,5.45931,5.45243,5.45347,14000000.0
2009-05-13 18:14:00,5.44948,5.45266,5.44805,5.4497,10000000.0
2009-05-13 18:15:00,5.44892,5.45122,5.44892,5.45086,10000000.0
2009-05-13 18:16:00,5.45204,5.45362,5.45123,5.4522,9000000.0
2009-05-13 18:17:00,5.45307,5.45492,5.45238,5.45399,18000000.0
2009-05-13 18:18:00,5.45391,5.45579,5.45335,5.45409,14000000.0
2009-05-13 18:19:00,5.45189,5.45385,5.45182,5.45325,10000000.0
2009-05-13 18:20:00,5.45306,5.4543,5.4522,5.4543,15000000.0
2009-05-13 18:21:00,5.45434,5.45505,5.45313,5.4534,18000000.0
2009-05-13 18:22:00,5.45464,5.45579,5.45342,5.45458,14000000.0
2009-05-13 18:23:00,5.45554,5.45554,5.45401,5.45483,7000000.0
2009-05-13 18:24:00,5.45652,5.45713,5.45535,5.4555,9000000.0
2009-05-13 18:25:00,5.45598,5.45687,5.45465,5.45513,13000000.0
2009-05-13 18:26:00,5.45617,5.45768,5.45555,5.45768,16000000.0
2009-05-13 18:27:00,5.45659,5.45888,5.45659,5.45878,14000000.0
2009-05-13 18:28:00,5.45724,5.45791,5.45607,5.45649,13000000.0
2009-05-13 18:29:00,5.45764,5.45779,5.45656,5.45675,11000000.0
2009-05-13 18:30:00,5.45752,5.45971,5.4564,5.45971,16000000.0
2009-05-13 18:31:00,5.46037,5.46154,5.45969,5.46104,12000000.0
2009-05-13 18:32:00,5.46131,5.46212,5.46067,5.46212,11000000.0
2009-05-13 18:33:00,5.46332,5.46544,5.46133,5.46449,13000000.0
2009-05-13 18:34:00,5.46514,5.46514,5.46308,5.46348,13000000.0
2009-05-13 18:35:00,5.46391,5.46545,5.46242,5.46242,18000000.0
2009-05-13 18:36:00,5.46462,5.46729,5.46292,5.46729,18000000.0
2009-05-13 18:37:00,5.46538,5.4669,5.46445,5.46616,18000000.0
2009-05-13 18:38:00,5.46466,5.46813,5.46466,5.46813,11000000.0
2009-05-13 18:39:00,5.46689,5.4675,5.46452,5.4675,11000000.0
2009-05-13 18:40:00,5.46496,5.46669,5.46368,5.46547,14000000.0
2009-05-13 18:41:00,5.46421,5.46528,5.46285,5.4634,16000000.0
2009-05-13 18:42:00,5.46545,5.46559,5.46388,5.46469,14000000.0
2009-05-13 18:43:00,5.46547,5.46604,5.46445,5.46569,10000000.0
2009-05-13 18:44:00,5.46549,5.46631,5.46401,5.46631,13000000.0
2009-05-13 18:45:00,5.46686,5.4675,5.46556,5.46645,13000000.0
2009-05-13 18:46:00,5.46693,5.46745,5.46625,5.46681,12000000.0
2009-05-13 18:47:00,5.46557,5.46704,5.46538,5.46693,14000000.0
2009-05-13 18:48:00,5.46501,5.46638,5.46365,5.46365,15000000.0
2009-05-13 18:49:00,5.46489,5.46586,5.46298,5.46478,12000000.0
2009-05-13 18:50:00,5.46299,5.46493,5.46241,5.46241,9000000.0
2009-05-13 18:51:00,5.46352,5.46479,5.4627,5.4627,17000000.0
2009-05-13 18:52:00,5.46423,5.46444,5.46258,5.46393,9000000.0
2009-05-13 18:53:00,5.46306,5.46403,5.46204,5.46403,14000000.0
2009-05-13 18:54:00,5.46455,5.46483,5.46287,5.46483,14000000.0
2009-05-13 18:55:00,5.46454,5.46546,5.46401,5.46546,10000000.0
2009-05-13 18:56:00,5.46572,5.46621,5.46377,5.46498,16000000.0
2009-05-13 18:57:00,5.46611,5.4675,5.46447,5.4675,17000000.0
2009-05-13 18:58:00,5.46842,5.46932,5.46618,5.46767,14000000.0
2009-05-13 18:59:00,5.46763,5.46855,5.46598,5.46816,14000000.0
2009-05-13 19:00:00,5.46608,5.46793,5.46475,5.46569,15000000.0
2009-05-13 19:01:00,5.46754,5.4681,5.46628,5.46657,15000000.0
2009-05-13 19:02:00,5.46731,5.46969,5.46731,5.46844,14000000.0
2009-05-13 19:03:00,5.46972,5.46972,5.46755,5.46867,14000000.0
2009-05-13 19:04:00,5.46919,5.47001,5.46821,5.46941,12000000.0
2009-05-13 19:05:00,5.46917,5.47172,5.46832,5.47172,15000000.0
2009-05-13 19:06:00,5.47219,5.47455,5.47037,5.47257,16000000.0
2009-05-13 19:07:00,5.47289,5.47349,5.47111,5.47198,20000000.0
2009-05-13 19:08:00,5.46989,5.4734,5.46982,5.47256,8000000.0
2009-05-13 19:09:00,5.47249,5.47407,5.47178,5.47321,17000000.0
2009-05-13 19:10:00,5.47201,5.47466,5.47201,5.47311,9000000.0
2009-05-13 19:11:00,5.4732,5.47518,5.4732,5.47367,16000000.0
2009-05-13 19:12:00,5.4744,5.4753,5.47351,5.47451,13000000.0
2009-05-13 19:13:00,5.47434,5.47497,5.47176,5.47176,10000000.0
2009-05-13 19:14:00,5.47445,5.47445,5.4711,5.47228,20000000.0
2009-05-13 19:15:00,5.47051,5.47234,5.46482,5.47075,12000000.0
2009-05-13 19:16:00,5.47132,5.47211,5.47081,5.47176,8000000.0
2009-05-13 19:17:00,5.47158,5.4726,5.47048,5.47144,18000000.0
2009-05-13 19:18:00,5.47206,5.47321,5.47192,5.4732,11000000.0
2009-05-13 19:19:00,5.47328,5.47408,5.47198,5.4736,12000000.0
2009-05-13 19:20:00,5.47302,5.47302,5.4695,5.47088,14000000.0
2009-05-13 19:21:00,5.46994,5.47287,5.46896,5.47287,13000000.0
2009-05-13 19:22:00,5.4721,5.47287,5.4712,5.47153,12000000.0
2009-05-13 19:23:00,5.47223,5.47518,5.47223,5.47308,14000000.0
2009-05-13 19:24:00,5.47606,5.47775,5.47314,5.47633,19000000.0
2009-05-13 19:25:00,5.47633,5.47681,5.47478,5.47574,8000000.0
2009-05-13 19:26:00,5.47809,5.47907,5.477,5.47902,7000000.0
2009-05-13 19:27:00,5.47687,5.47933,5.47664,5.47917,20000000.0
2009-05-13 19:28:00,5.47807,5.47869,5.47581,5.47581,17000000.0
2009-05-13 19:29:00,5.47648,5.48037,5.47611,5.48037,10000000.0
2009-05-13 19:30:00,5.48086,5.48086,5.47612,5.47713,15000000.0
2009-05-13 19:31:00,5.47929,5.48025,5.47773,5.47992,11000000.0
2009-05-13 19:32:00,5.48027,5.48177,5.47911,5.48096,9000000.0
2009-05-13 19:33:00,5.47951,5.48303,5.47951,5.48255,14000000.0
2009-05-13 19:34:00,5.48084,5.48195,5.47786,5.47852,17000000.0
2009-05-13 19:35:00,5.47766,5.4805,5.47676,5.47818,8000000.0
2009-05-13 19:36:00,5.47747,5.47781,5.47535,5.47676,15000000.0
2009-05-13 19:37:00,5.47714,5.47718,5.47434,5.4747,8000000.0
2009-05-13 19:38:00,5.47478,5.47665,5.47325,5.47325,15000000.0
2009-05-13 19:39:00,5.47413,5.47533,5.47132,5.47347,17000000.0
2009-05-13 19:40:00,5.47309,5.47442,5.47154,5.47194,16000000.0
2009-05-13 19:41:00,5.47307,5.47307,5.47108,5.47222,11000000.0
2009-05-13 19:42:00,5.47331,5.47445,5.47146,5.47445,15000000.0
2009-05-13 19:43:00,5.47461,5.47592,5.47343,5.47592,14000000.0
2009-05-13 19:44:00,5.47374,5.47525,5.47229,5.47506,14000000.0
2009-05-13 19:45:00,5.47363,5.47552,5.47346,5.47384,15000000.0
2009-05-13 19:46:00,5.47487,5.4775,5.47487,5.47704,15000000.0
2009-05-13 19:47:00,5.47646,5.47767,5.47565,5.47692,16000000.0
2009-05-13 19:48:00,5.47659,5.47659,5.47466,5.47583,16000000.0
2009-05-13 19:49:00,5.47543,5.47578,5.47369,5.47528,8000000.0
2009-05-13 19:50:00,5.47618,5.4768,5.47457,5.47457,9000000.0
2009-05-13 19:51:00,5.47553,5.47583,5.4727,5.4738,19000000.0
2009-05-13 19:52:00,5.47328,5.47455,5.47251,5.47383,11000000.0
2009-05-13 19:53:00,5.47432,5.47432,5.4723,5.47346,14000000.0
2009-05-13 19:54:00,5.47171,5.47304,5.4708,5.47115,18000000.0
2009-05-13 19:55:00,5.47141,5.47274,5.47017,5.47251,13000000.0
2009-05-13 19:56:00,5.47315,5.47457,5.47261,5.47368,10000000.0
2009-05-13 19:57:00,5.47533,5.47533,5.47214,5.47331,16000000.0
2009-05-13 19:58:00,5.47261,5.4736,5.47081,5.4721,15000000.0
2009-05-13 19:59:00,5.47082,5.47373,5.47061,5.4729,14000000.0
2009-05-13 20:00:00,5.47118,5.47331,5.471,5.47135,11000000.0
2009-05-13 20:01:00,5.4718,5.47232,5.47032,5.472,24000000.0
2009-05-13 20:02:00,5.47286,5.47318,5.47122,5.47255,11000000.0
2009-05-13 20:03:00,5.4718,5.47295,5.47121,5.47261,11000000.0
2009-05-13 20:04:00,5.47266,5.4731,5.47217,5.47222,10000000.0
2009-05-13 20:05:00,5.47253,5.47364,5.47191,5.47337,17000000.0
2009-05-13 20:06:00,5.47315,5.4733,5.47198,5.4733,10000000.0
2009-05-13 20:07:00,5.47376,5.47376,5.4717,5.4727,14000000.0
2009-05-13 20:08:00,5.47194,5.47324,5.47142,5.47324,13000000.0
2009-05-13 20:09:00,5.4724,5.4724,5.47014,5.47196,11000000.0
2009-05-13 20:10:00,5.47115,5.47214,5.46963,5.46963,11000000.0
2009-05-13 20:11:00,5.47097,5.47189,5.46967,5.46967,9000000.0
2009-05-13 20:12:00,5.47059,5.47149,5.46862,5.46905,16000000.0
2009-05-13 20:13:00,5.46993,5.4712,5.4691,5.4712,11000000.0
2009-05-13 20:14:00,5.47022,5.47141,5.46944,5.47134,19000000.0
2009-05-13 20:15:00,5.47116,5.47262,5.47087,5.47195,13000000.0
2009-05-13 20:16:00,5.47341,5.47341,5.47135,5.4726,15000000.0
2009-05-13 20:17:00,5.47265,5.47387,5.47148,5.47387,8000000.0
2009-05-13 20:18:00,5.474,5.4763,5.47283,5.4757,14000000.0
2009-05-13 20:19:00,5.47618,5.47691,5.47462,5.47691,14000000.0
2009-05-13 20:20:00,5.47627,5.47718,5.47515,5.47702,12000000.0
2009-05-13 20:21:00,5.47715,5.47715,5.47549,5.47595,9000000.0
2009-05-13 20:22:00,5.47628,5.47759,5.47524,5.47664,17000000.0
2009-05-13 20:23:00,5.47497,5.47696,5.47486,5.47696,11000000.0
2009-05-13 20:24:00,5.47706,5.47749,5.47542,5.47678,16000000.0
2009-05-13 20:25:00,5.47647,5.47753,5.47599,5.47709,11000000.0
2009-05-13 20:26:00,5.4766,5.4766,5.47523,5.47523,8000000.0
2009-05-13 20:27:00,5.47658,5.47658,5.47325,5.47449,13000000.0
2009-05-13 20:28:00,5.47401,5.47559,5.47313,5.474,15000000.0
2009-05-13 20:29:00,5.47569,5.47704,5.4746,5.47519,16000000.0
2009-05-13 20:30:00,5.47495,5.47683,5.47487,5.47655,8000000.0
2009-05-13 20:31:00,5.4763,5.4763,5.47247,5.4741,18000000.0
2009-05-13 20:32:00,5.47444,5.47488,5.47311,5.47488,7000000.0
2009-05-13 20:33:00,5.47329,5.47484,5.47225,5.47358,13000000.0
2009-05-13 20:34:00,5.47423,5.47456,5.47241,5.47421,13000000.0
2009-05-13 20:35:00,5.47337,5.47346,5.47146,5.47146,9000000.0
2009-05-13 20:36:00,5.4719,5.47324,5.47121,5.47241,17000000.0
2009-05-13 20:37:00,5.47303,5.47326,5.47123,5.47149,14000000.0
2009-05-13 20:38:00,5.47241,5.47286,5.47031,5.47222,16000000.0
2009-05-13 20:39:00,5.47136,5.47268,5.47074,5.47161,14000000.0
2009-05-13 20:40:00,5.47243,5.47243,5.46992,5.4705,17000000.0
2009-05-13 20:41:00,5.47076,5.4714,5.46912,5.46912,16000000.0
2009-05-13 20:42:00,5.46895,5.4711,5.46895,5.47069,22000000.0
2009-05-13 20:43:00,5.47088,5.47112,5.46957,5.4701,18000000.0
2009-05-13 20:44:00,5.46999,5.47047,5.46878,5.47012,16000000.0
2009-05-13 20:45:00,5.46919,5.47058,5.46852,5.46999,8000000.0
2009-05-13 20:46:00,5.46961,5.47036,5.46798,5.46956,19000000.0
2009-05-13 20:47:00,5.46849,5.4714,5.46849,5.4714,12000000.0
2009-05-13 20:48:00,5.47141,5.47256,5.47074,5.47256,9000000.0
2009-05-13 20:49:00,5.46997,5.47181,5.46891,5.46974,19000000.0
2009-05-13 20:50:00,5.46866,5.47126,5.46842,5.47126,15000000.0
2009-05-13 20:51:00,5.47087,5.47087,5.46883,5.4697,9000000.0
2009-05-13 20:52:00,5.4694,5.47012,5.4688,5.46929,11000000.0
2009-05-13 20:53:00,5.46878,5.46893,5.46627,5.46893,15000000.0
2009-05-13 20:54:00,5.46861,5.46933,5.46646,5.46864,12000000.0
2009-05-13 20:55:00,5.46648,5.4681,5.46573,5.4681,18000000.0
2009-05-13 20:56:00,5.46757,5.46757,5.46617,5.46699,12000000.0
2009-05-13 20:57:00,5.46636,5.46703,5.46525,5.46558,13000000.0
2009-05-13 20:58:00,5.46655,5.4672,5.46578,5.4672,11000000.0
2009-05-13 20:59:00,5.46473,5.46667,5.46467,5.46667,11000000.0
2009-05-13 21:00:00,5.46663,5.46663,5.46469,5.46601,17000000.0
2009-05-13 21:01:00,5.46595,5.46739,5.46531,5.46624,10000000.0
2009-05-13 21:02:00,5.46716,5.46754,5.46659,5.4668,8000000.0
2009-05-13 21:03:00,5.46681,5.46889,5.46657,5.46889,19000000.0
2009-05-13 21:04:00,5.46842,5.47045,5.4681,5.46965,18000000.0
2009-05-13 21:05:00,5.47045,5.47108,5.46943,5.47108,14000000.0
2009-05-13 21:06:00,5.47043,5.47162,5.4699,5.4699,12000000.0
2009-05-13 21:07:00,5.46994,5.4711,5.46972,5.46985,10000000.0
2009-05-13 21:08:00,5.47122,5.47143,5.46885,5.46913,14000000.0
2009-05-13 21:09:00,5.471,5.471,5.46925,5.4699,16000000.0
2009-05-13 21:10:00,5.46864,5.47076,5.4682,5.47025,15000000.0
2009-05-13 21:11:00,5.47003,5.47025,5.46701,5.4675,13000000.0
2009-05-13 21:12:00,5.47013,5.47013,5.46821,5.47003,10000000.0
2009-05-13 21:13:00,5.4688,5.472,5.4688,5.47162,14000000.0
2009-05-13 21:14:00,5.47202,5.47202,5.47035,5.47056,10000000.0
2009-05-13 21:15:00,5.47179,5.47267,5.46962,5.47012,15000000.0
2009-05-13 21:16:00,5.47065,5.47188,5.46996,5.47141,11000000.0
2009-05-13 21:17:00,5.47202,5.476,5.47157,5.476,13000000.0
2009-05-13 21:18:00,5.47748,5.47797,5.4755,5.47797,17000000.0
2009-05-13 21:19:00,5.47799,5.47836,5.47622,5.47664,12000000.0
2009-05-13 21:20:00,5.47555,5.47798,5.47555,5.47758,14000000.0
2009-05-13 21:21:00,5.477,5.47737,5.47592,5.47654,11000000.0
2009-05-13 21:22:00,5.47716,5.4785,5.47635,5.4785,9000000.0
2009-05-13 21:23:00,5.47772,5.47875,5.4776,5.47875,7000000.0
2009-05-13 21:24:00,5.47942,5.47942,5.47668,5.47759,11000000.0
2009-05-13 21:25:00,5.47717,5.47913,5.47642,5.47913,7000000.0
2009-05-13 21:26:00,5.47979,5.48031,5.47768,5.48006,13000000.0
2009-05-13 21:27:00,5.47859,5.47977,5.47821,5.47976,11000000.0
2009-05-13 21:28:00,5.47896,5.48097,5.4789,5.47897,15000000.0
2009-05-13 21:29:00,5.48019,5.48031,5.47747,5.47953,12000000.0
2009-05-13 21:30:00,5.47955,5.47961,5.47801,5.47961,10000000.0
2009-05-13 21:31:00,5.47771,5.4793,5.47771,5.4793,10000000.0
2009-05-13 21:32:00,5.47807,5.47916,5.47773,5.47916,12000000.0
2009-05-13 21:33:00,5.4784,5.47879,5.4765,5.47841,19000000.0
2009-05-13 21:34:00,5.47846,5.47897,5.47552,5.47552,8000000.0
2009-05-13 21:35:00,5.47655,5.47829,5.47493,5.47655,20000000.0
2009-05-13 21:36:00,5.47665,5.47747,5.47487,5.47551,19000000.0
2009-05-13 21:37:00,5.47613,5.47653,5.47441,5.47629,19000000.0
2009-05-13 21:38:00,5.47477,5.47568,5.47364,5.47364,13000000.0
2009-05-13 21:39:00,5.47333,5.47713,5.47333,5.47583,17000000.0
2009-05-13 21:40:00,5.477,5.4771,5.47571,5.4769,7000000.0
2009-05-13 21:41:00,5.47544,5.47643,5.47442,5.47488,11000000.0
2009-05-13 21:42:00,5.47599,5.47631,5.4739,5.4753,18000000.0
2009-05-13 21:43:00,5.47804,5.47932,5.47648,5.47898,13000000.0
2009-05-13 21:44:00,5.47893,5.48015,5.47694,5.48015,16000000.0
2009-05-13 21:45:00,5.47838,5.47838,5.4762,5.47643,11000000.0
2009-05-13 21:46:00,5.47653,5.47885,5.47489,5.4779,13000000.0
2009-05-13 21:47:00,5.47742,5.47769,5.4746,5.47598,13000000.0
2009-05-13 21:48:00,5.47501,5.47678,5.47238,5.47238,17000000.0
2009-05-13 21:49:00,5.47174,5.4747,5.47174,5.47297,8000000.0
2009-05-13 21:50:00,5.47518,5.47518,5.47108,5.47281,11000000.0
2009-05-13 21:51:00,5.47225,5.47405,5.47166,5.4723,13000000.0
2009-05-13 21:52:00,5.47379,5.47521,5.47341,5.4736,13000000.0
2009-05-13 21:53:00,5.47319,5.47445,5.47217,5.47431,14000000.0
2009-05-13 21:54:00,5.47366,5.47406,5.47285,5.47327,11000000.0
2009-05-13 21:55:00,5.47401,5.47401,5.47245,5.47324,17000000.0
2009-05-13 21:56:00,5.47419,5.47571,5.47341,5.47571,12000000.0
2009-05-13 21:57:00,5.47443,5.47678,5.47443,5.47678,16000000.0
2009-05-13 21:58:00,5.4763,5.47786,5.47549,5.47609,9000000.0
2009-05-13 21:59:00,5.47708,5.47823,5.47515,5.47708,18000000.0
2009-05-13 22:00:00,5.47603,5.47799,5.47554,5.47554,13000000.0
2009-05-13 22:01:00,5.47542,5.47763,5.47542,5.47693,11000000.0
2009-05-13 22:02:00,5.47698,5.47721,5.47535,5.47684,17000000.0
2009-05-13 22:03:00,5.47535,5.4769,5.47484,5.47592,23000000.0
2009-05-13 22:04:00,5.4763,5.47677,5.47493,5.47614,15000000.0
2009-05-13 22:05:00,5.47579,5.47583,5.47395,5.47559,14000000.0
2009-05-13 22:06:00,5.47523,5.4755,5.47316,5.4755,15000000.0
2009-05-13 22:07:00,5.47469,5.47556,5.47321,5.47493,9000000.0
2009-05-13 22:08:00,5.47393,5.47414,5.47239,5.47351,18000000.0
2009-05-13 22:09:00,5.47271,5.47384,5.4726,5.4726,11000000.0
2009-05-13 22:10:00,5.47257,5.47355,5.47194,5.47194,7000000.0
2009-05-13 22:11:00,5.47374,5.47374,5.47188,5.47313,8000000.0
2009-05-13 22:12:00,5.47264,5.47343,5.47214,5.47253,16000000.0
2009-05-13 22:13:00,5.47362,5.47373,5.47232,5.47262,24000000.0
2009-05-13 22:14:00,5.47291,5.47341,5.4725,5.47328,9000000.0
2009-05-13 22:15:00,5.47413,5.47425,5.47262,5.47397,10000000.0
2009-05-13 22:16:00,5.47349,5.47361,5.47224,5.47247,13000000.0
2009-05-13 22:17:00,5.473,5.47409,5.47217,5.47308,20000000.0
2009-05-13 22:18:00,5.47228,5.47305,5.47202,5.47265,11000000.0
2009-05-13 22:19:00,5.47305,5.47315,5.47172,5.47284,15000000.0
2009-05-13 22:20:00,5.47253,5.47338,5.47124,5.47338,16000000.0
2009-05-13 22:21:00,5.474,5.474,5.47231,5.47346,12000000.0
2009-05-13 22:22:00,5.47308,5.47322,5.47156,5.47306,14000000.0
2009-05-13 22:23:00,5.47355,5.4737,5.47244,5.4728,11000000.0
2009-05-13 22:24:00,5.47323,5.47354,5.47195,5.47261,16000000.0
2009-05-13 22:25:00,5.47223,5.47315,5.47211,5.47255,14000000.0
2009-05-13 22:26:00,5.47403,5.47406,5.47242,5.47281,10000000.0
2009-05-13 22:27:00,5.47314,5.4739,5.47212,5.47321,14000000.0
2009-05-13 22:28:00,5.47397,5.47397,5.4724,5.4725,12000000.0
2009-05-13 22:29:00,5.47226,5.47393,5.47195,5.47248,13000000.0
2009-05-13 22:30:00,5.47306,5.47325,5.47121,5.47234,8000000.0
2009-05-13 22:31:00,5.47211,5.47246,5.47127,5.47164,11000000.0
2009-05-13 22:32:00,5.47276,5.47353,5.47178,5.47185,20000000.0
2009-05-13 22:33:00,5.47275,5.47325,5.47165,5.47325,11000000.0
2009-05-13 22:34:00,5.47143,5.47298,5.47137,5.47298,10000000.0
2009-05-13 22:35:00,5.47249,5.47328,5.47153,5.47224,13000000.0
2009-05-13 22:36:00,5.4716,5.47213,5.47094,5.47094,9000000.0
2009-05-13 22:37:00,5.47084,5.47324,5.47084,5.47324,13000000.0
2009-05-13 22:38:00,5.47267,5.47267,5.47053,5.4722,9000000.0
2009-05-13 22:39:00,5.47185,5.47219,5.47064,5.47184,12000000.0
2009-05-13 22:40:00,5.47229,5.47273,5.47118,5.47171,9000000.0
2009-05-13 22:41:00,5.47169,5.47265,5.46929,5.47016,14000000.0
2009-05-13 22:42:00,5.47017,5.47097,5.46859,5.47039,13000000.0
2009-05-13 22:43:00,5.46919,5.47057,5.46841,5.47057,12000000.0
2009-05-13 22:44:00,5.46897,5.47027,5.46889,5.46967,15000000.0
2009-05-13 22:45:00,5.4697,5.4706,5.4695,5.4706,13000000.0
2009-05-13 22:46:00,5.46973,5.47058,5.46918,5.46918,14000000.0
2009-05-13 22:47:00,5.46893,5.47086,5.46893,5.4704,15000000.0
2009-05-13 22:48:00,5.47068,5.47068,5.46895,5.46956,13000000.0
2009-05-13 22:49:00,5.4702,5.47028,5.46906,5.47028,13000000.0
2009-05-13 22:50:00,5.46947,5.47073,5.46865,5.4707,15000000.0
2009-05-13 22:51:00,5.47085,5.47116,5.46919,5.47042,14000000.0
2009-05-13 22:52:00,5.46965,5.47072,5.4693,5.47072,9000000.0
2009-05-13 22:53:00,5.4694,5.47124,5.46939,5.47089,15000000.0
2009-05-13 22:54:00,5.47069,5.47164,5.46995,5.47052,17000000.0
2009-05-13 22:55:00,5.47112,5.47243,5.47073,5.47173,16000000.0
2009-05-13 22:56:00,5.47128,5.47261,5.47128,5.47206,13000000.0
2009-05-13 22:57:00,5.47244,5.47269,5.4711,5.47212,8000000.0
2009-05-13 22:58:00,5.47186,5.47186,5.47038,5.47145,8000000.0
2009-05-13 22:59:00,5.4702,5.47172,5.46928,5.4704,19000000.0
2009-05-13 23:00:00,5.46952,5.47021,5.46884,5.47021,10000000.0
2009-05-13 23:01:00,5.47013,5.47084,5.46956,5.47038,7000000.0
2009-05-13 23:02:00,5.47004,5.47063,5.46974,5.47049,15000000.0
2009-05-13 23:03:00,5.47078,5.47078,5.46931,5.46967,17000000.0
2009-05-13 23:04:00,5.47156,5.47158,5.46978,5.47111,19000000.0
2009-05-13 23:05:00,5.47081,5.47118,5.47014,5.47024,9000000.0
2009-05-13 23:06:00,5.47136,5.47136,5.47012,5.47085,12000000.0
2009-05-13 23:07:00,5.47132,5.47132,5.46972,5.47011,14000000.0
2009-05-13 23:08:00,5.47078,5.47153,5.47006,5.47112,16000000.0
2009-05-13 23:09:00,5.47104,5.47144,5.4704,5.4704,9000000.0
2009-05-13 23:10:00,5.47084,5.4715,5.47049,5.47128,12000000.0
2009-05-13 23:11:00,5.47176,5.47176,5.46999,5.47112,14000000.0
2009-05-13 23:12:00,5.47005,5.47138,5.46987,5.47109,7000000.0
2009-05-13 23:13:00,5.47105,5.47144,5.47032,5.47144,14000000.0
2009-05-13 23:14:00,5.47091,5.47113,5.46974,5.47058,19000000.0
2009-05-13 23:15:00,5.47073,5.47134,5.47001,5.4711,13000000.0
2009-05-13 23:16:00,5.47056,5.4708,5.46915,5.46915,15000000.0
2009-05-13 23:17:00,5.47036,5.47129,5.46976,5.47076,11000000.0
2009-05-13 23:18:00,5.47125,5.47171,5.47051,5.47131,12000000.0
2009-05-13 23:19:00,5.47098,5.47157,5.47018,5.47094,14000000.0
2009-05-13 23:20:00,5.47091,5.47157,5.47016,5.47016,19000000.0
2009-05-13 23:21:00,5.47082,5.47176,5.46984,5.47176,7000000.0
2009-05-13 23:22:00,5.47149,5.47149,5.47,5.47105,15000000.0
2009-05-13 23:23:00,5.47052,5.47102,5.47002,5.47086,11000000.0
2009-05-13 23:24:00,5.47018,5.47066,5.47011,5.47011,14000000.0
2009-05-13 23:25:00,5.47035,5.47098,5.46997,5.47091,11000000.0
2009-05-13 23:26:00,5.47131,5.47131,5.46963,5.47076,14000000.0
2009-05-13 23:27:00,5.47128,5.47128,5.46832,5.46832,11000000.0
2009-05-13 23:28:00,5.47052,5.47052,5.46877,5.4696,12000000.0
2009-05-13 23:29:00,5.46974,5.47031,5.46861,5.46977,16000000.0
2009-05-13 23:30:00,5.46958,5.47044,5.46874,5.46979,20000000.0
2009-05-13 23:31:00,5.46917,5.47001,5.46868,5.46979,11000000.0
2009-05-13 23:32:00,5.47061,5.47061,5.46889,5.47011,16000000.0
2009-05-13 23:33:00,5.47008,5.47089,5.4692,5.47033,12000000.0
2009-05-13 23:34:00,5.47045,5.47068,5.46996,5.47029,13000000.0
2009-05-13 23:35:00,5.47072,5.47099,5.46969,5.47099,9000000.0
2009-05-13 23:36:00,5.47116,5.47116,5.46966,5.4709,9000000.0
2009-05-13 23:37:00,5.47095,5.47138,5.47065,5.47065,14000000.0
2009-05-13 23:38:00,5.47055,5.47075,5.47055,5.47075,13000000.0
2009-05-13 23:39:00,5.47075,5.47075,5.47055,5.47068,17000000.0
2009-05-13 23:40:00,5.47053,5.47092,5.46913,5.47051,12000000.0
2009-05-13 23:41:00,5.47158,5.47158,5.47093,5.47093,17000000.0
2009-05-13 23:42:00,5.47063,5.47123,5.46953,5.47084,22000000.0
2009-05-13 23:43:00,5.47099,5.47127,5.4701,5.47059,15000000.0
2009-05-13 23:44:00,5.47097,5.47143,5.46968,5.47143,14000000.0
2009-05-13 23:45:00,5.47107,5.4717,5.46974,5.4717,20000000.0
2009-05-13 23:46:00,5.47136,5.47214,5.47136,5.47214,14000000.0
2009-05-13 23:47:00,5.47129,5.47184,5.47052,5.47098,10000000.0
2009-05-13 23:48:00,5.47218,5.47221,5.471,5.47221,18000000.0
2009-05-13 23:49:00,5.47172,5.47201,5.47022,5.47155,14000000.0
2009-05-13 23:50:00,5.47211,5.47211,5.47075,5.47168,13000000.0
2009-05-13 23:51:00,5.47196,5.47239,5.47124,5.47157,8000000.0
2009-05-13 23:52:00,5.47273,5.47273,5.47124,5.47243,16000000.0
2009-05-13 23:53:00,5.47252,5.47301,5.47094,5.47105,18000000.0
2009-05-13 23:54:00,5.47242,5.47317,5.47138,5.47276,12000000.0
2009-05-13 23:55:00,5.47343,5.47418,5.47194,5.47256,19000000.0
2009-05-13 23:56:00,5.47286,5.47363,5.47154,5.47345,14000000.0
2009-05-13 23:57:00,5.47302,5.47354,5.47216,5.47317,16000000.0
2009-05-13 23:58:00,5.47289,5.47394,5.47256,5.47349,13000000.0
2009-05-13 23:59:00,5.47354,5.4746,5.47235,5.4746,14000000.0
2009-05-14 00:00:00,5.47397,5.47463,5.47316,5.47425,17000000.0
2009-05-14 00:01:00,5.475,5.47598,5.47389,5.47598,12000000.0
2009-05-14 00:02:00,5.476,5.476,5.47429,5.47542,15000000.0
2009-05-14 00:03:00,5.47364,5.47558,5.47364,5.47531,14000000.0
2009-05-14 00:04:00,5.47606,5.47648,5.47507,5.47561,12000000.0
2009-05-14 00:05:00,5.47534,5.47664,5.47482,5.47664,12000000.0
2009-05-14 00:06:00,5.47713,5.47713,5.47488,5.47658,12000000.0
2009-05-14 00:07:00,5.47586,5.47586,5.47305,5.47336,11000000.0
2009-05-14 00:08:00,5.47287,5.47367,5.47224,5.47251,15000000.0
2009-05-14 00:09:00,5.47404,5.47481,5.47308,5.47481,12000000.0
2009-05-14 00:10:00,5.47355,5.47426,5.47284,5.47373,19000000.0
2009-05-14 00:11:00,5.4735,5.4735,5.47031,5.47031,8000000.0
2009-05-14 00:12:00,5.47196,5.47206,5.47032,5.47183,9000000.0
2009-05-14 00:13:00,5.47187,5.47187,5.47069,5.47156,13000000.0
2009-05-14 00:14:00,5.47242,5.47248,5.4712,5.4722,14000000.0
2009-05-14 00:15:00,5.47193,5.47252,5.47133,5.47252,12000000.0
2009-05-14 00:16:00,5.47247,5.47251,5.47079,5.47204,12000000.0
2009-05-14 00:17:00,5.47229,5.47296,5.47229,5.47237,10000000.0
2009-05-14 00:18:00,5.47198,5.47253,5.47108,5.47253,19000000.0
2009-05-14 00:19:00,5.47196,5.47244,5.47148,5.47212,12000000.0
2009-05-14 00:20:00,5.47208,5.47312,5.47183,5.47297,11000000.0
2009-05-14 00:21:00,5.47278,5.47409,5.4719,5.47409,14000000.0
2009-05-14 00:22:00,5.47326,5.47372,5.47197,5.47372,13000000.0
2009-05-14 00:23:00,5.47168,5.47356,5.47168,5.47187,13000000.0
2009-05-14 00:24:00,5.47357,5.47357,5.47104,5.47218,9000000.0
2009-05-14 00:25:00,5.472,5.4723,5.47086,5.4722,13000000.0
2009-05-14 00:26:00,5.47179,5.47252,5.47179,5.47186,14000000.0
2009-05-14 00:27:00,5.47221,5.47222,5.47041,5.47103,15000000.0
2009-05-14 00:28:00,5.47119,5.47171,5.47025,5.47096,7000000.0
2009-05-14 00:29:00,5.47053,5.47236,5.47053,5.47236,17000000.0
2009-05-14 00:30:00,5.47203,5.4725,5.47201,5.47225,9000000.0
2009-05-14 00:31:00,5.47217,5.47286,5.47198,5.47198,13000000.0
2009-05-14 00:32:00,5.47183,5.47268,5.47106,5.47268,8000000.0
2009-05-14 00:33:00,5.47189,5.47189,5.47096,5.47173,19000000.0
2009-05-14 00:34:00,5.47217,5.4727,5.47129,5.47129,15000000.0
2009-05-14 00:35:00,5.47233,5.47341,5.47141,5.47341,12000000.0
2009-05-14 00:36:00,5.47285,5.47318,5.47124,5.47318,15000000.0
2009-05-14 00:37:00,5.47247,5.47297,5.47153,5.47275,15000000.0
2009-05-14 00:38:00,5.47353,5.47475,5.47291,5.47475,18000000.0
2009-05-14 00:39:00,5.47353,5.47493,5.47282,5.47488,20000000.0
2009-05-14 00:40:00,5.47428,5.47428,5.47309,5.47309,10000000.0
2009-05-14 00:41:00,5.47451,5.47504,5.47371,5.47504,9000000.0
2009-05-14 00:42:00,5.47448,5.47526,5.47373,5.47526,16000000.0
2009-05-14 00:43:00,5.47551,5.47633,5.47438,5.47617,16000000.0
2009-05-14 00:44:00,5.47565,5.47608,5.47496,5.47601,10000000.0
2009-05-14 00:45:00,5.47568,5.4761,5.47436,5.47548,16000000.0
2009-05-14 00:46:00,5.47469,5.47469,5.47284,5.47284,12000000.0
2009-05-14 00:47:00,5.47477,5.47481,5.47291,5.47355,8000000.0
2009-05-14 00:48:00,5.47484,5.47524,5.4727,5.47524,16000000.0
2009-05-14 00:49:00,5.47447,5.47525,5.47334,5.47525,11000000.0
2009-05-14 00:50:00,5.47589,5.47626,5.47402,5.47553,9000000.0
2009-05-14 00:51:00,5.47562,5.47567,5.47486,5.47565,9000000.0
2009-05-14 00:52:00,5.47575,5.47602,5.4742,5.47602,18000000.0
2009-05-14 00:53:00,5.47571,5.47679,5.47501,5.47679,12000000.0
2009-05-14 00:54:00,5.47751,5.47751,5.47574,5.47723,12000000.0
2009-05-14 00:55:00,5.47551,5.47832,5.47544,5.47794,11000000.0
2009-05-14 00:56:00,5.47727,5.47727,5.47519,5.47519,14000000.0
2009-05-14 00:57:00,5.47621,5.47664,5.47396,5.47589,15000000.0
2009-05-14 00:58:00,5.47594,5.47594,5.47446,5.47551,9000000.0
2009-05-14 00:59:00,5.47518,5.47593,5.47313,5.47313,17000000.0
2009-05-14 01:00:00,5.47402,5.47473,5.4726,5.47293,12000000.0
2009-05-14 01:01:00,5.47284,5.47438,5.47258,5.47283,15000000.0
2009-05-14 01:02:00,5.47318,5.47375,5.47247,5.47334,10000000.0
2009-05-14 01:03:00,5.47349,5.47349,5.47217,5.47346,13000000.0
2009-05-14 01:04:00,5.4733,5.47363,5.47209,5.4735,13000000.0
2009-05-14 01:05:00,5.47229,5.474,5.47229,5.4736,13000000.0
2009-05-14 01:06:00,5.47407,5.47443,5.47251,5.47334,12000000.0
2009-05-14 01:07:00,5.47363,5.47366,5.47227,5.47295,13000000.0
2009-05-14 01:08:00,5.47362,5.47362,5.472,5.4735,15000000.0
2009-05-14 01:09:00,5.47367,5.47395,5.47211,5.47318,17000000.0
2009-05-14 01:10:00,5.47341,5.47498,5.47316,5.47387,10000000.0
2009-05-14 01:11:00,5.47628,5.47635,5.47459,5.47623,11000000.0
2009-05-14 01:12:00,5.47443,5.47561,5.47443,5.4756,10000000.0
2009-05-14 01:13:00,5.47652,5.47652,5.47505,5.47577,11000000.0
2009-05-14 01:14:00,5.47638,5.47692,5.47487,5.47692,13000000.0
2009-05-14 01:15:00,5.47701,5.47706,5.47584,5.47706,9000000.0
2009-05-14 01:16:00,5.4763,5.4772,5.47572,5.4772,12000000.0
2009-05-14 01:17:00,5.47661,5.4772,5.4757,5.4772,11000000.0
2009-05-14 01:18:00,5.47669,5.47735,5.47582,5.47669,12000000.0
2009-05-14 01:19:00,5.47732,5.47755,5.47657,5.47755,19000000.0
2009-05-14 01:20:00,5.47619,5.47636,5.47499,5.47611,11000000.0
2009-05-14 01:21:00,5.476,5.476,5.47453,5.47493,12000000.0
2009-05-14 01:22:00,5.4755,5.47573,5.47425,5.47477,9000000.0
2009-05-14 01:23:00,5.4752,5.4752,5.47334,5.47359,13000000.0
2009-05-14 01:24:00,5.47433,5.47433,5.47226,5.47418,14000000.0
2009-05-14 01:25:00,5.47401,5.47454,5.47376,5.47454,11000000.0
2009-05-14 01:26:00,5.47427,5.47441,5.47262,5.47362,10000000.0
2009-05-14 01:27:00,5.47232,5.47353,5.47163,5.47353,17000000.0
2009-05-14 01:28:00,5.47239,5.474,5.47239,5.47321,13000000.0
2009-05-14 01:29:00,5.47352,5.47482,5.47346,5.47482,19000000.0
2009-05-14 01:30:00,5.47552,5.47757,5.474,5.47757,15000000.0
2009-05-14 01:31:00,5.47814,5.48132,5.47793,5.48125,15000000.0
2009-05-14 01:32:00,5.48089,5.48131,5.47793,5.47902,12000000.0
2009-05-14 01:33:00,5.48053,5.48053,5.47931,5.48015,8000000.0
2009-05-14 01:34:00,5.4797,5.48071,5.47911,5.48061,18000000.0
2009-05-14 01:35:00,5.4796,5.48024,5.47916,5.48024,12000000.0
2009-05-14 01:36:00,5.47994,5.48112,5.47953,5.48105,16000000.0
2009-05-14 01:37:00,5.48268,5.48458,5.48074,5.4841,15000000.0
2009-05-14 01:38:00,5.4849,5.48547,5.4833,5.48362,18000000.0
2009-05-14 01:39:00,5.48248,5.48248,5.48115,5.48144,10000000.0
2009-05-14 01:40:00,5.48102,5.48177,5.48042,5.48042,11000000.0
2009-05-14 01:41:00,5.48209,5.48275,5.48087,5.48256,16000000.0
2009-05-14 01:42:00,5.48242,5.48322,5.48187,5.48312,14000000.0
2009-05-14 01:43:00,5.48239,5.48302,5.48064,5.48177,16000000.0
2009-05-14 01:44:00,5.48068,5.48323,5.48068,5.48196,15000000.0
2009-05-14 01:45:00,5.48234,5.48284,5.48065,5.48168,16000000.0
2009-05-14 01:46:00,5.48148,5.4815,5.48018,5.48122,9000000.0
2009-05-14 01:47:00,5.48053,5.48126,5.47988,5.48061,17000000.0
2009-05-14 01:48:00,5.4806,5.4823,5.47978,5.4823,16000000.0
2009-05-14 01:49:00,5.4829,5.48466,5.48273,5.48378,10000000.0
2009-05-14 01:50:00,5.48779,5.4921,5.4859,5.4921,11000000.0
2009-05-14 01:51:00,5.49301,5.49602,5.49301,5.49602,12000000.0
2009-05-14 01:52:00,5.49518,5.49662,5.49298,5.49573,12000000.0
2009-05-14 01:53:00,5.49448,5.49548,5.49295,5.49537,18000000.0
2009-05-14 01:54:00,5.49588,5.49588,5.49223,5.49447,14000000.0
2009-05-14 01:55:00,5.49558,5.49558,5.49266,5.495,18000000.0
2009-05-14 01:56:00,5.49506,5.49506,5.4925,5.49274,8000000.0
2009-05-14 01:57:00,5.49237,5.49305,5.49158,5.49268,13000000.0
2009-05-14 01:58:00,5.49084,5.49273,5.49073,5.49261,11000000.0
2009-05-14 01:59:00,5.49338,5.49433,5.49251,5.49339,11000000.0
2009-05-14 02:00:00,5.49505,5.49525,5.49505,5.49518,16000000.0
2009-05-14 02:01:00,5.49473,5.49473,5.49197,5.49352,21000000.0
2009-05-14 02:02:00,5.49489,5.49806,5.4946,5.49806,10000000.0
2009-05-14 02:03:00,5.49824,5.49855,5.49715,5.49836,8000000.0
2009-05-14 02:04:00,5.49866,5.4999,5.49799,5.49816,14000000.0
2009-05-14 02:05:00,5.49828,5.49912,5.49462,5.49531,14000000.0
2009-05-14 02:06:00,5.49554,5.49704,5.49422,5.49551,15000000.0
2009-05-14 02:07:00,5.4945,5.4945,5.49238,5.49279,10000000.0
2009-05-14 02:08:00,5.49237,5.49342,5.49169,5.49285,16000000.0
2009-05-14 02:09:00,5.49235,5.49335,5.49131,5.49286,18000000.0
2009-05-14 02:10:00,5.4919,5.4919,5.489,5.49001,16000000.0
2009-05-14 02:11:00,5.48935,5.49036,5.48762,5.48887,14000000.0
2009-05-14 02:12:00,5.49083,5.49188,5.49035,5.49097,10000000.0
2009-05-14 02:13:00,5.49091,5.4914,5.48927,5.48953,15000000.0
2009-05-14 02:14:00,5.489,5.49123,5.48833,5.49123,19000000.0
2009-05-14 02:15:00,5.49015,5.49187,5.49015,5.49187,12000000.0
2009-05-14 02:16:00,5.49202,5.49202,5.48942,5.48942,18000000.0
2009-05-14 02:17:00,5.48933,5.49083,5.48933,5.4908,14000000.0
2009-05-14 02:18:00,5.49142,5.49174,5.48996,5.49169,12000000.0
2009-05-14 02:19:00,5.49159,5.49219,5.49074,5.49166,14000000.0
2009-05-14 02:20:00,5.49089,5.49143,5.49041,5.49125,13000000.0
2009-05-14 02:21:00,5.4899,5.4909,5.4899,5.4909,15000000.0
2009-05-14 02:22:00,5.48983,5.49138,5.4884,5.4884,13000000.0
2009-05-14 02:23:00,5.48934,5.48934,5.48596,5.48596,16000000.0
2009-05-14 02:24:00,5.48714,5.48764,5.48564,5.48764,17000000.0
2009-05-14 02:25:00,5.48671,5.48776,5.4859,5.48776,10000000.0
2009-05-14 02:26:00,5.48574,5.48716,5.4838,5.48515,13000000.0
2009-05-14 02:27:00,5.48422,5.48637,5.48422,5.48637,7000000.0
2009-05-14 02:28:00,5.48665,5.48665,5.48473,5.48595,9000000.0
2009-05-14 02:29:00,5.48584,5.48673,5.48464,5.48519,20000000.0
2009-05-14 02:30:00,5.48587,5.48738,5.48446,5.48738,11000000.0
2009-05-14 02:31:00,5.48698,5.48716,5.48631,5.48641,9000000.0
2009-05-14 02:32:00,5.48651,5.48758,5.4849,5.48658,13000000.0
2009-05-14 02:33:00,5.48522,5.48612,5.48355,5.48409,14000000.0
2009-05-14 02:34:00,5.48372,5.48725,5.4836,5.48723,17000000.0
2009-05-14 02:35:00,5.48654,5.48712,5.484,5.484,15000000.0
2009-05-14 02:36:00,5.4844,5.4869,5.4844,5.4861,14000000.0
2009-05-14 02:37:00,5.48515,5.4861,5.48494,5.48576,13000000.0
2009-05-14 02:38:00,5.48542,5.48564,5.48424,5.48424,14000000.0
2009-05-14 02:39:00,5.48494,5.48516,5.48316,5.48512,15000000.0
2009-05-14 02:40:00,5.48507,5.48606,5.48438,5.48606,12000000.0
2009-05-14 02:41:00,5.48551,5.48681,5.48502,5.48651,13000000.0
2009-05-14 02:42:00,5.4859,5.48706,5.4859,5.48635,16000000.0
2009-05-14 02:43:00,5.48601,5.48634,5.48402,5.4859,18000000.0
2009-05-14 02:44:00,5.48476,5.48501,5.48317,5.48473,10000000.0
2009-05-14 02:45:00,5.48509,5.48558,5.48325,5.48363,14000000.0
2009-05-14 02:46:00,5.48438,5.48545,5.48308,5.48545,18000000.0
2009-05-14 02:47:00,5.48564,5.48587,5.48428,5.48455,17000000.0
2009-05-14 02:48:00,5.48577,5.48577,5.48463,5.48527,7000000.0
2009-05-14 02:49:00,5.48513,5.48529,5.48359,5.48359,13000000.0
2009-05-14 02:50:00,5.48413,5.48438,5.48232,5.48383,14000000.0
2009-05-14 02:51:00,5.48323,5.48482,5.48277,5.48482,15000000.0
2009-05-14 02:52:00,5.48481,5.48549,5.48308,5.48442,15000000.0
2009-05-14 02:53:00,5.48509,5.48562,5.48367,5.48472,9000000.0
2009-05-14 02:54:00,5.48422,5.48422,5.48296,5.48322,13000000.0
2009-05-14 02:55:00,5.48521,5.48547,5.4834,5.48525,11000000.0
2009-05-14 02:56:00,5.48548,5.48548,5.48349,5.48397,18000000.0
2009-05-14 02:57:00,5.48487,5.48515,5.48364,5.48364,13000000.0
2009-05-14 02:58:00,5.48467,5.48481,5.48376,5.48471,9000000.0
2009-05-14 02:59:00,5.48411,5.48467,5.48345,5.48445,14000000.0
2009-05-14 03:00:00,5.48498,5.4856,5.4839,5.4856,11000000.0
2009-05-14 03:01:00,5.48616,5.4863,5.48465,5.48519,11000000.0
2009-05-14 03:02:00,5.48515,5.48593,5.48449,5.48474,11000000.0
2009-05-14 03:03:00,5.48529,5.4855,5.48244,5.48521,23000000.0
2009-05-14 03:04:00,5.48433,5.48436,5.482,5.48312,11000000.0
2009-05-14 03:05:00,5.48133,5.48188,5.48053,5.48172,17000000.0
2009-05-14 03:06:00,5.48219,5.48266,5.4806,5.4806,9000000.0
2009-05-14 03:07:00,5.47991,5.48089,5.4791,5.48048,15000000.0
2009-05-14 03:08:00,5.47946,5.48025,5.47785,5.47897,12000000.0
2009-05-14 03:09:00,5.478,5.47922,5.47755,5.47882,15000000.0
2009-05-14 03:10:00,5.47795,5.47823,5.47537,5.47748,19000000.0
2009-05-14 03:11:00,5.47717,5.47985,5.47698,5.47841,15000000.0
2009-05-14 03:12:00,5.47982,5.48092,5.47914,5.48009,18000000.0
2009-05-14 03:13:00,5.47936,5.4806,5.47886,5.48027,18000000.0
2009-05-14 03:14:00,5.48032,5.48138,5.47996,5.4805,10000000.0
2009-05-14 03:15:00,5.48056,5.48194,5.48016,5.48194,7000000.0
2009-05-14 03:16:00,5.48237,5.48275,5.48124,5.48161,8000000.0
2009-05-14 03:17:00,5.48222,5.48222,5.47922,5.48001,10000000.0
2009-05-14 03:18:00,5.48075,5.4816,5.48002,5.48085,15000000.0
2009-05-14 03:19:00,5.48088,5.48117,5.48002,5.48075,10000000.0
2009-05-14 03:20:00,5.48058,5.48157,5.48002,5.4815,16000000.0
2009-05-14 03:21:00,5.48138,5.48252,5.48086,5.48177,11000000.0
2009-05-14 03:22:00,5.48041,5.48085,5.47965,5.4802,10000000.0
2009-05-14 03:23:00,5.48011,5.48135,5.47977,5.48135,12000000.0
2009-05-14 03:24:00,5.48137,5.48137,5.47945,5.47945,13000000.0
2009-05-14 03:25:00,5.47953,5.47967,5.47791,5.47858,11000000.0
2009-05-14 03:26:00,5.47831,5.47931,5.47709,5.47908,13000000.0
2009-05-14 03:27:00,5.479,5.479,5.47644,5.47644,14000000.0
2009-05-14 03:28:00,5.47812,5.47815,5.4756,5.4765,18000000.0
2009-05-14 03:29:00,5.47692,5.47731,5.47571,5.47731,15000000.0
2009-05-14 03:30:00,5.47761,5.47958,5.47761,5.47958,10000000.0
2009-05-14 03:31:00,5.48028,5.48078,5.47941,5.48023,13000000.0
2009-05-14 03:32:00,5.48104,5.48112,5.4795,5.48099,16000000.0
2009-05-14 03:33:00,5.48128,5.48156,5.48005,5.48104,13000000.0
2009-05-14 03:34:00,5.48076,5.48178,5.47973,5.48132,16000000.0
2009-05-14 03:35:00,5.48048,5.48198,5.48017,5.48195,10000000.0
2009-05-14 03:36:00,5.48055,5.48055,5.47946,5.48006,11000000.0
2009-05-14 03:37:00,5.47964,5.48126,5.47952,5.48126,13000000.0
2009-05-14 03:38:00,5.48125,5.48238,5.48048,5.48153,13000000.0
2009-05-14 03:39:00,5.48177,5.48215,5.48105,5.48138,13000000.0
2009-05-14 03:40:00,5.48236,5.48344,5.48124,5.48322,12000000.0
2009-05-14 03:41:00,5.48303,5.4837,5.48189,5.48345,16000000.0
2009-05-14 03:42:00,5.48208,5.48305,5.48185,5.48225,21000000.0
2009-05-14 03:43:00,5.48341,5.48401,5.48227,5.48276,18000000.0
2009-05-14 03:44:00,5.48258,5.48288,5.48159,5.48279,15000000.0
2009-05-14 03:45:00,5.48209,5.48355,5.48156,5.48355,9000000.0
2009-05-14 03:46:00,5.48301,5.48393,5.48235,5.48338,8000000.0
2009-05-14 03:47:00,5.48384,5.48477,5.4829,5.48331,11000000.0
2009-05-14 03:48:00,5.48272,5.48372,5.48241,5.48252,9000000.0
2009-05-14 03:49:00,5.48279,5.48576,5.48274,5.48576,16000000.0
2009-05-14 03:50:00,5.48549,5.48549,5.48236,5.48299,19000000.0
2009-05-14 03:51:00,5.48333,5.48366,5.48204,5.48366,9000000.0
2009-05-14 03:52:00,5.48431,5.48469,5.48291,5.48291,19000000.0
2009-05-14 03:53:00,5.48409,5.4847,5.48359,5.4847,10000000.0
2009-05-14 03:54:00,5.48367,5.48367,5.48147,5.48232,17000000.0
2009-05-14 03:55:00,5.48251,5.4832,5.48115,5.4832,16000000.0
2009-05-14 03:56:00,5.48225,5.48327,5.48225,5.48288,7000000.0
2009-05-14 03:57:00,5.48332,5.48332,5.48239,5.48313,11000000.0
2009-05-14 03:58:00,5.48317,5.48317,5.48079,5.4819,12000000.0
2009-05-14 03:59:00,5.48226,5.4835,5.48188,5.482,17000000.0
2009-05-14 04:00:00,5.48321,5.48437,5.48302,5.48327,12000000.0
2009-05-14 04:01:00,5.4839,5.48457,5.48286,5.48454,16000000.0
2009-05-14 04:02:00,5.48396,5.48455,5.48297,5.48313,14000000.0
2009-05-14 04:03:00,5.48322,5.48375,5.482,5.48283,12000000.0
2009-05-14 04:04:00,5.48358,5.48403,5.48273,5.48373,16000000.0
2009-05-14 04:05:00,5.48333,5.48357,5.48144,5.48313,13000000.0
2009-05-14 04:06:00,5.48154,5.48265,5.48099,5.48114,16000000.0
2009-05-14 04:07:00,5.48127,5.482,5.48099,5.482,13000000.0
2009-05-14 04:08:00,5.48146,5.48193,5.48065,5.48065,14000000.0
2009-05-14 04:09:00,5.48184,5.4827,5.48107,5.48147,10000000.0
2009-05-14 04:10:00,5.4822,5.48228,5.48089,5.48225,12000000.0
2009-05-14 04:11:00,5.48155,5.4832,5.48155,5.4832,14000000.0
2009-05-14 04:12:00,5.48291,5.48318,5.48174,5.48312,19000000.0
2009-05-14 04:13:00,5.48248,5.48292,5.4818,5.48292,20000000.0
2009-05-14 04:14:00,5.48248,5.48287,5.48134,5.48233,12000000.0
2009-05-14 04:15:00,5.48209,5.48235,5.48162,5.48204,8000000.0
2009-05-14 04:16:00,5.48297,5.48345,5.48196,5.48345,13000000.0
2009-05-14 04:17:00,5.48362,5.48539,5.48256,5.48437,15000000.0
2009-05-14 04:18:00,5.48537,5.48563,5.48462,5.48527,9000000.0
2009-05-14 04:19:00,5.48503,5.48503,5.48259,5.48433,12000000.0
2009-05-14 04:20:00,5.48404,5.48447,5.48289,5.48366,9000000.0
2009-05-14 04:21:00,5.4842,5.48487,5.4829,5.48322,17000000.0
2009-05-14 04:22:00,5.48314,5.48473,5.48307,5.48473,14000000.0
2009-05-14 04:23:00,5.48503,5.48503,5.48374,5.48471,10000000.0
2009-05-14 04:24:00,5.48452,5.48492,5.48271,5.48492,12000000.0
2009-05-14 04:25:00,5.48522,5.48593,5.4835,5.48527,10000000.0
2009-05-14 04:26:00,5.48679,5.48735,5.4859,5.48641,7000000.0
2009-05-14 04:27:00,5.48707,5.48758,5.48609,5.48665,15000000.0
2009-05-14 04:28:00,5.48819,5.48851,5.4871,5.4872,7000000.0
2009-05-14 04:29:00,5.48821,5.48821,5.48621,5.48734,14000000.0
2009-05-14 04:30:00,5.48797,5.48807,5.48585,5.48585,11000000.0
2009-05-14 04:31:00,5.48689,5.48802,5.48636,5.48688,15000000.0
2009-05-14 04:32:00,5.4873,5.48849,5.48638,5.48638,17000000.0
2009-05-14 04:33:00,5.48658,5.48709,5.48533,5.48575,14000000.0
2009-05-14 04:34:00,5.48478,5.48503,5.48407,5.48489,9000000.0
2009-05-14 04:35:00,5.48423,5.48561,5.484,5.48451,12000000.0
2009-05-14 04:36:00,5.48537,5.48596,5.48427,5.48526,12000000.0
2009-05-14 04:37:00,5.4853,5.48629,5.48451,5.48627,12000000.0
2009-05-14 04:38:00,5.48625,5.48645,5.48504,5.48575,11000000.0
2009-05-14 04:39:00,5.48462,5.48517,5.48389,5.48502,17000000.0
2009-05-14 04:40:00,5.48354,5.48524,5.48354,5.48524,9000000.0
2009-05-14 04:41:00,5.48562,5.48582,5.48453,5.48549,10000000.0
2009-05-14 04:42:00,5.48435,5.48472,5.48346,5.48436,8000000.0
2009-05-14 04:43:00,5.48382,5.48475,5.48336,5.48437,18000000.0
2009-05-14 04:44:00,5.48381,5.48456,5.48324,5.48427,9000000.0
2009-05-14 04:45:00,5.4833,5.48423,5.48271,5.48423,9000000.0
2009-05-14 04:46:00,5.48441,5.48461,5.48298,5.48456,16000000.0
2009-05-14 04:47:00,5.48412,5.48432,5.48246,5.48365,12000000.0
2009-05-14 04:48:00,5.48429,5.48429,5.48299,5.48412,10000000.0
2009-05-14 04:49:00,5.48315,5.48387,5.48303,5.48382,16000000.0
2009-05-14 04:50:00,5.48356,5.48399,5.48211,5.48362,16000000.0
2009-05-14 04:51:00,5.48354,5.48354,5.48144,5.48162,20000000.0
2009-05-14 04:52:00,5.48197,5.4829,5.48132,5.48132,13000000.0
2009-05-14 04:53:00,5.48302,5.48369,5.4826,5.48349,11000000.0
2009-05-14 04:54:00,5.48307,5.48336,5.48225,5.48336,11000000.0
2009-05-14 04:55:00,5.48217,5.48317,5.48115,5.48201,12000000.0
2009-05-14 04:56:00,5.48278,5.48318,5.48198,5.48318,16000000.0
2009-05-14 04:57:00,5.48326,5.48346,5.48249,5.48343,7000000.0
2009-05-14 04:58:00,5.48339,5.48391,5.48276,5.48314,13000000.0
2009-05-14 04:59:00,5.4825,5.48416,5.48237,5.48279,17000000.0
2009-05-14 05:00:00,5.48332,5.48416,5.4827,5.48416,10000000.0
2009-05-14 05:01:00,5.48457,5.4851,5.48371,5.4851,13000000.0
2009-05-14 05:02:00,5.48527,5.48602,5.4844,5.48545,18000000.0
2009-05-14 05:03:00,5.48605,5.48626,5.48526,5.48526,9000000.0
2009-05-14 05:04:00,5.48525,5.48554,5.48375,5.48516,12000000.0
2009-05-14 05:05:00,5.48494,5.48562,5.48494,5.48551,10000000.0
2009-05-14 05:06:00,5.48498,5.48525,5.48396,5.48522,20000000.0
2009-05-14 05:07:00,5.4854,5.48657,5.48479,5.48525,10000000.0
2009-05-14 05:08:00,5.48663,5.48678,5.48557,5.48613,17000000.0
2009-05-14 05:09:00,5.48724,5.48901,5.48674,5.48901,15000000.0
2009-05-14 05:10:00,5.4884,5.48862,5.48738,5.48738,10000000.0
2009-05-14 05:11:00,5.48846,5.48847,5.4873,5.48732,16000000.0
2009-05-14 05:12:00,5.48732,5.48875,5.48732,5.48788,7000000.0
2009-05-14 05:13:00,5.48858,5.48934,5.48712,5.4882,12000000.0
2009-05-14 05:14:00,5.4874,5.48782,5.48591,5.48654,14000000.0
2009-05-14 05:15:00,5.4871,5.48739,5.48545,5.48679,16000000.0
2009-05-14 05:16:00,5.48657,5.48657,5.48521,5.48643,15000000.0
2009-05-14 05:17:00,5.48565,5.4871,5.48534,5.48606,10000000.0
2009-05-14 05:18:00,5.48748,5.48748,5.48607,5.48607,13000000.0
2009-05-14 05:19:00,5.48539,5.48668,5.48527,5.486,13000000.0
2009-05-14 05:20:00,5.48619,5.48811,5.48569,5.48757,20000000.0
2009-05-14 05:21:00,5.48845,5.48917,5.48799,5.4882,9000000.0
2009-05-14 05:22:00,5.48791,5.48856,5.48731,5.4882,17000000.0
2009-05-14 05:23:00,5.48802,5.48802,5.48685,5.48773,14000000.0
2009-05-14 05:24:00,5.4884,5.48856,5.48624,5.48821,19000000.0
2009-05-14 05:25:00,5.48824,5.48866,5.48702,5.48761,13000000.0
2009-05-14 05:26:00,5.48908,5.48931,5.4876,5.48931,13000000.0
2009-05-14 05:27:00,5.48953,5.49073,5.48895,5.48979,13000000.0
2009-05-14 05:28:00,5.49093,5.49097,5.48958,5.48958,10000000.0
2009-05-14 05:29:00,5.49065,5.49065,5.48813,5.48862,17000000.0
2009-05-14 05:30:00,5.48934,5.48954,5.48782,5.48786,21000000.0
2009-05-14 05:31:00,5.48946,5.48946,5.48744,5.48744,13000000.0
2009-05-14 05:32:00,5.48839,5.48853,5.48742,5.48842,16000000.0
2009-05-14 05:33:00,5.48847,5.48863,5.487,5.48828,13000000.0
2009-05-14 05:34:00,5.48842,5.48949,5.48774,5.48926,13000000.0
2009-05-14 05:35:00,5.48955,5.48955,5.48795,5.48848,14000000.0
2009-05-14 05:36:00,5.48775,5.48775,5.48634,5.48763,18000000.0
2009-05-14 05:37:00,5.48664,5.48742,5.48613,5.48654,12000000.0
2009-05-14 05:38:00,5.48646,5.48899,5.48646,5.4881,13000000.0
2009-05-14 05:39:00,5.4897,5.4897,5.48761,5.48959,21000000.0
2009-05-14 05:40:00,5.48902,5.48966,5.48803,5.48851,14000000.0
2009-05-14 05:41:00,5.48926,5.4895,5.48802,5.48868,13000000.0
2009-05-14 05:42:00,5.48906,5.48914,5.48729,5.48858,8000000.0
2009-05-14 05:43:00,5.48812,5.4882,5.48707,5.4882,13000000.0
2009-05-14 05:44:00,5.48788,5.48898,5.48752,5.48826,13000000.0
2009-05-14 05:45:00,5.48735,5.48805,5.487,5.48787,24000000.0
2009-05-14 05:46:00,5.4866,5.48848,5.4866,5.48848,14000000.0
2009-05-14 05:47:00,5.48873,5.48927,5.48776,5.48892,11000000.0
2009-05-14 05:48:00,5.49041,5.49099,5.48904,5.49099,18000000.0
2009-05-14 05:49:00,5.49125,5.49216,5.49015,5.49015,10000000.0
2009-05-14 05:50:00,5.48931,5.49076,5.48914,5.49076,10000000.0
2009-05-14 05:51:00,5.4913,5.49131,5.48995,5.49093,11000000.0
2009-05-14 05:52:00,5.48953,5.49112,5.48953,5.48986,19000000.0
2009-05-14 05:53:00,5.4903,5.49114,5.48859,5.48922,15000000.0
2009-05-14 05:54:00,5.48843,5.48939,5.48835,5.48939,7000000.0
2009-05-14 05:55:00,5.48997,5.48997,5.48824,5.48933,12000000.0
2009-05-14 05:56:00,5.48942,5.49009,5.48852,5.48988,16000000.0
2009-05-14 05:57:00,5.49035,5.49035,5.4883,5.48947,11000000.0
2009-05-14 05:58:00,5.48905,5.48979,5.48905,5.48964,22000000.0
2009-05-14 05:59:00,5.48929,5.48939,5.48798,5.48939,9000000.0
2009-05-14 06:00:00,5.48875,5.48955,5.48817,5.48955,17000000.0
2009-05-14 06:01:00,5.48863,5.48984,5.48848,5.48984,18000000.0
2009-05-14 06:02:00,5.48933,5.48949,5.48838,5.48937,18000000.0
2009-05-14 06:03:00,5.48919,5.48982,5.48845,5.48873,16000000.0
2009-05-14 06:04:00,5.48836,5.4894,5.48826,5.48938,8000000.0
2009-05-14 06:05:00,5.48897,5.4892,5.48791,5.48887,10000000.0
2009-05-14 06:06:00,5.48905,5.48905,5.48752,5.48863,27000000.0
2009-05-14 06:07:00,5.48845,5.48896,5.48758,5.48779,17000000.0
2009-05-14 06:08:00,5.48847,5.48847,5.48794,5.48794,14000000.0
2009-05-14 06:09:00,5.48805,5.48854,5.48718,5.4885,13000000.0
2009-05-14 06:10:00,5.48796,5.49021,5.48752,5.49021,14000000.0
2009-05-14 06:11:00,5.48914,5.49047,5.48914,5.48992,16000000.0
2009-05-14 06:12:00,5.49117,5.49117,5.4887,5.48966,17000000.0
2009-05-14 06:13:00,5.48929,5.49058,5.48929,5.49007,14000000.0
2009-05-14 06:14:00,5.49072,5.4908,5.48992,5.49064,12000000.0
2009-05-14 06:15:00,5.48999,5.49053,5.48801,5.48801,13000000.0
2009-05-14 06:16:00,5.48971,5.49012,5.48829,5.48939,14000000.0
2009-05-14 06:17:00,5.48942,5.48942,5.48752,5.4883,11000000.0
2009-05-14 06:18:00,5.48802,5.48824,5.48667,5.48824,12000000.0
2009-05-14 06:19:00,5.48839,5.48839,5.48559,5.48717,19000000.0
2009-05-14 06:20:00,5.48684,5.48815,5.48683,5.48801,11000000.0
2009-05-14 06:21:00,5.48839,5.48842,5.48459,5.48462,9000000.0
2009-05-14 06:22:00,5.48487,5.48723,5.48487,5.48568,22000000.0
2009-05-14 06:23:00,5.48644,5.48644,5.48471,5.48471,18000000.0
2009-05-14 06:24:00,5.48528,5.48602,5.48465,5.48465,8000000.0
2009-05-14 06:25:00,5.48536,5.48679,5.48527,5.48679,9000000.0
2009-05-14 06:26:00,5.48733,5.48757,5.48556,5.48753,13000000.0
2009-05-14 06:27:00,5.4876,5.4876,5.48644,5.48707,15000000.0
2009-05-14 06:28:00,5.48778,5.48784,5.48637,5.48761,18000000.0
2009-05-14 06:29:00,5.48746,5.48811,5.4864,5.4875,16000000.0
2009-05-14 06:30:00,5.48779,5.4881,5.48669,5.4881,10000000.0
2009-05-14 06:31:00,5.48827,5.48827,5.48689,5.48817,13000000.0
2009-05-14 06:32:00,5.48842,5.48842,5.48686,5.48686,10000000.0
2009-05-14 06:33:00,5.48791,5.48791,5.48556,5.48594,10000000.0
2009-05-14 06:34:00,5.48631,5.48699,5.48537,5.48581,15000000.0
2009-05-14 06:35:00,5.48599,5.48666,5.4847,5.4862,13000000.0
2009-05-14 06:36:00,5.48602,5.48705,5.48488,5.48488,23000000.0
2009-05-14 06:37:00,5.48569,5.48597,5.48525,5.48527,11000000.0
2009-05-14 06:38:00,5.48521,5.4863,5.48504,5.48549,17000000.0
2009-05-14 06:39:00,5.48545,5.48566,5.48462,5.48462,8000000.0
2009-05-14 06:40:00,5.48425,5.48538,5.48416,5.48442,15000000.0
2009-05-14 06:41:00,5.48428,5.48528,5.48384,5.48453,15000000.0
2009-05-14 06:42:00,5.48502,5.48502,5.48324,5.48324,16000000.0
2009-05-14 06:43:00,5.48439,5.48515,5.48364,5.48508,12000000.0
2009-05-14 06:44:00,5.48373,5.48537,5.48356,5.48377,13000000.0
2009-05-14 06:45:00,5.48338,5.48417,5.48293,5.48411,14000000.0
2009-05-14 06:46:00,5.48395,5.48398,5.48193,5.48307,12000000.0
2009-05-14 06:47:00,5.48254,5.48347,5.48217,5.48285,11000000.0
2009-05-14 06:48:00,5.48387,5.48387,5.48232,5.48311,15000000.0
2009-05-14 06:49:00,5.48276,5.48351,5.482,5.48323,17000000.0
2009-05-14 06:50:00,5.48343,5.48416,5.48253,5.48407,13000000.0
2009-05-14 06:51:00,5.48404,5.48412,5.48319,5.4841,8000000.0
2009-05-14 06:52:00,5.48422,5.48467,5.48306,5.48368,14000000.0
2009-05-14 06:53:00,5.48265,5.48389,5.4823,5.48389,13000000.0
2009-05-14 06:54:00,5.48366,5.48496,5.48294,5.48496,8000000.0
2009-05-14 06:55:00,5.48434,5.48485,5.48378,5.48457,10000000.0
2009-05-14 06:56:00,5.48449,5.48551,5.48358,5.48469,11000000.0
2009-05-14 06:57:00,5.48366,5.48524,5.48334,5.48474,17000000.0
2009-05-14 06:58:00,5.48442,5.48491,5.48309,5.48489,12000000.0
2009-05-14 06:59:00,5.48434,5.48467,5.48346,5.4844,14000000.0
2009-05-14 07:00:00,5.48434,5.48446,5.48034,5.48169,11000000.0
2009-05-14 07:01:00,5.48123,5.48263,5.48024,5.4814,10000000.0
2009-05-14 07:02:00,5.47952,5.48054,5.47884,5.47921,14000000.0
2009-05-14 07:03:00,5.47915,5.48015,5.47888,5.47935,7000000.0
2009-05-14 07:04:00,5.47966,5.48099,5.47872,5.47956,16000000.0
2009-05-14 07:05:00,5.48116,5.48127,5.47979,5.48043,15000000.0
2009-05-14 07:06:00,5.48093,5.48111,5.47902,5.47902,16000000.0
2009-05-14 07:07:00,5.48042,5.48148,5.47949,5.48111,12000000.0
2009-05-14 07:08:00,5.48063,5.48169,5.4804,5.48169,8000000.0
2009-05-14 07:09:00,5.48145,5.48145,5.47981,5.4807,8000000.0
2009-05-14 07:10:00,5.48044,5.48044,5.47946,5.48021,16000000.0
2009-05-14 07:11:00,5.4786,5.48002,5.47813,5.4786,17000000.0
2009-05-14 07:12:00,5.48025,5.48063,5.47907,5.48055,20000000.0
2009-05-14 07:13:00,5.48036,5.48079,5.47938,5.48031,18000000.0
2009-05-14 07:14:00,5.48059,5.48099,5.48005,5.48063,11000000.0
2009-05-14 07:15:00,5.48009,5.48247,5.48009,5.48169,18000000.0
2009-05-14 07:16:00,5.48091,5.48296,5.48055,5.4826,18000000.0
2009-05-14 07:17:00,5.48189,5.48436,5.48189,5.48392,12000000.0
2009-05-14 07:18:00,5.48355,5.48386,5.48237,5.48346,18000000.0
2009-05-14 07:19:00,5.48367,5.48428,5.4826,5.48358,14000000.0
2009-05-14 07:20:00,5.48328,5.48378,5.4822,5.48342,18000000.0
2009-05-14 07:21:00,5.48359,5.48485,5.48308,5.48479,13000000.0
2009-05-14 07:22:00,5.48406,5.4848,5.48313,5.48406,14000000.0
2009-05-14 07:23:00,5.48376,5.48376,5.4826,5.48345,15000000.0
2009-05-14 07:24:00,5.48311,5.4835,5.48101,5.48336,16000000.0
2009-05-14 07:25:00,5.48256,5.48358,5.48195,5.48254,15000000.0
2009-05-14 07:26:00,5.48213,5.48348,5.48171,5.48171,13000000.0
2009-05-14 07:27:00,5.48273,5.48278,5.48133,5.48278,12000000.0
2009-05-14 07:28:00,5.4828,5.4828,5.48144,5.48262,22000000.0
2009-05-14 07:29:00,5.48131,5.48262,5.48104,5.48208,16000000.0
2009-05-14 07:30:00,5.48083,5.48171,5.47982,5.48066,14000000.0
2009-05-14 07:31:00,5.47931,5.48075,5.47911,5.48031,13000000.0
2009-05-14 07:32:00,5.47902,5.48063,5.47902,5.48029,9000000.0
2009-05-14 07:33:00,5.48061,5.48271,5.47967,5.48271,7000000.0
2009-05-14 07:34:00,5.4824,5.48401,5.48156,5.48156,18000000.0
2009-05-14 07:35:00,5.48167,5.4828,5.48075,5.4828,9000000.0
2009-05-14 07:36:00,5.48247,5.48378,5.48201,5.48282,13000000.0
2009-05-14 07:37:00,5.48286,5.4835,5.48231,5.483,11000000.0
2009-05-14 07:38:00,5.4834,5.4834,5.48106,5.48268,11000000.0
2009-05-14 07:39:00,5.48172,5.48276,5.48045,5.48205,19000000.0
2009-05-14 07:40:00,5.48091,5.48219,5.48068,5.48219,11000000.0
2009-05-14 07:41:00,5.4828,5.4828,5.4812,5.48241,7000000.0
2009-05-14 07:42:00,5.48289,5.48289,5.48111,5.48222,13000000.0
2009-05-14 07:43:00,5.48232,5.4844,5.48232,5.4844,14000000.0
2009-05-14 07:44:00,5.48381,5.48484,5.48324,5.48401,10000000.0
2009-05-14 07:45:00,5.48386,5.48456,5.4834,5.48355,8000000.0
2009-05-14 07:46:00,5.48347,5.48507,5.48304,5.48377,13000000.0
2009-05-14 07:47:00,5.48476,5.48509,5.48412,5.48458,15000000.0
2009-05-14 07:48:00,5.48416,5.48604,5.48403,5.48538,13000000.0
2009-05-14 07:49:00,5.48455,5.48592,5.48423,5.48577,10000000.0
2009-05-14 07:50:00,5.48506,5.48506,5.48274,5.48443,17000000.0
2009-05-14 07:51:00,5.48324,5.48395,5.48165,5.48352,16000000.0
2009-05-14 07:52:00,5.48378,5.48378,5.48127,5.48208,13000000.0
2009-05-14 07:53:00,5.48452,5.48614,5.48408,5.48614,10000000.0
2009-05-14 07:54:00,5.48646,5.48667,5.48418,5.48418,11000000.0
2009-05-14 07:55:00,5.48426,5.48605,5.48391,5.48401,12000000.0
2009-05-14 07:56:00,5.48384,5.48384,5.48065,5.48336,13000000.0
2009-05-14 07:57:00,5.4827,5.48281,5.4811,5.48152,8000000.0
2009-05-14 07:58:00,5.48088,5.48325,5.48088,5.48325,14000000.0
2009-05-14 07:59:00,5.48302,5.48302,5.48079,5.48293,15000000.0
2009-05-14 08:00:00,5.48185,5.48305,5.48145,5.48248,10000000.0
2009-05-14 08:01:00,5.48265,5.48357,5.48153,5.48328,13000000.0
2009-05-14 08:02:00,5.48247,5.48542,5.48206,5.48542,14000000.0
2009-05-14 08:03:00,5.48536,5.48632,5.48428,5.48632,12000000.0
2009-05-14 08:04:00,5.48519,5.48909,5.48519,5.48909,16000000.0
2009-05-14 08:05:00,5.48853,5.48921,5.48816,5.48854,14000000.0
2009-05-14 08:06:00,5.48964,5.49033,5.48821,5.48821,19000000.0
2009-05-14 08:07:00,5.48913,5.49015,5.48842,5.48842,19000000.0
2009-05-14 08:08:00,5.48917,5.48917,5.48659,5.48865,11000000.0
2009-05-14 08:09:00,5.48773,5.48944,5.48696,5.48944,10000000.0
2009-05-14 08:10:00,5.49003,5.49003,5.48807,5.48988,16000000.0
2009-05-14 08:11:00,5.48836,5.48947,5.48783,5.489,9000000.0
2009-05-14 08:12:00,5.48847,5.48847,5.48692,5.48817,10000000.0
2009-05-14 08:13:00,5.4876,5.4876,5.48553,5.48651,11000000.0
2009-05-14 08:14:00,5.48622,5.48622,5.48448,5.48487,12000000.0
2009-05-14 08:15:00,5.48482,5.48692,5.48438,5.48692,15000000.0
2009-05-14 08:16:00,5.48623,5.48689,5.4846,5.48627,14000000.0
2009-05-14 08:17:00,5.48571,5.48649,5.48526,5.48649,10000000.0
2009-05-14 08:18:00,5.48631,5.48714,5.48519,5.48714,9000000.0
2009-05-14 08:19:00,5.48662,5.48694,5.48522,5.48583,11000000.0
2009-05-14 08:20:00,5.48556,5.48686,5.4848,5.4848,11000000.0
2009-05-14 08:21:00,5.48543,5.48595,5.48334,5.48573,20000000.0
2009-05-14 08:22:00,5.48545,5.48638,5.48507,5.48638,8000000.0
2009-05-14 08:23:00,5.48483,5.48524,5.48352,5.48352,12000000.0
2009-05-14 08:24:00,5.48351,5.48445,5.48204,5.48337,13000000.0
2009-05-14 08:25:00,5.48438,5.48438,5.48304,5.48435,12000000.0
2009-05-14 08:26:00,5.48377,5.48447,5.48292,5.48367,13000000.0
2009-05-14 08:27:00,5.4845,5.48477,5.48332,5.48358,11000000.0
2009-05-14 08:28:00,5.4835,5.48373,5.48235,5.48235,8000000.0
2009-05-14 08:29:00,5.48212,5.48326,5.48052,5.48243,12000000.0
2009-05-14 08:30:00,5.48283,5.48283,5.48082,5.48143,11000000.0
2009-05-14 08:31:00,5.48199,5.48199,5.47895,5.4794,10000000.0
2009-05-14 08:32:00,5.47974,5.48127,5.4794,5.47945,13000000.0
2009-05-14 08:33:00,5.48006,5.48114,5.47879,5.48114,11000000.0
2009-05-14 08:34:00,5.48106,5.48106,5.47904,5.48018,17000000.0
2009-05-14 08:35:00,5.48109,5.48111,5.47917,5.48034,11000000.0
2009-05-14 08:36:00,5.48044,5.48053,5.47889,5.48025,10000000.0
2009-05-14 08:37:00,5.48048,5.48093,5.47956,5.47983,9000000.0
2009-05-14 08:38:00,5.47999,5.4816,5.47999,5.4816,18000000.0
2009-05-14 08:39:00,5.47875,5.4805,5.47706,5.47944,8000000.0
2009-05-14 08:40:00,5.47785,5.47937,5.47538,5.47538,7000000.0
2009-05-14 08:41:00,5.47858,5.47858,5.47428,5.47773,16000000.0
2009-05-14 08:42:00,5.47709,5.47709,5.4751,5.47594,14000000.0
2009-05-14 08:43:00,5.47635,5.47804,5.47635,5.4772,12000000.0
2009-05-14 08:44:00,5.47498,5.47711,5.47417,5.47711,9000000.0
2009-05-14 08:45:00,5.47703,5.47803,5.47436,5.47722,18000000.0
2009-05-14 08:46:00,5.47599,5.47707,5.47533,5.47684,14000000.0
2009-05-14 08:47:00,5.47768,5.47768,5.47508,5.47702,18000000.0
2009-05-14 08:48:00,5.47521,5.47877,5.47488,5.47768,12000000.0
2009-05-14 08:49:00,5.47687,5.47809,5.47452,5.47611,14000000.0
2009-05-14 08:50:00,5.47711,5.47918,5.47698,5.47918,16000000.0
2009-05-14 08:51:00,5.47898,5.48011,5.47809,5.48011,21000000.0
2009-05-14 08:52:00,5.47963,5.48079,5.47688,5.4798,20000000.0
2009-05-14 08:53:00,5.48102,5.48102,5.47842,5.47939,7000000.0
2009-05-14 08:54:00,5.48175,5.48197,5.47982,5.4815,17000000.0
2009-05-14 08:55:00,5.48024,5.48138,5.47918,5.48004,12000000.0
2009-05-14 08:56:00,5.48144,5.48144,5.47949,5.48091,17000000.0
2009-05-14 08:57:00,5.48071,5.48199,5.47884,5.48199,16000000.0
2009-05-14 08:58:00,5.4819,5.48256,5.48018,5.48133,12000000.0
2009-05-14 08:59:00,5.48124,5.48313,5.48097,5.48313,13000000.0
2009-05-14 09:00:00,5.48156,5.48324,5.4799,5.4827,17000000.0
2009-05-14 09:01:00,5.48313,5.48363,5.48179,5.48194,13000000.0
2009-05-14 09:02:00,5.48221,5.48257,5.47952,5.47952,8000000.0
2009-05-14 09:03:00,5.48092,5.48175,5.47926,5.48018,16000000.0
2009-05-14 09:04:00,5.48173,5.48189,5.48056,5.48182,8000000.0
2009-05-14 09:05:00,5.48213,5.48371,5.48098,5.48274,11000000.0
2009-05-14 09:06:00,5.48171,5.48422,5.48171,5.48422,10000000.0
2009-05-14 09:07:00,5.48549,5.48602,5.48326,5.48584,10000000.0
2009-05-14 09:08:00,5.48639,5.48639,5.48354,5.48382,19000000.0
2009-05-14 09:09:00,5.48512,5.48545,5.48384,5.48523,16000000.0
2009-05-14 09:10:00,5.48422,5.48508,5.48356,5.4837,8000000.0
2009-05-14 09:11:00,5.48521,5.48543,5.48272,5.48502,11000000.0
2009-05-14 09:12:00,5.48468,5.48572,5.48207,5.48453,16000000.0
2009-05-14 09:13:00,5.48519,5.48727,5.48431,5.48727,15000000.0
2009-05-14 09:14:00,5.48671,5.48671,5.48392,5.48671,17000000.0
2009-05-14 09:15:00,5.48727,5.48731,5.48549,5.48721,12000000.0
2009-05-14 09:16:00,5.4883,5.4897,5.48602,5.4897,14000000.0
2009-05-14 09:17:00,5.49031,5.49052,5.48738,5.4884,14000000.0
2009-05-14 09:18:00,5.48806,5.48901,5.4851,5.4862,18000000.0
2009-05-14 09:19:00,5.48604,5.48717,5.48445,5.48536,14000000.0
2009-05-14 09:20:00,5.48608,5.48612,5.48206,5.48232,18000000.0
2009-05-14 09:21:00,5.48411,5.48467,5.48195,5.48354,17000000.0
2009-05-14 09:22:00,5.4827,5.48417,5.48229,5.48382,13000000.0
2009-05-14 09:23:00,5.48407,5.48434,5.48111,5.4826,12000000.0
2009-05-14 09:24:00,5.48439,5.48469,5.48071,5.48399,14000000.0
2009-05-14 09:25:00,5.48535,5.48535,5.48199,5.48408,9000000.0
2009-05-14 09:26:00,5.48312,5.48501,5.48228,5.48315,13000000.0
2009-05-14 09:27:00,5.485,5.48609,5.48406,5.48406,13000000.0
2009-05-14 09:28:00,5.48652,5.48771,5.48464,5.48632,19000000.0
2009-05-14 09:29:00,5.48462,5.4865,5.48328,5.48491,14000000.0
2009-05-14 09:30:00,5.48357,5.48614,5.48357,5.48555,15000000.0
2009-05-14 09:31:00,5.48463,5.48578,5.48378,5.48522,11000000.0
2009-05-14 09:32:00,5.48501,5.48564,5.48376,5.48476,16000000.0
2009-05-14 09:33:00,5.4847,5.4847,5.48116,5.48116,9000000.0
2009-05-14 09:34:00,5.48195,5.48346,5.47908,5.48186,18000000.0
2009-05-14 09:35:00,5.48057,5.48264,5.4787,5.48014,14000000.0
2009-05-14 09:36:00,5.47978,5.48072,5.47766,5.47935,16000000.0
2009-05-14 09:37:00,5.47817,5.48029,5.47655,5.47684,20000000.0
2009-05-14 09:38:00,5.47911,5.47911,5.47613,5.47887,19000000.0
2009-05-14 09:39:00,5.47964,5.47991,5.47747,5.47851,16000000.0
2009-05-14 09:40:00,5.47879,5.48044,5.47778,5.47868,12000000.0
2009-05-14 09:41:00,5.47846,5.48032,5.47613,5.47959,18000000.0
2009-05-14 09:42:00,5.47958,5.47958,5.47476,5.47609,16000000.0
2009-05-14 09:43:00,5.47532,5.47785,5.47427,5.47658,15000000.0
2009-05-14 09:44:00,5.47484,5.47632,5.47238,5.47616,13000000.0
2009-05-14 09:45:00,5.47439,5.4757,5.47316,5.47552,13000000.0
2009-05-14 09:46:00,5.4766,5.4766,5.47448,5.47526,17000000.0
2009-05-14 09:47:00,5.47384,5.47669,5.47351,5.47615,13000000.0
2009-05-14 09:48:00,5.47509,5.47688,5.47439,5.47644,16000000.0
2009-05-14 09:49:00,5.47609,5.47676,5.47494,5.47648,17000000.0
2009-05-14 09:50:00,5.47747,5.47759,5.47534,5.47694,12000000.0
2009-05-14 09:51:00,5.47763,5.47839,5.47622,5.47839,16000000.0
2009-05-14 09:52:00,5.47786,5.47836,5.47598,5.47766,16000000.0
2009-05-14 09:53:00,5.47642,5.47709,5.47367,5.47612,15000000.0
2009-05-14 09:54:00,5.47687,5.47695,5.47522,5.47633,15000000.0
2009-05-14 09:55:00,5.47692,5.47692,5.47483,5.47661,15000000.0
2009-05-14 09:56:00,5.47617,5.47649,5.47382,5.47633,17000000.0
2009-05-14 09:57:00,5.4771,5.4773,5.47371,5.47371,12000000.0
2009-05-14 09:58:00,5.4755,5.47703,5.47422,5.47515,14000000.0
2009-05-14 09:59:00,5.47648,5.47648,5.47285,5.47317,10000000.0
2009-05-14 10:00:00,5.4723,5.47395,5.47134,5.47339,11000000.0
2009-05-14 10:01:00,5.47352,5.47352,5.47065,5.47211,24000000.0
2009-05-14 10:02:00,5.47182,5.47316,5.47125,5.47316,14000000.0
2009-05-14 10:03:00,5.47339,5.47376,5.472,5.47375,16000000.0
2009-05-14 10:04:00,5.47271,5.47289,5.47128,5.47289,10000000.0
2009-05-14 10:05:00,5.4726,5.47433,5.47193,5.47433,10000000.0
2009-05-14 10:06:00,5.47401,5.47546,5.47352,5.47546,9000000.0
2009-05-14 10:07:00,5.47548,5.4763,5.47438,5.4763,11000000.0
2009-05-14 10:08:00,5.47688,5.4769,5.47396,5.47598,9000000.0
2009-05-14 10:09:00,5.47579,5.47625,5.47342,5.47604,11000000.0
2009-05-14 10:10:00,5.47629,5.47629,5.47337,5.47579,15000000.0
2009-05-14 10:11:00,5.47544,5.4756,5.47295,5.4743,16000000.0
2009-05-14 10:12:00,5.47416,5.47505,5.46957,5.47018,19000000.0
2009-05-14 10:13:00,5.47194,5.47261,5.47019,5.47105,9000000.0
2009-05-14 10:14:00,5.46954,5.47026,5.46824,5.46898,11000000.0
2009-05-14 10:15:00,5.4692,5.46956,5.4679,5.46895,8000000.0
2009-05-14 10:16:00,5.46784,5.46866,5.46543,5.46866,17000000.0
2009-05-14 10:17:00,5.46757,5.46799,5.46484,5.46716,16000000.0
2009-05-14 10:18:00,5.46731,5.46731,5.46432,5.46678,16000000.0
2009-05-14 10:19:00,5.46733,5.46843,5.46617,5.4674,17000000.0
2009-05-14 10:20:00,5.46775,5.46862,5.46625,5.46805,16000000.0
2009-05-14 10:21:00,5.46731,5.4688,5.4665,5.4688,7000000.0
2009-05-14 10:22:00,5.46891,5.46891,5.46731,5.46731,10000000.0
2009-05-14 10:23:00,5.46972,5.4705,5.46845,5.47004,14000000.0
2009-05-14 10:24:00,5.46943,5.47,5.46875,5.47,13000000.0
2009-05-14 10:25:00,5.46985,5.47012,5.46796,5.46969,12000000.0
2009-05-14 10:26:00,5.47066,5.47066,5.46903,5.46973,11000000.0
2009-05-14 10:27:00,5.46992,5.47082,5.46863,5.47082,13000000.0
2009-05-14 10:28:00,5.47064,5.47149,5.4696,5.47149,13000000.0
2009-05-14 10:29:00,5.4713,5.4716,5.47048,5.47121,11000000.0
2009-05-14 10:30:00,5.47088,5.47095,5.46926,5.47095,9000000.0
2009-05-14 10:31:00,5.47103,5.47182,5.47015,5.47015,16000000.0
2009-05-14 10:32:00,5.47054,5.47152,5.46988,5.47152,9000000.0
2009-05-14 10:33:00,5.47236,5.47327,5.47191,5.47307,12000000.0
2009-05-14 10:34:00,5.4736,5.47459,5.47287,5.47436,11000000.0
2009-05-14 10:35:00,5.4745,5.47461,5.47223,5.47223,17000000.0
2009-05-14 10:36:00,5.47182,5.47423,5.47169,5.47276,10000000.0
2009-05-14 10:37:00,5.47275,5.47339,5.47217,5.47324,15000000.0
2009-05-14 10:38:00,5.47377,5.47426,5.47285,5.47426,17000000.0
2009-05-14 10:39:00,5.47335,5.47335,5.47201,5.47201,13000000.0
2009-05-14 10:40:00,5.47325,5.47345,5.47069,5.47185,10000000.0
2009-05-14 10:41:00,5.47202,5.47243,5.47096,5.47175,15000000.0
2009-05-14 10:42:00,5.4706,5.4721,5.4706,5.47194,12000000.0
2009-05-14 10:43:00,5.47154,5.47181,5.46961,5.47084,13000000.0
2009-05-14 10:44:00,5.47102,5.47112,5.46942,5.47042,12000000.0
2009-05-14 10:45:00,5.46912,5.46976,5.4685,5.46948,13000000.0
2009-05-14 10:46:00,5.4693,5.46964,5.46708,5.46964,13000000.0
2009-05-14 10:47:00,5.46991,5.46997,5.46704,5.46798,7000000.0
2009-05-14 10:48:00,5.46835,5.46835,5.46625,5.46817,12000000.0
2009-05-14 10:49:00,5.46671,5.46884,5.46503,5.46884,10000000.0
2009-05-14 10:50:00,5.46857,5.4695,5.46737,5.46877,14000000.0
2009-05-14 10:51:00,5.46981,5.46998,5.46733,5.46925,11000000.0
2009-05-14 10:52:00,5.46954,5.4704,5.46724,5.4704,20000000.0
2009-05-14 10:53:00,5.46862,5.4704,5.46842,5.47024,9000000.0
2009-05-14 10:54:00,5.4698,5.4702,5.46708,5.46843,18000000.0
2009-05-14 10:55:00,5.46742,5.46897,5.46656,5.46883,10000000.0
2009-05-14 10:56:00,5.4688,5.46924,5.46801,5.46859,11000000.0
2009-05-14 10:57:00,5.46884,5.4696,5.46756,5.46837,8000000.0
2009-05-14 10:58:00,5.46824,5.46918,5.46764,5.46847,10000000.0
2009-05-14 10:59:00,5.46765,5.46898,5.46765,5.46782,10000000.0
2009-05-14 11:00:00,5.4665,5.46832,5.46444,5.46649,15000000.0
2009-05-14 11:01:00,5.46306,5.46613,5.46306,5.46458,12000000.0
2009-05-14 11:02:00,5.46393,5.46393,5.4625,5.46303,8000000.0
2009-05-14 11:03:00,5.46323,5.4653,5.46243,5.4653,11000000.0
2009-05-14 11:04:00,5.46524,5.46524,5.46364,5.46503,15000000.0
2009-05-14 11:05:00,5.46551,5.46687,5.46349,5.46687,17000000.0
2009-05-14 11:06:00,5.46627,5.46627,5.46325,5.46593,12000000.0
2009-05-14 11:07:00,5.46638,5.46689,5.46474,5.46551,11000000.0
2009-05-14 11:08:00,5.46647,5.46881,5.46598,5.46721,22000000.0
2009-05-14 11:09:00,5.46638,5.46697,5.46537,5.46697,9000000.0
2009-05-14 11:10:00,5.46536,5.46688,5.46397,5.46683,16000000.0
2009-05-14 11:11:00,5.46594,5.46735,5.46578,5.46672,7000000.0
2009-05-14 11:12:00,5.46579,5.46879,5.46579,5.46831,15000000.0
2009-05-14 11:13:00,5.46822,5.46853,5.46672,5.46755,11000000.0
2009-05-14 11:14:00,5.4678,5.46808,5.46666,5.46777,18000000.0
2009-05-14 11:15:00,5.46828,5.4695,5.4672,5.4695,11000000.0
2009-05-14 11:16:00,5.46965,5.47173,5.46816,5.4702,13000000.0
2009-05-14 11:17:00,5.47083,5.47302,5.47083,5.47252,13000000.0
2009-05-14 11:18:00,5.47312,5.47312,5.47056,5.47169,9000000.0
2009-05-14 11:19:00,5.46967,5.47158,5.46796,5.46934,17000000.0
2009-05-14 11:20:00,5.46839,5.46975,5.46589,5.46961,14000000.0
2009-05-14 11:21:00,5.46813,5.46961,5.46665,5.46862,14000000.0
2009-05-14 11:22:00,5.46935,5.46935,5.46553,5.46786,22000000.0
2009-05-14 11:23:00,5.46774,5.46795,5.46662,5.46762,8000000.0
2009-05-14 11:24:00,5.46817,5.46985,5.46595,5.46985,18000000.0
2009-05-14 11:25:00,5.46931,5.46961,5.46787,5.46929,9000000.0
2009-05-14 11:26:00,5.46956,5.47204,5.46911,5.47089,15000000.0
2009-05-14 11:27:00,5.47211,5.47233,5.46959,5.47149,10000000.0
2009-05-14 11:28:00,5.47134,5.4715,5.46755,5.4715,13000000.0
2009-05-14 11:29:00,5.47184,5.4722,5.46994,5.47007,17000000.0
2009-05-14 11:30:00,5.46984,5.47102,5.46779,5.47054,13000000.0
2009-05-14 11:31:00,5.46977,5.47027,5.46777,5.46777,12000000.0
2009-05-14 11:32:00,5.46896,5.46936,5.466,5.46785,20000000.0
2009-05-14 11:33:00,5.46864,5.46877,5.4673,5.46839,16000000.0
2009-05-14 11:34:00,5.46747,5.46865,5.46606,5.4681,13000000.0
2009-05-14 11:35:00,5.46857,5.46891,5.46668,5.46828,14000000.0
2009-05-14 11:36:00,5.46771,5.46837,5.46612,5.46837,11000000.0
2009-05-14 11:37:00,5.46804,5.46843,5.46639,5.46809,16000000.0
2009-05-14 11:38:00,5.46805,5.46828,5.46685,5.46816,8000000.0
2009-05-14 11:39:00,5.4686,5.47003,5.46713,5.47003,11000000.0
2009-05-14 11:40:00,5.46934,5.46996,5.46711,5.4692,12000000.0
2009-05-14 11:41:00,5.46895,5.47079,5.46833,5.46943,10000000.0
2009-05-14 11:42:00,5.47154,5.47183,5.47009,5.47097,10000000.0
2009-05-14 11:43:00,5.47076,5.47226,5.46975,5.47222,17000000.0
2009-05-14 11:44:00,5.47228,5.47292,5.47114,5.47292,15000000.0
2009-05-14 11:45:00,5.47412,5.47494,5.4713,5.47494,16000000.0
2009-05-14 11:46:00,5.47487,5.47526,5.47328,5.47519,7000000.0
2009-05-14 11:47:00,5.4738,5.47405,5.47169,5.47252,16000000.0
2009-05-14 11:48:00,5.47246,5.47355,5.47143,5.47172,13000000.0
2009-05-14 11:49:00,5.4734,5.47384,5.47168,5.47376,10000000.0
2009-05-14 11:50:00,5.47495,5.47654,5.47291,5.47654,12000000.0
2009-05-14 11:51:00,5.47687,5.47704,5.47471,5.47648,14000000.0
2009-05-14 11:52:00,5.47719,5.47719,5.47338,5.47615,18000000.0
2009-05-14 11:53:00,5.47667,5.47667,5.47217,5.47518,16000000.0
2009-05-14 11:54:00,5.4738,5.47581,5.47267,5.47581,8000000.0
2009-05-14 11:55:00,5.4742,5.4756,5.474,5.4756,8000000.0
2009-05-14 11:56:00,5.47539,5.47663,5.4745,5.47663,8000000.0
2009-05-14 11:57:00,5.47656,5.47678,5.47465,5.47465,11000000.0
2009-05-14 11:58:00,5.47608,5.4761,5.47378,5.4761,14000000.0
2009-05-14 11:59:00,5.47416,5.4754,5.47301,5.47456,11000000.0
2009-05-14 12:00:00,5.4721,5.47574,5.4721,5.47445,15000000.0
2009-05-14 12:01:00,5.47394,5.47508,5.47172,5.47447,13000000.0
2009-05-14 12:02:00,5.47408,5.47604,5.47287,5.47584,15000000.0
2009-05-14 12:03:00,5.47678,5.47699,5.47486,5.47594,11000000.0
2009-05-14 12:04:00,5.47656,5.47789,5.47539,5.47789,9000000.0
2009-05-14 12:05:00,5.47637,5.47865,5.47616,5.47865,9000000.0
2009-05-14 12:06:00,5.47759,5.47912,5.47654,5.47826,15000000.0
2009-05-14 12:07:00,5.47962,5.48001,5.47815,5.47963,11000000.0
2009-05-14 12:08:00,5.48012,5.48029,5.47873,5.48024,8000000.0
2009-05-14 12:09:00,5.48062,5.48132,5.47874,5.47966,18000000.0
2009-05-14 12:10:00,5.48056,5.4819,5.47971,5.4817,14000000.0
2009-05-14 12:11:00,5.48048,5.48134,5.47871,5.48128,9000000.0
2009-05-14 12:12:00,5.4809,5.48165,5.47993,5.48089,18000000.0
2009-05-14 12:13:00,5.48084,5.48227,5.47974,5.48227,12000000.0
2009-05-14 12:14:00,5.48337,5.48337,5.48111,5.48315,10000000.0
2009-05-14 12:15:00,5.48203,5.4839,5.48203,5.48348,8000000.0
2009-05-14 12:16:00,5.48247,5.48396,5.48193,5.48331,14000000.0
2009-05-14 12:17:00,5.48258,5.48337,5.4804,5.48197,13000000.0
2009-05-14 12:18:00,5.4819,5.48282,5.48125,5.48242,10000000.0
2009-05-14 12:19:00,5.48125,5.48246,5.48092,5.48235,11000000.0
2009-05-14 12:20:00,5.48124,5.4825,5.48103,5.48211,8000000.0
2009-05-14 12:21:00,5.48143,5.48277,5.48037,5.48107,20000000.0
2009-05-14 12:22:00,5.48124,5.48131,5.47894,5.48035,14000000.0
2009-05-14 12:23:00,5.48031,5.48115,5.48023,5.48106,11000000.0
2009-05-14 12:24:00,5.4806,5.48126,5.47895,5.48085,17000000.0
2009-05-14 12:25:00,5.48151,5.48169,5.47991,5.48169,12000000.0
2009-05-14 12:26:00,5.48241,5.48329,5.48142,5.48329,7000000.0
2009-05-14 12:27:00,5.4837,5.48477,5.48319,5.48393,7000000.0
2009-05-14 12:28:00,5.48339,5.48413,5.48089,5.4823,19000000.0
2009-05-14 12:29:00,5.48227,5.48288,5.47882,5.48288,12000000.0
2009-05-14 12:30:00,5.48231,5.48231,5.48084,5.48105,10000000.0
2009-05-14 12:31:00,5.48109,5.48205,5.47984,5.48205,12000000.0
2009-05-14 12:32:00,5.48251,5.48251,5.48089,5.48224,12000000.0
2009-05-14 12:33:00,5.48136,5.48354,5.48111,5.48352,15000000.0
2009-05-14 12:34:00,5.48387,5.48562,5.48298,5.48485,12000000.0
2009-05-14 12:35:00,5.48545,5.48634,5.4845,5.48634,12000000.0
2009-05-14 12:36:00,5.4849,5.48591,5.48321,5.48518,15000000.0
2009-05-14 12:37:00,5.48251,5.48479,5.4816,5.48318,8000000.0
2009-05-14 12:38:00,5.48186,5.4824,5.48073,5.48239,15000000.0
2009-05-14 12:39:00,5.48234,5.48254,5.48049,5.48254,14000000.0
2009-05-14 12:40:00,5.48197,5.48428,5.48153,5.48428,18000000.0
2009-05-14 12:41:00,5.482,5.48414,5.48176,5.48313,11000000.0
2009-05-14 12:42:00,5.48344,5.48451,5.48229,5.48451,17000000.0
2009-05-14 12:43:00,5.48366,5.48429,5.48241,5.48289,11000000.0
2009-05-14 12:44:00,5.4832,5.4832,5.48059,5.48285,13000000.0
2009-05-14 12:45:00,5.48281,5.48333,5.48056,5.48164,10000000.0
2009-05-14 12:46:00,5.48341,5.48453,5.48264,5.48453,20000000.0
2009-05-14 12:47:00,5.4829,5.48377,5.48155,5.48377,10000000.0
2009-05-14 12:48:00,5.48303,5.48433,5.48193,5.48433,10000000.0
2009-05-14 12:49:00,5.48461,5.48475,5.48276,5.48364,15000000.0
2009-05-14 12:50:00,5.48313,5.48363,5.48158,5.48341,14000000.0
2009-05-14 12:51:00,5.48412,5.48412,5.48069,5.4821,14000000.0
2009-05-14 12:52:00,5.48241,5.48248,5.48008,5.48219,9000000.0
2009-05-14 12:53:00,5.48135,5.48166,5.47964,5.48039,9000000.0
2009-05-14 12:54:00,5.48042,5.48042,5.47781,5.47781,20000000.0
2009-05-14 12:55:00,5.47949,5.4809,5.47898,5.48032,12000000.0
2009-05-14 12:56:00,5.48124,5.48243,5.48107,5.48165,7000000.0
2009-05-14 12:57:00,5.48176,5.48244,5.48052,5.48117,13000000.0
2009-05-14 12:58:00,5.4823,5.48271,5.48082,5.48228,16000000.0
2009-05-14 12:59:00,5.48237,5.48396,5.4801,5.48369,14000000.0
2009-05-14 13:00:00,5.48462,5.48539,5.48227,5.48503,12000000.0
2009-05-14 13:01:00,5.48494,5.48494,5.48115,5.48437,17000000.0
2009-05-14 13:02:00,5.4837,5.48427,5.48142,5.48342,10000000.0
2009-05-14 13:03:00,5.48105,5.48313,5.47903,5.48037,22000000.0
2009-05-14 13:04:00,5.4806,5.48191,5.47972,5.48046,20000000.0
2009-05-14 13:05:00,5.48055,5.48204,5.48013,5.48204,14000000.0
2009-05-14 13:06:00,5.48218,5.48218,5.4796,5.48001,17000000.0
2009-05-14 13:07:00,5.48143,5.48202,5.48025,5.48064,22000000.0
2009-05-14 13:08:00,5.48178,5.48178,5.47938,5.47938,12000000.0
2009-05-14 13:09:00,5.47832,5.48088,5.47787,5.48082,12000000.0
2009-05-14 13:10:00,5.4805,5.48117,5.47886,5.47969,20000000.0
2009-05-14 13:11:00,5.48035,5.48168,5.47885,5.48003,12000000.0
2009-05-14 13:12:00,5.48238,5.48238,5.4798,5.48174,16000000.0
2009-05-14 13:13:00,5.48204,5.48223,5.48002,5.48128,14000000.0
2009-05-14 13:14:00,5.48113,5.48289,5.4805,5.48229,17000000.0
2009-05-14 13:15:00,5.48303,5.48303,5.48036,5.48177,7000000.0
2009-05-14 13:16:00,5.48186,5.48186,5.48065,5.48175,9000000.0
2009-05-14 13:17:00,5.48084,5.48136,5.47928,5.48136,15000000.0
2009-05-14 13:18:00,5.48103,5.48103,5.47896,5.47949,17000000.0
2009-05-14 13:19:00,5.48123,5.48233,5.47998,5.48233,15000000.0
2009-05-14 13:20:00,5.48291,5.48432,5.48173,5.48432,12000000.0
2009-05-14 13:21:00,5.48272,5.48392,5.48076,5.48195,24000000.0
2009-05-14 13:22:00,5.48296,5.48366,5.48102,5.48325,12000000.0
2009-05-14 13:23:00,5.48301,5.48384,5.48157,5.48324,12000000.0
2009-05-14 13:24:00,5.4839,5.4839,5.48161,5.48174,18000000.0
2009-05-14 13:25:00,5.48314,5.48339,5.48152,5.48328,12000000.0
2009-05-14 13:26:00,5.48296,5.48296,5.48119,5.48119,12000000.0
2009-05-14 13:27:00,5.48209,5.48239,5.48064,5.48106,9000000.0
2009-05-14 13:28:00,5.48275,5.48418,5.48049,5.48269,15000000.0
2009-05-14 13:29:00,5.48291,5.4842,5.48226,5.48414,14000000.0
2009-05-14 13:30:00,5.48471,5.48942,5.48471,5.48942,11000000.0
2009-05-14 13:31:00,5.48847,5.49201,5.48712,5.49185,11000000.0
2009-05-14 13:32:00,5.49323,5.49323,5.49015,5.49062,8000000.0
2009-05-14 13:33:00,5.49044,5.49132,5.48943,5.49095,14000000.0
2009-05-14 13:34:00,5.49029,5.49029,5.48803,5.49029,11000000.0
2009-05-14 13:35:00,5.49115,5.49322,5.49033,5.4925,16000000.0
2009-05-14 13:36:00,5.49141,5.49184,5.49006,5.49158,8000000.0
2009-05-14 13:37:00,5.49148,5.49148,5.48882,5.48937,17000000.0
2009-05-14 13:38:00,5.48992,5.49074,5.48828,5.48897,14000000.0
2009-05-14 13:39:00,5.48823,5.48954,5.48709,5.48787,10000000.0
2009-05-14 13:40:00,5.48853,5.48943,5.48551,5.48743,8000000.0
2009-05-14 13:41:00,5.48964,5.48982,5.48754,5.48892,11000000.0
2009-05-14 13:42:00,5.48836,5.48941,5.48684,5.48846,14000000.0
2009-05-14 13:43:00,5.48849,5.48867,5.48476,5.48578,11000000.0
2009-05-14 13:44:00,5.48567,5.48672,5.48366,5.48484,11000000.0
2009-05-14 13:45:00,5.4852,5.48622,5.48404,5.48404,14000000.0
2009-05-14 13:46:00,5.48519,5.4853,5.48387,5.48515,11000000.0
2009-05-14 13:47:00,5.4854,5.48591,5.48351,5.48485,13000000.0
2009-05-14 13:48:00,5.48578,5.48664,5.48473,5.48566,14000000.0
2009-05-14 13:49:00,5.48721,5.48857,5.48611,5.48683,12000000.0
2009-05-14 13:50:00,5.48721,5.48809,5.48593,5.48638,16000000.0
2009-05-14 13:51:00,5.48684,5.48741,5.48523,5.48667,14000000.0
2009-05-14 13:52:00,5.48686,5.48812,5.48499,5.48499,10000000.0
2009-05-14 13:53:00,5.48479,5.48632,5.48428,5.48541,10000000.0
2009-05-14 13:54:00,5.48583,5.48617,5.48295,5.48469,8000000.0
2009-05-14 13:55:00,5.48475,5.48498,5.48175,5.48307,13000000.0
2009-05-14 13:56:00,5.48278,5.48418,5.48174,5.48174,17000000.0
2009-05-14 13:57:00,5.48219,5.48279,5.4803,5.48246,13000000.0
2009-05-14 13:58:00,5.48274,5.48429,5.48241,5.48269,7000000.0
2009-05-14 13:59:00,5.48393,5.48447,5.48341,5.48433,9000000.0
2009-05-14 14:00:00,5.48466,5.48485,5.48308,5.48422,7000000.0
2009-05-14 14:01:00,5.48389,5.48462,5.4825,5.48406,11000000.0
2009-05-14 14:02:00,5.48438,5.48562,5.48199,5.48405,19000000.0
2009-05-14 14:03:00,5.48375,5.48431,5.48204,5.48389,13000000.0
2009-05-14 14:04:00,5.48347,5.4837,5.48004,5.48324,22000000.0
2009-05-14 14:05:00,5.48258,5.485,5.48194,5.4837,17000000.0
2009-05-14 14:06:00,5.48507,5.48669,5.48392,5.48549,11000000.0
2009-05-14 14:07:00,5.48661,5.48836,5.48611,5.48795,9000000.0
2009-05-14 14:08:00,5.48875,5.49102,5.48746,5.49102,11000000.0
2009-05-14 14:09:00,5.49063,5.49127,5.48792,5.48859,12000000.0
2009-05-14 14:10:00,5.48798,5.48906,5.48558,5.48594,13000000.0
2009-05-14 14:11:00,5.48676,5.48873,5.48567,5.48749,14000000.0
2009-05-14 14:12:00,5.48842,5.48842,5.48504,5.48627,11000000.0
2009-05-14 14:13:00,5.48709,5.48752,5.48569,5.48676,11000000.0
2009-05-14 14:14:00,5.48601,5.48701,5.48508,5.48664,7000000.0
2009-05-14 14:15:00,5.48606,5.48781,5.48464,5.48725,14000000.0
2009-05-14 14:16:00,5.48715,5.48776,5.48385,5.48712,13000000.0
2009-05-14 14:17:00,5.48859,5.48862,5.48578,5.48852,22000000.0
2009-05-14 14:18:00,5.48717,5.48906,5.48717,5.48866,15000000.0
2009-05-14 14:19:00,5.48893,5.48893,5.48657,5.48789,12000000.0
2009-05-14 14:20:00,5.48813,5.48963,5.48765,5.48889,7000000.0
2009-05-14 14:21:00,5.48991,5.49057,5.48864,5.48956,13000000.0
2009-05-14 14:22:00,5.49085,5.49344,5.49043,5.49284,8000000.0
2009-05-14 14:23:00,5.49471,5.49471,5.49193,5.49243,11000000.0
2009-05-14 14:24:00,5.49198,5.49209,5.4893,5.49068,13000000.0
2009-05-14 14:25:00,5.48995,5.49212,5.48975,5.49145,15000000.0
2009-05-14 14:26:00,5.48995,5.49167,5.48947,5.49127,8000000.0
2009-05-14 14:27:00,5.49151,5.49151,5.48966,5.49099,10000000.0
2009-05-14 14:28:00,5.48949,5.49284,5.48949,5.49284,11000000.0
2009-05-14 14:29:00,5.49264,5.49264,5.48985,5.49038,21000000.0
2009-05-14 14:30:00,5.49383,5.49601,5.49326,5.49601,11000000.0
2009-05-14 14:31:00,5.49482,5.49541,5.49194,5.49351,17000000.0
2009-05-14 14:32:00,5.49395,5.4948,5.49144,5.49266,15000000.0
2009-05-14 14:33:00,5.49211,5.4936,5.49112,5.4934,8000000.0
2009-05-14 14:34:00,5.49144,5.49193,5.48979,5.4907,9000000.0
2009-05-14 14:35:00,5.48844,5.49118,5.48825,5.48934,11000000.0
2009-05-14 14:36:00,5.48807,5.49001,5.48646,5.48646,15000000.0
2009-05-14 14:37:00,5.48888,5.48892,5.4864,5.48849,8000000.0
2009-05-14 14:38:00,5.49103,5.49197,5.48943,5.49033,10000000.0
2009-05-14 14:39:00,5.48965,5.48965,5.48651,5.48839,19000000.0
2009-05-14 14:40:00,5.48823,5.49047,5.4839,5.48485,15000000.0
2009-05-14 14:41:00,5.48349,5.48589,5.48311,5.48532,15000000.0
2009-05-14 14:42:00,5.48387,5.48559,5.4835,5.48557,17000000.0
2009-05-14 14:43:00,5.48413,5.48485,5.48124,5.48485,15000000.0
2009-05-14 14:44:00,5.4844,5.4844,5.48061,5.48319,15000000.0
2009-05-14 14:45:00,5.48213,5.48362,5.48173,5.48255,9000000.0
2009-05-14 14:46:00,5.48504,5.48544,5.48317,5.48544,11000000.0
2009-05-14 14:47:00,5.48545,5.48545,5.48412,5.48412,12000000.0
2009-05-14 14:48:00,5.48426,5.48438,5.48207,5.48438,12000000.0
2009-05-14 14:49:00,5.48458,5.48527,5.48354,5.48527,12000000.0
2009-05-14 14:50:00,5.48426,5.48644,5.48353,5.48644,15000000.0
2009-05-14 14:51:00,5.48644,5.48644,5.48445,5.48446,10000000.0
2009-05-14 14:52:00,5.48479,5.48549,5.48231,5.48348,13000000.0
2009-05-14 14:53:00,5.48317,5.48495,5.48241,5.48315,13000000.0
2009-05-14 14:54:00,5.48481,5.48517,5.48117,5.48341,9000000.0
2009-05-14 14:55:00,5.4837,5.48608,5.48304,5.48608,16000000.0
2009-05-14 14:56:00,5.48662,5.4873,5.48425,5.48644,15000000.0
2009-05-14 14:57:00,5.4845,5.48622,5.48424,5.48622,15000000.0
2009-05-14 14:58:00,5.48728,5.48864,5.48637,5.48864,11000000.0
2009-05-14 14:59:00,5.48776,5.48867,5.48596,5.48731,14000000.0
2009-05-14 15:00:00,5.48743,5.48833,5.48594,5.48725,18000000.0
2009-05-14 15:01:00,5.48678,5.48678,5.48327,5.48537,12000000.0
2009-05-14 15:02:00,5.48749,5.48749,5.48282,5.48423,7000000.0
2009-05-14 15:03:00,5.48507,5.48553,5.48294,5.4849,18000000.0
2009-05-14 15:04:00,5.4849,5.48605,5.48305,5.48598,21000000.0
2009-05-14 15:05:00,5.48706,5.48706,5.48388,5.48607,13000000.0
2009-05-14 15:06:00,5.48554,5.48623,5.48288,5.48467,14000000.0
2009-05-14 15:07:00,5.48259,5.48513,5.48235,5.48348,22000000.0
2009-05-14 15:08:00,5.48469,5.48498,5.48235,5.48414,10000000.0
2009-05-14 15:09:00,5.48314,5.48429,5.4827,5.48429,9000000.0
2009-05-14 15:10:00,5.48439,5.48495,5.48185,5.48439,14000000.0
2009-05-14 15:11:00,5.48246,5.48375,5.48141,5.48209,12000000.0
2009-05-14 15:12:00,5.48323,5.48409,5.48061,5.48263,13000000.0
2009-05-14 15:13:00,5.48339,5.48348,5.48071,5.4825,12000000.0
2009-05-14 15:14:00,5.48264,5.48289,5.47992,5.47992,10000000.0
2009-05-14 15:15:00,5.48169,5.48173,5.47875,5.4817,16000000.0
2009-05-14 15:16:00,5.48142,5.48212,5.47833,5.4808,15000000.0
2009-05-14 15:17:00,5.47955,5.48054,5.47641,5.47884,14000000.0
2009-05-14 15:18:00,5.47787,5.47911,5.47592,5.47857,12000000.0
2009-05-14 15:19:00,5.47676,5.47759,5.47391,5.47391,11000000.0
2009-05-14 15:20:00,5.47529,5.47662,5.47299,5.47611,14000000.0
2009-05-14 15:21:00,5.47445,5.47666,5.47392,5.47651,14000000.0
2009-05-14 15:22:00,5.47682,5.47688,5.47375,5.4751,10000000.0
2009-05-14 15:23:00,5.47571,5.47598,5.47418,5.47595,11000000.0
2009-05-14 15:24:00,5.47577,5.47753,5.47506,5.47753,10000000.0
2009-05-14 15:25:00,5.47804,5.47901,5.47645,5.47807,16000000.0
2009-05-14 15:26:00,5.47793,5.47794,5.47487,5.4758,15000000.0
2009-05-14 15:27:00,5.47603,5.47744,5.47536,5.47744,10000000.0
2009-05-14 15:28:00,5.47807,5.4784,5.47585,5.47743,11000000.0
2009-05-14 15:29:00,5.47712,5.47714,5.47312,5.47394,19000000.0
2009-05-14 15:30:00,5.47511,5.4759,5.47238,5.4744,10000000.0
2009-05-14 15:31:00,5.47269,5.4732,5.4716,5.47261,14000000.0
2009-05-14 15:32:00,5.47251,5.47299,5.47124,5.47299,12000000.0
2009-05-14 15:33:00,5.47267,5.47309,5.47097,5.47256,20000000.0
2009-05-14 15:34:00,5.47155,5.47386,5.47126,5.4729,12000000.0
2009-05-14 15:35:00,5.47346,5.47386,5.47114,5.47365,12000000.0
2009-05-14 15:36:00,5.47357,5.47357,5.46855,5.47061,10000000.0
2009-05-14 15:37:00,5.47157,5.47174,5.46821,5.47029,10000000.0
2009-05-14 15:38:00,5.46953,5.47143,5.46872,5.47103,13000000.0
2009-05-14 15:39:00,5.4716,5.47243,5.47106,5.47191,7000000.0
2009-05-14 15:40:00,5.47284,5.47365,5.47195,5.47216,10000000.0
2009-05-14 15:41:00,5.47484,5.47509,5.47141,5.47176,9000000.0
2009-05-14 15:42:00,5.47342,5.47342,5.47014,5.47174,13000000.0
2009-05-14 15:43:00,5.47303,5.47303,5.46937,5.47168,16000000.0
2009-05-14 15:44:00,5.47081,5.47188,5.47038,5.47178,14000000.0
2009-05-14 15:45:00,5.46934,5.47129,5.46809,5.47005,15000000.0
2009-05-14 15:46:00,5.46969,5.47073,5.46701,5.47068,13000000.0
2009-05-14 15:47:00,5.4687,5.47262,5.4687,5.47222,9000000.0
2009-05-14 15:48:00,5.47417,5.47466,5.47256,5.47272,21000000.0
2009-05-14 15:49:00,5.47419,5.47426,5.47197,5.47426,23000000.0
2009-05-14 15:50:00,5.47374,5.47486,5.47316,5.47476,12000000.0
2009-05-14 15:51:00,5.47556,5.47675,5.47423,5.47423,19000000.0
2009-05-14 15:52:00,5.47613,5.47738,5.47483,5.47685,15000000.0
2009-05-14 15:53:00,5.47675,5.47675,5.47365,5.47402,14000000.0
2009-05-14 15:54:00,5.47664,5.47722,5.47388,5.47722,15000000.0
2009-05-14 15:55:00,5.47758,5.47899,5.47498,5.47599,12000000.0
2009-05-14 15:56:00,5.47747,5.47801,5.47401,5.47768,18000000.0
2009-05-14 15:57:00,5.47686,5.4772,5.4752,5.47619,10000000.0
2009-05-14 15:58:00,5.47565,5.47704,5.47385,5.47603,22000000.0
2009-05-14 15:59:00,5.47449,5.47535,5.47236,5.47434,12000000.0
2009-05-14 16:00:00,5.47392,5.47488,5.4714,5.47321,12000000.0
2009-05-14 16:01:00,5.47233,5.4742,5.47059,5.47384,12000000.0
2009-05-14 16:02:00,5.47283,5.47338,5.47025,5.47221,13000000.0
2009-05-14 16:03:00,5.47266,5.473,5.46998,5.47142,13000000.0
2009-05-14 16:04:00,5.47221,5.4724,5.47021,5.47064,11000000.0
2009-05-14 16:05:00,5.47147,5.47179,5.47061,5.47179,9000000.0
2009-05-14 16:06:00,5.47113,5.47218,5.47007,5.47145,14000000.0
2009-05-14 16:07:00,5.47127,5.47243,5.47019,5.47243,15000000.0
2009-05-14 16:08:00,5.47049,5.4736,5.46999,5.4736,15000000.0
2009-05-14 16:09:00,5.47455,5.47455,5.47206,5.47364,17000000.0
2009-05-14 16:10:00,5.47412,5.47633,5.47344,5.47633,14000000.0
2009-05-14 16:11:00,5.47593,5.4762,5.47403,5.47588,9000000.0
2009-05-14 16:12:00,5.47313,5.47517,5.47231,5.474,15000000.0
2009-05-14 16:13:00,5.47351,5.47501,5.47143,5.4739,14000000.0
2009-05-14 16:14:00,5.47279,5.47446,5.4714,5.47382,12000000.0
2009-05-14 16:15:00,5.47295,5.4734,5.47088,5.47119,14000000.0
2009-05-14 16:16:00,5.4731,5.47385,5.4707,5.47357,13000000.0
2009-05-14 16:17:00,5.47227,5.47534,5.47227,5.47534,18000000.0
2009-05-14 16:18:00,5.47505,5.47644,5.47405,5.47549,13000000.0
2009-05-14 16:19:00,5.47695,5.47718,5.47422,5.47586,8000000.0
2009-05-14 16:20:00,5.47517,5.47624,5.47496,5.47623,13000000.0
2009-05-14 16:21:00,5.4761,5.4761,5.47303,5.47467,12000000.0
2009-05-14 16:22:00,5.47498,5.47498,5.47311,5.47379,11000000.0
2009-05-14 16:23:00,5.47433,5.47623,5.47407,5.47623,14000000.0
2009-05-14 16:24:00,5.47581,5.47667,5.47468,5.47653,15000000.0
2009-05-14 16:25:00,5.47481,5.47671,5.47434,5.47562,11000000.0
2009-05-14 16:26:00,5.47508,5.47548,5.47335,5.4749,8000000.0
2009-05-14 16:27:00,5.47535,5.47587,5.47312,5.47498,10000000.0
2009-05-14 16:28:00,5.47546,5.47546,5.47326,5.47331,15000000.0
2009-05-14 16:29:00,5.4755,5.47619,5.47462,5.47619,7000000.0
2009-05-14 16:30:00,5.47597,5.47607,5.47281,5.47281,16000000.0
2009-05-14 16:31:00,5.47357,5.47483,5.47163,5.47199,14000000.0
2009-05-14 16:32:00,5.47378,5.47378,5.47154,5.47193,7000000.0
2009-05-14 16:33:00,5.47233,5.47251,5.46928,5.47048,8000000.0
2009-05-14 16:34:00,5.47077,5.4713,5.46958,5.47119,8000000.0
2009-05-14 16:35:00,5.47016,5.47016,5.46804,5.46804,9000000.0
2009-05-14 16:36:00,5.47002,5.47073,5.46846,5.47073,13000000.0
2009-05-14 16:37:00,5.47086,5.47086,5.4682,5.46922,18000000.0
2009-05-14 16:38:00,5.46861,5.47017,5.46707,5.47017,18000000.0
2009-05-14 16:39:00,5.46899,5.47227,5.46839,5.47227,20000000.0
2009-05-14 16:40:00,5.47333,5.47333,5.4705,5.47089,13000000.0
2009-05-14 16:41:00,5.47185,5.47432,5.47185,5.47351,20000000.0
2009-05-14 16:42:00,5.47309,5.4745,5.47182,5.47276,18000000.0
2009-05-14 16:43:00,5.47289,5.47414,5.47242,5.4741,15000000.0
2009-05-14 16:44:00,5.47404,5.4742,5.47166,5.4742,20000000.0
2009-05-14 16:45:00,5.47451,5.47585,5.47373,5.47451,13000000.0
2009-05-14 16:46:00,5.47499,5.47507,5.47337,5.47446,15000000.0
2009-05-14 16:47:00,5.47399,5.475,5.47339,5.475,8000000.0
2009-05-14 16:48:00,5.47544,5.47544,5.47163,5.47471,11000000.0
2009-05-14 16:49:00,5.47405,5.47745,5.47405,5.47713,12000000.0
2009-05-14 16:50:00,5.47718,5.47837,5.47609,5.47616,15000000.0
2009-05-14 16:51:00,5.47804,5.47804,5.47568,5.477,18000000.0
2009-05-14 16:52:00,5.4761,5.47809,5.47577,5.47726,14000000.0
2009-05-14 16:53:00,5.4791,5.47938,5.47682,5.47747,8000000.0
2009-05-14 16:54:00,5.47819,5.47868,5.47732,5.47867,11000000.0
2009-05-14 16:55:00,5.47792,5.4784,5.47684,5.47828,12000000.0
2009-05-14 16:56:00,5.47661,5.47771,5.47542,5.47707,10000000.0
2009-05-14 16:57:00,5.47668,5.47708,5.47486,5.47642,8000000.0
2009-05-14 16:58:00,5.47631,5.47649,5.47472,5.47587,9000000.0
2009-05-14 16:59:00,5.47564,5.47701,5.47411,5.47445,13000000.0
2009-05-14 17:00:00,5.47446,5.47503,5.47347,5.47421,11000000.0
2009-05-14 17:01:00,5.4741,5.47496,5.47313,5.47492,12000000.0
2009-05-14 17:02:00,5.47478,5.47496,5.47375,5.47403,10000000.0
2009-05-14 17:03:00,5.47452,5.47578,5.47352,5.47578,16000000.0
2009-05-14 17:04:00,5.47414,5.47509,5.47311,5.47481,13000000.0
2009-05-14 17:05:00,5.47466,5.47508,5.47303,5.47332,16000000.0
2009-05-14 17:06:00,5.47246,5.47379,5.46999,5.47184,12000000.0
2009-05-14 17:07:00,5.47002,5.47188,5.47002,5.47158,8000000.0
2009-05-14 17:08:00,5.47026,5.47039,5.46738,5.46927,21000000.0
2009-05-14 17:09:00,5.46905,5.46962,5.4653,5.46782,16000000.0
2009-05-14 17:10:00,5.46855,5.46857,5.46693,5.46857,11000000.0
2009-05-14 17:11:00,5.46829,5.46848,5.46548,5.46697,11000000.0
2009-05-14 17:12:00,5.46841,5.46908,5.4665,5.46908,9000000.0
2009-05-14 17:13:00,5.46719,5.46778,5.46473,5.46555,9000000.0
2009-05-14 17:14:00,5.46561,5.46794,5.46502,5.46794,17000000.0
2009-05-14 17:15:00,5.46776,5.46799,5.46595,5.46739,11000000.0
2009-05-14 17:16:00,5.46679,5.46769,5.46512,5.46763,15000000.0
2009-05-14 17:17:00,5.46758,5.46758,5.46333,5.46591,13000000.0
2009-05-14 17:18:00,5.46563,5.46651,5.46443,5.46618,15000000.0
2009-05-14 17:19:00,5.46617,5.46701,5.46551,5.46701,17000000.0
2009-05-14 17:20:00,5.46644,5.46704,5.4652,5.46692,12000000.0
2009-05-14 17:21:00,5.46578,5.46623,5.46337,5.46462,7000000.0
2009-05-14 17:22:00,5.46455,5.4674,5.46455,5.46727,14000000.0
2009-05-14 17:23:00,5.46756,5.4678,5.46578,5.46777,13000000.0
2009-05-14 17:24:00,5.46838,5.46928,5.46767,5.46928,9000000.0
2009-05-14 17:25:00,5.46766,5.46958,5.467,5.46766,11000000.0
2009-05-14 17:26:00,5.4678,5.46935,5.46654,5.46743,16000000.0
2009-05-14 17:27:00,5.46805,5.46821,5.46546,5.46817,9000000.0
2009-05-14 17:28:00,5.46849,5.46906,5.46705,5.4682,15000000.0
2009-05-14 17:29:00,5.46747,5.46747,5.46475,5.46521,11000000.0
2009-05-14 17:30:00,5.46461,5.4664,5.45952,5.46269,19000000.0
2009-05-14 17:31:00,5.46226,5.46334,5.46136,5.46266,11000000.0
2009-05-14 17:32:00,5.46475,5.46543,5.46355,5.46446,9000000.0
2009-05-14 17:33:00,5.46474,5.46554,5.46386,5.46433,10000000.0
2009-05-14 17:34:00,5.46541,5.46561,5.46357,5.46534,14000000.0
2009-05-14 17:35:00,5.4649,5.4676,5.4642,5.46662,13000000.0
2009-05-14 17:36:00,5.46698,5.46702,5.46333,5.46553,11000000.0
2009-05-14 17:37:00,5.46451,5.46634,5.46241,5.46433,15000000.0
2009-05-14 17:38:00,5.46421,5.46593,5.46319,5.46356,17000000.0
2009-05-14 17:39:00,5.46488,5.46499,5.46231,5.46445,8000000.0
2009-05-14 17:40:00,5.465,5.46544,5.46326,5.46337,12000000.0
2009-05-14 17:41:00,5.46428,5.46548,5.46263,5.46545,21000000.0
2009-05-14 17:42:00,5.46542,5.46609,5.4637,5.46609,13000000.0
2009-05-14 17:43:00,5.46571,5.4659,5.4637,5.46577,11000000.0
2009-05-14 17:44:00,5.46623,5.46694,5.4641,5.46674,19000000.0
2009-05-14 17:45:00,5.46834,5.4687,5.46645,5.46768,10000000.0
2009-05-14 17:46:00,5.46727,5.46841,5.46622,5.46799,13000000.0
2009-05-14 17:47:00,5.46865,5.46868,5.46737,5.46808,9000000.0
2009-05-14 17:48:00,5.46858,5.46947,5.46787,5.46886,14000000.0
2009-05-14 17:49:00,5.46871,5.46901,5.46647,5.46699,14000000.0
2009-05-14 17:50:00,5.46758,5.46911,5.46617,5.46853,17000000.0
2009-05-14 17:51:00,5.46968,5.47052,5.46886,5.46966,13000000.0
2009-05-14 17:52:00,5.46871,5.47022,5.4681,5.46914,24000000.0
2009-05-14 17:53:00,5.46945,5.47101,5.46919,5.46956,16000000.0
2009-05-14 17:54:00,5.469,5.47028,5.46804,5.47028,16000000.0
2009-05-14 17:55:00,5.46948,5.4696,5.46729,5.46949,13000000.0
2009-05-14 17:56:00,5.46943,5.46954,5.46755,5.46755,15000000.0
2009-05-14 17:57:00,5.46836,5.46887,5.46618,5.46638,10000000.0
2009-05-14 17:58:00,5.46836,5.46836,5.46552,5.46728,15000000.0
2009-05-14 17:59:00,5.46754,5.46815,5.46636,5.46762,13000000.0
2009-05-14 18:00:00,5.46751,5.46763,5.46658,5.46763,7000000.0
2009-05-14 18:01:00,5.46589,5.46774,5.46578,5.46747,18000000.0
2009-05-14 18:02:00,5.46647,5.46767,5.46422,5.46593,17000000.0
2009-05-14 18:03:00,5.4661,5.4667,5.46456,5.46642,16000000.0
2009-05-14 18:04:00,5.4661,5.46729,5.46474,5.46729,14000000.0
2009-05-14 18:05:00,5.46598,5.467,5.46545,5.46545,13000000.0
2009-05-14 18:06:00,5.46717,5.46717,5.46455,5.46509,18000000.0
2009-05-14 18:07:00,5.46669,5.46671,5.46463,5.46486,12000000.0
2009-05-14 18:08:00,5.46648,5.46701,5.46515,5.46578,18000000.0
2009-05-14 18:09:00,5.46683,5.4669,5.46574,5.46574,12000000.0
2009-05-14 18:10:00,5.46495,5.4664,5.46455,5.46525,13000000.0
2009-05-14 18:11:00,5.46394,5.46519,5.46286,5.46286,10000000.0
2009-05-14 18:12:00,5.46211,5.46467,5.46154,5.46154,11000000.0
2009-05-14 18:13:00,5.46342,5.46386,5.46162,5.46277,14000000.0
2009-05-14 18:14:00,5.46405,5.46438,5.46259,5.46328,10000000.0
2009-05-14 18:15:00,5.46451,5.46451,5.46249,5.46357,10000000.0
2009-05-14 18:16:00,5.46386,5.46487,5.46316,5.46487,9000000.0
2009-05-14 18:17:00,5.46554,5.46557,5.46401,5.46508,18000000.0
2009-05-14 18:18:00,5.46395,5.46551,5.46387,5.4652,14000000.0
2009-05-14 18:19:00,5.46425,5.46462,5.46334,5.46462,10000000.0
2009-05-14 18:20:00,5.46421,5.46477,5.46284,5.46471,15000000.0
2009-05-14 18:21:00,5.46495,5.46579,5.46393,5.46405,18000000.0
2009-05-14 18:22:00,5.46457,5.46752,5.46457,5.46711,14000000.0
2009-05-14 18:23:00,5.4665,5.4665,5.46505,5.46644,7000000.0
2009-05-14 18:24:00,5.46639,5.46751,5.46609,5.46609,9000000.0
2009-05-14 18:25:00,5.4676,5.46765,5.46645,5.46695,13000000.0
2009-05-14 18:26:00,5.46695,5.46803,5.46578,5.46742,16000000.0
2009-05-14 18:27:00,5.46797,5.468,5.46627,5.46716,14000000.0
2009-05-14 18:28:00,5.46845,5.4686,5.46676,5.46676,13000000.0
2009-05-14 18:29:00,5.46802,5.46886,5.46761,5.46836,11000000.0
2009-05-14 18:30:00,5.46864,5.46864,5.46587,5.46672,16000000.0
2009-05-14 18:31:00,5.46762,5.46874,5.46634,5.46828,12000000.0
2009-05-14 18:32:00,5.46777,5.46777,5.46615,5.46707,11000000.0
2009-05-14 18:33:00,5.46586,5.4669,5.46571,5.46589,13000000.0
2009-05-14 18:34:00,5.46672,5.46767,5.46595,5.46767,13000000.0
2009-05-14 18:35:00,5.46581,5.46739,5.46562,5.46701,18000000.0
2009-05-14 18:36:00,5.4667,5.46751,5.46615,5.46721,18000000.0
2009-05-14 18:37:00,5.466,5.46846,5.466,5.46755,18000000.0
2009-05-14 18:38:00,5.46706,5.46715,5.4659,5.46674,11000000.0
2009-05-14 18:39:00,5.46649,5.46649,5.46467,5.46578,11000000.0
2009-05-14 18:40:00,5.46566,5.46641,5.46361,5.46641,14000000.0
2009-05-14 18:41:00,5.46698,5.46742,5.46545,5.4664,16000000.0
2009-05-14 18:42:00,5.46688,5.46705,5.46546,5.46679,14000000.0
2009-05-14 18:43:00,5.4652,5.46682,5.4652,5.46634,10000000.0
2009-05-14 18:44:00,5.46559,5.46703,5.46559,5.46639,13000000.0
2009-05-14 18:45:00,5.46734,5.46759,5.46593,5.46658,13000000.0
2009-05-14 18:46:00,5.46689,5.46805,5.46644,5.46748,12000000.0
2009-05-14 18:47:00,5.46791,5.46822,5.46579,5.46818,14000000.0
2009-05-14 18:48:00,5.46645,5.46795,5.46593,5.46593,15000000.0
2009-05-14 18:49:00,5.46621,5.46704,5.46498,5.46617,12000000.0
2009-05-14 18:50:00,5.46623,5.46628,5.46511,5.46548,9000000.0
2009-05-14 18:51:00,5.46692,5.467,5.46569,5.46612,17000000.0
2009-05-14 18:52:00,5.4665,5.46705,5.46569,5.46648,9000000.0
2009-05-14 18:53:00,5.46677,5.4675,5.46602,5.4675,14000000.0
2009-05-14 18:54:00,5.46414,5.46499,5.45885,5.46023,14000000.0
2009-05-14 18:55:00,5.45847,5.46016,5.4578,5.45829,10000000.0
2009-05-14 18:56:00,5.45906,5.46039,5.45838,5.4588,16000000.0
2009-05-14 18:57:00,5.45992,5.46026,5.45725,5.45858,17000000.0
2009-05-14 18:58:00,5.45969,5.46059,5.45951,5.45951,14000000.0
2009-05-14 18:59:00,5.46037,5.46247,5.45992,5.46105,14000000.0
2009-05-14 19:00:00,5.46366,5.4637,5.46149,5.46291,15000000.0
2009-05-14 19:01:00,5.46397,5.46397,5.46079,5.46232,15000000.0
2009-05-14 19:02:00,5.46187,5.46221,5.45926,5.46129,14000000.0
2009-05-14 19:03:00,5.45967,5.46176,5.45956,5.45999,14000000.0
2009-05-14 19:04:00,5.46143,5.46151,5.45944,5.45986,12000000.0
2009-05-14 19:05:00,5.45895,5.46015,5.45865,5.45949,15000000.0
2009-05-14 19:06:00,5.45985,5.46019,5.45787,5.45791,16000000.0
2009-05-14 19:07:00,5.4579,5.45976,5.4579,5.45923,20000000.0
2009-05-14 19:08:00,5.46047,5.46052,5.45824,5.45968,8000000.0
2009-05-14 19:09:00,5.45873,5.45941,5.45825,5.45836,17000000.0
2009-05-14 19:10:00,5.45933,5.45987,5.4586,5.45987,9000000.0
2009-05-14 19:11:00,5.45918,5.45918,5.45751,5.45809,16000000.0
2009-05-14 19:12:00,5.45764,5.45919,5.45678,5.45919,13000000.0
2009-05-14 19:13:00,5.45713,5.45811,5.45648,5.45811,10000000.0
2009-05-14 19:14:00,5.45845,5.46058,5.45711,5.46058,20000000.0
2009-05-14 19:15:00,5.45913,5.46131,5.45897,5.461,12000000.0
2009-05-14 19:16:00,5.45992,5.46186,5.45992,5.46186,8000000.0
2009-05-14 19:17:00,5.46184,5.46184,5.46012,5.4615,18000000.0
2009-05-14 19:18:00,5.46084,5.46196,5.46074,5.46141,11000000.0
2009-05-14 19:19:00,5.46146,5.46163,5.45983,5.46064,12000000.0
2009-05-14 19:20:00,5.46118,5.4617,5.46001,5.46143,14000000.0
2009-05-14 19:21:00,5.46137,5.46169,5.4603,5.46128,13000000.0
2009-05-14 19:22:00,5.46174,5.46179,5.46023,5.46158,12000000.0
2009-05-14 19:23:00,5.4598,5.4619,5.4598,5.4619,14000000.0
2009-05-14 19:24:00,5.46171,5.46247,5.46046,5.46247,19000000.0
2009-05-14 19:25:00,5.46141,5.46311,5.46129,5.4619,8000000.0
2009-05-14 19:26:00,5.46248,5.46288,5.4614,5.46276,7000000.0
2009-05-14 19:27:00,5.46121,5.46249,5.45979,5.45979,20000000.0
2009-05-14 19:28:00,5.46195,5.46195,5.46012,5.46164,17000000.0
2009-05-14 19:29:00,5.46128,5.46221,5.46065,5.46221,10000000.0
2009-05-14 19:30:00,5.4615,5.46275,5.46126,5.46229,15000000.0
2009-05-14 19:31:00,5.46227,5.46227,5.46023,5.46106,11000000.0
2009-05-14 19:32:00,5.46116,5.46163,5.45996,5.46043,9000000.0
2009-05-14 19:33:00,5.46041,5.46113,5.45975,5.46016,14000000.0
2009-05-14 19:34:00,5.46006,5.46102,5.45984,5.46026,17000000.0
2009-05-14 19:35:00,5.4604,5.4604,5.45912,5.45936,8000000.0
2009-05-14 19:36:00,5.45988,5.45988,5.45778,5.45946,15000000.0
2009-05-14 19:37:00,5.45954,5.45961,5.45823,5.45844,8000000.0
2009-05-14 19:38:00,5.45819,5.45969,5.45819,5.45822,15000000.0
2009-05-14 19:39:00,5.45832,5.461,5.45832,5.46035,17000000.0
2009-05-14 19:40:00,5.46005,5.46077,5.45925,5.46051,16000000.0
2009-05-14 19:41:00,5.46019,5.4606,5.45933,5.4606,11000000.0
2009-05-14 19:42:00,5.45989,5.46136,5.45904,5.46036,15000000.0
2009-05-14 19:43:00,5.46083,5.46091,5.45983,5.46044,14000000.0
2009-05-14 19:44:00,5.46099,5.46239,5.46026,5.46086,14000000.0
2009-05-14 19:45:00,5.46247,5.46267,5.46085,5.46212,15000000.0
2009-05-14 19:46:00,5.46125,5.46218,5.46092,5.46183,15000000.0
2009-05-14 19:47:00,5.46056,5.46212,5.46036,5.46172,16000000.0
2009-05-14 19:48:00,5.46166,5.46166,5.45973,5.46078,16000000.0
2009-05-14 19:49:00,5.45908,5.46104,5.45908,5.46099,8000000.0
2009-05-14 19:50:00,5.45901,5.46104,5.45894,5.46071,9000000.0
2009-05-14 19:51:00,5.4602,5.4602,5.45801,5.45906,19000000.0
2009-05-14 19:52:00,5.45747,5.45923,5.45747,5.45787,11000000.0
2009-05-14 19:53:00,5.45915,5.45976,5.45826,5.45928,14000000.0
2009-05-14 19:54:00,5.45966,5.46017,5.45782,5.45895,18000000.0
2009-05-14 19:55:00,5.45921,5.45981,5.45841,5.45942,13000000.0
2009-05-14 19:56:00,5.45855,5.46056,5.45843,5.46056,10000000.0
2009-05-14 19:57:00,5.46085,5.46085,5.45925,5.45968,16000000.0
2009-05-14 19:58:00,5.45991,5.46046,5.45877,5.46012,15000000.0
2009-05-14 19:59:00,5.45946,5.46109,5.45915,5.46109,14000000.0
2009-05-14 20:00:00,5.46057,5.46057,5.45674,5.45751,11000000.0
2009-05-14 20:01:00,5.45801,5.45863,5.45584,5.45848,24000000.0
2009-05-14 20:02:00,5.45861,5.45926,5.45759,5.45926,11000000.0
2009-05-14 20:03:00,5.45854,5.45963,5.45806,5.45963,11000000.0
2009-05-14 20:04:00,5.45883,5.46082,5.45848,5.45854,10000000.0
2009-05-14 20:05:00,5.46032,5.46062,5.45892,5.45961,17000000.0
2009-05-14 20:06:00,5.45918,5.45981,5.45862,5.45949,10000000.0
2009-05-14 20:07:00,5.45879,5.45969,5.45802,5.45889,14000000.0
2009-05-14 20:08:00,5.45927,5.45989,5.45798,5.45798,13000000.0
2009-05-14 20:09:00,5.45853,5.45881,5.45763,5.45821,11000000.0
2009-05-14 20:10:00,5.4592,5.45932,5.45778,5.45799,11000000.0
2009-05-14 20:11:00,5.45905,5.45956,5.4582,5.45938,9000000.0
2009-05-14 20:12:00,5.45969,5.45995,5.45815,5.45995,16000000.0
2009-05-14 20:13:00,5.4588,5.45966,5.45853,5.4596,11000000.0
2009-05-14 20:14:00,5.45917,5.4595,5.45786,5.45811,19000000.0
2009-05-14 20:15:00,5.45922,5.45922,5.45665,5.45762,13000000.0
2009-05-14 20:16:00,5.45847,5.45847,5.45679,5.45759,15000000.0
2009-05-14 20:17:00,5.45803,5.45803,5.45707,5.45778,8000000.0
2009-05-14 20:18:00,5.45734,5.4575,5.4554,5.45657,14000000.0
2009-05-14 20:19:00,5.45698,5.45698,5.45495,5.45603,14000000.0
2009-05-14 20:20:00,5.45457,5.45513,5.452,5.452,12000000.0
2009-05-14 20:21:00,5.45236,5.45377,5.45236,5.45377,9000000.0
2009-05-14 20:22:00,5.45227,5.45402,5.45127,5.45304,17000000.0
2009-05-14 20:23:00,5.45133,5.45257,5.45129,5.45225,11000000.0
2009-05-14 20:24:00,5.45239,5.45356,5.45143,5.45206,16000000.0
2009-05-14 20:25:00,5.45354,5.45565,5.45354,5.45565,11000000.0
2009-05-14 20:26:00,5.45455,5.45629,5.45455,5.45549,8000000.0
2009-05-14 20:27:00,5.45377,5.45604,5.45377,5.45553,13000000.0
2009-05-14 20:28:00,5.45614,5.4566,5.45521,5.45637,15000000.0
2009-05-14 20:29:00,5.45671,5.45671,5.45463,5.45478,16000000.0
2009-05-14 20:30:00,5.45473,5.45514,5.45317,5.45468,8000000.0
2009-05-14 20:31:00,5.45442,5.45525,5.4524,5.45522,18000000.0
2009-05-14 20:32:00,5.45467,5.45467,5.45221,5.45221,7000000.0
2009-05-14 20:33:00,5.45335,5.45347,5.45117,5.45208,13000000.0
2009-05-14 20:34:00,5.45181,5.45295,5.45103,5.45278,13000000.0
2009-05-14 20:35:00,5.45159,5.45315,5.45148,5.453,9000000.0
2009-05-14 20:36:00,5.45237,5.45237,5.45051,5.45105,17000000.0
2009-05-14 20:37:00,5.45186,5.45245,5.45047,5.45196,14000000.0
2009-05-14 20:38:00,5.45183,5.45183,5.44934,5.45014,16000000.0
2009-05-14 20:39:00,5.45011,5.45018,5.44763,5.44868,14000000.0
2009-05-14 20:40:00,5.44829,5.45097,5.448,5.44891,17000000.0
2009-05-14 20:41:00,5.45157,5.45188,5.44956,5.44956,16000000.0
2009-05-14 20:42:00,5.45087,5.45087,5.44917,5.45042,22000000.0
2009-05-14 20:43:00,5.45063,5.45066,5.44913,5.45018,18000000.0
2009-05-14 20:44:00,5.44912,5.44972,5.44529,5.44602,16000000.0
2009-05-14 20:45:00,5.44457,5.44733,5.44397,5.4444,8000000.0
2009-05-14 20:46:00,5.44493,5.44756,5.44493,5.44756,19000000.0
2009-05-14 20:47:00,5.44628,5.44844,5.44628,5.44844,12000000.0
2009-05-14 20:48:00,5.44815,5.44815,5.44487,5.44709,9000000.0
2009-05-14 20:49:00,5.44731,5.44807,5.44617,5.44719,19000000.0
2009-05-14 20:50:00,5.44675,5.44728,5.44533,5.44697,15000000.0
2009-05-14 20:51:00,5.44776,5.44795,5.44668,5.44795,9000000.0
2009-05-14 20:52:00,5.44782,5.44782,5.44658,5.44768,11000000.0
2009-05-14 20:53:00,5.44715,5.4472,5.4448,5.4472,15000000.0
2009-05-14 20:54:00,5.44691,5.44749,5.44568,5.44651,12000000.0
2009-05-14 20:55:00,5.44707,5.45012,5.44704,5.44743,18000000.0
2009-05-14 20:56:00,5.44782,5.44926,5.44626,5.44626,12000000.0
2009-05-14 20:57:00,5.44801,5.44839,5.44682,5.44744,13000000.0
2009-05-14 20:58:00,5.44715,5.44811,5.44691,5.44806,11000000.0
2009-05-14 20:59:00,5.4496,5.44979,5.44798,5.44799,11000000.0
2009-05-14 21:00:00,5.44776,5.44921,5.44719,5.44819,17000000.0
2009-05-14 21:01:00,5.44818,5.44913,5.44733,5.44787,10000000.0
2009-05-14 21:02:00,5.44866,5.44866,5.44747,5.44779,8000000.0
2009-05-14 21:03:00,5.44695,5.44916,5.44673,5.44771,19000000.0
2009-05-14 21:04:00,5.44785,5.4493,5.44702,5.44843,18000000.0
2009-05-14 21:05:00,5.44683,5.44946,5.44683,5.44804,14000000.0
2009-05-14 21:06:00,5.44937,5.45011,5.44839,5.44872,12000000.0
2009-05-14 21:07:00,5.44877,5.44948,5.44853,5.44877,10000000.0
2009-05-14 21:08:00,5.44877,5.45063,5.44828,5.4495,14000000.0
2009-05-14 21:09:00,5.44888,5.45003,5.44858,5.44987,16000000.0
2009-05-14 21:10:00,5.44972,5.45161,5.44932,5.44956,15000000.0
2009-05-14 21:11:00,5.4519,5.4519,5.44919,5.44942,13000000.0
2009-05-14 21:12:00,5.44979,5.452,5.44959,5.452,10000000.0
2009-05-14 21:13:00,5.45204,5.45204,5.44933,5.45043,14000000.0
2009-05-14 21:14:00,5.44957,5.45144,5.44952,5.45071,10000000.0
2009-05-14 21:15:00,5.45091,5.45126,5.44968,5.44968,15000000.0
2009-05-14 21:16:00,5.45183,5.45194,5.45048,5.45133,11000000.0
2009-05-14 21:17:00,5.45133,5.45187,5.45015,5.45114,13000000.0
2009-05-14 21:18:00,5.45077,5.45183,5.44982,5.45183,17000000.0
2009-05-14 21:19:00,5.45151,5.45155,5.44994,5.45119,12000000.0
2009-05-14 21:20:00,5.45055,5.45151,5.44921,5.45151,14000000.0
2009-05-14 21:21:00,5.4515,5.4515,5.44885,5.44885,11000000.0
2009-05-14 21:22:00,5.44984,5.45111,5.44984,5.45111,9000000.0
2009-05-14 21:23:00,5.44911,5.4504,5.44909,5.44912,7000000.0
2009-05-14 21:24:00,5.44942,5.45044,5.44784,5.45003,11000000.0
2009-05-14 21:25:00,5.44927,5.44933,5.44768,5.44876,7000000.0
2009-05-14 21:26:00,5.44901,5.44966,5.44744,5.44896,13000000.0
2009-05-14 21:27:00,5.44853,5.44885,5.4472,5.44885,11000000.0
2009-05-14 21:28:00,5.44872,5.4488,5.44676,5.44677,15000000.0
2009-05-14 21:29:00,5.44829,5.44834,5.44586,5.44586,12000000.0
2009-05-14 21:30:00,5.44708,5.44894,5.44641,5.44838,10000000.0
2009-05-14 21:31:00,5.44917,5.45063,5.44859,5.45016,10000000.0
2009-05-14 21:32:00,5.44974,5.45131,5.44901,5.45105,12000000.0
2009-05-14 21:33:00,5.45064,5.45159,5.44957,5.45159,19000000.0
2009-05-14 21:34:00,5.45032,5.45112,5.44962,5.44962,8000000.0
2009-05-14 21:35:00,5.45086,5.45183,5.44978,5.45141,20000000.0
2009-05-14 21:36:00,5.45223,5.45226,5.45082,5.45128,19000000.0
2009-05-14 21:37:00,5.45074,5.45195,5.45033,5.45195,19000000.0
2009-05-14 21:38:00,5.45015,5.45314,5.45015,5.45281,13000000.0
2009-05-14 21:39:00,5.45189,5.45329,5.45166,5.45272,17000000.0
2009-05-14 21:40:00,5.4533,5.4533,5.4519,5.45316,7000000.0
2009-05-14 21:41:00,5.45264,5.45301,5.4512,5.45193,11000000.0
2009-05-14 21:42:00,5.45145,5.45305,5.45145,5.45254,18000000.0
2009-05-14 21:43:00,5.45251,5.45311,5.45123,5.45283,13000000.0
2009-05-14 21:44:00,5.45262,5.45311,5.45125,5.45268,16000000.0
2009-05-14 21:45:00,5.45219,5.45231,5.4509,5.45138,11000000.0
2009-05-14 21:46:00,5.45164,5.45263,5.44968,5.45136,13000000.0
2009-05-14 21:47:00,5.44992,5.45165,5.44962,5.45118,13000000.0
2009-05-14 21:48:00,5.4516,5.45196,5.45004,5.45027,17000000.0
2009-05-14 21:49:00,5.45105,5.4517,5.44976,5.45086,8000000.0
2009-05-14 21:50:00,5.45066,5.45195,5.45015,5.45195,11000000.0
2009-05-14 21:51:00,5.45158,5.45271,5.45098,5.45236,13000000.0
2009-05-14 21:52:00,5.45143,5.45222,5.45081,5.45143,13000000.0
2009-05-14 21:53:00,5.4509,5.4517,5.44988,5.45092,14000000.0
2009-05-14 21:54:00,5.45214,5.45298,5.45152,5.45298,11000000.0
2009-05-14 21:55:00,5.45366,5.4549,5.45271,5.45481,17000000.0
2009-05-14 21:56:00,5.45376,5.45435,5.45285,5.45365,12000000.0
2009-05-14 21:57:00,5.45342,5.45394,5.45283,5.45283,16000000.0
2009-05-14 21:58:00,5.45318,5.45435,5.45245,5.45435,9000000.0
2009-05-14 21:59:00,5.4546,5.4556,5.45386,5.45467,18000000.0
2009-05-14 22:00:00,5.45469,5.45545,5.45393,5.45533,13000000.0
2009-05-14 22:01:00,5.45451,5.45529,5.45414,5.45517,11000000.0
2009-05-14 22:02:00,5.45492,5.45528,5.45376,5.45497,17000000.0
2009-05-14 22:03:00,5.45442,5.45442,5.45228,5.45286,23000000.0
2009-05-14 22:04:00,5.4535,5.45444,5.45265,5.45443,15000000.0
2009-05-14 22:05:00,5.45461,5.45461,5.4522,5.4522,14000000.0
2009-05-14 22:06:00,5.45315,5.45338,5.45188,5.45264,15000000.0
2009-05-14 22:07:00,5.45154,5.45286,5.45154,5.45229,9000000.0
2009-05-14 22:08:00,5.4526,5.45344,5.45208,5.45258,18000000.0
2009-05-14 22:09:00,5.45173,5.453,5.45152,5.45242,11000000.0
2009-05-14 22:10:00,5.45252,5.45298,5.45148,5.45298,7000000.0
2009-05-14 22:11:00,5.45169,5.45291,5.45157,5.45291,8000000.0
2009-05-14 22:12:00,5.45331,5.45345,5.45148,5.45313,16000000.0
2009-05-14 22:13:00,5.45295,5.45404,5.45257,5.45404,24000000.0
2009-05-14 22:14:00,5.45327,5.45465,5.45278,5.4543,9000000.0
2009-05-14 22:15:00,5.45298,5.45453,5.45277,5.45427,10000000.0
2009-05-14 22:16:00,5.45197,5.45374,5.45098,5.45098,13000000.0
2009-05-14 22:17:00,5.4524,5.45245,5.45096,5.45208,20000000.0
2009-05-14 22:18:00,5.45246,5.453,5.45161,5.45251,11000000.0
2009-05-14 22:19:00,5.45336,5.45342,5.45141,5.45215,15000000.0
2009-05-14 22:20:00,5.45248,5.45288,5.45193,5.45274,16000000.0
2009-05-14 22:21:00,5.45303,5.45303,5.45241,5.45241,12000000.0
2009-05-14 22:22:00,5.45221,5.45289,5.45125,5.45247,14000000.0
2009-05-14 22:23:00,5.45286,5.45307,5.45152,5.45201,11000000.0
2009-05-14 22:24:00,5.45304,5.45334,5.45223,5.45334,16000000.0
2009-05-14 22:25:00,5.45233,5.45281,5.4511,5.4523,14000000.0
2009-05-14 22:26:00,5.45105,5.45191,5.45098,5.4519,10000000.0
2009-05-14 22:27:00,5.45026,5.45204,5.45026,5.4513,14000000.0
2009-05-14 22:28:00,5.45132,5.45213,5.4507,5.45201,12000000.0
2009-05-14 22:29:00,5.45117,5.45246,5.45117,5.45182,13000000.0
2009-05-14 22:30:00,5.45134,5.45376,5.45134,5.45348,8000000.0
2009-05-14 22:31:00,5.45249,5.45288,5.45143,5.4527,11000000.0
2009-05-14 22:32:00,5.45261,5.45326,5.45215,5.45303,20000000.0
2009-05-14 22:33:00,5.45329,5.45355,5.45259,5.45281,11000000.0
2009-05-14 22:34:00,5.45416,5.45433,5.45229,5.45287,10000000.0
2009-05-14 22:35:00,5.45375,5.45394,5.45234,5.4538,13000000.0
2009-05-14 22:36:00,5.45358,5.45394,5.45305,5.45394,9000000.0
2009-05-14 22:37:00,5.45355,5.45397,5.4534,5.4534,13000000.0
2009-05-14 22:38:00,5.45398,5.45405,5.45298,5.45405,9000000.0
2009-05-14 22:39:00,5.45296,5.45354,5.45264,5.45337,12000000.0
2009-05-14 22:40:00,5.45339,5.45349,5.4523,5.45325,9000000.0
2009-05-14 22:41:00,5.45274,5.45425,5.45251,5.454,14000000.0
2009-05-14 22:42:00,5.45323,5.4543,5.45277,5.45277,13000000.0
2009-05-14 22:43:00,5.45349,5.45374,5.45177,5.45349,12000000.0
2009-05-14 22:44:00,5.45286,5.45341,5.45205,5.45319,15000000.0
2009-05-14 22:45:00,5.45254,5.45334,5.45254,5.45325,13000000.0
2009-05-14 22:46:00,5.45303,5.45477,5.45194,5.45477,14000000.0
2009-05-14 22:47:00,5.45443,5.45578,5.45339,5.45339,15000000.0
2009-05-14 22:48:00,5.45431,5.4555,5.45368,5.45482,13000000.0
2009-05-14 22:49:00,5.45373,5.45512,5.45318,5.45441,13000000.0
2009-05-14 22:50:00,5.45405,5.45477,5.45319,5.45458,15000000.0
2009-05-14 22:51:00,5.45411,5.4549,5.4531,5.4536,14000000.0
2009-05-14 22:52:00,5.45456,5.45456,5.45283,5.45332,9000000.0
2009-05-14 22:53:00,5.45189,5.45349,5.45189,5.4519,15000000.0
2009-05-14 22:54:00,5.45332,5.45366,5.45197,5.45276,17000000.0
2009-05-14 22:55:00,5.45308,5.45384,5.4523,5.45373,16000000.0
2009-05-14 22:56:00,5.45433,5.45433,5.45278,5.45407,13000000.0
2009-05-14 22:57:00,5.45383,5.45422,5.45226,5.45226,8000000.0
2009-05-14 22:58:00,5.45319,5.45436,5.45254,5.45254,8000000.0
2009-05-14 22:59:00,5.45354,5.45417,5.45272,5.45347,19000000.0
2009-05-14 23:00:00,5.45277,5.45392,5.45275,5.4538,10000000.0
2009-05-14 23:01:00,5.4536,5.45366,5.45266,5.4535,7000000.0
2009-05-14 23:02:00,5.45276,5.45396,5.45229,5.45313,15000000.0
2009-05-14 23:03:00,5.45333,5.45359,5.45218,5.45244,17000000.0
2009-05-14 23:04:00,5.45345,5.45462,5.45199,5.45394,19000000.0
2009-05-14 23:05:00,5.45369,5.45401,5.45303,5.45331,9000000.0
2009-05-14 23:06:00,5.45412,5.45417,5.45317,5.45417,12000000.0
2009-05-14 23:07:00,5.45359,5.45384,5.45252,5.45375,14000000.0
2009-05-14 23:08:00,5.45302,5.45373,5.45302,5.45373,16000000.0
2009-05-14 23:09:00,5.45305,5.45395,5.45282,5.45395,9000000.0
2009-05-14 23:10:00,5.45336,5.45391,5.45336,5.45391,12000000.0
2009-05-14 23:11:00,5.45381,5.45406,5.45251,5.45361,14000000.0
2009-05-14 23:12:00,5.45454,5.45454,5.45268,5.45355,7000000.0
2009-05-14 23:13:00,5.45285,5.4542,5.45285,5.45355,14000000.0
2009-05-14 23:14:00,5.45355,5.45399,5.4527,5.45302,19000000.0
2009-05-14 23:15:00,5.45294,5.4537,5.45249,5.4537,13000000.0
2009-05-14 23:16:00,5.45367,5.45367,5.45311,5.45311,15000000.0
2009-05-14 23:17:00,5.45309,5.45431,5.45298,5.45386,11000000.0
2009-05-14 23:18:00,5.45417,5.45424,5.45277,5.45349,12000000.0
2009-05-14 23:19:00,5.45452,5.45455,5.45321,5.4544,14000000.0
2009-05-14 23:20:00,5.45425,5.45521,5.45366,5.45466,19000000.0
2009-05-14 23:21:00,5.45585,5.45636,5.4553,5.45563,7000000.0
2009-05-14 23:22:00,5.456,5.45676,5.45486,5.45486,15000000.0
2009-05-14 23:23:00,5.4561,5.45639,5.45497,5.45553,11000000.0
2009-05-14 23:24:00,5.4559,5.45597,5.4547,5.45534,14000000.0
2009-05-14 23:25:00,5.45493,5.45645,5.4548,5.45618,11000000.0
2009-05-14 23:26:00,5.45606,5.45679,5.45532,5.45679,14000000.0
2009-05-14 23:27:00,5.45673,5.45673,5.45526,5.45629,11000000.0
2009-05-14 23:28:00,5.45562,5.45624,5.45504,5.45612,12000000.0
2009-05-14 23:29:00,5.45675,5.45677,5.45553,5.45677,16000000.0
2009-05-14 23:30:00,5.45585,5.45677,5.45517,5.45622,20000000.0
2009-05-14 23:31:00,5.45666,5.45666,5.45556,5.45556,11000000.0
2009-05-14 23:32:00,5.45576,5.45621,5.45498,5.45498,16000000.0
2009-05-14 23:33:00,5.45599,5.45599,5.4543,5.45568,12000000.0
2009-05-14 23:34:00,5.45438,5.45635,5.45438,5.45563,13000000.0
2009-05-14 23:35:00,5.45564,5.45612,5.45482,5.45584,9000000.0
2009-05-14 23:36:00,5.45542,5.45629,5.4552,5.45629,9000000.0
2009-05-14 23:37:00,5.45526,5.45617,5.45492,5.45582,14000000.0
2009-05-14 23:38:00,5.45598,5.45598,5.45471,5.45561,13000000.0
2009-05-14 23:39:00,5.45619,5.45631,5.45448,5.45555,17000000.0
2009-05-14 23:40:00,5.4552,5.45592,5.45473,5.4548,12000000.0
2009-05-14 23:41:00,5.45404,5.4558,5.45404,5.45578,17000000.0
2009-05-14 23:42:00,5.45546,5.45592,5.45495,5.45524,22000000.0
2009-05-14 23:43:00,5.45717,5.45717,5.45559,5.45566,15000000.0
2009-05-14 23:44:00,5.45559,5.45672,5.45529,5.45613,14000000.0
2009-05-14 23:45:00,5.45657,5.45701,5.45533,5.45604,20000000.0
2009-05-14 23:46:00,5.45598,5.4567,5.45531,5.45656,14000000.0
2009-05-14 23:47:00,5.4553,5.45591,5.45516,5.45577,10000000.0
2009-05-14 23:48:00,5.45532,5.45637,5.45514,5.45569,18000000.0
2009-05-14 23:49:00,5.45665,5.45665,5.45527,5.45623,14000000.0
2009-05-14 23:50:00,5.45585,5.45585,5.45565,5.45585,13000000.0
2009-05-14 23:51:00,5.45529,5.45621,5.45502,5.45621,8000000.0
2009-05-14 23:52:00,5.45592,5.4563,5.45517,5.45525,16000000.0
2009-05-14 23:53:00,5.45598,5.45658,5.45533,5.45622,18000000.0
2009-05-14 23:54:00,5.45533,5.45674,5.45533,5.45662,12000000.0
2009-05-14 23:55:00,5.45632,5.45661,5.455,5.45546,19000000.0
2009-05-14 23:56:00,5.45597,5.45601,5.45578,5.45584,14000000.0
2009-05-14 23:57:00,5.45547,5.45618,5.45463,5.45582,16000000.0
2009-05-14 23:58:00,5.45531,5.45601,5.45493,5.45585,13000000.0
2009-05-14 23:59:00,5.45549,5.45606,5.45466,5.45606,14000000.0
2009-05-15 00:00:00,5.45565,5.45646,5.45508,5.4553,17000000.0
2009-05-15 00:01:00,5.45628,5.45726,5.45601,5.45726,12000000.0
2009-05-15 00:02:00,5.45637,5.45729,5.45637,5.45729,15000000.0
2009-05-15 00:03:00,5.45615,5.45703,5.45554,5.45703,14000000.0
2009-05-15 00:04:00,5.45615,5.45712,5.45558,5.45634,12000000.0
2009-05-15 00:05:00,5.45669,5.45669,5.45566,5.45625,12000000.0
2009-05-15 00:06:00,5.4557,5.45601,5.45405,5.45581,12000000.0
2009-05-15 00:07:00,5.45544,5.45544,5.45422,5.45428,11000000.0
2009-05-15 00:08:00,5.45389,5.45529,5.45358,5.45529,15000000.0
2009-05-15 00:09:00,5.45454,5.45569,5.45399,5.45404,12000000.0
2009-05-15 00:10:00,5.45393,5.45571,5.4538,5.45491,19000000.0
2009-05-15 00:11:00,5.45561,5.45561,5.45413,5.45501,8000000.0
2009-05-15 00:12:00,5.45494,5.45566,5.4549,5.45546,9000000.0
2009-05-15 00:13:00,5.45445,5.45465,5.45445,5.45445,13000000.0
2009-05-15 00:14:00,5.45446,5.45525,5.45418,5.45524,14000000.0
2009-05-15 00:15:00,5.45484,5.45566,5.45404,5.45404,12000000.0
2009-05-15 00:16:00,5.455,5.45533,5.45393,5.45398,12000000.0
2009-05-15 00:17:00,5.45384,5.45642,5.45384,5.45642,10000000.0
2009-05-15 00:18:00,5.4561,5.45819,5.4561,5.45744,19000000.0
2009-05-15 00:19:00,5.45759,5.45776,5.45752,5.45752,12000000.0
2009-05-15 00:20:00,5.4576,5.45816,5.45707,5.45707,11000000.0
2009-05-15 00:21:00,5.45791,5.45834,5.45706,5.45804,14000000.0
2009-05-15 00:22:00,5.45833,5.45837,5.45812,5.45829,13000000.0
2009-05-15 00:23:00,5.45805,5.45825,5.45805,5.45818,13000000.0
2009-05-15 00:24:00,5.45814,5.45837,5.45744,5.45833,9000000.0
2009-05-15 00:25:00,5.45892,5.45995,5.45819,5.4582,13000000.0
2009-05-15 00:26:00,5.45945,5.45945,5.45799,5.45926,14000000.0
2009-05-15 00:27:00,5.45938,5.45938,5.45799,5.45909,15000000.0
2009-05-15 00:28:00,5.45885,5.45885,5.45773,5.4583,7000000.0
2009-05-15 00:29:00,5.4583,5.45863,5.4575,5.45789,17000000.0
2009-05-15 00:30:00,5.45804,5.45921,5.45799,5.45921,9000000.0
2009-05-15 00:31:00,5.4588,5.45911,5.4575,5.4575,13000000.0
2009-05-15 00:32:00,5.45691,5.45842,5.45674,5.4582,8000000.0
2009-05-15 00:33:00,5.45864,5.45885,5.45724,5.45885,19000000.0
2009-05-15 00:34:00,5.45812,5.45871,5.45744,5.45807,15000000.0
2009-05-15 00:35:00,5.45823,5.45901,5.45739,5.45793,12000000.0
2009-05-15 00:36:00,5.45875,5.45963,5.45771,5.45963,15000000.0
2009-05-15 00:37:00,5.45885,5.45885,5.45684,5.45753,15000000.0
2009-05-15 00:38:00,5.45626,5.45698,5.45437,5.45621,18000000.0
2009-05-15 00:39:00,5.45611,5.45687,5.45495,5.45612,20000000.0
2009-05-15 00:40:00,5.45693,5.45723,5.45571,5.45653,10000000.0
2009-05-15 00:41:00,5.4571,5.45763,5.45614,5.45725,9000000.0
2009-05-15 00:42:00,5.45644,5.45746,5.45644,5.45657,16000000.0
2009-05-15 00:43:00,5.45651,5.45809,5.45651,5.4579,16000000.0
2009-05-15 00:44:00,5.45795,5.45797,5.45647,5.45782,10000000.0
2009-05-15 00:45:00,5.45778,5.45847,5.4569,5.45783,16000000.0
2009-05-15 00:46:00,5.45763,5.4584,5.45685,5.45837,12000000.0
2009-05-15 00:47:00,5.45795,5.45873,5.45723,5.45873,8000000.0
2009-05-15 00:48:00,5.45779,5.45927,5.45779,5.45891,16000000.0
2009-05-15 00:49:00,5.45784,5.45863,5.45763,5.45839,11000000.0
2009-05-15 00:50:00,5.45825,5.45845,5.4564,5.4564,9000000.0
2009-05-15 00:51:00,5.45725,5.45809,5.45648,5.4568,9000000.0
2009-05-15 00:52:00,5.45813,5.45813,5.45641,5.45771,18000000.0
2009-05-15 00:53:00,5.45823,5.45823,5.45701,5.45795,12000000.0
2009-05-15 00:54:00,5.45765,5.45765,5.45663,5.45746,12000000.0
2009-05-15 00:55:00,5.45675,5.45676,5.45553,5.45613,11000000.0
2009-05-15 00:56:00,5.45617,5.45675,5.4553,5.45624,14000000.0
2009-05-15 00:57:00,5.45599,5.45642,5.45599,5.456,15000000.0
2009-05-15 00:58:00,5.45665,5.45665,5.45536,5.45552,9000000.0
2009-05-15 00:59:00,5.45613,5.45644,5.45492,5.45587,17000000.0
2009-05-15 01:00:00,5.45581,5.45667,5.45503,5.45667,12000000.0
2009-05-15 01:01:00,5.45595,5.45627,5.45478,5.45613,15000000.0
2009-05-15 01:02:00,5.45661,5.45661,5.45574,5.45591,10000000.0
2009-05-15 01:03:00,5.45589,5.45636,5.45491,5.45636,13000000.0
2009-05-15 01:04:00,5.45585,5.45633,5.45498,5.45633,13000000.0
2009-05-15 01:05:00,5.45638,5.4565,5.45529,5.4565,13000000.0
2009-05-15 01:06:00,5.45619,5.45678,5.45526,5.45526,12000000.0
2009-05-15 01:07:00,5.4566,5.45672,5.45562,5.45663,13000000.0
2009-05-15 01:08:00,5.45595,5.4568,5.45536,5.45536,15000000.0
2009-05-15 01:09:00,5.45656,5.45656,5.45557,5.45588,17000000.0
2009-05-15 01:10:00,5.455,5.45663,5.455,5.45628,10000000.0
2009-05-15 01:11:00,5.45616,5.45672,5.45542,5.45672,11000000.0
2009-05-15 01:12:00,5.45507,5.45605,5.45507,5.45586,10000000.0
2009-05-15 01:13:00,5.45598,5.45605,5.45585,5.45585,11000000.0
2009-05-15 01:14:00,5.45592,5.45689,5.45527,5.45637,13000000.0
2009-05-15 01:15:00,5.45561,5.45627,5.45537,5.45577,9000000.0
2009-05-15 01:16:00,5.45729,5.45748,5.45568,5.45568,12000000.0
2009-05-15 01:17:00,5.45699,5.45715,5.45619,5.45715,11000000.0
2009-05-15 01:18:00,5.45725,5.45725,5.45548,5.45683,12000000.0
2009-05-15 01:19:00,5.4571,5.45717,5.45551,5.45717,19000000.0
2009-05-15 01:20:00,5.45656,5.45717,5.45578,5.45578,11000000.0
2009-05-15 01:21:00,5.45631,5.45923,5.45631,5.45839,12000000.0
2009-05-15 01:22:00,5.45887,5.45926,5.45809,5.45817,9000000.0
2009-05-15 01:23:00,5.45794,5.4594,5.45748,5.459,13000000.0
2009-05-15 01:24:00,5.45914,5.45914,5.45745,5.45854,14000000.0
2009-05-15 01:25:00,5.45785,5.45818,5.45762,5.45782,11000000.0
2009-05-15 01:26:00,5.4581,5.45922,5.4579,5.45922,10000000.0
2009-05-15 01:27:00,5.45913,5.45931,5.45795,5.45826,17000000.0
2009-05-15 01:28:00,5.45864,5.46004,5.45834,5.46004,13000000.0
2009-05-15 01:29:00,5.45932,5.46076,5.45902,5.46076,19000000.0
2009-05-15 01:30:00,5.45936,5.45966,5.45853,5.45925,15000000.0
2009-05-15 01:31:00,5.45943,5.46024,5.45833,5.45858,15000000.0
2009-05-15 01:32:00,5.45941,5.45943,5.45786,5.45786,12000000.0
2009-05-15 01:33:00,5.45833,5.4591,5.45761,5.4591,8000000.0
2009-05-15 01:34:00,5.45948,5.45948,5.45808,5.45852,18000000.0
2009-05-15 01:35:00,5.45825,5.45882,5.457,5.45882,12000000.0
2009-05-15 01:36:00,5.45817,5.45824,5.45711,5.45824,16000000.0
2009-05-15 01:37:00,5.45816,5.45909,5.45708,5.45909,15000000.0
2009-05-15 01:38:00,5.45864,5.45923,5.45728,5.45883,18000000.0
2009-05-15 01:39:00,5.45855,5.4588,5.45759,5.45875,10000000.0
2009-05-15 01:40:00,5.45845,5.4587,5.4578,5.4578,11000000.0
2009-05-15 01:41:00,5.45768,5.45884,5.45753,5.45831,16000000.0
2009-05-15 01:42:00,5.45903,5.45939,5.45732,5.45768,14000000.0
2009-05-15 01:43:00,5.45838,5.45881,5.45723,5.45836,16000000.0
2009-05-15 01:44:00,5.45847,5.45892,5.45731,5.45865,15000000.0
2009-05-15 01:45:00,5.45826,5.45913,5.45809,5.45913,16000000.0
2009-05-15 01:46:00,5.45854,5.45908,5.45806,5.45898,9000000.0
2009-05-15 01:47:00,5.45911,5.45911,5.45803,5.45901,17000000.0
2009-05-15 01:48:00,5.45939,5.45939,5.45783,5.45812,16000000.0
2009-05-15 01:49:00,5.45921,5.45925,5.45749,5.45854,10000000.0
2009-05-15 01:50:00,5.45832,5.45919,5.45743,5.45919,11000000.0
2009-05-15 01:51:00,5.45744,5.45917,5.45744,5.45917,12000000.0
2009-05-15 01:52:00,5.45931,5.45941,5.45785,5.45941,12000000.0
2009-05-15 01:53:00,5.45827,5.45926,5.45766,5.45827,18000000.0
2009-05-15 01:54:00,5.45821,5.45828,5.45688,5.45818,14000000.0
2009-05-15 01:55:00,5.45742,5.45843,5.45656,5.45656,18000000.0
2009-05-15 01:56:00,5.45808,5.45813,5.45683,5.4576,8000000.0
2009-05-15 01:57:00,5.45625,5.45755,5.45625,5.45685,13000000.0
2009-05-15 01:58:00,5.45671,5.4571,5.4558,5.4571,11000000.0
2009-05-15 01:59:00,5.45689,5.45756,5.45625,5.45756,11000000.0
2009-05-15 02:00:00,5.45701,5.45728,5.45701,5.45722,16000000.0
2009-05-15 02:01:00,5.45641,5.45753,5.4554,5.45737,21000000.0
2009-05-15 02:02:00,5.45743,5.45743,5.45527,5.45674,10000000.0
2009-05-15 02:03:00,5.45628,5.45679,5.4562,5.45679,8000000.0
2009-05-15 02:04:00,5.45577,5.45663,5.45495,5.45663,14000000.0
2009-05-15 02:05:00,5.45626,5.45773,5.45359,5.45548,14000000.0
2009-05-15 02:06:00,5.4543,5.45465,5.45339,5.45458,15000000.0
2009-05-15 02:07:00,5.45525,5.45525,5.45388,5.45502,10000000.0
2009-05-15 02:08:00,5.45518,5.4553,5.45378,5.45528,16000000.0
2009-05-15 02:09:00,5.45492,5.4562,5.45425,5.45501,18000000.0
2009-05-15 02:10:00,5.45532,5.45603,5.45461,5.45526,16000000.0
2009-05-15 02:11:00,5.45556,5.45556,5.45433,5.4555,14000000.0
2009-05-15 02:12:00,5.45473,5.45515,5.45379,5.4545,10000000.0
2009-05-15 02:13:00,5.45424,5.45424,5.45244,5.45361,15000000.0
2009-05-15 02:14:00,5.45429,5.45454,5.45279,5.45329,19000000.0
2009-05-15 02:15:00,5.45325,5.45392,5.45219,5.45246,12000000.0
2009-05-15 02:16:00,5.45183,5.45319,5.45157,5.45313,18000000.0
2009-05-15 02:17:00,5.45096,5.45327,5.45096,5.45327,14000000.0
2009-05-15 02:18:00,5.45215,5.45358,5.45178,5.45305,12000000.0
2009-05-15 02:19:00,5.45319,5.45425,5.45159,5.45394,14000000.0
2009-05-15 02:20:00,5.45302,5.45396,5.45256,5.45391,13000000.0
2009-05-15 02:21:00,5.4538,5.45468,5.45231,5.45338,15000000.0
2009-05-15 02:22:00,5.45378,5.45546,5.45378,5.45546,13000000.0
2009-05-15 02:23:00,5.45511,5.45519,5.45304,5.45304,16000000.0
2009-05-15 02:24:00,5.45261,5.45495,5.45261,5.45417,17000000.0
2009-05-15 02:25:00,5.45386,5.45501,5.45313,5.45313,10000000.0
2009-05-15 02:26:00,5.45407,5.45419,5.45249,5.45303,13000000.0
2009-05-15 02:27:00,5.4537,5.45419,5.4531,5.45329,7000000.0
2009-05-15 02:28:00,5.45427,5.45511,5.45384,5.45475,9000000.0
2009-05-15 02:29:00,5.45491,5.45491,5.4532,5.45378,20000000.0
2009-05-15 02:30:00,5.45471,5.45471,5.45281,5.45355,11000000.0
2009-05-15 02:31:00,5.45379,5.45388,5.45236,5.4532,9000000.0
2009-05-15 02:32:00,5.45176,5.45392,5.45176,5.45329,13000000.0
2009-05-15 02:33:00,5.45143,5.45274,5.45131,5.45147,14000000.0
2009-05-15 02:34:00,5.45231,5.45275,5.45138,5.45268,17000000.0
2009-05-15 02:35:00,5.45148,5.45251,5.45053,5.45186,15000000.0
2009-05-15 02:36:00,5.45172,5.4523,5.45076,5.45223,14000000.0
2009-05-15 02:37:00,5.45128,5.45203,5.45002,5.45155,13000000.0
2009-05-15 02:38:00,5.45219,5.45233,5.45045,5.45133,14000000.0
2009-05-15 02:39:00,5.45186,5.45279,5.45091,5.45259,15000000.0
2009-05-15 02:40:00,5.45179,5.45231,5.45029,5.45214,12000000.0
2009-05-15 02:41:00,5.4516,5.45243,5.45085,5.45187,13000000.0
2009-05-15 02:42:00,5.45108,5.45297,5.45043,5.4525,16000000.0
2009-05-15 02:43:00,5.45292,5.4531,5.45085,5.45228,18000000.0
2009-05-15 02:44:00,5.45236,5.45236,5.45102,5.4514,10000000.0
2009-05-15 02:45:00,5.45213,5.45272,5.45098,5.45188,14000000.0
2009-05-15 02:46:00,5.45219,5.45283,5.45121,5.45214,18000000.0
2009-05-15 02:47:00,5.45228,5.45228,5.45097,5.45162,17000000.0
2009-05-15 02:48:00,5.45181,5.45224,5.45124,5.45211,7000000.0
2009-05-15 02:49:00,5.45275,5.45312,5.45127,5.45271,13000000.0
2009-05-15 02:50:00,5.45238,5.45238,5.44941,5.45071,14000000.0
2009-05-15 02:51:00,5.44977,5.4514,5.44977,5.45108,15000000.0
2009-05-15 02:52:00,5.45155,5.45184,5.45057,5.45177,15000000.0
2009-05-15 02:53:00,5.45192,5.4527,5.45119,5.45232,9000000.0
2009-05-15 02:54:00,5.4524,5.45464,5.4524,5.45355,13000000.0
2009-05-15 02:55:00,5.4544,5.45559,5.45435,5.45521,11000000.0
2009-05-15 02:56:00,5.4532,5.4549,5.45305,5.45464,18000000.0
2009-05-15 02:57:00,5.45449,5.4553,5.45359,5.45403,13000000.0
2009-05-15 02:58:00,5.45427,5.45526,5.45399,5.45399,9000000.0
2009-05-15 02:59:00,5.4547,5.45546,5.45398,5.45423,14000000.0
2009-05-15 03:00:00,5.45569,5.45641,5.45469,5.45641,11000000.0
2009-05-15 03:01:00,5.45591,5.4562,5.45444,5.45554,11000000.0
2009-05-15 03:02:00,5.45564,5.45564,5.45465,5.45465,11000000.0
2009-05-15 03:03:00,5.45471,5.45557,5.45362,5.45523,23000000.0
2009-05-15 03:04:00,5.45659,5.45695,5.45544,5.45694,11000000.0
2009-05-15 03:05:00,5.45738,5.45782,5.45637,5.45744,17000000.0
2009-05-15 03:06:00,5.45808,5.45899,5.4568,5.45899,9000000.0
2009-05-15 03:07:00,5.45876,5.46061,5.45808,5.46048,15000000.0
2009-05-15 03:08:00,5.46013,5.46013,5.45786,5.45841,12000000.0
2009-05-15 03:09:00,5.45866,5.45999,5.45829,5.45964,15000000.0
2009-05-15 03:10:00,5.45996,5.46051,5.45825,5.45986,19000000.0
2009-05-15 03:11:00,5.45992,5.46086,5.45894,5.46086,15000000.0
2009-05-15 03:12:00,5.46046,5.46214,5.45914,5.46111,18000000.0
2009-05-15 03:13:00,5.46138,5.46138,5.45892,5.46086,18000000.0
2009-05-15 03:14:00,5.46072,5.46126,5.46015,5.46085,10000000.0
2009-05-15 03:15:00,5.46172,5.46172,5.45914,5.45922,7000000.0
2009-05-15 03:16:00,5.45989,5.45997,5.45864,5.45997,8000000.0
2009-05-15 03:17:00,5.45936,5.45936,5.45796,5.45886,10000000.0
2009-05-15 03:18:00,5.46006,5.46006,5.45775,5.45907,15000000.0
2009-05-15 03:19:00,5.45935,5.45991,5.45816,5.45991,10000000.0
2009-05-15 03:20:00,5.45868,5.45934,5.45734,5.45805,16000000.0
2009-05-15 03:21:00,5.4576,5.45822,5.4571,5.45822,11000000.0
2009-05-15 03:22:00,5.45845,5.46007,5.4578,5.45893,10000000.0
2009-05-15 03:23:00,5.45962,5.46028,5.45772,5.45772,12000000.0
2009-05-15 03:24:00,5.45895,5.45955,5.45806,5.45955,13000000.0
2009-05-15 03:25:00,5.45825,5.45953,5.45793,5.45953,11000000.0
2009-05-15 03:26:00,5.45895,5.4593,5.45705,5.45705,13000000.0
2009-05-15 03:27:00,5.45734,5.45857,5.45716,5.45758,14000000.0
2009-05-15 03:28:00,5.45862,5.45894,5.45788,5.45858,18000000.0
2009-05-15 03:29:00,5.45947,5.45947,5.45664,5.45853,15000000.0
2009-05-15 03:30:00,5.45731,5.4579,5.45673,5.4574,10000000.0
2009-05-15 03:31:00,5.45791,5.45791,5.45554,5.45638,13000000.0
2009-05-15 03:32:00,5.45666,5.45679,5.45514,5.45546,16000000.0
2009-05-15 03:33:00,5.45437,5.45631,5.45437,5.45595,13000000.0
2009-05-15 03:34:00,5.45675,5.45684,5.45524,5.45593,16000000.0
2009-05-15 03:35:00,5.45525,5.45726,5.45525,5.45615,10000000.0
2009-05-15 03:36:00,5.45591,5.4572,5.45543,5.4572,11000000.0
2009-05-15 03:37:00,5.45724,5.45724,5.45566,5.45579,13000000.0
2009-05-15 03:38:00,5.45747,5.45747,5.45566,5.45622,13000000.0
2009-05-15 03:39:00,5.45794,5.45829,5.45638,5.45829,13000000.0
2009-05-15 03:40:00,5.45777,5.45834,5.45704,5.45713,12000000.0
2009-05-15 03:41:00,5.45768,5.45813,5.45655,5.45693,16000000.0
2009-05-15 03:42:00,5.45705,5.458,5.45624,5.458,21000000.0
2009-05-15 03:43:00,5.45752,5.45752,5.45577,5.45691,18000000.0
2009-05-15 03:44:00,5.45702,5.45744,5.45594,5.45744,15000000.0
2009-05-15 03:45:00,5.45672,5.45729,5.45616,5.45616,9000000.0
2009-05-15 03:46:00,5.45791,5.4584,5.45633,5.45828,8000000.0
2009-05-15 03:47:00,5.45722,5.4598,5.45701,5.45882,11000000.0
2009-05-15 03:48:00,5.45815,5.45937,5.45798,5.45937,9000000.0
2009-05-15 03:49:00,5.45957,5.45957,5.45732,5.45732,16000000.0
2009-05-15 03:50:00,5.45808,5.45971,5.45781,5.45914,19000000.0
2009-05-15 03:51:00,5.45931,5.45949,5.45759,5.45836,9000000.0
2009-05-15 03:52:00,5.4584,5.45959,5.4572,5.45851,19000000.0
2009-05-15 03:53:00,5.46012,5.46063,5.45947,5.46027,10000000.0
2009-05-15 03:54:00,5.45842,5.46068,5.45842,5.46068,17000000.0
2009-05-15 03:55:00,5.4594,5.46115,5.45939,5.45939,16000000.0
2009-05-15 03:56:00,5.46012,5.46052,5.45953,5.45982,7000000.0
2009-05-15 03:57:00,5.46089,5.46089,5.45863,5.45964,11000000.0
2009-05-15 03:58:00,5.45974,5.45981,5.45829,5.45966,12000000.0
2009-05-15 03:59:00,5.45859,5.45975,5.45824,5.45942,17000000.0
2009-05-15 04:00:00,5.45911,5.45939,5.45761,5.45761,12000000.0
2009-05-15 04:01:00,5.45817,5.45886,5.45714,5.4574,16000000.0
2009-05-15 04:02:00,5.45792,5.45842,5.45684,5.45765,14000000.0
2009-05-15 04:03:00,5.45807,5.4587,5.45696,5.45807,12000000.0
2009-05-15 04:04:00,5.4579,5.45911,5.45734,5.45734,16000000.0
2009-05-15 04:05:00,5.45781,5.45982,5.45712,5.45902,13000000.0
2009-05-15 04:06:00,5.45932,5.45958,5.4581,5.45855,16000000.0
2009-05-15 04:07:00,5.45896,5.45924,5.45779,5.45884,13000000.0
2009-05-15 04:08:00,5.45948,5.45981,5.45851,5.45981,14000000.0
2009-05-15 04:09:00,5.45953,5.45999,5.45851,5.45987,10000000.0
2009-05-15 04:10:00,5.45896,5.46041,5.45888,5.45996,12000000.0
2009-05-15 04:11:00,5.45959,5.46072,5.45941,5.45975,14000000.0
2009-05-15 04:12:00,5.46042,5.46078,5.45905,5.46042,19000000.0
2009-05-15 04:13:00,5.4595,5.46005,5.45817,5.45883,20000000.0
2009-05-15 04:14:00,5.45739,5.45932,5.45739,5.45917,12000000.0
2009-05-15 04:15:00,5.45895,5.45927,5.45793,5.45814,8000000.0
2009-05-15 04:16:00,5.45907,5.45936,5.45769,5.4591,13000000.0
2009-05-15 04:17:00,5.45832,5.45884,5.45725,5.45876,15000000.0
2009-05-15 04:18:00,5.45856,5.45856,5.45611,5.45611,9000000.0
2009-05-15 04:19:00,5.45764,5.45764,5.45604,5.45697,12000000.0
2009-05-15 04:20:00,5.45615,5.45814,5.45615,5.45755,9000000.0
2009-05-15 04:21:00,5.45756,5.45855,5.45756,5.45855,17000000.0
2009-05-15 04:22:00,5.45765,5.45893,5.45671,5.45674,14000000.0
2009-05-15 04:23:00,5.45745,5.45806,5.45676,5.4577,10000000.0
2009-05-15 04:24:00,5.45764,5.45831,5.45634,5.45703,12000000.0
2009-05-15 04:25:00,5.45831,5.45849,5.45682,5.45793,10000000.0
2009-05-15 04:26:00,5.45669,5.45865,5.45668,5.45865,7000000.0
2009-05-15 04:27:00,5.45774,5.45902,5.45701,5.45802,15000000.0
2009-05-15 04:28:00,5.45834,5.45883,5.45732,5.45872,7000000.0
2009-05-15 04:29:00,5.45682,5.45856,5.45682,5.45754,14000000.0
2009-05-15 04:30:00,5.45809,5.45857,5.45727,5.45837,11000000.0
2009-05-15 04:31:00,5.45771,5.45771,5.45626,5.45713,15000000.0
2009-05-15 04:32:00,5.45765,5.45826,5.45638,5.45755,17000000.0
2009-05-15 04:33:00,5.45731,5.45794,5.45731,5.45739,14000000.0
2009-05-15 04:34:00,5.45744,5.45778,5.45656,5.45686,9000000.0
2009-05-15 04:35:00,5.45683,5.45743,5.45623,5.45737,12000000.0
2009-05-15 04:36:00,5.45778,5.45778,5.45662,5.45766,12000000.0
2009-05-15 04:37:00,5.45685,5.45799,5.45616,5.45673,12000000.0
2009-05-15 04:38:00,5.45776,5.4579,5.45608,5.45745,11000000.0
2009-05-15 04:39:00,5.45532,5.45698,5.45507,5.45652,17000000.0
2009-05-15 04:40:00,5.45542,5.45606,5.45468,5.45468,9000000.0
2009-05-15 04:41:00,5.45611,5.4569,5.45576,5.45646,10000000.0
2009-05-15 04:42:00,5.45576,5.4565,5.45498,5.45539,8000000.0
2009-05-15 04:43:00,5.45431,5.45679,5.45431,5.45649,18000000.0
2009-05-15 04:44:00,5.45617,5.45617,5.45504,5.45598,9000000.0
2009-05-15 04:45:00,5.45613,5.45691,5.45564,5.45618,9000000.0
2009-05-15 04:46:00,5.45703,5.45703,5.45549,5.45655,16000000.0
2009-05-15 04:47:00,5.45576,5.45659,5.45524,5.45639,12000000.0
2009-05-15 04:48:00,5.45715,5.45715,5.45584,5.4562,10000000.0
2009-05-15 04:49:00,5.45543,5.45683,5.45543,5.45683,16000000.0
2009-05-15 04:50:00,5.45604,5.4565,5.45527,5.45578,16000000.0
2009-05-15 04:51:00,5.45582,5.45706,5.45541,5.45697,20000000.0
2009-05-15 04:52:00,5.45688,5.45765,5.45538,5.45728,13000000.0
2009-05-15 04:53:00,5.45624,5.45768,5.4562,5.45755,11000000.0
2009-05-15 04:54:00,5.45784,5.45784,5.45609,5.45719,11000000.0
2009-05-15 04:55:00,5.45716,5.4572,5.45555,5.457,12000000.0
2009-05-15 04:56:00,5.45686,5.45757,5.45617,5.45757,16000000.0
2009-05-15 04:57:00,5.4572,5.45773,5.45637,5.45721,7000000.0
2009-05-15 04:58:00,5.45594,5.45779,5.45594,5.45731,13000000.0
2009-05-15 04:59:00,5.45795,5.45812,5.45669,5.45812,17000000.0
2009-05-15 05:00:00,5.45716,5.45851,5.45698,5.45715,10000000.0
2009-05-15 05:01:00,5.45809,5.45884,5.45711,5.45786,13000000.0
2009-05-15 05:02:00,5.45778,5.45876,5.45705,5.4579,18000000.0
2009-05-15 05:03:00,5.45935,5.45951,5.45761,5.4584,9000000.0
2009-05-15 05:04:00,5.45927,5.4593,5.4578,5.4578,12000000.0
2009-05-15 05:05:00,5.45841,5.45945,5.45811,5.45942,10000000.0
2009-05-15 05:06:00,5.45862,5.45928,5.458,5.45854,20000000.0
2009-05-15 05:07:00,5.45734,5.45892,5.45719,5.45892,10000000.0
2009-05-15 05:08:00,5.45825,5.45879,5.4579,5.4579,17000000.0
2009-05-15 05:09:00,5.45815,5.45844,5.45734,5.45809,15000000.0
2009-05-15 05:10:00,5.4566,5.45781,5.45635,5.45778,10000000.0
2009-05-15 05:11:00,5.45779,5.45791,5.45647,5.45762,16000000.0
2009-05-15 05:12:00,5.45731,5.45803,5.45731,5.45803,7000000.0
2009-05-15 05:13:00,5.45708,5.45715,5.45695,5.45695,12000000.0
2009-05-15 05:14:00,5.45684,5.45766,5.45569,5.45624,14000000.0
2009-05-15 05:15:00,5.45663,5.45775,5.45634,5.45775,16000000.0
2009-05-15 05:16:00,5.45682,5.45742,5.45615,5.45707,15000000.0
2009-05-15 05:17:00,5.45753,5.45753,5.4566,5.45697,10000000.0
2009-05-15 05:18:00,5.45771,5.45771,5.4563,5.45724,13000000.0
2009-05-15 05:19:00,5.45744,5.45744,5.45609,5.45669,13000000.0
2009-05-15 05:20:00,5.45647,5.45719,5.45547,5.45695,20000000.0
2009-05-15 05:21:00,5.45551,5.45614,5.45455,5.45455,9000000.0
2009-05-15 05:22:00,5.45521,5.45616,5.45457,5.45532,17000000.0
2009-05-15 05:23:00,5.45485,5.45588,5.45434,5.45512,14000000.0
2009-05-15 05:24:00,5.45574,5.45694,5.45416,5.45511,19000000.0
2009-05-15 05:25:00,5.45703,5.45728,5.45545,5.45696,13000000.0
2009-05-15 05:26:00,5.45668,5.45691,5.45518,5.45533,13000000.0
2009-05-15 05:27:00,5.45501,5.45597,5.45447,5.45597,13000000.0
2009-05-15 05:28:00,5.45576,5.45665,5.45526,5.45665,10000000.0
2009-05-15 05:29:00,5.45645,5.45645,5.4543,5.45458,17000000.0
2009-05-15 05:30:00,5.45577,5.45587,5.45455,5.4557,21000000.0
2009-05-15 05:31:00,5.45692,5.45692,5.45435,5.45582,13000000.0
2009-05-15 05:32:00,5.45597,5.45601,5.45433,5.45601,16000000.0
2009-05-15 05:33:00,5.45568,5.45702,5.45485,5.45618,13000000.0
2009-05-15 05:34:00,5.45778,5.45785,5.45638,5.4566,13000000.0
2009-05-15 05:35:00,5.45697,5.45778,5.45647,5.45778,14000000.0
2009-05-15 05:36:00,5.45671,5.45732,5.45551,5.45575,18000000.0
2009-05-15 05:37:00,5.45645,5.45676,5.45514,5.45659,12000000.0
2009-05-15 05:38:00,5.45672,5.45672,5.45516,5.45594,13000000.0
2009-05-15 05:39:00,5.4559,5.45732,5.4559,5.45636,21000000.0
2009-05-15 05:40:00,5.45645,5.45748,5.45621,5.45747,14000000.0
2009-05-15 05:41:00,5.45668,5.45723,5.45552,5.45629,13000000.0
2009-05-15 05:42:00,5.45615,5.45651,5.45545,5.45633,8000000.0
2009-05-15 05:43:00,5.45609,5.45703,5.45523,5.45625,13000000.0
2009-05-15 05:44:00,5.4569,5.45708,5.45529,5.45622,13000000.0
2009-05-15 05:45:00,5.45712,5.4572,5.45583,5.45618,24000000.0
2009-05-15 05:46:00,5.45622,5.45684,5.45622,5.45684,14000000.0
2009-05-15 05:47:00,5.45629,5.45647,5.45472,5.45566,11000000.0
2009-05-15 05:48:00,5.45488,5.456,5.45441,5.45525,18000000.0
2009-05-15 05:49:00,5.45398,5.45524,5.45375,5.45481,10000000.0
2009-05-15 05:50:00,5.45526,5.45627,5.45488,5.45607,10000000.0
2009-05-15 05:51:00,5.45624,5.45665,5.45513,5.45543,11000000.0
2009-05-15 05:52:00,5.45639,5.45674,5.45509,5.45674,19000000.0
2009-05-15 05:53:00,5.45679,5.45714,5.45529,5.45714,15000000.0
2009-05-15 05:54:00,5.45675,5.45694,5.45526,5.4559,7000000.0
2009-05-15 05:55:00,5.45546,5.45611,5.45465,5.45559,12000000.0
2009-05-15 05:56:00,5.45488,5.45631,5.45477,5.45603,16000000.0
2009-05-15 05:57:00,5.4561,5.4561,5.45444,5.4553,11000000.0
2009-05-15 05:58:00,5.45517,5.45584,5.45505,5.4553,22000000.0
2009-05-15 05:59:00,5.45474,5.45569,5.45449,5.45559,9000000.0
2009-05-15 06:00:00,5.45489,5.45613,5.45489,5.45554,17000000.0
2009-05-15 06:01:00,5.45509,5.45586,5.45471,5.45528,18000000.0
2009-05-15 06:02:00,5.45543,5.45554,5.4544,5.45554,18000000.0
2009-05-15 06:03:00,5.45525,5.45573,5.45451,5.45525,16000000.0
2009-05-15 06:04:00,5.45576,5.45641,5.45504,5.45616,8000000.0
2009-05-15 06:05:00,5.4559,5.45668,5.45548,5.45665,10000000.0
2009-05-15 06:06:00,5.45608,5.45685,5.4552,5.45624,27000000.0
2009-05-15 06:07:00,5.45598,5.45719,5.45587,5.45604,17000000.0
2009-05-15 06:08:00,5.45505,5.45692,5.45505,5.45665,14000000.0
2009-05-15 06:09:00,5.45598,5.45718,5.45549,5.45718,13000000.0
2009-05-15 06:10:00,5.45639,5.4574,5.45559,5.4574,14000000.0
2009-05-15 06:11:00,5.45755,5.45755,5.45567,5.45596,16000000.0
2009-05-15 06:12:00,5.45737,5.45741,5.45565,5.45713,17000000.0
2009-05-15 06:13:00,5.45823,5.45907,5.457,5.45896,14000000.0
2009-05-15 06:14:00,5.45753,5.45837,5.45665,5.45786,12000000.0
2009-05-15 06:15:00,5.4577,5.45846,5.45695,5.45836,13000000.0
2009-05-15 06:16:00,5.45685,5.45845,5.4568,5.45733,14000000.0
2009-05-15 06:17:00,5.45815,5.45883,5.45744,5.45772,11000000.0
2009-05-15 06:18:00,5.45854,5.45927,5.45808,5.45871,12000000.0
2009-05-15 06:19:00,5.45839,5.45901,5.45731,5.45743,19000000.0
2009-05-15 06:20:00,5.45864,5.45915,5.45793,5.45793,11000000.0
2009-05-15 06:21:00,5.45775,5.4583,5.45736,5.4583,9000000.0
2009-05-15 06:22:00,5.45901,5.45911,5.45722,5.4579,22000000.0
2009-05-15 06:23:00,5.45832,5.45928,5.45772,5.45928,18000000.0
2009-05-15 06:24:00,5.45848,5.45897,5.4575,5.4575,8000000.0
2009-05-15 06:25:00,5.45802,5.45893,5.45774,5.45875,9000000.0
2009-05-15 06:26:00,5.45867,5.45898,5.45782,5.45892,13000000.0
2009-05-15 06:27:00,5.45834,5.45834,5.45647,5.4579,15000000.0
2009-05-15 06:28:00,5.45713,5.45851,5.45596,5.45775,18000000.0
2009-05-15 06:29:00,5.45826,5.45858,5.45703,5.45832,16000000.0
2009-05-15 06:30:00,5.45783,5.45825,5.4568,5.4576,10000000.0
2009-05-15 06:31:00,5.45597,5.4573,5.45569,5.45692,13000000.0
2009-05-15 06:32:00,5.45778,5.45778,5.45634,5.45698,10000000.0
2009-05-15 06:33:00,5.45707,5.45727,5.45641,5.45641,10000000.0
2009-05-15 06:34:00,5.45761,5.45779,5.45611,5.45653,15000000.0
2009-05-15 06:35:00,5.45634,5.45766,5.45623,5.45751,13000000.0
2009-05-15 06:36:00,5.45779,5.45816,5.45611,5.45816,23000000.0
2009-05-15 06:37:00,5.45817,5.45817,5.45631,5.45755,11000000.0
2009-05-15 06:38:00,5.45766,5.45766,5.45621,5.45728,17000000.0
2009-05-15 06:39:00,5.45683,5.45683,5.45439,5.45439,8000000.0
2009-05-15 06:40:00,5.45451,5.45646,5.45451,5.45593,15000000.0
2009-05-15 06:41:00,5.45627,5.45632,5.45513,5.4553,15000000.0
2009-05-15 06:42:00,5.45655,5.45655,5.45502,5.45612,16000000.0
2009-05-15 06:43:00,5.45647,5.45689,5.45497,5.45611,12000000.0
2009-05-15 06:44:00,5.45511,5.45615,5.45397,5.45591,13000000.0
2009-05-15 06:45:00,5.45578,5.45621,5.45458,5.45561,14000000.0
2009-05-15 06:46:00,5.45587,5.45596,5.4547,5.45557,12000000.0
2009-05-15 06:47:00,5.4553,5.45589,5.45453,5.45573,11000000.0
2009-05-15 06:48:00,5.45579,5.45645,5.45495,5.45584,15000000.0
2009-05-15 06:49:00,5.45514,5.45572,5.45414,5.45513,17000000.0
2009-05-15 06:50:00,5.45596,5.45632,5.45352,5.45528,13000000.0
2009-05-15 06:51:00,5.45571,5.45596,5.45484,5.45596,8000000.0
2009-05-15 06:52:00,5.45671,5.45671,5.45545,5.45582,14000000.0
2009-05-15 06:53:00,5.45543,5.45603,5.45482,5.4557,13000000.0
2009-05-15 06:54:00,5.45619,5.45619,5.45453,5.45503,8000000.0
2009-05-15 06:55:00,5.45494,5.45494,5.45371,5.45432,10000000.0
2009-05-15 06:56:00,5.4547,5.45513,5.4539,5.45498,11000000.0
2009-05-15 06:57:00,5.45446,5.45495,5.45314,5.45451,17000000.0
2009-05-15 06:58:00,5.45468,5.45493,5.45328,5.45485,12000000.0
2009-05-15 06:59:00,5.45367,5.45469,5.45298,5.45395,14000000.0
2009-05-15 07:00:00,5.45402,5.45486,5.45368,5.45468,11000000.0
2009-05-15 07:01:00,5.45548,5.45548,5.45404,5.45404,10000000.0
2009-05-15 07:02:00,5.45369,5.45512,5.45329,5.45369,14000000.0
2009-05-15 07:03:00,5.45376,5.45502,5.45357,5.45502,7000000.0
2009-05-15 07:04:00,5.45486,5.45486,5.45312,5.45341,16000000.0
2009-05-15 07:05:00,5.45411,5.45474,5.45321,5.4543,15000000.0
2009-05-15 07:06:00,5.45392,5.45412,5.4519,5.45202,16000000.0
2009-05-15 07:07:00,5.45335,5.45429,5.45259,5.45319,12000000.0
2009-05-15 07:08:00,5.45408,5.45434,5.45258,5.45258,8000000.0
2009-05-15 07:09:00,5.45283,5.45325,5.45171,5.45171,8000000.0
2009-05-15 07:10:00,5.45203,5.45283,5.4514,5.45216,16000000.0
2009-05-15 07:11:00,5.45288,5.45311,5.45118,5.45219,17000000.0
2009-05-15 07:12:00,5.45308,5.45324,5.45167,5.45299,20000000.0
2009-05-15 07:13:00,5.45292,5.45434,5.45233,5.45417,18000000.0
2009-05-15 07:14:00,5.45335,5.45377,5.45229,5.45252,11000000.0
2009-05-15 07:15:00,5.45318,5.4538,5.45237,5.45353,18000000.0
2009-05-15 07:16:00,5.45354,5.45373,5.45204,5.45269,18000000.0
2009-05-15 07:17:00,5.45294,5.45415,5.45275,5.45354,12000000.0
2009-05-15 07:18:00,5.45458,5.45468,5.45263,5.45392,18000000.0
2009-05-15 07:19:00,5.45426,5.45433,5.453,5.45433,14000000.0
2009-05-15 07:20:00,5.45333,5.45519,5.45328,5.45503,18000000.0
2009-05-15 07:21:00,5.45456,5.45532,5.45412,5.45499,13000000.0
2009-05-15 07:22:00,5.4558,5.4558,5.45413,5.4553,14000000.0
2009-05-15 07:23:00,5.45559,5.45559,5.45416,5.45468,15000000.0
2009-05-15 07:24:00,5.45392,5.45466,5.45392,5.45446,16000000.0
2009-05-15 07:25:00,5.45419,5.45484,5.45349,5.45484,15000000.0
2009-05-15 07:26:00,5.45509,5.45509,5.4531,5.45418,13000000.0
2009-05-15 07:27:00,5.45362,5.45434,5.45279,5.45434,12000000.0
2009-05-15 07:28:00,5.45414,5.45434,5.45274,5.45303,22000000.0
2009-05-15 07:29:00,5.45383,5.4552,5.45324,5.4552,16000000.0
2009-05-15 07:30:00,5.45506,5.45518,5.45331,5.45477,14000000.0
2009-05-15 07:31:00,5.45405,5.45549,5.45375,5.45549,13000000.0
2009-05-15 07:32:00,5.45368,5.45576,5.45368,5.45558,9000000.0
2009-05-15 07:33:00,5.45591,5.45638,5.45507,5.45575,7000000.0
2009-05-15 07:34:00,5.45724,5.45795,5.45648,5.45737,18000000.0
2009-05-15 07:35:00,5.45644,5.45742,5.45558,5.45637,9000000.0
2009-05-15 07:36:00,5.4565,5.4565,5.45469,5.45607,13000000.0
2009-05-15 07:37:00,5.45623,5.45706,5.45556,5.45706,11000000.0
2009-05-15 07:38:00,5.45732,5.45748,5.45566,5.45748,11000000.0
2009-05-15 07:39:00,5.45688,5.45747,5.4557,5.45698,19000000.0
2009-05-15 07:40:00,5.45584,5.45722,5.45558,5.45627,11000000.0
2009-05-15 07:41:00,5.45685,5.45782,5.4561,5.4561,7000000.0
2009-05-15 07:42:00,5.45688,5.45921,5.45688,5.45741,13000000.0
2009-05-15 07:43:00,5.45761,5.45906,5.45725,5.45906,14000000.0
2009-05-15 07:44:00,5.45798,5.45857,5.45657,5.45857,10000000.0
2009-05-15 07:45:00,5.45872,5.45978,5.45705,5.45978,8000000.0
2009-05-15 07:46:00,5.4589,5.46005,5.45768,5.45871,13000000.0
2009-05-15 07:47:00,5.45862,5.45935,5.4568,5.45934,15000000.0
2009-05-15 07:48:00,5.45721,5.45904,5.45721,5.45778,13000000.0
2009-05-15 07:49:00,5.4575,5.45848,5.45699,5.45755,10000000.0
2009-05-15 07:50:00,5.45673,5.45771,5.45624,5.45683,17000000.0
2009-05-15 07:51:00,5.45686,5.45756,5.45567,5.45647,16000000.0
2009-05-15 07:52:00,5.4564,5.45844,5.45573,5.45844,13000000.0
2009-05-15 07:53:00,5.45861,5.45867,5.45641,5.45794,10000000.0
2009-05-15 07:54:00,5.45802,5.45822,5.45575,5.45822,11000000.0
2009-05-15 07:55:00,5.45746,5.45787,5.4562,5.45787,12000000.0
2009-05-15 07:56:00,5.45749,5.45883,5.45608,5.45883,13000000.0
2009-05-15 07:57:00,5.45794,5.45801,5.45667,5.45801,8000000.0
2009-05-15 07:58:00,5.4577,5.45834,5.45608,5.45816,14000000.0
2009-05-15 07:59:00,5.45833,5.459,5.45607,5.45607,15000000.0
2009-05-15 08:00:00,5.45975,5.46695,5.45975,5.46585,10000000.0
2009-05-15 08:01:00,5.46736,5.46816,5.46552,5.46714,13000000.0
2009-05-15 08:02:00,5.46661,5.46826,5.46441,5.46518,14000000.0
2009-05-15 08:03:00,5.46425,5.46642,5.46328,5.46507,12000000.0
2009-05-15 08:04:00,5.46579,5.46929,5.46551,5.46907,16000000.0
2009-05-15 08:05:00,5.47034,5.47233,5.46878,5.4722,14000000.0
2009-05-15 08:06:00,5.47228,5.47281,5.47042,5.47163,19000000.0
2009-05-15 08:07:00,5.47011,5.47197,5.469,5.4695,19000000.0
2009-05-15 08:08:00,5.46973,5.46973,5.46764,5.46794,11000000.0
2009-05-15 08:09:00,5.46779,5.46834,5.4667,5.46817,10000000.0
2009-05-15 08:10:00,5.46699,5.46911,5.46673,5.46899,16000000.0
2009-05-15 08:11:00,5.46852,5.4688,5.46738,5.46814,9000000.0
2009-05-15 08:12:00,5.46832,5.46849,5.46602,5.46833,10000000.0
2009-05-15 08:13:00,5.46799,5.46841,5.4662,5.4668,11000000.0
2009-05-15 08:14:00,5.46507,5.46782,5.46463,5.46782,12000000.0
2009-05-15 08:15:00,5.46946,5.47115,5.46765,5.47115,15000000.0
2009-05-15 08:16:00,5.4706,5.47205,5.46878,5.47109,14000000.0
2009-05-15 08:17:00,5.47147,5.47345,5.47096,5.47345,10000000.0
2009-05-15 08:18:00,5.47326,5.47326,5.47095,5.4715,9000000.0
2009-05-15 08:19:00,5.47201,5.47201,5.47026,5.47154,11000000.0
2009-05-15 08:20:00,5.47145,5.47218,5.47043,5.47218,11000000.0
2009-05-15 08:21:00,5.47102,5.47217,5.46968,5.47122,20000000.0
2009-05-15 08:22:00,5.46924,5.47163,5.46895,5.47163,8000000.0
2009-05-15 08:23:00,5.46927,5.47096,5.46892,5.47064,12000000.0
2009-05-15 08:24:00,5.46996,5.46996,5.46776,5.46921,13000000.0
2009-05-15 08:25:00,5.47042,5.47042,5.46871,5.47021,12000000.0
2009-05-15 08:26:00,5.47069,5.47069,5.46622,5.46854,13000000.0
2009-05-15 08:27:00,5.46854,5.46924,5.46754,5.46841,11000000.0
2009-05-15 08:28:00,5.4675,5.46857,5.46648,5.46673,8000000.0
2009-05-15 08:29:00,5.4678,5.46795,5.46605,5.46746,12000000.0
2009-05-15 08:30:00,5.46619,5.46793,5.46595,5.46752,11000000.0
2009-05-15 08:31:00,5.46727,5.47008,5.46635,5.47008,10000000.0
2009-05-15 08:32:00,5.46973,5.47232,5.46775,5.47178,13000000.0
2009-05-15 08:33:00,5.47198,5.47272,5.47031,5.47089,11000000.0
2009-05-15 08:34:00,5.47305,5.47305,5.47065,5.47218,17000000.0
2009-05-15 08:35:00,5.47178,5.47266,5.47027,5.47266,11000000.0
2009-05-15 08:36:00,5.47263,5.4735,5.47169,5.4735,10000000.0
2009-05-15 08:37:00,5.47336,5.47497,5.47283,5.47429,9000000.0
2009-05-15 08:38:00,5.47396,5.47421,5.47058,5.47398,18000000.0
2009-05-15 08:39:00,5.47264,5.47325,5.47083,5.472,8000000.0
2009-05-15 08:40:00,5.47217,5.47258,5.47042,5.47086,7000000.0
2009-05-15 08:41:00,5.47257,5.47291,5.46984,5.46995,16000000.0
2009-05-15 08:42:00,5.46973,5.47168,5.46909,5.47048,14000000.0
2009-05-15 08:43:00,5.47124,5.47245,5.46966,5.47146,12000000.0
2009-05-15 08:44:00,5.47062,5.47225,5.47058,5.47215,9000000.0
2009-05-15 08:45:00,5.47145,5.47344,5.47082,5.47286,18000000.0
2009-05-15 08:46:00,5.47285,5.47404,5.47101,5.47263,14000000.0
2009-05-15 08:47:00,5.47303,5.47457,5.47187,5.47253,18000000.0
2009-05-15 08:48:00,5.47335,5.47449,5.47234,5.47266,12000000.0
2009-05-15 08:49:00,5.47207,5.47318,5.4701,5.47181,14000000.0
2009-05-15 08:50:00,5.47152,5.47313,5.47096,5.47201,16000000.0
2009-05-15 08:51:00,5.47282,5.4735,5.47158,5.47254,21000000.0
2009-05-15 08:52:00,5.47109,5.47299,5.47109,5.47116,20000000.0
2009-05-15 08:53:00,5.4735,5.4735,5.47145,5.47312,7000000.0
2009-05-15 08:54:00,5.47353,5.47538,5.47125,5.47418,17000000.0
2009-05-15 08:55:00,5.47451,5.47481,5.47184,5.47423,12000000.0
2009-05-15 08:56:00,5.47519,5.47669,5.47401,5.47638,17000000.0
2009-05-15 08:57:00,5.47503,5.4754,5.47219,5.47227,16000000.0
2009-05-15 08:58:00,5.47321,5.47461,5.47159,5.47461,12000000.0
2009-05-15 08:59:00,5.47446,5.47446,5.46994,5.47075,13000000.0
2009-05-15 09:00:00,5.47046,5.47355,5.46976,5.47326,17000000.0
2009-05-15 09:01:00,5.47317,5.47358,5.47132,5.47288,13000000.0
2009-05-15 09:02:00,5.47289,5.47376,5.47087,5.47376,8000000.0
2009-05-15 09:03:00,5.47402,5.47545,5.47241,5.47527,16000000.0
2009-05-15 09:04:00,5.47666,5.47702,5.47513,5.47631,8000000.0
2009-05-15 09:05:00,5.47743,5.47781,5.47634,5.47695,11000000.0
2009-05-15 09:06:00,5.47604,5.47813,5.47552,5.47813,10000000.0
2009-05-15 09:07:00,5.47795,5.47811,5.47673,5.47743,10000000.0
2009-05-15 09:08:00,5.47788,5.47788,5.47533,5.47617,19000000.0
2009-05-15 09:09:00,5.47607,5.47667,5.47365,5.47586,16000000.0
2009-05-15 09:10:00,5.4757,5.47796,5.47469,5.47796,8000000.0
2009-05-15 09:11:00,5.47848,5.47848,5.47475,5.47579,11000000.0
2009-05-15 09:12:00,5.47733,5.47833,5.47578,5.47613,16000000.0
2009-05-15 09:13:00,5.47876,5.47876,5.47654,5.47786,15000000.0
2009-05-15 09:14:00,5.47859,5.4794,5.47758,5.47928,17000000.0
2009-05-15 09:15:00,5.47846,5.47977,5.4765,5.47767,12000000.0
2009-05-15 09:16:00,5.47777,5.47879,5.4753,5.47582,14000000.0
2009-05-15 09:17:00,5.47446,5.47742,5.47243,5.47342,14000000.0
2009-05-15 09:18:00,5.474,5.4762,5.47277,5.47544,18000000.0
2009-05-15 09:19:00,5.47632,5.47708,5.47381,5.47489,14000000.0
2009-05-15 09:20:00,5.47588,5.4766,5.47439,5.47581,18000000.0
2009-05-15 09:21:00,5.47438,5.47529,5.47198,5.47339,17000000.0
2009-05-15 09:22:00,5.47356,5.47502,5.47195,5.47342,13000000.0
2009-05-15 09:23:00,5.47352,5.47468,5.4717,5.47468,12000000.0
2009-05-15 09:24:00,5.47355,5.4748,5.47158,5.47466,14000000.0
2009-05-15 09:25:00,5.4746,5.47514,5.47381,5.47453,9000000.0
2009-05-15 09:26:00,5.47495,5.47495,5.47126,5.47349,13000000.0
2009-05-15 09:27:00,5.47314,5.47472,5.47212,5.47315,13000000.0
2009-05-15 09:28:00,5.47322,5.47325,5.47127,5.47155,19000000.0
2009-05-15 09:29:00,5.47294,5.47334,5.46924,5.47063,14000000.0
2009-05-15 09:30:00,5.47072,5.47287,5.46948,5.47287,15000000.0
2009-05-15 09:31:00,5.4727,5.47341,5.47189,5.47255,11000000.0
2009-05-15 09:32:00,5.47198,5.47264,5.46941,5.47147,16000000.0
2009-05-15 09:33:00,5.47208,5.47241,5.47059,5.47059,9000000.0
2009-05-15 09:34:00,5.47225,5.4726,5.47048,5.47139,18000000.0
2009-05-15 09:35:00,5.47191,5.47373,5.47123,5.47373,14000000.0
2009-05-15 09:36:00,5.47409,5.47409,5.47173,5.47337,16000000.0
2009-05-15 09:37:00,5.47152,5.4726,5.46895,5.47002,20000000.0
2009-05-15 09:38:00,5.46895,5.47159,5.46895,5.47036,19000000.0
2009-05-15 09:39:00,5.47027,5.47196,5.47027,5.47141,16000000.0
2009-05-15 09:40:00,5.47262,5.47262,5.47044,5.47158,12000000.0
2009-05-15 09:41:00,5.47167,5.47315,5.47002,5.47123,18000000.0
2009-05-15 09:42:00,5.47358,5.47358,5.47121,5.47121,16000000.0
2009-05-15 09:43:00,5.4714,5.47248,5.47084,5.47153,15000000.0
2009-05-15 09:44:00,5.47315,5.47315,5.4701,5.47235,13000000.0
2009-05-15 09:45:00,5.46936,5.47157,5.46755,5.47013,13000000.0
2009-05-15 09:46:00,5.47015,5.47058,5.46692,5.46767,17000000.0
2009-05-15 09:47:00,5.46739,5.46978,5.46552,5.46772,13000000.0
2009-05-15 09:48:00,5.46871,5.46871,5.46527,5.46737,16000000.0
2009-05-15 09:49:00,5.46735,5.4681,5.46587,5.4681,17000000.0
2009-05-15 09:50:00,5.46759,5.46843,5.46636,5.46843,12000000.0
2009-05-15 09:51:00,5.46854,5.46948,5.46789,5.46868,16000000.0
2009-05-15 09:52:00,5.46894,5.46944,5.46576,5.46944,16000000.0
2009-05-15 09:53:00,5.46925,5.46952,5.46674,5.46723,15000000.0
2009-05-15 09:54:00,5.4692,5.46979,5.46706,5.46828,15000000.0
2009-05-15 09:55:00,5.46851,5.46851,5.46594,5.46722,15000000.0
2009-05-15 09:56:00,5.46788,5.46895,5.46491,5.46597,17000000.0
2009-05-15 09:57:00,5.46778,5.46857,5.46565,5.46748,12000000.0
2009-05-15 09:58:00,5.46874,5.46914,5.46747,5.46914,14000000.0
2009-05-15 09:59:00,5.46779,5.46827,5.46669,5.46819,10000000.0
2009-05-15 10:00:00,5.46805,5.46993,5.46776,5.46863,11000000.0
2009-05-15 10:01:00,5.46936,5.47179,5.46812,5.47179,24000000.0
2009-05-15 10:02:00,5.47038,5.47212,5.46856,5.47212,14000000.0
2009-05-15 10:03:00,5.47294,5.47371,5.47143,5.47371,16000000.0
2009-05-15 10:04:00,5.47301,5.4733,5.4711,5.4726,10000000.0
2009-05-15 10:05:00,5.47229,5.4723,5.47046,5.47218,10000000.0
2009-05-15 10:06:00,5.4718,5.47195,5.47098,5.47184,9000000.0
2009-05-15 10:07:00,5.47082,5.47136,5.46949,5.46993,11000000.0
2009-05-15 10:08:00,5.47051,5.47138,5.46884,5.47138,9000000.0
2009-05-15 10:09:00,5.47126,5.47258,5.47018,5.47258,11000000.0
2009-05-15 10:10:00,5.4711,5.47203,5.46976,5.4718,15000000.0
2009-05-15 10:11:00,5.47279,5.47329,5.4714,5.47161,16000000.0
2009-05-15 10:12:00,5.47186,5.47369,5.47116,5.47116,19000000.0
2009-05-15 10:13:00,5.47239,5.47239,5.47039,5.47236,9000000.0
2009-05-15 10:14:00,5.47236,5.47268,5.47095,5.47268,11000000.0
2009-05-15 10:15:00,5.47281,5.47368,5.47182,5.47333,8000000.0
2009-05-15 10:16:00,5.4737,5.4738,5.47164,5.47352,17000000.0
2009-05-15 10:17:00,5.47463,5.47642,5.47305,5.47599,16000000.0
2009-05-15 10:18:00,5.47603,5.47624,5.4741,5.47607,16000000.0
2009-05-15 10:19:00,5.47689,5.47689,5.47482,5.4764,17000000.0
2009-05-15 10:20:00,5.47635,5.47635,5.47363,5.4757,16000000.0
2009-05-15 10:21:00,5.47634,5.47634,5.47507,5.47584,7000000.0
2009-05-15 10:22:00,5.47572,5.47802,5.47515,5.47802,10000000.0
2009-05-15 10:23:00,5.47809,5.47809,5.47618,5.47727,14000000.0
2009-05-15 10:24:00,5.47691,5.47769,5.47577,5.47691,13000000.0
2009-05-15 10:25:00,5.47728,5.47728,5.4755,5.47564,12000000.0
2009-05-15 10:26:00,5.47687,5.47693,5.47379,5.47432,11000000.0
2009-05-15 10:27:00,5.4752,5.47641,5.47398,5.47605,13000000.0
2009-05-15 10:28:00,5.47617,5.47748,5.47591,5.47713,13000000.0
2009-05-15 10:29:00,5.47661,5.47733,5.47492,5.47535,11000000.0
2009-05-15 10:30:00,5.47707,5.47765,5.47649,5.47681,9000000.0
2009-05-15 10:31:00,5.47729,5.47763,5.4757,5.47724,16000000.0
2009-05-15 10:32:00,5.4767,5.47708,5.47393,5.47577,9000000.0
2009-05-15 10:33:00,5.47745,5.47762,5.47521,5.476,12000000.0
2009-05-15 10:34:00,5.4764,5.47686,5.47509,5.4757,11000000.0
2009-05-15 10:35:00,5.47618,5.47721,5.47488,5.47539,17000000.0
2009-05-15 10:36:00,5.47685,5.4772,5.47549,5.4769,10000000.0
2009-05-15 10:37:00,5.47616,5.47735,5.47555,5.47735,15000000.0
2009-05-15 10:38:00,5.47667,5.47671,5.47497,5.47585,17000000.0
2009-05-15 10:39:00,5.47407,5.47635,5.47396,5.47551,13000000.0
2009-05-15 10:40:00,5.47614,5.47614,5.47481,5.47541,10000000.0
2009-05-15 10:41:00,5.47512,5.47599,5.47414,5.47593,15000000.0
2009-05-15 10:42:00,5.47525,5.477,5.47525,5.47687,12000000.0
2009-05-15 10:43:00,5.47699,5.47759,5.47413,5.47674,13000000.0
2009-05-15 10:44:00,5.47843,5.47891,5.47546,5.47817,12000000.0
2009-05-15 10:45:00,5.47927,5.48056,5.47777,5.48056,13000000.0
2009-05-15 10:46:00,5.4799,5.48109,5.47939,5.4805,13000000.0
2009-05-15 10:47:00,5.4816,5.48284,5.48045,5.48284,7000000.0
2009-05-15 10:48:00,5.48154,5.48468,5.48154,5.48323,12000000.0
2009-05-15 10:49:00,5.48212,5.48376,5.48139,5.48179,10000000.0
2009-05-15 10:50:00,5.48357,5.48357,5.48149,5.4831,14000000.0
2009-05-15 10:51:00,5.48304,5.48312,5.48032,5.48272,11000000.0
2009-05-15 10:52:00,5.48278,5.48304,5.48002,5.48211,20000000.0
2009-05-15 10:53:00,5.47962,5.48207,5.47914,5.48153,9000000.0
2009-05-15 10:54:00,5.48133,5.48292,5.48006,5.48142,18000000.0
2009-05-15 10:55:00,5.48089,5.4814,5.48009,5.4814,10000000.0
2009-05-15 10:56:00,5.481,5.48427,5.48018,5.48427,11000000.0
2009-05-15 10:57:00,5.48476,5.485,5.48334,5.48411,8000000.0
2009-05-15 10:58:00,5.48385,5.48437,5.48262,5.48345,10000000.0
2009-05-15 10:59:00,5.48471,5.48803,5.48395,5.48803,10000000.0
2009-05-15 11:00:00,5.48793,5.48803,5.48495,5.48642,15000000.0
2009-05-15 11:01:00,5.48418,5.48711,5.48297,5.48362,12000000.0
2009-05-15 11:02:00,5.48298,5.48445,5.48244,5.48387,8000000.0
2009-05-15 11:03:00,5.48239,5.48437,5.48191,5.48416,11000000.0
2009-05-15 11:04:00,5.4832,5.48392,5.48149,5.48348,15000000.0
2009-05-15 11:05:00,5.48161,5.48341,5.48053,5.48191,17000000.0
2009-05-15 11:06:00,5.47945,5.48168,5.47893,5.48157,12000000.0
2009-05-15 11:07:00,5.48185,5.48203,5.47923,5.48061,11000000.0
2009-05-15 11:08:00,5.4804,5.48147,5.47962,5.48056,22000000.0
2009-05-15 11:09:00,5.4797,5.48027,5.47895,5.47952,9000000.0
2009-05-15 11:10:00,5.47928,5.4805,5.47845,5.47942,16000000.0
2009-05-15 11:11:00,5.4796,5.48101,5.47906,5.48094,7000000.0
2009-05-15 11:12:00,5.48142,5.48142,5.47893,5.48098,15000000.0
2009-05-15 11:13:00,5.48225,5.48475,5.48055,5.48475,11000000.0
2009-05-15 11:14:00,5.48491,5.48586,5.48198,5.4853,18000000.0
2009-05-15 11:15:00,5.48421,5.48506,5.48257,5.48504,11000000.0
2009-05-15 11:16:00,5.48397,5.4851,5.48364,5.48404,13000000.0
2009-05-15 11:17:00,5.48519,5.48519,5.48309,5.48454,13000000.0
2009-05-15 11:18:00,5.48387,5.4852,5.48275,5.4852,9000000.0
2009-05-15 11:19:00,5.48503,5.48758,5.48305,5.48751,17000000.0
2009-05-15 11:20:00,5.4871,5.48729,5.48531,5.48651,14000000.0
2009-05-15 11:21:00,5.48647,5.48647,5.48356,5.48534,14000000.0
2009-05-15 11:22:00,5.48318,5.48461,5.48062,5.48112,22000000.0
2009-05-15 11:23:00,5.48129,5.48223,5.47923,5.47923,8000000.0
2009-05-15 11:24:00,5.47986,5.48125,5.47746,5.48087,18000000.0
2009-05-15 11:25:00,5.48036,5.48075,5.47841,5.47922,9000000.0
2009-05-15 11:26:00,5.47894,5.47961,5.47774,5.47923,15000000.0
2009-05-15 11:27:00,5.47914,5.48016,5.47835,5.48009,10000000.0
2009-05-15 11:28:00,5.47939,5.48027,5.4788,5.4798,13000000.0
2009-05-15 11:29:00,5.47959,5.48045,5.47863,5.47945,17000000.0
2009-05-15 11:30:00,5.48142,5.48258,5.48033,5.48258,13000000.0
2009-05-15 11:31:00,5.48315,5.48476,5.48242,5.48296,12000000.0
2009-05-15 11:32:00,5.48509,5.48642,5.48318,5.4835,20000000.0
2009-05-15 11:33:00,5.48515,5.4872,5.48414,5.48597,16000000.0
2009-05-15 11:34:00,5.48577,5.48635,5.48346,5.48457,13000000.0
2009-05-15 11:35:00,5.48469,5.48598,5.48318,5.48598,14000000.0
2009-05-15 11:36:00,5.48636,5.4891,5.48524,5.4891,11000000.0
2009-05-15 11:37:00,5.4888,5.48887,5.48631,5.48799,16000000.0
2009-05-15 11:38:00,5.48863,5.48877,5.48702,5.48815,8000000.0
2009-05-15 11:39:00,5.48776,5.48776,5.48634,5.48739,11000000.0
2009-05-15 11:40:00,5.48707,5.48757,5.48546,5.48567,12000000.0
2009-05-15 11:41:00,5.48583,5.48776,5.48442,5.48579,10000000.0
2009-05-15 11:42:00,5.48453,5.48571,5.48373,5.48422,10000000.0
2009-05-15 11:43:00,5.48444,5.48572,5.48359,5.48398,17000000.0
2009-05-15 11:44:00,5.48419,5.48429,5.4823,5.4823,15000000.0
2009-05-15 11:45:00,5.48271,5.48517,5.48251,5.48251,16000000.0
2009-05-15 11:46:00,5.48367,5.48396,5.48315,5.48391,7000000.0
2009-05-15 11:47:00,5.48342,5.48396,5.48159,5.48396,16000000.0
2009-05-15 11:48:00,5.48319,5.48368,5.48178,5.48368,13000000.0
2009-05-15 11:49:00,5.48273,5.48362,5.48229,5.48254,10000000.0
2009-05-15 11:50:00,5.48257,5.48493,5.48107,5.48493,12000000.0
2009-05-15 11:51:00,5.48613,5.48613,5.48388,5.48536,14000000.0
2009-05-15 11:52:00,5.48483,5.48598,5.4835,5.48598,18000000.0
2009-05-15 11:53:00,5.48525,5.48573,5.483,5.483,16000000.0
2009-05-15 11:54:00,5.4847,5.48577,5.48432,5.48456,8000000.0
2009-05-15 11:55:00,5.48371,5.4852,5.48333,5.48506,8000000.0
2009-05-15 11:56:00,5.48426,5.48465,5.48341,5.48359,8000000.0
2009-05-15 11:57:00,5.48556,5.48591,5.48285,5.48488,11000000.0
2009-05-15 11:58:00,5.48526,5.48594,5.48268,5.48439,14000000.0
2009-05-15 11:59:00,5.48442,5.48624,5.48442,5.48524,11000000.0
2009-05-15 12:00:00,5.48655,5.48655,5.48406,5.48599,15000000.0
2009-05-15 12:01:00,5.48569,5.48643,5.48504,5.48602,13000000.0
2009-05-15 12:02:00,5.48598,5.48642,5.48424,5.48612,15000000.0
2009-05-15 12:03:00,5.48374,5.48642,5.4833,5.48642,11000000.0
2009-05-15 12:04:00,5.48682,5.48831,5.48645,5.48696,9000000.0
2009-05-15 12:05:00,5.48773,5.48773,5.48655,5.48676,9000000.0
2009-05-15 12:06:00,5.48864,5.48864,5.48549,5.48578,15000000.0
2009-05-15 12:07:00,5.48619,5.48691,5.48514,5.48584,11000000.0
2009-05-15 12:08:00,5.48624,5.48631,5.48512,5.4863,8000000.0
2009-05-15 12:09:00,5.48571,5.48606,5.48402,5.48606,18000000.0
2009-05-15 12:10:00,5.48587,5.48655,5.48442,5.48601,14000000.0
2009-05-15 12:11:00,5.48494,5.48586,5.48491,5.4857,9000000.0
2009-05-15 12:12:00,5.4858,5.4858,5.48364,5.48453,18000000.0
2009-05-15 12:13:00,5.48647,5.48647,5.48528,5.48631,12000000.0
2009-05-15 12:14:00,5.48639,5.4883,5.4857,5.48778,10000000.0
2009-05-15 12:15:00,5.49004,5.49088,5.48798,5.49074,8000000.0
2009-05-15 12:16:00,5.49049,5.49367,5.48979,5.49349,14000000.0
2009-05-15 12:17:00,5.49342,5.49342,5.49062,5.49077,13000000.0
2009-05-15 12:18:00,5.49099,5.49203,5.48988,5.49027,10000000.0
2009-05-15 12:19:00,5.49063,5.49118,5.48989,5.49064,11000000.0
2009-05-15 12:20:00,5.48987,5.49154,5.4892,5.49154,8000000.0
2009-05-15 12:21:00,5.49212,5.49384,5.49145,5.49378,20000000.0
2009-05-15 12:22:00,5.49237,5.49489,5.49237,5.49481,14000000.0
2009-05-15 12:23:00,5.49507,5.49523,5.49404,5.495,11000000.0
2009-05-15 12:24:00,5.49506,5.49531,5.49231,5.49464,17000000.0
2009-05-15 12:25:00,5.49475,5.49517,5.49253,5.49343,12000000.0
2009-05-15 12:26:00,5.49426,5.49441,5.49278,5.49362,7000000.0
2009-05-15 12:27:00,5.49242,5.49387,5.49081,5.49387,7000000.0
2009-05-15 12:28:00,5.49308,5.49308,5.48841,5.48985,19000000.0
2009-05-15 12:29:00,5.4892,5.49057,5.48589,5.48666,12000000.0
2009-05-15 12:30:00,5.49141,5.49141,5.48689,5.48871,10000000.0
2009-05-15 12:31:00,5.48776,5.48941,5.48654,5.48933,12000000.0
2009-05-15 12:32:00,5.48773,5.48913,5.48715,5.48894,12000000.0
2009-05-15 12:33:00,5.48822,5.48822,5.48673,5.4881,15000000.0
2009-05-15 12:34:00,5.48764,5.48764,5.4844,5.48745,12000000.0
2009-05-15 12:35:00,5.48782,5.48782,5.48509,5.48619,12000000.0
2009-05-15 12:36:00,5.48437,5.48726,5.48405,5.48574,15000000.0
2009-05-15 12:37:00,5.48374,5.48522,5.48235,5.48348,8000000.0
2009-05-15 12:38:00,5.48327,5.4845,5.48162,5.48413,15000000.0
2009-05-15 12:39:00,5.48399,5.48617,5.48346,5.48553,14000000.0
2009-05-15 12:40:00,5.48619,5.48619,5.48444,5.48518,18000000.0
2009-05-15 12:41:00,5.48532,5.48532,5.48402,5.48402,11000000.0
2009-05-15 12:42:00,5.48414,5.48534,5.48316,5.4846,17000000.0
2009-05-15 12:43:00,5.48481,5.48534,5.48324,5.48487,11000000.0
2009-05-15 12:44:00,5.48505,5.48505,5.48285,5.48418,13000000.0
2009-05-15 12:45:00,5.48497,5.4852,5.48242,5.4852,10000000.0
2009-05-15 12:46:00,5.48484,5.48574,5.48421,5.48514,20000000.0
2009-05-15 12:47:00,5.48505,5.48777,5.48468,5.48777,10000000.0
2009-05-15 12:48:00,5.48728,5.48856,5.48659,5.48856,10000000.0
2009-05-15 12:49:00,5.48888,5.48952,5.48692,5.48793,15000000.0
2009-05-15 12:50:00,5.48726,5.48836,5.48576,5.48759,14000000.0
2009-05-15 12:51:00,5.48822,5.48846,5.4872,5.48732,14000000.0
2009-05-15 12:52:00,5.48661,5.48783,5.48636,5.48783,9000000.0
2009-05-15 12:53:00,5.48737,5.48789,5.48533,5.48632,9000000.0
2009-05-15 12:54:00,5.48705,5.48778,5.48546,5.48704,20000000.0
2009-05-15 12:55:00,5.48676,5.4873,5.48477,5.48676,12000000.0
2009-05-15 12:56:00,5.4861,5.48862,5.4861,5.48834,7000000.0
2009-05-15 12:57:00,5.48778,5.49082,5.48698,5.49053,13000000.0
2009-05-15 12:58:00,5.49092,5.49092,5.48836,5.48998,16000000.0
2009-05-15 12:59:00,5.49002,5.49029,5.48802,5.49002,14000000.0
2009-05-15 13:00:00,5.48859,5.49017,5.48774,5.4901,12000000.0
2009-05-15 13:01:00,5.49012,5.49059,5.4883,5.48927,17000000.0
2009-05-15 13:02:00,5.49043,5.49043,5.48791,5.48955,10000000.0
2009-05-15 13:03:00,5.48932,5.48939,5.48603,5.48847,22000000.0
2009-05-15 13:04:00,5.48792,5.48871,5.48606,5.48791,20000000.0
2009-05-15 13:05:00,5.48555,5.48769,5.48394,5.48582,14000000.0
2009-05-15 13:06:00,5.48566,5.48694,5.48334,5.48614,17000000.0
2009-05-15 13:07:00,5.48657,5.48698,5.48423,5.48698,22000000.0
2009-05-15 13:08:00,5.48689,5.48689,5.48329,5.48498,12000000.0
2009-05-15 13:09:00,5.48569,5.48637,5.4851,5.48587,12000000.0
2009-05-15 13:10:00,5.4861,5.4876,5.48489,5.48609,20000000.0
2009-05-15 13:11:00,5.48632,5.48745,5.48539,5.48621,12000000.0
2009-05-15 13:12:00,5.48662,5.48699,5.48479,5.48479,16000000.0
2009-05-15 13:13:00,5.48614,5.48641,5.48495,5.48561,14000000.0
2009-05-15 13:14:00,5.48563,5.48563,5.48363,5.4852,17000000.0
2009-05-15 13:15:00,5.48669,5.48769,5.48515,5.4874,7000000.0
2009-05-15 13:16:00,5.48883,5.48912,5.48615,5.48808,9000000.0
2009-05-15 13:17:00,5.48733,5.48882,5.48697,5.48697,15000000.0
2009-05-15 13:18:00,5.48849,5.48867,5.48576,5.48795,17000000.0
2009-05-15 13:19:00,5.4864,5.48829,5.48613,5.48829,15000000.0
2009-05-15 13:20:00,5.48775,5.48802,5.48457,5.48762,12000000.0
2009-05-15 13:21:00,5.48756,5.48756,5.48512,5.48694,24000000.0
2009-05-15 13:22:00,5.48731,5.48731,5.48571,5.48655,12000000.0
2009-05-15 13:23:00,5.48629,5.48776,5.48587,5.48681,12000000.0
2009-05-15 13:24:00,5.4863,5.48702,5.48387,5.48702,18000000.0
2009-05-15 13:25:00,5.48627,5.48724,5.48558,5.48623,12000000.0
2009-05-15 13:26:00,5.48737,5.48737,5.48454,5.48627,12000000.0
2009-05-15 13:27:00,5.48655,5.48655,5.48327,5.48327,9000000.0
2009-05-15 13:28:00,5.48512,5.48605,5.48402,5.48605,15000000.0
2009-05-15 13:29:00,5.48479,5.48575,5.48352,5.48532,14000000.0
2009-05-15 13:30:00,5.48492,5.48576,5.48453,5.48515,11000000.0
2009-05-15 13:31:00,5.48603,5.48722,5.48533,5.48647,11000000.0
2009-05-15 13:32:00,5.48738,5.48738,5.48539,5.48539,8000000.0
2009-05-15 13:33:00,5.48624,5.48673,5.48442,5.48619,14000000.0
2009-05-15 13:34:00,5.48507,5.48773,5.48507,5.48773,11000000.0
2009-05-15 13:35:00,5.48733,5.48799,5.48531,5.48714,16000000.0
2009-05-15 13:36:00,5.48742,5.48753,5.48654,5.48753,8000000.0
2009-05-15 13:37:00,5.48798,5.48828,5.48642,5.48818,17000000.0
2009-05-15 13:38:00,5.48793,5.48837,5.48508,5.48693,14000000.0
2009-05-15 13:39:00,5.48655,5.487,5.48523,5.487,10000000.0
2009-05-15 13:40:00,5.4875,5.48758,5.4857,5.48659,8000000.0
2009-05-15 13:41:00,5.48833,5.48833,5.48662,5.48695,11000000.0
2009-05-15 13:42:00,5.48599,5.48722,5.48455,5.48713,14000000.0
2009-05-15 13:43:00,5.48643,5.48655,5.48545,5.48648,11000000.0
2009-05-15 13:44:00,5.48627,5.48652,5.48504,5.4859,11000000.0
2009-05-15 13:45:00,5.4847,5.48725,5.48439,5.48599,14000000.0
2009-05-15 13:46:00,5.48482,5.48645,5.48444,5.48572,11000000.0
2009-05-15 13:47:00,5.48562,5.48621,5.48364,5.48465,13000000.0
2009-05-15 13:48:00,5.48491,5.48731,5.48491,5.48629,14000000.0
2009-05-15 13:49:00,5.48657,5.48701,5.48513,5.4869,12000000.0
2009-05-15 13:50:00,5.48551,5.48725,5.48546,5.48713,16000000.0
2009-05-15 13:51:00,5.48847,5.49139,5.48636,5.49139,14000000.0
2009-05-15 13:52:00,5.49062,5.4914,5.48953,5.4914,10000000.0
2009-05-15 13:53:00,5.48973,5.49076,5.48949,5.49016,10000000.0
2009-05-15 13:54:00,5.49045,5.49053,5.48939,5.48939,8000000.0
2009-05-15 13:55:00,5.49067,5.49441,5.48906,5.49441,13000000.0
2009-05-15 13:56:00,5.49473,5.49879,5.49326,5.49879,17000000.0
2009-05-15 13:57:00,5.49832,5.49832,5.49508,5.49655,13000000.0
2009-05-15 13:58:00,5.49559,5.49644,5.4943,5.49636,7000000.0
2009-05-15 13:59:00,5.4984,5.50231,5.49742,5.50231,9000000.0
2009-05-15 14:00:00,5.50392,5.50392,5.49889,5.49943,7000000.0
2009-05-15 14:01:00,5.50193,5.50205,5.50017,5.50025,11000000.0
2009-05-15 14:02:00,5.50064,5.50108,5.49726,5.49961,19000000.0
2009-05-15 14:03:00,5.50007,5.50007,5.497,5.4993,13000000.0
2009-05-15 14:04:00,5.50039,5.50287,5.49955,5.50287,22000000.0
2009-05-15 14:05:00,5.50247,5.50311,5.50023,5.50216,17000000.0
2009-05-15 14:06:00,5.50172,5.50207,5.49985,5.49985,11000000.0
2009-05-15 14:07:00,5.50224,5.50339,5.50123,5.5025,9000000.0
2009-05-15 14:08:00,5.50349,5.50436,5.50257,5.50385,11000000.0
2009-05-15 14:09:00,5.50435,5.50435,5.50159,5.50373,12000000.0
2009-05-15 14:10:00,5.50361,5.50416,5.50114,5.50293,13000000.0
2009-05-15 14:11:00,5.50129,5.50288,5.49995,5.50134,14000000.0
2009-05-15 14:12:00,5.50058,5.50183,5.49993,5.50033,11000000.0
2009-05-15 14:13:00,5.50078,5.50084,5.49897,5.49897,11000000.0
2009-05-15 14:14:00,5.50021,5.50198,5.4993,5.50198,7000000.0
2009-05-15 14:15:00,5.50166,5.50325,5.50009,5.50034,14000000.0
2009-05-15 14:16:00,5.50101,5.50254,5.49734,5.49924,13000000.0
2009-05-15 14:17:00,5.49726,5.49935,5.4951,5.49764,22000000.0
2009-05-15 14:18:00,5.49816,5.4993,5.4973,5.49842,15000000.0
2009-05-15 14:19:00,5.49866,5.49928,5.49632,5.49778,12000000.0
2009-05-15 14:20:00,5.4983,5.49852,5.49547,5.49627,7000000.0
2009-05-15 14:21:00,5.49694,5.49814,5.49549,5.49717,13000000.0
2009-05-15 14:22:00,5.49582,5.49679,5.49397,5.49679,8000000.0
2009-05-15 14:23:00,5.49627,5.49875,5.49563,5.49875,11000000.0
2009-05-15 14:24:00,5.49892,5.49922,5.49605,5.49794,13000000.0
2009-05-15 14:25:00,5.49802,5.49958,5.49623,5.49752,15000000.0
2009-05-15 14:26:00,5.49758,5.49767,5.4943,5.49674,8000000.0
2009-05-15 14:27:00,5.49716,5.49775,5.49582,5.49769,10000000.0
2009-05-15 14:28:00,5.49781,5.49944,5.49748,5.49944,11000000.0
2009-05-15 14:29:00,5.49918,5.49918,5.49553,5.49701,21000000.0
2009-05-15 14:30:00,5.49552,5.49669,5.49418,5.4959,11000000.0
2009-05-15 14:31:00,5.49447,5.49447,5.48941,5.49424,17000000.0
2009-05-15 14:32:00,5.49458,5.4965,5.49303,5.49546,15000000.0
2009-05-15 14:33:00,5.49568,5.49778,5.49427,5.49778,8000000.0
2009-05-15 14:34:00,5.49695,5.49695,5.49249,5.49483,9000000.0
2009-05-15 14:35:00,5.4952,5.49608,5.49339,5.49567,11000000.0
2009-05-15 14:36:00,5.49655,5.4973,5.49432,5.49676,15000000.0
2009-05-15 14:37:00,5.49687,5.49702,5.49358,5.49584,8000000.0
2009-05-15 14:38:00,5.49242,5.49488,5.49168,5.49307,10000000.0
2009-05-15 14:39:00,5.49262,5.49262,5.48849,5.49059,19000000.0
2009-05-15 14:40:00,5.49076,5.49148,5.48825,5.48839,15000000.0
2009-05-15 14:41:00,5.48956,5.49036,5.48816,5.49028,15000000.0
2009-05-15 14:42:00,5.49022,5.49161,5.4888,5.49161,17000000.0
2009-05-15 14:43:00,5.49193,5.49262,5.4897,5.49156,15000000.0
2009-05-15 14:44:00,5.49117,5.49183,5.48845,5.49114,15000000.0
2009-05-15 14:45:00,5.49184,5.49184,5.48876,5.49003,9000000.0
2009-05-15 14:46:00,5.48974,5.48974,5.48554,5.48672,11000000.0
2009-05-15 14:47:00,5.48699,5.48867,5.4852,5.48679,12000000.0
2009-05-15 14:48:00,5.48673,5.487,5.48536,5.48664,12000000.0
2009-05-15 14:49:00,5.48412,5.48669,5.48344,5.48545,12000000.0
2009-05-15 14:50:00,5.48608,5.48622,5.48432,5.48492,15000000.0
2009-05-15 14:51:00,5.48449,5.48584,5.48342,5.48569,10000000.0
2009-05-15 14:52:00,5.48643,5.48719,5.48421,5.48549,13000000.0
2009-05-15 14:53:00,5.48532,5.48694,5.48314,5.48643,13000000.0
2009-05-15 14:54:00,5.4867,5.48703,5.48477,5.48649,9000000.0
2009-05-15 14:55:00,5.48546,5.48589,5.48278,5.48526,16000000.0
2009-05-15 14:56:00,5.48457,5.48666,5.48315,5.48654,15000000.0
2009-05-15 14:57:00,5.48698,5.48762,5.48564,5.48762,15000000.0
2009-05-15 14:58:00,5.48557,5.48809,5.48557,5.48809,11000000.0
2009-05-15 14:59:00,5.488,5.48896,5.48637,5.48778,14000000.0
2009-05-15 15:00:00,5.48771,5.48855,5.48567,5.48849,18000000.0
2009-05-15 15:01:00,5.48903,5.49375,5.48822,5.49375,12000000.0
2009-05-15 15:02:00,5.49278,5.49278,5.49103,5.49154,7000000.0
2009-05-15 15:03:00,5.49231,5.49231,5.48863,5.49043,18000000.0
2009-05-15 15:04:00,5.48994,5.49153,5.48781,5.48823,21000000.0
2009-05-15 15:05:00,5.48835,5.49221,5.48782,5.49084,13000000.0
2009-05-15 15:06:00,5.49158,5.49158,5.48976,5.49072,14000000.0
2009-05-15 15:07:00,5.49221,5.49221,5.48988,5.48996,22000000.0
2009-05-15 15:08:00,5.49024,5.49087,5.48875,5.49053,10000000.0
2009-05-15 15:09:00,5.48951,5.4905,5.48754,5.49022,9000000.0
2009-05-15 15:10:00,5.49152,5.49152,5.48937,5.49129,14000000.0
2009-05-15 15:11:00,5.49134,5.49256,5.49003,5.49256,12000000.0
2009-05-15 15:12:00,5.4918,5.49253,5.49059,5.49179,13000000.0
2009-05-15 15:13:00,5.49264,5.49327,5.49005,5.49327,12000000.0
2009-05-15 15:14:00,5.49159,5.49291,5.4909,5.4909,10000000.0
2009-05-15 15:15:00,5.48999,5.49234,5.48936,5.49176,16000000.0
2009-05-15 15:16:00,5.49124,5.49188,5.48876,5.49012,15000000.0
2009-05-15 15:17:00,5.48996,5.49069,5.48844,5.48979,14000000.0
2009-05-15 15:18:00,5.48884,5.48891,5.48363,5.48448,12000000.0
2009-05-15 15:19:00,5.48423,5.4868,5.48319,5.48432,11000000.0
2009-05-15 15:20:00,5.48342,5.48492,5.48063,5.4827,14000000.0
2009-05-15 15:21:00,5.48231,5.48243,5.47839,5.48163,14000000.0
2009-05-15 15:22:00,5.48016,5.48185,5.47928,5.48185,10000000.0
2009-05-15 15:23:00,5.47964,5.48163,5.47964,5.48158,11000000.0
2009-05-15 15:24:00,5.48243,5.48394,5.48173,5.48393,10000000.0
2009-05-15 15:25:00,5.48361,5.48361,5.48135,5.48252,16000000.0
2009-05-15 15:26:00,5.48332,5.48356,5.48144,5.48261,15000000.0
2009-05-15 15:27:00,5.48246,5.48376,5.48165,5.48376,10000000.0
2009-05-15 15:28:00,5.48219,5.48317,5.48097,5.48248,11000000.0
2009-05-15 15:29:00,5.48295,5.48382,5.481,5.48144,19000000.0
2009-05-15 15:30:00,5.48263,5.48263,5.4805,5.48257,10000000.0
2009-05-15 15:31:00,5.48229,5.48308,5.48062,5.48119,14000000.0
2009-05-15 15:32:00,5.48173,5.48173,5.47845,5.48106,12000000.0
2009-05-15 15:33:00,5.48052,5.48117,5.47884,5.47884,20000000.0
2009-05-15 15:34:00,5.47961,5.47992,5.47197,5.47197,12000000.0
2009-05-15 15:35:00,5.47562,5.47869,5.47332,5.47671,12000000.0
2009-05-15 15:36:00,5.47496,5.47536,5.47308,5.47361,10000000.0
2009-05-15 15:37:00,5.47508,5.47585,5.47367,5.47413,10000000.0
2009-05-15 15:38:00,5.47324,5.47624,5.4731,5.47437,13000000.0
2009-05-15 15:39:00,5.47624,5.47637,5.47529,5.47577,7000000.0
2009-05-15 15:40:00,5.47649,5.47911,5.47584,5.47911,10000000.0
2009-05-15 15:41:00,5.47886,5.48105,5.47803,5.48105,9000000.0
2009-05-15 15:42:00,5.47926,5.4803,5.47868,5.47909,13000000.0
2009-05-15 15:43:00,5.48047,5.48068,5.47869,5.48058,16000000.0
2009-05-15 15:44:00,5.47908,5.48227,5.47908,5.4791,14000000.0
2009-05-15 15:45:00,5.48075,5.48075,5.47721,5.47889,15000000.0
2009-05-15 15:46:00,5.47692,5.48028,5.4768,5.48028,13000000.0
2009-05-15 15:47:00,5.47851,5.47966,5.47728,5.47728,9000000.0
2009-05-15 15:48:00,5.47805,5.47956,5.47612,5.47714,21000000.0
2009-05-15 15:49:00,5.47607,5.47824,5.47397,5.47397,23000000.0
2009-05-15 15:50:00,5.47566,5.47696,5.47435,5.47594,12000000.0
2009-05-15 15:51:00,5.47285,5.47509,5.47101,5.47428,19000000.0
2009-05-15 15:52:00,5.47362,5.4753,5.47229,5.47233,15000000.0
2009-05-15 15:53:00,5.47317,5.47329,5.47078,5.47244,14000000.0
2009-05-15 15:54:00,5.47191,5.4721,5.46997,5.4707,15000000.0
2009-05-15 15:55:00,5.47106,5.47164,5.46966,5.47036,12000000.0
2009-05-15 15:56:00,5.46905,5.47066,5.46857,5.46966,18000000.0
2009-05-15 15:57:00,5.47139,5.47174,5.46909,5.47131,10000000.0
2009-05-15 15:58:00,5.47062,5.47165,5.46819,5.47165,22000000.0
2009-05-15 15:59:00,5.47049,5.4713,5.46836,5.47036,12000000.0
2009-05-15 16:00:00,5.47,5.47308,5.46976,5.47308,12000000.0
2009-05-15 16:01:00,5.47315,5.47376,5.47092,5.47373,12000000.0
2009-05-15 16:02:00,5.47417,5.47501,5.47191,5.47489,13000000.0
2009-05-15 16:03:00,5.47555,5.47632,5.47454,5.47454,13000000.0
2009-05-15 16:04:00,5.47588,5.47588,5.47366,5.4754,11000000.0
2009-05-15 16:05:00,5.47469,5.47532,5.473,5.47506,9000000.0
2009-05-15 16:06:00,5.47521,5.47602,5.47315,5.47463,14000000.0
2009-05-15 16:07:00,5.47364,5.47588,5.47364,5.47525,15000000.0
2009-05-15 16:08:00,5.47523,5.47544,5.47279,5.47481,15000000.0
2009-05-15 16:09:00,5.47466,5.47524,5.47337,5.47497,17000000.0
2009-05-15 16:10:00,5.47507,5.4755,5.47326,5.47542,14000000.0
2009-05-15 16:11:00,5.47696,5.47696,5.47396,5.47527,9000000.0
2009-05-15 16:12:00,5.47433,5.47642,5.4741,5.47467,15000000.0
2009-05-15 16:13:00,5.47655,5.47694,5.47499,5.47694,14000000.0
2009-05-15 16:14:00,5.47849,5.48136,5.47746,5.48136,12000000.0
2009-05-15 16:15:00,5.48088,5.48104,5.47799,5.47894,14000000.0
2009-05-15 16:16:00,5.47895,5.47948,5.47613,5.47774,13000000.0
2009-05-15 16:17:00,5.47758,5.47838,5.47636,5.47838,18000000.0
2009-05-15 16:18:00,5.47779,5.47877,5.47539,5.47877,13000000.0
2009-05-15 16:19:00,5.47928,5.47929,5.47558,5.47706,8000000.0
2009-05-15 16:20:00,5.47773,5.48036,5.47733,5.47774,13000000.0
2009-05-15 16:21:00,5.47951,5.48041,5.47803,5.48041,12000000.0
2009-05-15 16:22:00,5.47949,5.47962,5.47779,5.47962,11000000.0
2009-05-15 16:23:00,5.47905,5.47963,5.47689,5.47939,14000000.0
2009-05-15 16:24:00,5.47977,5.48001,5.47683,5.47879,15000000.0
2009-05-15 16:25:00,5.47883,5.47883,5.47498,5.47556,11000000.0
2009-05-15 16:26:00,5.4773,5.4773,5.47364,5.4748,8000000.0
2009-05-15 16:27:00,5.47338,5.47404,5.473,5.47367,10000000.0
2009-05-15 16:28:00,5.4748,5.47524,5.47262,5.4732,15000000.0
2009-05-15 16:29:00,5.47374,5.47426,5.47192,5.47328,7000000.0
2009-05-15 16:30:00,5.47357,5.47444,5.47221,5.47444,16000000.0
2009-05-15 16:31:00,5.4751,5.47529,5.47364,5.47434,14000000.0
2009-05-15 16:32:00,5.47435,5.47435,5.47232,5.47281,7000000.0
2009-05-15 16:33:00,5.4727,5.47303,5.47139,5.47143,8000000.0
2009-05-15 16:34:00,5.4708,5.47273,5.47017,5.4716,8000000.0
2009-05-15 16:35:00,5.47194,5.47194,5.46832,5.4699,9000000.0
2009-05-15 16:36:00,5.47185,5.47185,5.46969,5.47144,13000000.0
2009-05-15 16:37:00,5.47078,5.4712,5.46825,5.47077,18000000.0
2009-05-15 16:38:00,5.46954,5.47031,5.46811,5.46874,18000000.0
2009-05-15 16:39:00,5.46981,5.46981,5.46678,5.46761,20000000.0
2009-05-15 16:40:00,5.46766,5.46868,5.46558,5.46748,13000000.0
2009-05-15 16:41:00,5.46733,5.46738,5.46452,5.46636,20000000.0
2009-05-15 16:42:00,5.46581,5.46623,5.46414,5.46493,18000000.0
2009-05-15 16:43:00,5.46441,5.46534,5.46211,5.46432,15000000.0
2009-05-15 16:44:00,5.4642,5.46499,5.46242,5.46417,20000000.0
2009-05-15 16:45:00,5.46302,5.46398,5.46225,5.4629,13000000.0
2009-05-15 16:46:00,5.46445,5.46539,5.46192,5.46498,15000000.0
2009-05-15 16:47:00,5.46488,5.46561,5.4642,5.46555,8000000.0
2009-05-15 16:48:00,5.46474,5.46711,5.46443,5.46711,11000000.0
2009-05-15 16:49:00,5.46722,5.46853,5.46567,5.46846,12000000.0
2009-05-15 16:50:00,5.46782,5.46807,5.46539,5.46689,15000000.0
2009-05-15 16:51:00,5.46677,5.46758,5.46504,5.46664,18000000.0
2009-05-15 16:52:00,5.46536,5.46731,5.46536,5.46731,14000000.0
2009-05-15 16:53:00,5.46628,5.46683,5.46514,5.46647,8000000.0
2009-05-15 16:54:00,5.4671,5.46877,5.46612,5.46877,11000000.0
2009-05-15 16:55:00,5.46959,5.47015,5.46796,5.4697,12000000.0
2009-05-15 16:56:00,5.47018,5.47063,5.46933,5.47048,10000000.0
2009-05-15 16:57:00,5.47097,5.47097,5.46747,5.46831,8000000.0
2009-05-15 16:58:00,5.46749,5.46938,5.46663,5.46938,9000000.0
2009-05-15 16:59:00,5.46725,5.47052,5.4664,5.47052,13000000.0
2009-05-15 17:00:00,5.47166,5.47249,5.46922,5.47249,11000000.0
2009-05-15 17:01:00,5.4712,5.47165,5.46926,5.47132,12000000.0
2009-05-15 17:02:00,5.47113,5.47241,5.47113,5.47241,10000000.0
2009-05-15 17:03:00,5.4714,5.47207,5.47051,5.47051,16000000.0
2009-05-15 17:04:00,5.4696,5.47112,5.4685,5.4699,13000000.0
2009-05-15 17:05:00,5.47101,5.47247,5.47055,5.47247,16000000.0
2009-05-15 17:06:00,5.47247,5.4748,5.47141,5.4748,12000000.0
2009-05-15 17:07:00,5.47315,5.47427,5.47236,5.47361,8000000.0
2009-05-15 17:08:00,5.47455,5.47473,5.47247,5.47468,21000000.0
2009-05-15 17:09:00,5.47464,5.47481,5.47147,5.47417,16000000.0
2009-05-15 17:10:00,5.47344,5.47424,5.47237,5.47301,11000000.0
2009-05-15 17:11:00,5.47423,5.47433,5.47281,5.47419,11000000.0
2009-05-15 17:12:00,5.47367,5.47367,5.47103,5.47103,9000000.0
2009-05-15 17:13:00,5.47165,5.47473,5.47157,5.47271,9000000.0
2009-05-15 17:14:00,5.47387,5.47398,5.47067,5.47215,17000000.0
2009-05-15 17:15:00,5.47278,5.47391,5.47207,5.47366,11000000.0
2009-05-15 17:16:00,5.47439,5.47556,5.47375,5.47497,15000000.0
2009-05-15 17:17:00,5.47392,5.47534,5.47294,5.47534,13000000.0
2009-05-15 17:18:00,5.47457,5.47475,5.47258,5.47449,15000000.0
2009-05-15 17:19:00,5.47479,5.47479,5.47203,5.47415,17000000.0
2009-05-15 17:20:00,5.47382,5.47403,5.47203,5.47347,12000000.0
2009-05-15 17:21:00,5.47247,5.47471,5.47247,5.47471,7000000.0
2009-05-15 17:22:00,5.47402,5.47505,5.4729,5.47433,14000000.0
2009-05-15 17:23:00,5.47415,5.47489,5.47224,5.47482,13000000.0
2009-05-15 17:24:00,5.47525,5.47574,5.47369,5.47565,9000000.0
2009-05-15 17:25:00,5.4741,5.47595,5.4741,5.47594,11000000.0
2009-05-15 17:26:00,5.47505,5.47783,5.47412,5.47691,16000000.0
2009-05-15 17:27:00,5.47667,5.4785,5.47554,5.47688,9000000.0
2009-05-15 17:28:00,5.47505,5.47642,5.47327,5.4751,15000000.0
2009-05-15 17:29:00,5.47721,5.4781,5.47598,5.47775,11000000.0
2009-05-15 17:30:00,5.47769,5.47865,5.4762,5.47745,19000000.0
2009-05-15 17:31:00,5.47902,5.47949,5.47561,5.47758,11000000.0
2009-05-15 17:32:00,5.47753,5.47823,5.47677,5.47772,9000000.0
2009-05-15 17:33:00,5.47514,5.47779,5.47457,5.47618,10000000.0
2009-05-15 17:34:00,5.47575,5.47705,5.47379,5.47476,14000000.0
2009-05-15 17:35:00,5.47595,5.47678,5.47294,5.47609,13000000.0
2009-05-15 17:36:00,5.47317,5.47566,5.4726,5.47354,11000000.0
2009-05-15 17:37:00,5.47574,5.4764,5.47473,5.4761,15000000.0
2009-05-15 17:38:00,5.47699,5.4784,5.47462,5.47784,17000000.0
2009-05-15 17:39:00,5.47874,5.48025,5.47808,5.47928,8000000.0
2009-05-15 17:40:00,5.48084,5.48084,5.47858,5.47992,12000000.0
2009-05-15 17:41:00,5.48081,5.4809,5.4773,5.47944,21000000.0
2009-05-15 17:42:00,5.47983,5.48218,5.47863,5.48179,13000000.0
2009-05-15 17:43:00,5.48164,5.48167,5.47975,5.47975,11000000.0
2009-05-15 17:44:00,5.48026,5.48104,5.47854,5.47929,19000000.0
2009-05-15 17:45:00,5.47958,5.48247,5.47958,5.48196,10000000.0
2009-05-15 17:46:00,5.48079,5.48292,5.48077,5.48292,13000000.0
2009-05-15 17:47:00,5.48377,5.48399,5.48223,5.48333,9000000.0
2009-05-15 17:48:00,5.48448,5.48631,5.48342,5.48409,14000000.0
2009-05-15 17:49:00,5.48622,5.48622,5.48356,5.48434,14000000.0
2009-05-15 17:50:00,5.48435,5.48575,5.48289,5.48575,17000000.0
2009-05-15 17:51:00,5.48522,5.48733,5.48522,5.48696,13000000.0
2009-05-15 17:52:00,5.4868,5.48682,5.48352,5.48441,24000000.0
2009-05-15 17:53:00,5.4855,5.48653,5.48454,5.48454,16000000.0
2009-05-15 17:54:00,5.48651,5.48665,5.48353,5.48353,16000000.0
2009-05-15 17:55:00,5.48514,5.48697,5.48417,5.48697,13000000.0
2009-05-15 17:56:00,5.48689,5.49015,5.48501,5.49015,15000000.0
2009-05-15 17:57:00,5.49133,5.49629,5.48949,5.49629,10000000.0
2009-05-15 17:58:00,5.4971,5.4971,5.49334,5.4955,15000000.0
2009-05-15 17:59:00,5.49506,5.49509,5.49244,5.49467,13000000.0
2009-05-15 18:00:00,5.49385,5.49505,5.49288,5.49505,7000000.0
2009-05-15 18:01:00,5.4953,5.4953,5.49343,5.4947,18000000.0
2009-05-15 18:02:00,5.49323,5.49446,5.4927,5.49348,17000000.0
2009-05-15 18:03:00,5.49416,5.49416,5.49168,5.49267,16000000.0
2009-05-15 18:04:00,5.49196,5.49355,5.49001,5.49001,14000000.0
2009-05-15 18:05:00,5.49126,5.4929,5.49086,5.4929,13000000.0
2009-05-15 18:06:00,5.49207,5.49354,5.4915,5.49303,18000000.0
2009-05-15 18:07:00,5.49179,5.49248,5.49044,5.49127,12000000.0
2009-05-15 18:08:00,5.4907,5.49225,5.49007,5.49225,18000000.0
2009-05-15 18:09:00,5.49291,5.49291,5.48944,5.49002,12000000.0
2009-05-15 18:10:00,5.49184,5.49199,5.48933,5.49199,13000000.0
2009-05-15 18:11:00,5.49109,5.49129,5.48985,5.49112,10000000.0
2009-05-15 18:12:00,5.48974,5.49091,5.48843,5.48934,11000000.0
2009-05-15 18:13:00,5.48905,5.4904,5.48892,5.49013,14000000.0
2009-05-15 18:14:00,5.48901,5.48936,5.48772,5.48913,10000000.0
2009-05-15 18:15:00,5.48816,5.49043,5.48816,5.49043,10000000.0
2009-05-15 18:16:00,5.49051,5.49097,5.48929,5.4899,9000000.0
2009-05-15 18:17:00,5.48992,5.49117,5.48938,5.48993,18000000.0
2009-05-15 18:18:00,5.49019,5.49047,5.48835,5.49047,14000000.0
2009-05-15 18:19:00,5.49044,5.49065,5.48911,5.48933,10000000.0
2009-05-15 18:20:00,5.48944,5.4904,5.48889,5.48975,15000000.0
2009-05-15 18:21:00,5.49012,5.49061,5.48939,5.49061,18000000.0
2009-05-15 18:22:00,5.49111,5.49153,5.48993,5.49153,14000000.0
2009-05-15 18:23:00,5.49076,5.49076,5.48913,5.48987,7000000.0
2009-05-15 18:24:00,5.48909,5.48995,5.48778,5.48845,9000000.0
2009-05-15 18:25:00,5.48872,5.48922,5.48675,5.48818,13000000.0
2009-05-15 18:26:00,5.48732,5.48805,5.48622,5.4876,16000000.0
2009-05-15 18:27:00,5.48587,5.48749,5.48587,5.4872,14000000.0
2009-05-15 18:28:00,5.48791,5.48794,5.4862,5.48735,13000000.0
2009-05-15 18:29:00,5.4878,5.48862,5.48745,5.48837,11000000.0
2009-05-15 18:30:00,5.48771,5.48929,5.48707,5.48853,16000000.0
2009-05-15 18:31:00,5.48854,5.48869,5.48748,5.48809,12000000.0
2009-05-15 18:32:00,5.48868,5.48868,5.48689,5.48709,11000000.0
2009-05-15 18:33:00,5.48697,5.4894,5.48697,5.48919,13000000.0
2009-05-15 18:34:00,5.48936,5.48959,5.48794,5.48959,13000000.0
2009-05-15 18:35:00,5.48982,5.49264,5.48896,5.49084,18000000.0
2009-05-15 18:36:00,5.49201,5.49228,5.49002,5.49228,18000000.0
2009-05-15 18:37:00,5.48966,5.49138,5.48776,5.48894,18000000.0
2009-05-15 18:38:00,5.48686,5.48831,5.48647,5.48691,11000000.0
2009-05-15 18:39:00,5.487,5.4875,5.48513,5.4875,11000000.0
2009-05-15 18:40:00,5.48746,5.48889,5.48599,5.48859,14000000.0
2009-05-15 18:41:00,5.48594,5.48778,5.48537,5.48729,16000000.0
2009-05-15 18:42:00,5.4871,5.48754,5.4859,5.48723,14000000.0
2009-05-15 18:43:00,5.48791,5.48793,5.48675,5.48793,10000000.0
2009-05-15 18:44:00,5.48734,5.48819,5.48625,5.48732,13000000.0
2009-05-15 18:45:00,5.48727,5.48727,5.48563,5.48684,13000000.0
2009-05-15 18:46:00,5.48727,5.48727,5.48566,5.487,12000000.0
2009-05-15 18:47:00,5.48718,5.48914,5.486,5.48755,14000000.0
2009-05-15 18:48:00,5.48879,5.48975,5.48775,5.48869,15000000.0
2009-05-15 18:49:00,5.48788,5.48928,5.48767,5.48898,12000000.0
2009-05-15 18:50:00,5.48797,5.48963,5.48797,5.48935,9000000.0
2009-05-15 18:51:00,5.49068,5.49115,5.48922,5.49058,17000000.0
2009-05-15 18:52:00,5.49166,5.49204,5.49068,5.49071,9000000.0
2009-05-15 18:53:00,5.49245,5.49292,5.49158,5.49277,14000000.0
2009-05-15 18:54:00,5.49324,5.49413,5.492,5.49259,14000000.0
2009-05-15 18:55:00,5.49419,5.49442,5.49329,5.4939,10000000.0
2009-05-15 18:56:00,5.49248,5.49447,5.49248,5.49302,16000000.0
2009-05-15 18:57:00,5.49387,5.49424,5.49248,5.49424,17000000.0
2009-05-15 18:58:00,5.49372,5.49403,5.49213,5.49332,14000000.0
2009-05-15 18:59:00,5.49367,5.4942,5.49209,5.49364,14000000.0
2009-05-15 19:00:00,5.49475,5.49586,5.49331,5.49531,15000000.0
2009-05-15 19:01:00,5.4968,5.49852,5.49493,5.49749,15000000.0
2009-05-15 19:02:00,5.49632,5.49862,5.49543,5.4972,14000000.0
2009-05-15 19:03:00,5.49746,5.49771,5.49574,5.4967,14000000.0
2009-05-15 19:04:00,5.49761,5.4987,5.4968,5.49739,12000000.0
2009-05-15 19:05:00,5.49765,5.49765,5.49514,5.49566,15000000.0
2009-05-15 19:06:00,5.4962,5.49654,5.49478,5.49618,16000000.0
2009-05-15 19:07:00,5.49463,5.49624,5.49395,5.49588,20000000.0
2009-05-15 19:08:00,5.49641,5.49641,5.49471,5.49478,8000000.0
2009-05-15 19:09:00,5.49554,5.49596,5.49435,5.49572,17000000.0
2009-05-15 19:10:00,5.49641,5.49687,5.49482,5.49679,9000000.0
2009-05-15 19:11:00,5.49707,5.49707,5.49429,5.49505,16000000.0
2009-05-15 19:12:00,5.49363,5.49564,5.49363,5.49564,13000000.0
2009-05-15 19:13:00,5.49597,5.49603,5.4948,5.4958,10000000.0
2009-05-15 19:14:00,5.49613,5.49676,5.49438,5.49676,20000000.0
2009-05-15 19:15:00,5.49494,5.49655,5.49369,5.49507,12000000.0
2009-05-15 19:16:00,5.49398,5.49424,5.49304,5.49388,8000000.0
2009-05-15 19:17:00,5.4939,5.4939,5.49142,5.49258,18000000.0
2009-05-15 19:18:00,5.49078,5.4922,5.49078,5.4922,11000000.0
2009-05-15 19:19:00,5.49362,5.49555,5.49273,5.4949,12000000.0
2009-05-15 19:20:00,5.49366,5.49504,5.49307,5.49504,14000000.0
2009-05-15 19:21:00,5.49383,5.49597,5.49383,5.49597,13000000.0
2009-05-15 19:22:00,5.49528,5.4965,5.49418,5.4965,12000000.0
2009-05-15 19:23:00,5.49644,5.49652,5.495,5.49652,14000000.0
2009-05-15 19:24:00,5.49612,5.49641,5.49493,5.49632,19000000.0
2009-05-15 19:25:00,5.49414,5.49723,5.49414,5.49692,8000000.0
2009-05-15 19:26:00,5.49762,5.49885,5.4975,5.49772,7000000.0
2009-05-15 19:27:00,5.49795,5.49892,5.49691,5.49752,20000000.0
2009-05-15 19:28:00,5.49849,5.49902,5.49707,5.49815,17000000.0
2009-05-15 19:29:00,5.49834,5.50017,5.49834,5.50017,10000000.0
2009-05-15 19:30:00,5.5,5.50108,5.49896,5.49896,15000000.0
2009-05-15 19:31:00,5.49942,5.49942,5.4977,5.49829,11000000.0
2009-05-15 19:32:00,5.49914,5.49952,5.49838,5.49948,9000000.0
2009-05-15 19:33:00,5.49967,5.50123,5.49923,5.49977,14000000.0
2009-05-15 19:34:00,5.49977,5.50089,5.49914,5.50062,17000000.0
2009-05-15 19:35:00,5.50062,5.50524,5.50009,5.50363,8000000.0
2009-05-15 19:36:00,5.5048,5.50648,5.50331,5.50604,15000000.0
2009-05-15 19:37:00,5.50791,5.50935,5.50733,5.50879,8000000.0
2009-05-15 19:38:00,5.50879,5.50929,5.50725,5.50856,15000000.0
2009-05-15 19:39:00,5.50828,5.51039,5.50793,5.50925,17000000.0
2009-05-15 19:40:00,5.50782,5.51021,5.50701,5.51005,16000000.0
2009-05-15 19:41:00,5.50925,5.50935,5.50752,5.50752,11000000.0
2009-05-15 19:42:00,5.50865,5.50937,5.5073,5.5089,15000000.0
2009-05-15 19:43:00,5.50953,5.51001,5.50776,5.50926,14000000.0
2009-05-15 19:44:00,5.51071,5.51361,5.50949,5.51275,14000000.0
2009-05-15 19:45:00,5.51384,5.51567,5.51384,5.51495,15000000.0
2009-05-15 19:46:00,5.5148,5.51615,5.51368,5.51532,15000000.0
2009-05-15 19:47:00,5.51527,5.51527,5.5134,5.5134,16000000.0
2009-05-15 19:48:00,5.51395,5.51436,5.51234,5.51312,16000000.0
2009-05-15 19:49:00,5.51186,5.51361,5.51163,5.51324,8000000.0
2009-05-15 19:50:00,5.51258,5.51531,5.51226,5.51482,9000000.0
2009-05-15 19:51:00,5.51451,5.5164,5.51451,5.5164,19000000.0
2009-05-15 19:52:00,5.51475,5.51837,5.51475,5.51837,11000000.0
2009-05-15 19:53:00,5.51864,5.51864,5.51637,5.51659,14000000.0
2009-05-15 19:54:00,5.51516,5.51943,5.51516,5.51877,18000000.0
2009-05-15 19:55:00,5.51775,5.51992,5.51725,5.51866,13000000.0
2009-05-15 19:56:00,5.51833,5.51937,5.51806,5.51806,10000000.0
2009-05-15 19:57:00,5.51836,5.51864,5.5155,5.5155,16000000.0
2009-05-15 19:58:00,5.51692,5.51854,5.51457,5.51457,15000000.0
2009-05-15 19:59:00,5.51554,5.51627,5.51434,5.51627,14000000.0
2009-05-15 20:00:00,5.51635,5.51678,5.51528,5.5162,11000000.0
2009-05-15 20:01:00,5.5148,5.51654,5.5148,5.51528,24000000.0
2009-05-15 20:02:00,5.51734,5.51864,5.51631,5.51862,11000000.0
2009-05-15 20:03:00,5.51851,5.51881,5.51752,5.51875,11000000.0
2009-05-15 20:04:00,5.51948,5.52018,5.51773,5.51977,10000000.0
2009-05-15 20:05:00,5.51879,5.52073,5.51848,5.52057,17000000.0
2009-05-15 20:06:00,5.52095,5.5225,5.52038,5.52216,10000000.0
2009-05-15 20:07:00,5.52394,5.5243,5.52191,5.52198,14000000.0
2009-05-15 20:08:00,5.52026,5.52164,5.51848,5.5192,13000000.0
2009-05-15 20:09:00,5.51894,5.51894,5.51706,5.51831,11000000.0
2009-05-15 20:10:00,5.51898,5.51898,5.51568,5.51669,11000000.0
2009-05-15 20:11:00,5.51629,5.51643,5.51539,5.51546,9000000.0
2009-05-15 20:12:00,5.51666,5.51743,5.51527,5.51624,16000000.0
2009-05-15 20:13:00,5.5143,5.51536,5.51353,5.51412,11000000.0
2009-05-15 20:14:00,5.51441,5.5145,5.51304,5.51417,19000000.0
2009-05-15 20:15:00,5.51473,5.51619,5.51414,5.51506,13000000.0
2009-05-15 20:16:00,5.51476,5.51638,5.51467,5.5153,15000000.0
2009-05-15 20:17:00,5.51659,5.51842,5.51566,5.51808,8000000.0
2009-05-15 20:18:00,5.51686,5.51891,5.51619,5.51823,14000000.0
2009-05-15 20:19:00,5.51904,5.51948,5.51806,5.51916,14000000.0
2009-05-15 20:20:00,5.51835,5.51941,5.51667,5.51822,12000000.0
2009-05-15 20:21:00,5.51788,5.51872,5.51756,5.51872,9000000.0
2009-05-15 20:22:00,5.51719,5.51857,5.51635,5.5173,17000000.0
2009-05-15 20:23:00,5.51733,5.51733,5.51536,5.51536,11000000.0
2009-05-15 20:24:00,5.51666,5.51772,5.51507,5.51585,16000000.0
2009-05-15 20:25:00,5.51816,5.51835,5.51647,5.51796,11000000.0
2009-05-15 20:26:00,5.51713,5.5175,5.51638,5.51638,8000000.0
2009-05-15 20:27:00,5.51841,5.51904,5.51735,5.51808,13000000.0
2009-05-15 20:28:00,5.51833,5.51985,5.51762,5.51935,15000000.0
2009-05-15 20:29:00,5.51739,5.51915,5.51704,5.51879,16000000.0
2009-05-15 20:30:00,5.51821,5.51955,5.51761,5.51955,8000000.0
2009-05-15 20:31:00,5.52027,5.52027,5.51828,5.51984,18000000.0
2009-05-15 20:32:00,5.51959,5.52012,5.51856,5.51922,7000000.0
2009-05-15 20:33:00,5.51847,5.52032,5.51847,5.52032,13000000.0
2009-05-15 20:34:00,5.51974,5.52031,5.51894,5.51969,13000000.0
2009-05-15 20:35:00,5.51963,5.52093,5.51963,5.52011,9000000.0
2009-05-15 20:36:00,5.51972,5.52187,5.51972,5.52187,17000000.0
2009-05-15 20:37:00,5.52279,5.52279,5.52028,5.52239,14000000.0
2009-05-15 20:38:00,5.52217,5.52342,5.52142,5.52221,16000000.0
2009-05-15 20:39:00,5.52175,5.5247,5.52175,5.52458,14000000.0
2009-05-15 20:40:00,5.52399,5.52409,5.52267,5.52409,17000000.0
2009-05-15 20:41:00,5.52326,5.52356,5.52223,5.52282,16000000.0
2009-05-15 20:42:00,5.52307,5.52415,5.52237,5.52415,22000000.0
2009-05-15 20:43:00,5.5226,5.52399,5.5226,5.52292,18000000.0
2009-05-15 20:44:00,5.52349,5.52378,5.52186,5.52197,16000000.0
2009-05-15 20:45:00,5.52253,5.52347,5.52158,5.52158,8000000.0
2009-05-15 20:46:00,5.52203,5.52288,5.52109,5.52182,19000000.0
2009-05-15 20:47:00,5.52256,5.52315,5.52115,5.52133,12000000.0
2009-05-15 20:48:00,5.52205,5.52254,5.52085,5.52245,9000000.0
2009-05-15 20:49:00,5.52266,5.52304,5.52104,5.52228,19000000.0
2009-05-15 20:50:00,5.52203,5.52246,5.52079,5.52094,15000000.0
2009-05-15 20:51:00,5.52253,5.52279,5.52169,5.52279,9000000.0
2009-05-15 20:52:00,5.52238,5.52248,5.52103,5.52182,11000000.0
2009-05-15 20:53:00,5.52074,5.52205,5.52042,5.52042,15000000.0
2009-05-15 20:54:00,5.52179,5.52179,5.51912,5.51912,12000000.0
2009-05-15 20:55:00,5.51825,5.52021,5.51792,5.51876,18000000.0
2009-05-15 20:56:00,5.51834,5.51916,5.51674,5.51851,12000000.0
2009-05-15 20:57:00,5.51821,5.51971,5.51777,5.51842,13000000.0
2009-05-15 20:58:00,5.51996,5.5226,5.51996,5.5226,11000000.0
2009-05-15 20:59:00,5.52284,5.52284,5.51855,5.51974,11000000.0
2009-05-15 21:00:00,5.51986,5.51986,5.51703,5.51897,17000000.0
2009-05-15 21:01:00,5.51893,5.51893,5.51661,5.51704,10000000.0
2009-05-15 21:02:00,5.51862,5.51867,5.51664,5.51664,8000000.0
2009-05-15 21:03:00,5.51914,5.52001,5.51781,5.5197,19000000.0
2009-05-15 21:04:00,5.5201,5.52023,5.51907,5.52023,18000000.0
2009-05-15 21:05:00,5.51976,5.52132,5.5195,5.52132,14000000.0
2009-05-15 21:06:00,5.52023,5.52142,5.52023,5.52035,12000000.0
2009-05-15 21:07:00,5.52033,5.52142,5.51998,5.52083,10000000.0
2009-05-15 21:08:00,5.51906,5.51968,5.51706,5.51901,14000000.0
2009-05-15 21:09:00,5.51829,5.51958,5.51806,5.51942,16000000.0
2009-05-15 21:10:00,5.51807,5.51942,5.51687,5.51885,15000000.0
2009-05-15 21:11:00,5.51896,5.51899,5.51651,5.51651,13000000.0
2009-05-15 21:12:00,5.51735,5.5178,5.51578,5.5178,10000000.0
2009-05-15 21:13:00,5.51741,5.51819,5.51606,5.51701,14000000.0
2009-05-15 21:14:00,5.5164,5.5171,5.51533,5.51604,10000000.0
2009-05-15 21:15:00,5.51646,5.51854,5.51464,5.51787,15000000.0
2009-05-15 21:16:00,5.51741,5.51745,5.5158,5.51674,11000000.0
2009-05-15 21:17:00,5.51612,5.51612,5.51421,5.51576,13000000.0
2009-05-15 21:18:00,5.51677,5.51809,5.51618,5.51809,17000000.0
2009-05-15 21:19:00,5.51831,5.51831,5.51647,5.5173,12000000.0
2009-05-15 21:20:00,5.51584,5.51654,5.51449,5.51478,14000000.0
2009-05-15 21:21:00,5.51596,5.51596,5.51407,5.51559,11000000.0
2009-05-15 21:22:00,5.51537,5.51603,5.51471,5.51603,9000000.0
2009-05-15 21:23:00,5.51591,5.51591,5.51429,5.51572,7000000.0
2009-05-15 21:24:00,5.51457,5.51571,5.51398,5.51475,11000000.0
2009-05-15 21:25:00,5.51453,5.51458,5.51262,5.51262,7000000.0
2009-05-15 21:26:00,5.51218,5.51377,5.51147,5.51291,13000000.0
2009-05-15 21:27:00,5.51353,5.51373,5.51209,5.51209,11000000.0
2009-05-15 21:28:00,5.51321,5.51321,5.51074,5.51111,15000000.0
2009-05-15 21:29:00,5.51333,5.51443,5.51219,5.51395,12000000.0
2009-05-15 21:30:00,5.51407,5.51426,5.51286,5.51426,10000000.0
2009-05-15 21:31:00,5.51334,5.51621,5.51334,5.51621,10000000.0
2009-05-15 21:32:00,5.51633,5.51678,5.51534,5.51534,12000000.0
2009-05-15 21:33:00,5.51539,5.51766,5.51539,5.51745,19000000.0
2009-05-15 21:34:00,5.51739,5.51739,5.51601,5.51614,8000000.0
2009-05-15 21:35:00,5.51697,5.51733,5.51353,5.51517,20000000.0
2009-05-15 21:36:00,5.51438,5.51533,5.51303,5.51517,19000000.0
2009-05-15 21:37:00,5.51567,5.51685,5.51458,5.51545,19000000.0
2009-05-15 21:38:00,5.51372,5.51557,5.51372,5.5144,13000000.0
2009-05-15 21:39:00,5.51469,5.51532,5.51358,5.5149,17000000.0
2009-05-15 21:40:00,5.51458,5.51552,5.51411,5.51472,7000000.0
2009-05-15 21:41:00,5.51388,5.51474,5.51383,5.51474,11000000.0
2009-05-15 21:42:00,5.51535,5.5159,5.5138,5.5138,18000000.0
2009-05-15 21:43:00,5.51428,5.51545,5.51399,5.51493,13000000.0
2009-05-15 21:44:00,5.51445,5.5148,5.51207,5.51376,16000000.0
2009-05-15 21:45:00,5.51264,5.51473,5.51263,5.51473,11000000.0
2009-05-15 21:46:00,5.51444,5.5145,5.51291,5.51414,13000000.0
2009-05-15 21:47:00,5.51272,5.51422,5.51272,5.51422,13000000.0
2009-05-15 21:48:00,5.51446,5.51552,5.51363,5.51506,17000000.0
2009-05-15 21:49:00,5.5151,5.51574,5.51384,5.51384,8000000.0
2009-05-15 21:50:00,5.51534,5.51534,5.51347,5.51474,11000000.0
2009-05-15 21:51:00,5.51321,5.51542,5.51321,5.51542,13000000.0
2009-05-15 21:52:00,5.51433,5.51529,5.51328,5.51529,13000000.0
2009-05-15 21:53:00,5.5132,5.51455,5.51273,5.51438,14000000.0
2009-05-15 21:54:00,5.51296,5.51388,5.51255,5.51334,11000000.0
2009-05-15 21:55:00,5.51409,5.51475,5.51276,5.51475,17000000.0
2009-05-15 21:56:00,5.51402,5.51481,5.51375,5.51379,12000000.0
2009-05-15 21:57:00,5.51389,5.51537,5.51243,5.51258,16000000.0
2009-05-15 21:58:00,5.51206,5.51411,5.51206,5.51411,9000000.0
2009-05-15 21:59:00,5.5135,5.51361,5.51152,5.51331,18000000.0
2009-05-15 22:00:00,5.51154,5.51373,5.51154,5.51286,13000000.0
2009-05-15 22:01:00,5.51233,5.51335,5.51233,5.51335,11000000.0
2009-05-15 22:02:00,5.51279,5.5134,5.51133,5.51268,17000000.0
2009-05-15 22:03:00,5.51206,5.51248,5.51071,5.51185,23000000.0
2009-05-15 22:04:00,5.51125,5.51272,5.51099,5.51184,15000000.0
2009-05-15 22:05:00,5.5121,5.51261,5.51136,5.51228,14000000.0
2009-05-15 22:06:00,5.5122,5.5122,5.51065,5.51167,15000000.0
2009-05-15 22:07:00,5.51159,5.51213,5.51074,5.51213,9000000.0
2009-05-15 22:08:00,5.51015,5.51166,5.51015,5.51166,18000000.0
2009-05-15 22:09:00,5.51205,5.51314,5.51152,5.51314,11000000.0
2009-05-15 22:10:00,5.51224,5.51322,5.51183,5.51322,7000000.0
2009-05-15 22:11:00,5.51291,5.51392,5.51267,5.51341,8000000.0
2009-05-15 22:12:00,5.51364,5.51412,5.51173,5.51297,16000000.0
2009-05-15 22:13:00,5.51375,5.51436,5.51286,5.51419,24000000.0
2009-05-15 22:14:00,5.51386,5.51459,5.51386,5.51406,9000000.0
2009-05-15 22:15:00,5.51382,5.51442,5.5132,5.51377,10000000.0
2009-05-15 22:16:00,5.51247,5.51429,5.51247,5.51403,13000000.0
2009-05-15 22:17:00,5.51437,5.51498,5.51329,5.51414,20000000.0
2009-05-15 22:18:00,5.51434,5.51434,5.51285,5.5139,11000000.0
2009-05-15 22:19:00,5.51433,5.51454,5.51339,5.51377,15000000.0
2009-05-15 22:20:00,5.51364,5.51427,5.51239,5.51393,16000000.0
2009-05-15 22:21:00,5.51383,5.51506,5.51323,5.51446,12000000.0
2009-05-15 22:22:00,5.51455,5.51455,5.51239,5.51239,14000000.0
2009-05-15 22:23:00,5.51386,5.51386,5.51258,5.51286,11000000.0
2009-05-15 22:24:00,5.51315,5.51403,5.51262,5.51374,16000000.0
2009-05-15 22:25:00,5.51263,5.514,5.51224,5.51277,14000000.0
2009-05-15 22:26:00,5.51287,5.51434,5.5126,5.51434,10000000.0
2009-05-15 22:27:00,5.51345,5.51392,5.51273,5.51315,14000000.0
2009-05-15 22:28:00,5.51324,5.51445,5.5131,5.51425,12000000.0
2009-05-15 22:29:00,5.5133,5.5143,5.51234,5.51403,13000000.0
2009-05-15 22:30:00,5.51351,5.51411,5.51303,5.51303,8000000.0
2009-05-15 22:31:00,5.51364,5.51399,5.51287,5.51287,11000000.0
2009-05-15 22:32:00,5.51389,5.51393,5.5122,5.51393,20000000.0
2009-05-15 22:33:00,5.51284,5.514,5.51251,5.514,11000000.0
2009-05-15 22:34:00,5.51305,5.51325,5.51305,5.51325,10000000.0
2009-05-15 22:35:00,5.51371,5.51477,5.51307,5.51346,13000000.0
2009-05-15 22:36:00,5.51319,5.51416,5.51313,5.51416,9000000.0
2009-05-15 22:37:00,5.51282,5.51372,5.51195,5.51272,13000000.0
2009-05-15 22:38:00,5.51242,5.51242,5.51049,5.51114,9000000.0
2009-05-15 22:39:00,5.51163,5.5117,5.5105,5.51159,12000000.0
2009-05-15 22:40:00,5.51103,5.51169,5.51064,5.51081,9000000.0
2009-05-15 22:41:00,5.51037,5.5126,5.51037,5.51126,14000000.0
2009-05-15 22:42:00,5.5114,5.51234,5.51092,5.51222,13000000.0
2009-05-15 22:43:00,5.51193,5.51207,5.51117,5.51142,12000000.0
2009-05-15 22:44:00,5.51184,5.5133,5.51127,5.51277,15000000.0
2009-05-15 22:45:00,5.5129,5.51314,5.51182,5.5126,13000000.0
2009-05-15 22:46:00,5.512,5.51333,5.51186,5.51215,14000000.0
2009-05-15 22:47:00,5.5118,5.51292,5.5112,5.51148,15000000.0
2009-05-15 22:48:00,5.5122,5.51269,5.51156,5.51199,13000000.0
2009-05-15 22:49:00,5.51272,5.51275,5.51204,5.51257,13000000.0
2009-05-15 22:50:00,5.51313,5.51392,5.51209,5.51378,15000000.0
2009-05-15 22:51:00,5.51349,5.51431,5.5129,5.51385,14000000.0
2009-05-15 22:52:00,5.51304,5.51334,5.51193,5.5122,9000000.0
2009-05-15 22:53:00,5.51264,5.5129,5.51173,5.5123,15000000.0
2009-05-15 22:54:00,5.51223,5.51321,5.51114,5.51237,17000000.0
2009-05-15 22:55:00,5.51272,5.51272,5.51139,5.51164,16000000.0
2009-05-15 22:56:00,5.51171,5.51192,5.50997,5.51192,13000000.0
2009-05-15 22:57:00,5.51068,5.51207,5.51031,5.51136,8000000.0
2009-05-15 22:58:00,5.51066,5.51126,5.50982,5.51126,8000000.0
2009-05-15 22:59:00,5.5115,5.5115,5.50964,5.51101,19000000.0
2009-05-18 02:00:00,5.52807,5.52814,5.5279,5.52803,11000000.0
2009-05-18 02:01:00,5.5298,5.53024,5.52876,5.53024,11000000.0
2009-05-18 02:02:00,5.53048,5.53048,5.52875,5.52931,13000000.0
2009-05-18 02:03:00,5.5293,5.52964,5.5284,5.5292,8000000.0
2009-05-18 02:04:00,5.5284,5.53002,5.52736,5.53002,18000000.0
2009-05-18 02:05:00,5.52898,5.53021,5.52898,5.53005,14000000.0
2009-05-18 02:06:00,5.52924,5.52962,5.52669,5.52669,18000000.0
2009-05-18 02:07:00,5.52847,5.52856,5.52621,5.52739,12000000.0
2009-05-18 02:08:00,5.52724,5.52724,5.52555,5.52576,12000000.0
2009-05-18 02:09:00,5.52624,5.5264,5.52489,5.52511,11000000.0
2009-05-18 02:10:00,5.52547,5.52554,5.52368,5.52368,10000000.0
2009-05-18 02:11:00,5.52488,5.52598,5.52386,5.52579,16000000.0
2009-05-18 02:12:00,5.5265,5.52705,5.52543,5.52646,17000000.0
2009-05-18 02:13:00,5.52817,5.52842,5.5271,5.52806,9000000.0
2009-05-18 02:14:00,5.5284,5.5284,5.52657,5.52802,16000000.0
2009-05-18 02:15:00,5.52738,5.52847,5.52712,5.52812,15000000.0
2009-05-18 02:16:00,5.52711,5.5319,5.52711,5.5306,16000000.0
2009-05-18 02:17:00,5.53153,5.53157,5.52965,5.52965,14000000.0
2009-05-18 02:18:00,5.53074,5.53197,5.52991,5.53049,16000000.0
2009-05-18 02:19:00,5.53084,5.53365,5.53011,5.53355,11000000.0
2009-05-18 02:20:00,5.53365,5.53372,5.53133,5.53366,10000000.0
2009-05-18 02:21:00,5.53358,5.53465,5.53234,5.53246,18000000.0
2009-05-18 02:22:00,5.53284,5.53437,5.53121,5.53437,15000000.0
2009-05-18 02:23:00,5.53324,5.53364,5.53112,5.53112,16000000.0
2009-05-18 02:24:00,5.53372,5.53475,5.53257,5.53308,12000000.0
2009-05-18 02:25:00,5.53333,5.53333,5.53149,5.53211,18000000.0
2009-05-18 02:26:00,5.53178,5.53371,5.53165,5.53371,8000000.0
2009-05-18 02:27:00,5.53243,5.53525,5.53229,5.53525,12000000.0
2009-05-18 02:28:00,5.53234,5.53714,5.53234,5.53651,15000000.0
2009-05-18 02:29:00,5.53675,5.53796,5.53467,5.5364,15000000.0
2009-05-18 02:30:00,5.53723,5.53739,5.5352,5.53662,19000000.0
2009-05-18 02:31:00,5.53718,5.53718,5.53488,5.53659,13000000.0
2009-05-18 02:32:00,5.5367,5.5368,5.53501,5.53603,17000000.0
2009-05-18 02:33:00,5.53568,5.53646,5.53472,5.53472,10000000.0
2009-05-18 02:34:00,5.53609,5.53609,5.53346,5.53433,11000000.0
2009-05-18 02:35:00,5.53434,5.53493,5.533,5.53358,14000000.0
2009-05-18 02:36:00,5.53437,5.53657,5.53437,5.53633,13000000.0
2009-05-18 02:37:00,5.5341,5.53613,5.5341,5.53613,9000000.0
2009-05-18 02:38:00,5.53641,5.53733,5.53529,5.53647,12000000.0
2009-05-18 02:39:00,5.53725,5.53725,5.53585,5.53717,11000000.0
2009-05-18 02:40:00,5.53711,5.53826,5.53618,5.53776,19000000.0
2009-05-18 02:41:00,5.53609,5.53733,5.53511,5.53645,12000000.0
2009-05-18 02:42:00,5.53601,5.53699,5.53511,5.53699,11000000.0
2009-05-18 02:43:00,5.53755,5.53755,5.53446,5.53446,12000000.0
2009-05-18 02:44:00,5.53381,5.53439,5.53293,5.53373,9000000.0
2009-05-18 02:45:00,5.53422,5.5344,5.53261,5.53261,13000000.0
2009-05-18 02:46:00,5.53327,5.5335,5.53082,5.53219,11000000.0
2009-05-18 02:47:00,5.5318,5.53193,5.53032,5.53032,10000000.0
2009-05-18 02:48:00,5.53283,5.53295,5.53092,5.53266,11000000.0
2009-05-18 02:49:00,5.53197,5.53387,5.53197,5.53286,10000000.0
2009-05-18 02:50:00,5.53286,5.53368,5.53035,5.53063,17000000.0
2009-05-18 02:51:00,5.53315,5.53367,5.53223,5.53223,15000000.0
2009-05-18 02:52:00,5.53348,5.53348,5.53178,5.53311,13000000.0
2009-05-18 02:53:00,5.53404,5.53433,5.5306,5.53121,12000000.0
2009-05-18 02:54:00,5.53282,5.53472,5.53193,5.53472,13000000.0
2009-05-18 02:55:00,5.5337,5.53439,5.53305,5.53382,13000000.0
2009-05-18 02:56:00,5.53344,5.53359,5.53171,5.53344,13000000.0
2009-05-18 02:57:00,5.53179,5.53383,5.5316,5.53383,10000000.0
2009-05-18 02:58:00,5.53426,5.53426,5.53238,5.53384,15000000.0
2009-05-18 02:59:00,5.53392,5.53392,5.53234,5.5329,12000000.0
2009-05-18 03:00:00,5.53324,5.53324,5.5303,5.53158,17000000.0
2009-05-18 03:01:00,5.53193,5.53235,5.52998,5.53167,9000000.0
2009-05-18 03:02:00,5.5317,5.5317,5.52944,5.52988,15000000.0
2009-05-18 03:03:00,5.53125,5.53191,5.52994,5.53144,14000000.0
2009-05-18 03:04:00,5.53115,5.53257,5.53026,5.53148,11000000.0
2009-05-18 03:05:00,5.52975,5.53063,5.52767,5.52954,12000000.0
2009-05-18 03:06:00,5.52872,5.52949,5.52702,5.52775,12000000.0
2009-05-18 03:07:00,5.5273,5.52968,5.5273,5.52901,18000000.0
2009-05-18 03:08:00,5.52805,5.52883,5.52711,5.52821,9000000.0
2009-05-18 03:09:00,5.52839,5.52893,5.52767,5.52854,9000000.0
2009-05-18 03:10:00,5.52888,5.5294,5.52839,5.52931,11000000.0
2009-05-18 03:11:00,5.52833,5.52973,5.52833,5.52953,16000000.0
2009-05-18 03:12:00,5.52825,5.52867,5.52766,5.52831,8000000.0
2009-05-18 03:13:00,5.52832,5.52896,5.52705,5.52817,12000000.0
2009-05-18 03:14:00,5.52865,5.53072,5.52865,5.53072,16000000.0
2009-05-18 03:15:00,5.53162,5.53196,5.53035,5.53185,10000000.0
2009-05-18 03:16:00,5.5317,5.5317,5.5296,5.53018,16000000.0
2009-05-18 03:17:00,5.52887,5.5303,5.52848,5.52893,16000000.0
2009-05-18 03:18:00,5.53046,5.53322,5.52945,5.53322,9000000.0
2009-05-18 03:19:00,5.53328,5.53381,5.5322,5.53343,10000000.0
2009-05-18 03:20:00,5.5344,5.5344,5.53231,5.53316,20000000.0
2009-05-18 03:21:00,5.53459,5.53778,5.53224,5.53778,18000000.0
2009-05-18 03:22:00,5.53728,5.5404,5.53695,5.5389,15000000.0
2009-05-18 03:23:00,5.54019,5.54021,5.53817,5.53858,15000000.0
2009-05-18 03:24:00,5.53896,5.53919,5.53714,5.53807,12000000.0
2009-05-18 03:25:00,5.53822,5.53861,5.53637,5.53654,15000000.0
2009-05-18 03:26:00,5.53698,5.53777,5.53552,5.53696,19000000.0
2009-05-18 03:27:00,5.53696,5.53704,5.53562,5.53704,8000000.0
2009-05-18 03:28:00,5.53659,5.53688,5.53536,5.53617,13000000.0
2009-05-18 03:29:00,5.53479,5.53595,5.53455,5.53561,9000000.0
2009-05-18 03:30:00,5.53504,5.53562,5.53412,5.53412,17000000.0
2009-05-18 03:31:00,5.53442,5.53562,5.53401,5.53542,7000000.0
2009-05-18 03:32:00,5.53485,5.53595,5.53416,5.53595,15000000.0
2009-05-18 03:33:00,5.53645,5.53907,5.53596,5.53827,14000000.0
2009-05-18 03:34:00,5.53863,5.53863,5.53681,5.53728,13000000.0
2009-05-18 03:35:00,5.53642,5.53701,5.5358,5.53657,9000000.0
2009-05-18 03:36:00,5.53556,5.53556,5.5336,5.53376,13000000.0
2009-05-18 03:37:00,5.53568,5.53596,5.53458,5.53543,13000000.0
2009-05-18 03:38:00,5.53504,5.53529,5.53393,5.53455,14000000.0
2009-05-18 03:39:00,5.53439,5.5348,5.53374,5.53409,11000000.0
2009-05-18 03:40:00,5.5338,5.53537,5.53244,5.53244,12000000.0
2009-05-18 03:41:00,5.53498,5.53546,5.53326,5.53412,19000000.0
2009-05-18 03:42:00,5.53348,5.53537,5.53346,5.53412,10000000.0
2009-05-18 03:43:00,5.53463,5.53463,5.53314,5.53338,12000000.0
2009-05-18 03:44:00,5.53244,5.53462,5.53244,5.53303,12000000.0
2009-05-18 03:45:00,5.53458,5.53458,5.53328,5.53373,14000000.0
2009-05-18 03:46:00,5.5341,5.53412,5.53303,5.53412,13000000.0
2009-05-18 03:47:00,5.5353,5.53584,5.53412,5.53516,9000000.0
2009-05-18 03:48:00,5.53594,5.5361,5.53397,5.53483,8000000.0
2009-05-18 03:49:00,5.53402,5.53604,5.53326,5.53496,19000000.0
2009-05-18 03:50:00,5.53425,5.53425,5.53134,5.53278,12000000.0
2009-05-18 03:51:00,5.53241,5.53281,5.53137,5.53147,15000000.0
2009-05-18 03:52:00,5.53136,5.53232,5.5307,5.53232,11000000.0
2009-05-18 03:53:00,5.53266,5.53266,5.53112,5.53112,12000000.0
2009-05-18 03:54:00,5.53304,5.53399,5.53179,5.53399,12000000.0
2009-05-18 03:55:00,5.5349,5.53674,5.53364,5.53554,12000000.0
2009-05-18 03:56:00,5.53565,5.53684,5.53409,5.53501,14000000.0
2009-05-18 03:57:00,5.53443,5.53598,5.53398,5.53491,15000000.0
2009-05-18 03:58:00,5.5353,5.53733,5.53364,5.53626,12000000.0
2009-05-18 03:59:00,5.53414,5.53739,5.53414,5.53711,17000000.0
2009-05-18 04:00:00,5.53723,5.53739,5.53422,5.53669,14000000.0
2009-05-18 04:01:00,5.53639,5.53689,5.53448,5.53651,13000000.0
2009-05-18 04:02:00,5.53511,5.53798,5.53511,5.53676,16000000.0
2009-05-18 04:03:00,5.53681,5.53681,5.53538,5.53654,14000000.0
2009-05-18 04:04:00,5.53576,5.53608,5.53453,5.53544,19000000.0
2009-05-18 04:05:00,5.53535,5.53598,5.53403,5.53409,12000000.0
2009-05-18 04:06:00,5.5349,5.53526,5.53354,5.53426,18000000.0
2009-05-18 04:07:00,5.53502,5.53626,5.53456,5.53607,16000000.0
2009-05-18 04:08:00,5.53618,5.53618,5.53461,5.53556,8000000.0
2009-05-18 04:09:00,5.53455,5.53585,5.53415,5.53457,13000000.0
2009-05-18 04:10:00,5.53477,5.53477,5.53262,5.53333,14000000.0
2009-05-18 04:11:00,5.53359,5.53516,5.53216,5.53364,18000000.0
2009-05-18 04:12:00,5.53348,5.53446,5.53295,5.53295,10000000.0
2009-05-18 04:13:00,5.53422,5.53483,5.53376,5.53483,14000000.0
2009-05-18 04:14:00,5.53422,5.53522,5.53352,5.53503,20000000.0
2009-05-18 04:15:00,5.53396,5.53484,5.53355,5.53391,14000000.0
2009-05-18 04:16:00,5.53445,5.53456,5.53221,5.53221,15000000.0
2009-05-18 04:17:00,5.53259,5.53388,5.5323,5.5333,22000000.0
2009-05-18 04:18:00,5.53331,5.53372,5.5324,5.53372,17000000.0
2009-05-18 04:19:00,5.53315,5.53315,5.53161,5.53311,12000000.0
2009-05-18 04:20:00,5.53255,5.53351,5.53218,5.53307,17000000.0
2009-05-18 04:21:00,5.53261,5.53345,5.53213,5.53301,13000000.0
2009-05-18 04:22:00,5.53304,5.53427,5.53304,5.53356,14000000.0
2009-05-18 04:23:00,5.53454,5.53454,5.53237,5.53292,9000000.0
2009-05-18 04:24:00,5.53139,5.53247,5.53124,5.53247,9000000.0
2009-05-18 04:25:00,5.53154,5.53264,5.53131,5.53145,13000000.0
2009-05-18 04:26:00,5.53023,5.5324,5.53023,5.53189,12000000.0
2009-05-18 04:27:00,5.53097,5.53254,5.53067,5.53067,16000000.0
2009-05-18 04:28:00,5.53136,5.53189,5.53081,5.53081,11000000.0
2009-05-18 04:29:00,5.53168,5.53275,5.53111,5.53258,20000000.0
2009-05-18 04:30:00,5.53193,5.53283,5.53193,5.53227,16000000.0
2009-05-18 04:31:00,5.5322,5.53311,5.53167,5.5323,12000000.0
2009-05-18 04:32:00,5.53288,5.53346,5.5321,5.53307,11000000.0
2009-05-18 04:33:00,5.53381,5.53387,5.53147,5.53275,14000000.0
2009-05-18 04:34:00,5.53236,5.53289,5.53188,5.53245,11000000.0
2009-05-18 04:35:00,5.53287,5.53337,5.5317,5.53319,14000000.0
2009-05-18 04:36:00,5.53243,5.53263,5.53156,5.53163,11000000.0
2009-05-18 04:37:00,5.53236,5.53245,5.53078,5.53169,15000000.0
2009-05-18 04:38:00,5.53227,5.53227,5.53082,5.53103,7000000.0
2009-05-18 04:39:00,5.53182,5.53182,5.53013,5.53168,19000000.0
2009-05-18 04:40:00,5.53031,5.53136,5.53005,5.53136,14000000.0
2009-05-18 04:41:00,5.53176,5.53189,5.53012,5.53082,12000000.0
2009-05-18 04:42:00,5.53206,5.53207,5.53014,5.53207,11000000.0
2009-05-18 04:43:00,5.53106,5.53253,5.53106,5.53212,15000000.0
2009-05-18 04:44:00,5.53309,5.53316,5.53153,5.53153,13000000.0
2009-05-18 04:45:00,5.5324,5.53268,5.53123,5.53218,19000000.0
2009-05-18 04:46:00,5.53226,5.53389,5.5322,5.53267,14000000.0
2009-05-18 04:47:00,5.53336,5.53336,5.53239,5.53322,7000000.0
2009-05-18 04:48:00,5.53289,5.53333,5.53256,5.53276,14000000.0
2009-05-18 04:49:00,5.53356,5.53487,5.53227,5.53437,12000000.0
2009-05-18 04:50:00,5.5346,5.5351,5.5338,5.5338,9000000.0
2009-05-18 04:51:00,5.53559,5.53606,5.53448,5.53583,16000000.0
2009-05-18 04:52:00,5.53461,5.53546,5.53375,5.53542,14000000.0
2009-05-18 04:53:00,5.53527,5.53555,5.53403,5.53519,12000000.0
2009-05-18 04:54:00,5.53426,5.5359,5.53426,5.53587,9000000.0
2009-05-18 04:55:00,5.5356,5.53637,5.53447,5.53531,19000000.0
2009-05-18 04:56:00,5.53633,5.53706,5.53527,5.53613,17000000.0
2009-05-18 04:57:00,5.53599,5.53677,5.53545,5.5362,15000000.0
2009-05-18 04:58:00,5.53576,5.53704,5.53572,5.53579,7000000.0
2009-05-18 04:59:00,5.5359,5.5362,5.53519,5.53573,10000000.0
2009-05-18 05:00:00,5.53514,5.53653,5.53448,5.53517,19000000.0
2009-05-18 05:01:00,5.53669,5.53669,5.5353,5.5362,8000000.0
2009-05-18 05:02:00,5.53633,5.53691,5.5354,5.5367,8000000.0
2009-05-18 05:03:00,5.53691,5.53755,5.53579,5.53612,13000000.0
2009-05-18 05:04:00,5.53582,5.53695,5.53486,5.53571,16000000.0
2009-05-18 05:05:00,5.53633,5.53806,5.53575,5.53638,17000000.0
2009-05-18 05:06:00,5.53825,5.53825,5.53585,5.53712,15000000.0
2009-05-18 05:07:00,5.53595,5.53637,5.53492,5.5355,9000000.0
2009-05-18 05:08:00,5.53553,5.53711,5.53553,5.53711,14000000.0
2009-05-18 05:09:00,5.53699,5.53766,5.53598,5.53598,15000000.0
2009-05-18 05:10:00,5.53699,5.53739,5.53628,5.53673,13000000.0
2009-05-18 05:11:00,5.53643,5.53722,5.53565,5.53722,13000000.0
2009-05-18 05:12:00,5.53643,5.53757,5.53621,5.53645,15000000.0
2009-05-18 05:13:00,5.53731,5.53748,5.53636,5.5374,14000000.0
2009-05-18 05:14:00,5.53698,5.53873,5.53698,5.53873,13000000.0
2009-05-18 05:15:00,5.53838,5.53882,5.5366,5.53676,15000000.0
2009-05-18 05:16:00,5.53639,5.53764,5.53544,5.53586,12000000.0
2009-05-18 05:17:00,5.5362,5.53702,5.53553,5.53622,13000000.0
2009-05-18 05:18:00,5.53623,5.53694,5.53513,5.53583,14000000.0
2009-05-18 05:19:00,5.53502,5.53627,5.53502,5.53627,9000000.0
2009-05-18 05:20:00,5.53552,5.53564,5.53399,5.53435,12000000.0
2009-05-18 05:21:00,5.53521,5.53521,5.53423,5.53516,9000000.0
2009-05-18 05:22:00,5.53541,5.53606,5.53403,5.53553,13000000.0
2009-05-18 05:23:00,5.53574,5.53612,5.53479,5.53479,9000000.0
2009-05-18 05:24:00,5.53622,5.53686,5.53449,5.53602,13000000.0
2009-05-18 05:25:00,5.53663,5.53681,5.53604,5.53604,10000000.0
2009-05-18 05:26:00,5.53662,5.53662,5.53596,5.53596,11000000.0
2009-05-18 05:27:00,5.53625,5.53708,5.53544,5.53579,20000000.0
2009-05-18 05:28:00,5.53523,5.53635,5.53513,5.53574,11000000.0
2009-05-18 05:29:00,5.53598,5.53669,5.53553,5.53669,8000000.0
2009-05-18 05:30:00,5.53564,5.53564,5.5342,5.53508,13000000.0
2009-05-18 05:31:00,5.53542,5.53544,5.53421,5.53421,12000000.0
2009-05-18 05:32:00,5.53414,5.53499,5.53359,5.53433,14000000.0
2009-05-18 05:33:00,5.53509,5.53623,5.53401,5.53623,10000000.0
2009-05-18 05:34:00,5.53521,5.53688,5.53425,5.53425,14000000.0
2009-05-18 05:35:00,5.53503,5.53644,5.53461,5.53613,16000000.0
2009-05-18 05:36:00,5.53525,5.53606,5.53523,5.53554,11000000.0
2009-05-18 05:37:00,5.53531,5.5364,5.5349,5.5359,14000000.0
2009-05-18 05:38:00,5.53661,5.53767,5.53521,5.53574,12000000.0
2009-05-18 05:39:00,5.53762,5.53783,5.53652,5.53678,16000000.0
2009-05-18 05:40:00,5.53738,5.53832,5.53673,5.53768,15000000.0
2009-05-18 05:41:00,5.53784,5.53819,5.53689,5.53819,11000000.0
2009-05-18 05:42:00,5.53819,5.53868,5.53723,5.53787,20000000.0
2009-05-18 05:43:00,5.53736,5.53801,5.53681,5.53707,13000000.0
2009-05-18 05:44:00,5.53777,5.53777,5.53597,5.53702,10000000.0
2009-05-18 05:45:00,5.53498,5.53605,5.53483,5.53605,9000000.0
2009-05-18 05:46:00,5.53556,5.53594,5.53421,5.53512,24000000.0
2009-05-18 05:47:00,5.53494,5.53494,5.53275,5.53373,16000000.0
2009-05-18 05:48:00,5.53284,5.5339,5.53257,5.53349,8000000.0
2009-05-18 05:49:00,5.53346,5.53441,5.53286,5.53441,7000000.0
2009-05-18 05:50:00,5.53357,5.53468,5.53314,5.5335,11000000.0
2009-05-18 05:51:00,5.53327,5.53416,5.53252,5.53316,18000000.0
2009-05-18 05:52:00,5.53356,5.53385,5.53297,5.53304,9000000.0
2009-05-18 05:53:00,5.53222,5.53352,5.53214,5.53214,15000000.0
2009-05-18 05:54:00,5.53307,5.53307,5.53218,5.53237,14000000.0
2009-05-18 05:55:00,5.53378,5.53438,5.53249,5.53291,15000000.0
2009-05-18 05:56:00,5.53396,5.53454,5.53302,5.53373,23000000.0
2009-05-18 05:57:00,5.5335,5.53457,5.53327,5.53399,17000000.0
2009-05-18 05:58:00,5.53439,5.53491,5.53305,5.53491,11000000.0
2009-05-18 05:59:00,5.53426,5.53426,5.53246,5.53308,13000000.0
2009-05-18 06:00:00,5.53271,5.53306,5.53199,5.53299,18000000.0
2009-05-18 06:01:00,5.53239,5.53247,5.53116,5.53193,9000000.0
2009-05-18 06:02:00,5.53101,5.53225,5.53086,5.53217,16000000.0
2009-05-18 06:03:00,5.53231,5.5335,5.53186,5.53304,12000000.0
2009-05-18 06:04:00,5.53215,5.5333,5.5314,5.5321,17000000.0
2009-05-18 06:05:00,5.53292,5.53345,5.53247,5.53247,11000000.0
2009-05-18 06:06:00,5.53206,5.53253,5.53126,5.53253,14000000.0
2009-05-18 06:07:00,5.53271,5.533,5.53079,5.53079,13000000.0
2009-05-18 06:08:00,5.53188,5.53243,5.53141,5.5322,13000000.0
2009-05-18 06:09:00,5.53193,5.53303,5.53172,5.53237,11000000.0
2009-05-18 06:10:00,5.53245,5.53293,5.53206,5.53255,8000000.0
2009-05-18 06:11:00,5.53373,5.5348,5.53238,5.53317,17000000.0
2009-05-18 06:12:00,5.53373,5.535,5.53355,5.535,13000000.0
2009-05-18 06:13:00,5.53488,5.53621,5.53425,5.53582,13000000.0
2009-05-18 06:14:00,5.53601,5.53601,5.53484,5.53557,11000000.0
2009-05-18 06:15:00,5.53436,5.53578,5.53417,5.5347,16000000.0
2009-05-18 06:16:00,5.53403,5.53563,5.53403,5.53563,13000000.0
2009-05-18 06:17:00,5.53614,5.53727,5.53491,5.53603,18000000.0
2009-05-18 06:18:00,5.53544,5.53594,5.53368,5.53368,11000000.0
2009-05-18 06:19:00,5.53461,5.53461,5.53333,5.53333,7000000.0
2009-05-18 06:20:00,5.53423,5.53446,5.53313,5.53313,17000000.0
2009-05-18 06:21:00,5.5335,5.53428,5.53267,5.53267,13000000.0
2009-05-18 06:22:00,5.53263,5.53399,5.53256,5.53399,19000000.0
2009-05-18 06:23:00,5.53319,5.53372,5.53251,5.53352,19000000.0
2009-05-18 06:24:00,5.53405,5.53455,5.53256,5.53455,20000000.0
2009-05-18 06:25:00,5.5341,5.53458,5.53309,5.53328,8000000.0
2009-05-18 06:26:00,5.53226,5.53427,5.53226,5.53427,19000000.0
2009-05-18 06:27:00,5.53434,5.53434,5.53284,5.53376,12000000.0
2009-05-18 06:28:00,5.53353,5.53397,5.53286,5.53397,10000000.0
2009-05-18 06:29:00,5.53411,5.53426,5.53353,5.53378,10000000.0
2009-05-18 06:30:00,5.53372,5.53389,5.5325,5.53253,12000000.0
2009-05-18 06:31:00,5.53295,5.53347,5.53143,5.53231,15000000.0
2009-05-18 06:32:00,5.53283,5.53283,5.53149,5.53149,11000000.0
2009-05-18 06:33:00,5.53305,5.53325,5.53219,5.53227,13000000.0
2009-05-18 06:34:00,5.53265,5.53268,5.53165,5.53268,7000000.0
2009-05-18 06:35:00,5.53285,5.53296,5.53112,5.53112,11000000.0
2009-05-18 06:36:00,5.53097,5.53194,5.53032,5.53032,7000000.0
2009-05-18 06:37:00,5.53176,5.53176,5.52816,5.52937,9000000.0
2009-05-18 06:38:00,5.52845,5.53024,5.52787,5.52887,11000000.0
2009-05-18 06:39:00,5.52895,5.52955,5.52777,5.52938,14000000.0
2009-05-18 06:40:00,5.52767,5.5292,5.52713,5.52747,12000000.0
2009-05-18 06:41:00,5.52801,5.52917,5.52708,5.52917,17000000.0
2009-05-18 06:42:00,5.52782,5.52988,5.52782,5.52987,13000000.0
2009-05-18 06:43:00,5.52927,5.5298,5.52849,5.52902,11000000.0
2009-05-18 06:44:00,5.52829,5.52994,5.52785,5.52959,15000000.0
2009-05-18 06:45:00,5.52773,5.52919,5.52749,5.52844,10000000.0
2009-05-18 06:46:00,5.52923,5.52936,5.5278,5.52896,14000000.0
2009-05-18 06:47:00,5.52788,5.52875,5.52733,5.52875,10000000.0
2009-05-18 06:48:00,5.52843,5.53027,5.52832,5.53027,13000000.0
2009-05-18 06:49:00,5.52902,5.53037,5.52869,5.52938,15000000.0
2009-05-18 06:50:00,5.52877,5.5309,5.52877,5.53007,16000000.0
2009-05-18 06:51:00,5.53067,5.53067,5.52896,5.53014,14000000.0
2009-05-18 06:52:00,5.52887,5.53045,5.5286,5.53045,10000000.0
2009-05-18 06:53:00,5.53059,5.53068,5.52877,5.52895,12000000.0
2009-05-18 06:54:00,5.53071,5.53162,5.52936,5.53153,14000000.0
2009-05-18 06:55:00,5.53092,5.53145,5.52948,5.53,18000000.0
2009-05-18 06:56:00,5.52939,5.53219,5.52912,5.53144,19000000.0
2009-05-18 06:57:00,5.53045,5.53119,5.5298,5.53119,8000000.0
2009-05-18 06:58:00,5.53,5.53115,5.52965,5.53044,10000000.0
2009-05-18 06:59:00,5.53056,5.5307,5.52923,5.52986,17000000.0
2009-05-18 07:00:00,5.53008,5.53066,5.52927,5.52969,11000000.0
2009-05-18 07:01:00,5.52985,5.52985,5.52841,5.52841,11000000.0
2009-05-18 07:02:00,5.52935,5.52993,5.52792,5.52989,13000000.0
2009-05-18 07:03:00,5.52864,5.52936,5.52802,5.52816,12000000.0
2009-05-18 07:04:00,5.52956,5.52993,5.52897,5.52968,18000000.0
2009-05-18 07:05:00,5.52981,5.53065,5.52884,5.53065,12000000.0
2009-05-18 07:06:00,5.52889,5.53054,5.52877,5.53021,15000000.0
2009-05-18 07:07:00,5.5283,5.52943,5.52789,5.52933,11000000.0
2009-05-18 07:08:00,5.53009,5.5302,5.52858,5.52881,9000000.0
2009-05-18 07:09:00,5.52917,5.52981,5.52851,5.52861,15000000.0
2009-05-18 07:10:00,5.52967,5.53012,5.52908,5.53012,19000000.0
2009-05-18 07:11:00,5.53036,5.53051,5.52876,5.52938,9000000.0
2009-05-18 07:12:00,5.52956,5.53019,5.52877,5.5301,12000000.0
2009-05-18 07:13:00,5.52999,5.53019,5.52816,5.52915,19000000.0
2009-05-18 07:14:00,5.52848,5.52848,5.52682,5.52834,8000000.0
2009-05-18 07:15:00,5.52728,5.5283,5.52645,5.52734,16000000.0
2009-05-18 07:16:00,5.52647,5.52866,5.52637,5.52637,18000000.0
2009-05-18 07:17:00,5.52688,5.52861,5.52638,5.52751,22000000.0
2009-05-18 07:18:00,5.52774,5.52778,5.52596,5.52778,16000000.0
2009-05-18 07:19:00,5.52906,5.52934,5.52734,5.5292,17000000.0
2009-05-18 07:20:00,5.52892,5.52892,5.52776,5.52788,14000000.0
2009-05-18 07:21:00,5.5291,5.52939,5.52819,5.52858,16000000.0
2009-05-18 07:22:00,5.5293,5.5293,5.52655,5.52798,14000000.0
2009-05-18 07:23:00,5.52576,5.5277,5.52576,5.52653,17000000.0
2009-05-18 07:24:00,5.52698,5.52698,5.52523,5.52601,9000000.0
2009-05-18 07:25:00,5.5249,5.52533,5.5239,5.52503,13000000.0
2009-05-18 07:26:00,5.5253,5.5253,5.52326,5.52487,13000000.0
2009-05-18 07:27:00,5.52384,5.52415,5.5227,5.5241,7000000.0
2009-05-18 07:28:00,5.52364,5.52462,5.52285,5.52309,18000000.0
2009-05-18 07:29:00,5.52346,5.52409,5.52275,5.523,8000000.0
2009-05-18 07:30:00,5.5241,5.52582,5.52324,5.52582,16000000.0
2009-05-18 07:31:00,5.52598,5.52598,5.52368,5.52517,15000000.0
2009-05-18 07:32:00,5.52538,5.52538,5.52367,5.52429,13000000.0
2009-05-18 07:33:00,5.52342,5.52465,5.52327,5.52399,8000000.0
2009-05-18 07:34:00,5.52293,5.52397,5.52241,5.52391,11000000.0
2009-05-18 07:35:00,5.52414,5.5243,5.52286,5.52384,16000000.0
2009-05-18 07:36:00,5.52392,5.52632,5.52392,5.52632,11000000.0
2009-05-18 07:37:00,5.52676,5.52738,5.52622,5.52665,17000000.0
2009-05-18 07:38:00,5.52535,5.52722,5.52504,5.52711,9000000.0
2009-05-18 07:39:00,5.52721,5.52826,5.52597,5.5282,12000000.0
2009-05-18 07:40:00,5.52727,5.52727,5.52476,5.5269,14000000.0
2009-05-18 07:41:00,5.52573,5.52689,5.52418,5.52472,14000000.0
2009-05-18 07:42:00,5.52492,5.52492,5.5238,5.52428,8000000.0
2009-05-18 07:43:00,5.52303,5.52497,5.52163,5.52163,15000000.0
2009-05-18 07:44:00,5.52325,5.52455,5.52194,5.52262,13000000.0
2009-05-18 07:45:00,5.52302,5.52397,5.52224,5.52294,19000000.0
2009-05-18 07:46:00,5.52415,5.52415,5.52203,5.52378,11000000.0
2009-05-18 07:47:00,5.52356,5.52428,5.52098,5.52099,16000000.0
2009-05-18 07:48:00,5.52079,5.52174,5.5201,5.52092,9000000.0
2009-05-18 07:49:00,5.52046,5.52066,5.51884,5.52037,11000000.0
2009-05-18 07:50:00,5.52111,5.52136,5.51997,5.52049,11000000.0
2009-05-18 07:51:00,5.52153,5.52271,5.52087,5.5222,13000000.0
2009-05-18 07:52:00,5.52297,5.52388,5.52137,5.52388,14000000.0
2009-05-18 07:53:00,5.52296,5.52391,5.52147,5.52391,10000000.0
2009-05-18 07:54:00,5.52286,5.52477,5.52143,5.52329,17000000.0
2009-05-18 07:55:00,5.52235,5.52405,5.52214,5.52253,10000000.0
2009-05-18 07:56:00,5.52476,5.52517,5.52335,5.52341,11000000.0
2009-05-18 07:57:00,5.52505,5.52514,5.52356,5.52431,11000000.0
2009-05-18 07:58:00,5.52389,5.5246,5.52295,5.52447,24000000.0
2009-05-18 07:59:00,5.52495,5.52557,5.52388,5.52553,11000000.0
2009-05-18 08:00:00,5.52587,5.52589,5.52368,5.52539,14000000.0
2009-05-18 08:01:00,5.5239,5.52653,5.5239,5.52558,15000000.0
2009-05-18 08:02:00,5.52508,5.52734,5.52476,5.52685,16000000.0
2009-05-18 08:03:00,5.52633,5.52668,5.52505,5.5261,10000000.0
2009-05-18 08:04:00,5.52727,5.52727,5.52557,5.52664,13000000.0
2009-05-18 08:05:00,5.52704,5.52704,5.52375,5.52531,18000000.0
2009-05-18 08:06:00,5.52534,5.52654,5.52375,5.52602,14000000.0
2009-05-18 08:07:00,5.52773,5.52826,5.52465,5.52804,11000000.0
2009-05-18 08:08:00,5.52789,5.52823,5.52503,5.52521,19000000.0
2009-05-18 08:09:00,5.52592,5.52824,5.52548,5.5271,9000000.0
2009-05-18 08:10:00,5.52541,5.52633,5.52521,5.52588,8000000.0
2009-05-18 08:11:00,5.52604,5.52635,5.52254,5.52544,16000000.0
2009-05-18 08:12:00,5.52398,5.52579,5.5231,5.52458,16000000.0
2009-05-18 08:13:00,5.52245,5.52472,5.52245,5.52431,15000000.0
2009-05-18 08:14:00,5.52414,5.52541,5.5228,5.52512,15000000.0
2009-05-18 08:15:00,5.52496,5.5251,5.52247,5.52468,14000000.0
2009-05-18 08:16:00,5.52539,5.52539,5.52231,5.52346,14000000.0
2009-05-18 08:17:00,5.52343,5.52446,5.52266,5.52364,15000000.0
2009-05-18 08:18:00,5.52294,5.52501,5.52294,5.52501,11000000.0
2009-05-18 08:19:00,5.52405,5.52459,5.52273,5.5237,16000000.0
2009-05-18 08:20:00,5.52311,5.52463,5.52249,5.52438,17000000.0
2009-05-18 08:21:00,5.52552,5.52695,5.5239,5.52441,15000000.0
2009-05-18 08:22:00,5.52605,5.5266,5.52364,5.52374,8000000.0
2009-05-18 08:23:00,5.52512,5.52634,5.52453,5.52634,15000000.0
2009-05-18 08:24:00,5.52644,5.52655,5.5255,5.5255,8000000.0
2009-05-18 08:25:00,5.5258,5.5264,5.52482,5.52512,17000000.0
2009-05-18 08:26:00,5.52494,5.52678,5.52492,5.52678,14000000.0
2009-05-18 08:27:00,5.52532,5.52615,5.52457,5.526,9000000.0
2009-05-18 08:28:00,5.52575,5.526,5.52396,5.52452,11000000.0
2009-05-18 08:29:00,5.52576,5.52631,5.52367,5.5243,15000000.0
2009-05-18 08:30:00,5.52493,5.52611,5.52401,5.52602,10000000.0
2009-05-18 08:31:00,5.52452,5.52693,5.52452,5.52693,17000000.0
2009-05-18 08:32:00,5.52637,5.52796,5.52531,5.52568,20000000.0
2009-05-18 08:33:00,5.52641,5.52684,5.52542,5.52638,7000000.0
2009-05-18 08:34:00,5.5279,5.52847,5.52626,5.52847,8000000.0
2009-05-18 08:35:00,5.52854,5.52952,5.52723,5.52912,19000000.0
2009-05-18 08:36:00,5.5288,5.52992,5.52762,5.52958,14000000.0
2009-05-18 08:37:00,5.52972,5.52977,5.52713,5.52818,12000000.0
2009-05-18 08:38:00,5.52997,5.53031,5.52826,5.52966,13000000.0
2009-05-18 08:39:00,5.52916,5.52965,5.52718,5.52873,14000000.0
2009-05-18 08:40:00,5.52815,5.52922,5.5269,5.5269,12000000.0
2009-05-18 08:41:00,5.52768,5.52787,5.52652,5.52787,11000000.0
2009-05-18 08:42:00,5.52706,5.52864,5.52651,5.52714,18000000.0
2009-05-18 08:43:00,5.52793,5.52855,5.52661,5.52855,8000000.0
2009-05-18 08:44:00,5.52957,5.5316,5.52793,5.5316,12000000.0
2009-05-18 08:45:00,5.52911,5.5307,5.52793,5.53059,20000000.0
2009-05-18 08:46:00,5.53136,5.53156,5.52924,5.5312,10000000.0
2009-05-18 08:47:00,5.53127,5.53127,5.52743,5.53087,13000000.0
2009-05-18 08:48:00,5.53057,5.53104,5.52776,5.52839,16000000.0
2009-05-18 08:49:00,5.52804,5.52948,5.5275,5.52944,9000000.0
2009-05-18 08:50:00,5.52742,5.52982,5.52707,5.52933,17000000.0
2009-05-18 08:51:00,5.52866,5.52991,5.52838,5.52991,8000000.0
2009-05-18 08:52:00,5.52997,5.53062,5.52868,5.53062,20000000.0
2009-05-18 08:53:00,5.53046,5.53099,5.52844,5.52972,16000000.0
2009-05-18 08:54:00,5.53015,5.53059,5.52849,5.5299,15000000.0
2009-05-18 08:55:00,5.53025,5.53025,5.52744,5.52941,12000000.0
2009-05-18 08:56:00,5.52961,5.53034,5.52733,5.53034,14000000.0
2009-05-18 08:57:00,5.52682,5.52948,5.52643,5.52799,14000000.0
2009-05-18 08:58:00,5.52761,5.52949,5.52706,5.52887,15000000.0
2009-05-18 08:59:00,5.52847,5.5285,5.52673,5.52844,15000000.0
2009-05-18 09:00:00,5.52668,5.52793,5.52535,5.52686,14000000.0
2009-05-18 09:01:00,5.52724,5.52787,5.52495,5.52658,14000000.0
2009-05-18 09:02:00,5.52622,5.52798,5.52421,5.5259,17000000.0
2009-05-18 09:03:00,5.5251,5.52559,5.52401,5.52447,16000000.0
2009-05-18 09:04:00,5.52418,5.52525,5.5225,5.52353,10000000.0
2009-05-18 09:05:00,5.52308,5.52447,5.52172,5.52202,14000000.0
2009-05-18 09:06:00,5.52188,5.52473,5.52069,5.52473,14000000.0
2009-05-18 09:07:00,5.52447,5.52535,5.524,5.52493,9000000.0
2009-05-18 09:08:00,5.52411,5.52556,5.52383,5.52556,17000000.0
2009-05-18 09:09:00,5.52364,5.52514,5.52276,5.52369,9000000.0
2009-05-18 09:10:00,5.52171,5.52485,5.52171,5.52351,12000000.0
2009-05-18 09:11:00,5.52389,5.5244,5.52222,5.52354,15000000.0
2009-05-18 09:12:00,5.52249,5.52324,5.52105,5.5218,14000000.0
2009-05-18 09:13:00,5.52185,5.52242,5.5202,5.5224,12000000.0
2009-05-18 09:14:00,5.52212,5.52278,5.52062,5.52271,13000000.0
2009-05-18 09:15:00,5.52264,5.5229,5.52081,5.52268,13000000.0
2009-05-18 09:16:00,5.52242,5.52244,5.5213,5.52244,10000000.0
2009-05-18 09:17:00,5.52259,5.52259,5.51972,5.51972,14000000.0
2009-05-18 09:18:00,5.51912,5.52145,5.51912,5.52145,16000000.0
2009-05-18 09:19:00,5.52201,5.52201,5.52006,5.52006,14000000.0
2009-05-18 09:20:00,5.52176,5.52228,5.52083,5.52083,11000000.0
2009-05-18 09:21:00,5.52093,5.52242,5.52072,5.52138,11000000.0
2009-05-18 09:22:00,5.52088,5.52266,5.51983,5.52083,18000000.0
2009-05-18 09:23:00,5.52162,5.52249,5.51995,5.52189,18000000.0
2009-05-18 09:24:00,5.52077,5.52224,5.51908,5.52075,18000000.0
2009-05-18 09:25:00,5.52046,5.52177,5.51783,5.51887,13000000.0
2009-05-18 09:26:00,5.51864,5.5212,5.51797,5.51824,13000000.0
2009-05-18 09:27:00,5.51785,5.51917,5.51739,5.51906,11000000.0
2009-05-18 09:28:00,5.52032,5.52055,5.51839,5.52055,12000000.0
2009-05-18 09:29:00,5.52056,5.52056,5.51748,5.52034,16000000.0
2009-05-18 09:30:00,5.52011,5.52142,5.51916,5.52142,11000000.0
2009-05-18 09:31:00,5.5213,5.5213,5.51924,5.52122,13000000.0
2009-05-18 09:32:00,5.51893,5.52145,5.51893,5.52039,14000000.0
2009-05-18 09:33:00,5.52059,5.52151,5.51938,5.52151,16000000.0
2009-05-18 09:34:00,5.52173,5.52173,5.52016,5.52166,13000000.0
2009-05-18 09:35:00,5.52032,5.52096,5.51947,5.52096,9000000.0
2009-05-18 09:36:00,5.5203,5.5203,5.51888,5.51935,7000000.0
2009-05-18 09:37:00,5.52079,5.52154,5.51911,5.52154,14000000.0
2009-05-18 09:38:00,5.52078,5.52128,5.51935,5.51955,18000000.0
2009-05-18 09:39:00,5.52142,5.52142,5.51931,5.52091,15000000.0
2009-05-18 09:40:00,5.52038,5.5218,5.5201,5.5218,10000000.0
2009-05-18 09:41:00,5.52199,5.52254,5.51945,5.52177,14000000.0
2009-05-18 09:42:00,5.52243,5.52344,5.51944,5.52206,18000000.0
2009-05-18 09:43:00,5.52352,5.52352,5.52155,5.52272,9000000.0
2009-05-18 09:44:00,5.52367,5.52374,5.52172,5.52215,10000000.0
2009-05-18 09:45:00,5.52308,5.52311,5.52137,5.52249,10000000.0
2009-05-18 09:46:00,5.5225,5.52304,5.52038,5.52247,14000000.0
2009-05-18 09:47:00,5.52325,5.5239,5.52187,5.52351,11000000.0
2009-05-18 09:48:00,5.52403,5.5242,5.52163,5.52257,10000000.0
2009-05-18 09:49:00,5.52433,5.52522,5.52155,5.52522,13000000.0
2009-05-18 09:50:00,5.52485,5.52556,5.52343,5.5252,12000000.0
2009-05-18 09:51:00,5.52492,5.52583,5.52428,5.52536,18000000.0
2009-05-18 09:52:00,5.52643,5.527,5.52401,5.52519,12000000.0
2009-05-18 09:53:00,5.52607,5.52673,5.52412,5.52639,18000000.0
2009-05-18 09:54:00,5.5269,5.5269,5.52501,5.52662,13000000.0
2009-05-18 09:55:00,5.52554,5.52703,5.52432,5.5251,14000000.0
2009-05-18 09:56:00,5.52646,5.52695,5.52495,5.5258,16000000.0
2009-05-18 09:57:00,5.5245,5.52647,5.52389,5.52431,17000000.0
2009-05-18 09:58:00,5.52593,5.52659,5.52393,5.52549,18000000.0
2009-05-18 09:59:00,5.52557,5.52627,5.52465,5.52504,7000000.0
2009-05-18 10:00:00,5.52506,5.52638,5.52302,5.52458,13000000.0
2009-05-18 10:01:00,5.52464,5.52566,5.52272,5.52566,15000000.0
2009-05-18 10:02:00,5.52246,5.52536,5.52246,5.52433,10000000.0
2009-05-18 10:03:00,5.52407,5.52574,5.52285,5.52503,15000000.0
2009-05-18 10:04:00,5.52545,5.52685,5.52352,5.52663,13000000.0
2009-05-18 10:05:00,5.526,5.526,5.52131,5.52349,16000000.0
2009-05-18 10:06:00,5.52435,5.52605,5.52409,5.52527,16000000.0
2009-05-18 10:07:00,5.52579,5.52636,5.52316,5.52625,24000000.0
2009-05-18 10:08:00,5.52555,5.52659,5.52465,5.52636,13000000.0
2009-05-18 10:09:00,5.52632,5.52684,5.52406,5.52595,17000000.0
2009-05-18 10:10:00,5.52533,5.52642,5.52372,5.52579,14000000.0
2009-05-18 10:11:00,5.52671,5.52749,5.52487,5.52749,14000000.0
2009-05-18 10:12:00,5.52581,5.52781,5.52504,5.52781,9000000.0
2009-05-18 10:13:00,5.5282,5.52915,5.52704,5.52915,13000000.0
2009-05-18 10:14:00,5.5274,5.52856,5.52709,5.5276,10000000.0
2009-05-18 10:15:00,5.52773,5.5291,5.52676,5.52813,19000000.0
2009-05-18 10:16:00,5.52624,5.52817,5.52624,5.5267,11000000.0
2009-05-18 10:17:00,5.52863,5.52863,5.5268,5.52776,13000000.0
2009-05-18 10:18:00,5.52761,5.52852,5.52567,5.52655,21000000.0
2009-05-18 10:19:00,5.52653,5.52828,5.52501,5.52828,12000000.0
2009-05-18 10:20:00,5.52829,5.52843,5.52532,5.52656,8000000.0
2009-05-18 10:21:00,5.52642,5.52808,5.52547,5.52666,17000000.0
2009-05-18 10:22:00,5.52581,5.52771,5.52387,5.52557,15000000.0
2009-05-18 10:23:00,5.52874,5.5288,5.52608,5.52842,11000000.0
2009-05-18 10:24:00,5.52889,5.52899,5.52758,5.52837,13000000.0
2009-05-18 10:25:00,5.5289,5.52916,5.52669,5.52875,14000000.0
2009-05-18 10:26:00,5.52876,5.52912,5.52768,5.52847,10000000.0
2009-05-18 10:27:00,5.52787,5.52882,5.52705,5.52873,9000000.0
2009-05-18 10:28:00,5.52829,5.52875,5.5274,5.5284,11000000.0
2009-05-18 10:29:00,5.52955,5.53048,5.5279,5.53048,19000000.0
2009-05-18 10:30:00,5.52782,5.53092,5.52689,5.53092,11000000.0
2009-05-18 10:31:00,5.53081,5.53139,5.52804,5.53074,15000000.0
2009-05-18 10:32:00,5.52833,5.53163,5.52825,5.5309,9000000.0
2009-05-18 10:33:00,5.53181,5.53181,5.52999,5.53054,16000000.0
2009-05-18 10:34:00,5.53033,5.53167,5.53028,5.53167,11000000.0
2009-05-18 10:35:00,5.53195,5.53246,5.53128,5.53158,9000000.0
2009-05-18 10:36:00,5.53176,5.53282,5.53101,5.5327,13000000.0
2009-05-18 10:37:00,5.53271,5.53271,5.53051,5.53191,14000000.0
2009-05-18 10:38:00,5.53223,5.53247,5.52975,5.53117,7000000.0
2009-05-18 10:39:00,5.53132,5.53132,5.52897,5.52988,12000000.0
2009-05-18 10:40:00,5.53136,5.53182,5.52857,5.52941,17000000.0
2009-05-18 10:41:00,5.53067,5.53139,5.52882,5.52882,15000000.0
2009-05-18 10:42:00,5.53096,5.53096,5.5289,5.53037,13000000.0
2009-05-18 10:43:00,5.52959,5.53127,5.52888,5.52952,15000000.0
2009-05-18 10:44:00,5.5309,5.5309,5.52667,5.52751,11000000.0
2009-05-18 10:45:00,5.5267,5.5291,5.52491,5.52654,17000000.0
2009-05-18 10:46:00,5.52709,5.52754,5.52522,5.52524,9000000.0
2009-05-18 10:47:00,5.52704,5.52822,5.52607,5.52797,9000000.0
2009-05-18 10:48:00,5.52577,5.52676,5.52464,5.52635,11000000.0
2009-05-18 10:49:00,5.52657,5.52718,5.52469,5.52687,11000000.0
2009-05-18 10:50:00,5.52705,5.5279,5.52455,5.5279,16000000.0
2009-05-18 10:51:00,5.52815,5.52861,5.52608,5.52746,21000000.0
2009-05-18 10:52:00,5.52588,5.52798,5.52588,5.52748,8000000.0
2009-05-18 10:53:00,5.52791,5.52806,5.52613,5.52806,12000000.0
2009-05-18 10:54:00,5.52744,5.5282,5.52586,5.52692,16000000.0
2009-05-18 10:55:00,5.52689,5.52904,5.52584,5.52611,13000000.0
2009-05-18 10:56:00,5.52909,5.52926,5.52613,5.5284,16000000.0
2009-05-18 10:57:00,5.52908,5.52908,5.52616,5.52732,10000000.0
2009-05-18 10:58:00,5.529,5.53,5.52619,5.53,12000000.0
2009-05-18 10:59:00,5.52998,5.53025,5.52729,5.52948,11000000.0
2009-05-18 11:00:00,5.52908,5.52926,5.52589,5.52839,13000000.0
2009-05-18 11:01:00,5.52852,5.52917,5.52638,5.52775,9000000.0
2009-05-18 11:02:00,5.52824,5.52927,5.52701,5.52788,8000000.0
2009-05-18 11:03:00,5.5306,5.5306,5.52779,5.52858,10000000.0
2009-05-18 11:04:00,5.52876,5.52963,5.52553,5.52708,12000000.0
2009-05-18 11:05:00,5.52911,5.5294,5.52523,5.52708,11000000.0
2009-05-18 11:06:00,5.52586,5.52798,5.5249,5.52657,8000000.0
2009-05-18 11:07:00,5.52564,5.52765,5.52413,5.52604,14000000.0
2009-05-18 11:08:00,5.52523,5.52707,5.52305,5.52447,18000000.0
2009-05-18 11:09:00,5.5254,5.52638,5.52384,5.52481,15000000.0
2009-05-18 11:10:00,5.5238,5.52554,5.52345,5.52528,12000000.0
2009-05-18 11:11:00,5.52476,5.52492,5.52338,5.52462,11000000.0
2009-05-18 11:12:00,5.52466,5.5252,5.52362,5.52429,8000000.0
2009-05-18 11:13:00,5.52521,5.52581,5.5236,5.52522,15000000.0
2009-05-18 11:14:00,5.52545,5.52594,5.52302,5.5251,13000000.0
2009-05-18 11:15:00,5.524,5.52534,5.52319,5.52532,20000000.0
2009-05-18 11:16:00,5.52514,5.52553,5.52295,5.52553,15000000.0
2009-05-18 11:17:00,5.52537,5.52601,5.52348,5.52348,18000000.0
2009-05-18 11:18:00,5.5243,5.52588,5.52382,5.52553,20000000.0
2009-05-18 11:19:00,5.52481,5.52606,5.52456,5.52588,13000000.0
2009-05-18 11:20:00,5.52616,5.52639,5.52396,5.52569,20000000.0
2009-05-18 11:21:00,5.52692,5.5277,5.52527,5.52581,18000000.0
2009-05-18 11:22:00,5.52594,5.52767,5.52445,5.52606,18000000.0
2009-05-18 11:23:00,5.52497,5.52642,5.52461,5.52461,13000000.0
2009-05-18 11:24:00,5.52581,5.52673,5.52488,5.52669,9000000.0
2009-05-18 11:25:00,5.52566,5.5267,5.52502,5.52599,8000000.0
2009-05-18 11:26:00,5.52604,5.52645,5.52525,5.52643,8000000.0
2009-05-18 11:27:00,5.526,5.526,5.5245,5.52541,7000000.0
2009-05-18 11:28:00,5.5253,5.52573,5.52346,5.52564,14000000.0
2009-05-18 11:29:00,5.52554,5.5258,5.52248,5.52487,16000000.0
2009-05-18 11:30:00,5.52387,5.52529,5.52356,5.52469,7000000.0
2009-05-18 11:31:00,5.52411,5.52516,5.52359,5.52469,15000000.0
2009-05-18 11:32:00,5.52523,5.52537,5.52345,5.52365,10000000.0
2009-05-18 11:33:00,5.52314,5.52442,5.52224,5.52396,8000000.0
2009-05-18 11:34:00,5.52292,5.52371,5.52219,5.52367,11000000.0
2009-05-18 11:35:00,5.52311,5.52416,5.52165,5.52416,15000000.0
2009-05-18 11:36:00,5.52276,5.52385,5.52174,5.52311,14000000.0
2009-05-18 11:37:00,5.52336,5.52355,5.52081,5.52178,11000000.0
2009-05-18 11:38:00,5.52173,5.52355,5.52095,5.52095,12000000.0
2009-05-18 11:39:00,5.522,5.52278,5.51898,5.52075,13000000.0
2009-05-18 11:40:00,5.52141,5.52158,5.51769,5.51867,8000000.0
2009-05-18 11:41:00,5.52061,5.52084,5.51637,5.51661,13000000.0
2009-05-18 11:42:00,5.51801,5.52135,5.51716,5.51795,18000000.0
2009-05-18 11:43:00,5.51731,5.51927,5.51561,5.51763,13000000.0
2009-05-18 11:44:00,5.51825,5.51916,5.5163,5.51894,14000000.0
2009-05-18 11:45:00,5.51891,5.51899,5.51548,5.51899,12000000.0
2009-05-18 11:46:00,5.51988,5.52011,5.51633,5.51675,14000000.0
2009-05-18 11:47:00,5.51728,5.51937,5.51728,5.51937,15000000.0
2009-05-18 11:48:00,5.51924,5.52057,5.51814,5.52057,9000000.0
2009-05-18 11:49:00,5.52023,5.52061,5.51817,5.52061,14000000.0
2009-05-18 11:50:00,5.52032,5.52152,5.51858,5.52127,17000000.0
2009-05-18 11:51:00,5.52125,5.52125,5.51968,5.52113,15000000.0
2009-05-18 11:52:00,5.52046,5.52145,5.51916,5.52145,15000000.0
2009-05-18 11:53:00,5.52079,5.52111,5.51907,5.52066,14000000.0
2009-05-18 11:54:00,5.52135,5.52144,5.51964,5.5208,9000000.0
2009-05-18 11:55:00,5.52053,5.5207,5.51833,5.51907,11000000.0
2009-05-18 11:56:00,5.52121,5.52139,5.51963,5.51993,13000000.0
2009-05-18 11:57:00,5.52145,5.52145,5.51979,5.51997,13000000.0
2009-05-18 11:58:00,5.52012,5.52158,5.51934,5.52107,12000000.0
2009-05-18 11:59:00,5.52047,5.52105,5.51905,5.51986,12000000.0
2009-05-18 12:00:00,5.52074,5.52115,5.51921,5.52115,12000000.0
2009-05-18 12:01:00,5.52033,5.5224,5.51983,5.52172,22000000.0
2009-05-18 12:02:00,5.52028,5.52263,5.51977,5.52258,10000000.0
2009-05-18 12:03:00,5.52214,5.52214,5.51888,5.52146,18000000.0
2009-05-18 12:04:00,5.52003,5.52134,5.51964,5.52105,12000000.0
2009-05-18 12:05:00,5.52125,5.52195,5.519,5.52153,15000000.0
2009-05-18 12:06:00,5.52028,5.52094,5.5193,5.52002,14000000.0
2009-05-18 12:07:00,5.52027,5.52232,5.51984,5.52136,15000000.0
2009-05-18 12:08:00,5.52102,5.5219,5.51889,5.5219,19000000.0
2009-05-18 12:09:00,5.52039,5.5218,5.51967,5.52151,12000000.0
2009-05-18 12:10:00,5.52115,5.52237,5.51994,5.52168,23000000.0
2009-05-18 12:11:00,5.52162,5.52174,5.51943,5.52006,21000000.0
2009-05-18 12:12:00,5.52079,5.52193,5.52074,5.52118,9000000.0
2009-05-18 12:13:00,5.52233,5.52319,5.51999,5.52202,13000000.0
2009-05-18 12:14:00,5.5219,5.52307,5.52059,5.52206,15000000.0
2009-05-18 12:15:00,5.52196,5.52272,5.52064,5.52064,14000000.0
2009-05-18 12:16:00,5.52142,5.52241,5.5207,5.52174,16000000.0
2009-05-18 12:17:00,5.52046,5.52318,5.52046,5.52073,13000000.0
2009-05-18 12:18:00,5.52125,5.52203,5.52067,5.52082,9000000.0
2009-05-18 12:19:00,5.5221,5.52268,5.52033,5.52262,10000000.0
2009-05-18 12:20:00,5.52102,5.52255,5.52102,5.52202,7000000.0
2009-05-18 12:21:00,5.52064,5.52217,5.51934,5.52131,13000000.0
2009-05-18 12:22:00,5.52275,5.52328,5.52153,5.52238,10000000.0
2009-05-18 12:23:00,5.52216,5.5233,5.52181,5.5233,10000000.0
2009-05-18 12:24:00,5.52341,5.52402,5.52177,5.52283,12000000.0
2009-05-18 12:25:00,5.52153,5.5239,5.52085,5.5239,12000000.0
2009-05-18 12:26:00,5.52438,5.52485,5.52219,5.52305,20000000.0
2009-05-18 12:27:00,5.52345,5.5239,5.52248,5.52264,12000000.0
2009-05-18 12:28:00,5.52358,5.52403,5.52216,5.52352,14000000.0
2009-05-18 12:29:00,5.52286,5.52343,5.52195,5.52273,10000000.0
2009-05-18 12:30:00,5.52293,5.52351,5.5213,5.52294,19000000.0
2009-05-18 12:31:00,5.52267,5.52267,5.52156,5.52247,11000000.0
2009-05-18 12:32:00,5.52294,5.52322,5.5219,5.52264,10000000.0
2009-05-18 12:33:00,5.52243,5.52258,5.51991,5.52117,15000000.0
2009-05-18 12:34:00,5.52113,5.52293,5.5184,5.52293,16000000.0
2009-05-18 12:35:00,5.5232,5.5232,5.51744,5.51842,10000000.0
2009-05-18 12:36:00,5.52038,5.52038,5.5181,5.5181,11000000.0
2009-05-18 12:37:00,5.52041,5.52102,5.51787,5.51892,10000000.0
2009-05-18 12:38:00,5.51922,5.51979,5.51819,5.51979,14000000.0
2009-05-18 12:39:00,5.51892,5.51995,5.51683,5.51883,14000000.0
2009-05-18 12:40:00,5.51851,5.51957,5.51717,5.51957,11000000.0
2009-05-18 12:41:00,5.52013,5.52147,5.51812,5.52081,12000000.0
2009-05-18 12:42:00,5.52146,5.52146,5.51891,5.52072,14000000.0
2009-05-18 12:43:00,5.52122,5.52186,5.51964,5.52005,15000000.0
2009-05-18 12:44:00,5.5222,5.52257,5.52035,5.52257,16000000.0
2009-05-18 12:45:00,5.52291,5.52326,5.52048,5.52099,10000000.0
2009-05-18 12:46:00,5.52043,5.5227,5.52043,5.52148,12000000.0
2009-05-18 12:47:00,5.52239,5.52313,5.51994,5.52195,13000000.0
2009-05-18 12:48:00,5.52276,5.52322,5.52072,5.52072,12000000.0
2009-05-18 12:49:00,5.52303,5.52303,5.52091,5.52193,14000000.0
2009-05-18 12:50:00,5.52168,5.52236,5.52121,5.52236,9000000.0
2009-05-18 12:51:00,5.52136,5.52196,5.52079,5.52167,10000000.0
2009-05-18 12:52:00,5.52165,5.52263,5.52021,5.52141,22000000.0
2009-05-18 12:53:00,5.52089,5.52124,5.51969,5.51994,14000000.0
2009-05-18 12:54:00,5.52046,5.52163,5.51836,5.51997,13000000.0
2009-05-18 12:55:00,5.51962,5.52138,5.51791,5.52104,21000000.0
2009-05-18 12:56:00,5.51887,5.52039,5.51696,5.52039,18000000.0
2009-05-18 12:57:00,5.51966,5.52059,5.51935,5.52053,7000000.0
2009-05-18 12:58:00,5.5202,5.52039,5.51888,5.52032,12000000.0
2009-05-18 12:59:00,5.52002,5.52147,5.51921,5.52079,18000000.0
2009-05-18 13:00:00,5.52113,5.52113,5.51911,5.51938,14000000.0
2009-05-18 13:01:00,5.52057,5.52237,5.51942,5.52237,11000000.0
2009-05-18 13:02:00,5.52261,5.52261,5.51904,5.52019,15000000.0
2009-05-18 13:03:00,5.52101,5.52195,5.51981,5.52182,15000000.0
2009-05-18 13:04:00,5.52099,5.52217,5.52058,5.52106,16000000.0
2009-05-18 13:05:00,5.5204,5.52216,5.52012,5.5214,9000000.0
2009-05-18 13:06:00,5.52157,5.52157,5.51958,5.52124,13000000.0
2009-05-18 13:07:00,5.52044,5.52264,5.51948,5.52239,13000000.0
2009-05-18 13:08:00,5.52273,5.52292,5.52062,5.52089,10000000.0
2009-05-18 13:09:00,5.52247,5.52293,5.52102,5.52293,15000000.0
2009-05-18 13:10:00,5.52337,5.52368,5.52076,5.52253,12000000.0
2009-05-18 13:11:00,5.52367,5.52397,5.52156,5.52397,12000000.0
2009-05-18 13:12:00,5.52268,5.52324,5.52104,5.52275,12000000.0
2009-05-18 13:13:00,5.52239,5.52275,5.5211,5.52166,11000000.0
2009-05-18 13:14:00,5.52173,5.52173,5.52002,5.52139,9000000.0
2009-05-18 13:15:00,5.52199,5.52199,5.51981,5.51981,15000000.0
2009-05-18 13:16:00,5.52166,5.52239,5.52041,5.52216,15000000.0
2009-05-18 13:17:00,5.52137,5.52137,5.51915,5.51915,17000000.0
2009-05-18 13:18:00,5.52059,5.52134,5.51946,5.52101,15000000.0
2009-05-18 13:19:00,5.52151,5.5224,5.51993,5.52193,15000000.0
2009-05-18 13:20:00,5.52227,5.52227,5.51848,5.51966,19000000.0
2009-05-18 13:21:00,5.52111,5.52133,5.51842,5.52015,10000000.0
2009-05-18 13:22:00,5.52052,5.52165,5.51931,5.51974,8000000.0
2009-05-18 13:23:00,5.51859,5.52025,5.51806,5.52,15000000.0
2009-05-18 13:24:00,5.51968,5.51996,5.51894,5.51926,11000000.0
2009-05-18 13:25:00,5.52006,5.52121,5.51843,5.52121,9000000.0
2009-05-18 13:26:00,5.52035,5.52056,5.519,5.51974,8000000.0
2009-05-18 13:27:00,5.51969,5.52068,5.51789,5.51971,15000000.0
2009-05-18 13:28:00,5.51973,5.52073,5.51839,5.51904,17000000.0
2009-05-18 13:29:00,5.52014,5.52032,5.51928,5.51999,11000000.0
2009-05-18 13:30:00,5.5197,5.52195,5.519,5.52123,21000000.0
2009-05-18 13:31:00,5.52257,5.52257,5.52056,5.5222,11000000.0
2009-05-18 13:32:00,5.52183,5.52336,5.52147,5.52249,10000000.0
2009-05-18 13:33:00,5.52371,5.52371,5.52195,5.52361,8000000.0
2009-05-18 13:34:00,5.52373,5.52373,5.52062,5.52216,15000000.0
2009-05-18 13:35:00,5.52249,5.52322,5.52075,5.52322,13000000.0
2009-05-18 13:36:00,5.5239,5.52397,5.52069,5.52182,11000000.0
2009-05-18 13:37:00,5.52331,5.52344,5.51989,5.52123,8000000.0
2009-05-18 13:38:00,5.52131,5.52317,5.52094,5.52151,13000000.0
2009-05-18 13:39:00,5.52004,5.52166,5.51907,5.52151,7000000.0
2009-05-18 13:40:00,5.52137,5.52137,5.5172,5.5172,12000000.0
2009-05-18 13:41:00,5.51861,5.52023,5.51472,5.51635,15000000.0
2009-05-18 13:42:00,5.51626,5.52019,5.51573,5.51787,22000000.0
2009-05-18 13:43:00,5.51521,5.51734,5.51344,5.51344,13000000.0
2009-05-18 13:44:00,5.51586,5.51844,5.51408,5.51551,14000000.0
2009-05-18 13:45:00,5.51538,5.51612,5.51215,5.5125,7000000.0
2009-05-18 13:46:00,5.51184,5.51497,5.51073,5.51236,11000000.0
2009-05-18 13:47:00,5.51105,5.51225,5.50959,5.51088,11000000.0
2009-05-18 13:48:00,5.51054,5.51241,5.50938,5.51129,14000000.0
2009-05-18 13:49:00,5.51045,5.51191,5.50849,5.51126,13000000.0
2009-05-18 13:50:00,5.51127,5.51176,5.50852,5.50993,12000000.0
2009-05-18 13:51:00,5.51089,5.51178,5.51014,5.51055,11000000.0
2009-05-18 13:52:00,5.5112,5.5112,5.51018,5.5102,9000000.0
2009-05-18 13:53:00,5.51162,5.51224,5.51103,5.51224,11000000.0
2009-05-18 13:54:00,5.51211,5.51284,5.51059,5.51166,17000000.0
2009-05-18 13:55:00,5.51241,5.51241,5.50951,5.5103,22000000.0
2009-05-18 13:56:00,5.51004,5.51181,5.50854,5.51181,13000000.0
2009-05-18 13:57:00,5.50949,5.51157,5.50745,5.51011,19000000.0
2009-05-18 13:58:00,5.51059,5.51059,5.50842,5.51017,11000000.0
2009-05-18 13:59:00,5.51029,5.51087,5.50926,5.50933,7000000.0
2009-05-18 14:00:00,5.50874,5.51051,5.5081,5.51051,9000000.0
2009-05-18 14:01:00,5.51031,5.51059,5.50804,5.5085,7000000.0
2009-05-18 14:02:00,5.50896,5.50998,5.5072,5.50946,13000000.0
2009-05-18 14:03:00,5.50921,5.51033,5.50631,5.50894,17000000.0
2009-05-18 14:04:00,5.50799,5.50995,5.50679,5.50833,13000000.0
2009-05-18 14:05:00,5.50929,5.50972,5.50689,5.50878,8000000.0
2009-05-18 14:06:00,5.50875,5.5093,5.50765,5.50765,10000000.0
2009-05-18 14:07:00,5.50778,5.50799,5.50404,5.50404,10000000.0
2009-05-18 14:08:00,5.50697,5.50936,5.50458,5.50812,14000000.0
2009-05-18 14:09:00,5.5068,5.50756,5.50472,5.50659,16000000.0
2009-05-18 14:10:00,5.50719,5.50765,5.50545,5.50652,12000000.0
2009-05-18 14:11:00,5.50618,5.50792,5.50481,5.50792,14000000.0
2009-05-18 14:12:00,5.50783,5.50903,5.50547,5.50692,13000000.0
2009-05-18 14:13:00,5.51011,5.51022,5.50717,5.51013,11000000.0
2009-05-18 14:14:00,5.51079,5.51139,5.50851,5.51026,14000000.0
2009-05-18 14:15:00,5.51053,5.51144,5.50909,5.51144,11000000.0
2009-05-18 14:16:00,5.51203,5.51223,5.50981,5.51223,11000000.0
2009-05-18 14:17:00,5.51238,5.51238,5.51016,5.51205,14000000.0
2009-05-18 14:18:00,5.51279,5.51303,5.51134,5.51246,11000000.0
2009-05-18 14:19:00,5.51268,5.51268,5.51071,5.51246,8000000.0
2009-05-18 14:20:00,5.51291,5.51327,5.50963,5.51119,10000000.0
2009-05-18 14:21:00,5.51102,5.51239,5.51064,5.5115,14000000.0
2009-05-18 14:22:00,5.51152,5.51224,5.50971,5.51224,17000000.0
2009-05-18 14:23:00,5.51301,5.51327,5.51128,5.51245,8000000.0
2009-05-18 14:24:00,5.51118,5.51338,5.51069,5.51243,16000000.0
2009-05-18 14:25:00,5.51307,5.51327,5.51152,5.51305,11000000.0
2009-05-18 14:26:00,5.51258,5.51308,5.51058,5.51161,14000000.0
2009-05-18 14:27:00,5.51273,5.5129,5.50809,5.50874,8000000.0
2009-05-18 14:28:00,5.51004,5.51131,5.50868,5.5105,11000000.0
2009-05-18 14:29:00,5.51224,5.5124,5.5089,5.51172,11000000.0
2009-05-18 14:30:00,5.51222,5.51228,5.50992,5.51144,14000000.0
2009-05-18 14:31:00,5.51079,5.5121,5.5097,5.51024,15000000.0
2009-05-18 14:32:00,5.51103,5.51177,5.50969,5.50969,9000000.0
2009-05-18 14:33:00,5.5115,5.51212,5.51032,5.51131,12000000.0
2009-05-18 14:34:00,5.51186,5.51186,5.50935,5.51094,12000000.0
2009-05-18 14:35:00,5.51051,5.51213,5.50939,5.51147,18000000.0
2009-05-18 14:36:00,5.51126,5.51129,5.50986,5.51034,12000000.0
2009-05-18 14:37:00,5.51107,5.51148,5.50868,5.5104,12000000.0
2009-05-18 14:38:00,5.51142,5.51184,5.51007,5.51177,24000000.0
2009-05-18 14:39:00,5.51135,5.51148,5.50972,5.51105,12000000.0
2009-05-18 14:40:00,5.50929,5.51158,5.50929,5.51138,15000000.0
2009-05-18 14:41:00,5.51123,5.5114,5.50829,5.51064,17000000.0
2009-05-18 14:42:00,5.51154,5.51281,5.50982,5.51216,15000000.0
2009-05-18 14:43:00,5.51343,5.51377,5.50961,5.51348,9000000.0
2009-05-18 14:44:00,5.51368,5.51559,5.51184,5.51559,7000000.0
2009-05-18 14:45:00,5.51337,5.51407,5.51007,5.51333,17000000.0
2009-05-18 14:46:00,5.51442,5.51556,5.51262,5.51287,14000000.0
2009-05-18 14:47:00,5.51345,5.51435,5.51101,5.51294,16000000.0
2009-05-18 14:48:00,5.51335,5.51335,5.5093,5.51236,12000000.0
2009-05-18 14:49:00,5.51217,5.51363,5.51077,5.51077,20000000.0
2009-05-18 14:50:00,5.51316,5.51385,5.51085,5.51283,12000000.0
2009-05-18 14:51:00,5.51485,5.5157,5.51141,5.51305,12000000.0
2009-05-18 14:52:00,5.51239,5.51517,5.51131,5.51375,22000000.0
2009-05-18 14:53:00,5.51445,5.51499,5.51249,5.51499,17000000.0
2009-05-18 14:54:00,5.51395,5.51501,5.5113,5.5135,14000000.0
2009-05-18 14:55:00,5.51258,5.51353,5.50969,5.50969,20000000.0
2009-05-18 14:56:00,5.51141,5.51356,5.50923,5.51206,22000000.0
2009-05-18 14:57:00,5.51103,5.513,5.51058,5.51099,10000000.0
2009-05-18 14:58:00,5.5092,5.51145,5.5092,5.51135,17000000.0
2009-05-18 14:59:00,5.5101,5.51333,5.5101,5.51333,12000000.0
2009-05-18 15:00:00,5.51105,5.51314,5.50881,5.51314,14000000.0
2009-05-18 15:01:00,5.51292,5.51292,5.50969,5.51274,16000000.0
2009-05-18 15:02:00,5.512,5.51233,5.50989,5.51097,13000000.0
2009-05-18 15:03:00,5.51124,5.5117,5.50964,5.51111,7000000.0
2009-05-18 15:04:00,5.51118,5.51133,5.50924,5.51113,12000000.0
2009-05-18 15:05:00,5.50924,5.51155,5.50818,5.51023,20000000.0
2009-05-18 15:06:00,5.51009,5.51093,5.5079,5.50938,9000000.0
2009-05-18 15:07:00,5.50944,5.50984,5.50729,5.50813,9000000.0
2009-05-18 15:08:00,5.50798,5.50998,5.5055,5.50907,14000000.0
2009-05-18 15:09:00,5.50749,5.50845,5.50503,5.50649,14000000.0
2009-05-18 15:10:00,5.50518,5.50786,5.50417,5.50487,15000000.0
2009-05-18 15:11:00,5.50496,5.50576,5.50391,5.50456,10000000.0
2009-05-18 15:12:00,5.50476,5.5081,5.50403,5.50628,10000000.0
2009-05-18 15:13:00,5.50633,5.50636,5.50196,5.50427,20000000.0
2009-05-18 15:14:00,5.50602,5.50621,5.50469,5.50621,10000000.0
2009-05-18 15:15:00,5.5066,5.50759,5.50547,5.50759,13000000.0
2009-05-18 15:16:00,5.50586,5.50671,5.50489,5.50523,11000000.0
2009-05-18 15:17:00,5.50517,5.50766,5.5048,5.50717,17000000.0
2009-05-18 15:18:00,5.50561,5.507,5.50518,5.50518,11000000.0
2009-05-18 15:19:00,5.50609,5.507,5.50475,5.50577,18000000.0
2009-05-18 15:20:00,5.50697,5.5078,5.50549,5.5078,14000000.0
2009-05-18 15:21:00,5.50664,5.50689,5.50501,5.50675,15000000.0
2009-05-18 15:22:00,5.50712,5.50773,5.50573,5.50639,8000000.0
2009-05-18 15:23:00,5.50638,5.50676,5.50322,5.50653,15000000.0
2009-05-18 15:24:00,5.50409,5.5065,5.50263,5.50443,12000000.0
2009-05-18 15:25:00,5.50476,5.50592,5.50223,5.50465,12000000.0
2009-05-18 15:26:00,5.50326,5.50528,5.50151,5.50465,15000000.0
2009-05-18 15:27:00,5.50436,5.50503,5.50318,5.50472,12000000.0
2009-05-18 15:28:00,5.50416,5.50622,5.50342,5.50622,12000000.0
2009-05-18 15:29:00,5.50728,5.50728,5.50489,5.50672,10000000.0
2009-05-18 15:30:00,5.50506,5.50655,5.50374,5.50535,12000000.0
2009-05-18 15:31:00,5.50508,5.50628,5.50399,5.50541,19000000.0
2009-05-18 15:32:00,5.50538,5.50587,5.5033,5.50474,7000000.0
2009-05-18 15:33:00,5.50462,5.50525,5.50337,5.50448,7000000.0
2009-05-18 15:34:00,5.50417,5.50512,5.50213,5.50472,12000000.0
2009-05-18 15:35:00,5.50516,5.50516,5.50164,5.50479,17000000.0
2009-05-18 15:36:00,5.50582,5.50628,5.50219,5.50379,11000000.0
2009-05-18 15:37:00,5.5063,5.5063,5.50429,5.50562,14000000.0
2009-05-18 15:38:00,5.50408,5.5057,5.50281,5.50321,20000000.0
2009-05-18 15:39:00,5.50558,5.50579,5.50255,5.50516,8000000.0
2009-05-18 15:40:00,5.50584,5.50886,5.50537,5.50886,11000000.0
2009-05-18 15:41:00,5.50703,5.50844,5.50601,5.50747,10000000.0
2009-05-18 15:42:00,5.50932,5.51022,5.50619,5.50959,13000000.0
2009-05-18 15:43:00,5.50967,5.51004,5.50658,5.50986,14000000.0
2009-05-18 15:44:00,5.51077,5.51124,5.50824,5.50928,8000000.0
2009-05-18 15:45:00,5.50863,5.50988,5.50768,5.50988,10000000.0
2009-05-18 15:46:00,5.50968,5.51021,5.5077,5.50827,12000000.0
2009-05-18 15:47:00,5.50811,5.51017,5.50764,5.50829,18000000.0
2009-05-18 15:48:00,5.50911,5.51009,5.50786,5.50873,9000000.0
2009-05-18 15:49:00,5.50941,5.5101,5.50807,5.51008,14000000.0
2009-05-18 15:50:00,5.50866,5.51034,5.50676,5.50832,18000000.0
2009-05-18 15:51:00,5.50906,5.50932,5.50692,5.50766,8000000.0
2009-05-18 15:52:00,5.50688,5.50843,5.50591,5.50729,11000000.0
2009-05-18 15:53:00,5.50736,5.50871,5.50484,5.50484,15000000.0
2009-05-18 15:54:00,5.50832,5.5089,5.50622,5.50886,9000000.0
2009-05-18 15:55:00,5.50822,5.50822,5.50628,5.50804,9000000.0
2009-05-18 15:56:00,5.50822,5.51027,5.50748,5.51009,11000000.0
2009-05-18 15:57:00,5.51018,5.51084,5.50765,5.50927,15000000.0
2009-05-18 15:58:00,5.51093,5.51093,5.50954,5.51032,13000000.0
2009-05-18 15:59:00,5.50932,5.51143,5.50776,5.50988,15000000.0
2009-05-18 16:00:00,5.51187,5.51259,5.51051,5.51156,11000000.0
2009-05-18 16:01:00,5.51304,5.51304,5.50944,5.51066,14000000.0
2009-05-18 16:02:00,5.51299,5.51365,5.51126,5.51313,11000000.0
2009-05-18 16:03:00,5.5128,5.5133,5.51145,5.51309,8000000.0
2009-05-18 16:04:00,5.51173,5.51361,5.51161,5.51361,8000000.0
2009-05-18 16:05:00,5.51286,5.51424,5.51133,5.51424,8000000.0
2009-05-18 16:06:00,5.5134,5.51452,5.51194,5.5134,16000000.0
2009-05-18 16:07:00,5.51282,5.51436,5.51039,5.51105,18000000.0
2009-05-18 16:08:00,5.51146,5.51445,5.51114,5.51445,14000000.0
2009-05-18 16:09:00,5.51438,5.51487,5.51207,5.51327,12000000.0
2009-05-18 16:10:00,5.51446,5.51466,5.51249,5.51372,10000000.0
2009-05-18 16:11:00,5.51392,5.51587,5.51247,5.51587,13000000.0
2009-05-18 16:12:00,5.51651,5.51773,5.51353,5.51656,16000000.0
2009-05-18 16:13:00,5.51687,5.52089,5.51516,5.52089,7000000.0
2009-05-18 16:14:00,5.51869,5.52078,5.51634,5.51859,16000000.0
2009-05-18 16:15:00,5.51866,5.52014,5.51719,5.51768,15000000.0
2009-05-18 16:16:00,5.51861,5.51955,5.5157,5.51818,17000000.0
2009-05-18 16:17:00,5.5177,5.51828,5.51673,5.51795,10000000.0
2009-05-18 16:18:00,5.51891,5.51896,5.51708,5.51848,10000000.0
2009-05-18 16:19:00,5.51875,5.51903,5.51578,5.51818,12000000.0
2009-05-18 16:20:00,5.5156,5.51774,5.51488,5.51568,11000000.0
2009-05-18 16:21:00,5.51652,5.51652,5.51435,5.51585,8000000.0
2009-05-18 16:22:00,5.51503,5.5157,5.51328,5.51328,16000000.0
2009-05-18 16:23:00,5.51414,5.51437,5.51238,5.5143,11000000.0
2009-05-18 16:24:00,5.51355,5.51425,5.51141,5.51425,14000000.0
2009-05-18 16:25:00,5.51266,5.51487,5.51266,5.51487,13000000.0
2009-05-18 16:26:00,5.51466,5.51623,5.51318,5.51623,16000000.0
2009-05-18 16:27:00,5.51502,5.51806,5.51358,5.51528,20000000.0
2009-05-18 16:28:00,5.51619,5.51657,5.51452,5.51564,12000000.0
2009-05-18 16:29:00,5.51563,5.51632,5.5135,5.51632,13000000.0
2009-05-18 16:30:00,5.51731,5.51769,5.51344,5.51617,17000000.0
2009-05-18 16:31:00,5.51654,5.5187,5.51495,5.51677,13000000.0
2009-05-18 16:32:00,5.51738,5.51817,5.51598,5.51715,10000000.0
2009-05-18 16:33:00,5.51563,5.51773,5.51562,5.51773,15000000.0
2009-05-18 16:34:00,5.51732,5.5177,5.51574,5.51625,9000000.0
2009-05-18 16:35:00,5.51786,5.5182,5.51492,5.51578,18000000.0
2009-05-18 16:36:00,5.51607,5.51716,5.51533,5.51716,8000000.0
2009-05-18 16:37:00,5.51568,5.51717,5.51336,5.51678,22000000.0
2009-05-18 16:38:00,5.5174,5.5175,5.51468,5.51676,14000000.0
2009-05-18 16:39:00,5.51679,5.51723,5.51408,5.51604,14000000.0
2009-05-18 16:40:00,5.51635,5.51635,5.51363,5.51501,17000000.0
2009-05-18 16:41:00,5.51619,5.51669,5.51377,5.51464,9000000.0
2009-05-18 16:42:00,5.51547,5.51682,5.51199,5.51333,13000000.0
2009-05-18 16:43:00,5.51311,5.51562,5.511,5.51307,13000000.0
2009-05-18 16:44:00,5.51352,5.51395,5.50922,5.50922,11000000.0
2009-05-18 16:45:00,5.51092,5.51359,5.50939,5.51145,18000000.0
2009-05-18 16:46:00,5.50979,5.51313,5.50869,5.51062,11000000.0
2009-05-18 16:47:00,5.51064,5.51112,5.50862,5.51104,15000000.0
2009-05-18 16:48:00,5.51101,5.5113,5.50934,5.51017,7000000.0
2009-05-18 16:49:00,5.51021,5.51095,5.50837,5.50964,16000000.0
2009-05-18 16:50:00,5.50771,5.51062,5.50771,5.51046,9000000.0
2009-05-18 16:51:00,5.51125,5.51125,5.50841,5.51022,22000000.0
2009-05-18 16:52:00,5.51022,5.51105,5.50874,5.50993,11000000.0
2009-05-18 16:53:00,5.51102,5.51102,5.50872,5.51034,12000000.0
2009-05-18 16:54:00,5.5104,5.5116,5.5087,5.51048,17000000.0
2009-05-18 16:55:00,5.51103,5.51192,5.50935,5.51187,15000000.0
2009-05-18 16:56:00,5.51259,5.51352,5.51162,5.51352,11000000.0
2009-05-18 16:57:00,5.51281,5.51381,5.51162,5.5138,8000000.0
2009-05-18 16:58:00,5.51367,5.51367,5.51084,5.51286,12000000.0
2009-05-18 16:59:00,5.5129,5.51332,5.51039,5.51186,15000000.0
2009-05-18 17:00:00,5.51269,5.51314,5.51162,5.51297,10000000.0
2009-05-18 17:01:00,5.51204,5.51286,5.511,5.51236,10000000.0
2009-05-18 17:02:00,5.51292,5.51353,5.51186,5.51353,8000000.0
2009-05-18 17:03:00,5.51328,5.51328,5.51131,5.51205,11000000.0
2009-05-18 17:04:00,5.51208,5.51317,5.51139,5.51194,10000000.0
2009-05-18 17:05:00,5.51094,5.51202,5.50864,5.50969,18000000.0
2009-05-18 17:06:00,5.5093,5.51162,5.50819,5.51122,9000000.0
2009-05-18 17:07:00,5.51074,5.51164,5.50869,5.5109,20000000.0
2009-05-18 17:08:00,5.50915,5.51123,5.50905,5.5107,11000000.0
2009-05-18 17:09:00,5.5106,5.51102,5.50886,5.51087,14000000.0
2009-05-18 17:10:00,5.51076,5.51076,5.5092,5.51052,10000000.0
2009-05-18 17:11:00,5.51054,5.51131,5.50965,5.51036,12000000.0
2009-05-18 17:12:00,5.5111,5.51125,5.50975,5.50975,7000000.0
2009-05-18 17:13:00,5.51101,5.51111,5.50701,5.50904,13000000.0
2009-05-18 17:14:00,5.50923,5.51061,5.50751,5.51061,13000000.0
2009-05-18 17:15:00,5.51068,5.51068,5.50721,5.50951,12000000.0
2009-05-18 17:16:00,5.5086,5.51011,5.50512,5.50908,13000000.0
2009-05-18 17:17:00,5.50732,5.50897,5.50509,5.507,12000000.0
2009-05-18 17:18:00,5.50705,5.5081,5.50511,5.50662,15000000.0
2009-05-18 17:19:00,5.50527,5.50734,5.50464,5.50734,10000000.0
2009-05-18 17:20:00,5.50724,5.50769,5.50454,5.50521,13000000.0
2009-05-18 17:21:00,5.50771,5.50771,5.50547,5.50631,17000000.0
2009-05-18 17:22:00,5.50614,5.50734,5.50464,5.50594,15000000.0
2009-05-18 17:23:00,5.50389,5.50619,5.50366,5.50386,10000000.0
2009-05-18 17:24:00,5.50503,5.50709,5.50259,5.50547,17000000.0
2009-05-18 17:25:00,5.50322,5.50409,5.50254,5.50288,11000000.0
2009-05-18 17:26:00,5.50213,5.50579,5.50184,5.50565,12000000.0
2009-05-18 17:27:00,5.50531,5.50597,5.50371,5.50597,9000000.0
2009-05-18 17:28:00,5.50648,5.50736,5.50276,5.5067,16000000.0
2009-05-18 17:29:00,5.50674,5.50674,5.50508,5.50557,9000000.0
2009-05-18 17:30:00,5.50694,5.50727,5.50423,5.50554,11000000.0
2009-05-18 17:31:00,5.50745,5.50745,5.50516,5.50699,13000000.0
2009-05-18 17:32:00,5.50676,5.50676,5.50474,5.50536,13000000.0
2009-05-18 17:33:00,5.50607,5.50727,5.50478,5.50478,11000000.0
2009-05-18 17:34:00,5.50537,5.50537,5.50381,5.50529,12000000.0
2009-05-18 17:35:00,5.50583,5.50644,5.50407,5.5047,13000000.0
2009-05-18 17:36:00,5.5036,5.50637,5.5036,5.50552,14000000.0
2009-05-18 17:37:00,5.50542,5.50629,5.5047,5.50629,10000000.0
2009-05-18 17:38:00,5.50558,5.50576,5.50384,5.50528,7000000.0
2009-05-18 17:39:00,5.50503,5.50807,5.50467,5.50807,16000000.0
2009-05-18 17:40:00,5.50783,5.51022,5.50626,5.50692,17000000.0
2009-05-18 17:41:00,5.5102,5.51138,5.50651,5.50651,16000000.0
2009-05-18 17:42:00,5.50879,5.51056,5.50738,5.51056,16000000.0
2009-05-18 17:43:00,5.51037,5.51037,5.50708,5.50923,17000000.0
2009-05-18 17:44:00,5.50766,5.50931,5.50649,5.50724,8000000.0
2009-05-18 17:45:00,5.50799,5.50985,5.50667,5.5075,11000000.0
2009-05-18 17:46:00,5.50549,5.50896,5.50533,5.50693,9000000.0
2009-05-18 17:47:00,5.50832,5.50832,5.50583,5.5078,19000000.0
2009-05-18 17:48:00,5.50773,5.50807,5.50602,5.50763,16000000.0
2009-05-18 17:49:00,5.50707,5.50916,5.50554,5.50879,15000000.0
2009-05-18 17:50:00,5.50773,5.509,5.50688,5.50863,11000000.0
2009-05-18 17:51:00,5.50784,5.50808,5.50556,5.50595,9000000.0
2009-05-18 17:52:00,5.50644,5.5089,5.50592,5.50732,11000000.0
2009-05-18 17:53:00,5.50733,5.5088,5.50625,5.50635,9000000.0
2009-05-18 17:54:00,5.50607,5.50847,5.50474,5.50847,10000000.0
2009-05-18 17:55:00,5.50897,5.50897,5.50589,5.50734,10000000.0
2009-05-18 17:56:00,5.50635,5.50759,5.50439,5.50746,16000000.0
2009-05-18 17:57:00,5.50633,5.5078,5.50482,5.50725,14000000.0
2009-05-18 17:58:00,5.50786,5.50786,5.50485,5.50585,24000000.0
2009-05-18 17:59:00,5.5071,5.5074,5.50548,5.50739,11000000.0
2009-05-18 18:00:00,5.50853,5.50918,5.50602,5.50753,10000000.0
2009-05-18 18:01:00,5.50916,5.51021,5.50747,5.50829,14000000.0
2009-05-18 18:02:00,5.50821,5.50983,5.50751,5.50839,12000000.0
2009-05-18 18:03:00,5.50838,5.50887,5.50706,5.50866,17000000.0
2009-05-18 18:04:00,5.50784,5.5094,5.50658,5.50784,15000000.0
2009-05-18 18:05:00,5.50786,5.50971,5.50642,5.50847,15000000.0
2009-05-18 18:06:00,5.50644,5.50833,5.50544,5.50833,15000000.0
2009-05-18 18:07:00,5.50695,5.50867,5.50565,5.50565,16000000.0
2009-05-18 18:08:00,5.506,5.50901,5.506,5.50901,16000000.0
2009-05-18 18:09:00,5.50884,5.50913,5.50715,5.50742,12000000.0
2009-05-18 18:10:00,5.50896,5.50896,5.50701,5.50809,17000000.0
2009-05-18 18:11:00,5.50887,5.50887,5.50712,5.50827,16000000.0
2009-05-18 18:12:00,5.50791,5.50902,5.50678,5.50796,13000000.0
2009-05-18 18:13:00,5.50723,5.50852,5.50588,5.50839,17000000.0
2009-05-18 18:14:00,5.50833,5.50871,5.50669,5.50751,13000000.0
2009-05-18 18:15:00,5.50885,5.50907,5.50665,5.50749,13000000.0
2009-05-18 18:16:00,5.50578,5.50807,5.5056,5.50785,15000000.0
2009-05-18 18:17:00,5.50809,5.50873,5.50585,5.50585,16000000.0
2009-05-18 18:18:00,5.50691,5.50809,5.50554,5.50574,18000000.0
2009-05-18 18:19:00,5.50799,5.50799,5.50573,5.50636,12000000.0
2009-05-18 18:20:00,5.50723,5.50817,5.50659,5.50817,16000000.0
2009-05-18 18:21:00,5.50748,5.50778,5.5059,5.50729,19000000.0
2009-05-18 18:22:00,5.50726,5.50811,5.50622,5.50733,20000000.0
2009-05-18 18:23:00,5.5067,5.50687,5.50504,5.50687,16000000.0
2009-05-18 18:24:00,5.5067,5.5067,5.50457,5.50591,14000000.0
2009-05-18 18:25:00,5.50505,5.50562,5.50192,5.50221,18000000.0
2009-05-18 18:26:00,5.50302,5.50468,5.50225,5.50264,9000000.0
2009-05-18 18:27:00,5.50249,5.50566,5.50051,5.50074,16000000.0
2009-05-18 18:28:00,5.49918,5.50207,5.49886,5.50024,11000000.0
2009-05-18 18:29:00,5.50091,5.50247,5.49901,5.50009,15000000.0
2009-05-18 18:30:00,5.49852,5.50221,5.49841,5.50037,14000000.0
2009-05-18 18:31:00,5.50021,5.50103,5.49839,5.50098,19000000.0
2009-05-18 18:32:00,5.50087,5.50128,5.49912,5.50096,13000000.0
2009-05-18 18:33:00,5.50141,5.50221,5.49883,5.50141,13000000.0
2009-05-18 18:34:00,5.50137,5.50268,5.50008,5.50241,9000000.0
2009-05-18 18:35:00,5.50248,5.50306,5.50137,5.50246,14000000.0
2009-05-18 18:36:00,5.50285,5.50314,5.50102,5.50235,12000000.0
2009-05-18 18:37:00,5.50131,5.5029,5.50117,5.50273,13000000.0
2009-05-18 18:38:00,5.502,5.50268,5.50071,5.50186,17000000.0
2009-05-18 18:39:00,5.50227,5.50237,5.49845,5.49854,18000000.0
2009-05-18 18:40:00,5.49838,5.5024,5.49627,5.49627,14000000.0
2009-05-18 18:41:00,5.50087,5.50131,5.49699,5.49699,18000000.0
2009-05-18 18:42:00,5.49788,5.50066,5.49691,5.49838,14000000.0
2009-05-18 18:43:00,5.49751,5.4991,5.49707,5.49792,14000000.0
2009-05-18 18:44:00,5.49529,5.49723,5.49439,5.49549,12000000.0
2009-05-18 18:45:00,5.49572,5.49742,5.49388,5.49523,17000000.0
2009-05-18 18:46:00,5.4936,5.49527,5.49038,5.49297,15000000.0
2009-05-18 18:47:00,5.49351,5.49616,5.49204,5.49297,16000000.0
2009-05-18 18:48:00,5.49441,5.49552,5.49262,5.49409,11000000.0
2009-05-18 18:49:00,5.49325,5.49362,5.49197,5.49283,8000000.0
2009-05-18 18:50:00,5.49323,5.49328,5.49178,5.49328,16000000.0
2009-05-18 18:51:00,5.49311,5.49423,5.49252,5.49423,19000000.0
2009-05-18 18:52:00,5.49324,5.49514,5.49267,5.49514,10000000.0
2009-05-18 18:53:00,5.49491,5.49491,5.49214,5.49214,10000000.0
2009-05-18 18:54:00,5.49431,5.49502,5.4933,5.49502,11000000.0
2009-05-18 18:55:00,5.49462,5.49497,5.49375,5.49399,8000000.0
2009-05-18 18:56:00,5.49437,5.49475,5.4926,5.49363,16000000.0
2009-05-18 18:57:00,5.49409,5.49409,5.49324,5.49355,8000000.0
2009-05-18 18:58:00,5.49356,5.49373,5.49195,5.49317,13000000.0
2009-05-18 18:59:00,5.49292,5.49357,5.49075,5.49233,17000000.0
2009-05-18 19:00:00,5.49169,5.49397,5.49079,5.49269,13000000.0
2009-05-18 19:01:00,5.49086,5.49313,5.49029,5.4912,12000000.0
2009-05-18 19:02:00,5.49235,5.49465,5.49115,5.49432,16000000.0
2009-05-18 19:03:00,5.49335,5.49491,5.49292,5.49364,17000000.0
2009-05-18 19:04:00,5.49257,5.49508,5.49257,5.49483,12000000.0
2009-05-18 19:05:00,5.49422,5.4964,5.49312,5.4964,17000000.0
2009-05-18 19:06:00,5.49523,5.49774,5.49487,5.49774,7000000.0
2009-05-18 19:07:00,5.49777,5.49777,5.4945,5.49651,20000000.0
2009-05-18 19:08:00,5.49638,5.49713,5.49485,5.49541,21000000.0
2009-05-18 19:09:00,5.4963,5.49761,5.4955,5.49575,16000000.0
2009-05-18 19:10:00,5.49687,5.49687,5.49547,5.49645,14000000.0
2009-05-18 19:11:00,5.49669,5.49693,5.49541,5.49564,12000000.0
2009-05-18 19:12:00,5.49722,5.49722,5.4945,5.49597,18000000.0
2009-05-18 19:13:00,5.49469,5.4956,5.49162,5.4947,14000000.0
2009-05-18 19:14:00,5.49331,5.49589,5.49145,5.49589,18000000.0
2009-05-18 19:15:00,5.49442,5.49569,5.49208,5.49208,9000000.0
2009-05-18 19:16:00,5.49221,5.49575,5.49158,5.4939,12000000.0
2009-05-18 19:17:00,5.49317,5.49499,5.49197,5.49442,14000000.0
2009-05-18 19:18:00,5.49347,5.49403,5.49211,5.49357,16000000.0
2009-05-18 19:19:00,5.49412,5.4945,5.49274,5.49274,7000000.0
2009-05-18 19:20:00,5.49281,5.49451,5.49227,5.49451,8000000.0
2009-05-18 19:21:00,5.49408,5.49516,5.49298,5.49361,18000000.0
2009-05-18 19:22:00,5.49314,5.49447,5.49309,5.49437,9000000.0
2009-05-18 19:23:00,5.49411,5.49429,5.49295,5.49429,10000000.0
2009-05-18 19:24:00,5.4944,5.4944,5.4925,5.4925,11000000.0
2009-05-18 19:25:00,5.49463,5.49463,5.49201,5.49288,17000000.0
2009-05-18 19:26:00,5.49164,5.49582,5.49158,5.49582,11000000.0
2009-05-18 19:27:00,5.496,5.49633,5.49467,5.49629,13000000.0
2009-05-18 19:28:00,5.4971,5.49714,5.49545,5.49681,10000000.0
2009-05-18 19:29:00,5.49665,5.49709,5.49494,5.49692,11000000.0
2009-05-18 19:30:00,5.49562,5.49597,5.49454,5.49488,12000000.0
2009-05-18 19:31:00,5.4944,5.4955,5.49377,5.49466,8000000.0
2009-05-18 19:32:00,5.49619,5.49619,5.49394,5.49424,11000000.0
2009-05-18 19:33:00,5.49471,5.49605,5.49328,5.49605,13000000.0
2009-05-18 19:34:00,5.49533,5.49533,5.49312,5.49527,12000000.0
2009-05-18 19:35:00,5.49508,5.49514,5.49361,5.49514,13000000.0
2009-05-18 19:36:00,5.49413,5.49482,5.49279,5.49399,12000000.0
2009-05-18 19:37:00,5.49404,5.49455,5.49312,5.49452,8000000.0
2009-05-18 19:38:00,5.494,5.49596,5.4935,5.49511,20000000.0
2009-05-18 19:39:00,5.4954,5.49581,5.49456,5.49581,11000000.0
2009-05-18 19:40:00,5.496,5.49715,5.49496,5.49715,11000000.0
2009-05-18 19:41:00,5.49553,5.49738,5.49532,5.49735,9000000.0
2009-05-18 19:42:00,5.49805,5.49839,5.49722,5.49794,10000000.0
2009-05-18 19:43:00,5.49752,5.49916,5.49701,5.49914,14000000.0
2009-05-18 19:44:00,5.49878,5.49878,5.49682,5.49698,15000000.0
2009-05-18 19:45:00,5.49652,5.498,5.49569,5.49799,12000000.0
2009-05-18 19:46:00,5.49775,5.49775,5.49676,5.49762,11000000.0
2009-05-18 19:47:00,5.49738,5.49752,5.49616,5.49698,10000000.0
2009-05-18 19:48:00,5.49834,5.49848,5.49713,5.49831,9000000.0
2009-05-18 19:49:00,5.49807,5.49807,5.49627,5.49785,16000000.0
2009-05-18 19:50:00,5.49814,5.49866,5.49695,5.49866,10000000.0
2009-05-18 19:51:00,5.4982,5.49857,5.49719,5.49845,11000000.0
2009-05-18 19:52:00,5.49746,5.49797,5.49664,5.4977,19000000.0
2009-05-18 19:53:00,5.49765,5.49778,5.4963,5.49766,19000000.0
2009-05-18 19:54:00,5.49763,5.49788,5.49645,5.49699,14000000.0
2009-05-18 19:55:00,5.49777,5.49914,5.49682,5.49871,16000000.0
2009-05-18 19:56:00,5.49898,5.4995,5.497,5.49788,12000000.0
2009-05-18 19:57:00,5.49871,5.49924,5.49682,5.49752,14000000.0
2009-05-18 19:58:00,5.49887,5.49887,5.49694,5.49817,13000000.0
2009-05-18 19:59:00,5.49838,5.49894,5.49689,5.49894,10000000.0
2009-05-18 20:00:00,5.49936,5.49936,5.49729,5.49897,15000000.0
2009-05-18 20:01:00,5.49908,5.49908,5.49721,5.49801,14000000.0
2009-05-18 20:02:00,5.49727,5.49771,5.49641,5.49761,8000000.0
2009-05-18 20:03:00,5.49603,5.49782,5.49603,5.49777,13000000.0
2009-05-18 20:04:00,5.49707,5.49742,5.49572,5.49688,12000000.0
2009-05-18 20:05:00,5.49628,5.49689,5.49585,5.49689,11000000.0
2009-05-18 20:06:00,5.49631,5.49711,5.49562,5.49562,10000000.0
2009-05-18 20:07:00,5.49664,5.49767,5.49541,5.49541,13000000.0
2009-05-18 20:08:00,5.49526,5.49652,5.49457,5.49476,16000000.0
2009-05-18 20:09:00,5.49575,5.49575,5.49231,5.49454,17000000.0
2009-05-18 20:10:00,5.49456,5.49456,5.49199,5.4942,10000000.0
2009-05-18 20:11:00,5.49404,5.49414,5.49285,5.49353,13000000.0
2009-05-18 20:12:00,5.49431,5.49488,5.49279,5.49488,15000000.0
2009-05-18 20:13:00,5.49371,5.49523,5.49223,5.4933,13000000.0
2009-05-18 20:14:00,5.49401,5.49668,5.49376,5.49668,8000000.0
2009-05-18 20:15:00,5.49703,5.49708,5.49462,5.49597,10000000.0
2009-05-18 20:16:00,5.4959,5.49703,5.495,5.497,14000000.0
2009-05-18 20:17:00,5.49646,5.49827,5.49584,5.49676,13000000.0
2009-05-18 20:18:00,5.49747,5.49828,5.49695,5.49748,7000000.0
2009-05-18 20:19:00,5.49689,5.49739,5.49601,5.49601,11000000.0
2009-05-18 20:20:00,5.49679,5.49823,5.49602,5.49759,19000000.0
2009-05-18 20:21:00,5.49757,5.49996,5.49729,5.49996,11000000.0
2009-05-18 20:22:00,5.49993,5.49993,5.49859,5.49859,11000000.0
2009-05-18 20:23:00,5.49963,5.49999,5.49726,5.49999,13000000.0
2009-05-18 20:24:00,5.49896,5.49934,5.4981,5.49822,9000000.0
2009-05-18 20:25:00,5.49942,5.50113,5.49881,5.50111,18000000.0
2009-05-18 20:26:00,5.50123,5.50173,5.49981,5.50173,7000000.0
2009-05-18 20:27:00,5.50046,5.501,5.49934,5.50032,9000000.0
2009-05-18 20:28:00,5.50049,5.50126,5.49841,5.49908,13000000.0
2009-05-18 20:29:00,5.4983,5.50116,5.49818,5.50013,14000000.0
2009-05-18 20:30:00,5.4987,5.50092,5.4987,5.49962,16000000.0
2009-05-18 20:31:00,5.49823,5.50016,5.49709,5.49776,22000000.0
2009-05-18 20:32:00,5.49683,5.50025,5.49683,5.49865,12000000.0
2009-05-18 20:33:00,5.50013,5.50013,5.4966,5.49796,13000000.0
2009-05-18 20:34:00,5.49651,5.49889,5.49613,5.49889,15000000.0
2009-05-18 20:35:00,5.49872,5.49956,5.49618,5.49701,16000000.0
2009-05-18 20:36:00,5.49645,5.49756,5.49532,5.49615,15000000.0
2009-05-18 20:37:00,5.49644,5.49726,5.49548,5.49651,14000000.0
2009-05-18 20:38:00,5.49561,5.49663,5.49545,5.49642,13000000.0
2009-05-18 20:39:00,5.49653,5.49672,5.49482,5.49672,18000000.0
2009-05-18 20:40:00,5.49518,5.49717,5.49498,5.49556,14000000.0
2009-05-18 20:41:00,5.49682,5.49682,5.4951,5.49614,18000000.0
2009-05-18 20:42:00,5.4963,5.49771,5.49564,5.49758,12000000.0
2009-05-18 20:43:00,5.49673,5.49791,5.49513,5.49622,18000000.0
2009-05-18 20:44:00,5.4973,5.4973,5.4948,5.49581,18000000.0
2009-05-18 20:45:00,5.49713,5.49713,5.49334,5.49441,11000000.0
2009-05-18 20:46:00,5.49504,5.49633,5.49344,5.49424,18000000.0
2009-05-18 20:47:00,5.49457,5.49516,5.49321,5.49484,20000000.0
2009-05-18 20:48:00,5.49466,5.4963,5.49382,5.49603,17000000.0
2009-05-18 20:49:00,5.4958,5.4962,5.49469,5.49567,16000000.0
2009-05-18 20:50:00,5.49416,5.49568,5.49399,5.49499,8000000.0
2009-05-18 20:51:00,5.49469,5.4951,5.49359,5.49508,8000000.0
2009-05-18 20:52:00,5.49464,5.49516,5.49345,5.49412,12000000.0
2009-05-18 20:53:00,5.49507,5.49523,5.49305,5.49305,16000000.0
2009-05-18 20:54:00,5.4948,5.49485,5.49271,5.49485,15000000.0
2009-05-18 20:55:00,5.49459,5.49459,5.49317,5.49455,16000000.0
2009-05-18 20:56:00,5.49374,5.49478,5.49352,5.49451,7000000.0
2009-05-18 20:57:00,5.49384,5.49492,5.49304,5.49487,14000000.0
2009-05-18 20:58:00,5.49474,5.49474,5.49397,5.49422,10000000.0
2009-05-18 20:59:00,5.495,5.49531,5.49374,5.49529,11000000.0
2009-05-18 21:00:00,5.49511,5.49623,5.49418,5.49483,14000000.0
2009-05-18 21:01:00,5.49678,5.49678,5.49443,5.49476,12000000.0
2009-05-18 21:02:00,5.49563,5.49605,5.49412,5.49586,17000000.0
2009-05-18 21:03:00,5.49505,5.49563,5.49374,5.49468,11000000.0
2009-05-18 21:04:00,5.49488,5.49628,5.49488,5.49619,10000000.0
2009-05-18 21:05:00,5.49588,5.49726,5.495,5.49726,8000000.0
2009-05-18 21:06:00,5.49729,5.49763,5.49551,5.49648,13000000.0
2009-05-18 21:07:00,5.49768,5.49768,5.49525,5.49686,14000000.0
2009-05-18 21:08:00,5.49679,5.49736,5.49568,5.49729,8000000.0
2009-05-18 21:09:00,5.49671,5.4973,5.49519,5.49531,13000000.0
2009-05-18 21:10:00,5.49641,5.49783,5.4958,5.49783,17000000.0
2009-05-18 21:11:00,5.49817,5.49817,5.49629,5.49777,15000000.0
2009-05-18 21:12:00,5.49673,5.49838,5.49637,5.49749,11000000.0
2009-05-18 21:13:00,5.49826,5.4989,5.49696,5.4989,12000000.0
2009-05-18 21:14:00,5.49894,5.49894,5.49757,5.49827,14000000.0
2009-05-18 21:15:00,5.49791,5.49811,5.49679,5.49684,13000000.0
2009-05-18 21:16:00,5.49743,5.49767,5.49483,5.49483,12000000.0
2009-05-18 21:17:00,5.49469,5.49586,5.49414,5.49537,16000000.0
2009-05-18 21:18:00,5.49475,5.49501,5.49332,5.49332,15000000.0
2009-05-18 21:19:00,5.49335,5.49577,5.49335,5.49506,15000000.0
2009-05-18 21:20:00,5.49606,5.49676,5.49412,5.49676,8000000.0
2009-05-18 21:21:00,5.49651,5.49697,5.49555,5.49673,17000000.0
2009-05-18 21:22:00,5.49589,5.49688,5.49547,5.49562,11000000.0
2009-05-18 21:23:00,5.49647,5.49761,5.49525,5.49587,23000000.0
2009-05-18 21:24:00,5.49613,5.49685,5.49527,5.49685,13000000.0
2009-05-18 21:25:00,5.49515,5.49626,5.4945,5.49589,15000000.0
2009-05-18 21:26:00,5.49452,5.49614,5.49416,5.4944,10000000.0
2009-05-18 21:27:00,5.49453,5.49595,5.49453,5.49595,10000000.0
2009-05-18 21:28:00,5.49594,5.49725,5.49466,5.49718,13000000.0
2009-05-18 21:29:00,5.49623,5.49689,5.49592,5.49689,10000000.0
2009-05-18 21:30:00,5.49576,5.49756,5.49576,5.49604,16000000.0
2009-05-18 21:31:00,5.49695,5.49847,5.49646,5.49646,18000000.0
2009-05-18 21:32:00,5.49821,5.49821,5.49605,5.49667,15000000.0
2009-05-18 21:33:00,5.49621,5.49771,5.49571,5.49607,13000000.0
2009-05-18 21:34:00,5.4967,5.4967,5.49546,5.49648,9000000.0
2009-05-18 21:35:00,5.49555,5.49603,5.49455,5.49512,8000000.0
2009-05-18 21:36:00,5.49577,5.49619,5.49502,5.49528,18000000.0
2009-05-18 21:37:00,5.49447,5.49642,5.49447,5.49591,22000000.0
2009-05-18 21:38:00,5.49552,5.49633,5.49506,5.49631,9000000.0
2009-05-18 21:39:00,5.49636,5.4964,5.49476,5.49609,11000000.0
2009-05-18 21:40:00,5.49555,5.49578,5.4933,5.49426,19000000.0
2009-05-18 21:41:00,5.49608,5.49608,5.49414,5.49549,12000000.0
2009-05-18 21:42:00,5.49483,5.49529,5.49382,5.49491,11000000.0
2009-05-18 21:43:00,5.49584,5.49584,5.49395,5.49455,14000000.0
2009-05-18 21:44:00,5.49318,5.49485,5.49286,5.49393,13000000.0
2009-05-18 21:45:00,5.49369,5.49445,5.49284,5.49394,12000000.0
2009-05-18 21:46:00,5.49449,5.49517,5.49323,5.49508,14000000.0
2009-05-18 21:47:00,5.49502,5.49502,5.49349,5.49375,17000000.0
2009-05-18 21:48:00,5.49438,5.49459,5.49259,5.49394,16000000.0
2009-05-18 21:49:00,5.49446,5.49446,5.49102,5.49229,14000000.0
2009-05-18 21:50:00,5.4922,5.4934,5.49025,5.49081,13000000.0
2009-05-18 21:51:00,5.49199,5.49213,5.48931,5.49125,14000000.0
2009-05-18 21:52:00,5.49086,5.49197,5.48922,5.49036,17000000.0
2009-05-18 21:53:00,5.49078,5.49262,5.48995,5.49135,27000000.0
2009-05-18 21:54:00,5.49004,5.49127,5.48976,5.49127,10000000.0
2009-05-18 21:55:00,5.49035,5.4913,5.48784,5.48784,8000000.0
2009-05-18 21:56:00,5.48986,5.49031,5.48631,5.48814,16000000.0
2009-05-18 21:57:00,5.4867,5.49001,5.48601,5.4883,18000000.0
2009-05-18 21:58:00,5.48694,5.48891,5.48632,5.48842,18000000.0
2009-05-18 21:59:00,5.48733,5.48953,5.4866,5.4866,17000000.0
2009-05-18 22:00:00,5.48811,5.48813,5.48668,5.48668,9000000.0
2009-05-18 22:01:00,5.48624,5.48852,5.48624,5.48852,22000000.0
2009-05-18 22:02:00,5.4872,5.48803,5.48679,5.48693,11000000.0
2009-05-18 22:03:00,5.48806,5.4883,5.48707,5.48801,16000000.0
2009-05-18 22:04:00,5.48792,5.48839,5.48681,5.48839,12000000.0
2009-05-18 22:05:00,5.48719,5.48852,5.48719,5.48782,7000000.0
2009-05-18 22:06:00,5.48946,5.48946,5.48725,5.48803,15000000.0
2009-05-18 22:07:00,5.48859,5.49054,5.48859,5.48984,19000000.0
2009-05-18 22:08:00,5.48951,5.49058,5.48916,5.4904,11000000.0
2009-05-18 22:09:00,5.48988,5.49019,5.48869,5.48869,10000000.0
2009-05-18 22:10:00,5.48989,5.48989,5.48875,5.48875,10000000.0
2009-05-18 22:11:00,5.48825,5.49024,5.48825,5.48931,18000000.0
2009-05-18 22:12:00,5.4906,5.49076,5.48899,5.48933,11000000.0
2009-05-18 22:13:00,5.48999,5.49028,5.48833,5.48921,14000000.0
2009-05-18 22:14:00,5.48958,5.48994,5.48827,5.48827,24000000.0
2009-05-18 22:15:00,5.48785,5.48931,5.48781,5.48856,13000000.0
2009-05-18 22:16:00,5.48957,5.48971,5.48746,5.48895,13000000.0
2009-05-18 22:17:00,5.48867,5.489,5.48779,5.48895,8000000.0
2009-05-18 22:18:00,5.48816,5.48908,5.48751,5.48904,13000000.0
2009-05-18 22:19:00,5.4886,5.48888,5.48773,5.48868,14000000.0
2009-05-18 22:20:00,5.48819,5.48916,5.48755,5.48869,21000000.0
2009-05-18 22:21:00,5.48791,5.48874,5.4872,5.48781,13000000.0
2009-05-18 22:22:00,5.48655,5.48848,5.48655,5.48743,12000000.0
2009-05-18 22:23:00,5.48853,5.48853,5.48707,5.48794,18000000.0
2009-05-18 22:24:00,5.48627,5.48789,5.48622,5.48752,14000000.0
2009-05-18 22:25:00,5.4879,5.48791,5.48644,5.48688,13000000.0
2009-05-18 22:26:00,5.48798,5.488,5.48575,5.48649,13000000.0
2009-05-18 22:27:00,5.48739,5.48739,5.48567,5.48618,16000000.0
2009-05-18 22:28:00,5.48694,5.48718,5.48615,5.48697,13000000.0
2009-05-18 22:29:00,5.48736,5.48829,5.48572,5.4872,21000000.0
2009-05-18 22:30:00,5.48534,5.487,5.4853,5.48574,17000000.0
2009-05-18 22:31:00,5.48606,5.4877,5.48606,5.48758,10000000.0
2009-05-18 22:32:00,5.48619,5.48636,5.48493,5.48599,13000000.0
2009-05-18 22:33:00,5.48472,5.4862,5.48419,5.4858,13000000.0
2009-05-18 22:34:00,5.48543,5.48564,5.48354,5.48442,13000000.0
2009-05-18 22:35:00,5.48391,5.48404,5.48243,5.48335,19000000.0
2009-05-18 22:36:00,5.48326,5.4848,5.48326,5.48438,14000000.0
2009-05-18 22:37:00,5.4839,5.48446,5.48335,5.48446,17000000.0
2009-05-18 22:38:00,5.48415,5.48533,5.48407,5.4851,9000000.0
2009-05-18 22:39:00,5.48341,5.48542,5.48341,5.4843,20000000.0
2009-05-18 22:40:00,5.4853,5.48612,5.48405,5.48452,13000000.0
2009-05-18 22:41:00,5.48488,5.48522,5.4837,5.48436,13000000.0
2009-05-18 22:42:00,5.48532,5.4859,5.48468,5.48564,10000000.0
2009-05-18 22:43:00,5.48526,5.48591,5.48433,5.48535,15000000.0
2009-05-18 22:44:00,5.48541,5.48579,5.48365,5.48487,16000000.0
2009-05-18 22:45:00,5.48423,5.4851,5.48327,5.48468,14000000.0
2009-05-18 22:46:00,5.48372,5.48567,5.48346,5.48491,12000000.0
2009-05-18 22:47:00,5.48552,5.48552,5.48448,5.48528,7000000.0
2009-05-18 22:48:00,5.48484,5.48556,5.48412,5.4852,16000000.0
2009-05-18 22:49:00,5.48454,5.48527,5.48436,5.48507,10000000.0
2009-05-18 22:50:00,5.48476,5.48553,5.48397,5.4855,15000000.0
2009-05-18 22:51:00,5.48448,5.485,5.48408,5.48471,17000000.0
2009-05-18 22:52:00,5.48454,5.4851,5.48378,5.4851,10000000.0
2009-05-18 22:53:00,5.48426,5.48552,5.48343,5.48459,20000000.0
2009-05-18 22:54:00,5.48503,5.48512,5.48446,5.48463,10000000.0
2009-05-18 22:55:00,5.48427,5.48472,5.48326,5.48472,12000000.0
2009-05-18 22:56:00,5.48425,5.48468,5.48369,5.48407,9000000.0
2009-05-18 22:57:00,5.4835,5.48445,5.48281,5.48419,18000000.0
2009-05-18 22:58:00,5.48438,5.48454,5.48314,5.48368,13000000.0
2009-05-18 22:59:00,5.48419,5.48431,5.4835,5.48422,10000000.0
2009-05-18 23:00:00,5.48388,5.48443,5.48304,5.48412,17000000.0
2009-05-18 23:01:00,5.48489,5.48509,5.48337,5.4843,13000000.0
2009-05-18 23:02:00,5.48399,5.48422,5.4834,5.48421,7000000.0
2009-05-18 23:03:00,5.48403,5.48429,5.48358,5.48414,16000000.0
2009-05-18 23:04:00,5.48437,5.48494,5.4831,5.48464,12000000.0
2009-05-18 23:05:00,5.48423,5.48461,5.48357,5.484,11000000.0
2009-05-18 23:06:00,5.48433,5.48475,5.48362,5.48442,11000000.0
2009-05-18 23:07:00,5.4841,5.48456,5.48301,5.48446,13000000.0
2009-05-18 23:08:00,5.48302,5.48431,5.48278,5.48278,20000000.0
2009-05-18 23:09:00,5.48417,5.48429,5.48322,5.48401,16000000.0
2009-05-18 23:10:00,5.48419,5.48458,5.48316,5.48396,16000000.0
2009-05-18 23:11:00,5.48356,5.48435,5.4833,5.48414,10000000.0
2009-05-18 23:12:00,5.48304,5.48413,5.48304,5.48413,12000000.0
2009-05-18 23:13:00,5.48429,5.48429,5.48295,5.48364,16000000.0
2009-05-18 23:14:00,5.48444,5.48455,5.48307,5.48442,9000000.0
2009-05-18 23:15:00,5.48445,5.48445,5.48353,5.48395,9000000.0
2009-05-18 23:16:00,5.48472,5.48472,5.48394,5.48394,18000000.0
2009-05-18 23:17:00,5.48369,5.48448,5.4834,5.48408,8000000.0
2009-05-18 23:18:00,5.484,5.48461,5.48344,5.48356,10000000.0
2009-05-18 23:19:00,5.48372,5.48415,5.48339,5.48415,9000000.0
2009-05-18 23:20:00,5.48383,5.48487,5.48315,5.48487,17000000.0
2009-05-18 23:21:00,5.4848,5.4848,5.48343,5.48457,11000000.0
2009-05-18 23:22:00,5.48475,5.48528,5.48421,5.48456,12000000.0
2009-05-18 23:23:00,5.48505,5.48546,5.48375,5.48546,12000000.0
2009-05-18 23:24:00,5.48509,5.48566,5.48459,5.48566,12000000.0
2009-05-18 23:25:00,5.48527,5.48533,5.48425,5.48533,9000000.0
2009-05-18 23:26:00,5.48513,5.48578,5.48443,5.48517,14000000.0
2009-05-18 23:27:00,5.4849,5.48549,5.4849,5.48508,17000000.0
2009-05-18 23:28:00,5.48487,5.48495,5.48475,5.48488,15000000.0
2009-05-18 23:29:00,5.48608,5.4863,5.48457,5.48564,11000000.0
2009-05-18 23:30:00,5.48563,5.48596,5.48496,5.48568,14000000.0
2009-05-18 23:31:00,5.48598,5.48598,5.48477,5.48477,7000000.0
2009-05-18 23:32:00,5.48558,5.48643,5.48463,5.48643,15000000.0
2009-05-18 23:33:00,5.48617,5.48687,5.48569,5.4866,7000000.0
2009-05-18 23:34:00,5.48704,5.48711,5.48596,5.48698,10000000.0
2009-05-18 23:35:00,5.48674,5.48758,5.48566,5.48616,12000000.0
2009-05-18 23:36:00,5.48685,5.4873,5.48582,5.48657,10000000.0
2009-05-18 23:37:00,5.48659,5.4876,5.48618,5.48722,14000000.0
2009-05-18 23:38:00,5.48659,5.4875,5.48622,5.48622,17000000.0
2009-05-18 23:39:00,5.48657,5.48692,5.48624,5.48666,9000000.0
2009-05-18 23:40:00,5.48714,5.48744,5.48648,5.48744,12000000.0
2009-05-18 23:41:00,5.48756,5.48762,5.48577,5.48577,9000000.0
2009-05-18 23:42:00,5.4867,5.4874,5.48594,5.48608,15000000.0
2009-05-18 23:43:00,5.48671,5.48766,5.48621,5.48662,13000000.0
2009-05-18 23:44:00,5.48693,5.48768,5.48658,5.48768,8000000.0
2009-05-18 23:45:00,5.48695,5.48811,5.48691,5.48811,12000000.0
2009-05-18 23:46:00,5.48787,5.48787,5.4862,5.48673,20000000.0
2009-05-18 23:47:00,5.48688,5.48772,5.48619,5.4871,19000000.0
2009-05-18 23:48:00,5.48697,5.48705,5.48685,5.48685,14000000.0
2009-05-18 23:49:00,5.48767,5.48808,5.48646,5.48733,12000000.0
2009-05-18 23:50:00,5.48704,5.48756,5.48672,5.48756,10000000.0
2009-05-18 23:51:00,5.48737,5.48844,5.48673,5.48824,14000000.0
2009-05-18 23:52:00,5.48743,5.48855,5.48639,5.48639,13000000.0
2009-05-18 23:53:00,5.48703,5.48894,5.48702,5.48894,16000000.0
2009-05-18 23:54:00,5.4888,5.48906,5.48764,5.48893,13000000.0
2009-05-18 23:55:00,5.48699,5.48865,5.48673,5.48786,16000000.0
2009-05-18 23:56:00,5.48776,5.48808,5.48714,5.48797,12000000.0
2009-05-18 23:57:00,5.48794,5.48835,5.48618,5.48748,14000000.0
2009-05-18 23:58:00,5.48795,5.48828,5.48632,5.48734,16000000.0
2009-05-18 23:59:00,5.4875,5.48795,5.48577,5.48678,12000000.0
2009-05-19 00:00:00,5.48673,5.48792,5.48608,5.48781,17000000.0
2009-05-19 00:01:00,5.48877,5.48893,5.48719,5.48848,12000000.0
2009-05-19 00:02:00,5.48693,5.48887,5.48693,5.48887,11000000.0
2009-05-19 00:03:00,5.48863,5.48884,5.48796,5.48852,7000000.0
2009-05-19 00:04:00,5.48869,5.48906,5.48751,5.48872,16000000.0
2009-05-19 00:05:00,5.48902,5.48917,5.48744,5.48917,17000000.0
2009-05-19 00:06:00,5.48873,5.48885,5.48753,5.48885,10000000.0
2009-05-19 00:07:00,5.48841,5.48875,5.48667,5.48842,19000000.0
2009-05-19 00:08:00,5.48834,5.48852,5.48715,5.48731,9000000.0
2009-05-19 00:09:00,5.4884,5.4884,5.48688,5.48813,19000000.0
2009-05-19 00:10:00,5.48791,5.48801,5.48634,5.48672,16000000.0
2009-05-19 00:11:00,5.4874,5.48755,5.48579,5.48661,9000000.0
2009-05-19 00:12:00,5.48613,5.48721,5.48613,5.48685,11000000.0
2009-05-19 00:13:00,5.48676,5.48694,5.48557,5.48694,8000000.0
2009-05-19 00:14:00,5.48681,5.48702,5.48584,5.48633,9000000.0
2009-05-19 00:15:00,5.48735,5.48764,5.48579,5.48667,15000000.0
2009-05-19 00:16:00,5.48516,5.48679,5.48516,5.48587,18000000.0
2009-05-19 00:17:00,5.48662,5.48712,5.48523,5.48656,21000000.0
2009-05-19 00:18:00,5.48637,5.48741,5.48552,5.48741,16000000.0
2009-05-19 00:19:00,5.48676,5.48695,5.48572,5.48695,12000000.0
2009-05-19 00:20:00,5.48676,5.48727,5.48552,5.48552,13000000.0
2009-05-19 00:21:00,5.48772,5.48779,5.48693,5.48775,13000000.0
2009-05-19 00:22:00,5.48676,5.48712,5.48591,5.48633,13000000.0
2009-05-19 00:23:00,5.48723,5.48723,5.48591,5.48612,11000000.0
2009-05-19 00:24:00,5.48616,5.48655,5.48558,5.48643,10000000.0
2009-05-19 00:25:00,5.48567,5.4869,5.48479,5.48479,16000000.0
2009-05-19 00:26:00,5.4862,5.48681,5.48499,5.48646,13000000.0
2009-05-19 00:27:00,5.48743,5.48767,5.48703,5.4871,16000000.0
2009-05-19 00:28:00,5.48749,5.48768,5.48674,5.48726,13000000.0
2009-05-19 00:29:00,5.48745,5.48746,5.48643,5.48696,10000000.0
2009-05-19 00:30:00,5.48739,5.48781,5.48739,5.48753,15000000.0
2009-05-19 00:31:00,5.48719,5.48744,5.48716,5.48717,18000000.0
2009-05-19 00:32:00,5.48736,5.48736,5.4863,5.4871,14000000.0
2009-05-19 00:33:00,5.48711,5.48714,5.48605,5.48625,13000000.0
2009-05-19 00:34:00,5.4872,5.48751,5.48693,5.48703,11000000.0
2009-05-19 00:35:00,5.48577,5.48707,5.48577,5.48683,13000000.0
2009-05-19 00:36:00,5.48663,5.4874,5.48583,5.48722,12000000.0
2009-05-19 00:37:00,5.48625,5.48676,5.4853,5.48613,10000000.0
2009-05-19 00:38:00,5.48606,5.48653,5.48567,5.48641,11000000.0
2009-05-19 00:39:00,5.48702,5.48721,5.48642,5.48642,16000000.0
2009-05-19 00:40:00,5.48702,5.48702,5.48542,5.48542,10000000.0
2009-05-19 00:41:00,5.48582,5.4874,5.48543,5.48676,15000000.0
2009-05-19 00:42:00,5.48694,5.4875,5.48637,5.48637,10000000.0
2009-05-19 00:43:00,5.48738,5.48764,5.48637,5.48693,8000000.0
2009-05-19 00:44:00,5.48695,5.48715,5.48695,5.48708,7000000.0
2009-05-19 00:45:00,5.48748,5.48748,5.4866,5.48682,10000000.0
2009-05-19 00:46:00,5.48672,5.48759,5.48659,5.48707,18000000.0
2009-05-19 00:47:00,5.48705,5.48736,5.48633,5.48691,18000000.0
2009-05-19 00:48:00,5.48747,5.48747,5.48573,5.48598,15000000.0
2009-05-19 00:49:00,5.48715,5.48754,5.48625,5.48677,19000000.0
2009-05-19 00:50:00,5.48658,5.4873,5.48609,5.48672,15000000.0
2009-05-19 00:51:00,5.48643,5.48665,5.48488,5.48576,12000000.0
2009-05-19 00:52:00,5.48661,5.48661,5.48482,5.48482,15000000.0
2009-05-19 00:53:00,5.48493,5.48629,5.48493,5.48493,9000000.0
2009-05-19 00:54:00,5.48589,5.48658,5.48505,5.48505,17000000.0
2009-05-19 00:55:00,5.48672,5.48672,5.48464,5.48528,11000000.0
2009-05-19 00:56:00,5.48383,5.486,5.48372,5.48389,23000000.0
2009-05-19 00:57:00,5.48479,5.48564,5.48384,5.48545,11000000.0
2009-05-19 00:58:00,5.48446,5.486,5.48407,5.48454,11000000.0
2009-05-19 00:59:00,5.48659,5.48659,5.48531,5.48614,11000000.0
2009-05-19 01:00:00,5.48533,5.48584,5.48327,5.48382,14000000.0
2009-05-19 01:01:00,5.48484,5.48497,5.48349,5.48414,9000000.0
2009-05-19 01:02:00,5.48506,5.48526,5.48354,5.48526,13000000.0
2009-05-19 01:03:00,5.48408,5.48508,5.48371,5.48423,18000000.0
2009-05-19 01:04:00,5.48443,5.48528,5.484,5.48526,11000000.0
2009-05-19 01:05:00,5.48565,5.48606,5.48364,5.48422,13000000.0
2009-05-19 01:06:00,5.48498,5.48548,5.48406,5.48495,9000000.0
2009-05-19 01:07:00,5.48507,5.4864,5.48479,5.4862,15000000.0
2009-05-19 01:08:00,5.48547,5.48596,5.48524,5.48578,15000000.0
2009-05-19 01:09:00,5.48575,5.48575,5.48329,5.4848,14000000.0
2009-05-19 01:10:00,5.48409,5.4851,5.48387,5.4851,13000000.0
2009-05-19 01:11:00,5.48422,5.48476,5.48355,5.48358,7000000.0
2009-05-19 01:12:00,5.48451,5.48534,5.48375,5.48534,17000000.0
2009-05-19 01:13:00,5.48503,5.48537,5.48488,5.48533,18000000.0
2009-05-19 01:14:00,5.48529,5.48544,5.48404,5.48511,14000000.0
2009-05-19 01:15:00,5.48458,5.48499,5.48386,5.48455,10000000.0
2009-05-19 01:16:00,5.48442,5.48459,5.483,5.48313,18000000.0
2009-05-19 01:17:00,5.48421,5.48509,5.48306,5.48346,16000000.0
2009-05-19 01:18:00,5.48416,5.48528,5.48396,5.48441,13000000.0
2009-05-19 01:19:00,5.4838,5.4862,5.4838,5.4862,12000000.0
2009-05-19 01:20:00,5.48593,5.48593,5.48337,5.48337,15000000.0
2009-05-19 01:21:00,5.48342,5.48461,5.48342,5.48427,14000000.0
2009-05-19 01:22:00,5.4841,5.48461,5.48317,5.48418,13000000.0
2009-05-19 01:23:00,5.48393,5.48437,5.48346,5.48346,14000000.0
2009-05-19 01:24:00,5.48401,5.48504,5.48401,5.48476,15000000.0
2009-05-19 01:25:00,5.48491,5.48491,5.48279,5.48361,17000000.0
2009-05-19 01:26:00,5.48396,5.48401,5.483,5.48318,14000000.0
2009-05-19 01:27:00,5.48337,5.48395,5.48253,5.48312,13000000.0
2009-05-19 01:28:00,5.48446,5.48492,5.48367,5.48431,9000000.0
2009-05-19 01:29:00,5.48388,5.485,5.48358,5.485,11000000.0
2009-05-19 01:30:00,5.48393,5.48578,5.48393,5.48578,20000000.0
2009-05-19 01:31:00,5.48658,5.48661,5.48475,5.48623,9000000.0
2009-05-19 01:32:00,5.48689,5.48713,5.48541,5.48549,7000000.0
2009-05-19 01:33:00,5.48745,5.48745,5.48564,5.48634,13000000.0
2009-05-19 01:34:00,5.48675,5.4873,5.48621,5.48652,10000000.0
2009-05-19 01:35:00,5.48631,5.48698,5.48521,5.48588,17000000.0
2009-05-19 01:36:00,5.48663,5.48682,5.48561,5.48561,16000000.0
2009-05-19 01:37:00,5.48563,5.48679,5.48555,5.48679,13000000.0
2009-05-19 01:38:00,5.4856,5.4866,5.48472,5.48529,15000000.0
2009-05-19 01:39:00,5.48582,5.48641,5.48517,5.48641,13000000.0
2009-05-19 01:40:00,5.48644,5.48677,5.48557,5.48557,14000000.0
2009-05-19 01:41:00,5.48628,5.48639,5.48509,5.48509,12000000.0
2009-05-19 01:42:00,5.48623,5.48649,5.48534,5.48534,14000000.0
2009-05-19 01:43:00,5.48577,5.48588,5.48535,5.4857,18000000.0
2009-05-19 01:44:00,5.48642,5.48679,5.48523,5.48625,12000000.0
2009-05-19 01:45:00,5.48595,5.48706,5.48558,5.48582,19000000.0
2009-05-19 01:46:00,5.48652,5.48691,5.48568,5.48568,15000000.0
2009-05-19 01:47:00,5.48557,5.48792,5.48557,5.48671,10000000.0
2009-05-19 01:48:00,5.48686,5.48746,5.48662,5.48693,14000000.0
2009-05-19 01:49:00,5.48648,5.48723,5.48561,5.48614,16000000.0
2009-05-19 01:50:00,5.48643,5.48775,5.48595,5.48775,18000000.0
2009-05-19 01:51:00,5.48814,5.48884,5.48722,5.48831,16000000.0
2009-05-19 01:52:00,5.48899,5.48954,5.48819,5.48908,10000000.0
2009-05-19 01:53:00,5.4894,5.48953,5.48781,5.48781,15000000.0
2009-05-19 01:54:00,5.48851,5.48884,5.48756,5.48844,14000000.0
2009-05-19 01:55:00,5.48936,5.49104,5.48897,5.49053,14000000.0
2009-05-19 01:56:00,5.49104,5.49104,5.48968,5.48993,8000000.0
2009-05-19 01:57:00,5.49001,5.49019,5.48869,5.48945,10000000.0
2009-05-19 01:58:00,5.48917,5.4901,5.48778,5.48916,21000000.0
2009-05-19 01:59:00,5.48893,5.48915,5.48755,5.48858,16000000.0
2009-05-19 02:00:00,5.48878,5.48885,5.48861,5.48865,11000000.0
2009-05-19 02:01:00,5.48897,5.48897,5.48706,5.48803,11000000.0
2009-05-19 02:02:00,5.48742,5.48972,5.48733,5.48864,13000000.0
2009-05-19 02:03:00,5.49027,5.49105,5.48942,5.49105,8000000.0
2009-05-19 02:04:00,5.49095,5.49132,5.48926,5.48939,18000000.0
2009-05-19 02:05:00,5.48987,5.49046,5.48905,5.48905,14000000.0
2009-05-19 02:06:00,5.49118,5.49118,5.48918,5.48992,18000000.0
2009-05-19 02:07:00,5.49144,5.49161,5.48921,5.49037,12000000.0
2009-05-19 02:08:00,5.48978,5.49015,5.48779,5.48869,12000000.0
2009-05-19 02:09:00,5.48901,5.48993,5.48755,5.48901,11000000.0
2009-05-19 02:10:00,5.48955,5.48981,5.48718,5.48848,10000000.0
2009-05-19 02:11:00,5.48822,5.49025,5.48731,5.48964,16000000.0
2009-05-19 02:12:00,5.49013,5.49064,5.48858,5.49044,17000000.0
2009-05-19 02:13:00,5.48949,5.49058,5.48949,5.48976,9000000.0
2009-05-19 02:14:00,5.49067,5.49067,5.48852,5.49011,16000000.0
2009-05-19 02:15:00,5.48934,5.49032,5.48865,5.49008,15000000.0
2009-05-19 02:16:00,5.48934,5.48996,5.48835,5.48887,16000000.0
2009-05-19 02:17:00,5.48821,5.48871,5.48723,5.48856,14000000.0
2009-05-19 02:18:00,5.48856,5.48888,5.4872,5.48868,16000000.0
2009-05-19 02:19:00,5.48904,5.48971,5.48755,5.48755,11000000.0
2009-05-19 02:20:00,5.48947,5.48975,5.4883,5.48963,10000000.0
2009-05-19 02:21:00,5.48989,5.49004,5.48764,5.48926,18000000.0
2009-05-19 02:22:00,5.48939,5.4898,5.48799,5.48836,15000000.0
2009-05-19 02:23:00,5.48791,5.48989,5.48791,5.48979,16000000.0
2009-05-19 02:24:00,5.48966,5.49064,5.4889,5.49033,12000000.0
2009-05-19 02:25:00,5.49035,5.4908,5.48898,5.48973,18000000.0
2009-05-19 02:26:00,5.49083,5.49178,5.4896,5.49115,8000000.0
2009-05-19 02:27:00,5.49149,5.49366,5.49042,5.49251,12000000.0
2009-05-19 02:28:00,5.49369,5.49474,5.49158,5.4924,15000000.0
2009-05-19 02:29:00,5.49227,5.49355,5.49171,5.49247,15000000.0
2009-05-19 02:30:00,5.49282,5.4946,5.49238,5.49379,19000000.0
2009-05-19 02:31:00,5.49417,5.49465,5.4922,5.49465,13000000.0
2009-05-19 02:32:00,5.49332,5.49402,5.49167,5.49307,17000000.0
2009-05-19 02:33:00,5.49429,5.49604,5.49303,5.49604,10000000.0
2009-05-19 02:34:00,5.49541,5.49607,5.49338,5.49367,11000000.0
2009-05-19 02:35:00,5.49526,5.49649,5.49275,5.49402,14000000.0
2009-05-19 02:36:00,5.49644,5.49644,5.49372,5.49506,13000000.0
2009-05-19 02:37:00,5.49554,5.49603,5.49383,5.49563,9000000.0
2009-05-19 02:38:00,5.49617,5.49617,5.49387,5.49599,12000000.0
2009-05-19 02:39:00,5.49537,5.49538,5.493,5.49313,11000000.0
2009-05-19 02:40:00,5.49431,5.49582,5.49348,5.49377,19000000.0
2009-05-19 02:41:00,5.49479,5.49607,5.49372,5.49533,12000000.0
2009-05-19 02:42:00,5.49445,5.49455,5.49276,5.49416,11000000.0
2009-05-19 02:43:00,5.4938,5.49465,5.49201,5.49352,12000000.0
2009-05-19 02:44:00,5.49319,5.49359,5.4911,5.49259,9000000.0
2009-05-19 02:45:00,5.49173,5.49301,5.49128,5.49198,13000000.0
2009-05-19 02:46:00,5.49197,5.49354,5.49116,5.49354,11000000.0
2009-05-19 02:47:00,5.49311,5.4937,5.49215,5.49319,10000000.0
2009-05-19 02:48:00,5.49331,5.4936,5.49176,5.49176,11000000.0
2009-05-19 02:49:00,5.49105,5.4933,5.49105,5.4933,10000000.0
2009-05-19 02:50:00,5.4933,5.49408,5.49263,5.49288,17000000.0
2009-05-19 02:51:00,5.49422,5.49441,5.49246,5.4942,15000000.0
2009-05-19 02:52:00,5.49281,5.49448,5.49281,5.49443,13000000.0
2009-05-19 02:53:00,5.49443,5.49487,5.49322,5.49487,12000000.0
2009-05-19 02:54:00,5.49493,5.49507,5.49364,5.49507,13000000.0
2009-05-19 02:55:00,5.49491,5.49589,5.49324,5.49469,13000000.0
2009-05-19 02:56:00,5.49554,5.49576,5.49403,5.4953,13000000.0
2009-05-19 02:57:00,5.49454,5.49488,5.49347,5.49389,10000000.0
2009-05-19 02:58:00,5.49282,5.49463,5.49268,5.49372,15000000.0
2009-05-19 02:59:00,5.49315,5.49577,5.49315,5.49559,12000000.0
2009-05-19 03:00:00,5.49471,5.49567,5.49386,5.49479,17000000.0
2009-05-19 03:01:00,5.49362,5.4955,5.49362,5.4953,9000000.0
2009-05-19 03:02:00,5.49401,5.49584,5.49401,5.49533,15000000.0
2009-05-19 03:03:00,5.49521,5.49521,5.49299,5.49304,14000000.0
2009-05-19 03:04:00,5.49434,5.49477,5.49269,5.49371,11000000.0
2009-05-19 03:05:00,5.49355,5.49572,5.49295,5.49295,12000000.0
2009-05-19 03:06:00,5.49428,5.4945,5.49231,5.49337,12000000.0
2009-05-19 03:07:00,5.49254,5.49481,5.49222,5.49241,18000000.0
2009-05-19 03:08:00,5.49401,5.49433,5.49081,5.49279,9000000.0
2009-05-19 03:09:00,5.49303,5.49356,5.49137,5.49355,9000000.0
2009-05-19 03:10:00,5.49376,5.49379,5.49213,5.49234,11000000.0
2009-05-19 03:11:00,5.49254,5.49325,5.49161,5.49312,16000000.0
2009-05-19 03:12:00,5.49369,5.49369,5.49161,5.49296,8000000.0
2009-05-19 03:13:00,5.49272,5.49306,5.49167,5.49227,12000000.0
2009-05-19 03:14:00,5.49345,5.49405,5.49206,5.49225,16000000.0
2009-05-19 03:15:00,5.49316,5.49394,5.49287,5.49351,10000000.0
2009-05-19 03:16:00,5.49342,5.49402,5.49234,5.49395,16000000.0
2009-05-19 03:17:00,5.49407,5.49434,5.49235,5.49413,16000000.0
2009-05-19 03:18:00,5.49286,5.49352,5.49225,5.49227,9000000.0
2009-05-19 03:19:00,5.49326,5.49359,5.49173,5.49259,10000000.0
2009-05-19 03:20:00,5.49191,5.49269,5.49112,5.49183,20000000.0
2009-05-19 03:21:00,5.49216,5.49216,5.49072,5.49105,18000000.0
2009-05-19 03:22:00,5.49042,5.49231,5.49001,5.49016,15000000.0
2009-05-19 03:23:00,5.49097,5.4914,5.48943,5.49084,15000000.0
2009-05-19 03:24:00,5.48936,5.49038,5.48856,5.49031,12000000.0
2009-05-19 03:25:00,5.49075,5.49108,5.48974,5.49067,15000000.0
2009-05-19 03:26:00,5.49036,5.49086,5.48954,5.48977,19000000.0
2009-05-19 03:27:00,5.49088,5.49093,5.48955,5.49058,8000000.0
2009-05-19 03:28:00,5.48974,5.49083,5.4885,5.49083,13000000.0
2009-05-19 03:29:00,5.48842,5.48992,5.48802,5.48919,9000000.0
2009-05-19 03:30:00,5.49026,5.49026,5.48768,5.48768,17000000.0
2009-05-19 03:31:00,5.48863,5.48934,5.48794,5.48921,7000000.0
2009-05-19 03:32:00,5.48809,5.49036,5.48722,5.48935,15000000.0
2009-05-19 03:33:00,5.48885,5.4897,5.4878,5.48837,14000000.0
2009-05-19 03:34:00,5.48813,5.48969,5.48725,5.48969,13000000.0
2009-05-19 03:35:00,5.48995,5.49002,5.48784,5.48927,9000000.0
2009-05-19 03:36:00,5.49027,5.49057,5.48888,5.48943,13000000.0
2009-05-19 03:37:00,5.49033,5.49033,5.48829,5.48979,13000000.0
2009-05-19 03:38:00,5.49001,5.49078,5.48901,5.48918,14000000.0
2009-05-19 03:39:00,5.49007,5.49049,5.48927,5.48927,11000000.0
2009-05-19 03:40:00,5.48904,5.49094,5.48904,5.48966,12000000.0
2009-05-19 03:41:00,5.49072,5.49191,5.49012,5.49191,19000000.0
2009-05-19 03:42:00,5.49132,5.49155,5.49014,5.49046,10000000.0
2009-05-19 03:43:00,5.49112,5.4914,5.48894,5.49011,12000000.0
2009-05-19 03:44:00,5.48902,5.49151,5.48902,5.48963,12000000.0
2009-05-19 03:45:00,5.49158,5.49187,5.48979,5.49092,14000000.0
2009-05-19 03:46:00,5.48969,5.49091,5.4891,5.48999,13000000.0
2009-05-19 03:47:00,5.4903,5.49084,5.48919,5.48944,9000000.0
2009-05-19 03:48:00,5.49026,5.4904,5.48979,5.48994,8000000.0
2009-05-19 03:49:00,5.49088,5.49142,5.48986,5.49099,19000000.0
2009-05-19 03:50:00,5.48933,5.49093,5.48885,5.49047,12000000.0
2009-05-19 03:51:00,5.4905,5.4905,5.48924,5.49005,15000000.0
2009-05-19 03:52:00,5.48962,5.4912,5.48936,5.48946,11000000.0
2009-05-19 03:53:00,5.49072,5.49216,5.49016,5.49142,12000000.0
2009-05-19 03:54:00,5.49122,5.49224,5.49034,5.49202,12000000.0
2009-05-19 03:55:00,5.49176,5.49206,5.49027,5.49126,12000000.0
2009-05-19 03:56:00,5.4902,5.49158,5.48925,5.49093,14000000.0
2009-05-19 03:57:00,5.48979,5.49176,5.48979,5.49005,15000000.0
2009-05-19 03:58:00,5.49145,5.4917,5.48951,5.4917,12000000.0
2009-05-19 03:59:00,5.49063,5.49247,5.49057,5.49172,17000000.0
2009-05-19 04:00:00,5.49214,5.4926,5.49075,5.49187,14000000.0
2009-05-19 04:01:00,5.49155,5.49327,5.49122,5.49214,13000000.0
2009-05-19 04:02:00,5.4919,5.49264,5.491,5.49264,16000000.0
2009-05-19 04:03:00,5.49229,5.49281,5.49065,5.49117,14000000.0
2009-05-19 04:04:00,5.49192,5.49233,5.49073,5.49206,19000000.0
2009-05-19 04:05:00,5.49205,5.49285,5.49113,5.49169,12000000.0
2009-05-19 04:06:00,5.4919,5.49238,5.49028,5.49156,18000000.0
2009-05-19 04:07:00,5.49016,5.49148,5.48998,5.49148,16000000.0
2009-05-19 04:08:00,5.49163,5.49163,5.49013,5.49068,8000000.0
2009-05-19 04:09:00,5.49138,5.49138,5.48969,5.48969,13000000.0
2009-05-19 04:10:00,5.49055,5.49131,5.48993,5.49079,14000000.0
2009-05-19 04:11:00,5.49137,5.49137,5.48992,5.48997,18000000.0
2009-05-19 04:12:00,5.49086,5.49129,5.48958,5.49129,10000000.0
2009-05-19 04:13:00,5.49121,5.49121,5.48987,5.49078,14000000.0
2009-05-19 04:14:00,5.49045,5.49045,5.49025,5.49045,20000000.0
2009-05-19 04:15:00,5.49088,5.49232,5.49046,5.49224,14000000.0
2009-05-19 04:16:00,5.49251,5.49278,5.49032,5.49125,15000000.0
2009-05-19 04:17:00,5.48933,5.49118,5.48933,5.49042,22000000.0
2009-05-19 04:18:00,5.49013,5.49066,5.48855,5.48917,17000000.0
2009-05-19 04:19:00,5.49033,5.49069,5.48894,5.49034,12000000.0
2009-05-19 04:20:00,5.4899,5.49052,5.48889,5.48944,17000000.0
2009-05-19 04:21:00,5.48958,5.48958,5.48915,5.48915,13000000.0
2009-05-19 04:22:00,5.49006,5.49007,5.48877,5.4891,14000000.0
2009-05-19 04:23:00,5.49048,5.49049,5.48858,5.4895,9000000.0
2009-05-19 04:24:00,5.4887,5.48988,5.48824,5.489,9000000.0
2009-05-19 04:25:00,5.48955,5.48996,5.48848,5.48885,13000000.0
2009-05-19 04:26:00,5.49014,5.49014,5.48842,5.48904,12000000.0
2009-05-19 04:27:00,5.48936,5.49011,5.48842,5.49011,16000000.0
2009-05-19 04:28:00,5.48792,5.48968,5.48781,5.48911,11000000.0
2009-05-19 04:29:00,5.48938,5.48968,5.48794,5.48927,20000000.0
2009-05-19 04:30:00,5.48872,5.48926,5.48719,5.48873,16000000.0
2009-05-19 04:31:00,5.488,5.48852,5.48665,5.48721,12000000.0
2009-05-19 04:32:00,5.4872,5.48752,5.48635,5.48735,11000000.0
2009-05-19 04:33:00,5.48788,5.48788,5.48519,5.48536,14000000.0
2009-05-19 04:34:00,5.4848,5.48652,5.48474,5.48613,11000000.0
2009-05-19 04:35:00,5.48519,5.48644,5.485,5.48576,14000000.0
2009-05-19 04:36:00,5.48666,5.48707,5.4846,5.48506,11000000.0
2009-05-19 04:37:00,5.48534,5.486,5.48452,5.48582,15000000.0
2009-05-19 04:38:00,5.48535,5.48535,5.4838,5.4838,7000000.0
2009-05-19 04:39:00,5.48523,5.48605,5.48392,5.48543,19000000.0
2009-05-19 04:40:00,5.4867,5.487,5.48493,5.48685,14000000.0
2009-05-19 04:41:00,5.48588,5.48725,5.48558,5.48681,12000000.0
2009-05-19 04:42:00,5.48614,5.48673,5.48523,5.48654,11000000.0
2009-05-19 04:43:00,5.48524,5.48726,5.48524,5.48662,15000000.0
2009-05-19 04:44:00,5.48756,5.48777,5.48569,5.48641,13000000.0
2009-05-19 04:45:00,5.48691,5.4874,5.48454,5.4866,19000000.0
2009-05-19 04:46:00,5.4853,5.4853,5.47847,5.48516,14000000.0
2009-05-19 04:47:00,5.48306,5.48643,5.47899,5.48643,7000000.0
2009-05-19 04:48:00,5.48634,5.48634,5.47801,5.48612,14000000.0
2009-05-19 04:49:00,5.48531,5.48659,5.47961,5.48541,12000000.0
2009-05-19 04:50:00,5.4866,5.4866,5.47927,5.48476,9000000.0
2009-05-19 04:51:00,5.48384,5.48511,5.47841,5.48463,16000000.0
2009-05-19 04:52:00,5.48545,5.4864,5.48493,5.48493,14000000.0
2009-05-19 04:53:00,5.48467,5.4852,5.47804,5.4852,12000000.0
2009-05-19 04:54:00,5.4847,5.4858,5.48432,5.48432,9000000.0
2009-05-19 04:55:00,5.48431,5.4858,5.48389,5.48569,19000000.0
2009-05-19 04:56:00,5.48435,5.48518,5.48399,5.48518,17000000.0
2009-05-19 04:57:00,5.48319,5.48526,5.48319,5.48427,15000000.0
2009-05-19 04:58:00,5.48437,5.48523,5.48406,5.48507,7000000.0
2009-05-19 04:59:00,5.48463,5.48674,5.48454,5.48661,10000000.0
2009-05-19 05:00:00,5.48685,5.48685,5.48442,5.48442,19000000.0
2009-05-19 05:01:00,5.48548,5.48628,5.48489,5.48576,8000000.0
2009-05-19 05:02:00,5.48532,5.4857,5.48437,5.48437,8000000.0
2009-05-19 05:03:00,5.48565,5.48565,5.48441,5.48494,13000000.0
2009-05-19 05:04:00,5.4856,5.48562,5.48435,5.48479,16000000.0
2009-05-19 05:05:00,5.48566,5.48672,5.48464,5.48609,17000000.0
2009-05-19 05:06:00,5.48576,5.48663,5.48484,5.48603,15000000.0
2009-05-19 05:07:00,5.48573,5.48693,5.48512,5.48693,9000000.0
2009-05-19 05:08:00,5.4849,5.48639,5.4849,5.48572,14000000.0
2009-05-19 05:09:00,5.48652,5.48676,5.48515,5.48597,15000000.0
2009-05-19 05:10:00,5.48658,5.48787,5.48612,5.48787,13000000.0
2009-05-19 05:11:00,5.48671,5.48791,5.48629,5.48784,13000000.0
2009-05-19 05:12:00,5.48646,5.48716,5.48566,5.48642,15000000.0
2009-05-19 05:13:00,5.48665,5.48737,5.4856,5.48737,14000000.0
2009-05-19 05:14:00,5.48719,5.48719,5.48542,5.48612,13000000.0
2009-05-19 05:15:00,5.48604,5.48704,5.48559,5.48569,15000000.0
2009-05-19 05:16:00,5.48682,5.48683,5.48556,5.48588,12000000.0
2009-05-19 05:17:00,5.48604,5.48723,5.48604,5.48723,13000000.0
2009-05-19 05:18:00,5.48636,5.48678,5.48543,5.4861,14000000.0
2009-05-19 05:19:00,5.4861,5.48682,5.48574,5.48616,9000000.0
2009-05-19 05:20:00,5.48591,5.48658,5.48478,5.48557,12000000.0
2009-05-19 05:21:00,5.48636,5.48653,5.48504,5.48504,9000000.0
2009-05-19 05:22:00,5.48607,5.48677,5.48583,5.48676,13000000.0
2009-05-19 05:23:00,5.48547,5.48616,5.48521,5.48561,9000000.0
2009-05-19 05:24:00,5.4848,5.48598,5.4848,5.48517,13000000.0
2009-05-19 05:25:00,5.48558,5.48726,5.48557,5.4867,10000000.0
2009-05-19 05:26:00,5.48606,5.48648,5.48487,5.48587,11000000.0
2009-05-19 05:27:00,5.48549,5.48594,5.48469,5.48502,20000000.0
2009-05-19 05:28:00,5.48657,5.48657,5.48567,5.48567,11000000.0
2009-05-19 05:29:00,5.48545,5.4864,5.48501,5.4863,8000000.0
2009-05-19 05:30:00,5.48716,5.48716,5.48607,5.48704,13000000.0
2009-05-19 05:31:00,5.48701,5.48721,5.48558,5.48644,12000000.0
2009-05-19 05:32:00,5.48681,5.48784,5.48639,5.48676,14000000.0
2009-05-19 05:33:00,5.487,5.48728,5.48605,5.48665,10000000.0
2009-05-19 05:34:00,5.48686,5.48744,5.48606,5.48616,14000000.0
2009-05-19 05:35:00,5.48687,5.48693,5.48597,5.48656,16000000.0
2009-05-19 05:36:00,5.48636,5.48655,5.48553,5.48625,11000000.0
2009-05-19 05:37:00,5.48653,5.48693,5.48537,5.48538,14000000.0
2009-05-19 05:38:00,5.48509,5.48701,5.48493,5.48612,12000000.0
2009-05-19 05:39:00,5.48618,5.4866,5.48489,5.48518,16000000.0
2009-05-19 05:40:00,5.48585,5.48717,5.4856,5.48717,15000000.0
2009-05-19 05:41:00,5.48787,5.48818,5.48634,5.48694,11000000.0
2009-05-19 05:42:00,5.48679,5.48738,5.4862,5.48668,20000000.0
2009-05-19 05:43:00,5.48685,5.48777,5.48648,5.48777,13000000.0
2009-05-19 05:44:00,5.48756,5.48812,5.48711,5.48713,10000000.0
2009-05-19 05:45:00,5.48759,5.48821,5.48659,5.4866,9000000.0
2009-05-19 05:46:00,5.48703,5.48763,5.48589,5.48669,24000000.0
2009-05-19 05:47:00,5.48604,5.48719,5.48501,5.4853,16000000.0
2009-05-19 05:48:00,5.48533,5.48616,5.485,5.48571,8000000.0
2009-05-19 05:49:00,5.48618,5.48618,5.48433,5.48469,7000000.0
2009-05-19 05:50:00,5.48511,5.48585,5.48447,5.4853,11000000.0
2009-05-19 05:51:00,5.48529,5.48598,5.48483,5.48531,18000000.0
2009-05-19 05:52:00,5.48523,5.4861,5.48454,5.48538,9000000.0
2009-05-19 05:53:00,5.48511,5.48626,5.48479,5.48582,15000000.0
2009-05-19 05:54:00,5.48474,5.48649,5.48474,5.48587,14000000.0
2009-05-19 05:55:00,5.48548,5.48589,5.48469,5.48504,15000000.0
2009-05-19 05:56:00,5.48545,5.48545,5.48372,5.48438,23000000.0
2009-05-19 05:57:00,5.4852,5.48521,5.48403,5.48478,17000000.0
2009-05-19 05:58:00,5.48513,5.48513,5.48307,5.48418,11000000.0
2009-05-19 05:59:00,5.48166,5.48357,5.48069,5.48204,13000000.0
2009-05-19 06:00:00,5.48073,5.48091,5.47848,5.47888,18000000.0
2009-05-19 06:01:00,5.48013,5.48025,5.47845,5.48024,9000000.0
2009-05-19 06:02:00,5.48057,5.48096,5.47928,5.48011,16000000.0
2009-05-19 06:03:00,5.48079,5.48185,5.48003,5.48143,12000000.0
2009-05-19 06:04:00,5.48017,5.4815,5.47948,5.48133,17000000.0
2009-05-19 06:05:00,5.48036,5.48124,5.47971,5.47971,11000000.0
2009-05-19 06:06:00,5.48139,5.48177,5.48023,5.48052,14000000.0
2009-05-19 06:07:00,5.48065,5.48169,5.48047,5.48047,13000000.0
2009-05-19 06:08:00,5.48179,5.48197,5.48069,5.48197,13000000.0
2009-05-19 06:09:00,5.48087,5.48155,5.47982,5.48089,11000000.0
2009-05-19 06:10:00,5.48047,5.48062,5.47963,5.48048,8000000.0
2009-05-19 06:11:00,5.47948,5.4801,5.47732,5.47802,17000000.0
2009-05-19 06:12:00,5.47755,5.47896,5.47716,5.47848,13000000.0
2009-05-19 06:13:00,5.47849,5.47971,5.47793,5.47971,13000000.0
2009-05-19 06:14:00,5.47978,5.48019,5.47849,5.47935,11000000.0
2009-05-19 06:15:00,5.47929,5.48013,5.47829,5.47969,16000000.0
2009-05-19 06:16:00,5.4776,5.47921,5.47759,5.47861,13000000.0
2009-05-19 06:17:00,5.47896,5.4796,5.47761,5.47761,18000000.0
2009-05-19 06:18:00,5.47768,5.47877,5.47719,5.47761,11000000.0
2009-05-19 06:19:00,5.47829,5.47927,5.47768,5.47927,7000000.0
2009-05-19 06:20:00,5.47869,5.47887,5.47774,5.47866,17000000.0
2009-05-19 06:21:00,5.47844,5.47914,5.47721,5.47873,13000000.0
2009-05-19 06:22:00,5.47888,5.48013,5.47749,5.47912,19000000.0
2009-05-19 06:23:00,5.47934,5.48065,5.47926,5.47982,19000000.0
2009-05-19 06:24:00,5.48098,5.48118,5.47969,5.48005,20000000.0
2009-05-19 06:25:00,5.47997,5.48102,5.47974,5.48056,8000000.0
2009-05-19 06:26:00,5.48113,5.48187,5.47971,5.4813,19000000.0
2009-05-19 06:27:00,5.48124,5.48191,5.4802,5.48052,12000000.0
2009-05-19 06:28:00,5.48175,5.48193,5.48048,5.48048,10000000.0
2009-05-19 06:29:00,5.48108,5.48271,5.48068,5.48271,10000000.0
2009-05-19 06:30:00,5.48309,5.48366,5.48132,5.48237,12000000.0
2009-05-19 06:31:00,5.48271,5.48346,5.48095,5.48346,15000000.0
2009-05-19 06:32:00,5.48387,5.48433,5.48176,5.48418,11000000.0
2009-05-19 06:33:00,5.48471,5.48522,5.48234,5.48342,13000000.0
2009-05-19 06:34:00,5.48451,5.48501,5.48359,5.48406,7000000.0
2009-05-19 06:35:00,5.48402,5.48564,5.48402,5.48518,11000000.0
2009-05-19 06:36:00,5.48497,5.48615,5.48445,5.48548,7000000.0
2009-05-19 06:37:00,5.48544,5.48574,5.48443,5.4855,9000000.0
2009-05-19 06:38:00,5.48334,5.48653,5.48334,5.48653,11000000.0
2009-05-19 06:39:00,5.48431,5.48601,5.48431,5.48484,14000000.0
2009-05-19 06:40:00,5.486,5.48647,5.48484,5.48527,12000000.0
2009-05-19 06:41:00,5.48584,5.48616,5.48472,5.48577,17000000.0
2009-05-19 06:42:00,5.48638,5.48638,5.48475,5.4856,13000000.0
2009-05-19 06:43:00,5.4853,5.48662,5.48497,5.48662,11000000.0
2009-05-19 06:44:00,5.48551,5.48641,5.48411,5.48607,15000000.0
2009-05-19 06:45:00,5.48429,5.4851,5.48283,5.48283,10000000.0
2009-05-19 06:46:00,5.48125,5.48387,5.48125,5.4825,14000000.0
2009-05-19 06:47:00,5.48319,5.48537,5.48317,5.48537,10000000.0
2009-05-19 06:48:00,5.48508,5.48558,5.48425,5.48476,13000000.0
2009-05-19 06:49:00,5.4847,5.48494,5.4833,5.48441,15000000.0
2009-05-19 06:50:00,5.48448,5.48521,5.48373,5.48521,16000000.0
2009-05-19 06:51:00,5.48431,5.48458,5.48352,5.48432,14000000.0
2009-05-19 06:52:00,5.48501,5.48682,5.48489,5.48682,10000000.0
2009-05-19 06:53:00,5.48544,5.48623,5.48488,5.48531,12000000.0
2009-05-19 06:54:00,5.48539,5.48614,5.48425,5.48561,14000000.0
2009-05-19 06:55:00,5.48453,5.48563,5.48358,5.4845,18000000.0
2009-05-19 06:56:00,5.48465,5.48465,5.48315,5.48336,19000000.0
2009-05-19 06:57:00,5.48351,5.48439,5.48311,5.48396,8000000.0
2009-05-19 06:58:00,5.48401,5.48417,5.48279,5.48381,10000000.0
2009-05-19 06:59:00,5.48419,5.48419,5.48214,5.483,17000000.0
2009-05-19 07:00:00,5.48236,5.48382,5.48203,5.48355,11000000.0
2009-05-19 07:01:00,5.48244,5.48371,5.48244,5.48365,11000000.0
2009-05-19 07:02:00,5.48316,5.48376,5.481,5.48315,13000000.0
2009-05-19 07:03:00,5.48364,5.48364,5.4813,5.4813,12000000.0
2009-05-19 07:04:00,5.48282,5.48449,5.48188,5.48299,18000000.0
2009-05-19 07:05:00,5.48296,5.48418,5.48249,5.4839,12000000.0
2009-05-19 07:06:00,5.48396,5.48433,5.48318,5.48355,15000000.0
2009-05-19 07:07:00,5.48394,5.48527,5.48343,5.48398,11000000.0
2009-05-19 07:08:00,5.4861,5.48666,5.48488,5.48596,9000000.0
2009-05-19 07:09:00,5.48541,5.48586,5.48283,5.48585,15000000.0
2009-05-19 07:10:00,5.48489,5.48517,5.48296,5.48336,19000000.0
2009-05-19 07:11:00,5.48506,5.48506,5.48211,5.48378,9000000.0
2009-05-19 07:12:00,5.48408,5.48408,5.48294,5.48388,12000000.0
2009-05-19 07:13:00,5.48411,5.48463,5.48329,5.48337,19000000.0
2009-05-19 07:14:00,5.48381,5.4843,5.48314,5.48314,8000000.0
2009-05-19 07:15:00,5.48318,5.48439,5.48163,5.48279,16000000.0
2009-05-19 07:16:00,5.48345,5.48384,5.48236,5.48345,18000000.0
2009-05-19 07:17:00,5.48232,5.48338,5.48201,5.48313,22000000.0
2009-05-19 07:18:00,5.48284,5.48365,5.48212,5.48272,16000000.0
2009-05-19 07:19:00,5.48151,5.48424,5.48151,5.48365,17000000.0
2009-05-19 07:20:00,5.48388,5.48404,5.48324,5.48393,14000000.0
2009-05-19 07:21:00,5.48376,5.48445,5.48313,5.48404,16000000.0
2009-05-19 07:22:00,5.48348,5.48419,5.48223,5.48402,14000000.0
2009-05-19 07:23:00,5.4842,5.4842,5.48304,5.48391,17000000.0
2009-05-19 07:24:00,5.48402,5.48402,5.48253,5.48291,9000000.0
2009-05-19 07:25:00,5.48271,5.4834,5.48124,5.48224,13000000.0
2009-05-19 07:26:00,5.48085,5.48159,5.47992,5.48118,13000000.0
2009-05-19 07:27:00,5.4816,5.4816,5.48039,5.48106,7000000.0
2009-05-19 07:28:00,5.48052,5.48098,5.47932,5.48098,18000000.0
2009-05-19 07:29:00,5.4801,5.48083,5.47971,5.47983,8000000.0
2009-05-19 07:30:00,5.4802,5.48174,5.47969,5.48064,16000000.0
2009-05-19 07:31:00,5.48112,5.48164,5.4803,5.4808,15000000.0
2009-05-19 07:32:00,5.48132,5.48209,5.48071,5.48129,13000000.0
2009-05-19 07:33:00,5.48249,5.48286,5.48106,5.48106,8000000.0
2009-05-19 07:34:00,5.48216,5.48243,5.4814,5.4818,11000000.0
2009-05-19 07:35:00,5.48205,5.48269,5.48095,5.48197,16000000.0
2009-05-19 07:36:00,5.48203,5.48271,5.48202,5.48271,11000000.0
2009-05-19 07:37:00,5.48115,5.48273,5.48115,5.48126,17000000.0
2009-05-19 07:38:00,5.48316,5.48357,5.48195,5.48306,9000000.0
2009-05-19 07:39:00,5.48374,5.48411,5.48228,5.48389,12000000.0
2009-05-19 07:40:00,5.48407,5.48487,5.48281,5.48487,14000000.0
2009-05-19 07:41:00,5.48437,5.48507,5.48298,5.48495,14000000.0
2009-05-19 07:42:00,5.4846,5.48492,5.48333,5.48438,8000000.0
2009-05-19 07:43:00,5.48432,5.48541,5.48359,5.48537,15000000.0
2009-05-19 07:44:00,5.48411,5.4846,5.4831,5.48372,13000000.0
2009-05-19 07:45:00,5.4829,5.48379,5.48062,5.48164,19000000.0
2009-05-19 07:46:00,5.48231,5.48255,5.4811,5.48218,11000000.0
2009-05-19 07:47:00,5.48309,5.48325,5.48124,5.4821,16000000.0
2009-05-19 07:48:00,5.48387,5.48481,5.48291,5.48481,9000000.0
2009-05-19 07:49:00,5.48433,5.4855,5.48379,5.48515,11000000.0
2009-05-19 07:50:00,5.48548,5.48585,5.48445,5.48575,11000000.0
2009-05-19 07:51:00,5.48529,5.48562,5.48366,5.48449,13000000.0
2009-05-19 07:52:00,5.48489,5.48489,5.48204,5.48385,14000000.0
2009-05-19 07:53:00,5.48288,5.4836,5.48187,5.483,10000000.0
2009-05-19 07:54:00,5.48229,5.48351,5.4814,5.48272,17000000.0
2009-05-19 07:55:00,5.48201,5.48282,5.48095,5.48105,10000000.0
2009-05-19 07:56:00,5.48046,5.48236,5.47974,5.48124,11000000.0
2009-05-19 07:57:00,5.47972,5.48339,5.47972,5.48339,11000000.0
2009-05-19 07:58:00,5.48288,5.48564,5.48277,5.48564,24000000.0
2009-05-19 07:59:00,5.48536,5.48563,5.48434,5.48563,11000000.0
2009-05-19 08:00:00,5.48526,5.4878,5.48487,5.4878,14000000.0
2009-05-19 08:01:00,5.48583,5.48724,5.4838,5.48629,15000000.0
2009-05-19 08:02:00,5.48738,5.48945,5.48415,5.48827,16000000.0
2009-05-19 08:03:00,5.48922,5.48922,5.48726,5.48873,10000000.0
2009-05-19 08:04:00,5.48959,5.49051,5.48816,5.49046,13000000.0
2009-05-19 08:05:00,5.49086,5.49225,5.48687,5.4901,18000000.0
2009-05-19 08:06:00,5.4916,5.49389,5.48876,5.49061,14000000.0
2009-05-19 08:07:00,5.49467,5.49467,5.49074,5.49166,11000000.0
2009-05-19 08:08:00,5.49333,5.49493,5.49146,5.49211,19000000.0
2009-05-19 08:09:00,5.4932,5.49387,5.49191,5.49289,9000000.0
2009-05-19 08:10:00,5.48962,5.49348,5.48962,5.49236,8000000.0
2009-05-19 08:11:00,5.49166,5.4933,5.49058,5.49129,16000000.0
2009-05-19 08:12:00,5.4919,5.49226,5.4892,5.48973,16000000.0
2009-05-19 08:13:00,5.49095,5.49155,5.48992,5.49096,15000000.0
2009-05-19 08:14:00,5.49089,5.49219,5.48982,5.49104,15000000.0
2009-05-19 08:15:00,5.4923,5.49375,5.49143,5.49327,14000000.0
2009-05-19 08:16:00,5.49268,5.49331,5.49137,5.49137,14000000.0
2009-05-19 08:17:00,5.49271,5.49271,5.49008,5.49221,15000000.0
2009-05-19 08:18:00,5.49345,5.49345,5.48975,5.49089,11000000.0
2009-05-19 08:19:00,5.48944,5.49235,5.48899,5.49221,16000000.0
2009-05-19 08:20:00,5.48825,5.493,5.48812,5.48958,17000000.0
2009-05-19 08:21:00,5.48895,5.49076,5.48693,5.48745,15000000.0
2009-05-19 08:22:00,5.48905,5.48954,5.48635,5.48721,8000000.0
2009-05-19 08:23:00,5.48868,5.49019,5.48734,5.48975,15000000.0
2009-05-19 08:24:00,5.48832,5.49076,5.48772,5.49076,8000000.0
2009-05-19 08:25:00,5.49124,5.49124,5.4888,5.4888,17000000.0
2009-05-19 08:26:00,5.48865,5.4896,5.48807,5.48854,14000000.0
2009-05-19 08:27:00,5.48921,5.48958,5.48737,5.48879,9000000.0
2009-05-19 08:28:00,5.48756,5.4883,5.48643,5.48643,11000000.0
2009-05-19 08:29:00,5.48806,5.48831,5.48536,5.48604,15000000.0
2009-05-19 08:30:00,5.48665,5.48772,5.48529,5.48529,10000000.0
2009-05-19 08:31:00,5.48563,5.4872,5.48306,5.48619,17000000.0
2009-05-19 08:32:00,5.48446,5.48543,5.48198,5.48257,20000000.0
2009-05-19 08:33:00,5.4815,5.48348,5.48079,5.48176,7000000.0
2009-05-19 08:34:00,5.47976,5.48205,5.47887,5.48055,8000000.0
2009-05-19 08:35:00,5.48151,5.48206,5.47802,5.48068,19000000.0
2009-05-19 08:36:00,5.48059,5.48237,5.47871,5.47962,14000000.0
2009-05-19 08:37:00,5.48087,5.48142,5.4778,5.48061,12000000.0
2009-05-19 08:38:00,5.47807,5.48143,5.47719,5.47829,13000000.0
2009-05-19 08:39:00,5.47814,5.4811,5.47603,5.47866,14000000.0
2009-05-19 08:40:00,5.47826,5.47826,5.47409,5.47552,12000000.0
2009-05-19 08:41:00,5.47611,5.47706,5.47304,5.47514,11000000.0
2009-05-19 08:42:00,5.47392,5.47754,5.47047,5.47501,18000000.0
2009-05-19 08:43:00,5.47163,5.47613,5.47163,5.47574,8000000.0
2009-05-19 08:44:00,5.47543,5.47588,5.47342,5.47492,12000000.0
2009-05-19 08:45:00,5.47534,5.47588,5.47307,5.47371,20000000.0
2009-05-19 08:46:00,5.47434,5.47494,5.47267,5.47267,10000000.0
2009-05-19 08:47:00,5.47545,5.47601,5.47269,5.47491,13000000.0
2009-05-19 08:48:00,5.47376,5.47442,5.47066,5.47291,16000000.0
2009-05-19 08:49:00,5.47484,5.47554,5.47304,5.47554,9000000.0
2009-05-19 08:50:00,5.47365,5.4754,5.47209,5.47527,17000000.0
2009-05-19 08:51:00,5.47497,5.47528,5.47136,5.47307,8000000.0
2009-05-19 08:52:00,5.47386,5.47476,5.47121,5.47248,20000000.0
2009-05-19 08:53:00,5.47284,5.47515,5.47119,5.47366,16000000.0
2009-05-19 08:54:00,5.47294,5.47486,5.47171,5.47486,15000000.0
2009-05-19 08:55:00,5.47525,5.47553,5.47186,5.47395,12000000.0
2009-05-19 08:56:00,5.47469,5.47624,5.47223,5.47466,14000000.0
2009-05-19 08:57:00,5.47495,5.47675,5.47317,5.47675,14000000.0
2009-05-19 08:58:00,5.47467,5.47622,5.47399,5.47481,15000000.0
2009-05-19 08:59:00,5.47676,5.47676,5.47444,5.47493,15000000.0
2009-05-19 09:00:00,5.47298,5.47643,5.47274,5.475,14000000.0
2009-05-19 09:01:00,5.47457,5.47558,5.47296,5.47545,14000000.0
2009-05-19 09:02:00,5.47422,5.47672,5.47338,5.47672,17000000.0
2009-05-19 09:03:00,5.4751,5.47757,5.47383,5.477,16000000.0
2009-05-19 09:04:00,5.47755,5.47755,5.47487,5.4751,10000000.0
2009-05-19 09:05:00,5.47414,5.47681,5.47274,5.47339,14000000.0
2009-05-19 09:06:00,5.47667,5.47711,5.47271,5.47314,14000000.0
2009-05-19 09:07:00,5.47312,5.47389,5.47099,5.47367,9000000.0
2009-05-19 09:08:00,5.47553,5.47553,5.47317,5.47518,17000000.0
2009-05-19 09:09:00,5.47458,5.4756,5.47336,5.47416,9000000.0
2009-05-19 09:10:00,5.47626,5.47646,5.47406,5.47553,12000000.0
2009-05-19 09:11:00,5.47637,5.47672,5.47472,5.47672,15000000.0
2009-05-19 09:12:00,5.47452,5.47635,5.47294,5.47469,14000000.0
2009-05-19 09:13:00,5.47269,5.47442,5.47107,5.4741,12000000.0
2009-05-19 09:14:00,5.47211,5.47442,5.47118,5.47234,13000000.0
2009-05-19 09:15:00,5.47206,5.47426,5.46981,5.47111,13000000.0
2009-05-19 09:16:00,5.47305,5.47305,5.46838,5.47114,10000000.0
2009-05-19 09:17:00,5.47307,5.47396,5.46968,5.47162,14000000.0
2009-05-19 09:18:00,5.47293,5.47427,5.47149,5.47183,16000000.0
2009-05-19 09:19:00,5.47536,5.47536,5.47214,5.47467,14000000.0
2009-05-19 09:20:00,5.4747,5.4747,5.47166,5.47328,11000000.0
2009-05-19 09:21:00,5.47213,5.47309,5.47153,5.47248,11000000.0
2009-05-19 09:22:00,5.47243,5.47362,5.47108,5.47176,18000000.0
2009-05-19 09:23:00,5.47231,5.47342,5.47089,5.47201,18000000.0
2009-05-19 09:24:00,5.47239,5.47468,5.47141,5.47448,18000000.0
2009-05-19 09:25:00,5.47485,5.47485,5.47119,5.47341,13000000.0
2009-05-19 09:26:00,5.47358,5.47358,5.46884,5.47136,13000000.0
2009-05-19 09:27:00,5.46861,5.47256,5.4685,5.47226,11000000.0
2009-05-19 09:28:00,5.47297,5.47337,5.47089,5.47298,12000000.0
2009-05-19 09:29:00,5.4711,5.47277,5.47073,5.47127,16000000.0
2009-05-19 09:30:00,5.47185,5.4736,5.47122,5.4719,11000000.0
2009-05-19 09:31:00,5.47227,5.47357,5.47033,5.4722,13000000.0
2009-05-19 09:32:00,5.47186,5.47298,5.47014,5.47298,14000000.0
2009-05-19 09:33:00,5.47286,5.47327,5.4713,5.47327,16000000.0
2009-05-19 09:34:00,5.47302,5.47311,5.46994,5.47188,13000000.0
2009-05-19 09:35:00,5.47043,5.47213,5.46975,5.47166,9000000.0
2009-05-19 09:36:00,5.47159,5.47193,5.47015,5.47087,7000000.0
2009-05-19 09:37:00,5.47034,5.47242,5.47032,5.47192,14000000.0
2009-05-19 09:38:00,5.47021,5.47263,5.47,5.47107,18000000.0
2009-05-19 09:39:00,5.47171,5.47367,5.47014,5.4719,15000000.0
2009-05-19 09:40:00,5.47131,5.47262,5.47122,5.47236,10000000.0
2009-05-19 09:41:00,5.47296,5.47335,5.47041,5.47322,14000000.0
2009-05-19 09:42:00,5.4729,5.47394,5.47194,5.4734,18000000.0
2009-05-19 09:43:00,5.47233,5.47352,5.47181,5.4735,9000000.0
2009-05-19 09:44:00,5.47326,5.47326,5.47204,5.47251,10000000.0
2009-05-19 09:45:00,5.47273,5.473,5.47134,5.47256,10000000.0
2009-05-19 09:46:00,5.47207,5.47278,5.46984,5.47278,14000000.0
2009-05-19 09:47:00,5.47218,5.47322,5.47089,5.47274,11000000.0
2009-05-19 09:48:00,5.4722,5.47347,5.4709,5.47347,10000000.0
2009-05-19 09:49:00,5.47329,5.47348,5.47074,5.47348,13000000.0
2009-05-19 09:50:00,5.47255,5.47335,5.47046,5.47335,12000000.0
2009-05-19 09:51:00,5.47169,5.47323,5.46945,5.46985,18000000.0
2009-05-19 09:52:00,5.4718,5.47341,5.46967,5.47194,12000000.0
2009-05-19 09:53:00,5.46968,5.47091,5.46647,5.46767,18000000.0
2009-05-19 09:54:00,5.46769,5.47077,5.46666,5.4667,13000000.0
2009-05-19 09:55:00,5.46768,5.46884,5.46429,5.46577,14000000.0
2009-05-19 09:56:00,5.46463,5.46619,5.46259,5.4638,16000000.0
2009-05-19 09:57:00,5.46313,5.46467,5.46157,5.46221,17000000.0
2009-05-19 09:58:00,5.46344,5.4645,5.46215,5.46399,18000000.0
2009-05-19 09:59:00,5.46396,5.46487,5.4629,5.46393,7000000.0
2009-05-19 10:00:00,5.46584,5.46584,5.46222,5.46581,13000000.0
2009-05-19 10:01:00,5.46304,5.46549,5.46228,5.46434,15000000.0
2009-05-19 10:02:00,5.46302,5.46416,5.46115,5.46409,10000000.0
2009-05-19 10:03:00,5.465,5.465,5.46008,5.46172,15000000.0
2009-05-19 10:04:00,5.46168,5.46241,5.46046,5.46174,13000000.0
2009-05-19 10:05:00,5.46172,5.46329,5.45996,5.46293,16000000.0
2009-05-19 10:06:00,5.46303,5.46332,5.45987,5.46076,16000000.0
2009-05-19 10:07:00,5.46321,5.4635,5.46079,5.46242,24000000.0
2009-05-19 10:08:00,5.46293,5.46357,5.46187,5.46187,13000000.0
2009-05-19 10:09:00,5.46289,5.4633,5.45947,5.4633,17000000.0
2009-05-19 10:10:00,5.46128,5.46207,5.46008,5.46194,14000000.0
2009-05-19 10:11:00,5.46216,5.46335,5.45887,5.46317,14000000.0
2009-05-19 10:12:00,5.46275,5.46336,5.46187,5.46336,9000000.0
2009-05-19 10:13:00,5.46408,5.46408,5.4603,5.46291,13000000.0
2009-05-19 10:14:00,5.46307,5.46328,5.45965,5.46079,10000000.0
2009-05-19 10:15:00,5.45699,5.46059,5.45699,5.4592,19000000.0
2009-05-19 10:16:00,5.45883,5.46126,5.4582,5.46033,11000000.0
2009-05-19 10:17:00,5.45938,5.45992,5.45691,5.45992,13000000.0
2009-05-19 10:18:00,5.46071,5.46125,5.45829,5.46062,21000000.0
2009-05-19 10:19:00,5.46041,5.46138,5.45843,5.46043,12000000.0
2009-05-19 10:20:00,5.4607,5.46193,5.45989,5.46193,8000000.0
2009-05-19 10:21:00,5.46242,5.4636,5.45899,5.46322,17000000.0
2009-05-19 10:22:00,5.46216,5.46354,5.45971,5.46354,15000000.0
2009-05-19 10:23:00,5.46362,5.46504,5.46234,5.46504,11000000.0
2009-05-19 10:24:00,5.46466,5.46466,5.4621,5.4644,13000000.0
2009-05-19 10:25:00,5.46271,5.46489,5.46104,5.46258,14000000.0
2009-05-19 10:26:00,5.46104,5.46367,5.46,5.46157,10000000.0
2009-05-19 10:27:00,5.46146,5.46163,5.45959,5.45963,9000000.0
2009-05-19 10:28:00,5.4607,5.46223,5.45968,5.46106,11000000.0
2009-05-19 10:29:00,5.46285,5.4631,5.46058,5.4631,19000000.0
2009-05-19 10:30:00,5.4636,5.46371,5.45999,5.46262,11000000.0
2009-05-19 10:31:00,5.46215,5.46261,5.45996,5.46133,15000000.0
2009-05-19 10:32:00,5.46065,5.46141,5.45899,5.45899,9000000.0
2009-05-19 10:33:00,5.46136,5.46226,5.4577,5.45988,16000000.0
2009-05-19 10:34:00,5.45987,5.45991,5.45648,5.45949,11000000.0
2009-05-19 10:35:00,5.45924,5.45993,5.45816,5.45963,9000000.0
2009-05-19 10:36:00,5.45943,5.45999,5.45698,5.45766,13000000.0
2009-05-19 10:37:00,5.45787,5.45956,5.45667,5.45759,14000000.0
2009-05-19 10:38:00,5.45778,5.45874,5.45658,5.45703,7000000.0
2009-05-19 10:39:00,5.45734,5.45781,5.45626,5.45758,12000000.0
2009-05-19 10:40:00,5.45889,5.45889,5.45675,5.45843,17000000.0
2009-05-19 10:41:00,5.4565,5.45884,5.45585,5.45862,15000000.0
2009-05-19 10:42:00,5.45901,5.45966,5.45762,5.45914,13000000.0
2009-05-19 10:43:00,5.4595,5.46067,5.45653,5.45773,15000000.0
2009-05-19 10:44:00,5.45747,5.45934,5.45635,5.45921,11000000.0
2009-05-19 10:45:00,5.45881,5.46078,5.45853,5.46078,17000000.0
2009-05-19 10:46:00,5.46006,5.46006,5.4578,5.4578,9000000.0
2009-05-19 10:47:00,5.45891,5.4595,5.4579,5.45849,9000000.0
2009-05-19 10:48:00,5.45834,5.45899,5.45765,5.45897,11000000.0
2009-05-19 10:49:00,5.45928,5.45928,5.45593,5.45642,11000000.0
2009-05-19 10:50:00,5.4589,5.4589,5.45716,5.45819,16000000.0
2009-05-19 10:51:00,5.45826,5.45826,5.45517,5.45689,21000000.0
2009-05-19 10:52:00,5.45574,5.45758,5.45531,5.45673,8000000.0
2009-05-19 10:53:00,5.45653,5.45768,5.45477,5.45683,12000000.0
2009-05-19 10:54:00,5.4563,5.45714,5.45401,5.45619,16000000.0
2009-05-19 10:55:00,5.45712,5.45712,5.45496,5.45591,13000000.0
2009-05-19 10:56:00,5.45578,5.45635,5.45388,5.45496,16000000.0
2009-05-19 10:57:00,5.4564,5.45738,5.45427,5.45738,10000000.0
2009-05-19 10:58:00,5.45767,5.45773,5.45434,5.45515,12000000.0
2009-05-19 10:59:00,5.45491,5.45683,5.45422,5.45545,11000000.0
2009-05-19 11:00:00,5.45298,5.45604,5.44869,5.44966,13000000.0
2009-05-19 11:01:00,5.45038,5.45317,5.45012,5.45098,9000000.0
2009-05-19 11:02:00,5.45205,5.45316,5.44689,5.44689,8000000.0
2009-05-19 11:03:00,5.44998,5.45265,5.44823,5.45265,10000000.0
2009-05-19 11:04:00,5.45282,5.45285,5.44976,5.4524,12000000.0
2009-05-19 11:05:00,5.45199,5.45431,5.45123,5.45431,11000000.0
2009-05-19 11:06:00,5.4554,5.45765,5.45251,5.45765,8000000.0
2009-05-19 11:07:00,5.45245,5.4574,5.45242,5.45591,14000000.0
2009-05-19 11:08:00,5.45621,5.45859,5.45388,5.45859,18000000.0
2009-05-19 11:09:00,5.45607,5.45894,5.45538,5.45803,15000000.0
2009-05-19 11:10:00,5.45826,5.45849,5.45577,5.4571,12000000.0
2009-05-19 11:11:00,5.4568,5.45801,5.45569,5.45801,11000000.0
2009-05-19 11:12:00,5.45748,5.45895,5.45552,5.45895,8000000.0
2009-05-19 11:13:00,5.45685,5.45863,5.45511,5.45863,15000000.0
2009-05-19 11:14:00,5.45836,5.45976,5.4564,5.45959,13000000.0
2009-05-19 11:15:00,5.45951,5.46014,5.45745,5.45996,20000000.0
2009-05-19 11:16:00,5.45947,5.46042,5.45719,5.45886,15000000.0
2009-05-19 11:17:00,5.45938,5.46138,5.45782,5.45782,18000000.0
2009-05-19 11:18:00,5.45997,5.45997,5.45668,5.45776,20000000.0
2009-05-19 11:19:00,5.46027,5.46086,5.45755,5.45909,13000000.0
2009-05-19 11:20:00,5.45838,5.46099,5.45669,5.45875,20000000.0
2009-05-19 11:21:00,5.45766,5.45766,5.45501,5.45712,18000000.0
2009-05-19 11:22:00,5.45733,5.45767,5.45485,5.45759,18000000.0
2009-05-19 11:23:00,5.45781,5.45781,5.45594,5.457,13000000.0
2009-05-19 11:24:00,5.45515,5.45758,5.45513,5.45606,9000000.0
2009-05-19 11:25:00,5.45763,5.45763,5.45512,5.45617,8000000.0
2009-05-19 11:26:00,5.45587,5.45739,5.45512,5.45667,8000000.0
2009-05-19 11:27:00,5.45573,5.45839,5.45448,5.45839,7000000.0
2009-05-19 11:28:00,5.45786,5.45786,5.45416,5.45757,14000000.0
2009-05-19 11:29:00,5.45835,5.45881,5.45538,5.45874,16000000.0
2009-05-19 11:30:00,5.45965,5.46036,5.45811,5.46006,7000000.0
2009-05-19 11:31:00,5.46067,5.46067,5.45728,5.4596,15000000.0
2009-05-19 11:32:00,5.4593,5.46042,5.45887,5.45887,10000000.0
2009-05-19 11:33:00,5.45937,5.46062,5.45844,5.46062,8000000.0
2009-05-19 11:34:00,5.45965,5.45994,5.45735,5.45735,11000000.0
2009-05-19 11:35:00,5.45899,5.45972,5.45789,5.45958,15000000.0
2009-05-19 11:36:00,5.45909,5.45973,5.45688,5.45875,14000000.0
2009-05-19 11:37:00,5.45791,5.45994,5.45791,5.45905,11000000.0
2009-05-19 11:38:00,5.45794,5.46012,5.45773,5.46012,12000000.0
2009-05-19 11:39:00,5.45995,5.45995,5.45796,5.45961,13000000.0
2009-05-19 11:40:00,5.45953,5.45979,5.45817,5.45951,8000000.0
2009-05-19 11:41:00,5.45895,5.45989,5.45718,5.4589,13000000.0
2009-05-19 11:42:00,5.45847,5.46038,5.45618,5.45799,18000000.0
2009-05-19 11:43:00,5.45661,5.45878,5.45582,5.45706,13000000.0
2009-05-19 11:44:00,5.45674,5.45873,5.45513,5.45809,14000000.0
2009-05-19 11:45:00,5.45706,5.46023,5.45654,5.45909,12000000.0
2009-05-19 11:46:00,5.45802,5.46008,5.45721,5.46008,14000000.0
2009-05-19 11:47:00,5.45786,5.45997,5.45671,5.45907,15000000.0
2009-05-19 11:48:00,5.45905,5.45979,5.45784,5.45784,9000000.0
2009-05-19 11:49:00,5.45904,5.46024,5.45739,5.45835,14000000.0
2009-05-19 11:50:00,5.46054,5.4613,5.45772,5.46061,17000000.0
2009-05-19 11:51:00,5.46109,5.46152,5.45908,5.46083,15000000.0
2009-05-19 11:52:00,5.46169,5.46169,5.45909,5.46013,15000000.0
2009-05-19 11:53:00,5.45947,5.46106,5.45741,5.46036,14000000.0
2009-05-19 11:54:00,5.45902,5.46057,5.45836,5.46057,9000000.0
2009-05-19 11:55:00,5.46054,5.46054,5.45759,5.4601,11000000.0
2009-05-19 11:56:00,5.45823,5.4597,5.45738,5.45947,13000000.0
2009-05-19 11:57:00,5.45933,5.46035,5.4567,5.46035,13000000.0
2009-05-19 11:58:00,5.46042,5.46044,5.45866,5.45913,12000000.0
2009-05-19 11:59:00,5.4602,5.4602,5.45763,5.45857,12000000.0
2009-05-19 12:00:00,5.45905,5.46026,5.45773,5.45852,12000000.0
2009-05-19 12:01:00,5.45748,5.45972,5.45748,5.45898,22000000.0
2009-05-19 12:02:00,5.45841,5.45948,5.45718,5.45883,10000000.0
2009-05-19 12:03:00,5.45946,5.45997,5.45857,5.45936,18000000.0
2009-05-19 12:04:00,5.45941,5.46016,5.45773,5.46013,12000000.0
2009-05-19 12:05:00,5.45933,5.45933,5.45732,5.45838,15000000.0
2009-05-19 12:06:00,5.45786,5.45897,5.456,5.45816,14000000.0
2009-05-19 12:07:00,5.45763,5.45914,5.4552,5.4552,15000000.0
2009-05-19 12:08:00,5.45666,5.45759,5.45528,5.45717,19000000.0
2009-05-19 12:09:00,5.45612,5.45777,5.45459,5.45707,12000000.0
2009-05-19 12:10:00,5.45657,5.45723,5.4556,5.45674,23000000.0
2009-05-19 12:11:00,5.45744,5.45744,5.45415,5.45615,21000000.0
2009-05-19 12:12:00,5.45607,5.45662,5.45428,5.45651,9000000.0
2009-05-19 12:13:00,5.45542,5.45682,5.45467,5.45655,13000000.0
2009-05-19 12:14:00,5.4563,5.45775,5.45501,5.45711,15000000.0
2009-05-19 12:15:00,5.45683,5.4588,5.45511,5.456,14000000.0
2009-05-19 12:16:00,5.45956,5.45994,5.45585,5.45944,16000000.0
2009-05-19 12:17:00,5.46063,5.46063,5.45658,5.45929,13000000.0
2009-05-19 12:18:00,5.46029,5.46044,5.45794,5.46044,9000000.0
2009-05-19 12:19:00,5.46068,5.46068,5.45778,5.45853,10000000.0
2009-05-19 12:20:00,5.45844,5.45926,5.4571,5.45816,7000000.0
2009-05-19 12:21:00,5.4582,5.45919,5.45645,5.45867,13000000.0
2009-05-19 12:22:00,5.45632,5.45914,5.45632,5.45914,10000000.0
2009-05-19 12:23:00,5.45852,5.45913,5.45757,5.4591,10000000.0
2009-05-19 12:24:00,5.4589,5.45939,5.45663,5.45735,12000000.0
2009-05-19 12:25:00,5.45787,5.45945,5.45575,5.45697,12000000.0
2009-05-19 12:26:00,5.45729,5.45864,5.45626,5.45864,20000000.0
2009-05-19 12:27:00,5.45938,5.45938,5.45589,5.45805,12000000.0
2009-05-19 12:28:00,5.45766,5.4578,5.45579,5.45744,14000000.0
2009-05-19 12:29:00,5.45684,5.45736,5.45541,5.4567,10000000.0
2009-05-19 12:30:00,5.457,5.45882,5.45539,5.45651,19000000.0
2009-05-19 12:31:00,5.4563,5.4563,5.4542,5.45628,11000000.0
2009-05-19 12:32:00,5.45651,5.45668,5.45456,5.45627,10000000.0
2009-05-19 12:33:00,5.45688,5.45756,5.45393,5.45699,15000000.0
2009-05-19 12:34:00,5.45828,5.4586,5.45326,5.45449,16000000.0
2009-05-19 12:35:00,5.45841,5.4587,5.45598,5.45696,10000000.0
2009-05-19 12:36:00,5.45736,5.45794,5.45603,5.45794,11000000.0
2009-05-19 12:37:00,5.45796,5.45796,5.45623,5.45623,10000000.0
2009-05-19 12:38:00,5.45781,5.45826,5.45715,5.45724,14000000.0
2009-05-19 12:39:00,5.45767,5.45854,5.45643,5.45762,14000000.0
2009-05-19 12:40:00,5.45671,5.45748,5.4549,5.4555,11000000.0
2009-05-19 12:41:00,5.45559,5.45687,5.45298,5.45588,12000000.0
2009-05-19 12:42:00,5.4551,5.4551,5.4522,5.45284,14000000.0
2009-05-19 12:43:00,5.45296,5.45486,5.4521,5.45338,15000000.0
2009-05-19 12:44:00,5.45374,5.45374,5.45192,5.45363,16000000.0
2009-05-19 12:45:00,5.45277,5.45382,5.45112,5.45176,10000000.0
2009-05-19 12:46:00,5.45415,5.45447,5.45213,5.45368,12000000.0
2009-05-19 12:47:00,5.45387,5.45398,5.45216,5.45366,13000000.0
2009-05-19 12:48:00,5.45451,5.45501,5.45309,5.45328,12000000.0
2009-05-19 12:49:00,5.4537,5.45565,5.45246,5.45565,14000000.0
2009-05-19 12:50:00,5.45422,5.45531,5.45373,5.45526,9000000.0
2009-05-19 12:51:00,5.45438,5.4561,5.45354,5.45428,10000000.0
2009-05-19 12:52:00,5.45486,5.4561,5.45386,5.45557,22000000.0
2009-05-19 12:53:00,5.45553,5.45601,5.45389,5.4557,14000000.0
2009-05-19 12:54:00,5.45494,5.45597,5.45394,5.45597,13000000.0
2009-05-19 12:55:00,5.45563,5.456,5.45376,5.456,21000000.0
2009-05-19 12:56:00,5.456,5.4574,5.45398,5.45641,18000000.0
2009-05-19 12:57:00,5.45736,5.45773,5.45531,5.45653,7000000.0
2009-05-19 12:58:00,5.45676,5.45742,5.45493,5.45709,12000000.0
2009-05-19 12:59:00,5.45617,5.45707,5.45514,5.45514,18000000.0
2009-05-19 13:00:00,5.4566,5.45749,5.45468,5.45533,14000000.0
2009-05-19 13:01:00,5.45587,5.4561,5.45359,5.45359,11000000.0
2009-05-19 13:02:00,5.45489,5.45612,5.45335,5.45398,15000000.0
2009-05-19 13:03:00,5.45529,5.45545,5.45333,5.45522,15000000.0
2009-05-19 13:04:00,5.4547,5.4552,5.45406,5.45473,16000000.0
2009-05-19 13:05:00,5.45553,5.45594,5.45296,5.4533,9000000.0
2009-05-19 13:06:00,5.45507,5.4556,5.45274,5.45435,13000000.0
2009-05-19 13:07:00,5.45432,5.45592,5.45279,5.45592,13000000.0
2009-05-19 13:08:00,5.45557,5.45651,5.45443,5.45582,10000000.0
2009-05-19 13:09:00,5.45607,5.45635,5.45366,5.45635,15000000.0
2009-05-19 13:10:00,5.45733,5.45761,5.45416,5.45486,12000000.0
2009-05-19 13:11:00,5.45658,5.45658,5.45519,5.45612,12000000.0
2009-05-19 13:12:00,5.45609,5.4569,5.4544,5.45597,12000000.0
2009-05-19 13:13:00,5.45529,5.45678,5.45527,5.45678,11000000.0
2009-05-19 13:14:00,5.45431,5.45736,5.45357,5.45736,9000000.0
2009-05-19 13:15:00,5.45692,5.45711,5.45386,5.45711,15000000.0
2009-05-19 13:16:00,5.45744,5.45809,5.45632,5.45809,15000000.0
2009-05-19 13:17:00,5.45684,5.45769,5.45595,5.45738,17000000.0
2009-05-19 13:18:00,5.45663,5.45857,5.45411,5.45852,15000000.0
2009-05-19 13:19:00,5.45785,5.45795,5.45458,5.4565,15000000.0
2009-05-19 13:20:00,5.45716,5.45823,5.45625,5.45823,19000000.0
2009-05-19 13:21:00,5.45666,5.45778,5.45567,5.45778,10000000.0
2009-05-19 13:22:00,5.45808,5.45844,5.45607,5.45607,8000000.0
2009-05-19 13:23:00,5.4561,5.45785,5.45586,5.45672,15000000.0
2009-05-19 13:24:00,5.45714,5.45714,5.45558,5.45672,11000000.0
2009-05-19 13:25:00,5.4563,5.45748,5.45488,5.45748,9000000.0
2009-05-19 13:26:00,5.45671,5.45761,5.45589,5.45747,8000000.0
2009-05-19 13:27:00,5.45617,5.45718,5.45527,5.45707,15000000.0
2009-05-19 13:28:00,5.45646,5.45724,5.45488,5.4562,17000000.0
2009-05-19 13:29:00,5.4581,5.4581,5.4556,5.45577,11000000.0
2009-05-19 13:30:00,5.45614,5.45651,5.45438,5.45627,21000000.0
2009-05-19 13:31:00,5.45659,5.45691,5.45369,5.45369,11000000.0
2009-05-19 13:32:00,5.45668,5.45797,5.45454,5.45797,10000000.0
2009-05-19 13:33:00,5.45832,5.45832,5.45442,5.45592,8000000.0
2009-05-19 13:34:00,5.45817,5.45817,5.45586,5.45732,15000000.0
2009-05-19 13:35:00,5.45848,5.45915,5.45625,5.45863,13000000.0
2009-05-19 13:36:00,5.46014,5.46044,5.45752,5.45855,11000000.0
2009-05-19 13:37:00,5.46102,5.46103,5.45778,5.46002,8000000.0
2009-05-19 13:38:00,5.45999,5.46168,5.4589,5.46103,13000000.0
2009-05-19 13:39:00,5.45991,5.46361,5.45927,5.46361,7000000.0
2009-05-19 13:40:00,5.46341,5.46401,5.46137,5.4624,12000000.0
2009-05-19 13:41:00,5.46233,5.46349,5.46134,5.46324,15000000.0
2009-05-19 13:42:00,5.463,5.46372,5.46099,5.46214,22000000.0
2009-05-19 13:43:00,5.46169,5.46241,5.46097,5.46187,13000000.0
2009-05-19 13:44:00,5.46131,5.46295,5.46107,5.46295,14000000.0
2009-05-19 13:45:00,5.4629,5.4629,5.46062,5.46162,7000000.0
2009-05-19 13:46:00,5.46054,5.46236,5.45974,5.46235,11000000.0
2009-05-19 13:47:00,5.46135,5.4618,5.46025,5.46174,11000000.0
2009-05-19 13:48:00,5.46107,5.46198,5.46033,5.46198,14000000.0
2009-05-19 13:49:00,5.46101,5.46266,5.45885,5.46178,13000000.0
2009-05-19 13:50:00,5.46156,5.46346,5.45968,5.46304,12000000.0
2009-05-19 13:51:00,5.4623,5.46259,5.46154,5.46154,11000000.0
2009-05-19 13:52:00,5.46163,5.46375,5.46086,5.46375,9000000.0
2009-05-19 13:53:00,5.46384,5.46409,5.46066,5.46171,11000000.0
2009-05-19 13:54:00,5.46255,5.46335,5.46143,5.46143,17000000.0
2009-05-19 13:55:00,5.46245,5.4629,5.46078,5.46207,22000000.0
2009-05-19 13:56:00,5.46026,5.46234,5.46026,5.46205,13000000.0
2009-05-19 13:57:00,5.46159,5.46295,5.4611,5.46243,19000000.0
2009-05-19 13:58:00,5.46049,5.46174,5.46016,5.46165,11000000.0
2009-05-19 13:59:00,5.46093,5.46132,5.45907,5.46112,7000000.0
2009-05-19 14:00:00,5.46201,5.46246,5.45938,5.46153,9000000.0
2009-05-19 14:01:00,5.46152,5.46206,5.45873,5.45892,7000000.0
2009-05-19 14:02:00,5.45972,5.46007,5.45794,5.46007,13000000.0
2009-05-19 14:03:00,5.45892,5.45977,5.4575,5.45913,17000000.0
2009-05-19 14:04:00,5.45949,5.46036,5.45675,5.46036,13000000.0
2009-05-19 14:05:00,5.45918,5.45987,5.458,5.45987,8000000.0
2009-05-19 14:06:00,5.45977,5.45989,5.45831,5.45961,10000000.0
2009-05-19 14:07:00,5.45846,5.45863,5.45659,5.45812,10000000.0
2009-05-19 14:08:00,5.45902,5.45947,5.4573,5.45947,14000000.0
2009-05-19 14:09:00,5.45961,5.45961,5.45746,5.45948,16000000.0
2009-05-19 14:10:00,5.45852,5.46086,5.45852,5.4598,12000000.0
2009-05-19 14:11:00,5.46063,5.46366,5.46036,5.46125,14000000.0
2009-05-19 14:12:00,5.46275,5.4645,5.46139,5.46384,13000000.0
2009-05-19 14:13:00,5.46453,5.46485,5.46169,5.46452,11000000.0
2009-05-19 14:14:00,5.4662,5.46637,5.4623,5.46533,14000000.0
2009-05-19 14:15:00,5.46486,5.46502,5.4632,5.4646,11000000.0
2009-05-19 14:16:00,5.46468,5.46556,5.46187,5.4623,11000000.0
2009-05-19 14:17:00,5.46157,5.4628,5.4597,5.46057,14000000.0
2009-05-19 14:18:00,5.46126,5.46185,5.45938,5.4605,11000000.0
2009-05-19 14:19:00,5.46001,5.46093,5.4589,5.45938,8000000.0
2009-05-19 14:20:00,5.46043,5.46119,5.45939,5.46098,10000000.0
2009-05-19 14:21:00,5.45976,5.46278,5.45842,5.46278,14000000.0
2009-05-19 14:22:00,5.46372,5.46372,5.46029,5.46348,17000000.0
2009-05-19 14:23:00,5.4614,5.46366,5.46109,5.46276,8000000.0
2009-05-19 14:24:00,5.46252,5.4631,5.46061,5.46203,16000000.0
2009-05-19 14:25:00,5.46254,5.46254,5.46117,5.46118,11000000.0
2009-05-19 14:26:00,5.4626,5.46324,5.46131,5.46305,14000000.0
2009-05-19 14:27:00,5.46211,5.4634,5.46051,5.4634,8000000.0
2009-05-19 14:28:00,5.46319,5.46322,5.46191,5.46305,11000000.0
2009-05-19 14:29:00,5.4633,5.46376,5.46083,5.46312,11000000.0
2009-05-19 14:30:00,5.46518,5.47053,5.46069,5.47053,14000000.0
2009-05-19 14:31:00,5.47025,5.47025,5.46355,5.46725,15000000.0
2009-05-19 14:32:00,5.46641,5.46981,5.46553,5.46782,9000000.0
2009-05-19 14:33:00,5.46713,5.46872,5.4653,5.4686,12000000.0
2009-05-19 14:34:00,5.46802,5.47003,5.46712,5.46944,12000000.0
2009-05-19 14:35:00,5.46747,5.47052,5.46726,5.46988,18000000.0
2009-05-19 14:36:00,5.46841,5.47243,5.46841,5.47243,12000000.0
2009-05-19 14:37:00,5.47132,5.47184,5.46763,5.47184,12000000.0
2009-05-19 14:38:00,5.47214,5.4729,5.4694,5.4729,24000000.0
2009-05-19 14:39:00,5.47286,5.47305,5.46968,5.47305,12000000.0
2009-05-19 14:40:00,5.47368,5.47368,5.47081,5.47081,15000000.0
2009-05-19 14:41:00,5.47324,5.47422,5.47119,5.47171,17000000.0
2009-05-19 14:42:00,5.47286,5.47375,5.46609,5.4716,15000000.0
2009-05-19 14:43:00,5.47374,5.47539,5.47161,5.47539,9000000.0
2009-05-19 14:44:00,5.47417,5.47586,5.47225,5.47586,7000000.0
2009-05-19 14:45:00,5.47585,5.47597,5.47106,5.47474,17000000.0
2009-05-19 14:46:00,5.47564,5.47782,5.47416,5.47494,14000000.0
2009-05-19 14:47:00,5.47706,5.47839,5.47533,5.47777,16000000.0
2009-05-19 14:48:00,5.47666,5.47729,5.47511,5.47646,12000000.0
2009-05-19 14:49:00,5.47605,5.47636,5.47314,5.47382,20000000.0
2009-05-19 14:50:00,5.47489,5.4753,5.47312,5.4753,12000000.0
2009-05-19 14:51:00,5.47383,5.47493,5.47286,5.47428,12000000.0
2009-05-19 14:52:00,5.47337,5.47357,5.47078,5.47271,22000000.0
2009-05-19 14:53:00,5.47269,5.47334,5.47114,5.47297,17000000.0
2009-05-19 14:54:00,5.47209,5.47337,5.47059,5.47337,14000000.0
2009-05-19 14:55:00,5.47373,5.47373,5.47024,5.47329,20000000.0
2009-05-19 14:56:00,5.47268,5.47286,5.47054,5.47253,22000000.0
2009-05-19 14:57:00,5.47122,5.47253,5.47035,5.47186,10000000.0
2009-05-19 14:58:00,5.47181,5.47391,5.47151,5.47379,17000000.0
2009-05-19 14:59:00,5.47416,5.47426,5.47118,5.47297,12000000.0
2009-05-19 15:00:00,5.47194,5.47441,5.47077,5.47262,14000000.0
2009-05-19 15:01:00,5.47376,5.47692,5.47179,5.47692,16000000.0
2009-05-19 15:02:00,5.47632,5.478,5.47386,5.47496,13000000.0
2009-05-19 15:03:00,5.47867,5.47878,5.47567,5.47766,7000000.0
2009-05-19 15:04:00,5.47756,5.47827,5.47665,5.47819,12000000.0
2009-05-19 15:05:00,5.47668,5.47863,5.47594,5.47863,20000000.0
2009-05-19 15:06:00,5.47798,5.48,5.47553,5.48,9000000.0
2009-05-19 15:07:00,5.47964,5.48077,5.4774,5.48077,9000000.0
2009-05-19 15:08:00,5.47963,5.48141,5.47783,5.4791,14000000.0
2009-05-19 15:09:00,5.48035,5.48149,5.47714,5.48026,14000000.0
2009-05-19 15:10:00,5.48056,5.48154,5.4778,5.48008,15000000.0
2009-05-19 15:11:00,5.47954,5.48,5.47799,5.47945,10000000.0
2009-05-19 15:12:00,5.48027,5.48039,5.47717,5.47844,10000000.0
2009-05-19 15:13:00,5.47707,5.47801,5.47591,5.47768,20000000.0
2009-05-19 15:14:00,5.47804,5.47813,5.47561,5.47718,10000000.0
2009-05-19 15:15:00,5.47697,5.47791,5.47482,5.47791,13000000.0
2009-05-19 15:16:00,5.47724,5.47839,5.47601,5.47839,11000000.0
2009-05-19 15:17:00,5.47879,5.47879,5.47699,5.4784,17000000.0
2009-05-19 15:18:00,5.47745,5.47796,5.47582,5.47731,11000000.0
2009-05-19 15:19:00,5.47525,5.47909,5.47525,5.47631,18000000.0
2009-05-19 15:20:00,5.47598,5.47628,5.47335,5.47625,14000000.0
2009-05-19 15:21:00,5.4753,5.47746,5.4753,5.47746,15000000.0
2009-05-19 15:22:00,5.47535,5.47638,5.47342,5.47428,8000000.0
2009-05-19 15:23:00,5.47551,5.47733,5.47341,5.47439,15000000.0
2009-05-19 15:24:00,5.475,5.475,5.47282,5.47398,12000000.0
2009-05-19 15:25:00,5.47378,5.47412,5.47224,5.47412,12000000.0
2009-05-19 15:26:00,5.47388,5.47518,5.47301,5.474,15000000.0
2009-05-19 15:27:00,5.47294,5.47468,5.47292,5.47348,12000000.0
2009-05-19 15:28:00,5.4746,5.47468,5.47339,5.47354,12000000.0
2009-05-19 15:29:00,5.47385,5.47507,5.47309,5.47505,10000000.0
2009-05-19 15:30:00,5.474,5.47599,5.47282,5.47462,12000000.0
2009-05-19 15:31:00,5.47432,5.47642,5.47376,5.47624,19000000.0
2009-05-19 15:32:00,5.47608,5.47836,5.47495,5.47836,7000000.0
2009-05-19 15:33:00,5.47875,5.47875,5.47502,5.47708,7000000.0
2009-05-19 15:34:00,5.47659,5.4783,5.47507,5.47808,12000000.0
2009-05-19 15:35:00,5.47778,5.47951,5.47695,5.4792,17000000.0
2009-05-19 15:36:00,5.47967,5.48003,5.47515,5.47515,11000000.0
2009-05-19 15:37:00,5.47588,5.47823,5.47268,5.47357,14000000.0
2009-05-19 15:38:00,5.47571,5.47728,5.4719,5.4721,20000000.0
2009-05-19 15:39:00,5.47375,5.47528,5.47138,5.47325,8000000.0
2009-05-19 15:40:00,5.47172,5.47507,5.47129,5.47146,11000000.0
2009-05-19 15:41:00,5.47346,5.47346,5.4708,5.47154,10000000.0
2009-05-19 15:42:00,5.47284,5.47559,5.47012,5.47184,13000000.0
2009-05-19 15:43:00,5.47235,5.47557,5.47123,5.47557,14000000.0
2009-05-19 15:44:00,5.47581,5.47619,5.47279,5.47392,8000000.0
2009-05-19 15:45:00,5.47338,5.47601,5.47304,5.47601,10000000.0
2009-05-19 15:46:00,5.47586,5.47673,5.47352,5.47462,12000000.0
2009-05-19 15:47:00,5.47558,5.47601,5.472,5.47269,18000000.0
2009-05-19 15:48:00,5.47372,5.47476,5.47268,5.47356,9000000.0
2009-05-19 15:49:00,5.47225,5.47432,5.47116,5.47312,14000000.0
2009-05-19 15:50:00,5.47322,5.47465,5.47066,5.47319,18000000.0
2009-05-19 15:51:00,5.47476,5.47575,5.47321,5.47575,8000000.0
2009-05-19 15:52:00,5.47583,5.47701,5.47161,5.47701,11000000.0
2009-05-19 15:53:00,5.47795,5.47817,5.47342,5.47676,15000000.0
2009-05-19 15:54:00,5.47713,5.48038,5.47652,5.48038,9000000.0
2009-05-19 15:55:00,5.4805,5.48085,5.4768,5.48058,9000000.0
2009-05-19 15:56:00,5.48122,5.48137,5.47829,5.47847,11000000.0
2009-05-19 15:57:00,5.47947,5.48131,5.4779,5.47969,15000000.0
2009-05-19 15:58:00,5.48007,5.48095,5.47896,5.47964,13000000.0
2009-05-19 15:59:00,5.48028,5.4806,5.47815,5.47982,15000000.0
2009-05-19 16:00:00,5.47968,5.48045,5.47847,5.47894,11000000.0
2009-05-19 16:01:00,5.48064,5.48064,5.47723,5.47894,14000000.0
2009-05-19 16:02:00,5.47854,5.47878,5.47653,5.47653,11000000.0
2009-05-19 16:03:00,5.47762,5.48254,5.4771,5.48254,8000000.0
2009-05-19 16:04:00,5.48306,5.48438,5.47914,5.48335,8000000.0
2009-05-19 16:05:00,5.48312,5.48491,5.48116,5.48152,8000000.0
2009-05-19 16:06:00,5.4819,5.48371,5.48046,5.48208,16000000.0
2009-05-19 16:07:00,5.48095,5.48299,5.479,5.479,18000000.0
2009-05-19 16:08:00,5.48022,5.48129,5.47942,5.47998,14000000.0
2009-05-19 16:09:00,5.48128,5.48128,5.478,5.47928,12000000.0
2009-05-19 16:10:00,5.47723,5.48017,5.47702,5.47907,10000000.0
2009-05-19 16:11:00,5.47904,5.47904,5.47659,5.47846,13000000.0
2009-05-19 16:12:00,5.47827,5.47943,5.47675,5.47837,16000000.0
2009-05-19 16:13:00,5.47716,5.47873,5.47632,5.4775,7000000.0
2009-05-19 16:14:00,5.4775,5.47863,5.47552,5.47552,16000000.0
2009-05-19 16:15:00,5.47665,5.4778,5.47512,5.47733,15000000.0
2009-05-19 16:16:00,5.47613,5.47751,5.47443,5.47594,17000000.0
2009-05-19 16:17:00,5.47663,5.47716,5.47454,5.47716,10000000.0
2009-05-19 16:18:00,5.47689,5.47749,5.47488,5.47641,10000000.0
2009-05-19 16:19:00,5.47622,5.47649,5.47421,5.4758,12000000.0
2009-05-19 16:20:00,5.47542,5.47551,5.47418,5.4754,11000000.0
2009-05-19 16:21:00,5.476,5.476,5.47403,5.47494,8000000.0
2009-05-19 16:22:00,5.4733,5.47653,5.4733,5.47641,16000000.0
2009-05-19 16:23:00,5.47447,5.47683,5.47352,5.47683,11000000.0
2009-05-19 16:24:00,5.47643,5.47732,5.47375,5.47526,14000000.0
2009-05-19 16:25:00,5.47574,5.47574,5.4727,5.47313,13000000.0
2009-05-19 16:26:00,5.47358,5.47607,5.47182,5.4722,16000000.0
2009-05-19 16:27:00,5.47177,5.47461,5.4696,5.471,20000000.0
2009-05-19 16:28:00,5.47103,5.47209,5.46925,5.47203,12000000.0
2009-05-19 16:29:00,5.47227,5.47386,5.46762,5.46936,13000000.0
2009-05-19 16:30:00,5.47104,5.47104,5.46783,5.46839,17000000.0
2009-05-19 16:31:00,5.46903,5.47126,5.46783,5.46942,13000000.0
2009-05-19 16:32:00,5.46839,5.46952,5.46761,5.46844,10000000.0
2009-05-19 16:33:00,5.47052,5.47052,5.46754,5.46984,15000000.0
2009-05-19 16:34:00,5.46925,5.4705,5.46767,5.4705,9000000.0
2009-05-19 16:35:00,5.4691,5.46988,5.46726,5.46967,18000000.0
2009-05-19 16:36:00,5.47008,5.47009,5.4673,5.4688,8000000.0
2009-05-19 16:37:00,5.46961,5.46988,5.46605,5.46656,22000000.0
2009-05-19 16:38:00,5.46751,5.46818,5.46512,5.46683,14000000.0
2009-05-19 16:39:00,5.4665,5.46726,5.46477,5.46687,14000000.0
2009-05-19 16:40:00,5.46628,5.46701,5.46417,5.46603,17000000.0
2009-05-19 16:41:00,5.46647,5.46701,5.46531,5.46656,9000000.0
2009-05-19 16:42:00,5.46654,5.46732,5.46537,5.46732,13000000.0
2009-05-19 16:43:00,5.46751,5.46847,5.46403,5.46555,13000000.0
2009-05-19 16:44:00,5.46857,5.46867,5.46694,5.46836,11000000.0
2009-05-19 16:45:00,5.46922,5.46944,5.46714,5.46783,18000000.0
2009-05-19 16:46:00,5.469,5.46918,5.46794,5.4686,11000000.0
2009-05-19 16:47:00,5.46897,5.47005,5.4667,5.46852,15000000.0
2009-05-19 16:48:00,5.46891,5.47029,5.46786,5.47021,7000000.0
2009-05-19 16:49:00,5.46846,5.46846,5.46502,5.46704,16000000.0
2009-05-19 16:50:00,5.46683,5.4687,5.46596,5.46655,9000000.0
2009-05-19 16:51:00,5.46574,5.4659,5.46256,5.46413,22000000.0
2009-05-19 16:52:00,5.46451,5.46533,5.46223,5.46223,11000000.0
2009-05-19 16:53:00,5.46396,5.46497,5.46182,5.46356,12000000.0
2009-05-19 16:54:00,5.4635,5.46429,5.46244,5.46364,17000000.0
2009-05-19 16:55:00,5.46392,5.46392,5.46166,5.46341,15000000.0
2009-05-19 16:56:00,5.46403,5.46429,5.46215,5.4641,11000000.0
2009-05-19 16:57:00,5.46412,5.46503,5.46185,5.46465,8000000.0
2009-05-19 16:58:00,5.46487,5.4658,5.46311,5.46489,12000000.0
2009-05-19 16:59:00,5.46454,5.4655,5.46345,5.46541,15000000.0
2009-05-19 17:00:00,5.46539,5.46539,5.4642,5.46536,10000000.0
2009-05-19 17:01:00,5.46486,5.46519,5.4631,5.46519,10000000.0
2009-05-19 17:02:00,5.46468,5.46503,5.46266,5.46362,8000000.0
2009-05-19 17:03:00,5.4638,5.4638,5.4614,5.46277,11000000.0
2009-05-19 17:04:00,5.46161,5.46276,5.4608,5.46149,10000000.0
2009-05-19 17:05:00,5.46195,5.46365,5.45991,5.46019,18000000.0
2009-05-19 17:06:00,5.46401,5.4645,5.46136,5.4627,9000000.0
2009-05-19 17:07:00,5.46254,5.46589,5.46214,5.46589,20000000.0
2009-05-19 17:08:00,5.46263,5.46498,5.46158,5.46498,11000000.0
2009-05-19 17:09:00,5.46527,5.46527,5.46285,5.46496,14000000.0
2009-05-19 17:10:00,5.46373,5.46508,5.46334,5.46466,10000000.0
2009-05-19 17:11:00,5.46594,5.46737,5.46473,5.46686,12000000.0
2009-05-19 17:12:00,5.46708,5.46797,5.46548,5.46795,7000000.0
2009-05-19 17:13:00,5.46636,5.46733,5.46505,5.4673,13000000.0
2009-05-19 17:14:00,5.46731,5.46782,5.46558,5.46761,13000000.0
2009-05-19 17:15:00,5.46866,5.46957,5.46556,5.46939,12000000.0
2009-05-19 17:16:00,5.46998,5.47008,5.46606,5.4678,13000000.0
2009-05-19 17:17:00,5.46797,5.46808,5.46551,5.46762,12000000.0
2009-05-19 17:18:00,5.46841,5.46935,5.46657,5.469,15000000.0
2009-05-19 17:19:00,5.46691,5.4679,5.4654,5.46724,10000000.0
2009-05-19 17:20:00,5.4677,5.46849,5.4662,5.46791,13000000.0
2009-05-19 17:21:00,5.46659,5.4685,5.46613,5.46804,17000000.0
2009-05-19 17:22:00,5.46619,5.46796,5.46509,5.46772,15000000.0
2009-05-19 17:23:00,5.46897,5.46929,5.46709,5.46885,10000000.0
2009-05-19 17:24:00,5.46799,5.4706,5.46785,5.4706,17000000.0
2009-05-19 17:25:00,5.46993,5.47148,5.46847,5.46944,11000000.0
2009-05-19 17:26:00,5.47036,5.47146,5.46802,5.47025,12000000.0
2009-05-19 17:27:00,5.46837,5.4701,5.46808,5.4699,9000000.0
2009-05-19 17:28:00,5.47046,5.47118,5.46721,5.46785,16000000.0
2009-05-19 17:29:00,5.46718,5.46745,5.46355,5.46472,9000000.0
2009-05-19 17:30:00,5.46457,5.46906,5.46251,5.46251,11000000.0
2009-05-19 17:31:00,5.46553,5.46807,5.46266,5.46266,13000000.0
2009-05-19 17:32:00,5.46296,5.4645,5.46076,5.46198,13000000.0
2009-05-19 17:33:00,5.46133,5.46209,5.45845,5.46045,11000000.0
2009-05-19 17:34:00,5.45997,5.46269,5.45996,5.46172,12000000.0
2009-05-19 17:35:00,5.46101,5.46154,5.45711,5.46022,13000000.0
2009-05-19 17:36:00,5.45929,5.46138,5.45809,5.46048,14000000.0
2009-05-19 17:37:00,5.46204,5.46275,5.45983,5.46236,10000000.0
2009-05-19 17:38:00,5.46183,5.46282,5.46091,5.46191,7000000.0
2009-05-19 17:39:00,5.46253,5.46306,5.46077,5.46247,16000000.0
2009-05-19 17:40:00,5.46254,5.46289,5.46092,5.46263,17000000.0
2009-05-19 17:41:00,5.46257,5.46383,5.46043,5.46383,16000000.0
2009-05-19 17:42:00,5.4633,5.46481,5.46088,5.46481,16000000.0
2009-05-19 17:43:00,5.46385,5.46529,5.46171,5.46462,17000000.0
2009-05-19 17:44:00,5.46429,5.46451,5.4628,5.46328,8000000.0
2009-05-19 17:45:00,5.46318,5.46415,5.46237,5.46357,11000000.0
2009-05-19 17:46:00,5.46273,5.464,5.46213,5.464,9000000.0
2009-05-19 17:47:00,5.46383,5.46584,5.46241,5.46509,19000000.0
2009-05-19 17:48:00,5.46448,5.46678,5.46319,5.46612,16000000.0
2009-05-19 17:49:00,5.46395,5.46694,5.46362,5.46592,15000000.0
2009-05-19 17:50:00,5.46474,5.46815,5.46438,5.46815,11000000.0
2009-05-19 17:51:00,5.46769,5.46882,5.46716,5.46847,9000000.0
2009-05-19 17:52:00,5.46585,5.46823,5.46569,5.46772,11000000.0
2009-05-19 17:53:00,5.46751,5.4689,5.46637,5.46637,9000000.0
2009-05-19 17:54:00,5.46841,5.46896,5.46721,5.46886,10000000.0
2009-05-19 17:55:00,5.4694,5.46953,5.46641,5.46641,10000000.0
2009-05-19 17:56:00,5.46814,5.4685,5.4666,5.46745,16000000.0
2009-05-19 17:57:00,5.46767,5.46896,5.46584,5.46779,14000000.0
2009-05-19 17:58:00,5.46939,5.46939,5.4662,5.46736,24000000.0
2009-05-19 17:59:00,5.46763,5.4681,5.4652,5.46768,11000000.0
2009-05-19 18:00:00,5.46642,5.46748,5.46521,5.46544,10000000.0
2009-05-19 18:01:00,5.46737,5.46801,5.46537,5.46655,14000000.0
2009-05-19 18:02:00,5.46645,5.46757,5.46446,5.46757,12000000.0
2009-05-19 18:03:00,5.46807,5.46807,5.46576,5.4668,17000000.0
2009-05-19 18:04:00,5.46578,5.46684,5.46526,5.46684,15000000.0
2009-05-19 18:05:00,5.46585,5.46837,5.46585,5.46763,15000000.0
2009-05-19 18:06:00,5.46666,5.4691,5.46623,5.46666,15000000.0
2009-05-19 18:07:00,5.46706,5.4692,5.46673,5.46866,16000000.0
2009-05-19 18:08:00,5.46801,5.46887,5.46631,5.46798,16000000.0
2009-05-19 18:09:00,5.46762,5.46828,5.46442,5.46663,12000000.0
2009-05-19 18:10:00,5.46682,5.46809,5.4657,5.46701,17000000.0
2009-05-19 18:11:00,5.46701,5.46701,5.46372,5.46601,16000000.0
2009-05-19 18:12:00,5.46465,5.46549,5.4634,5.46549,13000000.0
2009-05-19 18:13:00,5.46414,5.46592,5.46345,5.46592,17000000.0
2009-05-19 18:14:00,5.46395,5.46583,5.46372,5.4648,13000000.0
2009-05-19 18:15:00,5.46561,5.46643,5.46364,5.46524,13000000.0
2009-05-19 18:16:00,5.46534,5.46551,5.46287,5.46484,15000000.0
2009-05-19 18:17:00,5.46503,5.46575,5.46341,5.46519,16000000.0
2009-05-19 18:18:00,5.4634,5.46449,5.46216,5.46413,18000000.0
2009-05-19 18:19:00,5.46492,5.46492,5.46213,5.46213,12000000.0
2009-05-19 18:20:00,5.46328,5.46495,5.4614,5.463,16000000.0
2009-05-19 18:21:00,5.4652,5.46564,5.46216,5.46551,19000000.0
2009-05-19 18:22:00,5.46308,5.46544,5.46266,5.46544,20000000.0
2009-05-19 18:23:00,5.46337,5.46507,5.46286,5.46459,16000000.0
2009-05-19 18:24:00,5.46449,5.46539,5.4633,5.46432,14000000.0
2009-05-19 18:25:00,5.46545,5.46545,5.46318,5.46336,18000000.0
2009-05-19 18:26:00,5.4643,5.46438,5.46181,5.46181,9000000.0
2009-05-19 18:27:00,5.46319,5.46432,5.46103,5.46262,16000000.0
2009-05-19 18:28:00,5.46114,5.4625,5.4608,5.46199,11000000.0
2009-05-19 18:29:00,5.46151,5.46188,5.46032,5.46035,15000000.0
2009-05-19 18:30:00,5.46213,5.46315,5.46039,5.46315,14000000.0
2009-05-19 18:31:00,5.46341,5.46431,5.46186,5.46431,19000000.0
2009-05-19 18:32:00,5.46474,5.46647,5.46223,5.46224,13000000.0
2009-05-19 18:33:00,5.46548,5.46548,5.46247,5.46453,13000000.0
2009-05-19 18:34:00,5.46732,5.46757,5.46545,5.46738,9000000.0
2009-05-19 18:35:00,5.468,5.46958,5.46634,5.46932,14000000.0
2009-05-19 18:36:00,5.47034,5.47064,5.46666,5.46666,12000000.0
2009-05-19 18:37:00,5.47007,5.47007,5.46723,5.46991,13000000.0
2009-05-19 18:38:00,5.46956,5.47042,5.46872,5.47042,17000000.0
2009-05-19 18:39:00,5.46818,5.47003,5.46794,5.46794,18000000.0
2009-05-19 18:40:00,5.46891,5.47031,5.4683,5.46978,14000000.0
2009-05-19 18:41:00,5.46919,5.47039,5.46854,5.46889,18000000.0
2009-05-19 18:42:00,5.4672,5.46926,5.46594,5.46775,14000000.0
2009-05-19 18:43:00,5.46868,5.46958,5.46723,5.4692,14000000.0
2009-05-19 18:44:00,5.46863,5.46967,5.46547,5.46967,12000000.0
2009-05-19 18:45:00,5.4679,5.46984,5.46704,5.46913,17000000.0
2009-05-19 18:46:00,5.46975,5.46986,5.46757,5.46977,15000000.0
2009-05-19 18:47:00,5.46985,5.47009,5.46743,5.46882,16000000.0
2009-05-19 18:48:00,5.46851,5.46972,5.46825,5.46948,11000000.0
2009-05-19 18:49:00,5.46965,5.46978,5.46723,5.46786,8000000.0
2009-05-19 18:50:00,5.46838,5.4691,5.4669,5.46826,16000000.0
2009-05-19 18:51:00,5.46854,5.46926,5.46731,5.46869,19000000.0
2009-05-19 18:52:00,5.46715,5.46968,5.46715,5.46967,10000000.0
2009-05-19 18:53:00,5.46799,5.46799,5.4664,5.46709,10000000.0
2009-05-19 18:54:00,5.46738,5.46826,5.46708,5.46708,11000000.0
2009-05-19 18:55:00,5.46713,5.46806,5.46627,5.46791,8000000.0
2009-05-19 18:56:00,5.4667,5.46819,5.46602,5.46819,16000000.0
2009-05-19 18:57:00,5.46828,5.46853,5.46674,5.46767,8000000.0
2009-05-19 18:58:00,5.46715,5.4681,5.46576,5.46636,13000000.0
2009-05-19 18:59:00,5.46817,5.46845,5.4666,5.46836,17000000.0
2009-05-19 19:00:00,5.46846,5.46846,5.46603,5.46786,13000000.0
2009-05-19 19:01:00,5.46733,5.46816,5.46604,5.4675,12000000.0
2009-05-19 19:02:00,5.46766,5.46857,5.46632,5.46732,16000000.0
2009-05-19 19:03:00,5.46667,5.46909,5.46577,5.46617,17000000.0
2009-05-19 19:04:00,5.46691,5.46754,5.46578,5.46606,12000000.0
2009-05-19 19:05:00,5.4668,5.46809,5.4659,5.4669,17000000.0
2009-05-19 19:06:00,5.46743,5.46768,5.46604,5.46711,7000000.0
2009-05-19 19:07:00,5.46684,5.46684,5.46286,5.46442,20000000.0
2009-05-19 19:08:00,5.46506,5.4661,5.46193,5.46446,21000000.0
2009-05-19 19:09:00,5.46453,5.46658,5.46326,5.46421,16000000.0
2009-05-19 19:10:00,5.46294,5.4655,5.46102,5.46389,14000000.0
2009-05-19 19:11:00,5.46286,5.4646,5.46122,5.46165,12000000.0
2009-05-19 19:12:00,5.46271,5.4642,5.46146,5.46207,18000000.0
2009-05-19 19:13:00,5.46393,5.46452,5.46273,5.46301,14000000.0
2009-05-19 19:14:00,5.46448,5.46479,5.46283,5.46319,18000000.0
2009-05-19 19:15:00,5.46337,5.46429,5.46282,5.46311,9000000.0
2009-05-19 19:16:00,5.46403,5.46413,5.46142,5.46142,12000000.0
2009-05-19 19:17:00,5.46148,5.46312,5.46086,5.46172,14000000.0
2009-05-19 19:18:00,5.46168,5.46254,5.45975,5.46064,16000000.0
2009-05-19 19:19:00,5.46078,5.46157,5.45969,5.46157,7000000.0
2009-05-19 19:20:00,5.46068,5.46121,5.45704,5.45704,8000000.0
2009-05-19 19:21:00,5.45642,5.46,5.45642,5.45851,18000000.0
2009-05-19 19:22:00,5.45761,5.45907,5.45655,5.45888,9000000.0
2009-05-19 19:23:00,5.45854,5.45854,5.45634,5.45634,10000000.0
2009-05-19 19:24:00,5.45709,5.45883,5.45601,5.45788,11000000.0
2009-05-19 19:25:00,5.45765,5.45831,5.45567,5.45688,17000000.0
2009-05-19 19:26:00,5.45705,5.45759,5.45446,5.45472,11000000.0
2009-05-19 19:27:00,5.45579,5.45712,5.45471,5.45595,13000000.0
2009-05-19 19:28:00,5.45707,5.45746,5.45629,5.45746,10000000.0
2009-05-19 19:29:00,5.45738,5.45738,5.45486,5.45543,11000000.0
2009-05-19 19:30:00,5.45606,5.45606,5.45406,5.45488,12000000.0
2009-05-19 19:31:00,5.45415,5.45631,5.45399,5.45631,8000000.0
2009-05-19 19:32:00,5.45488,5.45752,5.45441,5.45631,11000000.0
2009-05-19 19:33:00,5.45562,5.45795,5.45503,5.45527,13000000.0
2009-05-19 19:34:00,5.45745,5.45896,5.45589,5.45704,12000000.0
2009-05-19 19:35:00,5.45703,5.45918,5.45683,5.45774,13000000.0
2009-05-19 19:36:00,5.45823,5.45929,5.45707,5.45868,12000000.0
2009-05-19 19:37:00,5.45801,5.4587,5.45663,5.45752,8000000.0
2009-05-19 19:38:00,5.45818,5.45868,5.45646,5.45844,20000000.0
2009-05-19 19:39:00,5.45841,5.45842,5.45529,5.45666,11000000.0
2009-05-19 19:40:00,5.45751,5.45753,5.45483,5.45549,11000000.0
2009-05-19 19:41:00,5.45643,5.45852,5.45543,5.45852,9000000.0
2009-05-19 19:42:00,5.45846,5.4588,5.45697,5.4588,10000000.0
2009-05-19 19:43:00,5.45739,5.45904,5.45739,5.45895,14000000.0
2009-05-19 19:44:00,5.45715,5.45897,5.45655,5.45865,15000000.0
2009-05-19 19:45:00,5.45908,5.45908,5.45708,5.45759,12000000.0
2009-05-19 19:46:00,5.45895,5.45895,5.45659,5.45659,11000000.0
2009-05-19 19:47:00,5.45746,5.45818,5.4561,5.45694,10000000.0
2009-05-19 19:48:00,5.45852,5.45856,5.4549,5.45695,9000000.0
2009-05-19 19:49:00,5.45653,5.45685,5.45507,5.45651,16000000.0
2009-05-19 19:50:00,5.45544,5.45645,5.45505,5.45558,10000000.0
2009-05-19 19:51:00,5.45673,5.45792,5.45574,5.45601,11000000.0
2009-05-19 19:52:00,5.45586,5.45835,5.45567,5.4581,19000000.0
2009-05-19 19:53:00,5.45899,5.46087,5.45682,5.46087,19000000.0
2009-05-19 19:54:00,5.45994,5.46101,5.45853,5.45853,14000000.0
2009-05-19 19:55:00,5.4599,5.45997,5.4583,5.4599,16000000.0
2009-05-19 19:56:00,5.45972,5.46063,5.45871,5.46014,12000000.0
2009-05-19 19:57:00,5.46003,5.46121,5.45878,5.46051,14000000.0
2009-05-19 19:58:00,5.46068,5.46068,5.45827,5.45869,13000000.0
2009-05-19 19:59:00,5.45957,5.46022,5.45844,5.45942,10000000.0
2009-05-19 20:00:00,5.45877,5.46065,5.45769,5.46009,15000000.0
2009-05-19 20:01:00,5.46049,5.46056,5.45843,5.46008,14000000.0
2009-05-19 20:02:00,5.45947,5.46049,5.45859,5.45997,8000000.0
2009-05-19 20:03:00,5.46048,5.46126,5.45956,5.46091,13000000.0
2009-05-19 20:04:00,5.46152,5.46195,5.45967,5.46002,12000000.0
2009-05-19 20:05:00,5.45959,5.46068,5.45926,5.45933,11000000.0
2009-05-19 20:06:00,5.46001,5.46212,5.45962,5.46098,10000000.0
2009-05-19 20:07:00,5.45914,5.46204,5.45914,5.46119,13000000.0
2009-05-19 20:08:00,5.45989,5.46215,5.4597,5.46073,16000000.0
2009-05-19 20:09:00,5.46041,5.46186,5.45839,5.45994,17000000.0
2009-05-19 20:10:00,5.45996,5.46026,5.45866,5.45949,10000000.0
2009-05-19 20:11:00,5.45927,5.46085,5.45884,5.45889,13000000.0
2009-05-19 20:12:00,5.45925,5.46132,5.45925,5.46075,15000000.0
2009-05-19 20:13:00,5.46026,5.46131,5.45937,5.46058,13000000.0
2009-05-19 20:14:00,5.46104,5.4614,5.45965,5.46001,8000000.0
2009-05-19 20:15:00,5.4588,5.4601,5.45837,5.45971,10000000.0
2009-05-19 20:16:00,5.46069,5.461,5.45769,5.46065,14000000.0
2009-05-19 20:17:00,5.45722,5.45973,5.45722,5.45956,13000000.0
2009-05-19 20:18:00,5.45969,5.4598,5.45663,5.45733,7000000.0
2009-05-19 20:19:00,5.45579,5.4585,5.45533,5.45623,11000000.0
2009-05-19 20:20:00,5.45776,5.45836,5.45565,5.45639,19000000.0
2009-05-19 20:21:00,5.45626,5.45649,5.45343,5.45486,11000000.0
2009-05-19 20:22:00,5.4539,5.45492,5.45285,5.45454,11000000.0
2009-05-19 20:23:00,5.45438,5.45618,5.45225,5.45355,13000000.0
2009-05-19 20:24:00,5.45385,5.4545,5.45263,5.45381,9000000.0
2009-05-19 20:25:00,5.45259,5.4542,5.45141,5.45297,18000000.0
2009-05-19 20:26:00,5.44983,5.45304,5.44983,5.45175,7000000.0
2009-05-19 20:27:00,5.45277,5.45418,5.45227,5.45386,9000000.0
2009-05-19 20:28:00,5.4532,5.45373,5.45212,5.45295,13000000.0
2009-05-19 20:29:00,5.45231,5.45352,5.45127,5.45235,14000000.0
2009-05-19 20:30:00,5.4513,5.45357,5.4513,5.45205,16000000.0
2009-05-19 20:31:00,5.45308,5.45308,5.45041,5.45163,22000000.0
2009-05-19 20:32:00,5.44981,5.4517,5.44968,5.4512,12000000.0
2009-05-19 20:33:00,5.45047,5.45116,5.44943,5.45009,13000000.0
2009-05-19 20:34:00,5.44902,5.45145,5.44902,5.4505,15000000.0
2009-05-19 20:35:00,5.45154,5.4518,5.45024,5.45123,16000000.0
2009-05-19 20:36:00,5.45032,5.45137,5.45004,5.45009,15000000.0
2009-05-19 20:37:00,5.45167,5.45193,5.44982,5.45,14000000.0
2009-05-19 20:38:00,5.45141,5.4521,5.4504,5.45059,13000000.0
2009-05-19 20:39:00,5.45047,5.45144,5.44959,5.4506,18000000.0
2009-05-19 20:40:00,5.45055,5.4512,5.44996,5.44996,14000000.0
2009-05-19 20:41:00,5.44896,5.45112,5.44879,5.45107,18000000.0
2009-05-19 20:42:00,5.45088,5.45088,5.44893,5.45035,12000000.0
2009-05-19 20:43:00,5.44979,5.45098,5.44861,5.44979,18000000.0
2009-05-19 20:44:00,5.45015,5.45049,5.44854,5.45049,18000000.0
2009-05-19 20:45:00,5.45037,5.45037,5.44842,5.44927,11000000.0
2009-05-19 20:46:00,5.44747,5.44967,5.44747,5.44831,18000000.0
2009-05-19 20:47:00,5.44973,5.44999,5.44794,5.44969,20000000.0
2009-05-19 20:48:00,5.44937,5.44937,5.4469,5.44817,17000000.0
2009-05-19 20:49:00,5.44692,5.44851,5.4465,5.44824,16000000.0
2009-05-19 20:50:00,5.44788,5.4487,5.44665,5.4487,8000000.0
2009-05-19 20:51:00,5.44798,5.44838,5.44665,5.44838,8000000.0
2009-05-19 20:52:00,5.44655,5.44828,5.44609,5.44778,12000000.0
2009-05-19 20:53:00,5.44793,5.44922,5.44724,5.4474,16000000.0
2009-05-19 20:54:00,5.4503,5.4503,5.44698,5.44871,15000000.0
2009-05-19 20:55:00,5.45114,5.45264,5.449,5.45264,16000000.0
2009-05-19 20:56:00,5.45204,5.45282,5.44984,5.45282,7000000.0
2009-05-19 20:57:00,5.45159,5.45185,5.44848,5.44895,14000000.0
2009-05-19 20:58:00,5.44822,5.45135,5.44811,5.44952,10000000.0
2009-05-19 20:59:00,5.45025,5.45071,5.4486,5.45025,11000000.0
2009-05-19 21:00:00,5.44753,5.4503,5.44701,5.44803,14000000.0
2009-05-19 21:01:00,5.44809,5.44868,5.44638,5.447,12000000.0
2009-05-19 21:02:00,5.4463,5.44893,5.44422,5.44422,17000000.0
2009-05-19 21:03:00,5.44763,5.448,5.44426,5.44426,11000000.0
2009-05-19 21:04:00,5.44781,5.44784,5.44454,5.44646,10000000.0
2009-05-19 21:05:00,5.44602,5.44602,5.44488,5.44582,8000000.0
2009-05-19 21:06:00,5.44627,5.44641,5.44491,5.44631,13000000.0
2009-05-19 21:07:00,5.44567,5.44602,5.44409,5.44443,14000000.0
2009-05-19 21:08:00,5.44531,5.44597,5.44248,5.44526,8000000.0
2009-05-19 21:09:00,5.44348,5.44604,5.4419,5.4419,13000000.0
2009-05-19 21:10:00,5.44526,5.44526,5.44182,5.44259,17000000.0
2009-05-19 21:11:00,5.44468,5.44468,5.44293,5.44338,15000000.0
2009-05-19 21:12:00,5.44553,5.44558,5.44309,5.44309,11000000.0
2009-05-19 21:13:00,5.44438,5.44516,5.4434,5.44435,12000000.0
2009-05-19 21:14:00,5.44274,5.44512,5.44245,5.44512,14000000.0
2009-05-19 21:15:00,5.4447,5.44511,5.44351,5.44511,13000000.0
2009-05-19 21:16:00,5.44525,5.44525,5.44348,5.44424,12000000.0
2009-05-19 21:17:00,5.44562,5.44596,5.44301,5.44544,16000000.0
2009-05-19 21:18:00,5.44495,5.44545,5.44295,5.4441,15000000.0
2009-05-19 21:19:00,5.44528,5.44616,5.44362,5.44528,15000000.0
2009-05-19 21:20:00,5.44406,5.44492,5.44398,5.44492,8000000.0
2009-05-19 21:21:00,5.44501,5.44648,5.4442,5.44588,17000000.0
2009-05-19 21:22:00,5.44534,5.44575,5.44432,5.44432,11000000.0
2009-05-19 21:23:00,5.44462,5.44583,5.44394,5.44504,23000000.0
2009-05-19 21:24:00,5.44588,5.44607,5.44323,5.44384,13000000.0
2009-05-19 21:25:00,5.44447,5.44491,5.44338,5.44338,15000000.0
2009-05-19 21:26:00,5.44467,5.44577,5.44373,5.44577,10000000.0
2009-05-19 21:27:00,5.44586,5.44586,5.44365,5.4441,10000000.0
2009-05-19 21:28:00,5.44541,5.44556,5.44401,5.44545,13000000.0
2009-05-19 21:29:00,5.44428,5.44608,5.44406,5.44406,10000000.0
2009-05-19 21:30:00,5.44582,5.44582,5.44321,5.44423,16000000.0
2009-05-19 21:31:00,5.44555,5.44662,5.44403,5.44483,18000000.0
2009-05-19 21:32:00,5.44709,5.44869,5.44452,5.44677,15000000.0
2009-05-19 21:33:00,5.44895,5.44895,5.44665,5.44711,13000000.0
2009-05-19 21:34:00,5.44816,5.44939,5.44703,5.44939,9000000.0
2009-05-19 21:35:00,5.44945,5.44945,5.4472,5.4472,8000000.0
2009-05-19 21:36:00,5.4477,5.44876,5.4466,5.44806,18000000.0
2009-05-19 21:37:00,5.44917,5.44947,5.44582,5.4486,22000000.0
2009-05-19 21:38:00,5.44757,5.44833,5.44657,5.44782,9000000.0
2009-05-19 21:39:00,5.44624,5.4476,5.44605,5.44745,11000000.0
2009-05-19 21:40:00,5.44806,5.44806,5.44604,5.44701,19000000.0
2009-05-19 21:41:00,5.44738,5.44826,5.44621,5.44826,12000000.0
2009-05-19 21:42:00,5.44746,5.44853,5.44633,5.44853,11000000.0
2009-05-19 21:43:00,5.44902,5.44961,5.4469,5.44803,14000000.0
2009-05-19 21:44:00,5.44816,5.44906,5.44752,5.44805,13000000.0
2009-05-19 21:45:00,5.44919,5.45049,5.44769,5.45032,12000000.0
2009-05-19 21:46:00,5.45017,5.45017,5.44777,5.44955,14000000.0
2009-05-19 21:47:00,5.44972,5.45076,5.44829,5.44914,17000000.0
2009-05-19 21:48:00,5.44854,5.45003,5.44772,5.4489,16000000.0
2009-05-19 21:49:00,5.44974,5.45007,5.44798,5.45007,14000000.0
2009-05-19 21:50:00,5.4497,5.45039,5.44932,5.45022,13000000.0
2009-05-19 21:51:00,5.44959,5.45042,5.44848,5.44952,14000000.0
2009-05-19 21:52:00,5.44967,5.44986,5.44744,5.44986,17000000.0
2009-05-19 21:53:00,5.44979,5.45159,5.44892,5.45137,27000000.0
2009-05-19 21:54:00,5.45107,5.45375,5.45007,5.45375,10000000.0
2009-05-19 21:55:00,5.45405,5.45456,5.4515,5.45373,8000000.0
2009-05-19 21:56:00,5.45303,5.45534,5.45212,5.45534,16000000.0
2009-05-19 21:57:00,5.45449,5.45588,5.45299,5.45326,18000000.0
2009-05-19 21:58:00,5.45457,5.4558,5.4533,5.45578,18000000.0
2009-05-19 21:59:00,5.4558,5.4558,5.45356,5.45413,17000000.0
2009-05-19 22:00:00,5.45543,5.45559,5.45395,5.45438,9000000.0
2009-05-19 22:01:00,5.45509,5.45552,5.4539,5.4539,22000000.0
2009-05-19 22:02:00,5.45472,5.45542,5.45391,5.45541,11000000.0
2009-05-19 22:03:00,5.45518,5.45575,5.45417,5.4549,16000000.0
2009-05-19 22:04:00,5.45436,5.45573,5.45398,5.45573,12000000.0
2009-05-19 22:05:00,5.45522,5.45546,5.45396,5.45546,7000000.0
2009-05-19 22:06:00,5.45554,5.45585,5.45424,5.45424,15000000.0
2009-05-19 22:07:00,5.45556,5.45592,5.45435,5.45572,19000000.0
2009-05-19 22:08:00,5.45599,5.45606,5.45487,5.45606,11000000.0
2009-05-19 22:09:00,5.45526,5.45541,5.45442,5.45539,10000000.0
2009-05-19 22:10:00,5.4557,5.45599,5.45472,5.45593,10000000.0
2009-05-19 22:11:00,5.45678,5.45694,5.45495,5.45605,18000000.0
2009-05-19 22:12:00,5.45704,5.45769,5.4563,5.45769,11000000.0
2009-05-19 22:13:00,5.45697,5.45707,5.4555,5.45572,14000000.0
2009-05-19 22:14:00,5.45562,5.45763,5.45512,5.45538,24000000.0
2009-05-19 22:15:00,5.45691,5.45738,5.45596,5.45719,13000000.0
2009-05-19 22:16:00,5.4571,5.45753,5.45591,5.45636,13000000.0
2009-05-19 22:17:00,5.45625,5.45675,5.45507,5.45641,8000000.0
2009-05-19 22:18:00,5.45448,5.4556,5.4539,5.45415,13000000.0
2009-05-19 22:19:00,5.45495,5.45547,5.45373,5.45373,14000000.0
2009-05-19 22:20:00,5.45458,5.45521,5.45356,5.45356,21000000.0
2009-05-19 22:21:00,5.45482,5.45583,5.45367,5.45583,13000000.0
2009-05-19 22:22:00,5.45578,5.45594,5.4543,5.45506,12000000.0
2009-05-19 22:23:00,5.45533,5.45575,5.45374,5.45426,18000000.0
2009-05-19 22:24:00,5.45503,5.45541,5.45398,5.45496,14000000.0
2009-05-19 22:25:00,5.45506,5.45587,5.45429,5.45587,13000000.0
2009-05-19 22:26:00,5.45476,5.45584,5.45394,5.45481,13000000.0
2009-05-19 22:27:00,5.45507,5.45521,5.4537,5.45432,16000000.0
2009-05-19 22:28:00,5.45529,5.45569,5.45399,5.45497,13000000.0
2009-05-19 22:29:00,5.45552,5.45552,5.45382,5.45448,21000000.0
2009-05-19 22:30:00,5.45499,5.45517,5.45315,5.45422,17000000.0
2009-05-19 22:31:00,5.4544,5.45473,5.45304,5.45404,10000000.0
2009-05-19 22:32:00,5.45387,5.45502,5.45329,5.45398,13000000.0
2009-05-19 22:33:00,5.45388,5.45462,5.45308,5.45398,13000000.0
2009-05-19 22:34:00,5.45417,5.45503,5.45394,5.45435,13000000.0
2009-05-19 22:35:00,5.45421,5.45503,5.45342,5.45353,19000000.0
2009-05-19 22:36:00,5.45317,5.45505,5.45317,5.4544,14000000.0
2009-05-19 22:37:00,5.45452,5.45462,5.45267,5.45387,17000000.0
2009-05-19 22:38:00,5.45367,5.45447,5.45348,5.45385,9000000.0
2009-05-19 22:39:00,5.45405,5.45524,5.4533,5.45445,20000000.0
2009-05-19 22:40:00,5.45415,5.45507,5.45314,5.45314,13000000.0
2009-05-19 22:41:00,5.45385,5.45391,5.45213,5.45383,13000000.0
2009-05-19 22:42:00,5.45471,5.45471,5.45335,5.4535,10000000.0
2009-05-19 22:43:00,5.45252,5.45338,5.45114,5.452,15000000.0
2009-05-19 22:44:00,5.45198,5.45245,5.45084,5.45084,16000000.0
2009-05-19 22:45:00,5.45192,5.45358,5.45164,5.45304,14000000.0
2009-05-19 22:46:00,5.45161,5.45361,5.45161,5.45361,12000000.0
2009-05-19 22:47:00,5.45366,5.45374,5.45271,5.45337,7000000.0
2009-05-19 22:48:00,5.45311,5.45426,5.45295,5.45318,16000000.0
2009-05-19 22:49:00,5.45303,5.45372,5.45262,5.45363,10000000.0
2009-05-19 22:50:00,5.45307,5.45423,5.45247,5.45406,15000000.0
2009-05-19 22:51:00,5.45345,5.45456,5.45293,5.45456,17000000.0
2009-05-19 22:52:00,5.45455,5.45455,5.45317,5.45356,10000000.0
2009-05-19 22:53:00,5.45508,5.45508,5.45347,5.45448,20000000.0
2009-05-19 22:54:00,5.4535,5.45378,5.4525,5.45304,10000000.0
2009-05-19 22:55:00,5.45242,5.45448,5.45242,5.45448,12000000.0
2009-05-19 22:56:00,5.45465,5.45573,5.45432,5.45573,9000000.0
2009-05-19 22:57:00,5.45435,5.45531,5.4541,5.45524,18000000.0
2009-05-19 22:58:00,5.45526,5.45564,5.45431,5.45468,13000000.0
2009-05-19 22:59:00,5.45511,5.45667,5.45449,5.45667,10000000.0
2009-05-19 23:00:00,5.4573,5.4573,5.45573,5.45658,17000000.0
2009-05-19 23:01:00,5.45667,5.45731,5.45591,5.45731,13000000.0
2009-05-19 23:02:00,5.45739,5.45739,5.45574,5.45667,7000000.0
2009-05-19 23:03:00,5.45644,5.45728,5.45584,5.45585,16000000.0
2009-05-19 23:04:00,5.45524,5.4561,5.45524,5.4561,12000000.0
2009-05-19 23:05:00,5.45647,5.45715,5.45565,5.45664,11000000.0
2009-05-19 23:06:00,5.45666,5.45741,5.45586,5.45589,11000000.0
2009-05-19 23:07:00,5.45638,5.45709,5.45526,5.45699,13000000.0
2009-05-19 23:08:00,5.45659,5.45659,5.45496,5.45564,20000000.0
2009-05-19 23:09:00,5.45565,5.4561,5.45504,5.45589,16000000.0
2009-05-19 23:10:00,5.45568,5.45643,5.45502,5.45612,16000000.0
2009-05-19 23:11:00,5.45509,5.45617,5.45509,5.45542,10000000.0
2009-05-19 23:12:00,5.45632,5.45635,5.45499,5.45554,12000000.0
2009-05-19 23:13:00,5.45637,5.45698,5.45573,5.45656,16000000.0
2009-05-19 23:14:00,5.45722,5.45763,5.45597,5.45652,9000000.0
2009-05-19 23:15:00,5.4569,5.45892,5.45653,5.45892,9000000.0
2009-05-19 23:16:00,5.4583,5.45947,5.45752,5.4581,18000000.0
2009-05-19 23:17:00,5.45859,5.45884,5.45777,5.45777,8000000.0
2009-05-19 23:18:00,5.45796,5.45832,5.4564,5.45804,10000000.0
2009-05-19 23:19:00,5.45854,5.45908,5.45736,5.45736,9000000.0
2009-05-19 23:20:00,5.45929,5.45981,5.45779,5.45906,17000000.0
2009-05-19 23:21:00,5.45825,5.45913,5.45734,5.45837,11000000.0
2009-05-19 23:22:00,5.4584,5.45912,5.45777,5.45868,12000000.0
2009-05-19 23:23:00,5.45795,5.45858,5.45747,5.45814,12000000.0
2009-05-19 23:24:00,5.45784,5.4585,5.45719,5.45849,12000000.0
2009-05-19 23:25:00,5.4578,5.45798,5.45598,5.45757,9000000.0
2009-05-19 23:26:00,5.45567,5.45747,5.45567,5.45633,14000000.0
2009-05-19 23:27:00,5.45704,5.45869,5.45655,5.45797,17000000.0
2009-05-19 23:28:00,5.45678,5.45803,5.45678,5.45798,15000000.0
2009-05-19 23:29:00,5.45743,5.45791,5.45669,5.45698,11000000.0
2009-05-19 23:30:00,5.45775,5.45811,5.45632,5.45636,14000000.0
2009-05-19 23:31:00,5.45778,5.45813,5.45684,5.45684,7000000.0
2009-05-19 23:32:00,5.45842,5.45842,5.45714,5.45733,15000000.0
2009-05-19 23:33:00,5.45674,5.45713,5.45617,5.45636,7000000.0
2009-05-19 23:34:00,5.45662,5.457,5.4562,5.4563,10000000.0
2009-05-19 23:35:00,5.45648,5.45739,5.45648,5.4569,12000000.0
2009-05-19 23:36:00,5.45788,5.45788,5.45702,5.45761,10000000.0
2009-05-19 23:37:00,5.45737,5.45745,5.45725,5.45725,14000000.0
2009-05-19 23:38:00,5.45725,5.45745,5.45725,5.45745,17000000.0
2009-05-19 23:39:00,5.45714,5.45793,5.45713,5.45762,9000000.0
2009-05-19 23:40:00,5.45837,5.45896,5.45758,5.45896,12000000.0
2009-05-19 23:41:00,5.45869,5.45923,5.45869,5.45923,9000000.0
2009-05-19 23:42:00,5.45842,5.4594,5.45789,5.4594,15000000.0
2009-05-19 23:43:00,5.45959,5.45981,5.45819,5.45981,13000000.0
2009-05-19 23:44:00,5.4586,5.45955,5.45685,5.45685,8000000.0
2009-05-19 23:45:00,5.45786,5.4589,5.45705,5.45836,12000000.0
2009-05-19 23:46:00,5.45928,5.45928,5.45741,5.459,20000000.0
2009-05-19 23:47:00,5.45874,5.45922,5.45795,5.45858,19000000.0
2009-05-19 23:48:00,5.45938,5.45938,5.4578,5.45903,14000000.0
2009-05-19 23:49:00,5.45882,5.45931,5.45777,5.4587,12000000.0
2009-05-19 23:50:00,5.45888,5.45944,5.45884,5.45944,10000000.0
2009-05-19 23:51:00,5.45877,5.45907,5.45749,5.45869,14000000.0
2009-05-19 23:52:00,5.458,5.45882,5.45762,5.45882,13000000.0
2009-05-19 23:53:00,5.45846,5.4585,5.45752,5.45806,16000000.0
2009-05-19 23:54:00,5.45817,5.45881,5.45687,5.45687,13000000.0
2009-05-19 23:55:00,5.45831,5.45894,5.45777,5.45809,16000000.0
2009-05-19 23:56:00,5.45803,5.45837,5.45748,5.45788,12000000.0
2009-05-19 23:57:00,5.45637,5.45779,5.45637,5.45754,14000000.0
2009-05-19 23:58:00,5.45764,5.45822,5.45667,5.45667,16000000.0
2009-05-19 23:59:00,5.4575,5.45811,5.45686,5.4576,12000000.0
2009-05-20 00:00:00,5.45708,5.45795,5.45647,5.45647,17000000.0
2009-05-20 00:01:00,5.45723,5.45729,5.45562,5.456,12000000.0
2009-05-20 00:02:00,5.45791,5.45791,5.45645,5.45733,11000000.0
2009-05-20 00:03:00,5.45772,5.45781,5.45661,5.45714,7000000.0
2009-05-20 00:04:00,5.45746,5.45802,5.45643,5.45763,16000000.0
2009-05-20 00:05:00,5.45769,5.45876,5.45735,5.45872,17000000.0
2009-05-20 00:06:00,5.45939,5.45939,5.45788,5.45865,10000000.0
2009-05-20 00:07:00,5.45696,5.45841,5.45696,5.45805,19000000.0
2009-05-20 00:08:00,5.45817,5.45829,5.45765,5.45786,9000000.0
2009-05-20 00:09:00,5.45812,5.45844,5.45718,5.45762,19000000.0
2009-05-20 00:10:00,5.45794,5.45794,5.45655,5.45769,16000000.0
2009-05-20 00:11:00,5.45745,5.45745,5.45668,5.45728,9000000.0
2009-05-20 00:12:00,5.45757,5.45811,5.45755,5.45764,11000000.0
2009-05-20 00:13:00,5.45755,5.45772,5.4565,5.45765,8000000.0
2009-05-20 00:14:00,5.45733,5.45749,5.45603,5.45647,9000000.0
2009-05-20 00:15:00,5.45759,5.45759,5.45522,5.45745,15000000.0
2009-05-20 00:16:00,5.45582,5.45776,5.45582,5.45727,18000000.0
2009-05-20 00:17:00,5.4574,5.45814,5.45655,5.45769,21000000.0
2009-05-20 00:18:00,5.45765,5.45787,5.45765,5.45773,16000000.0
2009-05-20 00:19:00,5.45751,5.45817,5.45751,5.4578,12000000.0
2009-05-20 00:20:00,5.4577,5.45835,5.4569,5.45835,13000000.0
2009-05-20 00:21:00,5.45804,5.45804,5.45691,5.45735,13000000.0
2009-05-20 00:22:00,5.45747,5.45778,5.45639,5.45756,13000000.0
2009-05-20 00:23:00,5.45721,5.45742,5.4564,5.45687,11000000.0
2009-05-20 00:24:00,5.45679,5.45733,5.45643,5.45726,10000000.0
2009-05-20 00:25:00,5.45715,5.45795,5.45653,5.45746,16000000.0
2009-05-20 00:26:00,5.45625,5.45742,5.456,5.45716,13000000.0
2009-05-20 00:27:00,5.4566,5.45718,5.45536,5.45618,16000000.0
2009-05-20 00:28:00,5.45624,5.45762,5.45617,5.45762,13000000.0
2009-05-20 00:29:00,5.4574,5.45774,5.45675,5.45675,10000000.0
2009-05-20 00:30:00,5.45708,5.45754,5.45627,5.4566,15000000.0
2009-05-20 00:31:00,5.45725,5.45768,5.45567,5.45567,18000000.0
2009-05-20 00:32:00,5.45735,5.45735,5.45599,5.45709,14000000.0
2009-05-20 00:33:00,5.45658,5.45682,5.45559,5.45659,13000000.0
2009-05-20 00:34:00,5.45702,5.45743,5.45585,5.45743,11000000.0
2009-05-20 00:35:00,5.45661,5.45717,5.45551,5.45655,13000000.0
2009-05-20 00:36:00,5.45642,5.45642,5.45523,5.45574,12000000.0
2009-05-20 00:37:00,5.45602,5.45646,5.45541,5.45641,10000000.0
2009-05-20 00:38:00,5.45674,5.45694,5.45551,5.45672,11000000.0
2009-05-20 00:39:00,5.45597,5.45628,5.45597,5.45603,16000000.0
2009-05-20 00:40:00,5.45618,5.45623,5.4554,5.45565,10000000.0
2009-05-20 00:41:00,5.45573,5.45625,5.45464,5.45618,15000000.0
2009-05-20 00:42:00,5.45663,5.45663,5.45602,5.45602,10000000.0
2009-05-20 00:43:00,5.45596,5.45604,5.4552,5.456,8000000.0
2009-05-20 00:44:00,5.45622,5.45647,5.45603,5.4562,7000000.0
2009-05-20 00:45:00,5.45621,5.45621,5.45537,5.45583,10000000.0
2009-05-20 00:46:00,5.45613,5.45651,5.45459,5.45521,18000000.0
2009-05-20 00:47:00,5.45552,5.4565,5.45397,5.45414,18000000.0
2009-05-20 00:48:00,5.45582,5.45617,5.45412,5.4547,15000000.0
2009-05-20 00:49:00,5.45553,5.45644,5.45458,5.45596,19000000.0
2009-05-20 00:50:00,5.45589,5.45613,5.45476,5.45557,15000000.0
2009-05-20 00:51:00,5.4559,5.45639,5.45525,5.4561,12000000.0
2009-05-20 00:52:00,5.45506,5.45635,5.45468,5.45531,15000000.0
2009-05-20 00:53:00,5.4553,5.45544,5.45434,5.45491,9000000.0
2009-05-20 00:54:00,5.4551,5.45616,5.45488,5.45528,17000000.0
2009-05-20 00:55:00,5.45532,5.45621,5.45532,5.45559,11000000.0
2009-05-20 00:56:00,5.45655,5.45655,5.45541,5.45621,23000000.0
2009-05-20 00:57:00,5.45676,5.45676,5.45539,5.45568,11000000.0
2009-05-20 00:58:00,5.45688,5.45717,5.45613,5.45717,11000000.0
2009-05-20 00:59:00,5.45636,5.45667,5.45552,5.45601,11000000.0
2009-05-20 01:00:00,5.45612,5.4569,5.45566,5.45589,14000000.0
2009-05-20 01:01:00,5.45682,5.45682,5.45648,5.45653,9000000.0
2009-05-20 01:02:00,5.4559,5.45633,5.45472,5.45518,13000000.0
2009-05-20 01:03:00,5.45592,5.45619,5.45486,5.45486,18000000.0
2009-05-20 01:04:00,5.45578,5.45587,5.45559,5.45572,11000000.0
2009-05-20 01:05:00,5.45559,5.45634,5.45512,5.45593,13000000.0
2009-05-20 01:06:00,5.45564,5.45624,5.45536,5.45583,9000000.0
2009-05-20 01:07:00,5.45635,5.45635,5.45496,5.45629,15000000.0
2009-05-20 01:08:00,5.4563,5.45658,5.45545,5.45603,15000000.0
2009-05-20 01:09:00,5.45657,5.45658,5.45521,5.4557,14000000.0
2009-05-20 01:10:00,5.45626,5.45635,5.45523,5.45585,13000000.0
2009-05-20 01:11:00,5.45612,5.45655,5.45516,5.45565,7000000.0
2009-05-20 01:12:00,5.45567,5.45605,5.45438,5.45543,17000000.0
2009-05-20 01:13:00,5.45577,5.45586,5.45532,5.45532,18000000.0
2009-05-20 01:14:00,5.45637,5.45637,5.45472,5.45568,14000000.0
2009-05-20 01:15:00,5.45527,5.45678,5.45527,5.45585,10000000.0
2009-05-20 01:16:00,5.45637,5.4568,5.45466,5.45599,18000000.0
2009-05-20 01:17:00,5.45529,5.45707,5.45505,5.45562,16000000.0
2009-05-20 01:18:00,5.45538,5.45625,5.45478,5.45608,13000000.0
2009-05-20 01:19:00,5.45582,5.45582,5.45468,5.45527,12000000.0
2009-05-20 01:20:00,5.4551,5.45569,5.45338,5.45437,15000000.0
2009-05-20 01:21:00,5.45432,5.4548,5.45352,5.45409,14000000.0
2009-05-20 01:22:00,5.4532,5.45492,5.4532,5.45492,13000000.0
2009-05-20 01:23:00,5.4541,5.45472,5.45345,5.45472,14000000.0
2009-05-20 01:24:00,5.45415,5.45435,5.45415,5.45415,15000000.0
2009-05-20 01:25:00,5.45497,5.45497,5.45223,5.45251,17000000.0
2009-05-20 01:26:00,5.45351,5.45397,5.45222,5.45334,14000000.0
2009-05-20 01:27:00,5.45405,5.45405,5.45197,5.45211,13000000.0
2009-05-20 01:28:00,5.45074,5.45244,5.44995,5.45204,9000000.0
2009-05-20 01:29:00,5.45142,5.45183,5.45025,5.45152,11000000.0
2009-05-20 01:30:00,5.45105,5.45193,5.45011,5.45097,20000000.0
2009-05-20 01:31:00,5.45122,5.45252,5.4511,5.4516,9000000.0
2009-05-20 01:32:00,5.45268,5.45271,5.45139,5.45166,7000000.0
2009-05-20 01:33:00,5.45176,5.45306,5.45152,5.45268,13000000.0
2009-05-20 01:34:00,5.45173,5.45287,5.45143,5.45189,10000000.0
2009-05-20 01:35:00,5.45147,5.45246,5.45038,5.45095,17000000.0
2009-05-20 01:36:00,5.45054,5.45121,5.44984,5.45024,16000000.0
2009-05-20 01:37:00,5.45086,5.45086,5.44929,5.44942,13000000.0
2009-05-20 01:38:00,5.45082,5.45083,5.44959,5.44959,15000000.0
2009-05-20 01:39:00,5.45007,5.45063,5.44949,5.4506,13000000.0
2009-05-20 01:40:00,5.45038,5.45079,5.44916,5.45046,14000000.0
2009-05-20 01:41:00,5.45086,5.45105,5.44966,5.45013,12000000.0
2009-05-20 01:42:00,5.44968,5.45145,5.44968,5.45074,14000000.0
2009-05-20 01:43:00,5.45045,5.45102,5.44912,5.44912,18000000.0
2009-05-20 01:44:00,5.45013,5.4502,5.44891,5.44988,12000000.0
2009-05-20 01:45:00,5.4492,5.44965,5.4483,5.44843,19000000.0
2009-05-20 01:46:00,5.45031,5.45065,5.44902,5.44918,15000000.0
2009-05-20 01:47:00,5.45038,5.45067,5.4494,5.45041,10000000.0
2009-05-20 01:48:00,5.45093,5.45093,5.44934,5.44936,14000000.0
2009-05-20 01:49:00,5.45027,5.45057,5.44958,5.45052,16000000.0
2009-05-20 01:50:00,5.45091,5.45101,5.44847,5.44997,18000000.0
2009-05-20 01:51:00,5.44999,5.44999,5.44785,5.44946,16000000.0
2009-05-20 01:52:00,5.44987,5.44987,5.44829,5.44874,10000000.0
2009-05-20 01:53:00,5.44923,5.44983,5.4484,5.44928,15000000.0
2009-05-20 01:54:00,5.44937,5.45024,5.44866,5.44866,14000000.0
2009-05-20 01:55:00,5.44904,5.44972,5.44839,5.44944,14000000.0
2009-05-20 01:56:00,5.44991,5.45072,5.44956,5.4501,8000000.0
2009-05-20 01:57:00,5.45133,5.45209,5.45066,5.45209,10000000.0
2009-05-20 01:58:00,5.45052,5.45216,5.45036,5.45209,21000000.0
2009-05-20 01:59:00,5.45187,5.45187,5.4501,5.45034,16000000.0
2009-05-20 02:00:00,5.4501,5.45139,5.4501,5.45139,11000000.0
2009-05-20 02:01:00,5.4535,5.45487,5.45267,5.45487,11000000.0
2009-05-20 02:02:00,5.45512,5.45606,5.45392,5.45392,13000000.0
2009-05-20 02:03:00,5.45561,5.45624,5.45405,5.45624,8000000.0
2009-05-20 02:04:00,5.45488,5.45603,5.45466,5.45538,18000000.0
2009-05-20 02:05:00,5.4544,5.45708,5.45431,5.45698,14000000.0
2009-05-20 02:06:00,5.45733,5.45809,5.45528,5.45661,18000000.0
2009-05-20 02:07:00,5.45794,5.45805,5.45597,5.45667,12000000.0
2009-05-20 02:08:00,5.45758,5.45862,5.45698,5.45862,12000000.0
2009-05-20 02:09:00,5.45845,5.45881,5.45715,5.45859,11000000.0
2009-05-20 02:10:00,5.45871,5.4588,5.45681,5.45845,10000000.0
2009-05-20 02:11:00,5.45927,5.45927,5.45645,5.45823,16000000.0
2009-05-20 02:12:00,5.45762,5.45821,5.45561,5.45681,17000000.0
2009-05-20 02:13:00,5.45719,5.45792,5.45661,5.45757,9000000.0
2009-05-20 02:14:00,5.45708,5.45804,5.45582,5.45743,16000000.0
2009-05-20 02:15:00,5.45706,5.45789,5.45622,5.45789,15000000.0
2009-05-20 02:16:00,5.45773,5.45836,5.45643,5.45685,16000000.0
2009-05-20 02:17:00,5.45735,5.45802,5.45709,5.45802,14000000.0
2009-05-20 02:18:00,5.45812,5.45829,5.45628,5.45714,16000000.0
2009-05-20 02:19:00,5.45711,5.45763,5.45571,5.45708,11000000.0
2009-05-20 02:20:00,5.45644,5.45682,5.45545,5.4559,10000000.0
2009-05-20 02:21:00,5.45551,5.45605,5.45437,5.45437,18000000.0
2009-05-20 02:22:00,5.45517,5.45746,5.45517,5.45699,15000000.0
2009-05-20 02:23:00,5.45699,5.45732,5.45546,5.45708,16000000.0
2009-05-20 02:24:00,5.45761,5.45887,5.4559,5.45786,12000000.0
2009-05-20 02:25:00,5.45902,5.45914,5.45743,5.4589,18000000.0
2009-05-20 02:26:00,5.45832,5.45868,5.45635,5.45643,8000000.0
2009-05-20 02:27:00,5.45893,5.4608,5.45758,5.45835,12000000.0
2009-05-20 02:28:00,5.46087,5.46087,5.45855,5.45928,15000000.0
2009-05-20 02:29:00,5.46095,5.46357,5.45989,5.46357,15000000.0
2009-05-20 02:30:00,5.46384,5.46399,5.4611,5.46193,19000000.0
2009-05-20 02:31:00,5.46147,5.46167,5.45991,5.46094,13000000.0
2009-05-20 02:32:00,5.46051,5.46051,5.45877,5.45877,17000000.0
2009-05-20 02:33:00,5.46015,5.46015,5.45945,5.4598,10000000.0
2009-05-20 02:34:00,5.46075,5.46102,5.45999,5.46037,11000000.0
2009-05-20 02:35:00,5.46057,5.46067,5.45984,5.4602,14000000.0
2009-05-20 02:36:00,5.46057,5.46243,5.45997,5.46243,13000000.0
2009-05-20 02:37:00,5.46125,5.46199,5.46051,5.46124,9000000.0
2009-05-20 02:38:00,5.46157,5.46256,5.46053,5.4612,12000000.0
2009-05-20 02:39:00,5.46155,5.46206,5.46106,5.46206,11000000.0
2009-05-20 02:40:00,5.46219,5.46222,5.46079,5.46139,19000000.0
2009-05-20 02:41:00,5.46124,5.46124,5.45874,5.45997,12000000.0
2009-05-20 02:42:00,5.45888,5.46209,5.45888,5.46018,11000000.0
2009-05-20 02:43:00,5.46146,5.46146,5.45944,5.45976,12000000.0
2009-05-20 02:44:00,5.46272,5.46371,5.46124,5.46318,9000000.0
2009-05-20 02:45:00,5.46359,5.46406,5.46271,5.46373,13000000.0
2009-05-20 02:46:00,5.46515,5.46561,5.46289,5.46489,11000000.0
2009-05-20 02:47:00,5.46445,5.46555,5.46417,5.46472,10000000.0
2009-05-20 02:48:00,5.46512,5.4658,5.4643,5.4645,11000000.0
2009-05-20 02:49:00,5.4651,5.46601,5.46405,5.46451,10000000.0
2009-05-20 02:50:00,5.46462,5.46537,5.46261,5.46397,17000000.0
2009-05-20 02:51:00,5.46294,5.46568,5.4627,5.46568,15000000.0
2009-05-20 02:52:00,5.46501,5.46501,5.46204,5.46258,13000000.0
2009-05-20 02:53:00,5.46385,5.46385,5.46219,5.46326,12000000.0
2009-05-20 02:54:00,5.46416,5.4645,5.46149,5.4645,13000000.0
2009-05-20 02:55:00,5.4646,5.46467,5.46118,5.46276,13000000.0
2009-05-20 02:56:00,5.46291,5.4642,5.46085,5.46196,13000000.0
2009-05-20 02:57:00,5.46103,5.4627,5.46086,5.46132,10000000.0
2009-05-20 02:58:00,5.46262,5.46262,5.46109,5.46201,15000000.0
2009-05-20 02:59:00,5.46228,5.46344,5.46191,5.46281,12000000.0
2009-05-20 03:00:00,5.46397,5.4645,5.46178,5.46307,17000000.0
2009-05-20 03:01:00,5.46356,5.46487,5.46288,5.46402,9000000.0
2009-05-20 03:02:00,5.46272,5.46291,5.46075,5.46214,15000000.0
2009-05-20 03:03:00,5.46213,5.46331,5.46107,5.46284,14000000.0
2009-05-20 03:04:00,5.46129,5.46209,5.46004,5.46127,11000000.0
2009-05-20 03:05:00,5.46128,5.46292,5.46042,5.46199,12000000.0
2009-05-20 03:06:00,5.46241,5.46379,5.46162,5.46273,12000000.0
2009-05-20 03:07:00,5.464,5.46414,5.46276,5.46372,18000000.0
2009-05-20 03:08:00,5.46349,5.46422,5.46285,5.46365,9000000.0
2009-05-20 03:09:00,5.46297,5.4633,5.46144,5.46322,9000000.0
2009-05-20 03:10:00,5.46335,5.46335,5.46236,5.46256,11000000.0
2009-05-20 03:11:00,5.4616,5.4623,5.46069,5.46209,16000000.0
2009-05-20 03:12:00,5.45996,5.46188,5.45969,5.46123,8000000.0
2009-05-20 03:13:00,5.4607,5.46144,5.45896,5.4593,12000000.0
2009-05-20 03:14:00,5.46107,5.46107,5.45909,5.46041,16000000.0
2009-05-20 03:15:00,5.46006,5.46144,5.45997,5.46098,10000000.0
2009-05-20 03:16:00,5.46142,5.463,5.46042,5.46163,16000000.0
2009-05-20 03:17:00,5.46211,5.46211,5.4592,5.45966,16000000.0
2009-05-20 03:18:00,5.46192,5.46192,5.45891,5.46046,9000000.0
2009-05-20 03:19:00,5.46048,5.46094,5.45765,5.45918,10000000.0
2009-05-20 03:20:00,5.45889,5.45985,5.45804,5.4581,20000000.0
2009-05-20 03:21:00,5.45869,5.45963,5.45762,5.45833,18000000.0
2009-05-20 03:22:00,5.45777,5.45862,5.45661,5.45821,15000000.0
2009-05-20 03:23:00,5.45815,5.45899,5.45725,5.45899,15000000.0
2009-05-20 03:24:00,5.45958,5.46002,5.4578,5.45947,12000000.0
2009-05-20 03:25:00,5.45817,5.45955,5.4578,5.45901,15000000.0
2009-05-20 03:26:00,5.45948,5.45972,5.45773,5.45937,19000000.0
2009-05-20 03:27:00,5.45907,5.45974,5.45832,5.45974,8000000.0
2009-05-20 03:28:00,5.45738,5.45921,5.45738,5.45909,13000000.0
2009-05-20 03:29:00,5.45739,5.45884,5.45735,5.45742,9000000.0
2009-05-20 03:30:00,5.45857,5.45892,5.45694,5.45751,17000000.0
2009-05-20 03:31:00,5.45852,5.45865,5.45762,5.45782,7000000.0
2009-05-20 03:32:00,5.4586,5.46039,5.45848,5.4592,15000000.0
2009-05-20 03:33:00,5.45987,5.45987,5.45862,5.45933,14000000.0
2009-05-20 03:34:00,5.45927,5.45982,5.45854,5.45872,13000000.0
2009-05-20 03:35:00,5.45908,5.46062,5.45878,5.45878,9000000.0
2009-05-20 03:36:00,5.46098,5.46295,5.46014,5.46063,13000000.0
2009-05-20 03:37:00,5.46197,5.46197,5.46026,5.46133,13000000.0
2009-05-20 03:38:00,5.46205,5.46205,5.4602,5.46164,14000000.0
2009-05-20 03:39:00,5.46089,5.46139,5.45991,5.46024,11000000.0
2009-05-20 03:40:00,5.4603,5.46099,5.45933,5.4605,12000000.0
2009-05-20 03:41:00,5.45919,5.4602,5.45919,5.46,19000000.0
2009-05-20 03:42:00,5.46225,5.46301,5.46027,5.46197,10000000.0
2009-05-20 03:43:00,5.46235,5.46455,5.46224,5.46455,12000000.0
2009-05-20 03:44:00,5.46495,5.46653,5.46306,5.46653,12000000.0
2009-05-20 03:45:00,5.4663,5.46638,5.46446,5.4651,14000000.0
2009-05-20 03:46:00,5.46574,5.46704,5.46409,5.46409,13000000.0
2009-05-20 03:47:00,5.46668,5.46702,5.46484,5.46579,9000000.0
2009-05-20 03:48:00,5.46539,5.46643,5.46531,5.46578,8000000.0
2009-05-20 03:49:00,5.46498,5.46669,5.46457,5.46539,19000000.0
2009-05-20 03:50:00,5.46417,5.4662,5.46417,5.46584,12000000.0
2009-05-20 03:51:00,5.46502,5.46697,5.46502,5.46668,15000000.0
2009-05-20 03:52:00,5.46566,5.46666,5.46512,5.46563,11000000.0
2009-05-20 03:53:00,5.46657,5.46785,5.46552,5.46785,12000000.0
2009-05-20 03:54:00,5.46766,5.46766,5.46543,5.46592,12000000.0
2009-05-20 03:55:00,5.46748,5.46756,5.46587,5.46632,12000000.0
2009-05-20 03:56:00,5.46781,5.46968,5.46722,5.46881,14000000.0
2009-05-20 03:57:00,5.47008,5.47186,5.46939,5.47123,15000000.0
2009-05-20 03:58:00,5.4712,5.47368,5.47027,5.47359,12000000.0
2009-05-20 03:59:00,5.47421,5.47421,5.47129,5.47284,17000000.0
2009-05-20 04:00:00,5.47212,5.47283,5.47023,5.47077,14000000.0
2009-05-20 04:01:00,5.47083,5.47259,5.4705,5.47081,13000000.0
2009-05-20 04:02:00,5.4713,5.47181,5.46982,5.47056,16000000.0
2009-05-20 04:03:00,5.47115,5.47178,5.46928,5.46928,14000000.0
2009-05-20 04:04:00,5.47034,5.47154,5.46971,5.47126,19000000.0
2009-05-20 04:05:00,5.47134,5.47209,5.47071,5.47153,12000000.0
2009-05-20 04:06:00,5.47079,5.47131,5.46897,5.4698,18000000.0
2009-05-20 04:07:00,5.46932,5.47113,5.46932,5.47052,16000000.0
2009-05-20 04:08:00,5.47042,5.47077,5.46899,5.46899,8000000.0
2009-05-20 04:09:00,5.46913,5.47107,5.46913,5.47107,13000000.0
2009-05-20 04:10:00,5.47188,5.4726,5.47013,5.47035,14000000.0
2009-05-20 04:11:00,5.47145,5.47186,5.47028,5.4703,18000000.0
2009-05-20 04:12:00,5.47028,5.47075,5.46979,5.47075,10000000.0
2009-05-20 04:13:00,5.46986,5.47129,5.46986,5.47047,14000000.0
2009-05-20 04:14:00,5.47108,5.4712,5.46944,5.4712,20000000.0
2009-05-20 04:15:00,5.46986,5.47136,5.46986,5.47091,14000000.0
2009-05-20 04:16:00,5.47165,5.47227,5.47035,5.47035,15000000.0
2009-05-20 04:17:00,5.47278,5.47278,5.4707,5.47235,22000000.0
2009-05-20 04:18:00,5.47203,5.47409,5.47142,5.47295,17000000.0
2009-05-20 04:19:00,5.47357,5.47484,5.47217,5.47458,12000000.0
2009-05-20 04:20:00,5.47493,5.47521,5.47279,5.47468,17000000.0
2009-05-20 04:21:00,5.47482,5.47496,5.47289,5.47432,13000000.0
2009-05-20 04:22:00,5.47394,5.47397,5.47174,5.47375,14000000.0
2009-05-20 04:23:00,5.47182,5.4727,5.47088,5.4727,9000000.0
2009-05-20 04:24:00,5.47271,5.47271,5.47117,5.47117,9000000.0
2009-05-20 04:25:00,5.47031,5.47204,5.4703,5.4712,13000000.0
2009-05-20 04:26:00,5.47154,5.47266,5.47052,5.47254,12000000.0
2009-05-20 04:27:00,5.47109,5.47244,5.47051,5.47051,16000000.0
2009-05-20 04:28:00,5.47123,5.47141,5.46988,5.47052,11000000.0
2009-05-20 04:29:00,5.47097,5.47119,5.4697,5.4708,20000000.0
2009-05-20 04:30:00,5.47094,5.47172,5.4705,5.47088,16000000.0
2009-05-20 04:31:00,5.47175,5.47183,5.47072,5.47105,12000000.0
2009-05-20 04:32:00,5.47043,5.47219,5.47029,5.47219,11000000.0
2009-05-20 04:33:00,5.47096,5.47299,5.47096,5.47173,14000000.0
2009-05-20 04:34:00,5.4723,5.47306,5.47161,5.47234,11000000.0
2009-05-20 04:35:00,5.47366,5.47419,5.47207,5.47298,14000000.0
2009-05-20 04:36:00,5.47188,5.4737,5.47188,5.47267,11000000.0
2009-05-20 04:37:00,5.47347,5.47391,5.47144,5.47144,15000000.0
2009-05-20 04:38:00,5.47246,5.47357,5.47188,5.47216,7000000.0
2009-05-20 04:39:00,5.47226,5.47281,5.47096,5.47168,19000000.0
2009-05-20 04:40:00,5.47215,5.47223,5.47045,5.47171,14000000.0
2009-05-20 04:41:00,5.47263,5.47263,5.4703,5.47217,12000000.0
2009-05-20 04:42:00,5.47312,5.47353,5.47213,5.4724,11000000.0
2009-05-20 04:43:00,5.47389,5.47391,5.47197,5.47197,15000000.0
2009-05-20 04:44:00,5.47192,5.47418,5.47192,5.47372,13000000.0
2009-05-20 04:45:00,5.47326,5.47327,5.47194,5.47251,19000000.0
2009-05-20 04:46:00,5.4731,5.47374,5.47198,5.47374,14000000.0
2009-05-20 04:47:00,5.47249,5.47349,5.47181,5.47349,7000000.0
2009-05-20 04:48:00,5.47279,5.47326,5.47201,5.47326,14000000.0
2009-05-20 04:49:00,5.47297,5.47302,5.47143,5.47175,12000000.0
2009-05-20 04:50:00,5.47305,5.47329,5.47132,5.47267,9000000.0
2009-05-20 04:51:00,5.47334,5.47334,5.47139,5.47213,16000000.0
2009-05-20 04:52:00,5.47265,5.4728,5.47176,5.47206,14000000.0
2009-05-20 04:53:00,5.47228,5.47285,5.47125,5.47184,12000000.0
2009-05-20 04:54:00,5.47221,5.47276,5.47138,5.47138,9000000.0
2009-05-20 04:55:00,5.47164,5.47217,5.47024,5.47171,19000000.0
2009-05-20 04:56:00,5.47137,5.47168,5.46958,5.47053,17000000.0
2009-05-20 04:57:00,5.47198,5.47198,5.46886,5.4695,15000000.0
2009-05-20 04:58:00,5.4694,5.4694,5.46856,5.46921,7000000.0
2009-05-20 04:59:00,5.46925,5.46953,5.46842,5.46916,10000000.0
2009-05-20 05:00:00,5.46898,5.46957,5.46794,5.46892,19000000.0
2009-05-20 05:01:00,5.47027,5.47027,5.46847,5.46911,8000000.0
2009-05-20 05:02:00,5.46846,5.46934,5.46769,5.46862,8000000.0
2009-05-20 05:03:00,5.46642,5.46859,5.46606,5.46722,13000000.0
2009-05-20 05:04:00,5.46771,5.46812,5.46645,5.46674,16000000.0
2009-05-20 05:05:00,5.46619,5.46759,5.46577,5.46585,17000000.0
2009-05-20 05:06:00,5.46641,5.46788,5.46615,5.46721,15000000.0
2009-05-20 05:07:00,5.46813,5.46858,5.46733,5.46794,9000000.0
2009-05-20 05:08:00,5.46864,5.46864,5.46704,5.46823,14000000.0
2009-05-20 05:09:00,5.4676,5.46802,5.46613,5.46613,15000000.0
2009-05-20 05:10:00,5.46748,5.46906,5.46698,5.46753,13000000.0
2009-05-20 05:11:00,5.46826,5.46826,5.46617,5.4673,13000000.0
2009-05-20 05:12:00,5.46745,5.46809,5.46622,5.46809,15000000.0
2009-05-20 05:13:00,5.46671,5.46785,5.46572,5.46572,14000000.0
2009-05-20 05:14:00,5.46628,5.4672,5.46585,5.46699,13000000.0
2009-05-20 05:15:00,5.46652,5.46711,5.46594,5.4665,15000000.0
2009-05-20 05:16:00,5.46619,5.46736,5.46619,5.46653,12000000.0
2009-05-20 05:17:00,5.46819,5.46948,5.46719,5.46764,13000000.0
2009-05-20 05:18:00,5.46916,5.46916,5.46642,5.46854,14000000.0
2009-05-20 05:19:00,5.46786,5.47007,5.46786,5.46998,9000000.0
2009-05-20 05:20:00,5.47012,5.47142,5.46886,5.4695,12000000.0
2009-05-20 05:21:00,5.4716,5.4716,5.47014,5.47014,9000000.0
2009-05-20 05:22:00,5.47076,5.47101,5.46931,5.47011,13000000.0
2009-05-20 05:23:00,5.46927,5.47075,5.46927,5.47052,9000000.0
2009-05-20 05:24:00,5.47056,5.47114,5.46966,5.47058,13000000.0
2009-05-20 05:25:00,5.47102,5.47149,5.46991,5.47109,10000000.0
2009-05-20 05:26:00,5.46955,5.47119,5.46933,5.46933,11000000.0
2009-05-20 05:27:00,5.46964,5.47073,5.46783,5.46783,20000000.0
2009-05-20 05:28:00,5.4691,5.46929,5.46785,5.46856,11000000.0
2009-05-20 05:29:00,5.46839,5.46854,5.46781,5.46839,8000000.0
2009-05-20 05:30:00,5.46817,5.46817,5.46553,5.46553,13000000.0
2009-05-20 05:31:00,5.4658,5.46767,5.4658,5.46744,12000000.0
2009-05-20 05:32:00,5.46853,5.46853,5.46673,5.46778,14000000.0
2009-05-20 05:33:00,5.4664,5.46816,5.4664,5.46792,10000000.0
2009-05-20 05:34:00,5.46843,5.46901,5.4676,5.46763,14000000.0
2009-05-20 05:35:00,5.46793,5.46833,5.46695,5.46725,16000000.0
2009-05-20 05:36:00,5.46806,5.46806,5.46714,5.46778,11000000.0
2009-05-20 05:37:00,5.46785,5.46786,5.46666,5.46781,14000000.0
2009-05-20 05:38:00,5.46852,5.46982,5.46711,5.46869,12000000.0
2009-05-20 05:39:00,5.4695,5.47005,5.46838,5.46951,16000000.0
2009-05-20 05:40:00,5.46884,5.46942,5.46714,5.46942,15000000.0
2009-05-20 05:41:00,5.46784,5.46906,5.46784,5.46878,11000000.0
2009-05-20 05:42:00,5.46784,5.46957,5.46755,5.46799,20000000.0
2009-05-20 05:43:00,5.46826,5.46945,5.46779,5.46893,13000000.0
2009-05-20 05:44:00,5.46924,5.46924,5.46704,5.46842,10000000.0
2009-05-20 05:45:00,5.46643,5.46902,5.46643,5.46851,9000000.0
2009-05-20 05:46:00,5.46904,5.46904,5.46688,5.46765,24000000.0
2009-05-20 05:47:00,5.46829,5.46829,5.46686,5.46758,16000000.0
2009-05-20 05:48:00,5.46838,5.46838,5.46681,5.46767,8000000.0
2009-05-20 05:49:00,5.46707,5.4676,5.46647,5.46729,7000000.0
2009-05-20 05:50:00,5.4661,5.46686,5.46461,5.46461,11000000.0
2009-05-20 05:51:00,5.46538,5.46662,5.46471,5.46548,18000000.0
2009-05-20 05:52:00,5.46573,5.46636,5.46501,5.46501,9000000.0
2009-05-20 05:53:00,5.46562,5.46647,5.46503,5.46647,15000000.0
2009-05-20 05:54:00,5.46558,5.46681,5.4649,5.46589,14000000.0
2009-05-20 05:55:00,5.466,5.46682,5.46485,5.4655,15000000.0
2009-05-20 05:56:00,5.46606,5.46632,5.46431,5.46487,23000000.0
2009-05-20 05:57:00,5.46448,5.46495,5.4633,5.46337,17000000.0
2009-05-20 05:58:00,5.4637,5.46474,5.46312,5.46422,11000000.0
2009-05-20 05:59:00,5.46348,5.46379,5.46208,5.46208,13000000.0
2009-05-20 06:00:00,5.46189,5.46284,5.46091,5.46217,18000000.0
2009-05-20 06:01:00,5.46168,5.46247,5.46105,5.46138,9000000.0
2009-05-20 06:02:00,5.46138,5.46297,5.46138,5.46239,16000000.0
2009-05-20 06:03:00,5.46221,5.46307,5.46194,5.46295,12000000.0
2009-05-20 06:04:00,5.46288,5.46312,5.46187,5.46256,17000000.0
2009-05-20 06:05:00,5.46207,5.46407,5.46207,5.46349,11000000.0
2009-05-20 06:06:00,5.4629,5.4629,5.46008,5.46081,14000000.0
2009-05-20 06:07:00,5.46133,5.46225,5.46057,5.46057,13000000.0
2009-05-20 06:08:00,5.46318,5.46318,5.4615,5.46169,13000000.0
2009-05-20 06:09:00,5.4618,5.4625,5.4615,5.46188,11000000.0
2009-05-20 06:10:00,5.46235,5.46235,5.46061,5.46061,8000000.0
2009-05-20 06:11:00,5.46059,5.46147,5.46036,5.46087,17000000.0
2009-05-20 06:12:00,5.46095,5.46168,5.46041,5.46104,13000000.0
2009-05-20 06:13:00,5.46167,5.46167,5.45992,5.45992,13000000.0
2009-05-20 06:14:00,5.46074,5.46155,5.46031,5.46149,11000000.0
2009-05-20 06:15:00,5.46143,5.46187,5.46077,5.46139,16000000.0
2009-05-20 06:16:00,5.46222,5.46238,5.46077,5.46107,13000000.0
2009-05-20 06:17:00,5.46217,5.46345,5.46192,5.46241,18000000.0
2009-05-20 06:18:00,5.46229,5.46288,5.46194,5.46288,11000000.0
2009-05-20 06:19:00,5.46254,5.46411,5.46226,5.46411,7000000.0
2009-05-20 06:20:00,5.46228,5.46429,5.46228,5.46382,17000000.0
2009-05-20 06:21:00,5.46378,5.46382,5.46225,5.46225,13000000.0
2009-05-20 06:22:00,5.4633,5.4643,5.46277,5.46307,19000000.0
2009-05-20 06:23:00,5.46284,5.46419,5.46231,5.46277,19000000.0
2009-05-20 06:24:00,5.46351,5.46351,5.46201,5.46273,20000000.0
2009-05-20 06:25:00,5.46321,5.4638,5.46071,5.46099,8000000.0
2009-05-20 06:26:00,5.4609,5.46256,5.4609,5.46253,19000000.0
2009-05-20 06:27:00,5.46223,5.46259,5.46104,5.462,12000000.0
2009-05-20 06:28:00,5.46152,5.46225,5.46094,5.46173,10000000.0
2009-05-20 06:29:00,5.46147,5.46204,5.46024,5.46024,10000000.0
2009-05-20 06:30:00,5.46116,5.46191,5.46037,5.4619,12000000.0
2009-05-20 06:31:00,5.46042,5.46237,5.46042,5.46102,15000000.0
2009-05-20 06:32:00,5.46161,5.46207,5.46089,5.46159,11000000.0
2009-05-20 06:33:00,5.46093,5.46093,5.45936,5.45936,13000000.0
2009-05-20 06:34:00,5.46079,5.46132,5.46056,5.46113,7000000.0
2009-05-20 06:35:00,5.46096,5.4626,5.46092,5.46137,11000000.0
2009-05-20 06:36:00,5.46092,5.46234,5.46052,5.46196,7000000.0
2009-05-20 06:37:00,5.462,5.46253,5.46128,5.46162,9000000.0
2009-05-20 06:38:00,5.46215,5.46284,5.46126,5.46126,11000000.0
2009-05-20 06:39:00,5.46145,5.46311,5.46136,5.46174,14000000.0
2009-05-20 06:40:00,5.46235,5.46235,5.46028,5.46104,12000000.0
2009-05-20 06:41:00,5.46192,5.46375,5.46124,5.46257,17000000.0
2009-05-20 06:42:00,5.4632,5.4632,5.46177,5.46302,13000000.0
2009-05-20 06:43:00,5.4618,5.46432,5.4618,5.46432,11000000.0
2009-05-20 06:44:00,5.46424,5.46424,5.46226,5.46289,15000000.0
2009-05-20 06:45:00,5.463,5.46422,5.46233,5.46422,10000000.0
2009-05-20 06:46:00,5.46366,5.46366,5.46199,5.462,14000000.0
2009-05-20 06:47:00,5.4625,5.46284,5.46125,5.46198,10000000.0
2009-05-20 06:48:00,5.46132,5.46238,5.46106,5.46156,13000000.0
2009-05-20 06:49:00,5.46147,5.46242,5.46147,5.46236,15000000.0
2009-05-20 06:50:00,5.46281,5.46398,5.46197,5.46293,16000000.0
2009-05-20 06:51:00,5.46413,5.46524,5.46331,5.4642,14000000.0
2009-05-20 06:52:00,5.46364,5.46437,5.46361,5.46365,10000000.0
2009-05-20 06:53:00,5.46351,5.4646,5.46334,5.46439,12000000.0
2009-05-20 06:54:00,5.4627,5.46391,5.46224,5.46338,14000000.0
2009-05-20 06:55:00,5.46306,5.46472,5.46303,5.46472,18000000.0
2009-05-20 06:56:00,5.46411,5.46491,5.46332,5.46396,19000000.0
2009-05-20 06:57:00,5.46361,5.46467,5.46325,5.46467,8000000.0
2009-05-20 06:58:00,5.46427,5.46457,5.46373,5.46377,10000000.0
2009-05-20 06:59:00,5.46344,5.46433,5.46289,5.46388,17000000.0
2009-05-20 07:00:00,5.46464,5.46484,5.46278,5.46371,11000000.0
2009-05-20 07:01:00,5.46371,5.46394,5.46244,5.46244,11000000.0
2009-05-20 07:02:00,5.46278,5.46422,5.46264,5.46337,13000000.0
2009-05-20 07:03:00,5.46398,5.46479,5.46341,5.464,12000000.0
2009-05-20 07:04:00,5.46435,5.46474,5.46312,5.46312,18000000.0
2009-05-20 07:05:00,5.46391,5.46431,5.46309,5.46431,12000000.0
2009-05-20 07:06:00,5.46398,5.46464,5.46293,5.46293,15000000.0
2009-05-20 07:07:00,5.46361,5.46461,5.46322,5.46417,11000000.0
2009-05-20 07:08:00,5.46509,5.46597,5.46376,5.46597,9000000.0
2009-05-20 07:09:00,5.46585,5.46651,5.46408,5.46431,15000000.0
2009-05-20 07:10:00,5.46499,5.46499,5.46283,5.46316,19000000.0
2009-05-20 07:11:00,5.46416,5.46495,5.46324,5.46345,9000000.0
2009-05-20 07:12:00,5.46375,5.46527,5.46302,5.46459,12000000.0
2009-05-20 07:13:00,5.46442,5.46531,5.4641,5.46531,19000000.0
2009-05-20 07:14:00,5.4653,5.4653,5.46435,5.46479,8000000.0
2009-05-20 07:15:00,5.46533,5.46774,5.46522,5.46634,16000000.0
2009-05-20 07:16:00,5.46753,5.46753,5.46578,5.46582,18000000.0
2009-05-20 07:17:00,5.46547,5.46762,5.46547,5.46622,22000000.0
2009-05-20 07:18:00,5.46538,5.46731,5.46538,5.46684,16000000.0
2009-05-20 07:19:00,5.46602,5.46737,5.4658,5.46667,17000000.0
2009-05-20 07:20:00,5.46714,5.46848,5.46674,5.46739,14000000.0
2009-05-20 07:21:00,5.46863,5.46962,5.46732,5.46828,16000000.0
2009-05-20 07:22:00,5.46789,5.47042,5.46789,5.46936,14000000.0
2009-05-20 07:23:00,5.46869,5.47012,5.46818,5.46981,17000000.0
2009-05-20 07:24:00,5.4694,5.4694,5.46778,5.46799,9000000.0
2009-05-20 07:25:00,5.46855,5.46909,5.46755,5.4686,13000000.0
2009-05-20 07:26:00,5.4688,5.46904,5.46761,5.46861,13000000.0
2009-05-20 07:27:00,5.46894,5.46943,5.46831,5.46831,7000000.0
2009-05-20 07:28:00,5.46835,5.46934,5.4672,5.46932,18000000.0
2009-05-20 07:29:00,5.46965,5.4697,5.46772,5.4688,8000000.0
2009-05-20 07:30:00,5.4679,5.47001,5.4679,5.46963,16000000.0
2009-05-20 07:31:00,5.47044,5.47186,5.46981,5.47125,15000000.0
2009-05-20 07:32:00,5.4706,5.47226,5.46972,5.47226,13000000.0
2009-05-20 07:33:00,5.47213,5.47261,5.4712,5.47182,8000000.0
2009-05-20 07:34:00,5.47214,5.47214,5.46869,5.47048,11000000.0
2009-05-20 07:35:00,5.47084,5.47129,5.46971,5.47129,16000000.0
2009-05-20 07:36:00,5.46958,5.47085,5.46958,5.47028,11000000.0
2009-05-20 07:37:00,5.47093,5.47093,5.46792,5.47015,17000000.0
2009-05-20 07:38:00,5.46914,5.47064,5.46914,5.47015,9000000.0
2009-05-20 07:39:00,5.46954,5.47115,5.46844,5.47111,12000000.0
2009-05-20 07:40:00,5.47136,5.47174,5.46893,5.47093,14000000.0
2009-05-20 07:41:00,5.47207,5.47261,5.47012,5.47145,14000000.0
2009-05-20 07:42:00,5.47187,5.47248,5.4706,5.47248,8000000.0
2009-05-20 07:43:00,5.47205,5.4722,5.47052,5.47136,15000000.0
2009-05-20 07:44:00,5.47124,5.47154,5.46904,5.47103,13000000.0
2009-05-20 07:45:00,5.47059,5.47147,5.4701,5.47073,19000000.0
2009-05-20 07:46:00,5.47017,5.4714,5.46904,5.47054,11000000.0
2009-05-20 07:47:00,5.47139,5.47155,5.46804,5.47155,16000000.0
2009-05-20 07:48:00,5.46964,5.47104,5.46886,5.47104,9000000.0
2009-05-20 07:49:00,5.47126,5.47126,5.47019,5.47067,11000000.0
2009-05-20 07:50:00,5.47046,5.47046,5.46832,5.46975,11000000.0
2009-05-20 07:51:00,5.46967,5.46999,5.46733,5.46985,13000000.0
2009-05-20 07:52:00,5.47066,5.47066,5.46916,5.47066,14000000.0
2009-05-20 07:53:00,5.47098,5.47134,5.46983,5.47019,10000000.0
2009-05-20 07:54:00,5.46999,5.4727,5.46999,5.47235,17000000.0
2009-05-20 07:55:00,5.47083,5.47221,5.46994,5.47186,10000000.0
2009-05-20 07:56:00,5.47148,5.47254,5.47109,5.47175,11000000.0
2009-05-20 07:57:00,5.47327,5.47385,5.47063,5.47173,11000000.0
2009-05-20 07:58:00,5.47322,5.47451,5.47103,5.47299,24000000.0
2009-05-20 07:59:00,5.47292,5.4735,5.47175,5.47301,11000000.0
2009-05-20 08:00:00,5.47225,5.47254,5.46995,5.47181,14000000.0
2009-05-20 08:01:00,5.47127,5.47337,5.46924,5.47337,15000000.0
2009-05-20 08:02:00,5.47309,5.47481,5.47123,5.47375,16000000.0
2009-05-20 08:03:00,5.47321,5.47423,5.47082,5.47183,10000000.0
2009-05-20 08:04:00,5.47327,5.4734,5.47136,5.47136,13000000.0
2009-05-20 08:05:00,5.4733,5.4733,5.47035,5.47264,18000000.0
2009-05-20 08:06:00,5.47245,5.47271,5.46892,5.47192,14000000.0
2009-05-20 08:07:00,5.47157,5.47236,5.471,5.4719,11000000.0
2009-05-20 08:08:00,5.47128,5.47286,5.46983,5.47229,19000000.0
2009-05-20 08:09:00,5.47171,5.47225,5.47024,5.47131,9000000.0
2009-05-20 08:10:00,5.47162,5.47306,5.47054,5.47306,8000000.0
2009-05-20 08:11:00,5.47195,5.47439,5.47079,5.47439,16000000.0
2009-05-20 08:12:00,5.47501,5.47588,5.47392,5.47526,16000000.0
2009-05-20 08:13:00,5.47338,5.47466,5.4716,5.47247,15000000.0
2009-05-20 08:14:00,5.47413,5.47472,5.47047,5.47313,15000000.0
2009-05-20 08:15:00,5.47313,5.47374,5.47104,5.47374,14000000.0
2009-05-20 08:16:00,5.47335,5.47335,5.46991,5.47316,14000000.0
2009-05-20 08:17:00,5.47165,5.47252,5.46911,5.46911,15000000.0
2009-05-20 08:18:00,5.47111,5.47167,5.46948,5.47167,11000000.0
2009-05-20 08:19:00,5.46983,5.47072,5.46781,5.46926,16000000.0
2009-05-20 08:20:00,5.47025,5.47025,5.46812,5.46994,17000000.0
2009-05-20 08:21:00,5.46993,5.46993,5.46753,5.46777,15000000.0
2009-05-20 08:22:00,5.46832,5.46941,5.4671,5.46715,8000000.0
2009-05-20 08:23:00,5.4672,5.46798,5.46466,5.46798,15000000.0
2009-05-20 08:24:00,5.4663,5.46906,5.4663,5.46735,8000000.0
2009-05-20 08:25:00,5.46957,5.47063,5.4676,5.46941,17000000.0
2009-05-20 08:26:00,5.46997,5.47261,5.46997,5.47069,14000000.0
2009-05-20 08:27:00,5.47015,5.4723,5.46972,5.47224,9000000.0
2009-05-20 08:28:00,5.4724,5.4724,5.471,5.47214,11000000.0
2009-05-20 08:29:00,5.47184,5.47184,5.46957,5.47162,15000000.0
2009-05-20 08:30:00,5.47107,5.47158,5.46996,5.46996,10000000.0
2009-05-20 08:31:00,5.4707,5.47213,5.46975,5.47057,17000000.0
2009-05-20 08:32:00,5.47192,5.472,5.46861,5.47116,20000000.0
2009-05-20 08:33:00,5.4708,5.47141,5.46964,5.47113,7000000.0
2009-05-20 08:34:00,5.47053,5.47188,5.47053,5.47136,8000000.0
2009-05-20 08:35:00,5.472,5.47224,5.4699,5.4716,19000000.0
2009-05-20 08:36:00,5.47108,5.47365,5.46988,5.47273,14000000.0
2009-05-20 08:37:00,5.47321,5.47349,5.47095,5.47231,12000000.0
2009-05-20 08:38:00,5.4729,5.47528,5.47217,5.47528,13000000.0
2009-05-20 08:39:00,5.4757,5.4757,5.47277,5.47278,14000000.0
2009-05-20 08:40:00,5.47418,5.47517,5.47314,5.47423,12000000.0
2009-05-20 08:41:00,5.47413,5.47455,5.47315,5.47353,11000000.0
2009-05-20 08:42:00,5.47243,5.4739,5.47228,5.47354,18000000.0
2009-05-20 08:43:00,5.47397,5.47474,5.47157,5.47447,8000000.0
2009-05-20 08:44:00,5.47487,5.47494,5.47262,5.47262,12000000.0
2009-05-20 08:45:00,5.47329,5.47358,5.47044,5.4732,20000000.0
2009-05-20 08:46:00,5.47247,5.47314,5.47166,5.47314,10000000.0
2009-05-20 08:47:00,5.47175,5.4725,5.46967,5.47185,13000000.0
2009-05-20 08:48:00,5.4703,5.47208,5.46894,5.47012,16000000.0
2009-05-20 08:49:00,5.46993,5.47151,5.46834,5.46994,9000000.0
2009-05-20 08:50:00,5.46883,5.46977,5.46593,5.46709,17000000.0
2009-05-20 08:51:00,5.4678,5.46819,5.46588,5.46729,8000000.0
2009-05-20 08:52:00,5.46795,5.46795,5.46549,5.46611,20000000.0
2009-05-20 08:53:00,5.46654,5.4671,5.46404,5.4665,16000000.0
2009-05-20 08:54:00,5.46595,5.46702,5.46473,5.46687,15000000.0
2009-05-20 08:55:00,5.46597,5.4661,5.4637,5.46473,12000000.0
2009-05-20 08:56:00,5.46476,5.46537,5.46365,5.46425,14000000.0
2009-05-20 08:57:00,5.46467,5.46523,5.46209,5.46452,14000000.0
2009-05-20 08:58:00,5.46385,5.46579,5.46271,5.46579,15000000.0
2009-05-20 08:59:00,5.46551,5.46551,5.4621,5.46513,15000000.0
2009-05-20 09:00:00,5.46446,5.46547,5.46292,5.46547,14000000.0
2009-05-20 09:01:00,5.46513,5.46599,5.46275,5.46378,14000000.0
2009-05-20 09:02:00,5.46539,5.46648,5.46403,5.46551,17000000.0
2009-05-20 09:03:00,5.4662,5.46727,5.46555,5.46727,16000000.0
2009-05-20 09:04:00,5.46716,5.46717,5.46574,5.46584,10000000.0
2009-05-20 09:05:00,5.46567,5.46686,5.46392,5.46548,14000000.0
2009-05-20 09:06:00,5.46339,5.46639,5.46295,5.46295,14000000.0
2009-05-20 09:07:00,5.46507,5.46532,5.46217,5.46265,9000000.0
2009-05-20 09:08:00,5.46268,5.46535,5.46264,5.46535,17000000.0
2009-05-20 09:09:00,5.46508,5.46575,5.46262,5.46575,9000000.0
2009-05-20 09:10:00,5.46542,5.46568,5.46071,5.4622,12000000.0
2009-05-20 09:11:00,5.46137,5.46352,5.45724,5.45878,15000000.0
2009-05-20 09:12:00,5.4584,5.46298,5.45607,5.45917,14000000.0
2009-05-20 09:13:00,5.4601,5.46102,5.45588,5.45887,12000000.0
2009-05-20 09:14:00,5.45798,5.45816,5.45534,5.45534,13000000.0
2009-05-20 09:15:00,5.45793,5.45793,5.45477,5.45583,13000000.0
2009-05-20 09:16:00,5.45737,5.45737,5.45537,5.45537,10000000.0
2009-05-20 09:17:00,5.45635,5.45747,5.4555,5.45673,14000000.0
2009-05-20 09:18:00,5.45771,5.45771,5.45472,5.45578,16000000.0
2009-05-20 09:19:00,5.45715,5.45844,5.45622,5.4573,14000000.0
2009-05-20 09:20:00,5.45853,5.45853,5.45589,5.45849,11000000.0
2009-05-20 09:21:00,5.45832,5.45835,5.45679,5.45679,11000000.0
2009-05-20 09:22:00,5.45742,5.45813,5.45536,5.45813,18000000.0
2009-05-20 09:23:00,5.45838,5.45838,5.45655,5.45815,18000000.0
2009-05-20 09:24:00,5.45772,5.45927,5.45594,5.45829,18000000.0
2009-05-20 09:25:00,5.45782,5.45782,5.45546,5.45592,13000000.0
2009-05-20 09:26:00,5.45658,5.45766,5.45484,5.45644,13000000.0
2009-05-20 09:27:00,5.45736,5.45801,5.45565,5.45723,11000000.0
2009-05-20 09:28:00,5.45776,5.45821,5.45669,5.45778,12000000.0
2009-05-20 09:29:00,5.45575,5.45751,5.45558,5.45717,16000000.0
2009-05-20 09:30:00,5.45435,5.45545,5.45347,5.45545,11000000.0
2009-05-20 09:31:00,5.45573,5.45581,5.45271,5.45283,13000000.0
2009-05-20 09:32:00,5.45354,5.45506,5.45102,5.45379,14000000.0
2009-05-20 09:33:00,5.45227,5.45581,5.45227,5.45581,16000000.0
2009-05-20 09:34:00,5.45254,5.45524,5.45254,5.45522,13000000.0
2009-05-20 09:35:00,5.45446,5.45555,5.45363,5.45523,9000000.0
2009-05-20 09:36:00,5.45315,5.45444,5.45308,5.45444,7000000.0
2009-05-20 09:37:00,5.45268,5.45732,5.45268,5.45702,14000000.0
2009-05-20 09:38:00,5.45425,5.45675,5.4535,5.45598,18000000.0
2009-05-20 09:39:00,5.45752,5.45805,5.45612,5.45614,15000000.0
2009-05-20 09:40:00,5.45697,5.4573,5.45557,5.4562,10000000.0
2009-05-20 09:41:00,5.45726,5.45726,5.45472,5.45644,14000000.0
2009-05-20 09:42:00,5.45682,5.45702,5.45479,5.45595,18000000.0
2009-05-20 09:43:00,5.45529,5.45739,5.45483,5.45739,9000000.0
2009-05-20 09:44:00,5.45789,5.45789,5.45584,5.45751,10000000.0
2009-05-20 09:45:00,5.45691,5.45704,5.45508,5.45596,10000000.0
2009-05-20 09:46:00,5.45434,5.45629,5.45383,5.4557,14000000.0
2009-05-20 09:47:00,5.45603,5.45787,5.45539,5.45787,11000000.0
2009-05-20 09:48:00,5.45731,5.45865,5.45601,5.45845,10000000.0
2009-05-20 09:49:00,5.45579,5.4589,5.45579,5.45842,13000000.0
2009-05-20 09:50:00,5.45801,5.45943,5.45664,5.45943,12000000.0
2009-05-20 09:51:00,5.45789,5.45866,5.45591,5.45836,18000000.0
2009-05-20 09:52:00,5.45717,5.45868,5.45533,5.45734,12000000.0
2009-05-20 09:53:00,5.45992,5.45992,5.45682,5.45897,18000000.0
2009-05-20 09:54:00,5.45725,5.45894,5.45593,5.45795,13000000.0
2009-05-20 09:55:00,5.45754,5.45829,5.45654,5.45829,14000000.0
2009-05-20 09:56:00,5.45652,5.45836,5.45632,5.4571,16000000.0
2009-05-20 09:57:00,5.45697,5.45867,5.45611,5.4576,17000000.0
2009-05-20 09:58:00,5.45772,5.45822,5.45667,5.45709,18000000.0
2009-05-20 09:59:00,5.45697,5.45765,5.45572,5.45765,7000000.0
2009-05-20 10:00:00,5.45664,5.45679,5.45369,5.45532,13000000.0
2009-05-20 10:01:00,5.45433,5.45574,5.45157,5.45326,15000000.0
2009-05-20 10:02:00,5.45367,5.45422,5.45135,5.45309,10000000.0
2009-05-20 10:03:00,5.45238,5.45349,5.45042,5.45349,15000000.0
2009-05-20 10:04:00,5.4532,5.45345,5.45162,5.45263,13000000.0
2009-05-20 10:05:00,5.4509,5.45326,5.4509,5.45325,16000000.0
2009-05-20 10:06:00,5.45213,5.45253,5.45044,5.45144,16000000.0
2009-05-20 10:07:00,5.45157,5.45239,5.44828,5.44952,24000000.0
2009-05-20 10:08:00,5.44973,5.45173,5.44909,5.45091,13000000.0
2009-05-20 10:09:00,5.45002,5.45149,5.44701,5.44875,17000000.0
2009-05-20 10:10:00,5.45087,5.45212,5.44822,5.45068,14000000.0
2009-05-20 10:11:00,5.45204,5.4524,5.45064,5.4524,14000000.0
2009-05-20 10:12:00,5.45193,5.45287,5.45099,5.45248,9000000.0
2009-05-20 10:13:00,5.45241,5.45402,5.45101,5.45402,13000000.0
2009-05-20 10:14:00,5.4544,5.4544,5.45135,5.45433,10000000.0
2009-05-20 10:15:00,5.45367,5.45481,5.45232,5.45322,19000000.0
2009-05-20 10:16:00,5.45205,5.45327,5.45052,5.45227,11000000.0
2009-05-20 10:17:00,5.45295,5.45295,5.45043,5.45113,13000000.0
2009-05-20 10:18:00,5.45078,5.45293,5.45008,5.45092,21000000.0
2009-05-20 10:19:00,5.45061,5.45061,5.44757,5.4499,12000000.0
2009-05-20 10:20:00,5.45031,5.45094,5.44765,5.44888,8000000.0
2009-05-20 10:21:00,5.44842,5.44891,5.44583,5.44788,17000000.0
2009-05-20 10:22:00,5.4469,5.44887,5.44672,5.44762,15000000.0
2009-05-20 10:23:00,5.44839,5.44839,5.44492,5.44561,11000000.0
2009-05-20 10:24:00,5.44591,5.4472,5.44469,5.44711,13000000.0
2009-05-20 10:25:00,5.44567,5.44855,5.44518,5.44855,14000000.0
2009-05-20 10:26:00,5.4485,5.4485,5.44597,5.44775,10000000.0
2009-05-20 10:27:00,5.44786,5.44823,5.44621,5.44745,9000000.0
2009-05-20 10:28:00,5.44698,5.44729,5.44551,5.44633,11000000.0
2009-05-20 10:29:00,5.44681,5.44823,5.44492,5.44787,19000000.0
2009-05-20 10:30:00,5.4458,5.4483,5.44538,5.44609,11000000.0
2009-05-20 10:31:00,5.44553,5.45091,5.44553,5.44902,15000000.0
2009-05-20 10:32:00,5.44917,5.45191,5.44917,5.45191,9000000.0
2009-05-20 10:33:00,5.45029,5.45166,5.44919,5.45054,16000000.0
2009-05-20 10:34:00,5.45132,5.45174,5.44642,5.447,11000000.0
2009-05-20 10:35:00,5.44804,5.44912,5.44564,5.44564,9000000.0
2009-05-20 10:36:00,5.44672,5.44766,5.44448,5.44704,13000000.0
2009-05-20 10:37:00,5.44815,5.44866,5.44495,5.44801,14000000.0
2009-05-20 10:38:00,5.44861,5.44922,5.44687,5.44922,7000000.0
2009-05-20 10:39:00,5.44855,5.45018,5.44761,5.4487,12000000.0
2009-05-20 10:40:00,5.44896,5.45107,5.44802,5.45008,17000000.0
2009-05-20 10:41:00,5.45086,5.45086,5.44676,5.44954,15000000.0
2009-05-20 10:42:00,5.44786,5.44913,5.44719,5.44846,13000000.0
2009-05-20 10:43:00,5.44859,5.44926,5.44603,5.44634,15000000.0
2009-05-20 10:44:00,5.45001,5.451,5.44822,5.451,11000000.0
2009-05-20 10:45:00,5.44934,5.45085,5.44821,5.45085,17000000.0
2009-05-20 10:46:00,5.44843,5.45231,5.44795,5.45231,9000000.0
2009-05-20 10:47:00,5.45245,5.45265,5.44984,5.45043,9000000.0
2009-05-20 10:48:00,5.45218,5.45228,5.44877,5.45162,11000000.0
2009-05-20 10:49:00,5.45149,5.45171,5.45044,5.45096,11000000.0
2009-05-20 10:50:00,5.45043,5.45238,5.44995,5.45074,16000000.0
2009-05-20 10:51:00,5.45065,5.45071,5.4489,5.4489,21000000.0
2009-05-20 10:52:00,5.45026,5.45026,5.44834,5.44834,8000000.0
2009-05-20 10:53:00,5.44949,5.45059,5.44705,5.44798,12000000.0
2009-05-20 10:54:00,5.4478,5.44855,5.44562,5.44671,16000000.0
2009-05-20 10:55:00,5.44535,5.44659,5.44462,5.44462,13000000.0
2009-05-20 10:56:00,5.44623,5.44623,5.44478,5.44589,16000000.0
2009-05-20 10:57:00,5.44406,5.44703,5.44384,5.44586,10000000.0
2009-05-20 10:58:00,5.44646,5.44786,5.44429,5.4456,12000000.0
2009-05-20 10:59:00,5.44784,5.44855,5.44573,5.44717,11000000.0
2009-05-20 11:00:00,5.44752,5.44752,5.44526,5.44707,13000000.0
2009-05-20 11:01:00,5.44728,5.44765,5.44527,5.44724,9000000.0
2009-05-20 11:02:00,5.44772,5.44846,5.44553,5.44829,8000000.0
2009-05-20 11:03:00,5.44825,5.44963,5.44716,5.44827,10000000.0
2009-05-20 11:04:00,5.4478,5.44909,5.44673,5.44865,12000000.0
2009-05-20 11:05:00,5.44872,5.44928,5.44773,5.44807,11000000.0
2009-05-20 11:06:00,5.45032,5.45047,5.44782,5.4483,8000000.0
2009-05-20 11:07:00,5.45015,5.45048,5.44679,5.45048,14000000.0
2009-05-20 11:08:00,5.4507,5.45116,5.44921,5.44931,18000000.0
2009-05-20 11:09:00,5.45029,5.45142,5.44944,5.45127,15000000.0
2009-05-20 11:10:00,5.45128,5.45128,5.44928,5.45024,12000000.0
2009-05-20 11:11:00,5.44947,5.45009,5.44883,5.44883,11000000.0
2009-05-20 11:12:00,5.4501,5.45063,5.44886,5.45046,8000000.0
2009-05-20 11:13:00,5.45124,5.45124,5.44821,5.45005,15000000.0
2009-05-20 11:14:00,5.45047,5.45162,5.44836,5.45091,13000000.0
2009-05-20 11:15:00,5.45214,5.45222,5.45026,5.45053,20000000.0
2009-05-20 11:16:00,5.45185,5.45185,5.4485,5.4515,15000000.0
2009-05-20 11:17:00,5.45251,5.45321,5.45084,5.45088,18000000.0
2009-05-20 11:18:00,5.45194,5.45283,5.45104,5.4518,20000000.0
2009-05-20 11:19:00,5.45236,5.45266,5.44989,5.45096,13000000.0
2009-05-20 11:20:00,5.45232,5.4532,5.45077,5.45217,20000000.0
2009-05-20 11:21:00,5.45243,5.45357,5.45061,5.45243,18000000.0
2009-05-20 11:22:00,5.45314,5.45334,5.45126,5.45334,18000000.0
2009-05-20 11:23:00,5.45265,5.45334,5.45159,5.45284,13000000.0
2009-05-20 11:24:00,5.45412,5.45419,5.45163,5.45238,9000000.0
2009-05-20 11:25:00,5.45251,5.45316,5.45168,5.45297,8000000.0
2009-05-20 11:26:00,5.4535,5.45352,5.45188,5.45352,8000000.0
2009-05-20 11:27:00,5.45228,5.45277,5.45115,5.45256,7000000.0
2009-05-20 11:28:00,5.45364,5.45366,5.45194,5.45295,14000000.0
2009-05-20 11:29:00,5.45312,5.45361,5.45183,5.45361,16000000.0
2009-05-20 11:30:00,5.45226,5.45244,5.45075,5.45075,7000000.0
2009-05-20 11:31:00,5.4513,5.45232,5.45012,5.45185,15000000.0
2009-05-20 11:32:00,5.45035,5.45172,5.45032,5.45032,10000000.0
2009-05-20 11:33:00,5.45134,5.45174,5.44996,5.45091,8000000.0
2009-05-20 11:34:00,5.45156,5.45191,5.44915,5.45084,11000000.0
2009-05-20 11:35:00,5.45122,5.45169,5.44958,5.45009,15000000.0
2009-05-20 11:36:00,5.4506,5.45083,5.4488,5.44961,14000000.0
2009-05-20 11:37:00,5.44908,5.45034,5.44901,5.45024,11000000.0
2009-05-20 11:38:00,5.44896,5.45174,5.44896,5.45033,12000000.0
2009-05-20 11:39:00,5.45088,5.45179,5.44956,5.45179,13000000.0
2009-05-20 11:40:00,5.45131,5.45131,5.44947,5.45087,8000000.0
2009-05-20 11:41:00,5.45037,5.45119,5.44818,5.44962,13000000.0
2009-05-20 11:42:00,5.44888,5.44931,5.44673,5.44719,18000000.0
2009-05-20 11:43:00,5.4467,5.44786,5.44617,5.4474,13000000.0
2009-05-20 11:44:00,5.44767,5.44816,5.44515,5.44727,14000000.0
2009-05-20 11:45:00,5.44615,5.44856,5.44615,5.44856,12000000.0
2009-05-20 11:46:00,5.44939,5.44951,5.4474,5.44908,14000000.0
2009-05-20 11:47:00,5.44892,5.45083,5.44806,5.4499,15000000.0
2009-05-20 11:48:00,5.45062,5.45172,5.44992,5.45141,9000000.0
2009-05-20 11:49:00,5.45003,5.45182,5.4498,5.4518,14000000.0
2009-05-20 11:50:00,5.45097,5.45152,5.44955,5.45035,17000000.0
2009-05-20 11:51:00,5.45193,5.45236,5.44903,5.45211,15000000.0
2009-05-20 11:52:00,5.4514,5.45315,5.45031,5.45273,15000000.0
2009-05-20 11:53:00,5.45323,5.45337,5.44995,5.45244,14000000.0
2009-05-20 11:54:00,5.45222,5.45248,5.45097,5.45248,9000000.0
2009-05-20 11:55:00,5.45218,5.45232,5.44957,5.45146,11000000.0
2009-05-20 11:56:00,5.45193,5.4536,5.45155,5.45176,13000000.0
2009-05-20 11:57:00,5.45354,5.45363,5.45025,5.45126,13000000.0
2009-05-20 11:58:00,5.45346,5.45404,5.45216,5.45308,12000000.0
2009-05-20 11:59:00,5.45075,5.45353,5.45075,5.45353,12000000.0
2009-05-20 12:00:00,5.45306,5.45389,5.45202,5.45389,12000000.0
2009-05-20 12:01:00,5.454,5.454,5.45119,5.45345,22000000.0
2009-05-20 12:02:00,5.45321,5.45329,5.4519,5.45251,10000000.0
2009-05-20 12:03:00,5.4524,5.45272,5.45038,5.45045,18000000.0
2009-05-20 12:04:00,5.45188,5.45256,5.45085,5.45085,12000000.0
2009-05-20 12:05:00,5.45059,5.45211,5.45044,5.45185,15000000.0
2009-05-20 12:06:00,5.45111,5.45185,5.4498,5.45082,14000000.0
2009-05-20 12:07:00,5.45137,5.45197,5.44966,5.45033,15000000.0
2009-05-20 12:08:00,5.45044,5.45234,5.44918,5.45098,19000000.0
2009-05-20 12:09:00,5.45106,5.45189,5.4497,5.4503,12000000.0
2009-05-20 12:10:00,5.45113,5.45191,5.44808,5.44996,23000000.0
2009-05-20 12:11:00,5.45168,5.45168,5.45,5.45096,21000000.0
2009-05-20 12:12:00,5.45131,5.45157,5.4488,5.4509,9000000.0
2009-05-20 12:13:00,5.45124,5.45135,5.45036,5.45135,13000000.0
2009-05-20 12:14:00,5.45111,5.45209,5.45012,5.45106,15000000.0
2009-05-20 12:15:00,5.45092,5.45103,5.4499,5.45071,14000000.0
2009-05-20 12:16:00,5.45107,5.45132,5.44995,5.45068,16000000.0
2009-05-20 12:17:00,5.45157,5.45157,5.44964,5.44992,13000000.0
2009-05-20 12:18:00,5.45049,5.45066,5.44892,5.45037,9000000.0
2009-05-20 12:19:00,5.45086,5.45086,5.44939,5.45061,10000000.0
2009-05-20 12:20:00,5.45111,5.45138,5.44939,5.45076,7000000.0
2009-05-20 12:21:00,5.45171,5.45171,5.44989,5.4513,13000000.0
2009-05-20 12:22:00,5.45094,5.45212,5.45078,5.45159,10000000.0
2009-05-20 12:23:00,5.4531,5.45437,5.45036,5.45437,10000000.0
2009-05-20 12:24:00,5.45386,5.45619,5.45221,5.45619,12000000.0
2009-05-20 12:25:00,5.45635,5.45678,5.45493,5.45678,12000000.0
2009-05-20 12:26:00,5.45632,5.45632,5.45398,5.45455,20000000.0
2009-05-20 12:27:00,5.45582,5.45582,5.454,5.45577,12000000.0
2009-05-20 12:28:00,5.45482,5.45482,5.45331,5.45472,14000000.0
2009-05-20 12:29:00,5.45292,5.45408,5.45245,5.45408,10000000.0
2009-05-20 12:30:00,5.45419,5.45497,5.45247,5.45409,19000000.0
2009-05-20 12:31:00,5.45399,5.45416,5.45272,5.45416,11000000.0
2009-05-20 12:32:00,5.45392,5.45423,5.45231,5.45423,10000000.0
2009-05-20 12:33:00,5.45341,5.45674,5.45319,5.45674,15000000.0
2009-05-20 12:34:00,5.45637,5.45637,5.45308,5.45454,16000000.0
2009-05-20 12:35:00,5.45507,5.45515,5.45165,5.45331,10000000.0
2009-05-20 12:36:00,5.45196,5.45303,5.45034,5.45047,11000000.0
2009-05-20 12:37:00,5.45114,5.45259,5.44977,5.45031,10000000.0
2009-05-20 12:38:00,5.44952,5.45198,5.44847,5.45198,14000000.0
2009-05-20 12:39:00,5.4522,5.45221,5.45071,5.45148,14000000.0
2009-05-20 12:40:00,5.45217,5.45217,5.44928,5.45099,11000000.0
2009-05-20 12:41:00,5.45216,5.45216,5.45041,5.45041,12000000.0
2009-05-20 12:42:00,5.45172,5.45182,5.4497,5.44983,14000000.0
2009-05-20 12:43:00,5.45153,5.45192,5.45021,5.45035,15000000.0
2009-05-20 12:44:00,5.45106,5.45114,5.44795,5.44932,16000000.0
2009-05-20 12:45:00,5.44769,5.44905,5.44646,5.44677,10000000.0
2009-05-20 12:46:00,5.44574,5.44631,5.43789,5.43789,12000000.0
2009-05-20 12:47:00,5.44034,5.44434,5.43879,5.44082,13000000.0
2009-05-20 12:48:00,5.44102,5.44307,5.43738,5.44141,12000000.0
2009-05-20 12:49:00,5.44129,5.44206,5.43912,5.44162,14000000.0
2009-05-20 12:50:00,5.44021,5.44299,5.43971,5.44299,9000000.0
2009-05-20 12:51:00,5.44256,5.44267,5.44103,5.44183,10000000.0
2009-05-20 12:52:00,5.44198,5.44239,5.44038,5.44217,22000000.0
2009-05-20 12:53:00,5.44046,5.442,5.43934,5.44151,14000000.0
2009-05-20 12:54:00,5.44197,5.44197,5.43945,5.4403,13000000.0
2009-05-20 12:55:00,5.44014,5.44143,5.43846,5.44135,21000000.0
2009-05-20 12:56:00,5.43988,5.44048,5.43743,5.4393,18000000.0
2009-05-20 12:57:00,5.44121,5.44139,5.43879,5.44048,7000000.0
2009-05-20 12:58:00,5.44136,5.44136,5.43785,5.44007,12000000.0
2009-05-20 12:59:00,5.44062,5.44062,5.43865,5.44054,18000000.0
2009-05-20 13:00:00,5.44113,5.44195,5.43959,5.44118,14000000.0
2009-05-20 13:01:00,5.44092,5.44122,5.43933,5.43976,11000000.0
2009-05-20 13:02:00,5.44167,5.44225,5.43795,5.44199,15000000.0
2009-05-20 13:03:00,5.44247,5.44341,5.44137,5.4426,15000000.0
2009-05-20 13:04:00,5.44228,5.44372,5.4405,5.44322,16000000.0
2009-05-20 13:05:00,5.44214,5.44264,5.44107,5.44157,9000000.0
2009-05-20 13:06:00,5.4418,5.44215,5.44062,5.44198,13000000.0
2009-05-20 13:07:00,5.44135,5.44135,5.43943,5.43943,13000000.0
2009-05-20 13:08:00,5.44021,5.44121,5.43888,5.44071,10000000.0
2009-05-20 13:09:00,5.4401,5.44293,5.43878,5.44293,15000000.0
2009-05-20 13:10:00,5.44065,5.44228,5.43977,5.44109,12000000.0
2009-05-20 13:11:00,5.44009,5.44198,5.43961,5.4402,12000000.0
2009-05-20 13:12:00,5.44086,5.44223,5.44025,5.44081,12000000.0
2009-05-20 13:13:00,5.44151,5.44346,5.44037,5.44346,11000000.0
2009-05-20 13:14:00,5.44402,5.44431,5.44316,5.444,9000000.0
2009-05-20 13:15:00,5.44359,5.44359,5.44142,5.44174,15000000.0
2009-05-20 13:16:00,5.44072,5.4432,5.43976,5.4432,15000000.0
2009-05-20 13:17:00,5.44386,5.44447,5.44143,5.44292,17000000.0
2009-05-20 13:18:00,5.44372,5.44379,5.44138,5.44344,15000000.0
2009-05-20 13:19:00,5.44272,5.44481,5.44199,5.4435,15000000.0
2009-05-20 13:20:00,5.44371,5.44442,5.44144,5.44327,19000000.0
2009-05-20 13:21:00,5.44319,5.4451,5.44319,5.4451,10000000.0
2009-05-20 13:22:00,5.44393,5.44435,5.44246,5.44418,8000000.0
2009-05-20 13:23:00,5.44479,5.44502,5.44223,5.4447,15000000.0
2009-05-20 13:24:00,5.44504,5.44504,5.44164,5.4427,11000000.0
2009-05-20 13:25:00,5.44269,5.44269,5.4415,5.44235,9000000.0
2009-05-20 13:26:00,5.44242,5.44246,5.44135,5.44244,8000000.0
2009-05-20 13:27:00,5.44189,5.44233,5.43956,5.44209,15000000.0
2009-05-20 13:28:00,5.44272,5.44274,5.44093,5.44202,17000000.0
2009-05-20 13:29:00,5.44288,5.44337,5.4415,5.44337,11000000.0
2009-05-20 13:30:00,5.44395,5.44429,5.44106,5.44386,21000000.0
2009-05-20 13:31:00,5.44294,5.44326,5.44166,5.44246,11000000.0
2009-05-20 13:32:00,5.44162,5.44261,5.44099,5.44245,10000000.0
2009-05-20 13:33:00,5.44048,5.44229,5.44048,5.44229,8000000.0
2009-05-20 13:34:00,5.44184,5.44184,5.4384,5.44097,15000000.0
2009-05-20 13:35:00,5.43971,5.44114,5.43835,5.44046,13000000.0
2009-05-20 13:36:00,5.44121,5.44135,5.43737,5.44037,11000000.0
2009-05-20 13:37:00,5.43913,5.44098,5.43513,5.43513,8000000.0
2009-05-20 13:38:00,5.44044,5.44044,5.43649,5.43761,13000000.0
2009-05-20 13:39:00,5.43796,5.43796,5.43464,5.43464,7000000.0
2009-05-20 13:40:00,5.43318,5.43533,5.4314,5.43395,12000000.0
2009-05-20 13:41:00,5.43318,5.43354,5.43062,5.43354,15000000.0
2009-05-20 13:42:00,5.432,5.43345,5.43036,5.43107,22000000.0
2009-05-20 13:43:00,5.43083,5.43224,5.42923,5.43156,13000000.0
2009-05-20 13:44:00,5.43171,5.43265,5.42926,5.4326,14000000.0
2009-05-20 13:45:00,5.43309,5.43397,5.43169,5.43397,7000000.0
2009-05-20 13:46:00,5.43161,5.43353,5.43085,5.43353,11000000.0
2009-05-20 13:47:00,5.43359,5.43359,5.43244,5.43293,11000000.0
2009-05-20 13:48:00,5.43172,5.43288,5.43084,5.43267,14000000.0
2009-05-20 13:49:00,5.43187,5.43266,5.43109,5.43211,13000000.0
2009-05-20 13:50:00,5.43144,5.43233,5.43004,5.43111,12000000.0
2009-05-20 13:51:00,5.43039,5.43062,5.42883,5.43006,11000000.0
2009-05-20 13:52:00,5.43034,5.43051,5.42831,5.42831,9000000.0
2009-05-20 13:53:00,5.43006,5.43006,5.42835,5.42915,11000000.0
2009-05-20 13:54:00,5.42964,5.4303,5.42725,5.4303,17000000.0
2009-05-20 13:55:00,5.4308,5.43128,5.42726,5.43074,22000000.0
2009-05-20 13:56:00,5.43152,5.43351,5.43016,5.43182,13000000.0
2009-05-20 13:57:00,5.43242,5.43299,5.43021,5.43226,19000000.0
2009-05-20 13:58:00,5.43121,5.43396,5.43121,5.43396,11000000.0
2009-05-20 13:59:00,5.43276,5.43394,5.43142,5.43394,7000000.0
2009-05-20 14:00:00,5.4312,5.4326,5.43034,5.43096,9000000.0
2009-05-20 14:01:00,5.43079,5.43099,5.42669,5.42669,7000000.0
2009-05-20 14:02:00,5.4277,5.42859,5.42506,5.4285,13000000.0
2009-05-20 14:03:00,5.42949,5.42997,5.42653,5.42997,17000000.0
2009-05-20 14:04:00,5.43006,5.43006,5.42759,5.42983,13000000.0
2009-05-20 14:05:00,5.42905,5.43109,5.4274,5.43109,8000000.0
2009-05-20 14:06:00,5.43104,5.43133,5.4295,5.43055,10000000.0
2009-05-20 14:07:00,5.43051,5.43064,5.42866,5.43036,10000000.0
2009-05-20 14:08:00,5.43113,5.43208,5.42727,5.43183,14000000.0
2009-05-20 14:09:00,5.43321,5.43344,5.42965,5.43146,16000000.0
2009-05-20 14:10:00,5.4325,5.4332,5.43048,5.43312,12000000.0
2009-05-20 14:11:00,5.43305,5.43461,5.43056,5.43461,14000000.0
2009-05-20 14:12:00,5.43463,5.43545,5.43238,5.43473,13000000.0
2009-05-20 14:13:00,5.43543,5.43543,5.433,5.43383,11000000.0
2009-05-20 14:14:00,5.43384,5.43413,5.43238,5.43333,14000000.0
2009-05-20 14:15:00,5.43415,5.43465,5.4323,5.43336,11000000.0
2009-05-20 14:16:00,5.43232,5.43318,5.43121,5.4319,11000000.0
2009-05-20 14:17:00,5.43363,5.43363,5.4309,5.43134,14000000.0
2009-05-20 14:18:00,5.43041,5.4331,5.43006,5.4316,11000000.0
2009-05-20 14:19:00,5.43116,5.43192,5.43006,5.43192,8000000.0
2009-05-20 14:20:00,5.43149,5.43249,5.43004,5.43096,10000000.0
2009-05-20 14:21:00,5.43331,5.43408,5.43062,5.43408,14000000.0
2009-05-20 14:22:00,5.43471,5.43478,5.43195,5.43195,17000000.0
2009-05-20 14:23:00,5.43409,5.43435,5.43282,5.434,8000000.0
2009-05-20 14:24:00,5.43378,5.43449,5.43211,5.43383,16000000.0
2009-05-20 14:25:00,5.43418,5.43418,5.4318,5.43364,11000000.0
2009-05-20 14:26:00,5.43406,5.43406,5.43116,5.4318,14000000.0
2009-05-20 14:27:00,5.43318,5.43333,5.43229,5.43331,8000000.0
2009-05-20 14:28:00,5.4341,5.43423,5.43088,5.43251,11000000.0
2009-05-20 14:29:00,5.433,5.43366,5.43039,5.43275,11000000.0
2009-05-20 14:30:00,5.43314,5.43314,5.43038,5.43144,14000000.0
2009-05-20 14:31:00,5.4315,5.4315,5.42622,5.42622,15000000.0
2009-05-20 14:32:00,5.42573,5.42819,5.42477,5.4272,9000000.0
2009-05-20 14:33:00,5.42681,5.42833,5.42526,5.42833,12000000.0
2009-05-20 14:34:00,5.42782,5.4282,5.42576,5.42784,12000000.0
2009-05-20 14:35:00,5.42652,5.42696,5.42452,5.42632,18000000.0
2009-05-20 14:36:00,5.42537,5.42633,5.42341,5.42624,12000000.0
2009-05-20 14:37:00,5.42734,5.42877,5.42462,5.42861,12000000.0
2009-05-20 14:38:00,5.42889,5.43037,5.42762,5.43037,24000000.0
2009-05-20 14:39:00,5.42978,5.43136,5.42725,5.43019,12000000.0
2009-05-20 14:40:00,5.43072,5.43105,5.42928,5.43028,15000000.0
2009-05-20 14:41:00,5.42932,5.4324,5.42871,5.4324,17000000.0
2009-05-20 14:42:00,5.43175,5.43193,5.42794,5.43141,15000000.0
2009-05-20 14:43:00,5.4326,5.4326,5.43034,5.43176,9000000.0
2009-05-20 14:44:00,5.43031,5.43265,5.43018,5.43171,7000000.0
2009-05-20 14:45:00,5.43297,5.4342,5.43097,5.43412,17000000.0
2009-05-20 14:46:00,5.4352,5.43532,5.43078,5.43377,14000000.0
2009-05-20 14:47:00,5.43457,5.43583,5.43274,5.43469,16000000.0
2009-05-20 14:48:00,5.4336,5.43766,5.43317,5.43766,12000000.0
2009-05-20 14:49:00,5.43815,5.43831,5.43318,5.43533,20000000.0
2009-05-20 14:50:00,5.43607,5.43792,5.43417,5.4368,12000000.0
2009-05-20 14:51:00,5.43776,5.43776,5.4351,5.43646,12000000.0
2009-05-20 14:52:00,5.43661,5.43684,5.4345,5.43639,22000000.0
2009-05-20 14:53:00,5.43686,5.43686,5.43418,5.43538,17000000.0
2009-05-20 14:54:00,5.43501,5.43546,5.43304,5.43461,14000000.0
2009-05-20 14:55:00,5.43578,5.43578,5.43269,5.43474,20000000.0
2009-05-20 14:56:00,5.43484,5.43541,5.43389,5.43472,22000000.0
2009-05-20 14:57:00,5.43668,5.43748,5.43325,5.43648,10000000.0
2009-05-20 14:58:00,5.43814,5.43918,5.43656,5.43914,17000000.0
2009-05-20 14:59:00,5.4387,5.43988,5.43694,5.43954,12000000.0
2009-05-20 15:00:00,5.4387,5.43982,5.43727,5.43917,14000000.0
2009-05-20 15:01:00,5.43851,5.43966,5.43734,5.43734,16000000.0
2009-05-20 15:02:00,5.43864,5.43967,5.43805,5.43894,13000000.0
2009-05-20 15:03:00,5.43999,5.43999,5.43715,5.43747,7000000.0
2009-05-20 15:04:00,5.43799,5.43875,5.43695,5.43832,12000000.0
2009-05-20 15:05:00,5.43669,5.43741,5.43596,5.43704,20000000.0
2009-05-20 15:06:00,5.43632,5.43713,5.4349,5.43586,9000000.0
2009-05-20 15:07:00,5.43437,5.43643,5.43399,5.43643,9000000.0
2009-05-20 15:08:00,5.43505,5.43612,5.43431,5.43525,14000000.0
2009-05-20 15:09:00,5.4347,5.43568,5.43186,5.43211,14000000.0
2009-05-20 15:10:00,5.43293,5.43534,5.43054,5.43167,15000000.0
2009-05-20 15:11:00,5.43118,5.43198,5.42935,5.43015,10000000.0
2009-05-20 15:12:00,5.4293,5.43063,5.42868,5.42892,10000000.0
2009-05-20 15:13:00,5.42948,5.43257,5.42948,5.43155,20000000.0
2009-05-20 15:14:00,5.43117,5.43117,5.42852,5.42852,10000000.0
2009-05-20 15:15:00,5.43101,5.43177,5.42978,5.43153,13000000.0
2009-05-20 15:16:00,5.42965,5.43151,5.42903,5.43095,11000000.0
2009-05-20 15:17:00,5.42992,5.4316,5.42843,5.43139,17000000.0
2009-05-20 15:18:00,5.43047,5.43101,5.42793,5.43032,11000000.0
2009-05-20 15:19:00,5.42932,5.43082,5.42818,5.43036,18000000.0
2009-05-20 15:20:00,5.43089,5.43169,5.42876,5.43169,14000000.0
2009-05-20 15:21:00,5.43151,5.4327,5.42952,5.42979,15000000.0
2009-05-20 15:22:00,5.43096,5.43176,5.4293,5.43079,8000000.0
2009-05-20 15:23:00,5.43006,5.43139,5.42819,5.42976,15000000.0
2009-05-20 15:24:00,5.42968,5.43058,5.42765,5.42899,12000000.0
2009-05-20 15:25:00,5.4288,5.42977,5.4277,5.42772,12000000.0
2009-05-20 15:26:00,5.42902,5.42941,5.42729,5.42941,15000000.0
2009-05-20 15:27:00,5.42942,5.43006,5.42743,5.42743,12000000.0
2009-05-20 15:28:00,5.42878,5.43005,5.42832,5.42854,12000000.0
2009-05-20 15:29:00,5.42955,5.43026,5.4271,5.43019,10000000.0
2009-05-20 15:30:00,5.43027,5.4307,5.4282,5.43042,12000000.0
2009-05-20 15:31:00,5.4306,5.4306,5.42848,5.42911,19000000.0
2009-05-20 15:32:00,5.42949,5.42949,5.42642,5.42791,7000000.0
2009-05-20 15:33:00,5.42837,5.42969,5.42312,5.42312,7000000.0
2009-05-20 15:34:00,5.42226,5.42795,5.41865,5.4232,12000000.0
2009-05-20 15:35:00,5.42362,5.42979,5.4209,5.4249,17000000.0
2009-05-20 15:36:00,5.42308,5.42388,5.42148,5.42375,11000000.0
2009-05-20 15:37:00,5.42342,5.42342,5.42016,5.42289,14000000.0
2009-05-20 15:38:00,5.42137,5.42221,5.41681,5.41993,20000000.0
2009-05-20 15:39:00,5.41746,5.42054,5.41704,5.41857,8000000.0
2009-05-20 15:40:00,5.41948,5.42058,5.41743,5.41925,11000000.0
2009-05-20 15:41:00,5.41978,5.41978,5.41564,5.41564,10000000.0
2009-05-20 15:42:00,5.41526,5.4166,5.41396,5.4164,13000000.0
2009-05-20 15:43:00,5.41522,5.41546,5.41076,5.41335,14000000.0
2009-05-20 15:44:00,5.40898,5.41119,5.40773,5.41012,8000000.0
2009-05-20 15:45:00,5.40949,5.40983,5.40526,5.40608,10000000.0
2009-05-20 15:46:00,5.40463,5.40463,5.40117,5.40211,12000000.0
2009-05-20 15:47:00,5.40074,5.40179,5.39647,5.39718,18000000.0
2009-05-20 15:48:00,5.3989,5.40146,5.39837,5.40146,9000000.0
2009-05-20 15:49:00,5.40191,5.40238,5.40025,5.40151,14000000.0
2009-05-20 15:50:00,5.40185,5.40331,5.40023,5.40178,18000000.0
2009-05-20 15:51:00,5.4018,5.40187,5.39718,5.39718,8000000.0
2009-05-20 15:52:00,5.39539,5.39608,5.39381,5.39608,11000000.0
2009-05-20 15:53:00,5.3963,5.39666,5.39448,5.39448,15000000.0
2009-05-20 15:54:00,5.39619,5.39619,5.39195,5.39397,9000000.0
2009-05-20 15:55:00,5.39707,5.39811,5.39578,5.39659,9000000.0
2009-05-20 15:56:00,5.39609,5.39609,5.39286,5.39438,11000000.0
2009-05-20 15:57:00,5.39418,5.39522,5.39324,5.39518,15000000.0
2009-05-20 15:58:00,5.39437,5.39437,5.3907,5.39325,13000000.0
2009-05-20 15:59:00,5.39322,5.39522,5.39237,5.39522,15000000.0
2009-05-20 16:00:00,5.39527,5.39527,5.39201,5.39323,11000000.0
2009-05-20 16:01:00,5.39345,5.39392,5.39151,5.39353,14000000.0
2009-05-20 16:02:00,5.3933,5.3933,5.39173,5.39279,11000000.0
2009-05-20 16:03:00,5.39204,5.39276,5.39082,5.39141,8000000.0
2009-05-20 16:04:00,5.39335,5.39456,5.3928,5.39456,8000000.0
2009-05-20 16:05:00,5.39467,5.39563,5.39267,5.39563,8000000.0
2009-05-20 16:06:00,5.39597,5.39597,5.3942,5.39426,16000000.0
2009-05-20 16:07:00,5.39678,5.39755,5.39497,5.39657,18000000.0
2009-05-20 16:08:00,5.3967,5.39747,5.39411,5.39747,14000000.0
2009-05-20 16:09:00,5.39781,5.39781,5.39571,5.3967,12000000.0
2009-05-20 16:10:00,5.39681,5.40009,5.39666,5.40009,10000000.0
2009-05-20 16:11:00,5.39769,5.39924,5.39658,5.39909,13000000.0
2009-05-20 16:12:00,5.39981,5.40066,5.39817,5.39984,16000000.0
2009-05-20 16:13:00,5.39942,5.40041,5.39942,5.40021,7000000.0
2009-05-20 16:14:00,5.40001,5.40001,5.39755,5.3984,16000000.0
2009-05-20 16:15:00,5.39848,5.39869,5.39687,5.39724,15000000.0
2009-05-20 16:16:00,5.39833,5.39839,5.39502,5.39718,17000000.0
2009-05-20 16:17:00,5.39663,5.39663,5.39534,5.39635,10000000.0
2009-05-20 16:18:00,5.39431,5.39596,5.39327,5.3947,10000000.0
2009-05-20 16:19:00,5.39412,5.39412,5.39165,5.39356,12000000.0
2009-05-20 16:20:00,5.39315,5.39371,5.39218,5.39371,11000000.0
2009-05-20 16:21:00,5.39362,5.3937,5.39186,5.39192,8000000.0
2009-05-20 16:22:00,5.39304,5.39343,5.39205,5.39249,16000000.0
2009-05-20 16:23:00,5.39247,5.39282,5.3913,5.39282,11000000.0
2009-05-20 16:24:00,5.39222,5.39294,5.39144,5.39173,14000000.0
2009-05-20 16:25:00,5.39263,5.39367,5.39152,5.39352,13000000.0
2009-05-20 16:26:00,5.39342,5.39535,5.39204,5.39326,16000000.0
2009-05-20 16:27:00,5.3932,5.39468,5.39141,5.39425,20000000.0
2009-05-20 16:28:00,5.3947,5.39594,5.39227,5.39593,12000000.0
2009-05-20 16:29:00,5.39651,5.39753,5.39413,5.39748,13000000.0
2009-05-20 16:30:00,5.39759,5.39759,5.3949,5.39671,17000000.0
2009-05-20 16:31:00,5.39696,5.39723,5.39546,5.39546,13000000.0
2009-05-20 16:32:00,5.39638,5.39638,5.39486,5.39549,10000000.0
2009-05-20 16:33:00,5.39621,5.39623,5.39396,5.39535,15000000.0
2009-05-20 16:34:00,5.39558,5.3968,5.39511,5.3968,9000000.0
2009-05-20 16:35:00,5.39602,5.39763,5.3957,5.39736,18000000.0
2009-05-20 16:36:00,5.39622,5.39743,5.39593,5.39614,8000000.0
2009-05-20 16:37:00,5.39795,5.3993,5.39663,5.39858,22000000.0
2009-05-20 16:38:00,5.39721,5.39911,5.39662,5.39911,14000000.0
2009-05-20 16:39:00,5.39709,5.39928,5.39709,5.39925,14000000.0
2009-05-20 16:40:00,5.39966,5.39966,5.39727,5.3981,17000000.0
2009-05-20 16:41:00,5.39903,5.39943,5.39688,5.39698,9000000.0
2009-05-20 16:42:00,5.39853,5.39857,5.39612,5.39807,13000000.0
2009-05-20 16:43:00,5.39836,5.39854,5.39685,5.39835,13000000.0
2009-05-20 16:44:00,5.39811,5.39958,5.39729,5.39957,11000000.0
2009-05-20 16:45:00,5.39949,5.40018,5.39808,5.39991,18000000.0
2009-05-20 16:46:00,5.39985,5.39985,5.39567,5.39798,11000000.0
2009-05-20 16:47:00,5.39831,5.39856,5.39605,5.39856,15000000.0
2009-05-20 16:48:00,5.39924,5.39929,5.39663,5.39683,7000000.0
2009-05-20 16:49:00,5.39457,5.39666,5.39332,5.3957,16000000.0
2009-05-20 16:50:00,5.39618,5.3967,5.39423,5.39471,9000000.0
2009-05-20 16:51:00,5.39664,5.39664,5.39406,5.39501,22000000.0
2009-05-20 16:52:00,5.39479,5.39558,5.39252,5.39447,11000000.0
2009-05-20 16:53:00,5.39555,5.39595,5.39408,5.39595,12000000.0
2009-05-20 16:54:00,5.39674,5.39898,5.39594,5.39775,17000000.0
2009-05-20 16:55:00,5.39886,5.39886,5.39471,5.3984,15000000.0
2009-05-20 16:56:00,5.39922,5.39922,5.39721,5.39848,11000000.0
2009-05-20 16:57:00,5.39637,5.39706,5.3944,5.39637,8000000.0
2009-05-20 16:58:00,5.39502,5.39664,5.394,5.39599,12000000.0
2009-05-20 16:59:00,5.39638,5.39683,5.39451,5.39656,15000000.0
2009-05-20 17:00:00,5.39662,5.39731,5.39527,5.39595,10000000.0
2009-05-20 17:01:00,5.39594,5.3964,5.39395,5.3964,10000000.0
2009-05-20 17:02:00,5.39565,5.39679,5.39474,5.39605,8000000.0
2009-05-20 17:03:00,5.39625,5.39645,5.39522,5.39616,11000000.0
2009-05-20 17:04:00,5.39666,5.39735,5.39601,5.39735,10000000.0
2009-05-20 17:05:00,5.39757,5.39796,5.39554,5.39601,18000000.0
2009-05-20 17:06:00,5.39734,5.39734,5.39614,5.39614,9000000.0
2009-05-20 17:07:00,5.39693,5.39896,5.39591,5.39896,20000000.0
2009-05-20 17:08:00,5.39926,5.40008,5.39848,5.39969,11000000.0
2009-05-20 17:09:00,5.39958,5.40055,5.39722,5.40055,14000000.0
2009-05-20 17:10:00,5.40094,5.40094,5.3983,5.3983,10000000.0
2009-05-20 17:11:00,5.39986,5.39986,5.39818,5.39901,12000000.0
2009-05-20 17:12:00,5.4005,5.40062,5.39851,5.39921,7000000.0
2009-05-20 17:13:00,5.3996,5.3996,5.39674,5.3989,13000000.0
2009-05-20 17:14:00,5.39849,5.39895,5.39676,5.39859,13000000.0
2009-05-20 17:15:00,5.39937,5.40018,5.39809,5.39882,12000000.0
2009-05-20 17:16:00,5.40041,5.40041,5.39818,5.39951,13000000.0
2009-05-20 17:17:00,5.40021,5.40163,5.39949,5.4013,12000000.0
2009-05-20 17:18:00,5.40159,5.40159,5.39971,5.40036,15000000.0
2009-05-20 17:19:00,5.4016,5.40172,5.40021,5.40087,10000000.0
2009-05-20 17:20:00,5.40061,5.40061,5.3985,5.39963,13000000.0
2009-05-20 17:21:00,5.39984,5.40161,5.39973,5.40097,17000000.0
2009-05-20 17:22:00,5.39899,5.40134,5.39882,5.40007,15000000.0
2009-05-20 17:23:00,5.3992,5.39966,5.39815,5.39924,10000000.0
2009-05-20 17:24:00,5.39906,5.39948,5.39666,5.39911,17000000.0
2009-05-20 17:25:00,5.3995,5.40054,5.39872,5.39956,11000000.0
2009-05-20 17:26:00,5.39999,5.40165,5.3989,5.4001,12000000.0
2009-05-20 17:27:00,5.39989,5.40073,5.39824,5.39949,9000000.0
2009-05-20 17:28:00,5.39873,5.39873,5.39624,5.39702,16000000.0
2009-05-20 17:29:00,5.39898,5.39993,5.39747,5.39993,9000000.0
2009-05-20 17:30:00,5.39941,5.40005,5.39802,5.39802,11000000.0
2009-05-20 17:31:00,5.39834,5.39844,5.39554,5.39743,13000000.0
2009-05-20 17:32:00,5.3962,5.39636,5.39288,5.3951,13000000.0
2009-05-20 17:33:00,5.39518,5.39558,5.39406,5.39413,11000000.0
2009-05-20 17:34:00,5.39606,5.39606,5.39301,5.39301,12000000.0
2009-05-20 17:35:00,5.3947,5.39537,5.39329,5.39495,13000000.0
2009-05-20 17:36:00,5.39491,5.39524,5.39316,5.3948,14000000.0
2009-05-20 17:37:00,5.39469,5.39732,5.39441,5.39732,10000000.0
2009-05-20 17:38:00,5.39875,5.39922,5.39724,5.39866,7000000.0
2009-05-20 17:39:00,5.39911,5.40041,5.39709,5.39793,16000000.0
2009-05-20 17:40:00,5.39912,5.39941,5.39711,5.39933,17000000.0
2009-05-20 17:41:00,5.39913,5.40014,5.39743,5.39839,16000000.0
2009-05-20 17:42:00,5.39992,5.40176,5.39985,5.40133,16000000.0
2009-05-20 17:43:00,5.40061,5.40071,5.39739,5.39964,17000000.0
2009-05-20 17:44:00,5.3993,5.3999,5.39812,5.39987,8000000.0
2009-05-20 17:45:00,5.39843,5.40107,5.39843,5.40107,11000000.0
2009-05-20 17:46:00,5.40021,5.40082,5.39931,5.39931,9000000.0
2009-05-20 17:47:00,5.40091,5.40234,5.39892,5.40153,19000000.0
2009-05-20 17:48:00,5.40174,5.40283,5.4007,5.40246,16000000.0
2009-05-20 17:49:00,5.40273,5.40274,5.40063,5.40063,15000000.0
2009-05-20 17:50:00,5.4023,5.4023,5.39806,5.40059,11000000.0
2009-05-20 17:51:00,5.40249,5.40336,5.39995,5.40315,9000000.0
2009-05-20 17:52:00,5.40362,5.40458,5.40092,5.40458,11000000.0
2009-05-20 17:53:00,5.40492,5.40502,5.40249,5.4044,9000000.0
2009-05-20 17:54:00,5.4048,5.40502,5.4026,5.40319,10000000.0
2009-05-20 17:55:00,5.4034,5.40344,5.40134,5.40344,10000000.0
2009-05-20 17:56:00,5.40316,5.4038,5.40185,5.40229,16000000.0
2009-05-20 17:57:00,5.40321,5.4037,5.40106,5.40353,14000000.0
2009-05-20 17:58:00,5.40307,5.40332,5.40015,5.40259,24000000.0
2009-05-20 17:59:00,5.40491,5.40491,5.40261,5.40359,11000000.0
2009-05-20 18:00:00,5.40252,5.40349,5.40164,5.40304,10000000.0
2009-05-20 18:01:00,5.40361,5.40424,5.40232,5.40286,14000000.0
2009-05-20 18:02:00,5.40251,5.40397,5.40251,5.40306,12000000.0
2009-05-20 18:03:00,5.40302,5.4032,5.4015,5.4015,17000000.0
2009-05-20 18:04:00,5.40234,5.40346,5.40132,5.40304,15000000.0
2009-05-20 18:05:00,5.40182,5.4029,5.4007,5.40199,15000000.0
2009-05-20 18:06:00,5.39974,5.40151,5.3986,5.40149,15000000.0
2009-05-20 18:07:00,5.40075,5.40181,5.39875,5.39997,16000000.0
2009-05-20 18:08:00,5.39871,5.40083,5.3983,5.40083,16000000.0
2009-05-20 18:09:00,5.40068,5.40183,5.39886,5.40068,12000000.0
2009-05-20 18:10:00,5.40076,5.40229,5.40041,5.40211,17000000.0
2009-05-20 18:11:00,5.40198,5.40271,5.40053,5.40138,16000000.0
2009-05-20 18:12:00,5.40203,5.40242,5.40082,5.40093,13000000.0
2009-05-20 18:13:00,5.40125,5.40293,5.4012,5.40217,17000000.0
2009-05-20 18:14:00,5.4021,5.403,5.40123,5.40211,13000000.0
2009-05-20 18:15:00,5.40186,5.40298,5.40099,5.40297,13000000.0
2009-05-20 18:16:00,5.40264,5.40391,5.40148,5.40148,15000000.0
2009-05-20 18:17:00,5.40356,5.40415,5.40254,5.40254,16000000.0
2009-05-20 18:18:00,5.40409,5.40475,5.40293,5.40346,18000000.0
2009-05-20 18:19:00,5.40372,5.40507,5.40344,5.40457,12000000.0
2009-05-20 18:20:00,5.40526,5.40533,5.40323,5.40516,16000000.0
2009-05-20 18:21:00,5.40504,5.40504,5.40286,5.40286,19000000.0
2009-05-20 18:22:00,5.40405,5.40405,5.40222,5.40257,20000000.0
2009-05-20 18:23:00,5.40217,5.40405,5.40217,5.40315,16000000.0
2009-05-20 18:24:00,5.40395,5.40453,5.40265,5.40395,14000000.0
2009-05-20 18:25:00,5.40274,5.40398,5.40183,5.40272,18000000.0
2009-05-20 18:26:00,5.40459,5.40505,5.40383,5.40499,9000000.0
2009-05-20 18:27:00,5.40472,5.40573,5.40293,5.40471,16000000.0
2009-05-20 18:28:00,5.40455,5.40455,5.40286,5.40286,11000000.0
2009-05-20 18:29:00,5.40282,5.40286,5.40126,5.40246,15000000.0
2009-05-20 18:30:00,5.40226,5.40402,5.40205,5.40372,14000000.0
2009-05-20 18:31:00,5.4029,5.40442,5.40203,5.4042,19000000.0
2009-05-20 18:32:00,5.40441,5.40441,5.40237,5.40318,13000000.0
2009-05-20 18:33:00,5.40256,5.40608,5.40256,5.40593,13000000.0
2009-05-20 18:34:00,5.40654,5.40654,5.40516,5.40604,9000000.0
2009-05-20 18:35:00,5.40671,5.40711,5.40517,5.40605,14000000.0
2009-05-20 18:36:00,5.40585,5.40653,5.40452,5.40507,12000000.0
2009-05-20 18:37:00,5.4072,5.4072,5.40533,5.40599,13000000.0
2009-05-20 18:38:00,5.40621,5.40731,5.40559,5.40645,17000000.0
2009-05-20 18:39:00,5.40689,5.40689,5.40437,5.40621,18000000.0
2009-05-20 18:40:00,5.40687,5.40721,5.40541,5.40639,14000000.0
2009-05-20 18:41:00,5.40659,5.40707,5.40511,5.4066,18000000.0
2009-05-20 18:42:00,5.40595,5.40654,5.40404,5.40497,14000000.0
2009-05-20 18:43:00,5.40486,5.40544,5.4038,5.40399,14000000.0
2009-05-20 18:44:00,5.40484,5.40553,5.40129,5.40313,12000000.0
2009-05-20 18:45:00,5.40269,5.40274,5.40118,5.40182,17000000.0
2009-05-20 18:46:00,5.40227,5.4026,5.40105,5.4022,15000000.0
2009-05-20 18:47:00,5.40249,5.40261,5.40109,5.40214,16000000.0
2009-05-20 18:48:00,5.40095,5.40202,5.40074,5.40131,11000000.0
2009-05-20 18:49:00,5.40147,5.40269,5.40109,5.40254,8000000.0
2009-05-20 18:50:00,5.40302,5.40375,5.40211,5.40375,16000000.0
2009-05-20 18:51:00,5.40244,5.40519,5.40244,5.40446,19000000.0
2009-05-20 18:52:00,5.40349,5.40638,5.40349,5.40638,10000000.0
2009-05-20 18:53:00,5.40501,5.40604,5.40501,5.40518,10000000.0
2009-05-20 18:54:00,5.40616,5.40616,5.40318,5.40318,11000000.0
2009-05-20 18:55:00,5.40453,5.40481,5.40321,5.40442,8000000.0
2009-05-20 18:56:00,5.40352,5.40514,5.40281,5.40435,16000000.0
2009-05-20 18:57:00,5.40435,5.40442,5.40146,5.40224,8000000.0
2009-05-20 18:58:00,5.40264,5.40366,5.40166,5.4036,13000000.0
2009-05-20 18:59:00,5.40396,5.40547,5.40329,5.40465,17000000.0
2009-05-20 19:00:00,5.40558,5.40608,5.40396,5.40558,13000000.0
2009-05-20 19:01:00,5.40545,5.40556,5.40316,5.40355,12000000.0
2009-05-20 19:02:00,5.40388,5.40432,5.40247,5.40276,16000000.0
2009-05-20 19:03:00,5.40345,5.4054,5.40345,5.40514,17000000.0
2009-05-20 19:04:00,5.40322,5.40531,5.40322,5.40432,12000000.0
2009-05-20 19:05:00,5.40572,5.40611,5.40378,5.4043,17000000.0
2009-05-20 19:06:00,5.40506,5.40506,5.40376,5.40492,7000000.0
2009-05-20 19:07:00,5.40454,5.40506,5.40269,5.40295,20000000.0
2009-05-20 19:08:00,5.40159,5.40323,5.40107,5.40127,21000000.0
2009-05-20 19:09:00,5.40233,5.40381,5.40111,5.40285,16000000.0
2009-05-20 19:10:00,5.40343,5.40374,5.40044,5.40044,14000000.0
2009-05-20 19:11:00,5.40171,5.40171,5.40031,5.40148,12000000.0
2009-05-20 19:12:00,5.40174,5.40174,5.39952,5.39972,18000000.0
2009-05-20 19:13:00,5.40046,5.40046,5.39728,5.39881,14000000.0
2009-05-20 19:14:00,5.39786,5.39957,5.39654,5.39794,18000000.0
2009-05-20 19:15:00,5.39833,5.39838,5.39685,5.39742,9000000.0
2009-05-20 19:16:00,5.39795,5.39811,5.39562,5.39697,12000000.0
2009-05-20 19:17:00,5.39779,5.39779,5.39582,5.39646,14000000.0
2009-05-20 19:18:00,5.39642,5.39714,5.39478,5.39714,16000000.0
2009-05-20 19:19:00,5.39589,5.39747,5.39589,5.39676,7000000.0
2009-05-20 19:20:00,5.39868,5.39868,5.39669,5.39772,8000000.0
2009-05-20 19:21:00,5.39928,5.39982,5.39812,5.39982,18000000.0
2009-05-20 19:22:00,5.39846,5.39965,5.39846,5.39956,9000000.0
2009-05-20 19:23:00,5.39771,5.39861,5.39689,5.39718,10000000.0
2009-05-20 19:24:00,5.39667,5.39755,5.39572,5.39715,11000000.0
2009-05-20 19:25:00,5.39692,5.3979,5.396,5.39639,17000000.0
2009-05-20 19:26:00,5.3974,5.39753,5.39603,5.39683,11000000.0
2009-05-20 19:27:00,5.39525,5.39656,5.39457,5.39458,13000000.0
2009-05-20 19:28:00,5.39417,5.39568,5.39378,5.39459,10000000.0
2009-05-20 19:29:00,5.39432,5.39434,5.39301,5.39347,11000000.0
2009-05-20 19:30:00,5.39405,5.39596,5.39405,5.39453,12000000.0
2009-05-20 19:31:00,5.39531,5.39557,5.39412,5.39519,8000000.0
2009-05-20 19:32:00,5.39531,5.3956,5.39427,5.3945,11000000.0
2009-05-20 19:33:00,5.3955,5.3955,5.39373,5.39452,13000000.0
2009-05-20 19:34:00,5.39504,5.39538,5.39334,5.39462,12000000.0
2009-05-20 19:35:00,5.39495,5.39556,5.39387,5.39424,13000000.0
2009-05-20 19:36:00,5.39393,5.39566,5.39332,5.39566,12000000.0
2009-05-20 19:37:00,5.39429,5.3953,5.39337,5.39359,8000000.0
2009-05-20 19:38:00,5.39213,5.39422,5.39206,5.39298,20000000.0
2009-05-20 19:39:00,5.39537,5.39551,5.39303,5.39538,11000000.0
2009-05-20 19:40:00,5.39544,5.39544,5.39367,5.39468,11000000.0
2009-05-20 19:41:00,5.39373,5.39518,5.39305,5.3939,9000000.0
2009-05-20 19:42:00,5.3916,5.39383,5.39134,5.39356,10000000.0
2009-05-20 19:43:00,5.39338,5.39389,5.39042,5.39131,14000000.0
2009-05-20 19:44:00,5.3903,5.39147,5.38782,5.38962,15000000.0
2009-05-20 19:45:00,5.38973,5.39115,5.38856,5.39066,12000000.0
2009-05-20 19:46:00,5.38934,5.39039,5.38861,5.39017,11000000.0
2009-05-20 19:47:00,5.39015,5.39063,5.38854,5.39007,10000000.0
2009-05-20 19:48:00,5.38941,5.39081,5.389,5.389,9000000.0
2009-05-20 19:49:00,5.38984,5.39058,5.38864,5.38912,16000000.0
2009-05-20 19:50:00,5.39088,5.39088,5.38979,5.38979,10000000.0
2009-05-20 19:51:00,5.39119,5.39147,5.38964,5.38964,11000000.0
2009-05-20 19:52:00,5.39118,5.39177,5.38923,5.39059,19000000.0
2009-05-20 19:53:00,5.39086,5.39113,5.38973,5.3909,19000000.0
2009-05-20 19:54:00,5.39122,5.39122,5.38969,5.39034,14000000.0
2009-05-20 19:55:00,5.38903,5.39278,5.38903,5.39278,16000000.0
2009-05-20 19:56:00,5.39058,5.39235,5.39058,5.39218,12000000.0
2009-05-20 19:57:00,5.39082,5.3924,5.39036,5.39146,14000000.0
2009-05-20 19:58:00,5.38981,5.39179,5.38981,5.39,13000000.0
2009-05-20 19:59:00,5.39109,5.39132,5.39026,5.39093,10000000.0
2009-05-20 20:00:00,5.3893,5.39011,5.38168,5.38597,15000000.0
2009-05-20 20:01:00,5.38524,5.38575,5.38055,5.38161,14000000.0
2009-05-20 20:02:00,5.38105,5.38137,5.37816,5.38065,8000000.0
2009-05-20 20:03:00,5.38067,5.38214,5.37859,5.38148,13000000.0
2009-05-20 20:04:00,5.38287,5.38642,5.38069,5.38642,12000000.0
2009-05-20 20:05:00,5.3871,5.3883,5.38666,5.38781,11000000.0
2009-05-20 20:06:00,5.38696,5.38743,5.3853,5.38603,10000000.0
2009-05-20 20:07:00,5.38499,5.38499,5.38157,5.38158,13000000.0
2009-05-20 20:08:00,5.38082,5.38414,5.38066,5.38411,16000000.0
2009-05-20 20:09:00,5.38517,5.38517,5.3822,5.38305,17000000.0
2009-05-20 20:10:00,5.38359,5.38359,5.38084,5.38209,10000000.0
2009-05-20 20:11:00,5.3829,5.38327,5.38087,5.38242,13000000.0
2009-05-20 20:12:00,5.38189,5.384,5.38184,5.38382,15000000.0
2009-05-20 20:13:00,5.38537,5.38727,5.38353,5.38593,13000000.0
2009-05-20 20:14:00,5.38903,5.38928,5.3858,5.387,8000000.0
2009-05-20 20:15:00,5.38793,5.3886,5.38674,5.38712,10000000.0
2009-05-20 20:16:00,5.38932,5.38996,5.38667,5.38864,14000000.0
2009-05-20 20:17:00,5.39053,5.39069,5.38855,5.38961,13000000.0
2009-05-20 20:18:00,5.38667,5.38832,5.38592,5.38717,7000000.0
2009-05-20 20:19:00,5.38674,5.38674,5.3844,5.38483,11000000.0
2009-05-20 20:20:00,5.38438,5.38438,5.38216,5.38216,19000000.0
2009-05-20 20:21:00,5.38338,5.38447,5.38271,5.38372,11000000.0
2009-05-20 20:22:00,5.38343,5.38374,5.38223,5.38245,11000000.0
2009-05-20 20:23:00,5.38226,5.38264,5.37945,5.38061,13000000.0
2009-05-20 20:24:00,5.38001,5.38012,5.37786,5.37786,9000000.0
2009-05-20 20:25:00,5.37949,5.38108,5.37802,5.37937,18000000.0
2009-05-20 20:26:00,5.37862,5.38169,5.37862,5.38169,7000000.0
2009-05-20 20:27:00,5.38165,5.38202,5.38034,5.38034,9000000.0
2009-05-20 20:28:00,5.3812,5.38295,5.3812,5.38271,13000000.0
2009-05-20 20:29:00,5.38123,5.38307,5.38048,5.38264,14000000.0
2009-05-20 20:30:00,5.38231,5.38325,5.38078,5.38304,16000000.0
2009-05-20 20:31:00,5.38405,5.38676,5.38395,5.38676,22000000.0
2009-05-20 20:32:00,5.38599,5.38736,5.38576,5.38616,12000000.0
2009-05-20 20:33:00,5.38594,5.38843,5.38575,5.38786,13000000.0
2009-05-20 20:34:00,5.38761,5.38863,5.38654,5.38786,15000000.0
2009-05-20 20:35:00,5.38832,5.389,5.3869,5.38797,16000000.0
2009-05-20 20:36:00,5.3877,5.3882,5.38629,5.38629,15000000.0
2009-05-20 20:37:00,5.38773,5.38773,5.38556,5.38605,14000000.0
2009-05-20 20:38:00,5.38629,5.38713,5.38496,5.38713,13000000.0
2009-05-20 20:39:00,5.38556,5.38693,5.38466,5.38507,18000000.0
2009-05-20 20:40:00,5.38633,5.38654,5.38486,5.38579,14000000.0
2009-05-20 20:41:00,5.3848,5.38812,5.38381,5.38712,18000000.0
2009-05-20 20:42:00,5.38672,5.38684,5.38513,5.38601,12000000.0
2009-05-20 20:43:00,5.3859,5.38767,5.38497,5.38622,18000000.0
2009-05-20 20:44:00,5.38805,5.38805,5.38602,5.38736,18000000.0
2009-05-20 20:45:00,5.38761,5.38761,5.38611,5.38712,11000000.0
2009-05-20 20:46:00,5.38703,5.38703,5.38396,5.38611,18000000.0
2009-05-20 20:47:00,5.38447,5.38636,5.38447,5.38542,20000000.0
2009-05-20 20:48:00,5.3868,5.3868,5.38407,5.38407,17000000.0
2009-05-20 20:49:00,5.38482,5.3864,5.38429,5.38429,16000000.0
2009-05-20 20:50:00,5.38549,5.38657,5.38444,5.38657,8000000.0
2009-05-20 20:51:00,5.38619,5.38753,5.38504,5.38695,8000000.0
2009-05-20 20:52:00,5.38503,5.38513,5.38247,5.38408,12000000.0
2009-05-20 20:53:00,5.38479,5.38567,5.38292,5.38292,16000000.0
2009-05-20 20:54:00,5.38362,5.38362,5.38108,5.38333,15000000.0
2009-05-20 20:55:00,5.38375,5.3849,5.3829,5.38332,16000000.0
2009-05-20 20:56:00,5.38418,5.38688,5.38408,5.38688,7000000.0
2009-05-20 20:57:00,5.38563,5.38779,5.38563,5.38761,14000000.0
2009-05-20 20:58:00,5.38666,5.38785,5.38617,5.38754,10000000.0
2009-05-20 20:59:00,5.3885,5.38861,5.38647,5.38723,11000000.0
2009-05-20 21:00:00,5.38773,5.38773,5.38573,5.38746,14000000.0
2009-05-20 21:01:00,5.38847,5.38887,5.3863,5.38851,12000000.0
2009-05-20 21:02:00,5.38734,5.38822,5.38709,5.38709,17000000.0
2009-05-20 21:03:00,5.38857,5.38863,5.38717,5.38809,11000000.0
2009-05-20 21:04:00,5.3871,5.38885,5.38676,5.38792,10000000.0
2009-05-20 21:05:00,5.3872,5.38822,5.38679,5.38822,8000000.0
2009-05-20 21:06:00,5.38804,5.38804,5.38573,5.38573,13000000.0
2009-05-20 21:07:00,5.38692,5.38754,5.38472,5.38723,14000000.0
2009-05-20 21:08:00,5.38636,5.38813,5.38584,5.38612,8000000.0
2009-05-20 21:09:00,5.38595,5.38656,5.3852,5.38625,13000000.0
2009-05-20 21:10:00,5.38724,5.38823,5.38564,5.38773,17000000.0
2009-05-20 21:11:00,5.3882,5.38849,5.38563,5.38674,15000000.0
2009-05-20 21:12:00,5.38628,5.38663,5.38534,5.38663,11000000.0
2009-05-20 21:13:00,5.38772,5.38881,5.38676,5.38677,12000000.0
2009-05-20 21:14:00,5.3879,5.38908,5.38746,5.38891,14000000.0
2009-05-20 21:15:00,5.38984,5.39161,5.38871,5.39156,13000000.0
2009-05-20 21:16:00,5.39093,5.39197,5.38986,5.39062,12000000.0
2009-05-20 21:17:00,5.39187,5.39187,5.38948,5.39043,16000000.0
2009-05-20 21:18:00,5.39023,5.39129,5.38855,5.39097,15000000.0
2009-05-20 21:19:00,5.39015,5.39105,5.3883,5.3883,15000000.0
2009-05-20 21:20:00,5.38861,5.39129,5.38856,5.39129,8000000.0
2009-05-20 21:21:00,5.3903,5.39154,5.38943,5.39113,17000000.0
2009-05-20 21:22:00,5.39171,5.39245,5.39072,5.39089,11000000.0
2009-05-20 21:23:00,5.39147,5.39262,5.39091,5.39262,23000000.0
2009-05-20 21:24:00,5.39338,5.39387,5.39135,5.39338,13000000.0
2009-05-20 21:25:00,5.39466,5.39477,5.39277,5.39468,15000000.0
2009-05-20 21:26:00,5.39289,5.39511,5.39243,5.39243,10000000.0
2009-05-20 21:27:00,5.39215,5.39405,5.39163,5.39308,10000000.0
2009-05-20 21:28:00,5.39434,5.39505,5.39275,5.39275,13000000.0
2009-05-20 21:29:00,5.39297,5.39409,5.39246,5.39408,10000000.0
2009-05-20 21:30:00,5.39378,5.39588,5.39251,5.3954,16000000.0
2009-05-20 21:31:00,5.39603,5.39603,5.39483,5.39575,18000000.0
2009-05-20 21:32:00,5.39442,5.3961,5.39427,5.39566,15000000.0
2009-05-20 21:33:00,5.39518,5.39574,5.39316,5.39316,13000000.0
2009-05-20 21:34:00,5.39479,5.39524,5.39354,5.39517,9000000.0
2009-05-20 21:35:00,5.39383,5.39572,5.39383,5.39453,8000000.0
2009-05-20 21:36:00,5.39481,5.39686,5.39481,5.3959,18000000.0
2009-05-20 21:37:00,5.39639,5.39753,5.39542,5.39667,22000000.0
2009-05-20 21:38:00,5.3959,5.39637,5.39529,5.39551,9000000.0
2009-05-20 21:39:00,5.39478,5.39505,5.39274,5.39365,11000000.0
2009-05-20 21:40:00,5.39317,5.39359,5.39021,5.39302,19000000.0
2009-05-20 21:41:00,5.39397,5.39437,5.39231,5.39437,12000000.0
2009-05-20 21:42:00,5.39457,5.39555,5.39328,5.39555,11000000.0
2009-05-20 21:43:00,5.39545,5.39788,5.39533,5.39763,14000000.0
2009-05-20 21:44:00,5.3969,5.39996,5.3969,5.39764,13000000.0
2009-05-20 21:45:00,5.39792,5.40036,5.39792,5.40036,12000000.0
2009-05-20 21:46:00,5.40005,5.40075,5.3983,5.39859,14000000.0
2009-05-20 21:47:00,5.40013,5.40016,5.39819,5.39941,17000000.0
2009-05-20 21:48:00,5.39996,5.39996,5.39892,5.39969,16000000.0
2009-05-20 21:49:00,5.40046,5.40046,5.39846,5.39992,14000000.0
2009-05-20 21:50:00,5.39937,5.40112,5.39929,5.40005,13000000.0
2009-05-20 21:51:00,5.39925,5.40117,5.39925,5.39985,14000000.0
2009-05-20 21:52:00,5.40132,5.40132,5.39928,5.40089,17000000.0
2009-05-20 21:53:00,5.39943,5.40052,5.39863,5.39863,27000000.0
2009-05-20 21:54:00,5.40011,5.40053,5.39889,5.39889,10000000.0
2009-05-20 21:55:00,5.39937,5.40038,5.39917,5.40005,8000000.0
2009-05-20 21:56:00,5.4001,5.40076,5.39924,5.39945,16000000.0
2009-05-20 21:57:00,5.40067,5.40083,5.39889,5.4001,18000000.0
2009-05-20 21:58:00,5.4005,5.40145,5.39972,5.40145,18000000.0
2009-05-20 21:59:00,5.40138,5.40295,5.40063,5.40063,17000000.0
2009-05-20 22:00:00,5.40194,5.40242,5.40085,5.40092,9000000.0
2009-05-20 22:01:00,5.40201,5.4031,5.40088,5.40242,22000000.0
2009-05-20 22:02:00,5.40147,5.40268,5.40141,5.40268,11000000.0
2009-05-20 22:03:00,5.40272,5.40298,5.40155,5.40227,16000000.0
2009-05-20 22:04:00,5.40098,5.40291,5.40098,5.40217,12000000.0
2009-05-20 22:05:00,5.40183,5.40345,5.40183,5.40345,7000000.0
2009-05-20 22:06:00,5.40326,5.40326,5.40074,5.40074,15000000.0
2009-05-20 22:07:00,5.4021,5.40265,5.40051,5.40083,19000000.0
2009-05-20 22:08:00,5.40118,5.40203,5.40061,5.40103,11000000.0
2009-05-20 22:09:00,5.4007,5.40127,5.39957,5.40071,10000000.0
2009-05-20 22:10:00,5.39946,5.40063,5.39905,5.39987,10000000.0
2009-05-20 22:11:00,5.39922,5.40053,5.39906,5.40053,18000000.0
2009-05-20 22:12:00,5.40098,5.40098,5.39922,5.39951,11000000.0
2009-05-20 22:13:00,5.40041,5.40041,5.39902,5.3997,14000000.0
2009-05-20 22:14:00,5.39931,5.40024,5.39779,5.39959,24000000.0
2009-05-20 22:15:00,5.3994,5.40042,5.39904,5.39933,13000000.0
2009-05-20 22:16:00,5.39827,5.39958,5.39799,5.3995,13000000.0
2009-05-20 22:17:00,5.39902,5.39951,5.39818,5.39857,8000000.0
2009-05-20 22:18:00,5.3995,5.39987,5.39797,5.3989,13000000.0
2009-05-20 22:19:00,5.39869,5.39974,5.39792,5.39928,14000000.0
2009-05-20 22:20:00,5.39876,5.40043,5.39848,5.39956,21000000.0
2009-05-20 22:21:00,5.3994,5.40103,5.3994,5.40017,13000000.0
2009-05-20 22:22:00,5.40186,5.40206,5.40066,5.40157,12000000.0
2009-05-20 22:23:00,5.40065,5.40122,5.39949,5.40092,18000000.0
2009-05-20 22:24:00,5.39992,5.40172,5.39992,5.40078,14000000.0
2009-05-20 22:25:00,5.40078,5.40192,5.4006,5.40147,13000000.0
2009-05-20 22:26:00,5.40195,5.40224,5.40086,5.40216,13000000.0
2009-05-20 22:27:00,5.40112,5.40197,5.39982,5.39982,16000000.0
2009-05-20 22:28:00,5.4015,5.40341,5.4006,5.4014,13000000.0
2009-05-20 22:29:00,5.40299,5.4038,5.40155,5.40159,21000000.0
2009-05-20 22:30:00,5.40245,5.40337,5.40156,5.40232,17000000.0
2009-05-20 22:31:00,5.40331,5.40331,5.40138,5.40327,10000000.0
2009-05-20 22:32:00,5.40219,5.40277,5.40117,5.40119,13000000.0
2009-05-20 22:33:00,5.40111,5.40313,5.40111,5.40243,13000000.0
2009-05-20 22:34:00,5.40197,5.40249,5.39916,5.40067,13000000.0
2009-05-20 22:35:00,5.40033,5.40047,5.39909,5.40011,19000000.0
2009-05-20 22:36:00,5.40021,5.40114,5.39931,5.39972,14000000.0
2009-05-20 22:37:00,5.39947,5.40061,5.3986,5.40061,17000000.0
2009-05-20 22:38:00,5.40068,5.40068,5.39934,5.39934,9000000.0
2009-05-20 22:39:00,5.39947,5.40059,5.39912,5.39912,20000000.0
2009-05-20 22:40:00,5.40004,5.40049,5.3992,5.39999,13000000.0
2009-05-20 22:41:00,5.39985,5.40077,5.39959,5.40021,13000000.0
2009-05-20 22:42:00,5.40064,5.40092,5.39983,5.40025,10000000.0
2009-05-20 22:43:00,5.40051,5.40087,5.39989,5.40037,15000000.0
2009-05-20 22:44:00,5.40009,5.40109,5.39933,5.40109,16000000.0
2009-05-20 22:45:00,5.40021,5.40124,5.39922,5.39922,14000000.0
2009-05-20 22:46:00,5.40058,5.40058,5.39894,5.40006,12000000.0
2009-05-20 22:47:00,5.40035,5.40094,5.39992,5.40073,7000000.0
2009-05-20 22:48:00,5.39989,5.4007,5.39948,5.39989,16000000.0
2009-05-20 22:49:00,5.3996,5.40018,5.39855,5.39855,10000000.0
2009-05-20 22:50:00,5.39999,5.40045,5.39886,5.39987,15000000.0
2009-05-20 22:51:00,5.40008,5.4013,5.39937,5.40001,17000000.0
2009-05-20 22:52:00,5.39979,5.40025,5.39885,5.39888,10000000.0
2009-05-20 22:53:00,5.40019,5.40074,5.39965,5.39991,20000000.0
2009-05-20 22:54:00,5.39872,5.40038,5.39838,5.39879,10000000.0
2009-05-20 22:55:00,5.39763,5.4,5.39763,5.39836,12000000.0
2009-05-20 22:56:00,5.39843,5.39898,5.39784,5.3987,9000000.0
2009-05-20 22:57:00,5.3982,5.39839,5.39657,5.39823,18000000.0
2009-05-20 22:58:00,5.39826,5.39826,5.39622,5.39799,13000000.0
2009-05-20 22:59:00,5.39829,5.39829,5.39669,5.39787,10000000.0
2009-05-20 23:00:00,5.39675,5.39752,5.39561,5.39641,17000000.0
2009-05-20 23:01:00,5.39658,5.39741,5.3962,5.39661,13000000.0
2009-05-20 23:02:00,5.3976,5.39784,5.39703,5.39759,7000000.0
2009-05-20 23:03:00,5.39844,5.39844,5.39618,5.39622,16000000.0
2009-05-20 23:04:00,5.39761,5.39808,5.39646,5.39744,12000000.0
2009-05-20 23:05:00,5.39728,5.39776,5.39648,5.39667,11000000.0
2009-05-20 23:06:00,5.39746,5.39784,5.39623,5.39682,11000000.0
2009-05-20 23:07:00,5.39785,5.39785,5.39647,5.39763,13000000.0
2009-05-20 23:08:00,5.3978,5.39808,5.39606,5.39715,20000000.0
2009-05-20 23:09:00,5.39792,5.39797,5.39645,5.39716,16000000.0
2009-05-20 23:10:00,5.39686,5.39821,5.39646,5.39799,16000000.0
2009-05-20 23:11:00,5.3966,5.39831,5.3966,5.39789,10000000.0
2009-05-20 23:12:00,5.39774,5.39916,5.39772,5.39854,12000000.0
2009-05-20 23:13:00,5.39952,5.39962,5.39828,5.39913,16000000.0
2009-05-20 23:14:00,5.39905,5.39975,5.39846,5.39975,9000000.0
2009-05-20 23:15:00,5.39918,5.40011,5.3988,5.39994,9000000.0
2009-05-20 23:16:00,5.3996,5.40018,5.39899,5.39954,18000000.0
2009-05-20 23:17:00,5.40004,5.40045,5.39936,5.39996,8000000.0
2009-05-20 23:18:00,5.39942,5.4013,5.39923,5.40105,10000000.0
2009-05-20 23:19:00,5.40093,5.40129,5.39952,5.40064,9000000.0
2009-05-20 23:20:00,5.40085,5.40154,5.40025,5.40124,17000000.0
2009-05-20 23:21:00,5.40185,5.40185,5.4,5.40107,11000000.0
2009-05-20 23:22:00,5.40061,5.40146,5.39986,5.40115,12000000.0
2009-05-20 23:23:00,5.40002,5.40153,5.40002,5.40117,12000000.0
2009-05-20 23:24:00,5.40095,5.40119,5.40089,5.40103,12000000.0
2009-05-20 23:25:00,5.40093,5.40143,5.40026,5.40143,9000000.0
2009-05-20 23:26:00,5.40031,5.40197,5.40031,5.40136,14000000.0
2009-05-20 23:27:00,5.40042,5.4027,5.40042,5.40187,17000000.0
2009-05-20 23:28:00,5.4021,5.40314,5.40173,5.40222,15000000.0
2009-05-20 23:29:00,5.40354,5.40354,5.40223,5.40306,11000000.0
2009-05-20 23:30:00,5.40302,5.40302,5.40153,5.40251,14000000.0
2009-05-20 23:31:00,5.40246,5.40246,5.4011,5.40143,7000000.0
2009-05-20 23:32:00,5.40175,5.40275,5.40134,5.40165,15000000.0
2009-05-20 23:33:00,5.40129,5.40258,5.40129,5.40192,7000000.0
2009-05-20 23:34:00,5.40333,5.40333,5.40241,5.40248,10000000.0
2009-05-20 23:35:00,5.40333,5.40401,5.40246,5.40298,12000000.0
2009-05-20 23:36:00,5.40343,5.40456,5.40333,5.40428,10000000.0
2009-05-20 23:37:00,5.40463,5.4048,5.4036,5.40451,14000000.0
2009-05-20 23:38:00,5.40531,5.40531,5.40357,5.40442,17000000.0
2009-05-20 23:39:00,5.40468,5.40506,5.40446,5.40447,9000000.0
2009-05-20 23:40:00,5.40605,5.40605,5.40449,5.40488,12000000.0
2009-05-20 23:41:00,5.40465,5.40527,5.40436,5.40515,9000000.0
2009-05-20 23:42:00,5.4053,5.40577,5.40516,5.40536,15000000.0
2009-05-20 23:43:00,5.406,5.406,5.40395,5.40414,13000000.0
2009-05-20 23:44:00,5.40534,5.40534,5.40403,5.40459,8000000.0
2009-05-20 23:45:00,5.40469,5.40576,5.40428,5.40438,12000000.0
2009-05-20 23:46:00,5.40624,5.40624,5.40496,5.40552,20000000.0
2009-05-20 23:47:00,5.40642,5.40642,5.40397,5.40477,19000000.0
2009-05-20 23:48:00,5.40368,5.40505,5.40368,5.40488,14000000.0
2009-05-20 23:49:00,5.40366,5.405,5.40366,5.40412,12000000.0
2009-05-20 23:50:00,5.40451,5.40487,5.40379,5.4042,10000000.0
2009-05-20 23:51:00,5.40385,5.40526,5.40311,5.40526,14000000.0
2009-05-20 23:52:00,5.40459,5.40472,5.4036,5.40428,13000000.0
2009-05-20 23:53:00,5.40309,5.40488,5.40271,5.40366,16000000.0
2009-05-20 23:54:00,5.40422,5.40422,5.4028,5.4032,13000000.0
2009-05-20 23:55:00,5.40419,5.40419,5.40189,5.40324,16000000.0
2009-05-20 23:56:00,5.40234,5.40319,5.40152,5.40152,12000000.0
2009-05-20 23:57:00,5.4025,5.40321,5.40191,5.40263,14000000.0
2009-05-20 23:58:00,5.40293,5.40362,5.40244,5.40317,16000000.0
2009-05-20 23:59:00,5.40307,5.40408,5.40203,5.40203,12000000.0
2009-05-21 00:00:00,5.40198,5.40396,5.40198,5.40371,17000000.0
2009-05-21 00:01:00,5.40345,5.4035,5.40231,5.40268,12000000.0
2009-05-21 00:02:00,5.40339,5.40339,5.4014,5.40163,11000000.0
2009-05-21 00:03:00,5.40133,5.40254,5.40133,5.40205,7000000.0
2009-05-21 00:04:00,5.40233,5.40284,5.40142,5.40251,16000000.0
2009-05-21 00:05:00,5.40208,5.40267,5.40093,5.40175,17000000.0
2009-05-21 00:06:00,5.40205,5.40232,5.40139,5.40171,10000000.0
2009-05-21 00:07:00,5.40162,5.40188,5.40147,5.40147,19000000.0
2009-05-21 00:08:00,5.40179,5.4026,5.40159,5.40196,9000000.0
2009-05-21 00:09:00,5.40253,5.40273,5.40165,5.40195,19000000.0
2009-05-21 00:10:00,5.40186,5.40225,5.40168,5.40197,16000000.0
2009-05-21 00:11:00,5.40203,5.40216,5.40116,5.40118,9000000.0
2009-05-21 00:12:00,5.40205,5.40229,5.40117,5.40141,11000000.0
2009-05-21 00:13:00,5.40178,5.40229,5.40157,5.40229,8000000.0
2009-05-21 00:14:00,5.40169,5.40197,5.40102,5.40197,9000000.0
2009-05-21 00:15:00,5.40265,5.40271,5.4012,5.40218,15000000.0
2009-05-21 00:16:00,5.40155,5.40178,5.40141,5.40156,18000000.0
2009-05-21 00:17:00,5.40105,5.40158,5.40096,5.4014,21000000.0
2009-05-21 00:18:00,5.40185,5.40273,5.40113,5.4017,16000000.0
2009-05-21 00:19:00,5.40072,5.40197,5.40072,5.40186,12000000.0
2009-05-21 00:20:00,5.40168,5.40218,5.4012,5.40144,13000000.0
2009-05-21 00:21:00,5.40167,5.40234,5.40088,5.40172,13000000.0
2009-05-21 00:22:00,5.40168,5.40241,5.40127,5.40152,13000000.0
2009-05-21 00:23:00,5.4019,5.4019,5.40152,5.4016,11000000.0
2009-05-21 00:24:00,5.40199,5.40241,5.40161,5.40194,10000000.0
2009-05-21 00:25:00,5.40258,5.40303,5.40133,5.40165,16000000.0
2009-05-21 00:26:00,5.40223,5.40272,5.40169,5.4023,13000000.0
2009-05-21 00:27:00,5.40188,5.40239,5.40111,5.40198,16000000.0
2009-05-21 00:28:00,5.40194,5.40278,5.40124,5.40156,13000000.0
2009-05-21 00:29:00,5.4021,5.4021,5.4017,5.4017,10000000.0
2009-05-21 00:30:00,5.40234,5.40296,5.40142,5.40296,15000000.0
2009-05-21 00:31:00,5.4028,5.40392,5.40191,5.40322,18000000.0
2009-05-21 00:32:00,5.40315,5.40355,5.40177,5.40183,14000000.0
2009-05-21 00:33:00,5.40323,5.40323,5.40177,5.40214,13000000.0
2009-05-21 00:34:00,5.40332,5.40332,5.40183,5.40297,11000000.0
2009-05-21 00:35:00,5.40244,5.40326,5.40176,5.40282,13000000.0
2009-05-21 00:36:00,5.40113,5.40289,5.40113,5.40235,12000000.0
2009-05-21 00:37:00,5.40205,5.40225,5.40205,5.40217,10000000.0
2009-05-21 00:38:00,5.40223,5.40303,5.40222,5.40273,11000000.0
2009-05-21 00:39:00,5.40295,5.4031,5.40228,5.40228,16000000.0
2009-05-21 00:40:00,5.40255,5.40439,5.40232,5.40355,10000000.0
2009-05-21 00:41:00,5.40271,5.40388,5.40258,5.40359,15000000.0
2009-05-21 00:42:00,5.40346,5.40356,5.40228,5.40228,10000000.0
2009-05-21 00:43:00,5.40339,5.4036,5.40258,5.40317,8000000.0
2009-05-21 00:44:00,5.40285,5.40341,5.40285,5.40293,7000000.0
2009-05-21 00:45:00,5.40368,5.40387,5.4025,5.40287,10000000.0
2009-05-21 00:46:00,5.40375,5.40461,5.40281,5.40311,18000000.0
2009-05-21 00:47:00,5.40376,5.404,5.40198,5.40198,18000000.0
2009-05-21 00:48:00,5.40346,5.4037,5.40278,5.40306,15000000.0
2009-05-21 00:49:00,5.40312,5.40426,5.40245,5.40382,19000000.0
2009-05-21 00:50:00,5.40335,5.40476,5.40269,5.40439,15000000.0
2009-05-21 00:51:00,5.40486,5.40486,5.40284,5.40362,12000000.0
2009-05-21 00:52:00,5.40273,5.4045,5.40273,5.40374,15000000.0
2009-05-21 00:53:00,5.40395,5.40427,5.40248,5.40328,9000000.0
2009-05-21 00:54:00,5.40271,5.40323,5.40105,5.40183,17000000.0
2009-05-21 00:55:00,5.40173,5.40241,5.40116,5.40146,11000000.0
2009-05-21 00:56:00,5.40204,5.40204,5.39995,5.4012,23000000.0
2009-05-21 00:57:00,5.40208,5.40208,5.4001,5.40038,11000000.0
2009-05-21 00:58:00,5.40058,5.40124,5.39918,5.39918,11000000.0
2009-05-21 00:59:00,5.39985,5.40086,5.39982,5.39982,11000000.0
2009-05-21 01:00:00,5.39907,5.40067,5.39902,5.39966,14000000.0
2009-05-21 01:01:00,5.39981,5.39981,5.39855,5.39855,9000000.0
2009-05-21 01:02:00,5.39882,5.40012,5.39882,5.39957,13000000.0
2009-05-21 01:03:00,5.39915,5.40021,5.39872,5.39908,18000000.0
2009-05-21 01:04:00,5.39896,5.4001,5.39854,5.39986,11000000.0
2009-05-21 01:05:00,5.39934,5.39991,5.39839,5.39895,13000000.0
2009-05-21 01:06:00,5.39834,5.39936,5.39818,5.39879,9000000.0
2009-05-21 01:07:00,5.39979,5.40002,5.39806,5.39859,15000000.0
2009-05-21 01:08:00,5.39835,5.39965,5.39799,5.39909,15000000.0
2009-05-21 01:09:00,5.3991,5.39926,5.39896,5.39908,14000000.0
2009-05-21 01:10:00,5.39912,5.39983,5.39879,5.39943,13000000.0
2009-05-21 01:11:00,5.39913,5.39972,5.39888,5.39915,7000000.0
2009-05-21 01:12:00,5.40053,5.40053,5.39773,5.39912,17000000.0
2009-05-21 01:13:00,5.39841,5.39939,5.39759,5.39831,18000000.0
2009-05-21 01:14:00,5.3981,5.39861,5.39763,5.39847,14000000.0
2009-05-21 01:15:00,5.3979,5.39851,5.39748,5.39794,10000000.0
2009-05-21 01:16:00,5.39759,5.39898,5.39757,5.3976,18000000.0
2009-05-21 01:17:00,5.39858,5.39893,5.39717,5.39753,16000000.0
2009-05-21 01:18:00,5.39901,5.39977,5.39783,5.39878,13000000.0
2009-05-21 01:19:00,5.39858,5.3993,5.39733,5.3981,12000000.0
2009-05-21 01:20:00,5.39776,5.3979,5.39605,5.39645,15000000.0
2009-05-21 01:21:00,5.39792,5.39792,5.39612,5.39679,14000000.0
2009-05-21 01:22:00,5.39645,5.39775,5.39607,5.39644,13000000.0
2009-05-21 01:23:00,5.39659,5.39766,5.39631,5.3976,14000000.0
2009-05-21 01:24:00,5.39624,5.39684,5.39453,5.39531,15000000.0
2009-05-21 01:25:00,5.39531,5.39582,5.39432,5.39532,17000000.0
2009-05-21 01:26:00,5.39532,5.39699,5.39528,5.39528,14000000.0
2009-05-21 01:27:00,5.39641,5.39677,5.39547,5.39547,13000000.0
2009-05-21 01:28:00,5.39554,5.39628,5.39493,5.39493,9000000.0
2009-05-21 01:29:00,5.39543,5.39577,5.39395,5.39528,11000000.0
2009-05-21 01:30:00,5.39477,5.39616,5.39467,5.39565,20000000.0
2009-05-21 01:31:00,5.39501,5.39519,5.3937,5.39515,9000000.0
2009-05-21 01:32:00,5.39451,5.39467,5.3932,5.39353,7000000.0
2009-05-21 01:33:00,5.39518,5.39617,5.39347,5.39453,13000000.0
2009-05-21 01:34:00,5.39559,5.39655,5.39536,5.39655,10000000.0
2009-05-21 01:35:00,5.39537,5.39615,5.39462,5.39507,17000000.0
2009-05-21 01:36:00,5.39499,5.39711,5.39499,5.3966,16000000.0
2009-05-21 01:37:00,5.39661,5.39783,5.39624,5.39684,13000000.0
2009-05-21 01:38:00,5.39774,5.39888,5.39694,5.39801,15000000.0
2009-05-21 01:39:00,5.39781,5.39832,5.3967,5.39742,13000000.0
2009-05-21 01:40:00,5.39718,5.39845,5.39693,5.39841,14000000.0
2009-05-21 01:41:00,5.3983,5.39891,5.39722,5.39805,12000000.0
2009-05-21 01:42:00,5.39803,5.39869,5.39698,5.39787,14000000.0
2009-05-21 01:43:00,5.39756,5.3986,5.39683,5.39782,18000000.0
2009-05-21 01:44:00,5.39776,5.39856,5.39722,5.39722,12000000.0
2009-05-21 01:45:00,5.39783,5.39946,5.39702,5.39714,19000000.0
2009-05-21 01:46:00,5.39706,5.39899,5.39706,5.39852,15000000.0
2009-05-21 01:47:00,5.39665,5.39756,5.3963,5.39726,10000000.0
2009-05-21 01:48:00,5.39824,5.39824,5.39614,5.39688,14000000.0
2009-05-21 01:49:00,5.3966,5.39701,5.39478,5.39478,16000000.0
2009-05-21 01:50:00,5.39481,5.39586,5.39368,5.3945,18000000.0
2009-05-21 01:51:00,5.39461,5.39462,5.39436,5.39462,16000000.0
2009-05-21 01:52:00,5.39534,5.3955,5.3937,5.39513,10000000.0
2009-05-21 01:53:00,5.39377,5.39471,5.39231,5.39326,15000000.0
2009-05-21 01:54:00,5.39397,5.39516,5.39285,5.39389,14000000.0
2009-05-21 01:55:00,5.39306,5.39493,5.393,5.39421,14000000.0
2009-05-21 01:56:00,5.39399,5.39491,5.39356,5.39426,8000000.0
2009-05-21 01:57:00,5.39413,5.3952,5.39374,5.39374,10000000.0
2009-05-21 01:58:00,5.3942,5.39534,5.39324,5.39417,21000000.0
2009-05-21 01:59:00,5.39448,5.39609,5.39399,5.39516,16000000.0
2009-05-21 02:00:00,5.39552,5.3957,5.39547,5.39547,11000000.0
2009-05-21 02:01:00,5.39568,5.39648,5.39503,5.39574,11000000.0
2009-05-21 02:02:00,5.39533,5.39533,5.39397,5.394,13000000.0
2009-05-21 02:03:00,5.39463,5.39535,5.394,5.39434,8000000.0
2009-05-21 02:04:00,5.39415,5.39531,5.39281,5.39439,18000000.0
2009-05-21 02:05:00,5.39404,5.39589,5.39311,5.39589,14000000.0
2009-05-21 02:06:00,5.39565,5.39625,5.39438,5.39485,18000000.0
2009-05-21 02:07:00,5.39619,5.39619,5.39399,5.39493,12000000.0
2009-05-21 02:08:00,5.39575,5.39756,5.3948,5.39756,12000000.0
2009-05-21 02:09:00,5.39741,5.39867,5.39675,5.3968,11000000.0
2009-05-21 02:10:00,5.39724,5.398,5.39708,5.39799,10000000.0
2009-05-21 02:11:00,5.39837,5.40065,5.39732,5.39999,16000000.0
2009-05-21 02:12:00,5.40057,5.40057,5.39897,5.39972,17000000.0
2009-05-21 02:13:00,5.39909,5.40098,5.39909,5.40098,9000000.0
2009-05-21 02:14:00,5.40173,5.40183,5.39974,5.40141,16000000.0
2009-05-21 02:15:00,5.40137,5.40212,5.40002,5.40149,15000000.0
2009-05-21 02:16:00,5.4021,5.40329,5.40112,5.40112,16000000.0
2009-05-21 02:17:00,5.40201,5.4024,5.39935,5.40073,14000000.0
2009-05-21 02:18:00,5.40207,5.40282,5.40076,5.40176,16000000.0
2009-05-21 02:19:00,5.4023,5.40245,5.4008,5.40125,11000000.0
2009-05-21 02:20:00,5.40053,5.40079,5.39959,5.39959,10000000.0
2009-05-21 02:21:00,5.40047,5.40047,5.39901,5.39966,18000000.0
2009-05-21 02:22:00,5.39963,5.40019,5.39888,5.39944,15000000.0
2009-05-21 02:23:00,5.40055,5.40251,5.39957,5.40232,16000000.0
2009-05-21 02:24:00,5.40288,5.40319,5.40144,5.40146,12000000.0
2009-05-21 02:25:00,5.40251,5.40273,5.40154,5.40219,18000000.0
2009-05-21 02:26:00,5.39993,5.40165,5.39977,5.40112,8000000.0
2009-05-21 02:27:00,5.40149,5.40196,5.4004,5.40139,12000000.0
2009-05-21 02:28:00,5.40106,5.40214,5.40034,5.40034,15000000.0
2009-05-21 02:29:00,5.40172,5.40359,5.40136,5.40341,15000000.0
2009-05-21 02:30:00,5.40377,5.40377,5.4016,5.40204,19000000.0
2009-05-21 02:31:00,5.4017,5.40201,5.40016,5.40116,13000000.0
2009-05-21 02:32:00,5.40145,5.40252,5.40051,5.40051,17000000.0
2009-05-21 02:33:00,5.40153,5.4021,5.40023,5.40129,10000000.0
2009-05-21 02:34:00,5.40137,5.40214,5.40009,5.40096,11000000.0
2009-05-21 02:35:00,5.40139,5.40291,5.40043,5.40108,14000000.0
2009-05-21 02:36:00,5.40094,5.40278,5.40079,5.40231,13000000.0
2009-05-21 02:37:00,5.40131,5.40219,5.40069,5.40184,9000000.0
2009-05-21 02:38:00,5.40131,5.40288,5.40131,5.40284,12000000.0
2009-05-21 02:39:00,5.40331,5.40331,5.40158,5.40265,11000000.0
2009-05-21 02:40:00,5.40235,5.40319,5.40174,5.40255,19000000.0
2009-05-21 02:41:00,5.40258,5.40308,5.40174,5.40265,12000000.0
2009-05-21 02:42:00,5.40193,5.40235,5.40101,5.40125,11000000.0
2009-05-21 02:43:00,5.40283,5.40412,5.4016,5.40298,12000000.0
2009-05-21 02:44:00,5.40372,5.40399,5.40253,5.40298,9000000.0
2009-05-21 02:45:00,5.40262,5.40365,5.40147,5.40152,13000000.0
2009-05-21 02:46:00,5.40366,5.40366,5.40193,5.40352,11000000.0
2009-05-21 02:47:00,5.4029,5.40342,5.40162,5.40212,10000000.0
2009-05-21 02:48:00,5.40098,5.40254,5.40055,5.402,11000000.0
2009-05-21 02:49:00,5.4024,5.4024,5.40058,5.40164,10000000.0
2009-05-21 02:50:00,5.40053,5.40154,5.3999,5.3999,17000000.0
2009-05-21 02:51:00,5.40058,5.40071,5.39926,5.40048,15000000.0
2009-05-21 02:52:00,5.4003,5.40219,5.39956,5.40154,13000000.0
2009-05-21 02:53:00,5.40136,5.40195,5.40003,5.40031,12000000.0
2009-05-21 02:54:00,5.40078,5.40192,5.39893,5.40192,13000000.0
2009-05-21 02:55:00,5.40211,5.40289,5.40072,5.40211,13000000.0
2009-05-21 02:56:00,5.40248,5.40276,5.40054,5.40054,13000000.0
2009-05-21 02:57:00,5.40151,5.40323,5.40105,5.4024,10000000.0
2009-05-21 02:58:00,5.40189,5.40318,5.40096,5.4012,15000000.0
2009-05-21 02:59:00,5.40212,5.40219,5.40069,5.40184,12000000.0
2009-05-21 03:00:00,5.40133,5.40217,5.40053,5.40121,17000000.0
2009-05-21 03:01:00,5.40108,5.40152,5.39974,5.39974,9000000.0
2009-05-21 03:02:00,5.40114,5.40134,5.39968,5.40086,15000000.0
2009-05-21 03:03:00,5.40095,5.40115,5.39927,5.4003,14000000.0
2009-05-21 03:04:00,5.40023,5.4008,5.39932,5.39962,11000000.0
2009-05-21 03:05:00,5.4,5.40108,5.39923,5.39962,12000000.0
2009-05-21 03:06:00,5.39957,5.39985,5.39823,5.39922,12000000.0
2009-05-21 03:07:00,5.39867,5.39966,5.39759,5.39905,18000000.0
2009-05-21 03:08:00,5.39843,5.39994,5.39775,5.39775,9000000.0
2009-05-21 03:09:00,5.39853,5.399,5.39796,5.39813,9000000.0
2009-05-21 03:10:00,5.39736,5.39826,5.39673,5.39673,11000000.0
2009-05-21 03:11:00,5.39751,5.39792,5.39557,5.39651,16000000.0
2009-05-21 03:12:00,5.39691,5.39744,5.39543,5.39543,8000000.0
2009-05-21 03:13:00,5.39617,5.39657,5.39449,5.39494,12000000.0
2009-05-21 03:14:00,5.39509,5.39724,5.39474,5.39724,16000000.0
2009-05-21 03:15:00,5.39578,5.39716,5.39577,5.39666,10000000.0
2009-05-21 03:16:00,5.39619,5.39698,5.3956,5.39609,16000000.0
2009-05-21 03:17:00,5.39557,5.39686,5.3951,5.39594,16000000.0
2009-05-21 03:18:00,5.39575,5.39693,5.39575,5.39596,9000000.0
2009-05-21 03:19:00,5.39652,5.39678,5.39589,5.39668,10000000.0
2009-05-21 03:20:00,5.39675,5.39817,5.39597,5.39794,20000000.0
2009-05-21 03:21:00,5.3984,5.39876,5.39715,5.3972,18000000.0
2009-05-21 03:22:00,5.39795,5.39877,5.39749,5.39787,15000000.0
2009-05-21 03:23:00,5.39828,5.39873,5.39695,5.39704,15000000.0
2009-05-21 03:24:00,5.39766,5.3988,5.3969,5.3969,12000000.0
2009-05-21 03:25:00,5.39653,5.39892,5.39653,5.39765,15000000.0
2009-05-21 03:26:00,5.39822,5.39861,5.39702,5.39861,19000000.0
2009-05-21 03:27:00,5.39849,5.39876,5.39712,5.39745,8000000.0
2009-05-21 03:28:00,5.3974,5.39874,5.39684,5.39701,13000000.0
2009-05-21 03:29:00,5.39741,5.39953,5.39741,5.39833,9000000.0
2009-05-21 03:30:00,5.39853,5.39914,5.39778,5.39778,17000000.0
2009-05-21 03:31:00,5.3988,5.39945,5.39819,5.39913,7000000.0
2009-05-21 03:32:00,5.39923,5.39969,5.39836,5.39937,15000000.0
2009-05-21 03:33:00,5.39883,5.39972,5.39825,5.39825,14000000.0
2009-05-21 03:34:00,5.39815,5.39949,5.39812,5.39878,13000000.0
2009-05-21 03:35:00,5.39915,5.40036,5.39897,5.3999,9000000.0
2009-05-21 03:36:00,5.40054,5.40054,5.39936,5.39993,13000000.0
2009-05-21 03:37:00,5.40007,5.40045,5.3983,5.39951,13000000.0
2009-05-21 03:38:00,5.39891,5.39948,5.39767,5.39868,14000000.0
2009-05-21 03:39:00,5.39855,5.39981,5.39814,5.39918,11000000.0
2009-05-21 03:40:00,5.39762,5.39843,5.39653,5.39692,12000000.0
2009-05-21 03:41:00,5.39611,5.39721,5.39608,5.3964,19000000.0
2009-05-21 03:42:00,5.39696,5.39696,5.39525,5.39649,10000000.0
2009-05-21 03:43:00,5.39674,5.39755,5.3952,5.39624,12000000.0
2009-05-21 03:44:00,5.39806,5.39943,5.39689,5.39886,12000000.0
2009-05-21 03:45:00,5.39754,5.39861,5.39688,5.39727,14000000.0
2009-05-21 03:46:00,5.39732,5.40025,5.39732,5.40025,13000000.0
2009-05-21 03:47:00,5.39886,5.40011,5.39863,5.39947,9000000.0
2009-05-21 03:48:00,5.39905,5.39949,5.39824,5.39852,8000000.0
2009-05-21 03:49:00,5.39877,5.3995,5.39728,5.39931,19000000.0
2009-05-21 03:50:00,5.39866,5.39979,5.39797,5.39936,12000000.0
2009-05-21 03:51:00,5.39888,5.39944,5.39769,5.39796,15000000.0
2009-05-21 03:52:00,5.39756,5.3986,5.39713,5.39713,11000000.0
2009-05-21 03:53:00,5.39775,5.39865,5.39668,5.39813,12000000.0
2009-05-21 03:54:00,5.39778,5.39807,5.39645,5.39656,12000000.0
2009-05-21 03:55:00,5.39771,5.39839,5.39656,5.39656,12000000.0
2009-05-21 03:56:00,5.39818,5.39818,5.39628,5.39777,14000000.0
2009-05-21 03:57:00,5.39678,5.39725,5.39529,5.39558,15000000.0
2009-05-21 03:58:00,5.39571,5.3967,5.3955,5.39618,12000000.0
2009-05-21 03:59:00,5.39639,5.39671,5.39494,5.39503,17000000.0
2009-05-21 04:00:00,5.39622,5.39627,5.39503,5.39503,14000000.0
2009-05-21 04:01:00,5.39685,5.39719,5.39546,5.39581,13000000.0
2009-05-21 04:02:00,5.39618,5.39761,5.39579,5.39745,16000000.0
2009-05-21 04:03:00,5.39689,5.39701,5.3954,5.39614,14000000.0
2009-05-21 04:04:00,5.39545,5.39554,5.39436,5.39554,19000000.0
2009-05-21 04:05:00,5.39511,5.39522,5.39382,5.39469,12000000.0
2009-05-21 04:06:00,5.39444,5.39527,5.39328,5.39503,18000000.0
2009-05-21 04:07:00,5.39519,5.39623,5.3942,5.39571,16000000.0
2009-05-21 04:08:00,5.39381,5.39573,5.39381,5.3953,8000000.0
2009-05-21 04:09:00,5.39475,5.39548,5.39316,5.39346,13000000.0
2009-05-21 04:10:00,5.39424,5.39597,5.39424,5.39591,14000000.0
2009-05-21 04:11:00,5.39593,5.39593,5.39357,5.39462,18000000.0
2009-05-21 04:12:00,5.39463,5.39483,5.39353,5.39379,10000000.0
2009-05-21 04:13:00,5.39397,5.39542,5.39397,5.39524,14000000.0
2009-05-21 04:14:00,5.39469,5.39482,5.39277,5.39405,20000000.0
2009-05-21 04:15:00,5.3941,5.39503,5.39271,5.39271,14000000.0
2009-05-21 04:16:00,5.39386,5.3943,5.38969,5.39076,15000000.0
2009-05-21 04:17:00,5.39137,5.39283,5.3905,5.39274,22000000.0
2009-05-21 04:18:00,5.39214,5.39214,5.39012,5.39118,17000000.0
2009-05-21 04:19:00,5.39025,5.39116,5.38967,5.39059,12000000.0
2009-05-21 04:20:00,5.39093,5.3922,5.39018,5.3922,17000000.0
2009-05-21 04:21:00,5.39203,5.39267,5.39081,5.391,13000000.0
2009-05-21 04:22:00,5.39092,5.3926,5.38964,5.38964,14000000.0
2009-05-21 04:23:00,5.39089,5.39089,5.38913,5.39014,9000000.0
2009-05-21 04:24:00,5.3908,5.39107,5.38954,5.39022,9000000.0
2009-05-21 04:25:00,5.38986,5.39067,5.38862,5.38886,13000000.0
2009-05-21 04:26:00,5.38927,5.39106,5.38887,5.38962,12000000.0
2009-05-21 04:27:00,5.38991,5.39132,5.38932,5.39123,16000000.0
2009-05-21 04:28:00,5.39103,5.39219,5.39033,5.39219,11000000.0
2009-05-21 04:29:00,5.39172,5.39281,5.39076,5.3922,20000000.0
2009-05-21 04:30:00,5.39151,5.39228,5.39048,5.39196,16000000.0
2009-05-21 04:31:00,5.39231,5.39237,5.39074,5.3918,12000000.0
2009-05-21 04:32:00,5.38999,5.3909,5.38961,5.38961,11000000.0
2009-05-21 04:33:00,5.3896,5.39087,5.38931,5.39059,14000000.0
2009-05-21 04:34:00,5.39065,5.39107,5.38968,5.39057,11000000.0
2009-05-21 04:35:00,5.3893,5.39069,5.38929,5.38981,14000000.0
2009-05-21 04:36:00,5.38882,5.38882,5.3865,5.38696,11000000.0
2009-05-21 04:37:00,5.38797,5.38797,5.38582,5.3877,15000000.0
2009-05-21 04:38:00,5.38639,5.38683,5.38555,5.38663,7000000.0
2009-05-21 04:39:00,5.38741,5.38791,5.38542,5.3859,19000000.0
2009-05-21 04:40:00,5.38684,5.38768,5.38659,5.38765,14000000.0
2009-05-21 04:41:00,5.38662,5.38853,5.38632,5.38757,12000000.0
2009-05-21 04:42:00,5.38821,5.39024,5.38792,5.38971,11000000.0
2009-05-21 04:43:00,5.38998,5.39067,5.38897,5.38984,15000000.0
2009-05-21 04:44:00,5.38969,5.38969,5.38761,5.38812,13000000.0
2009-05-21 04:45:00,5.38717,5.38964,5.38717,5.38934,19000000.0
2009-05-21 04:46:00,5.38867,5.39059,5.38867,5.38965,14000000.0
2009-05-21 04:47:00,5.38962,5.39012,5.38924,5.38978,7000000.0
2009-05-21 04:48:00,5.38963,5.3902,5.38778,5.38832,14000000.0
2009-05-21 04:49:00,5.38757,5.38758,5.38577,5.38719,12000000.0
2009-05-21 04:50:00,5.38777,5.38853,5.38744,5.3879,9000000.0
2009-05-21 04:51:00,5.38895,5.3893,5.3859,5.3865,16000000.0
2009-05-21 04:52:00,5.38593,5.38766,5.38593,5.38608,14000000.0
2009-05-21 04:53:00,5.38683,5.38801,5.38643,5.38766,12000000.0
2009-05-21 04:54:00,5.38742,5.3884,5.38684,5.38802,9000000.0
2009-05-21 04:55:00,5.38671,5.38731,5.38599,5.38606,19000000.0
2009-05-21 04:56:00,5.3874,5.38775,5.38589,5.38686,17000000.0
2009-05-21 04:57:00,5.38726,5.3883,5.38647,5.38647,15000000.0
2009-05-21 04:58:00,5.38734,5.38927,5.38734,5.38927,7000000.0
2009-05-21 04:59:00,5.38881,5.38881,5.38696,5.38745,10000000.0
2009-05-21 05:00:00,5.38782,5.38825,5.3861,5.38729,19000000.0
2009-05-21 05:01:00,5.38708,5.38763,5.38654,5.38706,8000000.0
2009-05-21 05:02:00,5.38745,5.38818,5.38688,5.38749,8000000.0
2009-05-21 05:03:00,5.38808,5.38815,5.38726,5.38768,13000000.0
2009-05-21 05:04:00,5.38811,5.38877,5.38739,5.38794,16000000.0
2009-05-21 05:05:00,5.38779,5.38953,5.38738,5.38873,17000000.0
2009-05-21 05:06:00,5.3887,5.3892,5.38755,5.38868,15000000.0
2009-05-21 05:07:00,5.38919,5.3899,5.38794,5.3899,9000000.0
2009-05-21 05:08:00,5.38998,5.392,5.38908,5.39099,14000000.0
2009-05-21 05:09:00,5.39018,5.39156,5.38954,5.39047,15000000.0
2009-05-21 05:10:00,5.39045,5.39114,5.38979,5.3907,13000000.0
2009-05-21 05:11:00,5.39025,5.39145,5.38963,5.39145,13000000.0
2009-05-21 05:12:00,5.39183,5.39224,5.39028,5.39171,15000000.0
2009-05-21 05:13:00,5.39194,5.39256,5.39093,5.39168,14000000.0
2009-05-21 05:14:00,5.39191,5.39261,5.39097,5.39117,13000000.0
2009-05-21 05:15:00,5.39162,5.39217,5.3907,5.39134,15000000.0
2009-05-21 05:16:00,5.39243,5.39243,5.38935,5.3902,12000000.0
2009-05-21 05:17:00,5.39001,5.39103,5.38965,5.39037,13000000.0
2009-05-21 05:18:00,5.39203,5.39236,5.39072,5.39198,14000000.0
2009-05-21 05:19:00,5.39234,5.39234,5.39023,5.39147,9000000.0
2009-05-21 05:20:00,5.39149,5.39285,5.39086,5.39223,12000000.0
2009-05-21 05:21:00,5.3935,5.39424,5.3924,5.39383,9000000.0
2009-05-21 05:22:00,5.39521,5.39542,5.39317,5.3949,13000000.0
2009-05-21 05:23:00,5.39372,5.39544,5.39372,5.39544,9000000.0
2009-05-21 05:24:00,5.39423,5.3959,5.39423,5.3959,13000000.0
2009-05-21 05:25:00,5.39449,5.39476,5.39331,5.39357,10000000.0
2009-05-21 05:26:00,5.39412,5.39471,5.39305,5.39305,11000000.0
2009-05-21 05:27:00,5.39464,5.39469,5.39302,5.39302,20000000.0
2009-05-21 05:28:00,5.39369,5.39415,5.3932,5.39415,11000000.0
2009-05-21 05:29:00,5.39451,5.39504,5.39366,5.39475,8000000.0
2009-05-21 05:30:00,5.39536,5.39561,5.39412,5.39478,13000000.0
2009-05-21 05:31:00,5.39444,5.39522,5.3936,5.39456,12000000.0
2009-05-21 05:32:00,5.39384,5.39528,5.3934,5.39437,14000000.0
2009-05-21 05:33:00,5.39579,5.39579,5.39423,5.39473,10000000.0
2009-05-21 05:34:00,5.39479,5.39614,5.39452,5.39498,14000000.0
2009-05-21 05:35:00,5.39478,5.39528,5.39314,5.39403,16000000.0
2009-05-21 05:36:00,5.39511,5.39511,5.39383,5.39383,11000000.0
2009-05-21 05:37:00,5.39357,5.39419,5.39129,5.39259,14000000.0
2009-05-21 05:38:00,5.3924,5.3941,5.39218,5.39355,12000000.0
2009-05-21 05:39:00,5.39406,5.39498,5.39292,5.39417,16000000.0
2009-05-21 05:40:00,5.39417,5.39526,5.39359,5.39359,15000000.0
2009-05-21 05:41:00,5.39461,5.39527,5.39419,5.39439,11000000.0
2009-05-21 05:42:00,5.3941,5.39521,5.39342,5.39357,20000000.0
2009-05-21 05:43:00,5.39503,5.39686,5.39434,5.39477,13000000.0
2009-05-21 05:44:00,5.39513,5.39559,5.39415,5.39477,10000000.0
2009-05-21 05:45:00,5.39426,5.39462,5.39313,5.39313,9000000.0
2009-05-21 05:46:00,5.3942,5.39456,5.39296,5.39406,24000000.0
2009-05-21 05:47:00,5.39427,5.39427,5.3928,5.39327,16000000.0
2009-05-21 05:48:00,5.39309,5.39322,5.39154,5.39164,8000000.0
2009-05-21 05:49:00,5.39136,5.39318,5.39094,5.39285,7000000.0
2009-05-21 05:50:00,5.39323,5.39389,5.39269,5.39272,11000000.0
2009-05-21 05:51:00,5.39395,5.39404,5.39201,5.39308,18000000.0
2009-05-21 05:52:00,5.39201,5.39317,5.39201,5.39289,9000000.0
2009-05-21 05:53:00,5.39201,5.3939,5.3919,5.39296,15000000.0
2009-05-21 05:54:00,5.39273,5.39337,5.39177,5.39196,14000000.0
2009-05-21 05:55:00,5.39367,5.39544,5.39345,5.39429,15000000.0
2009-05-21 05:56:00,5.39484,5.39577,5.39403,5.39466,23000000.0
2009-05-21 05:57:00,5.39468,5.39468,5.39327,5.39394,17000000.0
2009-05-21 05:58:00,5.39366,5.39389,5.39274,5.39282,11000000.0
2009-05-21 05:59:00,5.3938,5.39423,5.39189,5.39311,13000000.0
2009-05-21 06:00:00,5.3936,5.39458,5.39312,5.39351,18000000.0
2009-05-21 06:01:00,5.39336,5.39442,5.39307,5.39372,9000000.0
2009-05-21 06:02:00,5.3932,5.3938,5.39235,5.39235,16000000.0
2009-05-21 06:03:00,5.39305,5.3936,5.39126,5.39247,12000000.0
2009-05-21 06:04:00,5.39267,5.39305,5.39165,5.39226,17000000.0
2009-05-21 06:05:00,5.3922,5.39291,5.39197,5.39237,11000000.0
2009-05-21 06:06:00,5.39351,5.39351,5.39155,5.39171,14000000.0
2009-05-21 06:07:00,5.39248,5.39332,5.3919,5.39227,13000000.0
2009-05-21 06:08:00,5.39271,5.39401,5.3924,5.39388,13000000.0
2009-05-21 06:09:00,5.39238,5.39356,5.39198,5.39198,11000000.0
2009-05-21 06:10:00,5.39162,5.39308,5.39162,5.39248,8000000.0
2009-05-21 06:11:00,5.39252,5.39363,5.39217,5.3931,17000000.0
2009-05-21 06:12:00,5.39313,5.39349,5.39215,5.39304,13000000.0
2009-05-21 06:13:00,5.39214,5.39377,5.3916,5.39285,13000000.0
2009-05-21 06:14:00,5.39343,5.39377,5.39194,5.39194,11000000.0
2009-05-21 06:15:00,5.39314,5.3942,5.39268,5.3928,16000000.0
2009-05-21 06:16:00,5.39381,5.39448,5.3931,5.39399,13000000.0
2009-05-21 06:17:00,5.39396,5.39449,5.39294,5.39387,18000000.0
2009-05-21 06:18:00,5.39395,5.39469,5.39351,5.39388,11000000.0
2009-05-21 06:19:00,5.39408,5.39408,5.39269,5.39318,7000000.0
2009-05-21 06:20:00,5.39356,5.39477,5.39285,5.39341,17000000.0
2009-05-21 06:21:00,5.39303,5.39352,5.39197,5.3933,13000000.0
2009-05-21 06:22:00,5.39335,5.39344,5.39211,5.39271,19000000.0
2009-05-21 06:23:00,5.3926,5.39352,5.3926,5.39319,19000000.0
2009-05-21 06:24:00,5.3927,5.39369,5.39224,5.39327,20000000.0
2009-05-21 06:25:00,5.39277,5.39326,5.39194,5.39284,8000000.0
2009-05-21 06:26:00,5.39338,5.39392,5.39212,5.39297,19000000.0
2009-05-21 06:27:00,5.39238,5.39331,5.39131,5.39203,12000000.0
2009-05-21 06:28:00,5.39317,5.39326,5.39146,5.39218,10000000.0
2009-05-21 06:29:00,5.39207,5.39288,5.39179,5.39221,10000000.0
2009-05-21 06:30:00,5.39218,5.39253,5.3911,5.3911,12000000.0
2009-05-21 06:31:00,5.39171,5.39267,5.39097,5.39205,15000000.0
2009-05-21 06:32:00,5.39233,5.39264,5.39192,5.39198,11000000.0
2009-05-21 06:33:00,5.39208,5.3926,5.391,5.39194,13000000.0
2009-05-21 06:34:00,5.39224,5.39301,5.3915,5.39237,7000000.0
2009-05-21 06:35:00,5.39185,5.39211,5.39101,5.39131,11000000.0
2009-05-21 06:36:00,5.39064,5.39187,5.39064,5.39072,7000000.0
2009-05-21 06:37:00,5.3917,5.39375,5.39129,5.39287,9000000.0
2009-05-21 06:38:00,5.39388,5.39476,5.39316,5.39344,11000000.0
2009-05-21 06:39:00,5.39433,5.39802,5.39386,5.39802,14000000.0
2009-05-21 06:40:00,5.39793,5.39793,5.39592,5.39672,12000000.0
2009-05-21 06:41:00,5.39755,5.39847,5.39663,5.39788,17000000.0
2009-05-21 06:42:00,5.39877,5.3997,5.39766,5.3997,13000000.0
2009-05-21 06:43:00,5.39876,5.40044,5.39844,5.40038,11000000.0
2009-05-21 06:44:00,5.3998,5.39987,5.39744,5.39909,15000000.0
2009-05-21 06:45:00,5.39744,5.39873,5.39744,5.39841,10000000.0
2009-05-21 06:46:00,5.3996,5.40182,5.39898,5.40182,14000000.0
2009-05-21 06:47:00,5.40195,5.40257,5.40018,5.40161,10000000.0
2009-05-21 06:48:00,5.40116,5.40377,5.40116,5.40377,13000000.0
2009-05-21 06:49:00,5.40393,5.40401,5.40089,5.40177,15000000.0
2009-05-21 06:50:00,5.40105,5.40165,5.40042,5.40045,16000000.0
2009-05-21 06:51:00,5.40111,5.40179,5.40001,5.40107,14000000.0
2009-05-21 06:52:00,5.40183,5.40193,5.4009,5.40134,10000000.0
2009-05-21 06:53:00,5.40153,5.40214,5.40057,5.40149,12000000.0
2009-05-21 06:54:00,5.40056,5.40281,5.40056,5.40247,14000000.0
2009-05-21 06:55:00,5.40233,5.40277,5.39999,5.39999,18000000.0
2009-05-21 06:56:00,5.40052,5.4015,5.3998,5.40072,19000000.0
2009-05-21 06:57:00,5.4008,5.40109,5.39979,5.4007,8000000.0
2009-05-21 06:58:00,5.40155,5.40236,5.40048,5.40048,10000000.0
2009-05-21 06:59:00,5.40208,5.40208,5.40004,5.40028,17000000.0
2009-05-21 07:00:00,5.39954,5.40123,5.39951,5.40076,11000000.0
2009-05-21 07:01:00,5.40075,5.40122,5.40038,5.40038,11000000.0
2009-05-21 07:02:00,5.40007,5.40344,5.40007,5.40344,13000000.0
2009-05-21 07:03:00,5.4023,5.4023,5.39941,5.39941,12000000.0
2009-05-21 07:04:00,5.40044,5.40183,5.39977,5.40093,18000000.0
2009-05-21 07:05:00,5.40118,5.40195,5.40021,5.4013,12000000.0
2009-05-21 07:06:00,5.40089,5.40089,5.39945,5.40076,15000000.0
2009-05-21 07:07:00,5.40191,5.40191,5.39919,5.40076,11000000.0
2009-05-21 07:08:00,5.39932,5.40066,5.39898,5.39965,9000000.0
2009-05-21 07:09:00,5.40101,5.40147,5.39978,5.40019,15000000.0
2009-05-21 07:10:00,5.40033,5.40121,5.39907,5.39918,19000000.0
2009-05-21 07:11:00,5.39931,5.40004,5.39901,5.39922,9000000.0
2009-05-21 07:12:00,5.3999,5.40109,5.39903,5.4006,12000000.0
2009-05-21 07:13:00,5.40152,5.40152,5.39901,5.39933,19000000.0
2009-05-21 07:14:00,5.40073,5.40073,5.39962,5.40061,8000000.0
2009-05-21 07:15:00,5.39966,5.40062,5.39952,5.40037,16000000.0
2009-05-21 07:16:00,5.40016,5.40072,5.3987,5.39974,18000000.0
2009-05-21 07:17:00,5.39802,5.39991,5.39802,5.39852,22000000.0
2009-05-21 07:18:00,5.39947,5.4002,5.39798,5.39831,16000000.0
2009-05-21 07:19:00,5.39929,5.40029,5.39837,5.3989,17000000.0
2009-05-21 07:20:00,5.39902,5.40002,5.39837,5.39953,14000000.0
2009-05-21 07:21:00,5.39936,5.40076,5.39925,5.40017,16000000.0
2009-05-21 07:22:00,5.39912,5.40038,5.39879,5.39897,14000000.0
2009-05-21 07:23:00,5.4007,5.40196,5.4001,5.40053,17000000.0
2009-05-21 07:24:00,5.40084,5.4028,5.40084,5.4021,9000000.0
2009-05-21 07:25:00,5.40349,5.40381,5.40182,5.40313,13000000.0
2009-05-21 07:26:00,5.40155,5.40317,5.40055,5.40131,13000000.0
2009-05-21 07:27:00,5.40124,5.40203,5.40112,5.4018,7000000.0
2009-05-21 07:28:00,5.40135,5.40237,5.40073,5.40108,18000000.0
2009-05-21 07:29:00,5.40302,5.40334,5.40178,5.40215,8000000.0
2009-05-21 07:30:00,5.40151,5.40188,5.40057,5.40057,16000000.0
2009-05-21 07:31:00,5.40035,5.401,5.3989,5.3989,15000000.0
2009-05-21 07:32:00,5.39938,5.40081,5.39861,5.40081,13000000.0
2009-05-21 07:33:00,5.40014,5.40116,5.39987,5.40044,8000000.0
2009-05-21 07:34:00,5.39941,5.40033,5.39927,5.39974,11000000.0
2009-05-21 07:35:00,5.39919,5.40036,5.39868,5.39954,16000000.0
2009-05-21 07:36:00,5.39883,5.39993,5.39858,5.39886,11000000.0
2009-05-21 07:37:00,5.39937,5.40034,5.39815,5.39897,17000000.0
2009-05-21 07:38:00,5.39915,5.39994,5.39837,5.39994,9000000.0
2009-05-21 07:39:00,5.39933,5.40005,5.39853,5.39929,12000000.0
2009-05-21 07:40:00,5.39948,5.40176,5.39918,5.40176,14000000.0
2009-05-21 07:41:00,5.40113,5.40273,5.40071,5.40131,14000000.0
2009-05-21 07:42:00,5.40001,5.40094,5.39927,5.40021,8000000.0
2009-05-21 07:43:00,5.39964,5.40051,5.39906,5.40045,15000000.0
2009-05-21 07:44:00,5.40074,5.40141,5.40015,5.40051,13000000.0
2009-05-21 07:45:00,5.4003,5.40138,5.39853,5.39903,19000000.0
2009-05-21 07:46:00,5.3997,5.40039,5.3988,5.40039,11000000.0
2009-05-21 07:47:00,5.40017,5.40072,5.39957,5.40025,16000000.0
2009-05-21 07:48:00,5.40064,5.40093,5.39972,5.40033,9000000.0
2009-05-21 07:49:00,5.39813,5.3998,5.39813,5.39975,11000000.0
2009-05-21 07:50:00,5.39966,5.39971,5.39824,5.39824,11000000.0
2009-05-21 07:51:00,5.39921,5.39965,5.39825,5.399,13000000.0
2009-05-21 07:52:00,5.39898,5.39947,5.39779,5.39947,14000000.0
2009-05-21 07:53:00,5.39927,5.3994,5.39775,5.39775,10000000.0
2009-05-21 07:54:00,5.39846,5.39963,5.39805,5.39893,17000000.0
2009-05-21 07:55:00,5.39873,5.39956,5.39845,5.39891,10000000.0
2009-05-21 07:56:00,5.40003,5.40003,5.39877,5.39877,11000000.0
2009-05-21 07:57:00,5.399,5.4002,5.399,5.4002,11000000.0
2009-05-21 07:58:00,5.39989,5.40039,5.39873,5.39873,24000000.0
2009-05-21 07:59:00,5.40129,5.40147,5.3996,5.40006,11000000.0
2009-05-21 08:00:00,5.40126,5.40126,5.39924,5.40096,14000000.0
2009-05-21 08:01:00,5.39975,5.40054,5.3987,5.3987,15000000.0
2009-05-21 08:02:00,5.39954,5.40045,5.39772,5.3994,16000000.0
2009-05-21 08:03:00,5.39884,5.40145,5.39884,5.40145,10000000.0
2009-05-21 08:04:00,5.40095,5.40251,5.40033,5.40251,13000000.0
2009-05-21 08:05:00,5.40085,5.4029,5.40029,5.40029,18000000.0
2009-05-21 08:06:00,5.39906,5.4007,5.39844,5.39982,14000000.0
2009-05-21 08:07:00,5.39871,5.39892,5.3971,5.39772,11000000.0
2009-05-21 08:08:00,5.39679,5.3978,5.3939,5.39528,19000000.0
2009-05-21 08:09:00,5.39471,5.39585,5.39405,5.39585,9000000.0
2009-05-21 08:10:00,5.39489,5.3961,5.39429,5.39532,8000000.0
2009-05-21 08:11:00,5.39538,5.39546,5.39261,5.39293,16000000.0
2009-05-21 08:12:00,5.39128,5.39368,5.39128,5.39368,16000000.0
2009-05-21 08:13:00,5.39436,5.39476,5.39304,5.3939,15000000.0
2009-05-21 08:14:00,5.39314,5.39536,5.39314,5.39377,15000000.0
2009-05-21 08:15:00,5.39383,5.39501,5.39304,5.39346,14000000.0
2009-05-21 08:16:00,5.39485,5.39508,5.39353,5.39462,14000000.0
2009-05-21 08:17:00,5.39468,5.39486,5.39334,5.39486,15000000.0
2009-05-21 08:18:00,5.39601,5.39619,5.39459,5.3953,11000000.0
2009-05-21 08:19:00,5.39552,5.39552,5.39276,5.39455,16000000.0
2009-05-21 08:20:00,5.39307,5.39419,5.39156,5.39299,17000000.0
2009-05-21 08:21:00,5.39098,5.39272,5.39072,5.39103,15000000.0
2009-05-21 08:22:00,5.39231,5.39285,5.39083,5.391,8000000.0
2009-05-21 08:23:00,5.39253,5.39319,5.39158,5.39275,15000000.0
2009-05-21 08:24:00,5.39139,5.39254,5.39097,5.3922,8000000.0
2009-05-21 08:25:00,5.39264,5.3944,5.39111,5.39245,17000000.0
2009-05-21 08:26:00,5.39369,5.39498,5.39322,5.39445,14000000.0
2009-05-21 08:27:00,5.39504,5.39507,5.39361,5.39507,9000000.0
2009-05-21 08:28:00,5.39482,5.39549,5.39392,5.39546,11000000.0
2009-05-21 08:29:00,5.39378,5.39505,5.39364,5.39505,15000000.0
2009-05-21 08:30:00,5.39382,5.3946,5.3932,5.3932,10000000.0
2009-05-21 08:31:00,5.39248,5.39475,5.39157,5.39288,17000000.0
2009-05-21 08:32:00,5.39092,5.39207,5.39079,5.39135,20000000.0
2009-05-21 08:33:00,5.39165,5.39215,5.39019,5.39215,7000000.0
2009-05-21 08:34:00,5.39278,5.39291,5.39023,5.39219,8000000.0
2009-05-21 08:35:00,5.39219,5.39436,5.39219,5.39436,19000000.0
2009-05-21 08:36:00,5.39436,5.39715,5.39383,5.39715,14000000.0
2009-05-21 08:37:00,5.3967,5.39937,5.39655,5.39911,12000000.0
2009-05-21 08:38:00,5.39776,5.39943,5.39735,5.39743,13000000.0
2009-05-21 08:39:00,5.39761,5.39761,5.39533,5.3961,14000000.0
2009-05-21 08:40:00,5.39582,5.39815,5.39545,5.39729,12000000.0
2009-05-21 08:41:00,5.3966,5.3966,5.39413,5.39443,11000000.0
2009-05-21 08:42:00,5.395,5.39734,5.39339,5.39585,18000000.0
2009-05-21 08:43:00,5.39333,5.39444,5.39323,5.39329,8000000.0
2009-05-21 08:44:00,5.39418,5.39453,5.39141,5.39267,12000000.0
2009-05-21 08:45:00,5.39312,5.39458,5.39152,5.39458,20000000.0
2009-05-21 08:46:00,5.39475,5.39483,5.39254,5.39254,10000000.0
2009-05-21 08:47:00,5.39309,5.39379,5.391,5.39223,13000000.0
2009-05-21 08:48:00,5.3926,5.39303,5.39135,5.39303,16000000.0
2009-05-21 08:49:00,5.39321,5.39463,5.39244,5.39457,9000000.0
2009-05-21 08:50:00,5.39491,5.39593,5.39468,5.3953,17000000.0
2009-05-21 08:51:00,5.39494,5.39602,5.39477,5.39482,8000000.0
2009-05-21 08:52:00,5.39415,5.39515,5.39327,5.39479,20000000.0
2009-05-21 08:53:00,5.39472,5.39484,5.3931,5.39446,16000000.0
2009-05-21 08:54:00,5.39302,5.3954,5.39302,5.3951,15000000.0
2009-05-21 08:55:00,5.39503,5.39659,5.39493,5.3953,12000000.0
2009-05-21 08:56:00,5.3958,5.39826,5.39533,5.3966,14000000.0
2009-05-21 08:57:00,5.39629,5.39694,5.39518,5.39678,14000000.0
2009-05-21 08:58:00,5.39582,5.39885,5.39308,5.39632,15000000.0
2009-05-21 08:59:00,5.39638,5.39638,5.39403,5.3963,15000000.0
2009-05-21 09:00:00,5.39533,5.39804,5.39443,5.39804,14000000.0
2009-05-21 09:01:00,5.39796,5.39925,5.39631,5.39777,14000000.0
2009-05-21 09:02:00,5.39842,5.40014,5.39772,5.39878,17000000.0
2009-05-21 09:03:00,5.39785,5.39861,5.39662,5.39831,16000000.0
2009-05-21 09:04:00,5.39776,5.39852,5.39743,5.39832,10000000.0
2009-05-21 09:05:00,5.39888,5.40053,5.39807,5.39807,14000000.0
2009-05-21 09:06:00,5.39991,5.40079,5.3994,5.40044,14000000.0
2009-05-21 09:07:00,5.40087,5.40218,5.40028,5.40185,9000000.0
2009-05-21 09:08:00,5.40008,5.40195,5.4,5.40083,17000000.0
2009-05-21 09:09:00,5.40106,5.40106,5.3975,5.39821,9000000.0
2009-05-21 09:10:00,5.39755,5.39891,5.39623,5.39752,12000000.0
2009-05-21 09:11:00,5.39689,5.39874,5.39616,5.39874,15000000.0
2009-05-21 09:12:00,5.39802,5.39868,5.39574,5.39674,14000000.0
2009-05-21 09:13:00,5.39669,5.39679,5.39475,5.39498,12000000.0
2009-05-21 09:14:00,5.39659,5.39708,5.39509,5.39655,13000000.0
2009-05-21 09:15:00,5.39607,5.39607,5.39364,5.39364,13000000.0
2009-05-21 09:16:00,5.3948,5.39511,5.39408,5.3946,10000000.0
2009-05-21 09:17:00,5.39441,5.39468,5.39267,5.39465,14000000.0
2009-05-21 09:18:00,5.39433,5.39492,5.39155,5.39304,16000000.0
2009-05-21 09:19:00,5.39238,5.39353,5.39137,5.39176,14000000.0
2009-05-21 09:20:00,5.39279,5.39305,5.39125,5.39305,11000000.0
2009-05-21 09:21:00,5.39429,5.39531,5.39197,5.39531,11000000.0
2009-05-21 09:22:00,5.3969,5.4001,5.39356,5.39484,18000000.0
2009-05-21 09:23:00,5.39427,5.39514,5.39388,5.39422,18000000.0
2009-05-21 09:24:00,5.39405,5.39529,5.39401,5.39503,18000000.0
2009-05-21 09:25:00,5.39495,5.39575,5.39394,5.39426,13000000.0
2009-05-21 09:26:00,5.39484,5.39607,5.39465,5.39496,13000000.0
2009-05-21 09:27:00,5.39545,5.39545,5.3929,5.39412,11000000.0
2009-05-21 09:28:00,5.39229,5.39325,5.39036,5.39284,12000000.0
2009-05-21 09:29:00,5.39183,5.39366,5.39183,5.39225,16000000.0
2009-05-21 09:30:00,5.39378,5.3943,5.39311,5.39322,11000000.0
2009-05-21 09:31:00,5.39443,5.39461,5.39133,5.3932,13000000.0
2009-05-21 09:32:00,5.3943,5.39434,5.39266,5.39321,14000000.0
2009-05-21 09:33:00,5.39167,5.39463,5.39163,5.39463,16000000.0
2009-05-21 09:34:00,5.39483,5.39513,5.39347,5.39513,13000000.0
2009-05-21 09:35:00,5.39479,5.39527,5.39392,5.39446,9000000.0
2009-05-21 09:36:00,5.39547,5.39558,5.39408,5.39528,7000000.0
2009-05-21 09:37:00,5.39417,5.39804,5.39417,5.39679,14000000.0
2009-05-21 09:38:00,5.39723,5.39949,5.39586,5.39867,18000000.0
2009-05-21 09:39:00,5.39827,5.39877,5.39742,5.39851,15000000.0
2009-05-21 09:40:00,5.39745,5.39844,5.39737,5.39737,10000000.0
2009-05-21 09:41:00,5.39769,5.39965,5.39769,5.39917,14000000.0
2009-05-21 09:42:00,5.39814,5.39917,5.39721,5.39809,18000000.0
2009-05-21 09:43:00,5.39695,5.39794,5.39585,5.39649,9000000.0
2009-05-21 09:44:00,5.39744,5.39744,5.3954,5.39639,10000000.0
2009-05-21 09:45:00,5.39478,5.39793,5.39478,5.39793,10000000.0
2009-05-21 09:46:00,5.3975,5.39841,5.39598,5.39641,14000000.0
2009-05-21 09:47:00,5.39637,5.39689,5.39553,5.39679,11000000.0
2009-05-21 09:48:00,5.39478,5.39737,5.39478,5.39605,10000000.0
2009-05-21 09:49:00,5.39633,5.39728,5.39537,5.3964,13000000.0
2009-05-21 09:50:00,5.39808,5.39898,5.3968,5.39898,12000000.0
2009-05-21 09:51:00,5.39942,5.40063,5.39816,5.39875,18000000.0
2009-05-21 09:52:00,5.39905,5.39929,5.39694,5.39851,12000000.0
2009-05-21 09:53:00,5.39753,5.39935,5.39688,5.39846,18000000.0
2009-05-21 09:54:00,5.39764,5.39966,5.39605,5.39931,13000000.0
2009-05-21 09:55:00,5.40054,5.40073,5.39884,5.399,14000000.0
2009-05-21 09:56:00,5.39964,5.39991,5.39776,5.39856,16000000.0
2009-05-21 09:57:00,5.39854,5.39963,5.39761,5.39911,17000000.0
2009-05-21 09:58:00,5.39847,5.39865,5.39609,5.39676,18000000.0
2009-05-21 09:59:00,5.39681,5.39794,5.39624,5.39715,7000000.0
2009-05-21 10:00:00,5.39786,5.39819,5.39648,5.39783,13000000.0
2009-05-21 10:01:00,5.39731,5.39858,5.39672,5.39672,15000000.0
2009-05-21 10:02:00,5.3968,5.3968,5.39549,5.39644,10000000.0
2009-05-21 10:03:00,5.3949,5.39691,5.39452,5.39662,15000000.0
2009-05-21 10:04:00,5.39492,5.39701,5.39409,5.39521,13000000.0
2009-05-21 10:05:00,5.39572,5.39639,5.3936,5.39624,16000000.0
2009-05-21 10:06:00,5.39613,5.39686,5.3946,5.39489,16000000.0
2009-05-21 10:07:00,5.39575,5.39585,5.39334,5.3955,24000000.0
2009-05-21 10:08:00,5.39534,5.39534,5.39194,5.39287,13000000.0
2009-05-21 10:09:00,5.39393,5.39427,5.39194,5.39427,17000000.0
2009-05-21 10:10:00,5.39272,5.39302,5.38952,5.39078,14000000.0
2009-05-21 10:11:00,5.38939,5.38967,5.38479,5.38479,14000000.0
2009-05-21 10:12:00,5.38634,5.38687,5.38465,5.38465,9000000.0
2009-05-21 10:13:00,5.38476,5.38587,5.38397,5.38509,13000000.0
2009-05-21 10:14:00,5.3849,5.38577,5.38422,5.3849,10000000.0
2009-05-21 10:15:00,5.38459,5.38459,5.38066,5.3811,19000000.0
2009-05-21 10:16:00,5.38006,5.38401,5.37995,5.3827,11000000.0
2009-05-21 10:17:00,5.38239,5.38315,5.38054,5.38253,13000000.0
2009-05-21 10:18:00,5.38328,5.38343,5.38135,5.38256,21000000.0
2009-05-21 10:19:00,5.38293,5.3835,5.38031,5.38198,12000000.0
2009-05-21 10:20:00,5.38146,5.38146,5.37511,5.37662,8000000.0
2009-05-21 10:21:00,5.37866,5.37866,5.37439,5.37746,17000000.0
2009-05-21 10:22:00,5.37758,5.37917,5.37648,5.37917,15000000.0
2009-05-21 10:23:00,5.37768,5.38279,5.37738,5.38279,11000000.0
2009-05-21 10:24:00,5.3848,5.38774,5.38393,5.38702,13000000.0
2009-05-21 10:25:00,5.38665,5.38698,5.38448,5.38589,14000000.0
2009-05-21 10:26:00,5.39038,5.39683,5.38771,5.39683,10000000.0
2009-05-21 10:27:00,5.39953,5.39953,5.39664,5.39873,9000000.0
2009-05-21 10:28:00,5.39663,5.39663,5.39249,5.39249,11000000.0
2009-05-21 10:29:00,5.39006,5.39217,5.38942,5.39128,19000000.0
2009-05-21 10:30:00,5.39156,5.39327,5.3909,5.39198,11000000.0
2009-05-21 10:31:00,5.39084,5.3913,5.38664,5.38694,15000000.0
2009-05-21 10:32:00,5.38615,5.38738,5.38467,5.38467,9000000.0
2009-05-21 10:33:00,5.38462,5.38784,5.38424,5.38759,16000000.0
2009-05-21 10:34:00,5.38809,5.38809,5.38341,5.38591,11000000.0
2009-05-21 10:35:00,5.38514,5.38584,5.38416,5.38574,9000000.0
2009-05-21 10:36:00,5.38637,5.39353,5.38637,5.39273,13000000.0
2009-05-21 10:37:00,5.39289,5.39312,5.38944,5.39145,14000000.0
2009-05-21 10:38:00,5.39213,5.39324,5.39195,5.39308,7000000.0
2009-05-21 10:39:00,5.39187,5.39264,5.38914,5.38984,12000000.0
2009-05-21 10:40:00,5.38941,5.39227,5.38799,5.38992,17000000.0
2009-05-21 10:41:00,5.39011,5.39192,5.38935,5.39011,15000000.0
2009-05-21 10:42:00,5.39049,5.39302,5.38969,5.39081,13000000.0
2009-05-21 10:43:00,5.39079,5.39085,5.38658,5.38769,15000000.0
2009-05-21 10:44:00,5.38739,5.3878,5.38641,5.38709,11000000.0
2009-05-21 10:45:00,5.38686,5.38904,5.38572,5.38876,17000000.0
2009-05-21 10:46:00,5.38864,5.3919,5.38864,5.3919,9000000.0
2009-05-21 10:47:00,5.39286,5.39596,5.39275,5.39596,9000000.0
2009-05-21 10:48:00,5.39706,5.40103,5.39706,5.39964,11000000.0
2009-05-21 10:49:00,5.40035,5.40038,5.39704,5.39809,11000000.0
2009-05-21 10:50:00,5.39843,5.40057,5.39722,5.40026,16000000.0
2009-05-21 10:51:00,5.40032,5.40771,5.39979,5.40771,21000000.0
2009-05-21 10:52:00,5.40704,5.40704,5.40384,5.40384,8000000.0
2009-05-21 10:53:00,5.40474,5.40501,5.40312,5.40493,12000000.0
2009-05-21 10:54:00,5.40549,5.40799,5.40429,5.40799,16000000.0
2009-05-21 10:55:00,5.40777,5.40837,5.40676,5.40821,13000000.0
2009-05-21 10:56:00,5.40685,5.41184,5.40685,5.41108,16000000.0
2009-05-21 10:57:00,5.41099,5.41109,5.40882,5.40913,10000000.0
2009-05-21 10:58:00,5.40715,5.40853,5.40676,5.4075,12000000.0
2009-05-21 10:59:00,5.40391,5.40544,5.40175,5.40216,11000000.0
2009-05-21 11:00:00,5.40088,5.40088,5.39648,5.39794,13000000.0
2009-05-21 11:01:00,5.39757,5.39861,5.39697,5.39786,9000000.0
2009-05-21 11:02:00,5.39968,5.40073,5.39801,5.39999,8000000.0
2009-05-21 11:03:00,5.40109,5.40142,5.39951,5.39975,10000000.0
2009-05-21 11:04:00,5.39965,5.40113,5.39921,5.40098,12000000.0
2009-05-21 11:05:00,5.40293,5.40449,5.40154,5.40435,11000000.0
2009-05-21 11:06:00,5.4017,5.40328,5.40097,5.40221,8000000.0
2009-05-21 11:07:00,5.39987,5.40096,5.39608,5.39924,14000000.0
2009-05-21 11:08:00,5.39935,5.40113,5.39838,5.40087,18000000.0
2009-05-21 11:09:00,5.40206,5.40322,5.40064,5.4023,15000000.0
2009-05-21 11:10:00,5.40216,5.40216,5.39856,5.39952,12000000.0
2009-05-21 11:11:00,5.40119,5.40135,5.39916,5.39916,11000000.0
2009-05-21 11:12:00,5.40091,5.4019,5.40041,5.40115,8000000.0
2009-05-21 11:13:00,5.40157,5.40157,5.3966,5.39738,15000000.0
2009-05-21 11:14:00,5.39815,5.39895,5.39662,5.39752,13000000.0
2009-05-21 11:15:00,5.39644,5.39845,5.39644,5.39752,20000000.0
2009-05-21 11:16:00,5.39706,5.39805,5.39614,5.39673,15000000.0
2009-05-21 11:17:00,5.39568,5.39855,5.39568,5.39804,18000000.0
2009-05-21 11:18:00,5.39881,5.39939,5.39725,5.39939,20000000.0
2009-05-21 11:19:00,5.4003,5.40081,5.39632,5.39632,13000000.0
2009-05-21 11:20:00,5.39875,5.39936,5.39706,5.39936,20000000.0
2009-05-21 11:21:00,5.39954,5.39985,5.39549,5.39549,18000000.0
2009-05-21 11:22:00,5.39721,5.39985,5.39464,5.39517,18000000.0
2009-05-21 11:23:00,5.39395,5.39494,5.39274,5.39291,13000000.0
2009-05-21 11:24:00,5.39264,5.39333,5.3921,5.39213,9000000.0
2009-05-21 11:25:00,5.39257,5.39315,5.39176,5.39255,8000000.0
2009-05-21 11:26:00,5.39241,5.39241,5.38856,5.38873,8000000.0
2009-05-21 11:27:00,5.39199,5.39588,5.3888,5.38893,7000000.0
2009-05-21 11:28:00,5.39068,5.39068,5.38771,5.38791,14000000.0
2009-05-21 11:29:00,5.3887,5.39025,5.38727,5.39014,16000000.0
2009-05-21 11:30:00,5.39098,5.39174,5.38975,5.39054,7000000.0
2009-05-21 11:31:00,5.39022,5.3913,5.38978,5.3913,15000000.0
2009-05-21 11:32:00,5.39126,5.39743,5.39101,5.3949,10000000.0
2009-05-21 11:33:00,5.39387,5.39621,5.39307,5.39621,8000000.0
2009-05-21 11:34:00,5.39563,5.39563,5.39363,5.39363,11000000.0
2009-05-21 11:35:00,5.39426,5.39851,5.39298,5.39398,15000000.0
2009-05-21 11:36:00,5.39399,5.39528,5.3922,5.39505,14000000.0
2009-05-21 11:37:00,5.39373,5.39485,5.3929,5.39485,11000000.0
2009-05-21 11:38:00,5.39245,5.39335,5.39105,5.3921,12000000.0
2009-05-21 11:39:00,5.39092,5.39163,5.38842,5.39155,13000000.0
2009-05-21 11:40:00,5.39215,5.39244,5.38967,5.39159,8000000.0
2009-05-21 11:41:00,5.39092,5.39095,5.38842,5.38963,13000000.0
2009-05-21 11:42:00,5.38848,5.39049,5.38705,5.38821,18000000.0
2009-05-21 11:43:00,5.38828,5.38953,5.38715,5.38948,13000000.0
2009-05-21 11:44:00,5.389,5.39071,5.38856,5.39,14000000.0
2009-05-21 11:45:00,5.39073,5.39073,5.38928,5.3896,12000000.0
2009-05-21 11:46:00,5.39091,5.39123,5.3888,5.3888,14000000.0
2009-05-21 11:47:00,5.39052,5.3921,5.39043,5.3912,15000000.0
2009-05-21 11:48:00,5.39233,5.39263,5.39047,5.39216,9000000.0
2009-05-21 11:49:00,5.39214,5.39217,5.3905,5.39161,14000000.0
2009-05-21 11:50:00,5.39141,5.39198,5.38957,5.38957,17000000.0
2009-05-21 11:51:00,5.39087,5.3923,5.38873,5.39086,15000000.0
2009-05-21 11:52:00,5.38988,5.39001,5.38763,5.38912,15000000.0
2009-05-21 11:53:00,5.39016,5.39071,5.38816,5.38926,14000000.0
2009-05-21 11:54:00,5.38891,5.38961,5.38724,5.38841,9000000.0
2009-05-21 11:55:00,5.38865,5.3891,5.38728,5.3891,11000000.0
2009-05-21 11:56:00,5.38913,5.38944,5.38789,5.38879,13000000.0
2009-05-21 11:57:00,5.38883,5.38904,5.38691,5.38804,13000000.0
2009-05-21 11:58:00,5.38794,5.388,5.38604,5.38649,12000000.0
2009-05-21 11:59:00,5.38862,5.39042,5.38731,5.38952,12000000.0
2009-05-21 12:00:00,5.38987,5.39134,5.38856,5.38962,12000000.0
2009-05-21 12:01:00,5.388,5.38869,5.38701,5.38701,22000000.0
2009-05-21 12:02:00,5.38767,5.39039,5.38738,5.39024,10000000.0
2009-05-21 12:03:00,5.39056,5.39116,5.38849,5.39071,18000000.0
2009-05-21 12:04:00,5.3897,5.39224,5.38896,5.39224,12000000.0
2009-05-21 12:05:00,5.39214,5.3923,5.39109,5.3917,15000000.0
2009-05-21 12:06:00,5.39288,5.39428,5.39228,5.39293,14000000.0
2009-05-21 12:07:00,5.3941,5.3968,5.393,5.3968,15000000.0
2009-05-21 12:08:00,5.39678,5.39829,5.39617,5.39829,19000000.0
2009-05-21 12:09:00,5.39912,5.39912,5.39648,5.39648,12000000.0
2009-05-21 12:10:00,5.39687,5.39713,5.39539,5.39672,23000000.0
2009-05-21 12:11:00,5.39594,5.39634,5.39277,5.39302,21000000.0
2009-05-21 12:12:00,5.39359,5.39393,5.39267,5.39291,9000000.0
2009-05-21 12:13:00,5.39123,5.39304,5.38939,5.39089,13000000.0
2009-05-21 12:14:00,5.39005,5.39085,5.38902,5.3903,15000000.0
2009-05-21 12:15:00,5.38931,5.39002,5.38705,5.38776,14000000.0
2009-05-21 12:16:00,5.38595,5.38944,5.38595,5.38895,16000000.0
2009-05-21 12:17:00,5.38929,5.38929,5.38648,5.38751,13000000.0
2009-05-21 12:18:00,5.3888,5.39168,5.3875,5.39168,9000000.0
2009-05-21 12:19:00,5.39255,5.39255,5.3899,5.391,10000000.0
2009-05-21 12:20:00,5.38841,5.39127,5.38826,5.39057,7000000.0
2009-05-21 12:21:00,5.3902,5.39141,5.38928,5.39083,13000000.0
2009-05-21 12:22:00,5.39126,5.39289,5.39126,5.39289,10000000.0
2009-05-21 12:23:00,5.39363,5.39381,5.39129,5.39129,10000000.0
2009-05-21 12:24:00,5.39299,5.39385,5.39243,5.39385,12000000.0
2009-05-21 12:25:00,5.39374,5.39502,5.39299,5.39475,12000000.0
2009-05-21 12:26:00,5.39352,5.39481,5.39275,5.3935,20000000.0
2009-05-21 12:27:00,5.39253,5.39425,5.39253,5.39406,12000000.0
2009-05-21 12:28:00,5.39317,5.39599,5.39317,5.39575,14000000.0
2009-05-21 12:29:00,5.39566,5.39641,5.39456,5.39641,10000000.0
2009-05-21 12:30:00,5.39635,5.39661,5.39466,5.39535,19000000.0
2009-05-21 12:31:00,5.3956,5.39585,5.39458,5.39585,11000000.0
2009-05-21 12:32:00,5.39484,5.39659,5.39484,5.39649,10000000.0
2009-05-21 12:33:00,5.39526,5.39673,5.39485,5.3965,15000000.0
2009-05-21 12:34:00,5.39659,5.39659,5.39477,5.39595,16000000.0
2009-05-21 12:35:00,5.39464,5.39482,5.39327,5.39376,10000000.0
2009-05-21 12:36:00,5.39335,5.39442,5.39221,5.39436,11000000.0
2009-05-21 12:37:00,5.39343,5.39573,5.39287,5.39564,10000000.0
2009-05-21 12:38:00,5.39569,5.39576,5.39409,5.39576,14000000.0
2009-05-21 12:39:00,5.39547,5.39595,5.39333,5.39511,14000000.0
2009-05-21 12:40:00,5.39471,5.39632,5.39457,5.39632,11000000.0
2009-05-21 12:41:00,5.39545,5.39705,5.39524,5.39635,12000000.0
2009-05-21 12:42:00,5.39485,5.39807,5.39485,5.39713,14000000.0
2009-05-21 12:43:00,5.39805,5.39823,5.39631,5.39701,15000000.0
2009-05-21 12:44:00,5.39711,5.39712,5.39532,5.39662,16000000.0
2009-05-21 12:45:00,5.3957,5.39628,5.39481,5.39549,10000000.0
2009-05-21 12:46:00,5.39548,5.39639,5.39472,5.39508,12000000.0
2009-05-21 12:47:00,5.39643,5.39898,5.3963,5.39874,13000000.0
2009-05-21 12:48:00,5.39908,5.39908,5.39668,5.3984,12000000.0
2009-05-21 12:49:00,5.39839,5.39839,5.39606,5.39766,14000000.0
2009-05-21 12:50:00,5.39699,5.39703,5.39489,5.39539,9000000.0
2009-05-21 12:51:00,5.3966,5.39704,5.39516,5.39618,10000000.0
2009-05-21 12:52:00,5.39658,5.39658,5.39202,5.39404,22000000.0
2009-05-21 12:53:00,5.39415,5.39418,5.39219,5.39288,14000000.0
2009-05-21 12:54:00,5.39291,5.39584,5.39185,5.39584,13000000.0
2009-05-21 12:55:00,5.39532,5.39543,5.39349,5.39349,21000000.0
2009-05-21 12:56:00,5.39369,5.39467,5.39269,5.39352,18000000.0
2009-05-21 12:57:00,5.39555,5.39564,5.39438,5.39536,7000000.0
2009-05-21 12:58:00,5.39558,5.39558,5.39312,5.39312,12000000.0
2009-05-21 12:59:00,5.39466,5.39551,5.39307,5.39437,18000000.0
2009-05-21 13:00:00,5.39485,5.39486,5.39279,5.39385,14000000.0
2009-05-21 13:01:00,5.39173,5.39304,5.39164,5.39295,11000000.0
2009-05-21 13:02:00,5.39335,5.39511,5.39249,5.39511,15000000.0
2009-05-21 13:03:00,5.39616,5.39681,5.39403,5.39403,15000000.0
2009-05-21 13:04:00,5.39389,5.39587,5.39389,5.39554,16000000.0
2009-05-21 13:05:00,5.39525,5.39589,5.39472,5.39545,9000000.0
2009-05-21 13:06:00,5.39447,5.39583,5.39447,5.39514,13000000.0
2009-05-21 13:07:00,5.39565,5.39614,5.39379,5.39566,13000000.0
2009-05-21 13:08:00,5.39569,5.39651,5.39461,5.39534,10000000.0
2009-05-21 13:09:00,5.39621,5.39798,5.39385,5.39496,15000000.0
2009-05-21 13:10:00,5.39541,5.397,5.39354,5.39613,12000000.0
2009-05-21 13:11:00,5.39754,5.39754,5.39538,5.3975,12000000.0
2009-05-21 13:12:00,5.39671,5.39867,5.39598,5.39853,12000000.0
2009-05-21 13:13:00,5.39738,5.39738,5.39587,5.39626,11000000.0
2009-05-21 13:14:00,5.39596,5.3961,5.3948,5.39562,9000000.0
2009-05-21 13:15:00,5.39523,5.39523,5.39246,5.39371,15000000.0
2009-05-21 13:16:00,5.39506,5.3954,5.39296,5.39418,15000000.0
2009-05-21 13:17:00,5.39599,5.39712,5.39478,5.39656,17000000.0
2009-05-21 13:18:00,5.39469,5.39586,5.39395,5.39586,15000000.0
2009-05-21 13:19:00,5.39588,5.39671,5.39477,5.39615,15000000.0
2009-05-21 13:20:00,5.39682,5.39823,5.39531,5.39775,19000000.0
2009-05-21 13:21:00,5.39715,5.39805,5.39636,5.39748,10000000.0
2009-05-21 13:22:00,5.39834,5.39893,5.39776,5.3989,8000000.0
2009-05-21 13:23:00,5.39964,5.39964,5.3976,5.39916,15000000.0
2009-05-21 13:24:00,5.39945,5.39945,5.39788,5.39908,11000000.0
2009-05-21 13:25:00,5.39968,5.40124,5.39828,5.40124,9000000.0
2009-05-21 13:26:00,5.40173,5.40218,5.40085,5.40102,8000000.0
2009-05-21 13:27:00,5.40211,5.40258,5.40068,5.40221,15000000.0
2009-05-21 13:28:00,5.40135,5.40155,5.40053,5.40155,17000000.0
2009-05-21 13:29:00,5.40186,5.40225,5.40104,5.40183,11000000.0
2009-05-21 13:30:00,5.40265,5.40401,5.40176,5.40176,21000000.0
2009-05-21 13:31:00,5.40044,5.40214,5.39941,5.40018,11000000.0
2009-05-21 13:32:00,5.39971,5.40069,5.39878,5.40009,10000000.0
2009-05-21 13:33:00,5.39952,5.39952,5.39788,5.39804,8000000.0
2009-05-21 13:34:00,5.39812,5.40099,5.39812,5.40099,15000000.0
2009-05-21 13:35:00,5.40107,5.40128,5.39966,5.39966,13000000.0
2009-05-21 13:36:00,5.40049,5.40156,5.3995,5.40115,11000000.0
2009-05-21 13:37:00,5.40079,5.40079,5.39878,5.39949,8000000.0
2009-05-21 13:38:00,5.39729,5.39908,5.39729,5.39858,13000000.0
2009-05-21 13:39:00,5.39883,5.40098,5.39806,5.40097,7000000.0
2009-05-21 13:40:00,5.4005,5.40186,5.39991,5.40049,12000000.0
2009-05-21 13:41:00,5.39939,5.40099,5.39906,5.40019,15000000.0
2009-05-21 13:42:00,5.40076,5.40203,5.39969,5.40203,22000000.0
2009-05-21 13:43:00,5.40257,5.40257,5.40016,5.40059,13000000.0
2009-05-21 13:44:00,5.40158,5.40349,5.40088,5.40349,14000000.0
2009-05-21 13:45:00,5.40316,5.40361,5.40234,5.40359,7000000.0
2009-05-21 13:46:00,5.40332,5.40432,5.40268,5.40432,11000000.0
2009-05-21 13:47:00,5.4039,5.40455,5.40281,5.40455,11000000.0
2009-05-21 13:48:00,5.40306,5.40497,5.40285,5.40453,14000000.0
2009-05-21 13:49:00,5.40521,5.40526,5.40339,5.40412,13000000.0
2009-05-21 13:50:00,5.40577,5.40624,5.40404,5.4062,12000000.0
2009-05-21 13:51:00,5.4065,5.40719,5.40413,5.40413,11000000.0
2009-05-21 13:52:00,5.40579,5.40583,5.40401,5.40521,9000000.0
2009-05-21 13:53:00,5.40512,5.40534,5.40311,5.40487,11000000.0
2009-05-21 13:54:00,5.40332,5.40497,5.4031,5.40464,17000000.0
2009-05-21 13:55:00,5.40468,5.40509,5.40309,5.40426,22000000.0
2009-05-21 13:56:00,5.40468,5.40468,5.40174,5.40221,13000000.0
2009-05-21 13:57:00,5.40061,5.40259,5.40061,5.40163,19000000.0
2009-05-21 13:58:00,5.40247,5.40283,5.4009,5.40228,11000000.0
2009-05-21 13:59:00,5.40291,5.40552,5.40262,5.40504,7000000.0
2009-05-21 14:00:00,5.40621,5.4075,5.40556,5.40744,9000000.0
2009-05-21 14:01:00,5.40736,5.40854,5.40695,5.40854,7000000.0
2009-05-21 14:02:00,5.40691,5.4087,5.40528,5.40704,13000000.0
2009-05-21 14:03:00,5.40813,5.40813,5.40623,5.40741,17000000.0
2009-05-21 14:04:00,5.40704,5.40764,5.40518,5.40743,13000000.0
2009-05-21 14:05:00,5.40654,5.40688,5.40542,5.40688,8000000.0
2009-05-21 14:06:00,5.40605,5.40615,5.40497,5.40577,10000000.0
2009-05-21 14:07:00,5.40564,5.40564,5.40312,5.40314,10000000.0
2009-05-21 14:08:00,5.40401,5.4045,5.40232,5.40294,14000000.0
2009-05-21 14:09:00,5.40418,5.40451,5.40274,5.40396,16000000.0
2009-05-21 14:10:00,5.4041,5.40448,5.40282,5.4032,12000000.0
2009-05-21 14:11:00,5.40383,5.40407,5.40291,5.40407,14000000.0
2009-05-21 14:12:00,5.40296,5.40376,5.40221,5.40289,13000000.0
2009-05-21 14:13:00,5.40191,5.40318,5.40158,5.40259,11000000.0
2009-05-21 14:14:00,5.40139,5.40235,5.39961,5.4011,14000000.0
2009-05-21 14:15:00,5.40161,5.40204,5.39902,5.40028,11000000.0
2009-05-21 14:16:00,5.40085,5.40094,5.39732,5.40007,11000000.0
2009-05-21 14:17:00,5.39979,5.4,5.39816,5.39894,14000000.0
2009-05-21 14:18:00,5.39869,5.40018,5.39836,5.40018,11000000.0
2009-05-21 14:19:00,5.39968,5.40032,5.3988,5.39976,8000000.0
2009-05-21 14:20:00,5.39889,5.39907,5.39664,5.39907,10000000.0
2009-05-21 14:21:00,5.39917,5.39967,5.39763,5.39926,14000000.0
2009-05-21 14:22:00,5.3998,5.39988,5.39771,5.3989,17000000.0
2009-05-21 14:23:00,5.4,5.40042,5.39825,5.39954,8000000.0
2009-05-21 14:24:00,5.40007,5.40034,5.398,5.39915,16000000.0
2009-05-21 14:25:00,5.40109,5.40164,5.3992,5.40039,11000000.0
2009-05-21 14:26:00,5.40224,5.40237,5.40108,5.40217,14000000.0
2009-05-21 14:27:00,5.40167,5.40219,5.4006,5.40219,8000000.0
2009-05-21 14:28:00,5.40166,5.40196,5.401,5.40102,11000000.0
2009-05-21 14:29:00,5.4012,5.4018,5.39906,5.39956,11000000.0
2009-05-21 14:30:00,5.4013,5.40315,5.40025,5.40131,14000000.0
2009-05-21 14:31:00,5.40337,5.40497,5.40284,5.40443,15000000.0
2009-05-21 14:32:00,5.40478,5.40493,5.40267,5.40413,9000000.0
2009-05-21 14:33:00,5.40435,5.40465,5.40273,5.40273,12000000.0
2009-05-21 14:34:00,5.40361,5.40364,5.40159,5.40323,12000000.0
2009-05-21 14:35:00,5.40339,5.40483,5.4016,5.40376,18000000.0
2009-05-21 14:36:00,5.40355,5.40412,5.40233,5.40355,12000000.0
2009-05-21 14:37:00,5.40269,5.40353,5.40185,5.40352,12000000.0
2009-05-21 14:38:00,5.40306,5.40306,5.39967,5.40126,24000000.0
2009-05-21 14:39:00,5.40172,5.40264,5.40022,5.40206,12000000.0
2009-05-21 14:40:00,5.40135,5.40195,5.39938,5.40117,15000000.0
2009-05-21 14:41:00,5.40086,5.40313,5.4002,5.40191,17000000.0
2009-05-21 14:42:00,5.40201,5.40342,5.40055,5.40281,15000000.0
2009-05-21 14:43:00,5.40434,5.40529,5.40342,5.40529,9000000.0
2009-05-21 14:44:00,5.40555,5.40575,5.40411,5.40486,7000000.0
2009-05-21 14:45:00,5.40509,5.4051,5.40234,5.40411,17000000.0
2009-05-21 14:46:00,5.4037,5.40714,5.40304,5.40685,14000000.0
2009-05-21 14:47:00,5.40764,5.40994,5.40599,5.40994,16000000.0
2009-05-21 14:48:00,5.41193,5.41317,5.40957,5.41246,12000000.0
2009-05-21 14:49:00,5.41108,5.41137,5.40893,5.40937,20000000.0
2009-05-21 14:50:00,5.40921,5.40968,5.40694,5.40814,12000000.0
2009-05-21 14:51:00,5.40937,5.40949,5.40766,5.40942,12000000.0
2009-05-21 14:52:00,5.40814,5.41079,5.40718,5.4095,22000000.0
2009-05-21 14:53:00,5.41006,5.4123,5.41006,5.41069,17000000.0
2009-05-21 14:54:00,5.41206,5.4143,5.41086,5.41344,14000000.0
2009-05-21 14:55:00,5.41375,5.41375,5.41029,5.41157,20000000.0
2009-05-21 14:56:00,5.40938,5.40974,5.40702,5.40771,22000000.0
2009-05-21 14:57:00,5.4091,5.40948,5.4072,5.40744,10000000.0
2009-05-21 14:58:00,5.40784,5.40986,5.40734,5.40823,17000000.0
2009-05-21 14:59:00,5.41006,5.41369,5.4095,5.41362,12000000.0
2009-05-21 15:00:00,5.41302,5.41465,5.41192,5.41465,14000000.0
2009-05-21 15:01:00,5.41504,5.41711,5.41432,5.41633,16000000.0
2009-05-21 15:02:00,5.41713,5.41731,5.41495,5.41594,13000000.0
2009-05-21 15:03:00,5.41431,5.41431,5.41245,5.41289,7000000.0
2009-05-21 15:04:00,5.41316,5.41357,5.41072,5.41072,12000000.0
2009-05-21 15:05:00,5.40978,5.41173,5.40922,5.41173,20000000.0
2009-05-21 15:06:00,5.41248,5.4134,5.41103,5.4134,9000000.0
2009-05-21 15:07:00,5.41382,5.41382,5.41064,5.41114,9000000.0
2009-05-21 15:08:00,5.41053,5.41126,5.40917,5.41085,14000000.0
2009-05-21 15:09:00,5.41116,5.41156,5.40906,5.41113,14000000.0
2009-05-21 15:10:00,5.411,5.4121,5.40968,5.41095,15000000.0
2009-05-21 15:11:00,5.4108,5.41178,5.4093,5.41044,10000000.0
2009-05-21 15:12:00,5.41059,5.41138,5.40864,5.41071,10000000.0
2009-05-21 15:13:00,5.4106,5.41081,5.40839,5.40998,20000000.0
2009-05-21 15:14:00,5.40903,5.40948,5.40804,5.40907,10000000.0
2009-05-21 15:15:00,5.41006,5.41181,5.40892,5.40989,13000000.0
2009-05-21 15:16:00,5.41146,5.41146,5.40963,5.41072,11000000.0
2009-05-21 15:17:00,5.41107,5.41156,5.40966,5.41037,17000000.0
2009-05-21 15:18:00,5.41218,5.41293,5.41033,5.41293,11000000.0
2009-05-21 15:19:00,5.41205,5.41481,5.41205,5.41298,18000000.0
2009-05-21 15:20:00,5.41421,5.41582,5.41263,5.41281,14000000.0
2009-05-21 15:21:00,5.41285,5.41381,5.41184,5.4125,15000000.0
2009-05-21 15:22:00,5.41249,5.41249,5.41061,5.41126,8000000.0
2009-05-21 15:23:00,5.41077,5.41077,5.40907,5.40977,15000000.0
2009-05-21 15:24:00,5.41098,5.41098,5.4093,5.4093,12000000.0
2009-05-21 15:25:00,5.41017,5.41086,5.4082,5.40824,12000000.0
2009-05-21 15:26:00,5.41013,5.41023,5.40752,5.40752,15000000.0
2009-05-21 15:27:00,5.40759,5.40759,5.40462,5.40603,12000000.0
2009-05-21 15:28:00,5.40629,5.40705,5.40482,5.40573,12000000.0
2009-05-21 15:29:00,5.40739,5.40747,5.40585,5.40747,10000000.0
2009-05-21 15:30:00,5.40607,5.40761,5.40527,5.40578,12000000.0
2009-05-21 15:31:00,5.40786,5.40952,5.40594,5.40851,19000000.0
2009-05-21 15:32:00,5.40851,5.41021,5.40829,5.40873,7000000.0
2009-05-21 15:33:00,5.40931,5.41014,5.40863,5.40992,7000000.0
2009-05-21 15:34:00,5.40812,5.40988,5.40705,5.40851,12000000.0
2009-05-21 15:35:00,5.40796,5.40839,5.40575,5.40709,17000000.0
2009-05-21 15:36:00,5.40768,5.40814,5.40648,5.40762,11000000.0
2009-05-21 15:37:00,5.40786,5.40985,5.40686,5.40884,14000000.0
2009-05-21 15:38:00,5.40944,5.41077,5.40759,5.4096,20000000.0
2009-05-21 15:39:00,5.40805,5.4094,5.40797,5.40857,8000000.0
2009-05-21 15:40:00,5.40997,5.4102,5.40865,5.40987,11000000.0
2009-05-21 15:41:00,5.40953,5.40977,5.40838,5.40944,10000000.0
2009-05-21 15:42:00,5.40968,5.40968,5.4046,5.40582,13000000.0
2009-05-21 15:43:00,5.40557,5.40642,5.40376,5.40636,14000000.0
2009-05-21 15:44:00,5.40449,5.40548,5.40393,5.40535,8000000.0
2009-05-21 15:45:00,5.40527,5.40549,5.40394,5.40549,10000000.0
2009-05-21 15:46:00,5.40449,5.40554,5.40347,5.40509,12000000.0
2009-05-21 15:47:00,5.40494,5.4058,5.40326,5.40326,18000000.0
2009-05-21 15:48:00,5.40339,5.40478,5.40284,5.40368,9000000.0
2009-05-21 15:49:00,5.40122,5.40289,5.40111,5.4028,14000000.0
2009-05-21 15:50:00,5.40081,5.40161,5.39884,5.40112,18000000.0
2009-05-21 15:51:00,5.40036,5.40123,5.39886,5.39973,8000000.0
2009-05-21 15:52:00,5.39953,5.40359,5.39931,5.40359,11000000.0
2009-05-21 15:53:00,5.404,5.40417,5.40268,5.40358,15000000.0
2009-05-21 15:54:00,5.40249,5.40297,5.40172,5.40197,9000000.0
2009-05-21 15:55:00,5.40261,5.40348,5.40159,5.40331,9000000.0
2009-05-21 15:56:00,5.40208,5.40397,5.4015,5.40322,11000000.0
2009-05-21 15:57:00,5.40181,5.40454,5.40173,5.40344,15000000.0
2009-05-21 15:58:00,5.40483,5.40524,5.40172,5.40446,13000000.0
2009-05-21 15:59:00,5.40551,5.40747,5.4037,5.4072,15000000.0
2009-05-21 16:00:00,5.40687,5.40764,5.40144,5.40764,11000000.0
2009-05-21 16:01:00,5.40796,5.40803,5.40389,5.40649,14000000.0
2009-05-21 16:02:00,5.40421,5.40829,5.40404,5.40703,11000000.0
2009-05-21 16:03:00,5.40763,5.40784,5.40517,5.40602,8000000.0
2009-05-21 16:04:00,5.4067,5.40777,5.40578,5.40699,8000000.0
2009-05-21 16:05:00,5.40542,5.40546,5.40355,5.40448,8000000.0
2009-05-21 16:06:00,5.4047,5.4048,5.40239,5.40389,16000000.0
2009-05-21 16:07:00,5.40282,5.40411,5.4015,5.40228,18000000.0
2009-05-21 16:08:00,5.404,5.40434,5.40049,5.40197,14000000.0
2009-05-21 16:09:00,5.40142,5.40142,5.39724,5.39787,12000000.0
2009-05-21 16:10:00,5.39804,5.39841,5.39618,5.39753,10000000.0
2009-05-21 16:11:00,5.39719,5.39886,5.39719,5.39762,13000000.0
2009-05-21 16:12:00,5.39905,5.39958,5.39743,5.39896,16000000.0
2009-05-21 16:13:00,5.39854,5.40005,5.39854,5.39975,7000000.0
2009-05-21 16:14:00,5.39886,5.39977,5.39657,5.39791,16000000.0
2009-05-21 16:15:00,5.39813,5.39813,5.39411,5.39629,15000000.0
2009-05-21 16:16:00,5.39539,5.39674,5.3949,5.39674,17000000.0
2009-05-21 16:17:00,5.39644,5.39849,5.3957,5.39817,10000000.0
2009-05-21 16:18:00,5.39761,5.39842,5.39709,5.39822,10000000.0
2009-05-21 16:19:00,5.39925,5.40162,5.39866,5.40127,12000000.0
2009-05-21 16:20:00,5.40237,5.40308,5.40053,5.40308,11000000.0
2009-05-21 16:21:00,5.40264,5.40293,5.40127,5.40207,8000000.0
2009-05-21 16:22:00,5.40264,5.40283,5.40079,5.40079,16000000.0
2009-05-21 16:23:00,5.40358,5.40592,5.40205,5.40592,11000000.0
2009-05-21 16:24:00,5.4072,5.4072,5.40417,5.40548,14000000.0
2009-05-21 16:25:00,5.40588,5.40658,5.40404,5.40507,13000000.0
2009-05-21 16:26:00,5.40483,5.40612,5.40418,5.40523,16000000.0
2009-05-21 16:27:00,5.40547,5.40663,5.40368,5.40612,20000000.0
2009-05-21 16:28:00,5.40594,5.4078,5.40484,5.4078,12000000.0
2009-05-21 16:29:00,5.40824,5.40965,5.40683,5.40683,13000000.0
2009-05-21 16:30:00,5.40924,5.4104,5.40778,5.4083,17000000.0
2009-05-21 16:31:00,5.40862,5.40894,5.40647,5.40647,13000000.0
2009-05-21 16:32:00,5.40785,5.40785,5.406,5.40676,10000000.0
2009-05-21 16:33:00,5.40619,5.4078,5.40478,5.4055,15000000.0
2009-05-21 16:34:00,5.4058,5.40709,5.40505,5.40642,9000000.0
2009-05-21 16:35:00,5.40677,5.40806,5.40554,5.40806,18000000.0
2009-05-21 16:36:00,5.40765,5.40981,5.40765,5.40886,8000000.0
2009-05-21 16:37:00,5.41025,5.41107,5.40801,5.40809,22000000.0
2009-05-21 16:38:00,5.40703,5.40795,5.40647,5.40787,14000000.0
2009-05-21 16:39:00,5.40775,5.40785,5.40428,5.40428,14000000.0
2009-05-21 16:40:00,5.40318,5.40456,5.40091,5.40157,17000000.0
2009-05-21 16:41:00,5.40127,5.40187,5.39937,5.40036,9000000.0
2009-05-21 16:42:00,5.40051,5.40305,5.39978,5.40305,13000000.0
2009-05-21 16:43:00,5.40323,5.40471,5.40145,5.40286,13000000.0
2009-05-21 16:44:00,5.40132,5.40216,5.40044,5.40216,11000000.0
2009-05-21 16:45:00,5.40103,5.40144,5.3995,5.40143,18000000.0
2009-05-21 16:46:00,5.39984,5.40133,5.39835,5.39835,11000000.0
2009-05-21 16:47:00,5.39788,5.39855,5.39649,5.39853,15000000.0
2009-05-21 16:48:00,5.3966,5.39715,5.39517,5.39558,7000000.0
2009-05-21 16:49:00,5.3954,5.3968,5.39463,5.39614,16000000.0
2009-05-21 16:50:00,5.39613,5.39828,5.39573,5.39728,9000000.0
2009-05-21 16:51:00,5.39894,5.39929,5.39666,5.39804,22000000.0
2009-05-21 16:52:00,5.39918,5.39928,5.39712,5.39923,11000000.0
2009-05-21 16:53:00,5.39808,5.39861,5.39585,5.39858,12000000.0
2009-05-21 16:54:00,5.39931,5.40004,5.39749,5.39991,17000000.0
2009-05-21 16:55:00,5.40091,5.40254,5.39934,5.40177,15000000.0
2009-05-21 16:56:00,5.40262,5.40262,5.40096,5.4012,11000000.0
2009-05-21 16:57:00,5.40065,5.40122,5.39986,5.40101,8000000.0
2009-05-21 16:58:00,5.40175,5.40192,5.39959,5.40012,12000000.0
2009-05-21 16:59:00,5.40168,5.40237,5.40059,5.40164,15000000.0
2009-05-21 17:00:00,5.40183,5.40317,5.40151,5.40317,10000000.0
2009-05-21 17:01:00,5.40344,5.40446,5.40184,5.40446,10000000.0
2009-05-21 17:02:00,5.40476,5.40589,5.40371,5.40589,8000000.0
2009-05-21 17:03:00,5.40601,5.40803,5.40547,5.4074,11000000.0
2009-05-21 17:04:00,5.4066,5.40847,5.40585,5.40847,10000000.0
2009-05-21 17:05:00,5.40855,5.40855,5.40541,5.40641,18000000.0
2009-05-21 17:06:00,5.4061,5.40743,5.40596,5.40738,9000000.0
2009-05-21 17:07:00,5.40651,5.40694,5.40521,5.40637,20000000.0
2009-05-21 17:08:00,5.40696,5.40725,5.40488,5.40627,11000000.0
2009-05-21 17:09:00,5.40531,5.40737,5.40513,5.4073,14000000.0
2009-05-21 17:10:00,5.40694,5.40694,5.40531,5.40531,10000000.0
2009-05-21 17:11:00,5.40566,5.40639,5.40392,5.40518,12000000.0
2009-05-21 17:12:00,5.40516,5.40573,5.40407,5.40552,7000000.0
2009-05-21 17:13:00,5.40564,5.40581,5.40395,5.40404,13000000.0
2009-05-21 17:14:00,5.4056,5.40642,5.40387,5.4049,13000000.0
2009-05-21 17:15:00,5.40514,5.40562,5.4033,5.40464,12000000.0
2009-05-21 17:16:00,5.40461,5.405,5.40301,5.40412,13000000.0
2009-05-21 17:17:00,5.40415,5.40533,5.40337,5.40506,12000000.0
2009-05-21 17:18:00,5.40444,5.40673,5.40444,5.40583,15000000.0
2009-05-21 17:19:00,5.40531,5.40545,5.40429,5.40536,10000000.0
2009-05-21 17:20:00,5.40537,5.40613,5.40412,5.40542,13000000.0
2009-05-21 17:21:00,5.40576,5.40674,5.40474,5.40529,17000000.0
2009-05-21 17:22:00,5.40709,5.40797,5.40597,5.40757,15000000.0
2009-05-21 17:23:00,5.40706,5.40706,5.4052,5.40535,10000000.0
2009-05-21 17:24:00,5.40385,5.40502,5.403,5.40439,17000000.0
2009-05-21 17:25:00,5.40499,5.40509,5.40266,5.40486,11000000.0
2009-05-21 17:26:00,5.40383,5.40538,5.4038,5.40538,12000000.0
2009-05-21 17:27:00,5.4046,5.40578,5.40247,5.40247,9000000.0
2009-05-21 17:28:00,5.40283,5.40323,5.39984,5.40057,16000000.0
2009-05-21 17:29:00,5.40016,5.4028,5.40016,5.40269,9000000.0
2009-05-21 17:30:00,5.40213,5.4024,5.4011,5.40175,11000000.0
2009-05-21 17:31:00,5.40203,5.40365,5.40181,5.40211,13000000.0
2009-05-21 17:32:00,5.40381,5.40467,5.40229,5.40467,13000000.0
2009-05-21 17:33:00,5.4032,5.40456,5.40292,5.40443,11000000.0
2009-05-21 17:34:00,5.4043,5.4053,5.40316,5.40467,12000000.0
2009-05-21 17:35:00,5.40411,5.40496,5.40278,5.40379,13000000.0
2009-05-21 17:36:00,5.40274,5.4049,5.40248,5.40328,14000000.0
2009-05-21 17:37:00,5.40152,5.40274,5.4015,5.40274,10000000.0
2009-05-21 17:38:00,5.40367,5.4042,5.40129,5.40129,7000000.0
2009-05-21 17:39:00,5.4029,5.40314,5.40125,5.40134,16000000.0
2009-05-21 17:40:00,5.40333,5.40376,5.40113,5.40201,17000000.0
2009-05-21 17:41:00,5.40023,5.40153,5.39962,5.39962,16000000.0
2009-05-21 17:42:00,5.40148,5.40154,5.39898,5.3993,16000000.0
2009-05-21 17:43:00,5.39848,5.40047,5.39848,5.40047,17000000.0
2009-05-21 17:44:00,5.39909,5.3998,5.39849,5.39977,8000000.0
2009-05-21 17:45:00,5.39893,5.39898,5.397,5.39778,11000000.0
2009-05-21 17:46:00,5.39803,5.39803,5.39484,5.39667,9000000.0
2009-05-21 17:47:00,5.39726,5.39826,5.3963,5.3977,19000000.0
2009-05-21 17:48:00,5.39748,5.39782,5.39319,5.39392,16000000.0
2009-05-21 17:49:00,5.39311,5.39364,5.39193,5.39309,15000000.0
2009-05-21 17:50:00,5.3939,5.3939,5.38958,5.3902,11000000.0
2009-05-21 17:51:00,5.3902,5.3912,5.38944,5.3912,9000000.0
2009-05-21 17:52:00,5.39159,5.39161,5.38978,5.39026,11000000.0
2009-05-21 17:53:00,5.39084,5.392,5.39084,5.39161,9000000.0
2009-05-21 17:54:00,5.3928,5.39336,5.39174,5.39218,10000000.0
2009-05-21 17:55:00,5.39256,5.39348,5.39199,5.39269,10000000.0
2009-05-21 17:56:00,5.39333,5.39365,5.39046,5.39199,16000000.0
2009-05-21 17:57:00,5.38954,5.3903,5.38791,5.38913,14000000.0
2009-05-21 17:58:00,5.38702,5.38924,5.38694,5.38783,24000000.0
2009-05-21 17:59:00,5.38848,5.38848,5.38684,5.3869,11000000.0
2009-05-21 18:00:00,5.38889,5.38889,5.38584,5.38614,10000000.0
2009-05-21 18:01:00,5.38542,5.38542,5.38225,5.38254,14000000.0
2009-05-21 18:02:00,5.38336,5.38806,5.38336,5.3855,12000000.0
2009-05-21 18:03:00,5.38835,5.38841,5.38662,5.38683,17000000.0
2009-05-21 18:04:00,5.38736,5.38754,5.38359,5.38476,15000000.0
2009-05-21 18:05:00,5.38238,5.38524,5.38238,5.38377,15000000.0
2009-05-21 18:06:00,5.38375,5.38604,5.38361,5.38604,15000000.0
2009-05-21 18:07:00,5.386,5.386,5.38434,5.38471,16000000.0
2009-05-21 18:08:00,5.38422,5.38647,5.38301,5.38485,16000000.0
2009-05-21 18:09:00,5.38453,5.38461,5.38086,5.38086,12000000.0
2009-05-21 18:10:00,5.37962,5.38112,5.3774,5.3793,17000000.0
2009-05-21 18:11:00,5.37833,5.38131,5.37833,5.38129,16000000.0
2009-05-21 18:12:00,5.3808,5.38178,5.37973,5.3817,13000000.0
2009-05-21 18:13:00,5.38061,5.38258,5.38061,5.38258,17000000.0
2009-05-21 18:14:00,5.3824,5.38483,5.3824,5.38483,13000000.0
2009-05-21 18:15:00,5.38512,5.38693,5.38449,5.38693,13000000.0
2009-05-21 18:16:00,5.38543,5.38654,5.38432,5.38471,15000000.0
2009-05-21 18:17:00,5.38541,5.38565,5.38352,5.38393,16000000.0
2009-05-21 18:18:00,5.38457,5.38605,5.38404,5.38603,18000000.0
2009-05-21 18:19:00,5.38524,5.38666,5.38524,5.3859,12000000.0
2009-05-21 18:20:00,5.38665,5.38725,5.38516,5.38617,16000000.0
2009-05-21 18:21:00,5.38637,5.38652,5.38499,5.38631,19000000.0
2009-05-21 18:22:00,5.3851,5.38614,5.38349,5.38543,20000000.0
2009-05-21 18:23:00,5.38535,5.38546,5.38323,5.38442,16000000.0
2009-05-21 18:24:00,5.38412,5.38486,5.38231,5.3827,14000000.0
2009-05-21 18:25:00,5.38329,5.38399,5.38207,5.3838,18000000.0
2009-05-21 18:26:00,5.3844,5.38554,5.38317,5.38533,9000000.0
2009-05-21 18:27:00,5.38569,5.38717,5.38557,5.38717,16000000.0
2009-05-21 18:28:00,5.3852,5.38739,5.38482,5.38596,11000000.0
2009-05-21 18:29:00,5.38606,5.38685,5.38525,5.38598,15000000.0
2009-05-21 18:30:00,5.38634,5.38674,5.38516,5.38597,14000000.0
2009-05-21 18:31:00,5.38505,5.38505,5.38365,5.38409,19000000.0
2009-05-21 18:32:00,5.38403,5.38403,5.38043,5.38051,13000000.0
2009-05-21 18:33:00,5.38072,5.38072,5.37736,5.37824,13000000.0
2009-05-21 18:34:00,5.37783,5.38005,5.37777,5.37973,9000000.0
2009-05-21 18:35:00,5.37815,5.37948,5.37649,5.37736,14000000.0
2009-05-21 18:36:00,5.37712,5.37863,5.37465,5.37465,12000000.0
2009-05-21 18:37:00,5.37466,5.37749,5.37441,5.37737,13000000.0
2009-05-21 18:38:00,5.37549,5.37632,5.37256,5.37389,17000000.0
2009-05-21 18:39:00,5.37256,5.37256,5.36853,5.37056,18000000.0
2009-05-21 18:40:00,5.36885,5.36988,5.36695,5.36761,14000000.0
2009-05-21 18:41:00,5.36619,5.36619,5.36056,5.36124,18000000.0
2009-05-21 18:42:00,5.36224,5.36349,5.36138,5.36349,14000000.0
2009-05-21 18:43:00,5.36251,5.36665,5.36251,5.36637,14000000.0
2009-05-21 18:44:00,5.36536,5.36749,5.36517,5.36718,12000000.0
2009-05-21 18:45:00,5.36588,5.36588,5.36403,5.36474,17000000.0
2009-05-21 18:46:00,5.36427,5.36427,5.3605,5.36135,15000000.0
2009-05-21 18:47:00,5.36032,5.36144,5.35855,5.36062,16000000.0
2009-05-21 18:48:00,5.35975,5.36022,5.35668,5.35668,11000000.0
2009-05-21 18:49:00,5.35571,5.35622,5.35279,5.35306,8000000.0
2009-05-21 18:50:00,5.35174,5.35351,5.35087,5.35351,16000000.0
2009-05-21 18:51:00,5.35283,5.35557,5.35283,5.35512,19000000.0
2009-05-21 18:52:00,5.35524,5.35676,5.35433,5.35676,10000000.0
2009-05-21 18:53:00,5.35609,5.35886,5.35597,5.35843,10000000.0
2009-05-21 18:54:00,5.35783,5.35783,5.35576,5.35652,11000000.0
2009-05-21 18:55:00,5.35719,5.35719,5.3542,5.35525,8000000.0
2009-05-21 18:56:00,5.3545,5.35532,5.3505,5.3505,16000000.0
2009-05-21 18:57:00,5.35119,5.35393,5.35017,5.35393,8000000.0
2009-05-21 18:58:00,5.35525,5.35541,5.35371,5.35414,13000000.0
2009-05-21 18:59:00,5.35525,5.35525,5.35207,5.35245,17000000.0
2009-05-21 19:00:00,5.35394,5.355,5.35056,5.35144,13000000.0
2009-05-21 19:01:00,5.35139,5.35228,5.35019,5.35224,12000000.0
2009-05-21 19:02:00,5.35282,5.35377,5.35157,5.35377,16000000.0
2009-05-21 19:03:00,5.35388,5.35388,5.35253,5.35295,17000000.0
2009-05-21 19:04:00,5.35401,5.35631,5.35354,5.35564,12000000.0
2009-05-21 19:05:00,5.35646,5.35691,5.35448,5.35615,17000000.0
2009-05-21 19:06:00,5.35529,5.35609,5.35498,5.35498,7000000.0
2009-05-21 19:07:00,5.35548,5.35805,5.35547,5.35747,20000000.0
2009-05-21 19:08:00,5.35819,5.35943,5.35734,5.3593,21000000.0
2009-05-21 19:09:00,5.3584,5.36069,5.3584,5.36009,16000000.0
2009-05-21 19:10:00,5.35938,5.35938,5.35722,5.35795,14000000.0
2009-05-21 19:11:00,5.35771,5.35789,5.35388,5.35388,12000000.0
2009-05-21 19:12:00,5.3551,5.35692,5.3546,5.35541,18000000.0
2009-05-21 19:13:00,5.3562,5.3586,5.35579,5.35726,14000000.0
2009-05-21 19:14:00,5.35881,5.35973,5.35741,5.35929,18000000.0
2009-05-21 19:15:00,5.35961,5.36045,5.35821,5.35858,9000000.0
2009-05-21 19:16:00,5.3577,5.35816,5.3563,5.35766,12000000.0
2009-05-21 19:17:00,5.3568,5.35851,5.35658,5.35658,14000000.0
2009-05-21 19:18:00,5.35778,5.35904,5.35558,5.35861,16000000.0
2009-05-21 19:19:00,5.36069,5.36097,5.35842,5.35863,7000000.0
2009-05-21 19:20:00,5.3587,5.35953,5.35797,5.35797,8000000.0
2009-05-21 19:21:00,5.35864,5.36029,5.35864,5.35901,18000000.0
2009-05-21 19:22:00,5.3615,5.36315,5.36062,5.36315,9000000.0
2009-05-21 19:23:00,5.36241,5.36317,5.3614,5.3614,10000000.0
2009-05-21 19:24:00,5.36203,5.36286,5.36052,5.36135,11000000.0
2009-05-21 19:25:00,5.3598,5.36128,5.35888,5.35975,17000000.0
2009-05-21 19:26:00,5.35918,5.36226,5.35895,5.36226,11000000.0
2009-05-21 19:27:00,5.36032,5.3615,5.35889,5.35952,13000000.0
2009-05-21 19:28:00,5.35933,5.3603,5.35881,5.3603,10000000.0
2009-05-21 19:29:00,5.36017,5.36045,5.35685,5.35895,11000000.0
2009-05-21 19:30:00,5.3569,5.35926,5.3569,5.35926,12000000.0
2009-05-21 19:31:00,5.35788,5.35825,5.35725,5.3575,8000000.0
2009-05-21 19:32:00,5.35785,5.35785,5.35609,5.35732,11000000.0
2009-05-21 19:33:00,5.35576,5.35785,5.35576,5.35785,13000000.0
2009-05-21 19:34:00,5.35666,5.35752,5.35547,5.35676,12000000.0
2009-05-21 19:35:00,5.35589,5.3578,5.35581,5.35755,13000000.0
2009-05-21 19:36:00,5.35864,5.35896,5.35723,5.35876,12000000.0
2009-05-21 19:37:00,5.35716,5.35976,5.35716,5.35877,8000000.0
2009-05-21 19:38:00,5.35703,5.35833,5.35649,5.35765,20000000.0
2009-05-21 19:39:00,5.35724,5.35891,5.35675,5.35685,11000000.0
2009-05-21 19:40:00,5.35696,5.35797,5.35611,5.35647,11000000.0
2009-05-21 19:41:00,5.35593,5.35655,5.35506,5.35625,9000000.0
2009-05-21 19:42:00,5.35629,5.35629,5.35428,5.35428,10000000.0
2009-05-21 19:43:00,5.35468,5.35728,5.35468,5.35531,14000000.0
2009-05-21 19:44:00,5.35469,5.35594,5.35388,5.35412,15000000.0
2009-05-21 19:45:00,5.3554,5.35836,5.35409,5.35836,12000000.0
2009-05-21 19:46:00,5.35727,5.35788,5.35592,5.35592,11000000.0
2009-05-21 19:47:00,5.35541,5.35681,5.35503,5.35637,10000000.0
2009-05-21 19:48:00,5.35602,5.35773,5.35557,5.35745,9000000.0
2009-05-21 19:49:00,5.35849,5.35849,5.35564,5.35688,16000000.0
2009-05-21 19:50:00,5.3562,5.35788,5.35572,5.35716,10000000.0
2009-05-21 19:51:00,5.3571,5.35802,5.3566,5.35793,11000000.0
2009-05-21 19:52:00,5.35622,5.35717,5.35491,5.3557,19000000.0
2009-05-21 19:53:00,5.35502,5.35731,5.3545,5.35731,19000000.0
2009-05-21 19:54:00,5.35599,5.35719,5.35599,5.35714,14000000.0
2009-05-21 19:55:00,5.35706,5.35706,5.35532,5.35679,16000000.0
2009-05-21 19:56:00,5.35587,5.3562,5.35459,5.3547,12000000.0
2009-05-21 19:57:00,5.35526,5.35598,5.3541,5.35452,14000000.0
2009-05-21 19:58:00,5.35435,5.35484,5.35267,5.35454,13000000.0
2009-05-21 19:59:00,5.35389,5.35389,5.35239,5.35262,10000000.0
2009-05-21 20:00:00,5.35222,5.3529,5.35061,5.35221,15000000.0
2009-05-21 20:01:00,5.35183,5.35232,5.35021,5.35113,14000000.0
2009-05-21 20:02:00,5.3513,5.35145,5.35053,5.35086,8000000.0
2009-05-21 20:03:00,5.35132,5.35132,5.34915,5.35015,13000000.0
2009-05-21 20:04:00,5.34982,5.35028,5.34702,5.34951,12000000.0
2009-05-21 20:05:00,5.34942,5.34956,5.34441,5.34595,11000000.0
2009-05-21 20:06:00,5.34548,5.34597,5.34397,5.34441,10000000.0
2009-05-21 20:07:00,5.34583,5.34607,5.34366,5.34434,13000000.0
2009-05-21 20:08:00,5.34252,5.34631,5.34252,5.3442,16000000.0
2009-05-21 20:09:00,5.34658,5.34658,5.34115,5.34115,17000000.0
2009-05-21 20:10:00,5.34196,5.34319,5.34117,5.34319,10000000.0
2009-05-21 20:11:00,5.3422,5.34378,5.34098,5.34172,13000000.0
2009-05-21 20:12:00,5.34184,5.34341,5.34082,5.34254,15000000.0
2009-05-21 20:13:00,5.34312,5.34389,5.34269,5.34348,13000000.0
2009-05-21 20:14:00,5.34379,5.34389,5.34245,5.34245,8000000.0
2009-05-21 20:15:00,5.34423,5.34544,5.34274,5.34544,10000000.0
2009-05-21 20:16:00,5.34503,5.34519,5.34258,5.34323,14000000.0
2009-05-21 20:17:00,5.34454,5.34599,5.34352,5.34384,13000000.0
2009-05-21 20:18:00,5.34334,5.34419,5.34245,5.34245,7000000.0
2009-05-21 20:19:00,5.34185,5.34561,5.34185,5.34561,11000000.0
2009-05-21 20:20:00,5.3456,5.34569,5.34325,5.34387,19000000.0
2009-05-21 20:21:00,5.34484,5.34697,5.34418,5.34697,11000000.0
2009-05-21 20:22:00,5.34735,5.34735,5.3459,5.34712,11000000.0
2009-05-21 20:23:00,5.34722,5.34722,5.34479,5.34479,13000000.0
2009-05-21 20:24:00,5.34557,5.34588,5.34441,5.34441,9000000.0
2009-05-21 20:25:00,5.34497,5.34497,5.34328,5.34392,18000000.0
2009-05-21 20:26:00,5.34309,5.34447,5.34286,5.34394,7000000.0
2009-05-21 20:27:00,5.34325,5.34381,5.34255,5.34255,9000000.0
2009-05-21 20:28:00,5.3433,5.34463,5.34281,5.34376,13000000.0
2009-05-21 20:29:00,5.3435,5.34446,5.34316,5.3439,14000000.0
2009-05-21 20:30:00,5.3436,5.34453,5.34257,5.34315,16000000.0
2009-05-21 20:31:00,5.34387,5.34575,5.34328,5.34575,22000000.0
2009-05-21 20:32:00,5.34427,5.34667,5.34427,5.34661,12000000.0
2009-05-21 20:33:00,5.34549,5.34703,5.34435,5.34435,13000000.0
2009-05-21 20:34:00,5.34424,5.34615,5.34424,5.34498,15000000.0
2009-05-21 20:35:00,5.3454,5.34601,5.34363,5.34601,16000000.0
2009-05-21 20:36:00,5.34509,5.34614,5.34428,5.34543,15000000.0
2009-05-21 20:37:00,5.34612,5.34793,5.34559,5.34758,14000000.0
2009-05-21 20:38:00,5.34651,5.34797,5.34645,5.34746,13000000.0
2009-05-21 20:39:00,5.34663,5.34812,5.34626,5.34693,18000000.0
2009-05-21 20:40:00,5.34821,5.34836,5.3463,5.34733,14000000.0
2009-05-21 20:41:00,5.3471,5.3492,5.34664,5.347,18000000.0
2009-05-21 20:42:00,5.34851,5.34914,5.34776,5.34865,12000000.0
2009-05-21 20:43:00,5.34752,5.34963,5.34752,5.3494,18000000.0
2009-05-21 20:44:00,5.34824,5.34935,5.34683,5.34748,18000000.0
2009-05-21 20:45:00,5.34773,5.3494,5.34748,5.3492,11000000.0
2009-05-21 20:46:00,5.3497,5.3497,5.34818,5.34881,18000000.0
2009-05-21 20:47:00,5.34862,5.34915,5.3471,5.34898,20000000.0
2009-05-21 20:48:00,5.34807,5.34912,5.34775,5.3483,17000000.0
2009-05-21 20:49:00,5.34767,5.34995,5.3473,5.34995,16000000.0
2009-05-21 20:50:00,5.35058,5.35126,5.34911,5.35113,8000000.0
2009-05-21 20:51:00,5.3506,5.35167,5.35027,5.35167,8000000.0
2009-05-21 20:52:00,5.35144,5.35345,5.35109,5.35206,12000000.0
2009-05-21 20:53:00,5.35437,5.35547,5.35327,5.35437,16000000.0
2009-05-21 20:54:00,5.35376,5.35431,5.35252,5.35367,15000000.0
2009-05-21 20:55:00,5.35476,5.35543,5.35297,5.35485,16000000.0
2009-05-21 20:56:00,5.35574,5.35694,5.35461,5.35545,7000000.0
2009-05-21 20:57:00,5.35624,5.3574,5.35504,5.35504,14000000.0
2009-05-21 20:58:00,5.35532,5.35587,5.35442,5.35442,10000000.0
2009-05-21 20:59:00,5.35396,5.35474,5.35323,5.35474,11000000.0
2009-05-21 21:00:00,5.35487,5.35515,5.35374,5.35425,14000000.0
2009-05-21 21:01:00,5.35449,5.35449,5.35261,5.35352,12000000.0
2009-05-21 21:02:00,5.35366,5.35532,5.35299,5.35439,17000000.0
2009-05-21 21:03:00,5.35314,5.35427,5.35299,5.35389,11000000.0
2009-05-21 21:04:00,5.35296,5.35556,5.35296,5.35469,10000000.0
2009-05-21 21:05:00,5.35706,5.35793,5.35618,5.35777,8000000.0
2009-05-21 21:06:00,5.35791,5.35861,5.35716,5.35845,13000000.0
2009-05-21 21:07:00,5.35854,5.35956,5.35767,5.35886,14000000.0
2009-05-21 21:08:00,5.35992,5.36065,5.35888,5.36005,8000000.0
2009-05-21 21:09:00,5.35801,5.35968,5.35801,5.35912,13000000.0
2009-05-21 21:10:00,5.35856,5.35856,5.35499,5.35574,17000000.0
2009-05-21 21:11:00,5.35542,5.35609,5.35447,5.3549,15000000.0
2009-05-21 21:12:00,5.35616,5.35628,5.35544,5.35563,11000000.0
2009-05-21 21:13:00,5.35407,5.35551,5.35308,5.35308,12000000.0
2009-05-21 21:14:00,5.35433,5.35506,5.35339,5.35424,14000000.0
2009-05-21 21:15:00,5.35417,5.35507,5.35378,5.35471,13000000.0
2009-05-21 21:16:00,5.35461,5.35601,5.35461,5.35479,12000000.0
2009-05-21 21:17:00,5.35552,5.35616,5.35381,5.35381,16000000.0
2009-05-21 21:18:00,5.35451,5.35609,5.35364,5.35586,15000000.0
2009-05-21 21:19:00,5.35446,5.35608,5.35393,5.35393,15000000.0
2009-05-21 21:20:00,5.35477,5.35545,5.35386,5.35447,8000000.0
2009-05-21 21:21:00,5.35414,5.35543,5.35377,5.35389,17000000.0
2009-05-21 21:22:00,5.35524,5.35524,5.35263,5.3537,11000000.0
2009-05-21 21:23:00,5.35181,5.35383,5.35181,5.35376,23000000.0
2009-05-21 21:24:00,5.35243,5.35312,5.3512,5.35195,13000000.0
2009-05-21 21:25:00,5.35148,5.35208,5.34932,5.35138,15000000.0
2009-05-21 21:26:00,5.35043,5.35059,5.34951,5.35044,10000000.0
2009-05-21 21:27:00,5.35122,5.35122,5.34932,5.34987,10000000.0
2009-05-21 21:28:00,5.35021,5.35064,5.34884,5.34956,13000000.0
2009-05-21 21:29:00,5.3497,5.35006,5.34847,5.35006,10000000.0
2009-05-21 21:30:00,5.34886,5.34973,5.34749,5.34825,16000000.0
2009-05-21 21:31:00,5.34818,5.34948,5.34722,5.34899,18000000.0
2009-05-21 21:32:00,5.34769,5.35105,5.34758,5.35104,15000000.0
2009-05-21 21:33:00,5.35199,5.35199,5.34982,5.34982,13000000.0
2009-05-21 21:34:00,5.34958,5.35144,5.34958,5.35038,9000000.0
2009-05-21 21:35:00,5.35144,5.35201,5.35065,5.35121,8000000.0
2009-05-21 21:36:00,5.35083,5.35103,5.34958,5.35096,18000000.0
2009-05-21 21:37:00,5.3506,5.35228,5.35029,5.35059,22000000.0
2009-05-21 21:38:00,5.35082,5.35111,5.35021,5.35057,9000000.0
2009-05-21 21:39:00,5.35146,5.35184,5.35035,5.35121,11000000.0
2009-05-21 21:40:00,5.35229,5.35229,5.35057,5.35153,19000000.0
2009-05-21 21:41:00,5.35259,5.354,5.35111,5.35199,12000000.0
2009-05-21 21:42:00,5.35399,5.35503,5.35325,5.35459,11000000.0
2009-05-21 21:43:00,5.35519,5.35519,5.35368,5.35398,14000000.0
2009-05-21 21:44:00,5.35353,5.35596,5.35353,5.35425,13000000.0
2009-05-21 21:45:00,5.35514,5.35514,5.35178,5.35178,12000000.0
2009-05-21 21:46:00,5.35319,5.3548,5.35181,5.35394,14000000.0
2009-05-21 21:47:00,5.35483,5.3563,5.3544,5.35486,17000000.0
2009-05-21 21:48:00,5.35393,5.35579,5.35173,5.35189,16000000.0
2009-05-21 21:49:00,5.35396,5.35528,5.35231,5.35421,14000000.0
2009-05-21 21:50:00,5.35446,5.35446,5.35236,5.35264,13000000.0
2009-05-21 21:51:00,5.35162,5.35178,5.34912,5.35115,14000000.0
2009-05-21 21:52:00,5.35106,5.35229,5.34976,5.35181,17000000.0
2009-05-21 21:53:00,5.3508,5.35122,5.34833,5.3497,27000000.0
2009-05-21 21:54:00,5.34937,5.3503,5.34927,5.34973,10000000.0
2009-05-21 21:55:00,5.3506,5.35111,5.35013,5.35111,8000000.0
2009-05-21 21:56:00,5.35072,5.35187,5.34952,5.34954,16000000.0
2009-05-21 21:57:00,5.35057,5.35134,5.34919,5.35016,18000000.0
2009-05-21 21:58:00,5.35018,5.35026,5.34876,5.34876,18000000.0
2009-05-21 21:59:00,5.34996,5.35009,5.34833,5.34954,17000000.0
2009-05-21 22:00:00,5.34782,5.349,5.34759,5.34759,9000000.0
2009-05-21 22:01:00,5.34867,5.35042,5.3482,5.3491,22000000.0
2009-05-21 22:02:00,5.35037,5.35038,5.34926,5.35007,11000000.0
2009-05-21 22:03:00,5.35069,5.35091,5.34931,5.34942,16000000.0
2009-05-21 22:04:00,5.3505,5.35085,5.35007,5.35017,12000000.0
2009-05-21 22:05:00,5.3497,5.35078,5.3493,5.35069,7000000.0
2009-05-21 22:06:00,5.34961,5.35078,5.34851,5.34851,15000000.0
2009-05-21 22:07:00,5.34959,5.3498,5.34865,5.34923,19000000.0
2009-05-21 22:08:00,5.34897,5.34969,5.34872,5.34915,11000000.0
2009-05-21 22:09:00,5.3487,5.34929,5.34793,5.34793,10000000.0
2009-05-21 22:10:00,5.3482,5.34893,5.34763,5.34855,10000000.0
2009-05-21 22:11:00,5.34691,5.34848,5.34691,5.34788,18000000.0
2009-05-21 22:12:00,5.34876,5.34876,5.34717,5.34744,11000000.0
2009-05-21 22:13:00,5.3476,5.34816,5.34691,5.34816,14000000.0
2009-05-21 22:14:00,5.34831,5.34859,5.34668,5.34749,24000000.0
2009-05-21 22:15:00,5.34632,5.34924,5.34632,5.34825,13000000.0
2009-05-21 22:16:00,5.34808,5.34905,5.34761,5.34795,13000000.0
2009-05-21 22:17:00,5.34849,5.34917,5.34811,5.34917,8000000.0
2009-05-21 22:18:00,5.34784,5.34907,5.34754,5.34873,13000000.0
2009-05-21 22:19:00,5.34894,5.35047,5.34781,5.34974,14000000.0
2009-05-21 22:20:00,5.34855,5.34983,5.34777,5.34826,21000000.0
2009-05-21 22:21:00,5.34805,5.34912,5.34721,5.34905,13000000.0
2009-05-21 22:22:00,5.34927,5.35038,5.34829,5.34906,12000000.0
2009-05-21 22:23:00,5.35023,5.35103,5.3496,5.35103,18000000.0
2009-05-21 22:24:00,5.35043,5.35108,5.3499,5.35035,14000000.0
2009-05-21 22:25:00,5.3501,5.35141,5.3498,5.35141,13000000.0
2009-05-21 22:26:00,5.35085,5.35166,5.34975,5.35163,13000000.0
2009-05-21 22:27:00,5.35241,5.35438,5.35241,5.35369,16000000.0
2009-05-21 22:28:00,5.35384,5.35417,5.35243,5.35243,13000000.0
2009-05-21 22:29:00,5.35319,5.35499,5.35319,5.35499,21000000.0
2009-05-21 22:30:00,5.35546,5.3561,5.35379,5.35494,17000000.0
2009-05-21 22:31:00,5.35446,5.35592,5.35446,5.35558,10000000.0
2009-05-21 22:32:00,5.35595,5.35613,5.35424,5.35478,13000000.0
2009-05-21 22:33:00,5.3554,5.3554,5.35412,5.35496,13000000.0
2009-05-21 22:34:00,5.35454,5.35556,5.3543,5.35435,13000000.0
2009-05-21 22:35:00,5.35505,5.35727,5.35505,5.35593,19000000.0
2009-05-21 22:36:00,5.35812,5.35812,5.3562,5.35676,14000000.0
2009-05-21 22:37:00,5.35755,5.35896,5.35619,5.35833,17000000.0
2009-05-21 22:38:00,5.35795,5.35795,5.35574,5.35654,9000000.0
2009-05-21 22:39:00,5.35614,5.35701,5.355,5.35653,20000000.0
2009-05-21 22:40:00,5.35575,5.35575,5.35555,5.35555,13000000.0
2009-05-21 22:41:00,5.35548,5.35638,5.35517,5.35595,13000000.0
2009-05-21 22:42:00,5.35592,5.35643,5.35516,5.35643,10000000.0
2009-05-21 22:43:00,5.35524,5.3558,5.35393,5.35512,15000000.0
2009-05-21 22:44:00,5.35403,5.3555,5.35403,5.35479,16000000.0
2009-05-21 22:45:00,5.35499,5.35661,5.35449,5.35569,14000000.0
2009-05-21 22:46:00,5.3558,5.35617,5.35483,5.35565,12000000.0
2009-05-21 22:47:00,5.3557,5.35609,5.35511,5.35546,7000000.0
2009-05-21 22:48:00,5.35473,5.35639,5.3541,5.3553,16000000.0
2009-05-21 22:49:00,5.35603,5.35603,5.35379,5.35379,10000000.0
2009-05-21 22:50:00,5.35391,5.35438,5.35314,5.35404,15000000.0
2009-05-21 22:51:00,5.35424,5.35497,5.35332,5.35437,17000000.0
2009-05-21 22:52:00,5.35418,5.35418,5.35344,5.35344,10000000.0
2009-05-21 22:53:00,5.35467,5.35536,5.35366,5.3549,20000000.0
2009-05-21 22:54:00,5.3536,5.35468,5.35352,5.35394,10000000.0
2009-05-21 22:55:00,5.35363,5.35447,5.35325,5.35384,12000000.0
2009-05-21 22:56:00,5.35289,5.35398,5.35289,5.35321,9000000.0
2009-05-21 22:57:00,5.35365,5.35445,5.35338,5.35417,18000000.0
2009-05-21 22:58:00,5.354,5.35454,5.35304,5.35412,13000000.0
2009-05-21 22:59:00,5.35274,5.35358,5.35249,5.3529,10000000.0
2009-05-21 23:00:00,5.35325,5.35331,5.35172,5.35176,17000000.0
2009-05-21 23:01:00,5.35249,5.35353,5.35206,5.35329,13000000.0
2009-05-21 23:02:00,5.35258,5.35349,5.35226,5.35226,7000000.0
2009-05-21 23:03:00,5.35292,5.35323,5.35164,5.35173,16000000.0
2009-05-21 23:04:00,5.35208,5.35208,5.34971,5.34971,12000000.0
2009-05-21 23:05:00,5.34951,5.35091,5.34916,5.34956,11000000.0
2009-05-21 23:06:00,5.35073,5.35139,5.35017,5.35132,11000000.0
2009-05-21 23:07:00,5.3507,5.35121,5.3493,5.35121,13000000.0
2009-05-21 23:08:00,5.35043,5.35152,5.3499,5.35001,20000000.0
2009-05-21 23:09:00,5.35121,5.35121,5.34917,5.3495,16000000.0
2009-05-21 23:10:00,5.35041,5.35124,5.35034,5.35034,16000000.0
2009-05-21 23:11:00,5.34997,5.35055,5.34965,5.35048,10000000.0
2009-05-21 23:12:00,5.35025,5.35131,5.34971,5.35101,12000000.0
2009-05-21 23:13:00,5.3496,5.35108,5.3496,5.34992,16000000.0
2009-05-21 23:14:00,5.34936,5.34966,5.34619,5.34966,9000000.0
2009-05-21 23:15:00,5.35007,5.35044,5.34981,5.3501,9000000.0
2009-05-21 23:16:00,5.34942,5.34942,5.34542,5.34778,18000000.0
2009-05-21 23:17:00,5.34838,5.34907,5.34785,5.34853,8000000.0
2009-05-21 23:18:00,5.34811,5.34995,5.34811,5.34893,10000000.0
2009-05-21 23:19:00,5.34987,5.35034,5.34916,5.34916,9000000.0
2009-05-21 23:20:00,5.35051,5.35091,5.34929,5.35026,17000000.0
2009-05-21 23:21:00,5.35051,5.35147,5.35005,5.35094,11000000.0
2009-05-21 23:22:00,5.35065,5.35215,5.35036,5.35156,12000000.0
2009-05-21 23:23:00,5.35132,5.35267,5.35095,5.35194,12000000.0
2009-05-21 23:24:00,5.3521,5.35253,5.35073,5.35133,12000000.0
2009-05-21 23:25:00,5.35122,5.35253,5.3508,5.35126,9000000.0
2009-05-21 23:26:00,5.35223,5.35223,5.34997,5.35038,14000000.0
2009-05-21 23:27:00,5.35105,5.35303,5.35061,5.35061,17000000.0
2009-05-21 23:28:00,5.35077,5.35216,5.35012,5.35112,15000000.0
2009-05-21 23:29:00,5.35117,5.35124,5.35108,5.35108,11000000.0
2009-05-21 23:30:00,5.35092,5.35241,5.35086,5.35119,14000000.0
2009-05-21 23:31:00,5.35279,5.35279,5.35185,5.3519,7000000.0
2009-05-21 23:32:00,5.35179,5.35238,5.35064,5.35064,15000000.0
2009-05-21 23:33:00,5.352,5.35287,5.35162,5.35227,7000000.0
2009-05-21 23:34:00,5.35211,5.35292,5.35211,5.35257,10000000.0
2009-05-21 23:35:00,5.3529,5.35346,5.35237,5.35255,12000000.0
2009-05-21 23:36:00,5.35272,5.35273,5.35174,5.35251,10000000.0
2009-05-21 23:37:00,5.35224,5.35271,5.35117,5.35191,14000000.0
2009-05-21 23:38:00,5.35196,5.35334,5.35165,5.35239,17000000.0
2009-05-21 23:39:00,5.3523,5.35243,5.35085,5.35085,9000000.0
2009-05-21 23:40:00,5.35209,5.35298,5.3515,5.35215,12000000.0
2009-05-21 23:41:00,5.35263,5.35284,5.35182,5.35233,9000000.0
2009-05-21 23:42:00,5.35168,5.35277,5.35165,5.35165,15000000.0
2009-05-21 23:43:00,5.35244,5.35366,5.35178,5.35178,13000000.0
2009-05-21 23:44:00,5.35132,5.3531,5.35128,5.35278,8000000.0
2009-05-21 23:45:00,5.35238,5.35303,5.35199,5.35199,12000000.0
2009-05-21 23:46:00,5.35258,5.35294,5.35234,5.35234,20000000.0
2009-05-21 23:47:00,5.35141,5.35219,5.35141,5.35217,19000000.0
2009-05-21 23:48:00,5.35264,5.35338,5.3524,5.3524,14000000.0
2009-05-21 23:49:00,5.35223,5.35244,5.35204,5.35228,12000000.0
2009-05-21 23:50:00,5.3531,5.3531,5.35146,5.35253,10000000.0
2009-05-21 23:51:00,5.35199,5.35284,5.35147,5.35201,14000000.0
2009-05-21 23:52:00,5.35236,5.35236,5.35078,5.35078,13000000.0
2009-05-21 23:53:00,5.35175,5.3518,5.35145,5.35145,16000000.0
2009-05-21 23:54:00,5.35203,5.35203,5.35082,5.35152,13000000.0
2009-05-21 23:55:00,5.35039,5.35099,5.3468,5.34954,16000000.0
2009-05-21 23:56:00,5.34961,5.35134,5.34955,5.35049,12000000.0
2009-05-21 23:57:00,5.34957,5.34962,5.34595,5.34754,14000000.0
2009-05-21 23:58:00,5.34674,5.34883,5.34571,5.34691,16000000.0
2009-05-21 23:59:00,5.34752,5.34912,5.34752,5.34753,12000000.0
2009-05-22 00:00:00,5.34865,5.34952,5.34759,5.34856,17000000.0
2009-05-22 00:01:00,5.34785,5.35005,5.34763,5.34955,12000000.0
2009-05-22 00:02:00,5.34944,5.35051,5.34888,5.35051,11000000.0
2009-05-22 00:03:00,5.35046,5.35051,5.34925,5.34934,7000000.0
2009-05-22 00:04:00,5.34902,5.35029,5.34892,5.34972,16000000.0
2009-05-22 00:05:00,5.34942,5.35055,5.34817,5.35007,17000000.0
2009-05-22 00:06:00,5.34893,5.34927,5.34767,5.34767,10000000.0
2009-05-22 00:07:00,5.34881,5.34913,5.3475,5.34906,19000000.0
2009-05-22 00:08:00,5.34926,5.35,5.34786,5.34886,9000000.0
2009-05-22 00:09:00,5.34812,5.34927,5.34765,5.34891,19000000.0
2009-05-22 00:10:00,5.34813,5.34883,5.34711,5.34832,16000000.0
2009-05-22 00:11:00,5.34826,5.34848,5.34733,5.34733,9000000.0
2009-05-22 00:12:00,5.3475,5.34881,5.3475,5.34866,11000000.0
2009-05-22 00:13:00,5.34867,5.34899,5.34762,5.34868,8000000.0
2009-05-22 00:14:00,5.34812,5.3483,5.34742,5.34805,9000000.0
2009-05-22 00:15:00,5.348,5.34886,5.34769,5.34853,15000000.0
2009-05-22 00:16:00,5.34838,5.34948,5.34773,5.34874,18000000.0
2009-05-22 00:17:00,5.34885,5.34912,5.3482,5.34841,21000000.0
2009-05-22 00:18:00,5.34909,5.34983,5.34797,5.34947,16000000.0
2009-05-22 00:19:00,5.34878,5.35023,5.34797,5.34931,12000000.0
2009-05-22 00:20:00,5.34856,5.34966,5.34856,5.34898,13000000.0
2009-05-22 00:21:00,5.34919,5.34926,5.34811,5.34889,13000000.0
2009-05-22 00:22:00,5.34917,5.34927,5.349,5.349,13000000.0
2009-05-22 00:23:00,5.34888,5.34958,5.34784,5.34784,11000000.0
2009-05-22 00:24:00,5.34823,5.349,5.34802,5.34894,10000000.0
2009-05-22 00:25:00,5.34823,5.34874,5.34708,5.34836,16000000.0
2009-05-22 00:26:00,5.34832,5.34842,5.34687,5.34696,13000000.0
2009-05-22 00:27:00,5.34697,5.34867,5.3463,5.34863,16000000.0
2009-05-22 00:28:00,5.34756,5.34804,5.3461,5.34681,13000000.0
2009-05-22 00:29:00,5.34733,5.3484,5.34649,5.34815,10000000.0
2009-05-22 00:30:00,5.34873,5.3489,5.34704,5.34704,15000000.0
2009-05-22 00:31:00,5.34707,5.34786,5.34628,5.34628,18000000.0
2009-05-22 00:32:00,5.34797,5.34816,5.34688,5.34718,14000000.0
2009-05-22 00:33:00,5.34692,5.34755,5.3461,5.34697,13000000.0
2009-05-22 00:34:00,5.34626,5.34697,5.3454,5.34609,11000000.0
2009-05-22 00:35:00,5.34516,5.34633,5.34443,5.34546,13000000.0
2009-05-22 00:36:00,5.34658,5.34658,5.34504,5.34522,12000000.0
2009-05-22 00:37:00,5.34647,5.34691,5.3455,5.3455,10000000.0
2009-05-22 00:38:00,5.34589,5.34624,5.34525,5.34569,11000000.0
2009-05-22 00:39:00,5.34589,5.34743,5.34584,5.34742,16000000.0
2009-05-22 00:40:00,5.34624,5.34865,5.34624,5.34693,10000000.0
2009-05-22 00:41:00,5.34814,5.34842,5.34637,5.3472,15000000.0
2009-05-22 00:42:00,5.34733,5.34806,5.34644,5.34755,10000000.0
2009-05-22 00:43:00,5.34708,5.34756,5.34604,5.34627,8000000.0
2009-05-22 00:44:00,5.34703,5.34733,5.3466,5.34723,7000000.0
2009-05-22 00:45:00,5.34791,5.34791,5.34527,5.34676,10000000.0
2009-05-22 00:46:00,5.34424,5.34604,5.34345,5.34557,18000000.0
2009-05-22 00:47:00,5.34491,5.34563,5.34423,5.34507,18000000.0
2009-05-22 00:48:00,5.34654,5.34676,5.34468,5.3459,15000000.0
2009-05-22 00:49:00,5.34676,5.34719,5.34541,5.34569,19000000.0
2009-05-22 00:50:00,5.34646,5.34706,5.34544,5.34676,15000000.0
2009-05-22 00:51:00,5.34613,5.34821,5.34594,5.34821,12000000.0
2009-05-22 00:52:00,5.34883,5.34883,5.34704,5.34835,15000000.0
2009-05-22 00:53:00,5.34958,5.34966,5.3479,5.34806,9000000.0
2009-05-22 00:54:00,5.34873,5.34965,5.34787,5.34873,17000000.0
2009-05-22 00:55:00,5.34795,5.3487,5.34746,5.34752,11000000.0
2009-05-22 00:56:00,5.34736,5.34899,5.34736,5.34845,23000000.0
2009-05-22 00:57:00,5.34936,5.34936,5.34771,5.34801,11000000.0
2009-05-22 00:58:00,5.34873,5.34898,5.34808,5.34837,11000000.0
2009-05-22 00:59:00,5.34807,5.34881,5.34807,5.34837,11000000.0
2009-05-22 01:00:00,5.34869,5.34931,5.34813,5.34855,14000000.0
2009-05-22 01:01:00,5.34895,5.34895,5.34875,5.34881,9000000.0
2009-05-22 01:02:00,5.34867,5.34875,5.34855,5.34875,13000000.0
2009-05-22 01:03:00,5.34849,5.3497,5.34823,5.34873,18000000.0
2009-05-22 01:04:00,5.34941,5.34957,5.34844,5.3491,11000000.0
2009-05-22 01:05:00,5.34829,5.34974,5.34795,5.34863,13000000.0
2009-05-22 01:06:00,5.34884,5.34884,5.34829,5.34848,9000000.0
2009-05-22 01:07:00,5.34878,5.34885,5.34865,5.34878,15000000.0
2009-05-22 01:08:00,5.34861,5.34924,5.34764,5.34886,15000000.0
2009-05-22 01:09:00,5.34801,5.34841,5.34688,5.34754,14000000.0
2009-05-22 01:10:00,5.34754,5.34846,5.34684,5.34846,13000000.0
2009-05-22 01:11:00,5.34744,5.34807,5.34686,5.34807,7000000.0
2009-05-22 01:12:00,5.34681,5.34762,5.34631,5.34729,17000000.0
2009-05-22 01:13:00,5.34777,5.34852,5.34703,5.3485,18000000.0
2009-05-22 01:14:00,5.34832,5.34832,5.34687,5.348,14000000.0
2009-05-22 01:15:00,5.34748,5.34758,5.3464,5.34677,10000000.0
2009-05-22 01:16:00,5.34557,5.34653,5.34525,5.34537,18000000.0
2009-05-22 01:17:00,5.34425,5.34493,5.34256,5.3435,16000000.0
2009-05-22 01:18:00,5.34393,5.34456,5.34253,5.34385,13000000.0
2009-05-22 01:19:00,5.34438,5.34552,5.34379,5.34416,12000000.0
2009-05-22 01:20:00,5.34471,5.34515,5.34258,5.34384,15000000.0
2009-05-22 01:21:00,5.34407,5.34407,5.34298,5.34379,14000000.0
2009-05-22 01:22:00,5.34421,5.34421,5.34276,5.34282,13000000.0
2009-05-22 01:23:00,5.34394,5.34402,5.34237,5.34297,14000000.0
2009-05-22 01:24:00,5.34372,5.34372,5.34215,5.3427,15000000.0
2009-05-22 01:25:00,5.34316,5.34386,5.34288,5.34337,17000000.0
2009-05-22 01:26:00,5.34393,5.34393,5.34238,5.34333,14000000.0
2009-05-22 01:27:00,5.34349,5.34384,5.34226,5.34226,13000000.0
2009-05-22 01:28:00,5.3437,5.34431,5.3429,5.34349,9000000.0
2009-05-22 01:29:00,5.344,5.34427,5.34295,5.34351,11000000.0
2009-05-22 01:30:00,5.34328,5.34378,5.34244,5.34316,20000000.0
2009-05-22 01:31:00,5.34249,5.34363,5.34249,5.34363,9000000.0
2009-05-22 01:32:00,5.3445,5.3445,5.34328,5.34367,7000000.0
2009-05-22 01:33:00,5.34472,5.3453,5.34339,5.34347,13000000.0
2009-05-22 01:34:00,5.34491,5.3451,5.34395,5.34398,10000000.0
2009-05-22 01:35:00,5.34466,5.34503,5.3432,5.34349,17000000.0
2009-05-22 01:36:00,5.34491,5.34491,5.34306,5.34326,16000000.0
2009-05-22 01:37:00,5.34357,5.34452,5.34278,5.34362,13000000.0
2009-05-22 01:38:00,5.34361,5.34394,5.3426,5.34393,15000000.0
2009-05-22 01:39:00,5.34458,5.34504,5.34335,5.34504,13000000.0
2009-05-22 01:40:00,5.34404,5.34436,5.34259,5.34383,14000000.0
2009-05-22 01:41:00,5.34229,5.34376,5.34201,5.34206,12000000.0
2009-05-22 01:42:00,5.34257,5.34334,5.34143,5.34143,14000000.0
2009-05-22 01:43:00,5.34111,5.34288,5.34102,5.34189,18000000.0
2009-05-22 01:44:00,5.34221,5.34269,5.34142,5.34237,12000000.0
2009-05-22 01:45:00,5.34244,5.34278,5.34142,5.34203,19000000.0
2009-05-22 01:46:00,5.34219,5.34278,5.34156,5.34185,15000000.0
2009-05-22 01:47:00,5.342,5.3428,5.34136,5.3428,10000000.0
2009-05-22 01:48:00,5.34131,5.34266,5.34119,5.34179,14000000.0
2009-05-22 01:49:00,5.3428,5.3428,5.33841,5.33925,16000000.0
2009-05-22 01:50:00,5.33966,5.33966,5.33775,5.33887,18000000.0
2009-05-22 01:51:00,5.33797,5.33962,5.33762,5.33861,16000000.0
2009-05-22 01:52:00,5.33963,5.33971,5.33828,5.33901,10000000.0
2009-05-22 01:53:00,5.33843,5.33864,5.33696,5.33783,15000000.0
2009-05-22 01:54:00,5.33774,5.33833,5.33633,5.337,14000000.0
2009-05-22 01:55:00,5.33793,5.33793,5.33629,5.33791,14000000.0
2009-05-22 01:56:00,5.33746,5.33797,5.33653,5.33797,8000000.0
2009-05-22 01:57:00,5.3369,5.33769,5.33634,5.33634,10000000.0
2009-05-22 01:58:00,5.33677,5.33792,5.33565,5.33684,21000000.0
2009-05-22 01:59:00,5.33562,5.33686,5.33414,5.33536,16000000.0
2009-05-22 02:00:00,5.33517,5.33517,5.33434,5.33434,11000000.0
2009-05-22 02:01:00,5.33461,5.33722,5.33435,5.33637,11000000.0
2009-05-22 02:02:00,5.3385,5.33967,5.33729,5.33967,13000000.0
2009-05-22 02:03:00,5.33868,5.33918,5.33775,5.33796,8000000.0
2009-05-22 02:04:00,5.33682,5.33849,5.33669,5.33769,18000000.0
2009-05-22 02:05:00,5.33804,5.339,5.33766,5.33878,14000000.0
2009-05-22 02:06:00,5.33805,5.33994,5.33805,5.33912,18000000.0
2009-05-22 02:07:00,5.33788,5.33966,5.33786,5.33867,12000000.0
2009-05-22 02:08:00,5.33874,5.33874,5.3369,5.33739,12000000.0
2009-05-22 02:09:00,5.33848,5.33891,5.33794,5.33794,11000000.0
2009-05-22 02:10:00,5.33846,5.33881,5.33736,5.33862,10000000.0
2009-05-22 02:11:00,5.33827,5.34007,5.3382,5.33925,16000000.0
2009-05-22 02:12:00,5.34026,5.34026,5.33844,5.33901,17000000.0
2009-05-22 02:13:00,5.33974,5.34004,5.33886,5.33947,9000000.0
2009-05-22 02:14:00,5.3401,5.3412,5.33877,5.34015,16000000.0
2009-05-22 02:15:00,5.33942,5.3413,5.33928,5.33945,15000000.0
2009-05-22 02:16:00,5.34096,5.34097,5.33982,5.33982,16000000.0
2009-05-22 02:17:00,5.34017,5.34107,5.33916,5.34015,14000000.0
2009-05-22 02:18:00,5.33859,5.34036,5.33859,5.34036,16000000.0
2009-05-22 02:19:00,5.33869,5.34028,5.3386,5.33994,11000000.0
2009-05-22 02:20:00,5.34023,5.34053,5.33922,5.3397,10000000.0
2009-05-22 02:21:00,5.33926,5.34069,5.33918,5.34031,18000000.0
2009-05-22 02:22:00,5.34102,5.34102,5.3387,5.34006,15000000.0
2009-05-22 02:23:00,5.33958,5.33971,5.33797,5.33856,16000000.0
2009-05-22 02:24:00,5.33905,5.34026,5.33798,5.33798,12000000.0
2009-05-22 02:25:00,5.33813,5.34027,5.33813,5.33851,18000000.0
2009-05-22 02:26:00,5.3381,5.33889,5.33742,5.33872,8000000.0
2009-05-22 02:27:00,5.33683,5.33827,5.33632,5.33803,12000000.0
2009-05-22 02:28:00,5.33689,5.33791,5.33575,5.33718,15000000.0
2009-05-22 02:29:00,5.33755,5.33813,5.33566,5.33775,15000000.0
2009-05-22 02:30:00,5.3372,5.33795,5.33612,5.33706,19000000.0
2009-05-22 02:31:00,5.33692,5.33811,5.33643,5.33811,13000000.0
2009-05-22 02:32:00,5.33749,5.33749,5.33505,5.33727,17000000.0
2009-05-22 02:33:00,5.33552,5.33643,5.33542,5.33638,10000000.0
2009-05-22 02:34:00,5.33637,5.33662,5.33552,5.33629,11000000.0
2009-05-22 02:35:00,5.33558,5.33558,5.3339,5.33546,14000000.0
2009-05-22 02:36:00,5.3354,5.33544,5.33407,5.33484,13000000.0
2009-05-22 02:37:00,5.33519,5.33519,5.33331,5.33426,9000000.0
2009-05-22 02:38:00,5.33491,5.33636,5.33378,5.33501,12000000.0
2009-05-22 02:39:00,5.33665,5.33665,5.33448,5.33522,11000000.0
2009-05-22 02:40:00,5.3356,5.33599,5.33404,5.3354,19000000.0
2009-05-22 02:41:00,5.33536,5.33553,5.33357,5.33479,12000000.0
2009-05-22 02:42:00,5.33519,5.33519,5.33362,5.33385,11000000.0
2009-05-22 02:43:00,5.3319,5.33303,5.32881,5.33089,12000000.0
2009-05-22 02:44:00,5.3326,5.33289,5.33097,5.33229,9000000.0
2009-05-22 02:45:00,5.33324,5.33533,5.33245,5.33325,13000000.0
2009-05-22 02:46:00,5.33357,5.33553,5.3335,5.33442,11000000.0
2009-05-22 02:47:00,5.33347,5.33463,5.33331,5.33463,10000000.0
2009-05-22 02:48:00,5.33382,5.33506,5.33382,5.33384,11000000.0
2009-05-22 02:49:00,5.3347,5.33618,5.33408,5.33408,10000000.0
2009-05-22 02:50:00,5.33448,5.33519,5.33383,5.33454,17000000.0
2009-05-22 02:51:00,5.33541,5.33541,5.33303,5.33366,15000000.0
2009-05-22 02:52:00,5.33305,5.33378,5.33219,5.33282,13000000.0
2009-05-22 02:53:00,5.33319,5.33333,5.33111,5.33111,12000000.0
2009-05-22 02:54:00,5.33186,5.33259,5.33058,5.33122,13000000.0
2009-05-22 02:55:00,5.33055,5.33225,5.33007,5.33125,13000000.0
2009-05-22 02:56:00,5.3318,5.33356,5.3308,5.33356,13000000.0
2009-05-22 02:57:00,5.33427,5.33427,5.33133,5.33207,10000000.0
2009-05-22 02:58:00,5.33171,5.33191,5.32999,5.33044,15000000.0
2009-05-22 02:59:00,5.33099,5.33104,5.32846,5.32846,12000000.0
2009-05-22 03:00:00,5.3296,5.33074,5.32946,5.33006,17000000.0
2009-05-22 03:01:00,5.32931,5.33229,5.32931,5.33154,9000000.0
2009-05-22 03:02:00,5.33235,5.33298,5.33075,5.33153,15000000.0
2009-05-22 03:03:00,5.33104,5.33188,5.33004,5.33118,14000000.0
2009-05-22 03:04:00,5.33331,5.33442,5.33257,5.33325,11000000.0
2009-05-22 03:05:00,5.33377,5.33413,5.33246,5.33246,12000000.0
2009-05-22 03:06:00,5.33321,5.33563,5.33263,5.33535,12000000.0
2009-05-22 03:07:00,5.33646,5.33646,5.33465,5.33561,18000000.0
2009-05-22 03:08:00,5.33487,5.33567,5.33393,5.3342,9000000.0
2009-05-22 03:09:00,5.33495,5.33614,5.33429,5.33496,9000000.0
2009-05-22 03:10:00,5.33552,5.33651,5.33516,5.33651,11000000.0
2009-05-22 03:11:00,5.33493,5.33646,5.33493,5.33565,16000000.0
2009-05-22 03:12:00,5.33475,5.3361,5.33475,5.33557,8000000.0
2009-05-22 03:13:00,5.33649,5.33787,5.33649,5.33787,12000000.0
2009-05-22 03:14:00,5.3373,5.33759,5.33553,5.33553,16000000.0
2009-05-22 03:15:00,5.3352,5.33751,5.33519,5.33616,10000000.0
2009-05-22 03:16:00,5.33654,5.33697,5.33543,5.33595,16000000.0
2009-05-22 03:17:00,5.33625,5.33667,5.33535,5.33552,16000000.0
2009-05-22 03:18:00,5.33582,5.33645,5.33548,5.33583,9000000.0
2009-05-22 03:19:00,5.33627,5.33633,5.33458,5.33458,10000000.0
2009-05-22 03:20:00,5.3346,5.33592,5.33435,5.33523,20000000.0
2009-05-22 03:21:00,5.33533,5.33549,5.33304,5.33377,18000000.0
2009-05-22 03:22:00,5.33446,5.33446,5.33306,5.33413,15000000.0
2009-05-22 03:23:00,5.33409,5.33424,5.33251,5.33374,15000000.0
2009-05-22 03:24:00,5.33427,5.33427,5.3326,5.33319,12000000.0
2009-05-22 03:25:00,5.33194,5.33347,5.33194,5.33215,15000000.0
2009-05-22 03:26:00,5.33201,5.33426,5.33201,5.33312,19000000.0
2009-05-22 03:27:00,5.33317,5.33401,5.33276,5.33401,8000000.0
2009-05-22 03:28:00,5.33408,5.33486,5.3332,5.33486,13000000.0
2009-05-22 03:29:00,5.33459,5.3351,5.33398,5.33425,9000000.0
2009-05-22 03:30:00,5.33441,5.33589,5.33441,5.33517,17000000.0
2009-05-22 03:31:00,5.33503,5.33586,5.33418,5.33586,7000000.0
2009-05-22 03:32:00,5.33501,5.33605,5.33433,5.33481,15000000.0
2009-05-22 03:33:00,5.33569,5.33631,5.33484,5.33484,14000000.0
2009-05-22 03:34:00,5.33666,5.33666,5.33523,5.33567,13000000.0
2009-05-22 03:35:00,5.33588,5.3363,5.33489,5.33528,9000000.0
2009-05-22 03:36:00,5.33588,5.33698,5.33494,5.33649,13000000.0
2009-05-22 03:37:00,5.33638,5.33638,5.33499,5.33499,13000000.0
2009-05-22 03:38:00,5.33494,5.33631,5.33472,5.33511,14000000.0
2009-05-22 03:39:00,5.33424,5.33597,5.33408,5.33533,11000000.0
2009-05-22 03:40:00,5.33415,5.33591,5.33415,5.33591,12000000.0
2009-05-22 03:41:00,5.33593,5.33625,5.33443,5.33524,19000000.0
2009-05-22 03:42:00,5.33485,5.33633,5.33485,5.33522,10000000.0
2009-05-22 03:43:00,5.33639,5.3369,5.33536,5.33558,12000000.0
2009-05-22 03:44:00,5.3364,5.33714,5.33578,5.33578,12000000.0
2009-05-22 03:45:00,5.33551,5.33576,5.33383,5.33403,14000000.0
2009-05-22 03:46:00,5.33514,5.33578,5.33388,5.33388,13000000.0
2009-05-22 03:47:00,5.33495,5.33556,5.33488,5.33519,9000000.0
2009-05-22 03:48:00,5.33588,5.3361,5.3347,5.33568,8000000.0
2009-05-22 03:49:00,5.33694,5.33706,5.33568,5.33616,19000000.0
2009-05-22 03:50:00,5.33703,5.33845,5.33615,5.33845,12000000.0
2009-05-22 03:51:00,5.33891,5.33906,5.3372,5.3372,15000000.0
2009-05-22 03:52:00,5.33841,5.33946,5.33759,5.33759,11000000.0
2009-05-22 03:53:00,5.33788,5.33815,5.33651,5.33726,12000000.0
2009-05-22 03:54:00,5.33737,5.33841,5.33613,5.33621,12000000.0
2009-05-22 03:55:00,5.33699,5.33825,5.33664,5.33708,12000000.0
2009-05-22 03:56:00,5.33859,5.3387,5.33699,5.33769,14000000.0
2009-05-22 03:57:00,5.33814,5.33814,5.33687,5.33772,15000000.0
2009-05-22 03:58:00,5.33709,5.33877,5.3368,5.33877,12000000.0
2009-05-22 03:59:00,5.33688,5.33888,5.33688,5.3384,17000000.0
2009-05-22 04:00:00,5.33829,5.33984,5.33753,5.33871,14000000.0
2009-05-22 04:01:00,5.33792,5.33883,5.33677,5.33801,13000000.0
2009-05-22 04:02:00,5.33744,5.33796,5.33692,5.33774,16000000.0
2009-05-22 04:03:00,5.33772,5.33854,5.33736,5.33833,14000000.0
2009-05-22 04:04:00,5.33822,5.33882,5.33759,5.33759,19000000.0
2009-05-22 04:05:00,5.33729,5.33866,5.33708,5.33798,12000000.0
2009-05-22 04:06:00,5.33679,5.33799,5.3365,5.33786,18000000.0
2009-05-22 04:07:00,5.33763,5.33763,5.33608,5.3363,16000000.0
2009-05-22 04:08:00,5.33668,5.337,5.33571,5.33571,8000000.0
2009-05-22 04:09:00,5.33725,5.33743,5.33592,5.33666,13000000.0
2009-05-22 04:10:00,5.33668,5.3374,5.33583,5.33627,14000000.0
2009-05-22 04:11:00,5.33708,5.33789,5.33685,5.33729,18000000.0
2009-05-22 04:12:00,5.33668,5.33841,5.33668,5.3375,10000000.0
2009-05-22 04:13:00,5.33843,5.33861,5.33701,5.33823,14000000.0
2009-05-22 04:14:00,5.33791,5.33909,5.33781,5.33885,20000000.0
2009-05-22 04:15:00,5.33919,5.33929,5.33793,5.33911,14000000.0
2009-05-22 04:16:00,5.33881,5.33881,5.33649,5.33666,15000000.0
2009-05-22 04:17:00,5.33646,5.33788,5.33606,5.33788,22000000.0
2009-05-22 04:18:00,5.3382,5.3382,5.33559,5.33567,17000000.0
2009-05-22 04:19:00,5.3368,5.33819,5.336,5.336,12000000.0
2009-05-22 04:20:00,5.3373,5.33926,5.33668,5.33668,17000000.0
2009-05-22 04:21:00,5.33775,5.33848,5.33632,5.33821,13000000.0
2009-05-22 04:22:00,5.33861,5.33973,5.33717,5.33973,14000000.0
2009-05-22 04:23:00,5.34034,5.34034,5.33754,5.33882,9000000.0
2009-05-22 04:24:00,5.3397,5.34005,5.33817,5.33994,9000000.0
2009-05-22 04:25:00,5.33922,5.34086,5.33909,5.33921,13000000.0
2009-05-22 04:26:00,5.33993,5.33993,5.33758,5.33866,12000000.0
2009-05-22 04:27:00,5.33879,5.33896,5.33771,5.33851,16000000.0
2009-05-22 04:28:00,5.33918,5.33951,5.33816,5.33932,11000000.0
2009-05-22 04:29:00,5.33791,5.33995,5.33771,5.33913,20000000.0
2009-05-22 04:30:00,5.3383,5.33884,5.33705,5.33772,16000000.0
2009-05-22 04:31:00,5.33745,5.3384,5.33647,5.33699,12000000.0
2009-05-22 04:32:00,5.33736,5.33736,5.33435,5.33462,11000000.0
2009-05-22 04:33:00,5.33578,5.33664,5.33519,5.33632,14000000.0
2009-05-22 04:34:00,5.33761,5.33792,5.33633,5.3368,11000000.0
2009-05-22 04:35:00,5.33695,5.33772,5.33618,5.33733,14000000.0
2009-05-22 04:36:00,5.33611,5.33644,5.33409,5.33409,11000000.0
2009-05-22 04:37:00,5.33418,5.33583,5.33418,5.33449,15000000.0
2009-05-22 04:38:00,5.33518,5.33552,5.33485,5.33485,7000000.0
2009-05-22 04:39:00,5.33563,5.33571,5.33277,5.33343,19000000.0
2009-05-22 04:40:00,5.33382,5.33637,5.33382,5.33559,14000000.0
2009-05-22 04:41:00,5.33638,5.33638,5.33457,5.33517,12000000.0
2009-05-22 04:42:00,5.33501,5.3357,5.33443,5.33558,11000000.0
2009-05-22 04:43:00,5.33489,5.33586,5.33467,5.33561,15000000.0
2009-05-22 04:44:00,5.33506,5.33535,5.33396,5.33423,13000000.0
2009-05-22 04:45:00,5.3352,5.33719,5.33441,5.33625,19000000.0
2009-05-22 04:46:00,5.33533,5.33677,5.33492,5.33546,14000000.0
2009-05-22 04:47:00,5.33592,5.3366,5.33529,5.33542,7000000.0
2009-05-22 04:48:00,5.33626,5.33778,5.33584,5.33645,14000000.0
2009-05-22 04:49:00,5.33589,5.33736,5.33589,5.33657,12000000.0
2009-05-22 04:50:00,5.33683,5.33796,5.33647,5.33647,9000000.0
2009-05-22 04:51:00,5.33732,5.33793,5.33612,5.33623,16000000.0
2009-05-22 04:52:00,5.33821,5.33821,5.33681,5.33692,14000000.0
2009-05-22 04:53:00,5.33735,5.33751,5.33614,5.33632,12000000.0
2009-05-22 04:54:00,5.33682,5.33707,5.3361,5.3361,9000000.0
2009-05-22 04:55:00,5.33625,5.33704,5.33569,5.33569,19000000.0
2009-05-22 04:56:00,5.33553,5.33663,5.33544,5.33611,17000000.0
2009-05-22 04:57:00,5.33497,5.33627,5.33476,5.33487,15000000.0
2009-05-22 04:58:00,5.33523,5.33606,5.33497,5.33577,7000000.0
2009-05-22 04:59:00,5.33521,5.33576,5.33353,5.33353,10000000.0
2009-05-22 05:00:00,5.3347,5.33618,5.33306,5.33398,19000000.0
2009-05-22 05:01:00,5.33434,5.33529,5.33413,5.33499,8000000.0
2009-05-22 05:02:00,5.33537,5.33537,5.33336,5.334,8000000.0
2009-05-22 05:03:00,5.33307,5.33557,5.33307,5.33445,13000000.0
2009-05-22 05:04:00,5.33514,5.33569,5.33456,5.33505,16000000.0
2009-05-22 05:05:00,5.33484,5.33574,5.33395,5.33532,17000000.0
2009-05-22 05:06:00,5.33597,5.33597,5.33415,5.33417,15000000.0
2009-05-22 05:07:00,5.33566,5.33566,5.33371,5.33371,9000000.0
2009-05-22 05:08:00,5.3338,5.3345,5.33307,5.33435,14000000.0
2009-05-22 05:09:00,5.33293,5.33518,5.33293,5.33374,15000000.0
2009-05-22 05:10:00,5.33513,5.3357,5.33395,5.33556,13000000.0
2009-05-22 05:11:00,5.33468,5.33468,5.33312,5.33419,13000000.0
2009-05-22 05:12:00,5.33334,5.33467,5.33287,5.33429,15000000.0
2009-05-22 05:13:00,5.33402,5.33451,5.33319,5.33451,14000000.0
2009-05-22 05:14:00,5.33471,5.33619,5.33415,5.33493,13000000.0
2009-05-22 05:15:00,5.33595,5.33657,5.33515,5.33628,15000000.0
2009-05-22 05:16:00,5.33509,5.33736,5.33509,5.33631,12000000.0
2009-05-22 05:17:00,5.3373,5.33764,5.336,5.33692,13000000.0
2009-05-22 05:18:00,5.33657,5.33757,5.33651,5.33744,14000000.0
2009-05-22 05:19:00,5.33763,5.33763,5.33574,5.33629,9000000.0
2009-05-22 05:20:00,5.33599,5.33663,5.33559,5.3361,12000000.0
2009-05-22 05:21:00,5.33711,5.33712,5.33641,5.33695,9000000.0
2009-05-22 05:22:00,5.33656,5.33679,5.33591,5.33679,13000000.0
2009-05-22 05:23:00,5.33565,5.33658,5.33565,5.33621,9000000.0
2009-05-22 05:24:00,5.33702,5.33702,5.33601,5.33601,13000000.0
2009-05-22 05:25:00,5.33609,5.33673,5.33567,5.33645,10000000.0
2009-05-22 05:26:00,5.3366,5.33681,5.33571,5.33628,11000000.0
2009-05-22 05:27:00,5.33554,5.33627,5.33513,5.3358,20000000.0
2009-05-22 05:28:00,5.33628,5.33725,5.33585,5.33632,11000000.0
2009-05-22 05:29:00,5.3373,5.3373,5.33575,5.33715,8000000.0
2009-05-22 05:30:00,5.33685,5.33687,5.33581,5.33638,13000000.0
2009-05-22 05:31:00,5.3373,5.3373,5.33545,5.33545,12000000.0
2009-05-22 05:32:00,5.33625,5.3375,5.33574,5.33737,14000000.0
2009-05-22 05:33:00,5.33622,5.33766,5.33622,5.3367,10000000.0
2009-05-22 05:34:00,5.33786,5.3381,5.33688,5.33784,14000000.0
2009-05-22 05:35:00,5.33823,5.33859,5.33705,5.33705,16000000.0
2009-05-22 05:36:00,5.33734,5.33819,5.33684,5.33699,11000000.0
2009-05-22 05:37:00,5.33808,5.33808,5.33661,5.33683,14000000.0
2009-05-22 05:38:00,5.33692,5.33821,5.33682,5.33748,12000000.0
2009-05-22 05:39:00,5.33733,5.33935,5.33733,5.33843,16000000.0
2009-05-22 05:40:00,5.33812,5.33873,5.33717,5.33788,15000000.0
2009-05-22 05:41:00,5.3374,5.33811,5.33651,5.3372,11000000.0
2009-05-22 05:42:00,5.33783,5.33799,5.33635,5.33635,20000000.0
2009-05-22 05:43:00,5.33683,5.33873,5.33683,5.33822,13000000.0
2009-05-22 05:44:00,5.33903,5.33994,5.33766,5.33859,10000000.0
2009-05-22 05:45:00,5.33931,5.33931,5.3376,5.33826,9000000.0
2009-05-22 05:46:00,5.3389,5.3389,5.33748,5.33847,24000000.0
2009-05-22 05:47:00,5.33835,5.33921,5.33781,5.3387,16000000.0
2009-05-22 05:48:00,5.33991,5.33991,5.33813,5.33867,8000000.0
2009-05-22 05:49:00,5.33912,5.34038,5.33895,5.33993,7000000.0
2009-05-22 05:50:00,5.33964,5.34004,5.33899,5.33932,11000000.0
2009-05-22 05:51:00,5.33979,5.33979,5.33884,5.33928,18000000.0
2009-05-22 05:52:00,5.33938,5.33952,5.33833,5.33877,9000000.0
2009-05-22 05:53:00,5.33933,5.33974,5.3385,5.33935,15000000.0
2009-05-22 05:54:00,5.33998,5.34097,5.33874,5.34049,14000000.0
2009-05-22 05:55:00,5.34125,5.34125,5.33957,5.34017,15000000.0
2009-05-22 05:56:00,5.34011,5.34069,5.3393,5.3403,23000000.0
2009-05-22 05:57:00,5.33949,5.34084,5.33944,5.34,17000000.0
2009-05-22 05:58:00,5.34084,5.34084,5.33951,5.33951,11000000.0
2009-05-22 05:59:00,5.33935,5.34038,5.33829,5.33917,13000000.0
2009-05-22 06:00:00,5.33913,5.33977,5.33773,5.33812,18000000.0
2009-05-22 06:01:00,5.33948,5.33997,5.33873,5.33905,9000000.0
2009-05-22 06:02:00,5.3383,5.33941,5.33768,5.33874,16000000.0
2009-05-22 06:03:00,5.33811,5.33926,5.33807,5.33871,12000000.0
2009-05-22 06:04:00,5.33848,5.33986,5.33838,5.33863,17000000.0
2009-05-22 06:05:00,5.33962,5.34064,5.33961,5.34064,11000000.0
2009-05-22 06:06:00,5.33975,5.34189,5.33953,5.34007,14000000.0
2009-05-22 06:07:00,5.34178,5.34227,5.34036,5.34122,13000000.0
2009-05-22 06:08:00,5.34092,5.34213,5.3402,5.34213,13000000.0
2009-05-22 06:09:00,5.34159,5.34189,5.34077,5.34189,11000000.0
2009-05-22 06:10:00,5.34206,5.34279,5.34154,5.34194,8000000.0
2009-05-22 06:11:00,5.34224,5.34281,5.34097,5.34205,17000000.0
2009-05-22 06:12:00,5.34177,5.34335,5.34151,5.34272,13000000.0
2009-05-22 06:13:00,5.34203,5.34297,5.34105,5.34206,13000000.0
2009-05-22 06:14:00,5.34008,5.34155,5.33998,5.34017,11000000.0
2009-05-22 06:15:00,5.34064,5.34227,5.34042,5.34145,16000000.0
2009-05-22 06:16:00,5.34109,5.34249,5.34074,5.34196,13000000.0
2009-05-22 06:17:00,5.34156,5.34277,5.34115,5.34128,18000000.0
2009-05-22 06:18:00,5.34143,5.34183,5.34111,5.34178,11000000.0
2009-05-22 06:19:00,5.34112,5.34151,5.3405,5.3406,7000000.0
2009-05-22 06:20:00,5.34076,5.34181,5.34012,5.34012,17000000.0
2009-05-22 06:21:00,5.34119,5.34164,5.33957,5.34016,13000000.0
2009-05-22 06:22:00,5.34053,5.34238,5.33929,5.34219,19000000.0
2009-05-22 06:23:00,5.34151,5.34376,5.34151,5.34318,19000000.0
2009-05-22 06:24:00,5.3434,5.34418,5.34253,5.34369,20000000.0
2009-05-22 06:25:00,5.34445,5.34544,5.34387,5.34442,8000000.0
2009-05-22 06:26:00,5.34426,5.34557,5.34362,5.34362,19000000.0
2009-05-22 06:27:00,5.3438,5.34381,5.34239,5.34294,12000000.0
2009-05-22 06:28:00,5.34139,5.34315,5.34135,5.34135,10000000.0
2009-05-22 06:29:00,5.34187,5.34323,5.34167,5.3431,10000000.0
2009-05-22 06:30:00,5.34199,5.34251,5.34117,5.34184,12000000.0
2009-05-22 06:31:00,5.34232,5.34349,5.34175,5.34246,15000000.0
2009-05-22 06:32:00,5.34339,5.34353,5.34217,5.34281,11000000.0
2009-05-22 06:33:00,5.34321,5.34321,5.34189,5.342,13000000.0
2009-05-22 06:34:00,5.34144,5.34226,5.34144,5.34209,7000000.0
2009-05-22 06:35:00,5.34159,5.34326,5.34158,5.3419,11000000.0
2009-05-22 06:36:00,5.343,5.34321,5.34189,5.3422,7000000.0
2009-05-22 06:37:00,5.34327,5.34475,5.34273,5.34459,9000000.0
2009-05-22 06:38:00,5.34462,5.3457,5.34432,5.34522,11000000.0
2009-05-22 06:39:00,5.34548,5.34598,5.3443,5.34447,14000000.0
2009-05-22 06:40:00,5.34425,5.34588,5.34425,5.3444,12000000.0
2009-05-22 06:41:00,5.34487,5.34555,5.34382,5.34515,17000000.0
2009-05-22 06:42:00,5.34485,5.34549,5.34369,5.34456,13000000.0
2009-05-22 06:43:00,5.34501,5.34523,5.34391,5.34412,11000000.0
2009-05-22 06:44:00,5.34417,5.34582,5.34417,5.34432,15000000.0
2009-05-22 06:45:00,5.34547,5.34609,5.34466,5.34585,10000000.0
2009-05-22 06:46:00,5.34457,5.34595,5.34434,5.34434,14000000.0
2009-05-22 06:47:00,5.34494,5.34494,5.34358,5.34358,10000000.0
2009-05-22 06:48:00,5.3435,5.34473,5.34293,5.3433,13000000.0
2009-05-22 06:49:00,5.34453,5.34575,5.34394,5.3442,15000000.0
2009-05-22 06:50:00,5.34415,5.34516,5.34269,5.34363,16000000.0
2009-05-22 06:51:00,5.34421,5.34421,5.34266,5.34313,14000000.0
2009-05-22 06:52:00,5.34239,5.34373,5.34214,5.34308,10000000.0
2009-05-22 06:53:00,5.34262,5.34437,5.34193,5.34311,12000000.0
2009-05-22 06:54:00,5.3429,5.3431,5.34064,5.34189,14000000.0
2009-05-22 06:55:00,5.3409,5.34332,5.3409,5.34197,18000000.0
2009-05-22 06:56:00,5.34142,5.34156,5.34001,5.34109,19000000.0
2009-05-22 06:57:00,5.33988,5.34133,5.33963,5.34077,8000000.0
2009-05-22 06:58:00,5.34173,5.34173,5.33975,5.34046,10000000.0
2009-05-22 06:59:00,5.34154,5.34154,5.33943,5.33954,17000000.0
2009-05-22 07:00:00,5.34007,5.34033,5.33942,5.33963,11000000.0
2009-05-22 07:01:00,5.34233,5.34297,5.34037,5.34296,11000000.0
2009-05-22 07:02:00,5.34237,5.34344,5.34181,5.34239,13000000.0
2009-05-22 07:03:00,5.34285,5.34374,5.3424,5.3429,12000000.0
2009-05-22 07:04:00,5.34348,5.34438,5.34221,5.34438,18000000.0
2009-05-22 07:05:00,5.34481,5.34488,5.34324,5.34345,12000000.0
2009-05-22 07:06:00,5.3437,5.34571,5.34266,5.34571,15000000.0
2009-05-22 07:07:00,5.34467,5.34617,5.34416,5.34617,11000000.0
2009-05-22 07:08:00,5.34697,5.34866,5.34636,5.3467,9000000.0
2009-05-22 07:09:00,5.34666,5.349,5.34599,5.34851,15000000.0
2009-05-22 07:10:00,5.34816,5.34835,5.34515,5.34648,19000000.0
2009-05-22 07:11:00,5.34538,5.34645,5.34467,5.34543,9000000.0
2009-05-22 07:12:00,5.34542,5.34542,5.34342,5.34454,12000000.0
2009-05-22 07:13:00,5.34405,5.34417,5.34188,5.34188,19000000.0
2009-05-22 07:14:00,5.34337,5.34354,5.34033,5.34041,8000000.0
2009-05-22 07:15:00,5.34095,5.34271,5.34088,5.34223,16000000.0
2009-05-22 07:16:00,5.34276,5.34276,5.34128,5.34167,18000000.0
2009-05-22 07:17:00,5.34314,5.34318,5.34182,5.34301,22000000.0
2009-05-22 07:18:00,5.34307,5.34365,5.34062,5.34226,16000000.0
2009-05-22 07:19:00,5.34296,5.34346,5.34229,5.34229,17000000.0
2009-05-22 07:20:00,5.3429,5.34368,5.34186,5.34188,14000000.0
2009-05-22 07:21:00,5.34185,5.34252,5.34087,5.3416,16000000.0
2009-05-22 07:22:00,5.34169,5.34348,5.34169,5.34324,14000000.0
2009-05-22 07:23:00,5.34478,5.3451,5.34269,5.34493,17000000.0
2009-05-22 07:24:00,5.34366,5.34437,5.3435,5.34371,9000000.0
2009-05-22 07:25:00,5.34491,5.34491,5.34338,5.34367,13000000.0
2009-05-22 07:26:00,5.34487,5.34487,5.34292,5.34383,13000000.0
2009-05-22 07:27:00,5.34464,5.34496,5.34387,5.34449,7000000.0
2009-05-22 07:28:00,5.34414,5.34528,5.3436,5.3441,18000000.0
2009-05-22 07:29:00,5.34562,5.34562,5.34382,5.34382,8000000.0
2009-05-22 07:30:00,5.34439,5.34567,5.34402,5.34425,16000000.0
2009-05-22 07:31:00,5.34489,5.34538,5.3435,5.34458,15000000.0
2009-05-22 07:32:00,5.34452,5.3454,5.34399,5.34441,13000000.0
2009-05-22 07:33:00,5.34316,5.34436,5.343,5.34339,8000000.0
2009-05-22 07:34:00,5.34454,5.34552,5.34454,5.34499,11000000.0
2009-05-22 07:35:00,5.34442,5.34476,5.34258,5.34432,16000000.0
2009-05-22 07:36:00,5.34261,5.34465,5.34261,5.34348,11000000.0
2009-05-22 07:37:00,5.34459,5.34459,5.34279,5.34416,17000000.0
2009-05-22 07:38:00,5.34424,5.34443,5.34296,5.34339,9000000.0
2009-05-22 07:39:00,5.34297,5.344,5.34218,5.34329,12000000.0
2009-05-22 07:40:00,5.34345,5.34353,5.34265,5.34275,14000000.0
2009-05-22 07:41:00,5.34239,5.34305,5.34093,5.34222,14000000.0
2009-05-22 07:42:00,5.3427,5.34276,5.34103,5.34103,8000000.0
2009-05-22 07:43:00,5.34207,5.34309,5.34162,5.34284,15000000.0
2009-05-22 07:44:00,5.34093,5.34187,5.34016,5.34187,13000000.0
2009-05-22 07:45:00,5.34071,5.34163,5.33938,5.33959,19000000.0
2009-05-22 07:46:00,5.33981,5.34138,5.33979,5.34007,11000000.0
2009-05-22 07:47:00,5.34089,5.3411,5.33993,5.34033,16000000.0
2009-05-22 07:48:00,5.34074,5.34144,5.33984,5.34133,9000000.0
2009-05-22 07:49:00,5.34126,5.34399,5.34108,5.34399,11000000.0
2009-05-22 07:50:00,5.34443,5.34443,5.34288,5.34416,11000000.0
2009-05-22 07:51:00,5.34312,5.34425,5.34242,5.34324,13000000.0
2009-05-22 07:52:00,5.34397,5.34541,5.34337,5.34486,14000000.0
2009-05-22 07:53:00,5.34581,5.34634,5.34484,5.34567,10000000.0
2009-05-22 07:54:00,5.3455,5.34577,5.34306,5.34465,17000000.0
2009-05-22 07:55:00,5.3443,5.34528,5.34372,5.34387,10000000.0
2009-05-22 07:56:00,5.34575,5.34635,5.34466,5.34511,11000000.0
2009-05-22 07:57:00,5.3449,5.34753,5.3449,5.34707,11000000.0
2009-05-22 07:58:00,5.34804,5.34805,5.34631,5.34631,24000000.0
2009-05-22 07:59:00,5.34718,5.34809,5.34669,5.34741,11000000.0
2009-05-22 08:00:00,5.34728,5.34728,5.34616,5.34664,14000000.0
2009-05-22 08:01:00,5.34727,5.34727,5.34436,5.34615,15000000.0
2009-05-22 08:02:00,5.34561,5.34686,5.34464,5.34537,16000000.0
2009-05-22 08:03:00,5.34485,5.34592,5.3447,5.34592,10000000.0
2009-05-22 08:04:00,5.34478,5.34586,5.34446,5.34498,13000000.0
2009-05-22 08:05:00,5.34595,5.34617,5.34419,5.34489,18000000.0
2009-05-22 08:06:00,5.34379,5.34497,5.342,5.34231,14000000.0
2009-05-22 08:07:00,5.34338,5.34348,5.34034,5.34041,11000000.0
2009-05-22 08:08:00,5.34042,5.34168,5.33861,5.34028,19000000.0
2009-05-22 08:09:00,5.34128,5.34156,5.33996,5.34073,9000000.0
2009-05-22 08:10:00,5.34075,5.34232,5.34052,5.34161,8000000.0
2009-05-22 08:11:00,5.34202,5.34353,5.33994,5.34334,16000000.0
2009-05-22 08:12:00,5.34354,5.3444,5.3413,5.34375,16000000.0
2009-05-22 08:13:00,5.34287,5.34356,5.34146,5.34247,15000000.0
2009-05-22 08:14:00,5.34406,5.34515,5.34282,5.345,15000000.0
2009-05-22 08:15:00,5.34416,5.34428,5.34227,5.34288,14000000.0
2009-05-22 08:16:00,5.343,5.34433,5.34294,5.34433,14000000.0
2009-05-22 08:17:00,5.34315,5.34353,5.3397,5.34051,15000000.0
2009-05-22 08:18:00,5.34106,5.34114,5.33912,5.34026,11000000.0
2009-05-22 08:19:00,5.34022,5.34107,5.33862,5.33888,16000000.0
2009-05-22 08:20:00,5.3403,5.34105,5.33946,5.33954,17000000.0
2009-05-22 08:21:00,5.34108,5.34316,5.34003,5.34311,15000000.0
2009-05-22 08:22:00,5.34235,5.34284,5.34074,5.34083,8000000.0
2009-05-22 08:23:00,5.3419,5.34218,5.33965,5.34102,15000000.0
2009-05-22 08:24:00,5.34146,5.34301,5.34066,5.34301,8000000.0
2009-05-22 08:25:00,5.3421,5.34516,5.3421,5.34491,17000000.0
2009-05-22 08:26:00,5.3445,5.3445,5.34188,5.34284,14000000.0
2009-05-22 08:27:00,5.34152,5.34179,5.33795,5.34007,9000000.0
2009-05-22 08:28:00,5.3397,5.34041,5.33816,5.3401,11000000.0
2009-05-22 08:29:00,5.33842,5.34007,5.33776,5.33949,15000000.0
2009-05-22 08:30:00,5.33724,5.33805,5.33579,5.3362,10000000.0
2009-05-22 08:31:00,5.33685,5.33685,5.33194,5.33263,17000000.0
2009-05-22 08:32:00,5.33312,5.33357,5.32965,5.32966,20000000.0
2009-05-22 08:33:00,5.33094,5.33149,5.32888,5.32983,7000000.0
2009-05-22 08:34:00,5.33106,5.33146,5.33017,5.33139,8000000.0
2009-05-22 08:35:00,5.331,5.33202,5.33001,5.33118,19000000.0
2009-05-22 08:36:00,5.33004,5.33044,5.32476,5.32598,14000000.0
2009-05-22 08:37:00,5.32619,5.32725,5.32432,5.32644,12000000.0
2009-05-22 08:38:00,5.32586,5.32586,5.32304,5.32443,13000000.0
2009-05-22 08:39:00,5.32353,5.32511,5.32317,5.32511,14000000.0
2009-05-22 08:40:00,5.32494,5.32766,5.32359,5.32766,12000000.0
2009-05-22 08:41:00,5.3266,5.32923,5.32584,5.32881,11000000.0
2009-05-22 08:42:00,5.32955,5.33053,5.32828,5.32994,18000000.0
2009-05-22 08:43:00,5.33023,5.33023,5.3256,5.32603,8000000.0
2009-05-22 08:44:00,5.32642,5.32852,5.32535,5.3272,12000000.0
2009-05-22 08:45:00,5.32733,5.32892,5.32572,5.32892,20000000.0
2009-05-22 08:46:00,5.33003,5.33149,5.32801,5.33149,10000000.0
2009-05-22 08:47:00,5.33188,5.33188,5.3294,5.33074,13000000.0
2009-05-22 08:48:00,5.33064,5.33137,5.32926,5.32965,16000000.0
2009-05-22 08:49:00,5.32889,5.33081,5.32877,5.33053,9000000.0
2009-05-22 08:50:00,5.33142,5.33142,5.32781,5.32873,17000000.0
2009-05-22 08:51:00,5.32763,5.33031,5.3268,5.33031,8000000.0
2009-05-22 08:52:00,5.33036,5.33153,5.32864,5.32975,20000000.0
2009-05-22 08:53:00,5.33049,5.33049,5.3286,5.33009,16000000.0
2009-05-22 08:54:00,5.33003,5.33034,5.32736,5.33016,15000000.0
2009-05-22 08:55:00,5.33078,5.33078,5.32775,5.32963,12000000.0
2009-05-22 08:56:00,5.32784,5.32999,5.3268,5.32922,14000000.0
2009-05-22 08:57:00,5.32716,5.32861,5.32656,5.32811,14000000.0
2009-05-22 08:58:00,5.32837,5.32915,5.32679,5.32915,15000000.0
2009-05-22 08:59:00,5.32914,5.33095,5.32752,5.33095,15000000.0
2009-05-22 09:00:00,5.32948,5.33193,5.32948,5.33166,14000000.0
2009-05-22 09:01:00,5.33208,5.33555,5.3312,5.33555,14000000.0
2009-05-22 09:02:00,5.33521,5.33521,5.3329,5.3338,17000000.0
2009-05-22 09:03:00,5.33395,5.33497,5.33153,5.33423,16000000.0
2009-05-22 09:04:00,5.33393,5.33393,5.33197,5.33382,10000000.0
2009-05-22 09:05:00,5.33241,5.3341,5.33183,5.3328,14000000.0
2009-05-22 09:06:00,5.3338,5.33464,5.33209,5.33418,14000000.0
2009-05-22 09:07:00,5.33519,5.33519,5.33327,5.33399,9000000.0
2009-05-22 09:08:00,5.33378,5.33494,5.33214,5.33419,17000000.0
2009-05-22 09:09:00,5.33478,5.33486,5.33299,5.33469,9000000.0
2009-05-22 09:10:00,5.33486,5.33615,5.33374,5.33529,12000000.0
2009-05-22 09:11:00,5.33287,5.33428,5.33099,5.33178,15000000.0
2009-05-22 09:12:00,5.3326,5.33318,5.32971,5.33026,14000000.0
2009-05-22 09:13:00,5.32945,5.33017,5.32595,5.32844,12000000.0
2009-05-22 09:14:00,5.32795,5.32905,5.32682,5.32792,13000000.0
2009-05-22 09:15:00,5.32811,5.32828,5.32553,5.32672,13000000.0
2009-05-22 09:16:00,5.32567,5.32618,5.32404,5.3258,10000000.0
2009-05-22 09:17:00,5.32578,5.32601,5.32417,5.32491,14000000.0
2009-05-22 09:18:00,5.32604,5.32604,5.31977,5.31977,16000000.0
2009-05-22 09:19:00,5.32108,5.32118,5.31946,5.32035,14000000.0
2009-05-22 09:20:00,5.31996,5.32191,5.31971,5.32191,11000000.0
2009-05-22 09:21:00,5.3199,5.32412,5.3199,5.32412,11000000.0
2009-05-22 09:22:00,5.32378,5.32537,5.32226,5.32343,18000000.0
2009-05-22 09:23:00,5.32492,5.32759,5.32418,5.32759,18000000.0
2009-05-22 09:24:00,5.3279,5.32923,5.32637,5.32848,18000000.0
2009-05-22 09:25:00,5.32968,5.33004,5.32713,5.32987,13000000.0
2009-05-22 09:26:00,5.33098,5.33159,5.32943,5.33159,13000000.0
2009-05-22 09:27:00,5.33126,5.33176,5.33017,5.33129,11000000.0
2009-05-22 09:28:00,5.33144,5.33493,5.33144,5.33349,12000000.0
2009-05-22 09:29:00,5.33402,5.33413,5.33063,5.33229,16000000.0
2009-05-22 09:30:00,5.33282,5.33327,5.3314,5.3314,11000000.0
2009-05-22 09:31:00,5.33237,5.33261,5.33107,5.33146,13000000.0
2009-05-22 09:32:00,5.33214,5.33243,5.33042,5.33243,14000000.0
2009-05-22 09:33:00,5.33177,5.3339,5.33177,5.33351,16000000.0
2009-05-22 09:34:00,5.33316,5.33574,5.33316,5.33523,13000000.0
2009-05-22 09:35:00,5.33435,5.3353,5.33425,5.33472,9000000.0
2009-05-22 09:36:00,5.33436,5.33588,5.33436,5.33495,7000000.0
2009-05-22 09:37:00,5.33594,5.3373,5.33413,5.33468,14000000.0
2009-05-22 09:38:00,5.33396,5.3342,5.33191,5.33335,18000000.0
2009-05-22 09:39:00,5.33242,5.3355,5.33183,5.3348,15000000.0
2009-05-22 09:40:00,5.33522,5.33522,5.33225,5.33352,10000000.0
2009-05-22 09:41:00,5.33242,5.33531,5.33234,5.33516,14000000.0
2009-05-22 09:42:00,5.33605,5.33746,5.33515,5.33616,18000000.0
2009-05-22 09:43:00,5.33562,5.33599,5.33461,5.33576,9000000.0
2009-05-22 09:44:00,5.33574,5.33574,5.33344,5.33344,10000000.0
2009-05-22 09:45:00,5.33479,5.33526,5.33404,5.33465,10000000.0
2009-05-22 09:46:00,5.33379,5.33616,5.33379,5.33616,14000000.0
2009-05-22 09:47:00,5.33619,5.33676,5.33501,5.3366,11000000.0
2009-05-22 09:48:00,5.33578,5.33669,5.33551,5.33642,10000000.0
2009-05-22 09:49:00,5.33659,5.33659,5.3339,5.33545,13000000.0
2009-05-22 09:50:00,5.3359,5.33739,5.33514,5.33654,12000000.0
2009-05-22 09:51:00,5.33796,5.33925,5.33616,5.33905,18000000.0
2009-05-22 09:52:00,5.33793,5.33913,5.33591,5.33884,12000000.0
2009-05-22 09:53:00,5.33934,5.34012,5.33672,5.33914,18000000.0
2009-05-22 09:54:00,5.3397,5.34135,5.33843,5.33975,13000000.0
2009-05-22 09:55:00,5.33925,5.33942,5.33682,5.33789,14000000.0
2009-05-22 09:56:00,5.33779,5.33779,5.33544,5.33757,16000000.0
2009-05-22 09:57:00,5.33713,5.33923,5.3356,5.33816,17000000.0
2009-05-22 09:58:00,5.33958,5.34085,5.33693,5.3382,18000000.0
2009-05-22 09:59:00,5.3392,5.33951,5.33816,5.33858,7000000.0
2009-05-22 10:00:00,5.33881,5.34026,5.33762,5.33985,13000000.0
2009-05-22 10:01:00,5.34061,5.34064,5.33801,5.34023,15000000.0
2009-05-22 10:02:00,5.34013,5.34013,5.33809,5.33827,10000000.0
2009-05-22 10:03:00,5.33972,5.33998,5.33701,5.33901,15000000.0
2009-05-22 10:04:00,5.33912,5.33948,5.33801,5.33948,13000000.0
2009-05-22 10:05:00,5.33984,5.3407,5.33849,5.3407,16000000.0
2009-05-22 10:06:00,5.34022,5.34022,5.33688,5.33746,16000000.0
2009-05-22 10:07:00,5.33842,5.33966,5.33614,5.33891,24000000.0
2009-05-22 10:08:00,5.33827,5.33827,5.33525,5.33746,13000000.0
2009-05-22 10:09:00,5.33695,5.33709,5.33304,5.33362,17000000.0
2009-05-22 10:10:00,5.33394,5.3351,5.33184,5.3351,14000000.0
2009-05-22 10:11:00,5.33556,5.33644,5.33403,5.33642,14000000.0
2009-05-22 10:12:00,5.33515,5.33679,5.33499,5.33679,9000000.0
2009-05-22 10:13:00,5.33656,5.33677,5.33411,5.33677,13000000.0
2009-05-22 10:14:00,5.33658,5.33778,5.33658,5.33768,10000000.0
2009-05-22 10:15:00,5.33728,5.33728,5.33408,5.33726,19000000.0
2009-05-22 10:16:00,5.33721,5.33867,5.33635,5.33758,11000000.0
2009-05-22 10:17:00,5.33701,5.33721,5.3349,5.33544,13000000.0
2009-05-22 10:18:00,5.33631,5.33631,5.33285,5.33555,21000000.0
2009-05-22 10:19:00,5.33392,5.33668,5.33392,5.33668,12000000.0
2009-05-22 10:20:00,5.33579,5.3364,5.33438,5.33501,8000000.0
2009-05-22 10:21:00,5.33578,5.3359,5.3326,5.3339,17000000.0
2009-05-22 10:22:00,5.33366,5.33665,5.33366,5.33651,15000000.0
2009-05-22 10:23:00,5.33624,5.33624,5.33242,5.33381,11000000.0
2009-05-22 10:24:00,5.33466,5.33479,5.33241,5.3336,13000000.0
2009-05-22 10:25:00,5.33336,5.33372,5.33053,5.33194,14000000.0
2009-05-22 10:26:00,5.33262,5.33441,5.33167,5.33389,10000000.0
2009-05-22 10:27:00,5.33322,5.33322,5.3314,5.33258,9000000.0
2009-05-22 10:28:00,5.33097,5.33323,5.33097,5.33299,11000000.0
2009-05-22 10:29:00,5.33122,5.33344,5.33054,5.33344,19000000.0
2009-05-22 10:30:00,5.3332,5.3334,5.33218,5.33218,11000000.0
2009-05-22 10:31:00,5.33221,5.33428,5.33221,5.33371,15000000.0
2009-05-22 10:32:00,5.33312,5.33312,5.33124,5.33241,9000000.0
2009-05-22 10:33:00,5.33215,5.33363,5.33202,5.33294,16000000.0
2009-05-22 10:34:00,5.33308,5.33316,5.33139,5.33209,11000000.0
2009-05-22 10:35:00,5.33137,5.33164,5.32988,5.33048,9000000.0
2009-05-22 10:36:00,5.33038,5.3309,5.32891,5.3301,13000000.0
2009-05-22 10:37:00,5.33004,5.33071,5.32869,5.32968,14000000.0
2009-05-22 10:38:00,5.32885,5.32885,5.32711,5.32755,7000000.0
2009-05-22 10:39:00,5.32631,5.32907,5.32631,5.32858,12000000.0
2009-05-22 10:40:00,5.3287,5.3287,5.32524,5.32778,17000000.0
2009-05-22 10:41:00,5.32683,5.33056,5.32677,5.33056,15000000.0
2009-05-22 10:42:00,5.33067,5.33161,5.32972,5.33153,13000000.0
2009-05-22 10:43:00,5.33173,5.33247,5.33055,5.33089,15000000.0
2009-05-22 10:44:00,5.33239,5.33402,5.331,5.33371,11000000.0
2009-05-22 10:45:00,5.33297,5.3348,5.33287,5.33443,17000000.0
2009-05-22 10:46:00,5.3348,5.33515,5.33319,5.33515,9000000.0
2009-05-22 10:47:00,5.33447,5.33523,5.33372,5.33523,9000000.0
2009-05-22 10:48:00,5.3351,5.33526,5.334,5.33408,11000000.0
2009-05-22 10:49:00,5.33371,5.33395,5.33176,5.33282,11000000.0
2009-05-22 10:50:00,5.33202,5.33311,5.33067,5.33177,16000000.0
2009-05-22 10:51:00,5.33108,5.33187,5.32945,5.33187,21000000.0
2009-05-22 10:52:00,5.33113,5.3328,5.33113,5.3328,8000000.0
2009-05-22 10:53:00,5.33248,5.33284,5.32892,5.33179,12000000.0
2009-05-22 10:54:00,5.3321,5.3321,5.32958,5.32993,16000000.0
2009-05-22 10:55:00,5.32975,5.32975,5.32773,5.3292,13000000.0
2009-05-22 10:56:00,5.32925,5.32977,5.32748,5.32948,16000000.0
2009-05-22 10:57:00,5.32748,5.3293,5.32727,5.32889,10000000.0
2009-05-22 10:58:00,5.32852,5.33126,5.32838,5.33089,12000000.0
2009-05-22 10:59:00,5.32921,5.33025,5.32793,5.32841,11000000.0
2009-05-22 11:00:00,5.32859,5.32939,5.32606,5.32896,13000000.0
2009-05-22 11:01:00,5.328,5.32995,5.32732,5.32993,9000000.0
2009-05-22 11:02:00,5.33065,5.3312,5.32973,5.3312,8000000.0
2009-05-22 11:03:00,5.33211,5.33296,5.33083,5.33296,10000000.0
2009-05-22 11:04:00,5.33361,5.3342,5.3328,5.3342,12000000.0
2009-05-22 11:05:00,5.33457,5.33458,5.33216,5.33216,11000000.0
2009-05-22 11:06:00,5.33328,5.33389,5.33268,5.33389,8000000.0
2009-05-22 11:07:00,5.33172,5.33374,5.3315,5.33373,14000000.0
2009-05-22 11:08:00,5.33241,5.33316,5.33051,5.33316,18000000.0
2009-05-22 11:09:00,5.33336,5.3335,5.3316,5.3316,15000000.0
2009-05-22 11:10:00,5.33179,5.33245,5.3292,5.33143,12000000.0
2009-05-22 11:11:00,5.33106,5.33137,5.32929,5.33103,11000000.0
2009-05-22 11:12:00,5.33128,5.33234,5.33095,5.3314,8000000.0
2009-05-22 11:13:00,5.33016,5.33246,5.33016,5.332,15000000.0
2009-05-22 11:14:00,5.33167,5.33325,5.33136,5.33214,13000000.0
2009-05-22 11:15:00,5.3313,5.33197,5.33038,5.33197,20000000.0
2009-05-22 11:16:00,5.33165,5.33174,5.33004,5.33161,15000000.0
2009-05-22 11:17:00,5.32964,5.33014,5.32795,5.32974,18000000.0
2009-05-22 11:18:00,5.32935,5.32994,5.32736,5.32896,20000000.0
2009-05-22 11:19:00,5.32921,5.32921,5.32704,5.32835,13000000.0
2009-05-22 11:20:00,5.32773,5.32952,5.32762,5.32852,20000000.0
2009-05-22 11:21:00,5.32901,5.33,5.3278,5.33,18000000.0
2009-05-22 11:22:00,5.33017,5.33017,5.3266,5.32881,18000000.0
2009-05-22 11:23:00,5.32803,5.3282,5.32663,5.32732,13000000.0
2009-05-22 11:24:00,5.32823,5.32864,5.32651,5.32864,9000000.0
2009-05-22 11:25:00,5.32739,5.32794,5.32616,5.32746,8000000.0
2009-05-22 11:26:00,5.32682,5.32775,5.32604,5.32775,8000000.0
2009-05-22 11:27:00,5.32828,5.32861,5.32702,5.32861,7000000.0
2009-05-22 11:28:00,5.32803,5.32881,5.32696,5.32848,14000000.0
2009-05-22 11:29:00,5.32824,5.32912,5.32737,5.32841,16000000.0
2009-05-22 11:30:00,5.32818,5.32898,5.32689,5.3286,7000000.0
2009-05-22 11:31:00,5.32854,5.32957,5.32627,5.32929,15000000.0
2009-05-22 11:32:00,5.32875,5.32974,5.32799,5.32919,10000000.0
2009-05-22 11:33:00,5.32932,5.3307,5.32843,5.32983,8000000.0
2009-05-22 11:34:00,5.32941,5.33134,5.32937,5.33042,11000000.0
2009-05-22 11:35:00,5.33111,5.3324,5.32874,5.3324,15000000.0
2009-05-22 11:36:00,5.33238,5.33242,5.33057,5.33184,14000000.0
2009-05-22 11:37:00,5.33233,5.33375,5.33164,5.33375,11000000.0
2009-05-22 11:38:00,5.33209,5.33317,5.33089,5.33219,12000000.0
2009-05-22 11:39:00,5.33325,5.33362,5.33158,5.33285,13000000.0
2009-05-22 11:40:00,5.33157,5.33301,5.33157,5.33199,8000000.0
2009-05-22 11:41:00,5.33249,5.33362,5.33162,5.33329,13000000.0
2009-05-22 11:42:00,5.33271,5.33271,5.32968,5.33139,18000000.0
2009-05-22 11:43:00,5.33188,5.3321,5.33066,5.33145,13000000.0
2009-05-22 11:44:00,5.3321,5.33228,5.33051,5.33188,14000000.0
2009-05-22 11:45:00,5.33288,5.33288,5.33136,5.33204,12000000.0
2009-05-22 11:46:00,5.33277,5.33277,5.33095,5.33193,14000000.0
2009-05-22 11:47:00,5.33056,5.33213,5.32992,5.33101,15000000.0
2009-05-22 11:48:00,5.33136,5.33161,5.32928,5.33082,9000000.0
2009-05-22 11:49:00,5.33138,5.33138,5.32862,5.32986,14000000.0
2009-05-22 11:50:00,5.33004,5.33136,5.32803,5.33014,17000000.0
2009-05-22 11:51:00,5.33088,5.33205,5.32995,5.33173,15000000.0
2009-05-22 11:52:00,5.33152,5.33189,5.33057,5.33141,15000000.0
2009-05-22 11:53:00,5.33108,5.33209,5.33059,5.33151,14000000.0
2009-05-22 11:54:00,5.331,5.33146,5.33004,5.33109,9000000.0
2009-05-22 11:55:00,5.33224,5.33224,5.33047,5.33076,11000000.0
2009-05-22 11:56:00,5.33005,5.33153,5.33002,5.33085,13000000.0
2009-05-22 11:57:00,5.33045,5.33167,5.33001,5.33029,13000000.0
2009-05-22 11:58:00,5.33089,5.33277,5.33089,5.33277,12000000.0
2009-05-22 11:59:00,5.3331,5.3331,5.33106,5.3319,12000000.0
2009-05-22 12:00:00,5.3311,5.3311,5.32911,5.33082,12000000.0
2009-05-22 12:01:00,5.33073,5.3321,5.32988,5.33102,22000000.0
2009-05-22 12:02:00,5.33127,5.33168,5.32968,5.32968,10000000.0
2009-05-22 12:03:00,5.33102,5.33169,5.32861,5.32907,18000000.0
2009-05-22 12:04:00,5.32973,5.33011,5.32725,5.32725,12000000.0
2009-05-22 12:05:00,5.32715,5.32893,5.3263,5.32732,15000000.0
2009-05-22 12:06:00,5.32709,5.3276,5.32533,5.3276,14000000.0
2009-05-22 12:07:00,5.32699,5.32752,5.3247,5.32488,15000000.0
2009-05-22 12:08:00,5.32615,5.32615,5.3238,5.32417,19000000.0
2009-05-22 12:09:00,5.32505,5.32606,5.32343,5.32543,12000000.0
2009-05-22 12:10:00,5.32553,5.32691,5.32483,5.32515,23000000.0
2009-05-22 12:11:00,5.32711,5.32792,5.32615,5.32655,21000000.0
2009-05-22 12:12:00,5.32741,5.32833,5.32676,5.32823,9000000.0
2009-05-22 12:13:00,5.32805,5.33094,5.32805,5.3308,13000000.0
2009-05-22 12:14:00,5.33083,5.33097,5.32927,5.32998,15000000.0
2009-05-22 12:15:00,5.32996,5.33022,5.32837,5.32987,14000000.0
2009-05-22 12:16:00,5.32874,5.33009,5.32828,5.3287,16000000.0
2009-05-22 12:17:00,5.3281,5.33043,5.32797,5.32988,13000000.0
2009-05-22 12:18:00,5.32801,5.33009,5.32777,5.33009,9000000.0
2009-05-22 12:19:00,5.32831,5.32936,5.32795,5.32864,10000000.0
2009-05-22 12:20:00,5.32848,5.32902,5.32773,5.32838,7000000.0
2009-05-22 12:21:00,5.32983,5.33172,5.32791,5.33172,13000000.0
2009-05-22 12:22:00,5.33176,5.33181,5.32927,5.3298,10000000.0
2009-05-22 12:23:00,5.32967,5.33024,5.32841,5.32966,10000000.0
2009-05-22 12:24:00,5.32991,5.33102,5.32839,5.33102,12000000.0
2009-05-22 12:25:00,5.33003,5.33154,5.32908,5.32908,12000000.0
2009-05-22 12:26:00,5.33071,5.33124,5.3283,5.32887,20000000.0
2009-05-22 12:27:00,5.32893,5.33007,5.32729,5.32787,12000000.0
2009-05-22 12:28:00,5.32793,5.32902,5.3276,5.32902,14000000.0
2009-05-22 12:29:00,5.3283,5.32866,5.32738,5.32778,10000000.0
2009-05-22 12:30:00,5.32685,5.32895,5.32634,5.32827,19000000.0
2009-05-22 12:31:00,5.32831,5.32937,5.32763,5.32835,11000000.0
2009-05-22 12:32:00,5.32979,5.32979,5.32725,5.32794,10000000.0
2009-05-22 12:33:00,5.32733,5.32878,5.32648,5.32843,15000000.0
2009-05-22 12:34:00,5.32787,5.32896,5.32641,5.32896,16000000.0
2009-05-22 12:35:00,5.32732,5.32784,5.32636,5.32784,10000000.0
2009-05-22 12:36:00,5.3261,5.32854,5.3256,5.3268,11000000.0
2009-05-22 12:37:00,5.32679,5.32833,5.32602,5.32779,10000000.0
2009-05-22 12:38:00,5.32712,5.32877,5.32679,5.32792,14000000.0
2009-05-22 12:39:00,5.32845,5.32918,5.32723,5.32871,14000000.0
2009-05-22 12:40:00,5.327,5.32778,5.32662,5.32771,11000000.0
2009-05-22 12:41:00,5.32722,5.32722,5.32598,5.32678,12000000.0
2009-05-22 12:42:00,5.32485,5.32627,5.32298,5.32481,14000000.0
2009-05-22 12:43:00,5.32508,5.32549,5.32303,5.32484,15000000.0
2009-05-22 12:44:00,5.3226,5.32369,5.32116,5.32369,16000000.0
2009-05-22 12:45:00,5.32402,5.32446,5.32212,5.32332,10000000.0
2009-05-22 12:46:00,5.32198,5.32209,5.32018,5.32193,12000000.0
2009-05-22 12:47:00,5.32125,5.32225,5.31866,5.32019,13000000.0
2009-05-22 12:48:00,5.32116,5.32169,5.31869,5.3208,12000000.0
2009-05-22 12:49:00,5.32171,5.32191,5.3205,5.3205,14000000.0
2009-05-22 12:50:00,5.32058,5.32212,5.32027,5.32212,9000000.0
2009-05-22 12:51:00,5.31955,5.32147,5.31912,5.32039,10000000.0
2009-05-22 12:52:00,5.32096,5.32253,5.3195,5.32179,22000000.0
2009-05-22 12:53:00,5.32125,5.32187,5.31984,5.32064,14000000.0
2009-05-22 12:54:00,5.32088,5.32213,5.32019,5.32123,13000000.0
2009-05-22 12:55:00,5.32085,5.32146,5.31962,5.32146,21000000.0
2009-05-22 12:56:00,5.32165,5.32167,5.32001,5.32095,18000000.0
2009-05-22 12:57:00,5.3202,5.3204,5.31885,5.31885,7000000.0
2009-05-22 12:58:00,5.31992,5.32034,5.31712,5.31955,12000000.0
2009-05-22 12:59:00,5.31853,5.32031,5.31853,5.32031,18000000.0
2009-05-22 13:00:00,5.32035,5.32072,5.31859,5.32,14000000.0
2009-05-22 13:01:00,5.31978,5.32168,5.31871,5.32075,11000000.0
2009-05-22 13:02:00,5.322,5.32236,5.32048,5.32201,15000000.0
2009-05-22 13:03:00,5.32181,5.32303,5.32064,5.32187,15000000.0
2009-05-22 13:04:00,5.32323,5.32382,5.32166,5.32351,16000000.0
2009-05-22 13:05:00,5.32269,5.32308,5.32105,5.32183,9000000.0
2009-05-22 13:06:00,5.32206,5.32362,5.32178,5.32184,13000000.0
2009-05-22 13:07:00,5.32213,5.32346,5.32088,5.32287,13000000.0
2009-05-22 13:08:00,5.32289,5.32308,5.32201,5.32275,10000000.0
2009-05-22 13:09:00,5.3231,5.32463,5.32241,5.32463,15000000.0
2009-05-22 13:10:00,5.32509,5.32557,5.32322,5.32322,12000000.0
2009-05-22 13:11:00,5.32476,5.32492,5.32344,5.32384,12000000.0
2009-05-22 13:12:00,5.32483,5.325,5.32296,5.32296,12000000.0
2009-05-22 13:13:00,5.32307,5.32512,5.32307,5.32366,11000000.0
2009-05-22 13:14:00,5.3239,5.32435,5.32318,5.32368,9000000.0
2009-05-22 13:15:00,5.32359,5.32408,5.32116,5.32319,15000000.0
2009-05-22 13:16:00,5.32341,5.32472,5.32247,5.32402,15000000.0
2009-05-22 13:17:00,5.32574,5.32911,5.3256,5.32911,17000000.0
2009-05-22 13:18:00,5.32921,5.32921,5.32694,5.32807,15000000.0
2009-05-22 13:19:00,5.32943,5.32961,5.32752,5.32852,15000000.0
2009-05-22 13:20:00,5.32959,5.33206,5.32868,5.33206,19000000.0
2009-05-22 13:21:00,5.33268,5.33327,5.33155,5.33298,10000000.0
2009-05-22 13:22:00,5.33119,5.33215,5.33106,5.33123,8000000.0
2009-05-22 13:23:00,5.33149,5.33203,5.32977,5.33108,15000000.0
2009-05-22 13:24:00,5.32946,5.33122,5.32923,5.33006,11000000.0
2009-05-22 13:25:00,5.33167,5.33229,5.33122,5.33178,9000000.0
2009-05-22 13:26:00,5.33173,5.33258,5.33085,5.33258,8000000.0
2009-05-22 13:27:00,5.33279,5.33313,5.33062,5.33062,15000000.0
2009-05-22 13:28:00,5.3315,5.33184,5.32881,5.33128,17000000.0
2009-05-22 13:29:00,5.32922,5.33135,5.32922,5.33015,11000000.0
2009-05-22 13:30:00,5.32927,5.32998,5.32782,5.32886,21000000.0
2009-05-22 13:31:00,5.32893,5.32973,5.3281,5.32973,11000000.0
2009-05-22 13:32:00,5.32926,5.32968,5.32781,5.32968,10000000.0
2009-05-22 13:33:00,5.33024,5.33024,5.32808,5.32948,8000000.0
2009-05-22 13:34:00,5.33003,5.33003,5.32797,5.32917,15000000.0
2009-05-22 13:35:00,5.32903,5.32903,5.32685,5.32797,13000000.0
2009-05-22 13:36:00,5.32638,5.32874,5.32622,5.32765,11000000.0
2009-05-22 13:37:00,5.32822,5.32955,5.32742,5.32742,8000000.0
2009-05-22 13:38:00,5.3298,5.33033,5.32871,5.3297,13000000.0
2009-05-22 13:39:00,5.32976,5.33083,5.32804,5.3308,7000000.0
2009-05-22 13:40:00,5.32888,5.33002,5.32831,5.33001,12000000.0
2009-05-22 13:41:00,5.32992,5.33088,5.3289,5.33088,15000000.0
2009-05-22 13:42:00,5.32973,5.33027,5.32878,5.3292,22000000.0
2009-05-22 13:43:00,5.32923,5.33019,5.32809,5.32944,13000000.0
2009-05-22 13:44:00,5.32821,5.32985,5.32768,5.32985,14000000.0
2009-05-22 13:45:00,5.32954,5.32954,5.32843,5.32929,7000000.0
2009-05-22 13:46:00,5.33007,5.3301,5.32831,5.32982,11000000.0
2009-05-22 13:47:00,5.33019,5.33046,5.32921,5.32972,11000000.0
2009-05-22 13:48:00,5.33004,5.33004,5.32794,5.32988,14000000.0
2009-05-22 13:49:00,5.32976,5.33004,5.32787,5.32932,13000000.0
2009-05-22 13:50:00,5.33052,5.33088,5.32867,5.32963,12000000.0
2009-05-22 13:51:00,5.32862,5.32862,5.32629,5.32729,11000000.0
2009-05-22 13:52:00,5.32809,5.32893,5.32654,5.32893,9000000.0
2009-05-22 13:53:00,5.32758,5.3292,5.32709,5.329,11000000.0
2009-05-22 13:54:00,5.32708,5.32743,5.32281,5.3235,17000000.0
2009-05-22 13:55:00,5.32255,5.32255,5.31891,5.32041,22000000.0
2009-05-22 13:56:00,5.32056,5.3209,5.31872,5.32005,13000000.0
2009-05-22 13:57:00,5.31865,5.32021,5.31768,5.31768,19000000.0
2009-05-22 13:58:00,5.31957,5.32025,5.31815,5.31921,11000000.0
2009-05-22 13:59:00,5.31952,5.32021,5.31897,5.31966,7000000.0
2009-05-22 14:00:00,5.3195,5.3195,5.31552,5.3184,9000000.0
2009-05-22 14:01:00,5.31937,5.32122,5.31804,5.32122,7000000.0
2009-05-22 14:02:00,5.32318,5.32396,5.32016,5.32396,13000000.0
2009-05-22 14:03:00,5.32312,5.32337,5.3213,5.32336,17000000.0
2009-05-22 14:04:00,5.32318,5.32331,5.3208,5.32227,13000000.0
2009-05-22 14:05:00,5.32344,5.32347,5.32127,5.32135,8000000.0
2009-05-22 14:06:00,5.32096,5.32369,5.32076,5.32148,10000000.0
2009-05-22 14:07:00,5.32345,5.32379,5.32026,5.32202,10000000.0
2009-05-22 14:08:00,5.324,5.32489,5.32235,5.32489,14000000.0
2009-05-22 14:09:00,5.32472,5.32602,5.32334,5.32468,16000000.0
2009-05-22 14:10:00,5.3244,5.3244,5.3223,5.32313,12000000.0
2009-05-22 14:11:00,5.32268,5.32402,5.32156,5.32402,14000000.0
2009-05-22 14:12:00,5.32278,5.3241,5.32067,5.32067,13000000.0
2009-05-22 14:13:00,5.32134,5.32144,5.31995,5.32144,11000000.0
2009-05-22 14:14:00,5.32107,5.32313,5.32059,5.32313,14000000.0
2009-05-22 14:15:00,5.32363,5.32365,5.32011,5.32068,11000000.0
2009-05-22 14:16:00,5.32044,5.32055,5.31878,5.32055,11000000.0
2009-05-22 14:17:00,5.32029,5.32107,5.31971,5.32105,14000000.0
2009-05-22 14:18:00,5.31928,5.32114,5.31835,5.31853,11000000.0
2009-05-22 14:19:00,5.31947,5.31947,5.31595,5.31786,8000000.0
2009-05-22 14:20:00,5.31852,5.31896,5.31597,5.31705,10000000.0
2009-05-22 14:21:00,5.31799,5.31901,5.31571,5.31759,14000000.0
2009-05-22 14:22:00,5.31742,5.31742,5.31483,5.31592,17000000.0
2009-05-22 14:23:00,5.3176,5.31791,5.31607,5.3171,8000000.0
2009-05-22 14:24:00,5.31729,5.31729,5.31395,5.31395,16000000.0
2009-05-22 14:25:00,5.31543,5.31749,5.31451,5.31702,11000000.0
2009-05-22 14:26:00,5.31848,5.31848,5.31616,5.31822,14000000.0
2009-05-22 14:27:00,5.31683,5.31854,5.31683,5.31806,8000000.0
2009-05-22 14:28:00,5.31665,5.31727,5.31467,5.31598,11000000.0
2009-05-22 14:29:00,5.31764,5.31863,5.31673,5.31863,11000000.0
2009-05-22 14:30:00,5.31745,5.31895,5.31614,5.3167,14000000.0
2009-05-22 14:31:00,5.31592,5.31751,5.3141,5.31483,15000000.0
2009-05-22 14:32:00,5.31347,5.31439,5.31246,5.31257,9000000.0
2009-05-22 14:33:00,5.31423,5.31538,5.3132,5.31538,12000000.0
2009-05-22 14:34:00,5.315,5.31567,5.31325,5.31398,12000000.0
2009-05-22 14:35:00,5.31427,5.31541,5.31092,5.31353,18000000.0
2009-05-22 14:36:00,5.31528,5.31528,5.31291,5.31359,12000000.0
2009-05-22 14:37:00,5.3147,5.31805,5.31428,5.31805,12000000.0
2009-05-22 14:38:00,5.31804,5.31842,5.31583,5.31583,24000000.0
2009-05-22 14:39:00,5.31738,5.31771,5.31486,5.31624,12000000.0
2009-05-22 14:40:00,5.31511,5.31694,5.314,5.31618,15000000.0
2009-05-22 14:41:00,5.31604,5.31693,5.31445,5.31612,17000000.0
2009-05-22 14:42:00,5.31625,5.31691,5.31501,5.31657,15000000.0
2009-05-22 14:43:00,5.31533,5.31533,5.31358,5.31358,9000000.0
2009-05-22 14:44:00,5.31504,5.31753,5.31475,5.31753,7000000.0
2009-05-22 14:45:00,5.31756,5.31756,5.31437,5.31649,17000000.0
2009-05-22 14:46:00,5.31759,5.31759,5.31508,5.31655,14000000.0
2009-05-22 14:47:00,5.31717,5.31717,5.31476,5.31555,16000000.0
2009-05-22 14:48:00,5.31518,5.31518,5.31295,5.31366,12000000.0
2009-05-22 14:49:00,5.31366,5.31593,5.31308,5.31502,20000000.0
2009-05-22 14:50:00,5.31426,5.31581,5.31272,5.31469,12000000.0
2009-05-22 14:51:00,5.31631,5.31702,5.31549,5.31591,12000000.0
2009-05-22 14:52:00,5.31648,5.31782,5.31554,5.31763,22000000.0
2009-05-22 14:53:00,5.31798,5.31863,5.31651,5.31745,17000000.0
2009-05-22 14:54:00,5.31837,5.32053,5.3174,5.32053,14000000.0
2009-05-22 14:55:00,5.3192,5.32179,5.31878,5.3216,20000000.0
2009-05-22 14:56:00,5.32009,5.32081,5.31814,5.31943,22000000.0
2009-05-22 14:57:00,5.3198,5.32072,5.31794,5.31794,10000000.0
2009-05-22 14:58:00,5.31942,5.31942,5.31641,5.31858,17000000.0
2009-05-22 14:59:00,5.3195,5.32081,5.31765,5.32048,12000000.0
2009-05-22 15:00:00,5.3204,5.3204,5.31666,5.31903,14000000.0
2009-05-22 15:01:00,5.31782,5.32143,5.31782,5.32103,16000000.0
2009-05-22 15:02:00,5.32104,5.32281,5.32061,5.32061,13000000.0
2009-05-22 15:03:00,5.32214,5.32263,5.32055,5.32251,7000000.0
2009-05-22 15:04:00,5.32053,5.32187,5.31941,5.32136,12000000.0
2009-05-22 15:05:00,5.32197,5.3224,5.32033,5.32056,20000000.0
2009-05-22 15:06:00,5.32053,5.321,5.31892,5.31913,9000000.0
2009-05-22 15:07:00,5.31895,5.31983,5.31797,5.31939,9000000.0
2009-05-22 15:08:00,5.31951,5.32099,5.31807,5.31901,14000000.0
2009-05-22 15:09:00,5.31999,5.32013,5.31809,5.32008,14000000.0
2009-05-22 15:10:00,5.31801,5.31916,5.31556,5.31726,15000000.0
2009-05-22 15:11:00,5.31534,5.31631,5.3138,5.31631,10000000.0
2009-05-22 15:12:00,5.31701,5.31701,5.31266,5.31338,10000000.0
2009-05-22 15:13:00,5.31269,5.31269,5.30702,5.3094,20000000.0
2009-05-22 15:14:00,5.30835,5.30835,5.30533,5.30647,10000000.0
2009-05-22 15:15:00,5.3065,5.30898,5.3053,5.30889,13000000.0
2009-05-22 15:16:00,5.30808,5.30994,5.30749,5.3092,11000000.0
2009-05-22 15:17:00,5.30903,5.31072,5.30691,5.30895,17000000.0
2009-05-22 15:18:00,5.30953,5.30953,5.30175,5.30243,11000000.0
2009-05-22 15:19:00,5.30285,5.30492,5.30121,5.30472,18000000.0
2009-05-22 15:20:00,5.30613,5.30839,5.30508,5.30736,14000000.0
2009-05-22 15:21:00,5.31002,5.31018,5.30654,5.30888,15000000.0
2009-05-22 15:22:00,5.30752,5.31115,5.30752,5.31115,8000000.0
2009-05-22 15:23:00,5.31172,5.3154,5.31094,5.3154,15000000.0
2009-05-22 15:24:00,5.31537,5.31627,5.31323,5.31361,12000000.0
2009-05-22 15:25:00,5.3134,5.31566,5.31223,5.31288,12000000.0
2009-05-22 15:26:00,5.31443,5.31448,5.31185,5.31421,15000000.0
2009-05-22 15:27:00,5.31477,5.31612,5.31268,5.31534,12000000.0
2009-05-22 15:28:00,5.31372,5.31566,5.31354,5.31435,12000000.0
2009-05-22 15:29:00,5.31465,5.31588,5.31359,5.31397,10000000.0
2009-05-22 15:30:00,5.31419,5.31869,5.31322,5.31777,12000000.0
2009-05-22 15:31:00,5.31846,5.31863,5.31581,5.31793,19000000.0
2009-05-22 15:32:00,5.3174,5.3174,5.31592,5.31592,7000000.0
2009-05-22 15:33:00,5.3173,5.31768,5.31588,5.31752,7000000.0
2009-05-22 15:34:00,5.31755,5.31898,5.31706,5.31898,12000000.0
2009-05-22 15:35:00,5.31868,5.31969,5.31558,5.31969,17000000.0
2009-05-22 15:36:00,5.32025,5.32025,5.31677,5.31834,11000000.0
2009-05-22 15:37:00,5.3179,5.31831,5.31568,5.31785,14000000.0
2009-05-22 15:38:00,5.31679,5.31797,5.31425,5.31593,20000000.0
2009-05-22 15:39:00,5.31524,5.31636,5.31343,5.31636,8000000.0
2009-05-22 15:40:00,5.31696,5.31774,5.3165,5.31774,11000000.0
2009-05-22 15:41:00,5.31855,5.31984,5.3178,5.31984,10000000.0
2009-05-22 15:42:00,5.32023,5.3207,5.31861,5.3207,13000000.0
2009-05-22 15:43:00,5.32139,5.32363,5.319,5.32327,14000000.0
2009-05-22 15:44:00,5.32262,5.32359,5.32052,5.3218,8000000.0
2009-05-22 15:45:00,5.31934,5.32082,5.31901,5.32016,10000000.0
2009-05-22 15:46:00,5.32125,5.32388,5.3198,5.32133,12000000.0
2009-05-22 15:47:00,5.31837,5.32062,5.31734,5.32012,18000000.0
2009-05-22 15:48:00,5.32091,5.32117,5.31842,5.31869,9000000.0
2009-05-22 15:49:00,5.31894,5.31931,5.31672,5.31751,14000000.0
2009-05-22 15:50:00,5.31743,5.31866,5.31562,5.31866,18000000.0
2009-05-22 15:51:00,5.31841,5.31852,5.31654,5.31836,8000000.0
2009-05-22 15:52:00,5.31759,5.31859,5.3161,5.31803,11000000.0
2009-05-22 15:53:00,5.31809,5.31969,5.31618,5.31969,15000000.0
2009-05-22 15:54:00,5.31948,5.31948,5.31697,5.31768,9000000.0
2009-05-22 15:55:00,5.31626,5.31727,5.31507,5.31665,9000000.0
2009-05-22 15:56:00,5.31368,5.31591,5.3132,5.31403,11000000.0
2009-05-22 15:57:00,5.31486,5.31613,5.31328,5.31602,15000000.0
2009-05-22 15:58:00,5.31506,5.31583,5.31392,5.31562,13000000.0
2009-05-22 15:59:00,5.31529,5.31529,5.31188,5.3137,15000000.0
2009-05-22 16:00:00,5.31449,5.3151,5.31316,5.31451,11000000.0
2009-05-22 16:01:00,5.31374,5.31374,5.31133,5.31369,14000000.0
2009-05-22 16:02:00,5.31167,5.31421,5.31167,5.31421,11000000.0
2009-05-22 16:03:00,5.31373,5.31373,5.31115,5.31217,8000000.0
2009-05-22 16:04:00,5.31335,5.31335,5.31154,5.31179,8000000.0
2009-05-22 16:05:00,5.31059,5.31345,5.30999,5.31345,8000000.0
2009-05-22 16:06:00,5.31348,5.31392,5.31122,5.31307,16000000.0
2009-05-22 16:07:00,5.31254,5.31293,5.30983,5.31048,18000000.0
2009-05-22 16:08:00,5.30945,5.31278,5.30843,5.31154,14000000.0
2009-05-22 16:09:00,5.31257,5.31298,5.30923,5.312,12000000.0
2009-05-22 16:10:00,5.31368,5.31456,5.31176,5.3131,10000000.0
2009-05-22 16:11:00,5.3152,5.31563,5.31321,5.31321,13000000.0
2009-05-22 16:12:00,5.31517,5.31517,5.31267,5.31469,16000000.0
2009-05-22 16:13:00,5.31484,5.31518,5.31243,5.31319,7000000.0
2009-05-22 16:14:00,5.31344,5.31533,5.3116,5.31445,16000000.0
2009-05-22 16:15:00,5.31475,5.31597,5.31342,5.3152,15000000.0
2009-05-22 16:16:00,5.31432,5.31541,5.31236,5.31387,17000000.0
2009-05-22 16:17:00,5.31406,5.31406,5.3112,5.31166,10000000.0
2009-05-22 16:18:00,5.31164,5.31221,5.30847,5.3105,10000000.0
2009-05-22 16:19:00,5.31036,5.31216,5.30802,5.30902,12000000.0
2009-05-22 16:20:00,5.30956,5.30984,5.30796,5.30796,11000000.0
2009-05-22 16:21:00,5.30724,5.3089,5.30605,5.30722,8000000.0
2009-05-22 16:22:00,5.30823,5.30945,5.30639,5.30897,16000000.0
2009-05-22 16:23:00,5.30926,5.3122,5.30862,5.31194,11000000.0
2009-05-22 16:24:00,5.31171,5.31257,5.31064,5.31257,14000000.0
2009-05-22 16:25:00,5.31051,5.3139,5.3105,5.3139,13000000.0
2009-05-22 16:26:00,5.31317,5.31406,5.31069,5.31135,16000000.0
2009-05-22 16:27:00,5.31278,5.31316,5.31087,5.31149,20000000.0
2009-05-22 16:28:00,5.31195,5.31336,5.31164,5.3124,12000000.0
2009-05-22 16:29:00,5.31108,5.31378,5.30984,5.31277,13000000.0
2009-05-22 16:30:00,5.31341,5.31542,5.31265,5.31542,17000000.0
2009-05-22 16:31:00,5.31521,5.31521,5.31291,5.31494,13000000.0
2009-05-22 16:32:00,5.31509,5.31618,5.3149,5.31503,10000000.0
2009-05-22 16:33:00,5.31481,5.31694,5.31481,5.31534,15000000.0
2009-05-22 16:34:00,5.31582,5.31597,5.31456,5.31486,9000000.0
2009-05-22 16:35:00,5.31475,5.31527,5.31355,5.3142,18000000.0
2009-05-22 16:36:00,5.31379,5.31555,5.31371,5.31455,8000000.0
2009-05-22 16:37:00,5.31544,5.317,5.31461,5.317,22000000.0
2009-05-22 16:38:00,5.31653,5.31733,5.31481,5.31733,14000000.0
2009-05-22 16:39:00,5.31777,5.31809,5.31614,5.31744,14000000.0
2009-05-22 16:40:00,5.31924,5.31962,5.31777,5.31791,17000000.0
2009-05-22 16:41:00,5.31796,5.31796,5.31595,5.31719,9000000.0
2009-05-22 16:42:00,5.31766,5.31821,5.31634,5.31821,13000000.0
2009-05-22 16:43:00,5.31848,5.31848,5.31494,5.31494,13000000.0
2009-05-22 16:44:00,5.3162,5.31738,5.31494,5.3162,11000000.0
2009-05-22 16:45:00,5.31859,5.31945,5.31691,5.31796,18000000.0
2009-05-22 16:46:00,5.31838,5.3188,5.31685,5.31842,11000000.0
2009-05-22 16:47:00,5.31835,5.31939,5.31681,5.31929,15000000.0
2009-05-22 16:48:00,5.31929,5.32058,5.31929,5.3204,7000000.0
2009-05-22 16:49:00,5.32041,5.32088,5.31816,5.32088,16000000.0
2009-05-22 16:50:00,5.32128,5.32128,5.31976,5.32012,9000000.0
2009-05-22 16:51:00,5.32138,5.32138,5.31927,5.31984,22000000.0
2009-05-22 16:52:00,5.32055,5.32066,5.3186,5.31914,11000000.0
2009-05-22 16:53:00,5.31942,5.31947,5.31684,5.31684,12000000.0
2009-05-22 16:54:00,5.31986,5.31997,5.31788,5.31898,17000000.0
2009-05-22 16:55:00,5.31883,5.31883,5.31569,5.31683,15000000.0
2009-05-22 16:56:00,5.31724,5.31727,5.31434,5.31599,11000000.0
2009-05-22 16:57:00,5.31612,5.31823,5.31583,5.31823,8000000.0
2009-05-22 16:58:00,5.3164,5.31806,5.31478,5.31722,12000000.0
2009-05-22 16:59:00,5.31674,5.31742,5.31567,5.31661,15000000.0
2009-05-22 17:00:00,5.31444,5.31597,5.31386,5.31597,10000000.0
2009-05-22 17:01:00,5.31531,5.31556,5.31338,5.31546,10000000.0
2009-05-22 17:02:00,5.31601,5.31601,5.31442,5.31484,8000000.0
2009-05-22 17:03:00,5.31362,5.31578,5.31295,5.31578,11000000.0
2009-05-22 17:04:00,5.3155,5.31599,5.31466,5.31483,10000000.0
2009-05-22 17:05:00,5.31411,5.31492,5.31268,5.31446,18000000.0
2009-05-22 17:06:00,5.31494,5.31527,5.31332,5.31497,9000000.0
2009-05-22 17:07:00,5.31317,5.31547,5.31237,5.31547,20000000.0
2009-05-22 17:08:00,5.31412,5.31412,5.3122,5.31256,11000000.0
2009-05-22 17:09:00,5.3111,5.31134,5.309,5.31044,14000000.0
2009-05-22 17:10:00,5.30836,5.31141,5.30836,5.31141,10000000.0
2009-05-22 17:11:00,5.31161,5.31178,5.30926,5.31045,12000000.0
2009-05-22 17:12:00,5.31208,5.31208,5.31105,5.31198,7000000.0
2009-05-22 17:13:00,5.31197,5.31233,5.31021,5.31021,13000000.0
2009-05-22 17:14:00,5.31101,5.31115,5.30764,5.30913,13000000.0
2009-05-22 17:15:00,5.30931,5.31038,5.3082,5.31038,12000000.0
2009-05-22 17:16:00,5.30965,5.31037,5.30733,5.30912,13000000.0
2009-05-22 17:17:00,5.30813,5.30928,5.3057,5.30928,12000000.0
2009-05-22 17:18:00,5.31088,5.31088,5.3082,5.30839,15000000.0
2009-05-22 17:19:00,5.30729,5.3097,5.30713,5.30785,10000000.0
2009-05-22 17:20:00,5.30836,5.30947,5.30666,5.30819,13000000.0
2009-05-22 17:21:00,5.30771,5.31072,5.30759,5.30849,17000000.0
2009-05-22 17:22:00,5.30906,5.31132,5.30842,5.31132,15000000.0
2009-05-22 17:23:00,5.30962,5.31029,5.30748,5.30951,10000000.0
2009-05-22 17:24:00,5.30956,5.31106,5.30904,5.31092,17000000.0
2009-05-22 17:25:00,5.31167,5.31224,5.30987,5.31027,11000000.0
2009-05-22 17:26:00,5.30878,5.31001,5.30503,5.3063,12000000.0
2009-05-22 17:27:00,5.30693,5.3075,5.3042,5.30671,9000000.0
2009-05-22 17:28:00,5.30675,5.30675,5.3031,5.30661,16000000.0
2009-05-22 17:29:00,5.30475,5.30546,5.3031,5.30374,9000000.0
2009-05-22 17:30:00,5.30541,5.30695,5.30356,5.30695,11000000.0
2009-05-22 17:31:00,5.30582,5.30675,5.30427,5.30635,13000000.0
2009-05-22 17:32:00,5.30532,5.30591,5.30372,5.30546,13000000.0
2009-05-22 17:33:00,5.30454,5.30516,5.3014,5.30516,11000000.0
2009-05-22 17:34:00,5.30582,5.30627,5.30431,5.30627,12000000.0
2009-05-22 17:35:00,5.30625,5.30625,5.30285,5.30285,13000000.0
2009-05-22 17:36:00,5.3053,5.30574,5.30286,5.30388,14000000.0
2009-05-22 17:37:00,5.30513,5.30579,5.30349,5.30516,10000000.0
2009-05-22 17:38:00,5.30433,5.30551,5.30371,5.30463,7000000.0
2009-05-22 17:39:00,5.30384,5.30403,5.30118,5.30287,16000000.0
2009-05-22 17:40:00,5.30353,5.30466,5.30139,5.30438,17000000.0
2009-05-22 17:41:00,5.30507,5.3058,5.30289,5.30455,16000000.0
2009-05-22 17:42:00,5.30424,5.30517,5.30212,5.30517,16000000.0
2009-05-22 17:43:00,5.30527,5.3064,5.30429,5.3064,17000000.0
2009-05-22 17:44:00,5.30562,5.30572,5.30378,5.3041,8000000.0
2009-05-22 17:45:00,5.30544,5.30595,5.30393,5.30457,11000000.0
2009-05-22 17:46:00,5.3047,5.30629,5.30415,5.30415,9000000.0
2009-05-22 17:47:00,5.30602,5.30783,5.30575,5.30765,19000000.0
2009-05-22 17:48:00,5.3077,5.30966,5.30603,5.30966,16000000.0
2009-05-22 17:49:00,5.31039,5.31083,5.30827,5.30988,15000000.0
2009-05-22 17:50:00,5.31085,5.31114,5.30924,5.3103,11000000.0
2009-05-22 17:51:00,5.3102,5.31093,5.30965,5.30965,9000000.0
2009-05-22 17:52:00,5.31065,5.31179,5.3095,5.31173,11000000.0
2009-05-22 17:53:00,5.31158,5.31316,5.31032,5.31316,9000000.0
2009-05-22 17:54:00,5.31296,5.31334,5.31221,5.31318,10000000.0
2009-05-22 17:55:00,5.31251,5.31251,5.31064,5.31092,10000000.0
2009-05-22 17:56:00,5.31398,5.31496,5.31131,5.31496,16000000.0
2009-05-22 17:57:00,5.31445,5.31445,5.3119,5.31248,14000000.0
2009-05-22 17:58:00,5.31273,5.31273,5.31024,5.31093,24000000.0
2009-05-22 17:59:00,5.3105,5.31146,5.30899,5.30899,11000000.0
2009-05-22 18:00:00,5.31032,5.31062,5.30825,5.30893,10000000.0
2009-05-22 18:01:00,5.3077,5.30825,5.30591,5.30639,14000000.0
2009-05-22 18:02:00,5.30653,5.30735,5.30534,5.30535,12000000.0
2009-05-22 18:03:00,5.30705,5.30705,5.30452,5.30452,17000000.0
2009-05-22 18:04:00,5.30638,5.30725,5.30479,5.30624,15000000.0
2009-05-22 18:05:00,5.30707,5.30708,5.30501,5.30635,15000000.0
2009-05-22 18:06:00,5.3045,5.30684,5.3045,5.30684,15000000.0
2009-05-22 18:07:00,5.3067,5.30758,5.30504,5.30691,16000000.0
2009-05-22 18:08:00,5.30737,5.30737,5.30567,5.30655,16000000.0
2009-05-22 18:09:00,5.30621,5.30688,5.30537,5.30681,12000000.0
2009-05-22 18:10:00,5.3057,5.30774,5.30473,5.3056,17000000.0
2009-05-22 18:11:00,5.30632,5.30672,5.30375,5.30375,16000000.0
2009-05-22 18:12:00,5.30487,5.30567,5.30373,5.30504,13000000.0
2009-05-22 18:13:00,5.30485,5.30546,5.30303,5.30303,17000000.0
2009-05-22 18:14:00,5.30287,5.30491,5.30257,5.30422,13000000.0
2009-05-22 18:15:00,5.30415,5.30505,5.30336,5.30395,13000000.0
2009-05-22 18:16:00,5.30578,5.30588,5.30408,5.3056,15000000.0
2009-05-22 18:17:00,5.30561,5.30593,5.3037,5.30434,16000000.0
2009-05-22 18:18:00,5.30364,5.30431,5.30285,5.30383,18000000.0
2009-05-22 18:19:00,5.30215,5.30373,5.30215,5.30329,12000000.0
2009-05-22 18:20:00,5.30396,5.30396,5.29987,5.30205,16000000.0
2009-05-22 18:21:00,5.30117,5.30145,5.2998,5.30145,19000000.0
2009-05-22 18:22:00,5.30183,5.30307,5.30119,5.30133,20000000.0
2009-05-22 18:23:00,5.30197,5.30259,5.30041,5.30041,16000000.0
2009-05-22 18:24:00,5.30136,5.30173,5.29993,5.30039,14000000.0
2009-05-22 18:25:00,5.30029,5.30078,5.29884,5.30052,18000000.0
2009-05-22 18:26:00,5.30069,5.30127,5.29966,5.29966,9000000.0
2009-05-22 18:27:00,5.30046,5.30297,5.30013,5.30297,16000000.0
2009-05-22 18:28:00,5.30306,5.3053,5.30269,5.3053,11000000.0
2009-05-22 18:29:00,5.30555,5.30555,5.3028,5.30412,15000000.0
2009-05-22 18:30:00,5.30443,5.30449,5.30158,5.30384,14000000.0
2009-05-22 18:31:00,5.30378,5.3039,5.30215,5.3039,19000000.0
2009-05-22 18:32:00,5.3033,5.30546,5.3033,5.30466,13000000.0
2009-05-22 18:33:00,5.30458,5.30523,5.30253,5.30467,13000000.0
2009-05-22 18:34:00,5.30433,5.30433,5.30224,5.30246,9000000.0
2009-05-22 18:35:00,5.30151,5.30354,5.30151,5.30183,14000000.0
2009-05-22 18:36:00,5.30215,5.30393,5.30215,5.30341,12000000.0
2009-05-22 18:37:00,5.30476,5.30609,5.3041,5.30479,13000000.0
2009-05-22 18:38:00,5.30575,5.30623,5.30502,5.30587,17000000.0
2009-05-22 18:39:00,5.30676,5.30676,5.30305,5.30574,18000000.0
2009-05-22 18:40:00,5.30491,5.30597,5.30331,5.30496,14000000.0
2009-05-22 18:41:00,5.3043,5.30623,5.30396,5.30579,18000000.0
2009-05-22 18:42:00,5.30545,5.3059,5.30369,5.30492,14000000.0
2009-05-22 18:43:00,5.30577,5.30656,5.30447,5.30505,14000000.0
2009-05-22 18:44:00,5.30588,5.30624,5.30387,5.30445,12000000.0
2009-05-22 18:45:00,5.30495,5.3058,5.30344,5.30461,17000000.0
2009-05-22 18:46:00,5.30415,5.30483,5.3025,5.30439,15000000.0
2009-05-22 18:47:00,5.3052,5.30541,5.3037,5.30466,16000000.0
2009-05-22 18:48:00,5.30436,5.30502,5.30329,5.30333,11000000.0
2009-05-22 18:49:00,5.30368,5.30446,5.30288,5.30399,8000000.0
2009-05-22 18:50:00,5.30387,5.30427,5.30244,5.30261,16000000.0
2009-05-22 18:51:00,5.30428,5.3051,5.30309,5.30426,19000000.0
2009-05-22 18:52:00,5.30404,5.30469,5.30363,5.30469,10000000.0
2009-05-22 18:53:00,5.30461,5.30527,5.3037,5.30527,10000000.0
2009-05-22 18:54:00,5.3044,5.30502,5.30377,5.30377,11000000.0
2009-05-22 18:55:00,5.30429,5.30677,5.30429,5.30614,8000000.0
2009-05-22 18:56:00,5.30532,5.30678,5.3053,5.30589,16000000.0
2009-05-22 18:57:00,5.30668,5.30671,5.30452,5.30452,8000000.0
2009-05-22 18:58:00,5.3043,5.3062,5.3043,5.30599,13000000.0
2009-05-22 18:59:00,5.30422,5.30692,5.30422,5.30574,17000000.0
2009-05-22 19:00:00,5.3054,5.30626,5.30262,5.30305,13000000.0
2009-05-22 19:01:00,5.3005,5.30191,5.29971,5.30102,12000000.0
2009-05-22 19:02:00,5.30007,5.30201,5.29993,5.30119,16000000.0
2009-05-22 19:03:00,5.30075,5.30151,5.29958,5.29964,17000000.0
2009-05-22 19:04:00,5.3007,5.3007,5.29874,5.30031,12000000.0
2009-05-22 19:05:00,5.3002,5.3002,5.29718,5.29718,17000000.0
2009-05-22 19:06:00,5.29846,5.29896,5.29749,5.29749,7000000.0
2009-05-22 19:07:00,5.29816,5.29904,5.29753,5.29904,20000000.0
2009-05-22 19:08:00,5.29928,5.29928,5.29748,5.2992,21000000.0
2009-05-22 19:09:00,5.298,5.29916,5.29739,5.29916,16000000.0
2009-05-22 19:10:00,5.2988,5.29942,5.29748,5.29942,14000000.0
2009-05-22 19:11:00,5.29922,5.30001,5.29775,5.29963,12000000.0
2009-05-22 19:12:00,5.29923,5.29965,5.29717,5.2981,18000000.0
2009-05-22 19:13:00,5.29882,5.2993,5.29703,5.29752,14000000.0
2009-05-22 19:14:00,5.29646,5.29853,5.2956,5.29802,18000000.0
2009-05-22 19:15:00,5.29609,5.29771,5.29609,5.29712,9000000.0
2009-05-22 19:16:00,5.29737,5.29737,5.29533,5.29533,12000000.0
2009-05-22 19:17:00,5.29561,5.29681,5.29486,5.29486,14000000.0
2009-05-22 19:18:00,5.29514,5.29601,5.29412,5.29547,16000000.0
2009-05-22 19:19:00,5.29615,5.29643,5.29374,5.29374,7000000.0
2009-05-22 19:20:00,5.29333,5.2946,5.29319,5.2938,8000000.0
2009-05-22 19:21:00,5.29468,5.29535,5.29309,5.29455,18000000.0
2009-05-22 19:22:00,5.29533,5.29582,5.29462,5.29582,9000000.0
2009-05-22 19:23:00,5.29496,5.29561,5.29355,5.29396,10000000.0
2009-05-22 19:24:00,5.29549,5.29549,5.29314,5.29314,11000000.0
2009-05-22 19:25:00,5.29451,5.29601,5.29317,5.29494,17000000.0
2009-05-22 19:26:00,5.29599,5.29781,5.29528,5.29781,11000000.0
2009-05-22 19:27:00,5.29781,5.29781,5.29528,5.29532,13000000.0
2009-05-22 19:28:00,5.29678,5.29766,5.29628,5.29739,10000000.0
2009-05-22 19:29:00,5.2985,5.2985,5.29628,5.29735,11000000.0
2009-05-22 19:30:00,5.29754,5.29949,5.29669,5.29882,12000000.0
2009-05-22 19:31:00,5.30009,5.30014,5.29917,5.30011,8000000.0
2009-05-22 19:32:00,5.29945,5.29962,5.29817,5.29817,11000000.0
2009-05-22 19:33:00,5.29925,5.29925,5.29694,5.29844,13000000.0
2009-05-22 19:34:00,5.29867,5.29886,5.29717,5.29726,12000000.0
2009-05-22 19:35:00,5.29791,5.29791,5.29567,5.29589,13000000.0
2009-05-22 19:36:00,5.29659,5.29659,5.2943,5.2943,12000000.0
2009-05-22 19:37:00,5.29443,5.29544,5.29409,5.29409,8000000.0
2009-05-22 19:38:00,5.29566,5.29568,5.29432,5.29459,20000000.0
2009-05-22 19:39:00,5.29442,5.29493,5.29259,5.294,11000000.0
2009-05-22 19:40:00,5.29402,5.29459,5.2931,5.29328,11000000.0
2009-05-22 19:41:00,5.29381,5.2959,5.29381,5.29439,9000000.0
2009-05-22 19:42:00,5.29555,5.29555,5.29337,5.29337,10000000.0
2009-05-22 19:43:00,5.29444,5.29504,5.29348,5.29474,14000000.0
2009-05-22 19:44:00,5.29554,5.2961,5.29446,5.29536,15000000.0
2009-05-22 19:45:00,5.29509,5.29587,5.2949,5.29582,12000000.0
2009-05-22 19:46:00,5.29619,5.29649,5.29538,5.29641,11000000.0
2009-05-22 19:47:00,5.29622,5.29622,5.29491,5.29515,10000000.0
2009-05-22 19:48:00,5.29563,5.29602,5.29485,5.29509,9000000.0
2009-05-22 19:49:00,5.29571,5.29617,5.29488,5.29489,16000000.0
2009-05-22 19:50:00,5.29722,5.29722,5.29524,5.29524,10000000.0
2009-05-22 19:51:00,5.29602,5.29673,5.2944,5.29673,11000000.0
2009-05-22 19:52:00,5.29677,5.29758,5.29565,5.29627,19000000.0
2009-05-22 19:53:00,5.29643,5.29788,5.29607,5.29716,19000000.0
2009-05-22 19:54:00,5.29673,5.29728,5.29601,5.29673,14000000.0
2009-05-22 19:55:00,5.29703,5.29802,5.29661,5.29661,16000000.0
2009-05-22 19:56:00,5.2968,5.29858,5.29651,5.29658,12000000.0
2009-05-22 19:57:00,5.2963,5.29768,5.29619,5.29719,14000000.0
2009-05-22 19:58:00,5.29685,5.29764,5.29548,5.29675,13000000.0
2009-05-22 19:59:00,5.29701,5.29774,5.29641,5.29691,10000000.0
2009-05-22 20:00:00,5.29659,5.29756,5.29587,5.29632,15000000.0
2009-05-22 20:01:00,5.29707,5.29943,5.29662,5.29943,14000000.0
2009-05-22 20:02:00,5.30112,5.30224,5.29876,5.302,8000000.0
2009-05-22 20:03:00,5.30451,5.30605,5.3029,5.30404,13000000.0
2009-05-22 20:04:00,5.30257,5.30704,5.30257,5.30704,12000000.0
2009-05-22 20:05:00,5.30712,5.30712,5.30511,5.30592,11000000.0
2009-05-22 20:06:00,5.30538,5.30635,5.30493,5.3058,10000000.0
2009-05-22 20:07:00,5.30454,5.30554,5.30332,5.30455,13000000.0
2009-05-22 20:08:00,5.3022,5.30376,5.3022,5.30351,16000000.0
2009-05-22 20:09:00,5.30203,5.30366,5.30203,5.30366,17000000.0
2009-05-22 20:10:00,5.30296,5.30386,5.30275,5.30338,10000000.0
2009-05-22 20:11:00,5.30304,5.30411,5.30252,5.30362,13000000.0
2009-05-22 20:12:00,5.30348,5.30565,5.30257,5.30565,15000000.0
2009-05-22 20:13:00,5.30574,5.3062,5.30469,5.30469,13000000.0
2009-05-22 20:14:00,5.3062,5.30927,5.3062,5.30843,8000000.0
2009-05-22 20:15:00,5.30904,5.30945,5.30729,5.30783,10000000.0
2009-05-22 20:16:00,5.30929,5.31082,5.30735,5.30878,14000000.0
2009-05-22 20:17:00,5.31062,5.31087,5.30856,5.31012,13000000.0
2009-05-22 20:18:00,5.30883,5.30963,5.30618,5.30618,7000000.0
2009-05-22 20:19:00,5.30683,5.30891,5.30642,5.3079,11000000.0
2009-05-22 20:20:00,5.30681,5.30812,5.30665,5.30719,19000000.0
2009-05-22 20:21:00,5.30761,5.30827,5.30636,5.30661,11000000.0
2009-05-22 20:22:00,5.30779,5.30779,5.30595,5.30605,11000000.0
2009-05-22 20:23:00,5.30502,5.30709,5.30502,5.3065,13000000.0
2009-05-22 20:24:00,5.30655,5.30698,5.30566,5.30599,9000000.0
2009-05-22 20:25:00,5.30723,5.30822,5.30609,5.30691,18000000.0
2009-05-22 20:26:00,5.30837,5.30841,5.30694,5.30726,7000000.0
2009-05-22 20:27:00,5.30731,5.30768,5.3068,5.3073,9000000.0
2009-05-22 20:28:00,5.30788,5.30817,5.30624,5.30703,13000000.0
2009-05-22 20:29:00,5.30652,5.30791,5.30616,5.30679,14000000.0
2009-05-22 20:30:00,5.3069,5.30733,5.30615,5.30652,16000000.0
2009-05-22 20:31:00,5.30709,5.30709,5.30383,5.30429,22000000.0
2009-05-22 20:32:00,5.30464,5.30472,5.30341,5.30341,12000000.0
2009-05-22 20:33:00,5.30455,5.30514,5.30379,5.30379,13000000.0
2009-05-22 20:34:00,5.30444,5.30584,5.30435,5.30435,15000000.0
2009-05-22 20:35:00,5.30414,5.30603,5.30414,5.30584,16000000.0
2009-05-22 20:36:00,5.30626,5.30626,5.30408,5.30506,15000000.0
2009-05-22 20:37:00,5.30594,5.30594,5.30443,5.30557,14000000.0
2009-05-22 20:38:00,5.30462,5.30678,5.30462,5.30678,13000000.0
2009-05-22 20:39:00,5.30643,5.30668,5.30494,5.30607,18000000.0
2009-05-22 20:40:00,5.30669,5.30669,5.30452,5.30547,14000000.0
2009-05-22 20:41:00,5.30637,5.30764,5.30477,5.30764,18000000.0
2009-05-22 20:42:00,5.30727,5.30786,5.30582,5.30714,12000000.0
2009-05-22 20:43:00,5.30757,5.30757,5.30541,5.30572,18000000.0
2009-05-22 20:44:00,5.30644,5.30644,5.30475,5.30475,18000000.0
2009-05-22 20:45:00,5.30556,5.30628,5.30512,5.30543,11000000.0
2009-05-22 20:46:00,5.30611,5.30722,5.30467,5.30722,18000000.0
2009-05-22 20:47:00,5.30706,5.30735,5.30578,5.30735,20000000.0
2009-05-22 20:48:00,5.30756,5.3078,5.30592,5.30649,17000000.0
2009-05-22 20:49:00,5.30643,5.30722,5.30562,5.30688,16000000.0
2009-05-22 20:50:00,5.30644,5.30782,5.3062,5.30772,8000000.0
2009-05-22 20:51:00,5.30798,5.30834,5.30717,5.30717,8000000.0
2009-05-22 20:52:00,5.30791,5.30827,5.30706,5.30827,12000000.0
2009-05-22 20:53:00,5.30768,5.30814,5.30605,5.30654,16000000.0
2009-05-22 20:54:00,5.30655,5.30728,5.30492,5.30607,15000000.0
2009-05-22 20:55:00,5.30622,5.30643,5.30477,5.30562,16000000.0
2009-05-22 20:56:00,5.30562,5.30592,5.30507,5.30561,7000000.0
2009-05-22 20:57:00,5.30703,5.30832,5.30589,5.30809,14000000.0
2009-05-22 20:58:00,5.30687,5.30815,5.30687,5.30772,10000000.0
2009-05-22 20:59:00,5.30704,5.30808,5.30639,5.30782,11000000.0
2009-05-22 21:00:00,5.30691,5.30776,5.30599,5.30667,14000000.0
2009-05-22 21:01:00,5.30604,5.30746,5.30546,5.30546,12000000.0
2009-05-22 21:02:00,5.30544,5.30707,5.30518,5.30518,17000000.0
2009-05-22 21:03:00,5.30729,5.30729,5.30505,5.30601,11000000.0
2009-05-22 21:04:00,5.30612,5.3066,5.30457,5.30457,10000000.0
2009-05-22 21:05:00,5.30708,5.30778,5.3055,5.3063,8000000.0
2009-05-22 21:06:00,5.30598,5.30768,5.30552,5.30768,13000000.0
2009-05-22 21:07:00,5.30719,5.30719,5.30529,5.30567,14000000.0
2009-05-22 21:08:00,5.30666,5.30718,5.30637,5.30672,8000000.0
2009-05-22 21:09:00,5.30536,5.30794,5.30536,5.30759,13000000.0
2009-05-22 21:10:00,5.30669,5.30773,5.30669,5.30713,17000000.0
2009-05-22 21:11:00,5.30797,5.30797,5.30627,5.30662,15000000.0
2009-05-22 21:12:00,5.30682,5.30744,5.30664,5.30744,11000000.0
2009-05-22 21:13:00,5.30662,5.3075,5.30612,5.30704,12000000.0
2009-05-22 21:14:00,5.30777,5.30787,5.30579,5.30579,14000000.0
2009-05-22 21:15:00,5.30652,5.30681,5.30529,5.30633,13000000.0
2009-05-22 21:16:00,5.30694,5.30694,5.30547,5.30644,12000000.0
2009-05-22 21:17:00,5.30602,5.30727,5.30549,5.30669,16000000.0
2009-05-22 21:18:00,5.30574,5.30734,5.30574,5.30575,15000000.0
2009-05-22 21:19:00,5.30606,5.30693,5.30548,5.30634,15000000.0
2009-05-22 21:20:00,5.30584,5.30711,5.30568,5.30669,8000000.0
2009-05-22 21:21:00,5.30592,5.30727,5.30558,5.30688,17000000.0
2009-05-22 21:22:00,5.30747,5.30747,5.30607,5.30661,11000000.0
2009-05-22 21:23:00,5.30571,5.30753,5.30571,5.30682,23000000.0
2009-05-22 21:24:00,5.30728,5.30757,5.306,5.30738,13000000.0
2009-05-22 21:25:00,5.30764,5.308,5.30651,5.30687,15000000.0
2009-05-22 21:26:00,5.30685,5.30685,5.30665,5.30678,10000000.0
2009-05-22 21:27:00,5.30762,5.30762,5.30659,5.30697,10000000.0
2009-05-22 21:28:00,5.30677,5.30718,5.30628,5.30639,13000000.0
2009-05-22 21:29:00,5.30704,5.30737,5.30649,5.30706,10000000.0
2009-05-22 21:30:00,5.30722,5.30795,5.3064,5.30701,16000000.0
2009-05-22 21:31:00,5.30864,5.30904,5.30688,5.30895,18000000.0
2009-05-22 21:32:00,5.30889,5.30889,5.30757,5.3084,15000000.0
2009-05-22 21:33:00,5.30856,5.30921,5.3077,5.30824,13000000.0
2009-05-22 21:34:00,5.30951,5.30969,5.30782,5.30904,9000000.0
2009-05-22 21:35:00,5.30793,5.30939,5.30793,5.30807,8000000.0
2009-05-22 21:36:00,5.30842,5.30999,5.30817,5.30932,18000000.0
2009-05-22 21:37:00,5.30901,5.30968,5.30834,5.30912,22000000.0
2009-05-22 21:38:00,5.30799,5.30941,5.30799,5.30926,9000000.0
2009-05-22 21:39:00,5.30847,5.30947,5.30812,5.30944,11000000.0
2009-05-22 21:40:00,5.30892,5.31011,5.30846,5.30928,19000000.0
2009-05-22 21:41:00,5.30949,5.31005,5.30833,5.30854,12000000.0
2009-05-22 21:42:00,5.30979,5.30979,5.30746,5.30789,11000000.0
2009-05-22 21:43:00,5.309,5.30918,5.30807,5.30862,14000000.0
2009-05-22 21:44:00,5.3097,5.31029,5.30807,5.30902,13000000.0
2009-05-22 21:45:00,5.30943,5.31019,5.30869,5.30877,12000000.0
2009-05-22 21:46:00,5.30943,5.31065,5.3091,5.31045,14000000.0
2009-05-22 21:47:00,5.30995,5.31075,5.30951,5.31027,17000000.0
2009-05-22 21:48:00,5.31116,5.31116,5.30887,5.30974,16000000.0
2009-05-22 21:49:00,5.31082,5.31082,5.30898,5.30997,14000000.0
2009-05-22 21:50:00,5.31021,5.31097,5.3096,5.3098,13000000.0
2009-05-22 21:51:00,5.3099,5.3106,5.30933,5.30994,14000000.0
2009-05-22 21:52:00,5.30996,5.31079,5.30886,5.31065,17000000.0
2009-05-22 21:53:00,5.30993,5.31063,5.30904,5.30946,27000000.0
2009-05-22 21:54:00,5.31049,5.31061,5.30978,5.31042,10000000.0
2009-05-22 21:55:00,5.3101,5.31058,5.30925,5.31015,8000000.0
2009-05-22 21:56:00,5.3106,5.31137,5.30991,5.31067,16000000.0
2009-05-22 21:57:00,5.31154,5.31154,5.30938,5.31007,18000000.0
2009-05-22 21:58:00,5.31035,5.31093,5.30926,5.31024,18000000.0
2009-05-22 21:59:00,5.30993,5.31183,5.30993,5.31183,17000000.0
2009-05-22 22:00:00,5.31142,5.31168,5.31016,5.31069,9000000.0
2009-05-22 22:01:00,5.31065,5.31153,5.30963,5.31153,22000000.0
2009-05-22 22:02:00,5.31039,5.31173,5.31021,5.31076,11000000.0
2009-05-22 22:03:00,5.31134,5.31236,5.31099,5.31173,16000000.0
2009-05-22 22:04:00,5.31253,5.31289,5.3113,5.31171,12000000.0
2009-05-22 22:05:00,5.31301,5.31373,5.31267,5.31307,7000000.0
2009-05-22 22:06:00,5.31324,5.31476,5.3131,5.31411,15000000.0
2009-05-22 22:07:00,5.31465,5.3148,5.31268,5.31268,19000000.0
2009-05-22 22:08:00,5.31274,5.31481,5.31274,5.31478,11000000.0
2009-05-22 22:09:00,5.31268,5.31536,5.31268,5.31484,10000000.0
2009-05-22 22:10:00,5.31443,5.31545,5.31411,5.31472,10000000.0
2009-05-22 22:11:00,5.31524,5.31524,5.31359,5.3136,18000000.0
2009-05-22 22:12:00,5.31342,5.3139,5.3128,5.31325,11000000.0
2009-05-22 22:13:00,5.31343,5.31467,5.31321,5.31457,14000000.0
2009-05-22 22:14:00,5.31347,5.31463,5.31278,5.31353,24000000.0
2009-05-22 22:15:00,5.31451,5.31451,5.31334,5.31392,13000000.0
2009-05-22 22:16:00,5.31256,5.31363,5.31182,5.31335,13000000.0
2009-05-22 22:17:00,5.31331,5.31331,5.31176,5.31176,8000000.0
2009-05-22 22:18:00,5.31129,5.31243,5.31019,5.31056,13000000.0
2009-05-22 22:19:00,5.31043,5.31213,5.30994,5.31122,14000000.0
2009-05-22 22:20:00,5.31076,5.31156,5.30993,5.31016,21000000.0
2009-05-22 22:21:00,5.31137,5.3116,5.31078,5.31108,13000000.0
2009-05-22 22:22:00,5.31202,5.31202,5.31078,5.31192,12000000.0
2009-05-22 22:23:00,5.31227,5.31227,5.31092,5.31204,18000000.0
2009-05-22 22:24:00,5.31191,5.31238,5.31152,5.31169,14000000.0
2009-05-22 22:25:00,5.31284,5.31284,5.31103,5.31206,13000000.0
2009-05-22 22:26:00,5.31163,5.31308,5.3114,5.31174,13000000.0
2009-05-22 22:27:00,5.31288,5.31288,5.31095,5.3117,16000000.0
2009-05-22 22:28:00,5.31205,5.31241,5.31117,5.31184,13000000.0
2009-05-22 22:29:00,5.31173,5.3125,5.31173,5.31181,21000000.0
2009-05-22 22:30:00,5.31273,5.31384,5.3117,5.31277,17000000.0
2009-05-22 22:31:00,5.31337,5.31542,5.31291,5.31445,10000000.0
2009-05-22 22:32:00,5.31299,5.31465,5.31295,5.31444,13000000.0
2009-05-22 22:33:00,5.31419,5.31457,5.31327,5.31353,13000000.0
2009-05-22 22:34:00,5.31356,5.31424,5.31303,5.31359,13000000.0
2009-05-22 22:35:00,5.31389,5.31465,5.31389,5.31465,19000000.0
2009-05-22 22:36:00,5.31457,5.31457,5.31346,5.31386,14000000.0
2009-05-22 22:37:00,5.31477,5.31477,5.31314,5.31366,17000000.0
2009-05-22 22:38:00,5.31384,5.31444,5.31299,5.31299,9000000.0
2009-05-22 22:39:00,5.31392,5.3145,5.31284,5.3137,20000000.0
2009-05-22 22:40:00,5.31359,5.31402,5.31208,5.31402,13000000.0
2009-05-22 22:41:00,5.31251,5.31394,5.31251,5.31294,13000000.0
2009-05-22 22:42:00,5.31261,5.31317,5.31188,5.31221,10000000.0
2009-05-22 22:43:00,5.31263,5.31352,5.31219,5.31318,15000000.0
2009-05-22 22:44:00,5.31356,5.31431,5.31356,5.3141,16000000.0
2009-05-22 22:45:00,5.31325,5.3137,5.31249,5.31367,14000000.0
2009-05-22 22:46:00,5.31327,5.31393,5.31239,5.31344,12000000.0
2009-05-22 22:47:00,5.31384,5.31384,5.31213,5.31216,7000000.0
2009-05-22 22:48:00,5.3125,5.31363,5.31233,5.31293,16000000.0
2009-05-22 22:49:00,5.31348,5.31357,5.31252,5.31284,10000000.0
2009-05-22 22:50:00,5.31374,5.31374,5.31242,5.3127,15000000.0
2009-05-22 22:51:00,5.31188,5.31317,5.31089,5.31124,17000000.0
2009-05-22 22:52:00,5.31143,5.31175,5.31071,5.31071,10000000.0
2009-05-22 22:53:00,5.31134,5.31215,5.31051,5.31192,20000000.0
2009-05-22 22:54:00,5.31088,5.31188,5.31075,5.31159,10000000.0
2009-05-22 22:55:00,5.31094,5.31257,5.3106,5.31256,12000000.0
2009-05-22 22:56:00,5.3119,5.31264,5.31159,5.31194,9000000.0
2009-05-22 22:57:00,5.3125,5.31332,5.31153,5.31286,18000000.0
2009-05-22 22:58:00,5.31151,5.31279,5.31122,5.31243,13000000.0
2009-05-22 22:59:00,5.31337,5.31337,5.31182,5.31291,10000000.0
2009-05-25 02:00:00,5.3007,5.30085,5.30067,5.30072,11000000.0
2009-05-25 02:01:00,5.30364,5.30431,5.30254,5.30431,11000000.0
2009-05-25 02:02:00,5.3048,5.30722,5.30474,5.30662,13000000.0
2009-05-25 02:03:00,5.30763,5.30906,5.30733,5.30786,8000000.0
2009-05-25 02:04:00,5.30882,5.31023,5.30808,5.30877,18000000.0
2009-05-25 02:05:00,5.30926,5.30999,5.30862,5.30926,14000000.0
2009-05-25 02:06:00,5.30886,5.31078,5.30886,5.30896,18000000.0
2009-05-25 02:07:00,5.31005,5.31115,5.30986,5.31096,12000000.0
2009-05-25 02:08:00,5.31117,5.31303,5.31046,5.31277,12000000.0
2009-05-25 02:09:00,5.31198,5.31271,5.31048,5.31189,11000000.0
2009-05-25 02:10:00,5.31013,5.31069,5.30988,5.31011,10000000.0
2009-05-25 02:11:00,5.31034,5.31081,5.30917,5.31047,16000000.0
2009-05-25 02:12:00,5.31127,5.31127,5.30964,5.3098,17000000.0
2009-05-25 02:13:00,5.31083,5.31154,5.31004,5.31154,9000000.0
2009-05-25 02:14:00,5.31064,5.31202,5.30993,5.31116,16000000.0
2009-05-25 02:15:00,5.31043,5.31233,5.31036,5.31219,15000000.0
2009-05-25 02:16:00,5.31247,5.31371,5.31189,5.3126,16000000.0
2009-05-25 02:17:00,5.31421,5.31488,5.31308,5.31334,14000000.0
2009-05-25 02:18:00,5.31524,5.31524,5.3131,5.31453,16000000.0
2009-05-25 02:19:00,5.31309,5.31423,5.31309,5.31388,11000000.0
2009-05-25 02:20:00,5.31352,5.315,5.31304,5.31421,10000000.0
2009-05-25 02:21:00,5.31486,5.31518,5.31331,5.31438,18000000.0
2009-05-25 02:22:00,5.31535,5.31578,5.314,5.31578,15000000.0
2009-05-25 02:23:00,5.31523,5.31527,5.31331,5.31331,16000000.0
2009-05-25 02:24:00,5.31353,5.31476,5.31341,5.31368,12000000.0
2009-05-25 02:25:00,5.31394,5.31492,5.31294,5.3134,18000000.0
2009-05-25 02:26:00,5.31288,5.31357,5.31088,5.31088,8000000.0
2009-05-25 02:27:00,5.3103,5.3117,5.3103,5.3112,12000000.0
2009-05-25 02:28:00,5.31112,5.31174,5.31042,5.3105,15000000.0
2009-05-25 02:29:00,5.31076,5.31114,5.30941,5.31063,15000000.0
2009-05-25 02:30:00,5.311,5.31152,5.30955,5.31032,19000000.0
2009-05-25 02:31:00,5.3099,5.3117,5.3099,5.31012,13000000.0
2009-05-25 02:32:00,5.3104,5.31145,5.30922,5.31094,17000000.0
2009-05-25 02:33:00,5.31079,5.31086,5.30949,5.31065,10000000.0
2009-05-25 02:34:00,5.30997,5.31088,5.30974,5.30986,11000000.0
2009-05-25 02:35:00,5.30985,5.31063,5.30913,5.31061,14000000.0
2009-05-25 02:36:00,5.30958,5.31028,5.3084,5.30972,13000000.0
2009-05-25 02:37:00,5.30924,5.31041,5.30897,5.30963,9000000.0
2009-05-25 02:38:00,5.31001,5.31001,5.30882,5.30882,12000000.0
2009-05-25 02:39:00,5.30771,5.30849,5.30749,5.3075,11000000.0
2009-05-25 02:40:00,5.3077,5.30805,5.30684,5.30773,19000000.0
2009-05-25 02:41:00,5.30925,5.30966,5.308,5.30807,12000000.0
2009-05-25 02:42:00,5.30957,5.31053,5.30896,5.31,11000000.0
2009-05-25 02:43:00,5.30997,5.31163,5.30855,5.31156,12000000.0
2009-05-25 02:44:00,5.31211,5.31275,5.31055,5.31076,9000000.0
2009-05-25 02:45:00,5.31228,5.3127,5.31123,5.31207,13000000.0
2009-05-25 02:46:00,5.3125,5.31294,5.31077,5.3118,11000000.0
2009-05-25 02:47:00,5.31161,5.31186,5.31085,5.31128,10000000.0
2009-05-25 02:48:00,5.312,5.31228,5.31107,5.31178,11000000.0
2009-05-25 02:49:00,5.31098,5.31199,5.31071,5.31154,10000000.0
2009-05-25 02:50:00,5.31088,5.31198,5.31066,5.31147,17000000.0
2009-05-25 02:51:00,5.31074,5.31117,5.30949,5.31091,15000000.0
2009-05-25 02:52:00,5.31113,5.31113,5.30862,5.30883,13000000.0
2009-05-25 02:53:00,5.30846,5.30954,5.3082,5.30931,12000000.0
2009-05-25 02:54:00,5.31029,5.31029,5.30853,5.3096,13000000.0
2009-05-25 02:55:00,5.31022,5.31059,5.30904,5.31059,13000000.0
2009-05-25 02:56:00,5.30993,5.31032,5.30919,5.30989,13000000.0
2009-05-25 02:57:00,5.30954,5.31092,5.30906,5.31092,10000000.0
2009-05-25 02:58:00,5.30956,5.31074,5.30897,5.31027,15000000.0
2009-05-25 02:59:00,5.31058,5.31066,5.30803,5.3085,12000000.0
2009-05-25 03:00:00,5.30972,5.31031,5.30887,5.31006,17000000.0
2009-05-25 03:01:00,5.31041,5.31109,5.31008,5.31042,9000000.0
2009-05-25 03:02:00,5.31107,5.31107,5.30984,5.31047,15000000.0
2009-05-25 03:03:00,5.30955,5.31079,5.30876,5.30886,14000000.0
2009-05-25 03:04:00,5.31011,5.31011,5.30849,5.30931,11000000.0
2009-05-25 03:05:00,5.3094,5.31012,5.30864,5.30924,12000000.0
2009-05-25 03:06:00,5.30908,5.30999,5.30884,5.30966,12000000.0
2009-05-25 03:07:00,5.30968,5.30968,5.3084,5.30914,18000000.0
2009-05-25 03:08:00,5.30962,5.31002,5.30881,5.30954,9000000.0
2009-05-25 03:09:00,5.30895,5.30895,5.30779,5.30779,9000000.0
2009-05-25 03:10:00,5.30805,5.30825,5.30697,5.30803,11000000.0
2009-05-25 03:11:00,5.30795,5.30938,5.30735,5.30861,16000000.0
2009-05-25 03:12:00,5.30857,5.30857,5.3073,5.30803,8000000.0
2009-05-25 03:13:00,5.30849,5.30849,5.30643,5.30817,12000000.0
2009-05-25 03:14:00,5.30739,5.30921,5.30706,5.30786,16000000.0
2009-05-25 03:15:00,5.30803,5.30858,5.30739,5.30779,10000000.0
2009-05-25 03:16:00,5.30773,5.30976,5.30773,5.30954,16000000.0
2009-05-25 03:17:00,5.30832,5.31049,5.30832,5.31006,16000000.0
2009-05-25 03:18:00,5.31009,5.31072,5.30976,5.31057,9000000.0
2009-05-25 03:19:00,5.30986,5.31056,5.30936,5.30936,10000000.0
2009-05-25 03:20:00,5.3102,5.31062,5.30925,5.30982,20000000.0
2009-05-25 03:21:00,5.3099,5.31022,5.30838,5.30917,18000000.0
2009-05-25 03:22:00,5.3093,5.30967,5.30815,5.30921,15000000.0
2009-05-25 03:23:00,5.30949,5.31087,5.30883,5.30998,15000000.0
2009-05-25 03:24:00,5.31053,5.31096,5.3092,5.31088,12000000.0
2009-05-25 03:25:00,5.31036,5.3108,5.3093,5.30932,15000000.0
2009-05-25 03:26:00,5.3099,5.31114,5.30975,5.3104,19000000.0
2009-05-25 03:27:00,5.31006,5.31118,5.30982,5.311,8000000.0
2009-05-25 03:28:00,5.31057,5.31197,5.31057,5.31192,13000000.0
2009-05-25 03:29:00,5.31172,5.31214,5.31062,5.31062,9000000.0
2009-05-25 03:30:00,5.31158,5.31191,5.31009,5.31151,17000000.0
2009-05-25 03:31:00,5.31197,5.3124,5.31106,5.3122,7000000.0
2009-05-25 03:32:00,5.31173,5.31243,5.31016,5.31016,15000000.0
2009-05-25 03:33:00,5.31118,5.31118,5.30917,5.31039,14000000.0
2009-05-25 03:34:00,5.31035,5.31161,5.30947,5.31161,13000000.0
2009-05-25 03:35:00,5.31014,5.31111,5.3095,5.3095,9000000.0
2009-05-25 03:36:00,5.3114,5.3117,5.31005,5.31054,13000000.0
2009-05-25 03:37:00,5.31093,5.31183,5.31004,5.3112,13000000.0
2009-05-25 03:38:00,5.31086,5.31178,5.30972,5.31126,14000000.0
2009-05-25 03:39:00,5.31109,5.31264,5.31029,5.31118,11000000.0
2009-05-25 03:40:00,5.31164,5.31234,5.31087,5.31144,12000000.0
2009-05-25 03:41:00,5.31141,5.31272,5.31076,5.31174,19000000.0
2009-05-25 03:42:00,5.3114,5.31281,5.31114,5.31268,10000000.0
2009-05-25 03:43:00,5.31202,5.3138,5.31136,5.31315,12000000.0
2009-05-25 03:44:00,5.31176,5.31289,5.31144,5.31144,12000000.0
2009-05-25 03:45:00,5.31257,5.31392,5.31202,5.31208,14000000.0
2009-05-25 03:46:00,5.31232,5.31381,5.31232,5.31319,13000000.0
2009-05-25 03:47:00,5.31356,5.31414,5.31204,5.31351,9000000.0
2009-05-25 03:48:00,5.31319,5.31358,5.31189,5.31229,8000000.0
2009-05-25 03:49:00,5.31243,5.31351,5.31225,5.31225,19000000.0
2009-05-25 03:50:00,5.31298,5.31323,5.31178,5.31263,12000000.0
2009-05-25 03:51:00,5.31202,5.31318,5.31173,5.31198,15000000.0
2009-05-25 03:52:00,5.31166,5.31405,5.31159,5.31325,11000000.0
2009-05-25 03:53:00,5.31347,5.31524,5.31239,5.31495,12000000.0
2009-05-25 03:54:00,5.31502,5.31525,5.31351,5.31351,12000000.0
2009-05-25 03:55:00,5.3146,5.31553,5.31387,5.31532,12000000.0
2009-05-25 03:56:00,5.3147,5.31546,5.31353,5.3139,14000000.0
2009-05-25 03:57:00,5.31398,5.31542,5.31398,5.31433,15000000.0
2009-05-25 03:58:00,5.31422,5.31585,5.31405,5.31585,12000000.0
2009-05-25 03:59:00,5.31527,5.31571,5.3139,5.31446,17000000.0
2009-05-25 04:00:00,5.31497,5.31579,5.31424,5.31441,14000000.0
2009-05-25 04:01:00,5.3157,5.31621,5.31479,5.316,13000000.0
2009-05-25 04:02:00,5.31648,5.31648,5.31464,5.31506,16000000.0
2009-05-25 04:03:00,5.31501,5.31569,5.31435,5.31532,14000000.0
2009-05-25 04:04:00,5.31428,5.31652,5.31412,5.31616,19000000.0
2009-05-25 04:05:00,5.31515,5.31607,5.31462,5.31517,12000000.0
2009-05-25 04:06:00,5.31494,5.31654,5.31461,5.31581,18000000.0
2009-05-25 04:07:00,5.31666,5.31686,5.31542,5.31583,16000000.0
2009-05-25 04:08:00,5.31539,5.31634,5.31511,5.31518,8000000.0
2009-05-25 04:09:00,5.31601,5.31601,5.31385,5.31523,13000000.0
2009-05-25 04:10:00,5.31501,5.31535,5.31427,5.31427,14000000.0
2009-05-25 04:11:00,5.31425,5.31582,5.31405,5.31582,18000000.0
2009-05-25 04:12:00,5.31539,5.31599,5.31441,5.31496,10000000.0
2009-05-25 04:13:00,5.3157,5.31605,5.31421,5.31509,14000000.0
2009-05-25 04:14:00,5.31532,5.31532,5.31355,5.31384,20000000.0
2009-05-25 04:15:00,5.31446,5.31523,5.31383,5.31455,14000000.0
2009-05-25 04:16:00,5.31424,5.3156,5.31344,5.31468,15000000.0
2009-05-25 04:17:00,5.3137,5.31531,5.3137,5.31456,22000000.0
2009-05-25 04:18:00,5.31541,5.31541,5.31326,5.31427,17000000.0
2009-05-25 04:19:00,5.31458,5.31465,5.31319,5.31325,12000000.0
2009-05-25 04:20:00,5.31406,5.31487,5.31314,5.31487,17000000.0
2009-05-25 04:21:00,5.31397,5.31498,5.31345,5.31368,13000000.0
2009-05-25 04:22:00,5.31481,5.31531,5.31341,5.31341,14000000.0
2009-05-25 04:23:00,5.31501,5.31525,5.31376,5.3148,9000000.0
2009-05-25 04:24:00,5.31459,5.3152,5.31412,5.31486,9000000.0
2009-05-25 04:25:00,5.31457,5.31557,5.31362,5.31429,13000000.0
2009-05-25 04:26:00,5.31529,5.31529,5.31355,5.31443,12000000.0
2009-05-25 04:27:00,5.31546,5.31546,5.31386,5.31431,16000000.0
2009-05-25 04:28:00,5.31384,5.31534,5.31384,5.3153,11000000.0
2009-05-25 04:29:00,5.31615,5.31615,5.31428,5.3149,20000000.0
2009-05-25 04:30:00,5.31406,5.31513,5.31357,5.3146,16000000.0
2009-05-25 04:31:00,5.31367,5.31594,5.31367,5.31498,12000000.0
2009-05-25 04:32:00,5.31524,5.31566,5.31444,5.31488,11000000.0
2009-05-25 04:33:00,5.3147,5.31508,5.31412,5.31428,14000000.0
2009-05-25 04:34:00,5.31502,5.31502,5.31363,5.31402,11000000.0
2009-05-25 04:35:00,5.31459,5.31523,5.31349,5.31451,14000000.0
2009-05-25 04:36:00,5.31415,5.31499,5.31415,5.31447,11000000.0
2009-05-25 04:37:00,5.31473,5.31699,5.31424,5.31595,15000000.0
2009-05-25 04:38:00,5.3165,5.31789,5.31613,5.31687,7000000.0
2009-05-25 04:39:00,5.31877,5.31877,5.31656,5.31802,19000000.0
2009-05-25 04:40:00,5.3176,5.31818,5.31669,5.31669,14000000.0
2009-05-25 04:41:00,5.3173,5.31973,5.3173,5.31973,12000000.0
2009-05-25 04:42:00,5.31981,5.31981,5.31868,5.31972,11000000.0
2009-05-25 04:43:00,5.31982,5.31982,5.31766,5.31893,15000000.0
2009-05-25 04:44:00,5.31933,5.3197,5.31832,5.31882,13000000.0
2009-05-25 04:45:00,5.31837,5.31982,5.31806,5.3184,19000000.0
2009-05-25 04:46:00,5.31852,5.31912,5.31747,5.31901,14000000.0
2009-05-25 04:47:00,5.31844,5.32051,5.318,5.3201,7000000.0
2009-05-25 04:48:00,5.32008,5.32012,5.31832,5.31925,14000000.0
2009-05-25 04:49:00,5.3193,5.3204,5.31866,5.31975,12000000.0
2009-05-25 04:50:00,5.31904,5.31984,5.31893,5.3192,9000000.0
2009-05-25 04:51:00,5.32036,5.32112,5.31937,5.32075,16000000.0
2009-05-25 04:52:00,5.31867,5.32006,5.31697,5.31805,14000000.0
2009-05-25 04:53:00,5.3173,5.31851,5.3159,5.31801,12000000.0
2009-05-25 04:54:00,5.31812,5.31812,5.31668,5.31713,9000000.0
2009-05-25 04:55:00,5.31545,5.31675,5.31511,5.31511,19000000.0
2009-05-25 04:56:00,5.3151,5.31683,5.31472,5.3166,17000000.0
2009-05-25 04:57:00,5.3171,5.31838,5.31676,5.31771,15000000.0
2009-05-25 04:58:00,5.31776,5.31776,5.31583,5.31616,7000000.0
2009-05-25 04:59:00,5.31616,5.31725,5.31563,5.31621,10000000.0
2009-05-25 05:00:00,5.31553,5.31603,5.31471,5.31471,19000000.0
2009-05-25 05:01:00,5.31501,5.31618,5.31445,5.31569,8000000.0
2009-05-25 05:02:00,5.31769,5.31825,5.3164,5.31744,8000000.0
2009-05-25 05:03:00,5.31619,5.31798,5.31594,5.31623,13000000.0
2009-05-25 05:04:00,5.31565,5.31686,5.31539,5.31686,16000000.0
2009-05-25 05:05:00,5.31462,5.31662,5.31406,5.31499,17000000.0
2009-05-25 05:06:00,5.31508,5.31725,5.31507,5.31684,15000000.0
2009-05-25 05:07:00,5.31668,5.31701,5.31548,5.3167,9000000.0
2009-05-25 05:08:00,5.31569,5.31724,5.31569,5.316,14000000.0
2009-05-25 05:09:00,5.31622,5.31785,5.31575,5.31583,15000000.0
2009-05-25 05:10:00,5.31684,5.31782,5.31624,5.31701,13000000.0
2009-05-25 05:11:00,5.31653,5.31735,5.31569,5.31569,13000000.0
2009-05-25 05:12:00,5.31721,5.31721,5.31518,5.3167,15000000.0
2009-05-25 05:13:00,5.31665,5.31744,5.31612,5.31624,14000000.0
2009-05-25 05:14:00,5.31677,5.31696,5.31511,5.31602,13000000.0
2009-05-25 05:15:00,5.31634,5.31644,5.31427,5.31437,15000000.0
2009-05-25 05:16:00,5.31389,5.31436,5.31238,5.31238,12000000.0
2009-05-25 05:17:00,5.31257,5.31409,5.31257,5.3137,13000000.0
2009-05-25 05:18:00,5.31345,5.31361,5.31213,5.3128,14000000.0
2009-05-25 05:19:00,5.31181,5.31475,5.31181,5.31352,9000000.0
2009-05-25 05:20:00,5.31246,5.31367,5.31244,5.31291,12000000.0
2009-05-25 05:21:00,5.31421,5.31452,5.31328,5.31452,9000000.0
2009-05-25 05:22:00,5.3128,5.31417,5.31255,5.31313,13000000.0
2009-05-25 05:23:00,5.31282,5.31389,5.3124,5.31349,9000000.0
2009-05-25 05:24:00,5.31337,5.31498,5.31322,5.31428,13000000.0
2009-05-25 05:25:00,5.31417,5.31472,5.31385,5.31441,10000000.0
2009-05-25 05:26:00,5.31443,5.31443,5.31237,5.31237,11000000.0
2009-05-25 05:27:00,5.31318,5.31339,5.31181,5.31237,20000000.0
2009-05-25 05:28:00,5.31224,5.3135,5.31147,5.31147,11000000.0
2009-05-25 05:29:00,5.31158,5.31226,5.31135,5.31226,8000000.0
2009-05-25 05:30:00,5.31338,5.31347,5.31184,5.31243,13000000.0
2009-05-25 05:31:00,5.31369,5.31369,5.31227,5.31238,12000000.0
2009-05-25 05:32:00,5.3132,5.31456,5.3132,5.31346,14000000.0
2009-05-25 05:33:00,5.31467,5.31483,5.31366,5.31444,10000000.0
2009-05-25 05:34:00,5.31453,5.3153,5.31351,5.31395,14000000.0
2009-05-25 05:35:00,5.31413,5.31498,5.31327,5.31379,16000000.0
2009-05-25 05:36:00,5.31405,5.31461,5.31346,5.31393,11000000.0
2009-05-25 05:37:00,5.31479,5.31482,5.31297,5.31388,14000000.0
2009-05-25 05:38:00,5.31317,5.31519,5.31317,5.31519,12000000.0
2009-05-25 05:39:00,5.31443,5.31604,5.31391,5.31391,16000000.0
2009-05-25 05:40:00,5.31451,5.31559,5.31358,5.31429,15000000.0
2009-05-25 05:41:00,5.31408,5.31541,5.31408,5.31444,11000000.0
2009-05-25 05:42:00,5.31388,5.31544,5.31388,5.31492,20000000.0
2009-05-25 05:43:00,5.31485,5.31485,5.31465,5.31485,13000000.0
2009-05-25 05:44:00,5.31467,5.31505,5.31399,5.31486,10000000.0
2009-05-25 05:45:00,5.31426,5.31456,5.31367,5.31438,9000000.0
2009-05-25 05:46:00,5.31405,5.31513,5.31363,5.31468,24000000.0
2009-05-25 05:47:00,5.31358,5.31555,5.31343,5.31437,16000000.0
2009-05-25 05:48:00,5.31618,5.31618,5.31464,5.31573,8000000.0
2009-05-25 05:49:00,5.31578,5.31668,5.31543,5.31646,7000000.0
2009-05-25 05:50:00,5.31566,5.31714,5.31564,5.31714,11000000.0
2009-05-25 05:51:00,5.31655,5.31728,5.31563,5.31677,18000000.0
2009-05-25 05:52:00,5.31643,5.31725,5.31593,5.31641,9000000.0
2009-05-25 05:53:00,5.31736,5.31736,5.3159,5.3164,15000000.0
2009-05-25 05:54:00,5.31668,5.31767,5.31598,5.31764,14000000.0
2009-05-25 05:55:00,5.31747,5.3178,5.31674,5.31714,15000000.0
2009-05-25 05:56:00,5.31655,5.31798,5.31651,5.31714,23000000.0
2009-05-25 05:57:00,5.31666,5.31707,5.31584,5.31584,17000000.0
2009-05-25 05:58:00,5.31652,5.31731,5.31573,5.31609,11000000.0
2009-05-25 05:59:00,5.31654,5.31755,5.31571,5.31571,13000000.0
2009-05-25 06:00:00,5.31677,5.31744,5.31578,5.31658,18000000.0
2009-05-25 06:01:00,5.31677,5.31681,5.31568,5.31681,9000000.0
2009-05-25 06:02:00,5.31534,5.31689,5.31469,5.31469,16000000.0
2009-05-25 06:03:00,5.31631,5.31631,5.31431,5.31431,12000000.0
2009-05-25 06:04:00,5.31563,5.3157,5.31411,5.31546,17000000.0
2009-05-25 06:05:00,5.31499,5.31555,5.31437,5.31503,11000000.0
2009-05-25 06:06:00,5.31401,5.31582,5.31368,5.31553,14000000.0
2009-05-25 06:07:00,5.31646,5.31646,5.3147,5.31542,13000000.0
2009-05-25 06:08:00,5.31497,5.31624,5.31483,5.31525,13000000.0
2009-05-25 06:09:00,5.31472,5.31605,5.31453,5.3154,11000000.0
2009-05-25 06:10:00,5.31556,5.31575,5.31452,5.31558,8000000.0
2009-05-25 06:11:00,5.31458,5.31623,5.31458,5.31623,17000000.0
2009-05-25 06:12:00,5.31628,5.31628,5.31477,5.31596,13000000.0
2009-05-25 06:13:00,5.31551,5.31617,5.31455,5.31455,13000000.0
2009-05-25 06:14:00,5.31402,5.3155,5.3138,5.31447,11000000.0
2009-05-25 06:15:00,5.31493,5.31563,5.31426,5.31426,16000000.0
2009-05-25 06:16:00,5.31502,5.31502,5.31345,5.31462,13000000.0
2009-05-25 06:17:00,5.31424,5.3145,5.31279,5.31449,18000000.0
2009-05-25 06:18:00,5.31453,5.31463,5.31317,5.31421,11000000.0
2009-05-25 06:19:00,5.31416,5.31435,5.31346,5.31346,7000000.0
2009-05-25 06:20:00,5.31437,5.31462,5.31286,5.31382,17000000.0
2009-05-25 06:21:00,5.31392,5.31502,5.31351,5.31476,13000000.0
2009-05-25 06:22:00,5.31534,5.31534,5.31415,5.31418,19000000.0
2009-05-25 06:23:00,5.31516,5.3155,5.3141,5.3155,19000000.0
2009-05-25 06:24:00,5.3146,5.3153,5.31314,5.31314,20000000.0
2009-05-25 06:25:00,5.31387,5.31445,5.31314,5.31351,8000000.0
2009-05-25 06:26:00,5.31383,5.31521,5.31263,5.31398,19000000.0
2009-05-25 06:27:00,5.31416,5.31501,5.31366,5.31418,12000000.0
2009-05-25 06:28:00,5.31392,5.31576,5.31392,5.31576,10000000.0
2009-05-25 06:29:00,5.31512,5.31611,5.31437,5.31439,10000000.0
2009-05-25 06:30:00,5.31501,5.31611,5.31485,5.31611,12000000.0
2009-05-25 06:31:00,5.31591,5.31642,5.31534,5.31635,15000000.0
2009-05-25 06:32:00,5.31632,5.31734,5.31613,5.31688,11000000.0
2009-05-25 06:33:00,5.31794,5.31794,5.3163,5.31709,13000000.0
2009-05-25 06:34:00,5.31598,5.31693,5.31539,5.31585,7000000.0
2009-05-25 06:35:00,5.31592,5.31627,5.31573,5.31581,11000000.0
2009-05-25 06:36:00,5.3158,5.3158,5.31458,5.31458,7000000.0
2009-05-25 06:37:00,5.3152,5.31576,5.31466,5.31557,9000000.0
2009-05-25 06:38:00,5.315,5.31631,5.3141,5.31631,11000000.0
2009-05-25 06:39:00,5.31487,5.31615,5.3148,5.3148,14000000.0
2009-05-25 06:40:00,5.31528,5.31606,5.31382,5.31566,12000000.0
2009-05-25 06:41:00,5.31604,5.31604,5.31444,5.31483,17000000.0
2009-05-25 06:42:00,5.31427,5.31543,5.31427,5.31474,13000000.0
2009-05-25 06:43:00,5.31519,5.31578,5.31476,5.31548,11000000.0
2009-05-25 06:44:00,5.31504,5.31653,5.31469,5.3155,15000000.0
2009-05-25 06:45:00,5.31556,5.31622,5.31455,5.31455,10000000.0
2009-05-25 06:46:00,5.31466,5.31591,5.31466,5.31525,14000000.0
2009-05-25 06:47:00,5.3158,5.31603,5.31474,5.31596,10000000.0
2009-05-25 06:48:00,5.31571,5.31615,5.31423,5.31423,13000000.0
2009-05-25 06:49:00,5.31501,5.31512,5.31395,5.31405,15000000.0
2009-05-25 06:50:00,5.31429,5.31429,5.31302,5.31302,16000000.0
2009-05-25 06:51:00,5.31369,5.31455,5.31308,5.31363,14000000.0
2009-05-25 06:52:00,5.31355,5.3143,5.31339,5.31409,10000000.0
2009-05-25 06:53:00,5.31304,5.31368,5.31256,5.31256,12000000.0
2009-05-25 06:54:00,5.31229,5.31282,5.31052,5.31201,14000000.0
2009-05-25 06:55:00,5.31146,5.31349,5.31146,5.31219,18000000.0
2009-05-25 06:56:00,5.31429,5.31567,5.31242,5.31561,19000000.0
2009-05-25 06:57:00,5.31565,5.31596,5.31431,5.31431,8000000.0
2009-05-25 06:58:00,5.31506,5.31549,5.31331,5.31549,10000000.0
2009-05-25 06:59:00,5.31608,5.31639,5.31464,5.31477,17000000.0
2009-05-25 07:00:00,5.31552,5.31615,5.31502,5.31615,11000000.0
2009-05-25 07:01:00,5.31569,5.3159,5.31447,5.31465,11000000.0
2009-05-25 07:02:00,5.31429,5.31523,5.31313,5.31409,13000000.0
2009-05-25 07:03:00,5.31365,5.31409,5.31177,5.31305,12000000.0
2009-05-25 07:04:00,5.31369,5.31435,5.31199,5.31199,18000000.0
2009-05-25 07:05:00,5.31323,5.31418,5.3125,5.31376,12000000.0
2009-05-25 07:06:00,5.31351,5.31351,5.31163,5.31187,15000000.0
2009-05-25 07:07:00,5.31325,5.31385,5.31127,5.31331,11000000.0
2009-05-25 07:08:00,5.31203,5.31498,5.31203,5.31431,9000000.0
2009-05-25 07:09:00,5.31496,5.31516,5.31281,5.31403,15000000.0
2009-05-25 07:10:00,5.3141,5.31477,5.31248,5.3134,19000000.0
2009-05-25 07:11:00,5.31324,5.31449,5.31265,5.31268,9000000.0
2009-05-25 07:12:00,5.31298,5.31381,5.31155,5.31263,12000000.0
2009-05-25 07:13:00,5.31247,5.31247,5.31002,5.31108,19000000.0
2009-05-25 07:14:00,5.31118,5.31267,5.31067,5.31267,8000000.0
2009-05-25 07:15:00,5.31082,5.31172,5.30948,5.31142,16000000.0
2009-05-25 07:16:00,5.31065,5.31318,5.30979,5.31113,18000000.0
2009-05-25 07:17:00,5.31152,5.31213,5.30837,5.30904,22000000.0
2009-05-25 07:18:00,5.30812,5.30985,5.30594,5.3086,16000000.0
2009-05-25 07:19:00,5.30982,5.30995,5.30646,5.30904,17000000.0
2009-05-25 07:20:00,5.30869,5.30982,5.30822,5.30965,14000000.0
2009-05-25 07:21:00,5.30956,5.31005,5.30808,5.31001,16000000.0
2009-05-25 07:22:00,5.31036,5.31036,5.30739,5.30739,14000000.0
2009-05-25 07:23:00,5.30796,5.30796,5.30535,5.30645,17000000.0
2009-05-25 07:24:00,5.30597,5.30606,5.30373,5.3057,9000000.0
2009-05-25 07:25:00,5.3058,5.30632,5.30472,5.30622,13000000.0
2009-05-25 07:26:00,5.30577,5.3077,5.30577,5.30742,13000000.0
2009-05-25 07:27:00,5.30831,5.30842,5.30624,5.30733,7000000.0
2009-05-25 07:28:00,5.30628,5.30734,5.30512,5.30731,18000000.0
2009-05-25 07:29:00,5.30639,5.3068,5.30512,5.30669,8000000.0
2009-05-25 07:30:00,5.30694,5.30797,5.30586,5.30688,16000000.0
2009-05-25 07:31:00,5.30669,5.30707,5.30407,5.30669,15000000.0
2009-05-25 07:32:00,5.30742,5.30803,5.30601,5.30665,13000000.0
2009-05-25 07:33:00,5.30772,5.30816,5.30614,5.30668,8000000.0
2009-05-25 07:34:00,5.30857,5.30857,5.30578,5.3061,11000000.0
2009-05-25 07:35:00,5.30725,5.30725,5.30517,5.30624,16000000.0
2009-05-25 07:36:00,5.30648,5.30702,5.30498,5.30563,11000000.0
2009-05-25 07:37:00,5.30762,5.30762,5.30437,5.30511,17000000.0
2009-05-25 07:38:00,5.30572,5.30582,5.30325,5.30529,9000000.0
2009-05-25 07:39:00,5.30484,5.30639,5.30427,5.30603,12000000.0
2009-05-25 07:40:00,5.3063,5.3063,5.30374,5.30519,14000000.0
2009-05-25 07:41:00,5.3055,5.30581,5.3035,5.3045,14000000.0
2009-05-25 07:42:00,5.30431,5.30434,5.303,5.30396,8000000.0
2009-05-25 07:43:00,5.30546,5.30546,5.30302,5.30411,15000000.0
2009-05-25 07:44:00,5.30478,5.30551,5.30361,5.3051,13000000.0
2009-05-25 07:45:00,5.30426,5.30535,5.30343,5.30535,19000000.0
2009-05-25 07:46:00,5.30603,5.30603,5.30318,5.30492,11000000.0
2009-05-25 07:47:00,5.30406,5.30651,5.30388,5.3063,16000000.0
2009-05-25 07:48:00,5.30732,5.30758,5.30611,5.30611,9000000.0
2009-05-25 07:49:00,5.30637,5.30697,5.30565,5.30624,11000000.0
2009-05-25 07:50:00,5.30709,5.30714,5.30435,5.30511,11000000.0
2009-05-25 07:51:00,5.30622,5.30646,5.3042,5.30591,13000000.0
2009-05-25 07:52:00,5.30437,5.30561,5.3035,5.30527,14000000.0
2009-05-25 07:53:00,5.30504,5.30539,5.30262,5.30345,10000000.0
2009-05-25 07:54:00,5.30546,5.30563,5.30329,5.30424,17000000.0
2009-05-25 07:55:00,5.30421,5.30548,5.3034,5.30548,10000000.0
2009-05-25 07:56:00,5.30526,5.30567,5.304,5.30557,11000000.0
2009-05-25 07:57:00,5.30468,5.30595,5.30435,5.30475,11000000.0
2009-05-25 07:58:00,5.30497,5.30604,5.30347,5.30496,24000000.0
2009-05-25 07:59:00,5.30419,5.30591,5.30372,5.30591,11000000.0
2009-05-25 08:00:00,5.30536,5.30681,5.30536,5.30657,14000000.0
2009-05-25 08:01:00,5.30724,5.30727,5.30583,5.30697,15000000.0
2009-05-25 08:02:00,5.30723,5.30884,5.3061,5.30806,16000000.0
2009-05-25 08:03:00,5.30829,5.30871,5.30745,5.30859,10000000.0
2009-05-25 08:04:00,5.30771,5.30914,5.30752,5.30897,13000000.0
2009-05-25 08:05:00,5.30916,5.30997,5.30846,5.30909,18000000.0
2009-05-25 08:06:00,5.3085,5.30897,5.30635,5.30819,14000000.0
2009-05-25 08:07:00,5.30622,5.30755,5.30622,5.30706,11000000.0
2009-05-25 08:08:00,5.30596,5.30743,5.3051,5.30676,19000000.0
2009-05-25 08:09:00,5.30691,5.30691,5.30452,5.30566,9000000.0
2009-05-25 08:10:00,5.30406,5.30571,5.30406,5.30545,8000000.0
2009-05-25 08:11:00,5.30501,5.30515,5.30263,5.30433,16000000.0
2009-05-25 08:12:00,5.30337,5.30485,5.30176,5.30391,16000000.0
2009-05-25 08:13:00,5.30306,5.30362,5.30172,5.30242,15000000.0
2009-05-25 08:14:00,5.30304,5.30376,5.30097,5.30351,15000000.0
2009-05-25 08:15:00,5.30359,5.30459,5.3026,5.30391,14000000.0
2009-05-25 08:16:00,5.3042,5.30491,5.3033,5.30444,14000000.0
2009-05-25 08:17:00,5.30286,5.30389,5.30123,5.30254,15000000.0
2009-05-25 08:18:00,5.30516,5.30546,5.30241,5.30364,11000000.0
2009-05-25 08:19:00,5.30377,5.30656,5.30338,5.30497,16000000.0
2009-05-25 08:20:00,5.30437,5.30437,5.30286,5.30367,17000000.0
2009-05-25 08:21:00,5.30209,5.30446,5.30205,5.30354,15000000.0
2009-05-25 08:22:00,5.30463,5.30579,5.30388,5.30579,8000000.0
2009-05-25 08:23:00,5.30527,5.30633,5.3037,5.30425,15000000.0
2009-05-25 08:24:00,5.30555,5.30627,5.30496,5.3058,8000000.0
2009-05-25 08:25:00,5.30672,5.30677,5.30462,5.3058,17000000.0
2009-05-25 08:26:00,5.30568,5.30575,5.30403,5.30459,14000000.0
2009-05-25 08:27:00,5.3051,5.30607,5.30351,5.30552,9000000.0
2009-05-25 08:28:00,5.30758,5.30772,5.30554,5.30642,11000000.0
2009-05-25 08:29:00,5.30747,5.30808,5.30598,5.30735,15000000.0
2009-05-25 08:30:00,5.30722,5.30767,5.30671,5.30699,10000000.0
2009-05-25 08:31:00,5.30618,5.30793,5.30583,5.30728,17000000.0
2009-05-25 08:32:00,5.30665,5.30766,5.30612,5.30625,20000000.0
2009-05-25 08:33:00,5.30641,5.30668,5.30472,5.30552,7000000.0
2009-05-25 08:34:00,5.30384,5.30443,5.30308,5.3039,8000000.0
2009-05-25 08:35:00,5.30378,5.30521,5.30285,5.30493,19000000.0
2009-05-25 08:36:00,5.30497,5.30555,5.30375,5.30555,14000000.0
2009-05-25 08:37:00,5.30526,5.30646,5.30398,5.30508,12000000.0
2009-05-25 08:38:00,5.30578,5.30717,5.30492,5.30648,13000000.0
2009-05-25 08:39:00,5.30711,5.30711,5.3052,5.30658,14000000.0
2009-05-25 08:40:00,5.30779,5.30779,5.30588,5.30638,12000000.0
2009-05-25 08:41:00,5.30779,5.30779,5.30532,5.30596,11000000.0
2009-05-25 08:42:00,5.30592,5.30908,5.30512,5.30908,18000000.0
2009-05-25 08:43:00,5.30758,5.30878,5.30758,5.308,8000000.0
2009-05-25 08:44:00,5.30934,5.30977,5.30806,5.30806,12000000.0
2009-05-25 08:45:00,5.30886,5.30939,5.30779,5.3089,20000000.0
2009-05-25 08:46:00,5.3098,5.3099,5.30893,5.3095,10000000.0
2009-05-25 08:47:00,5.30954,5.31026,5.30834,5.30842,13000000.0
2009-05-25 08:48:00,5.30971,5.31081,5.30938,5.30998,16000000.0
2009-05-25 08:49:00,5.31137,5.31137,5.3092,5.31101,9000000.0
2009-05-25 08:50:00,5.31036,5.3117,5.30926,5.31082,17000000.0
2009-05-25 08:51:00,5.31176,5.31199,5.31027,5.31195,8000000.0
2009-05-25 08:52:00,5.31155,5.31281,5.3106,5.31082,20000000.0
2009-05-25 08:53:00,5.31147,5.31147,5.30939,5.31117,16000000.0
2009-05-25 08:54:00,5.31229,5.31291,5.30959,5.31282,15000000.0
2009-05-25 08:55:00,5.31319,5.31389,5.31248,5.31268,12000000.0
2009-05-25 08:56:00,5.31474,5.31553,5.31355,5.31544,14000000.0
2009-05-25 08:57:00,5.31379,5.31479,5.3128,5.31309,14000000.0
2009-05-25 08:58:00,5.31405,5.31439,5.31262,5.31439,15000000.0
2009-05-25 08:59:00,5.31487,5.31487,5.31298,5.31436,15000000.0
2009-05-25 09:00:00,5.31333,5.31389,5.31177,5.31389,14000000.0
2009-05-25 09:01:00,5.31387,5.31427,5.3117,5.31313,14000000.0
2009-05-25 09:02:00,5.3131,5.3131,5.31001,5.31197,17000000.0
2009-05-25 09:03:00,5.31181,5.31206,5.31019,5.31089,16000000.0
2009-05-25 09:04:00,5.30978,5.31081,5.30932,5.30979,10000000.0
2009-05-25 09:05:00,5.30977,5.31026,5.30859,5.31015,14000000.0
2009-05-25 09:06:00,5.30966,5.31078,5.30877,5.30957,14000000.0
2009-05-25 09:07:00,5.31057,5.31095,5.30917,5.3105,9000000.0
2009-05-25 09:08:00,5.31025,5.31182,5.30994,5.31182,17000000.0
2009-05-25 09:09:00,5.31083,5.31152,5.31042,5.31042,9000000.0
2009-05-25 09:10:00,5.31006,5.31046,5.30796,5.30894,12000000.0
2009-05-25 09:11:00,5.31054,5.31054,5.30883,5.30883,15000000.0
2009-05-25 09:12:00,5.31045,5.31045,5.30887,5.30944,14000000.0
2009-05-25 09:13:00,5.30954,5.31086,5.30911,5.31069,12000000.0
2009-05-25 09:14:00,5.30995,5.31057,5.3085,5.30935,13000000.0
2009-05-25 09:15:00,5.31015,5.31115,5.30867,5.31115,13000000.0
2009-05-25 09:16:00,5.31158,5.31183,5.3103,5.31183,10000000.0
2009-05-25 09:17:00,5.31134,5.31178,5.31018,5.31094,14000000.0
2009-05-25 09:18:00,5.31082,5.3111,5.30855,5.30855,16000000.0
2009-05-25 09:19:00,5.30975,5.31082,5.30863,5.31082,14000000.0
2009-05-25 09:20:00,5.31019,5.31102,5.30932,5.31006,11000000.0
2009-05-25 09:21:00,5.31043,5.31067,5.30929,5.31067,11000000.0
2009-05-25 09:22:00,5.31027,5.31051,5.30883,5.3098,18000000.0
2009-05-25 09:23:00,5.30975,5.31027,5.30821,5.30939,18000000.0
2009-05-25 09:24:00,5.30893,5.30902,5.30685,5.30836,18000000.0
2009-05-25 09:25:00,5.30919,5.30971,5.30717,5.30904,13000000.0
2009-05-25 09:26:00,5.30824,5.30948,5.30769,5.30815,13000000.0
2009-05-25 09:27:00,5.31009,5.31009,5.30875,5.31001,11000000.0
2009-05-25 09:28:00,5.3102,5.31023,5.30883,5.30927,12000000.0
2009-05-25 09:29:00,5.31056,5.3107,5.30914,5.31002,16000000.0
2009-05-25 09:30:00,5.30991,5.30997,5.30887,5.30889,11000000.0
2009-05-25 09:31:00,5.30954,5.31047,5.30829,5.30881,13000000.0
2009-05-25 09:32:00,5.30877,5.31047,5.30865,5.30875,14000000.0
2009-05-25 09:33:00,5.31109,5.31124,5.30997,5.31089,16000000.0
2009-05-25 09:34:00,5.31157,5.31248,5.31004,5.31225,13000000.0
2009-05-25 09:35:00,5.3121,5.31235,5.31138,5.31222,9000000.0
2009-05-25 09:36:00,5.31194,5.31238,5.3108,5.3108,7000000.0
2009-05-25 09:37:00,5.31116,5.3131,5.31094,5.31184,14000000.0
2009-05-25 09:38:00,5.31378,5.31399,5.31239,5.31292,18000000.0
2009-05-25 09:39:00,5.31132,5.31264,5.31053,5.31134,15000000.0
2009-05-25 09:40:00,5.31275,5.31292,5.31189,5.31292,10000000.0
2009-05-25 09:41:00,5.31333,5.3135,5.31148,5.31148,14000000.0
2009-05-25 09:42:00,5.3131,5.3131,5.30985,5.31293,18000000.0
2009-05-25 09:43:00,5.31225,5.31291,5.31089,5.31261,9000000.0
2009-05-25 09:44:00,5.31364,5.31364,5.31131,5.31361,10000000.0
2009-05-25 09:45:00,5.31352,5.31352,5.31244,5.31301,10000000.0
2009-05-25 09:46:00,5.31377,5.31466,5.31155,5.31437,14000000.0
2009-05-25 09:47:00,5.31424,5.31531,5.31411,5.31507,11000000.0
2009-05-25 09:48:00,5.31486,5.31714,5.31486,5.31714,10000000.0
2009-05-25 09:49:00,5.31779,5.31897,5.31616,5.31833,13000000.0
2009-05-25 09:50:00,5.31858,5.3187,5.31631,5.31631,12000000.0
2009-05-25 09:51:00,5.3185,5.31897,5.31579,5.31681,18000000.0
2009-05-25 09:52:00,5.31759,5.31802,5.31596,5.31794,12000000.0
2009-05-25 09:53:00,5.31806,5.31847,5.31635,5.31712,18000000.0
2009-05-25 09:54:00,5.31844,5.31938,5.31689,5.31938,13000000.0
2009-05-25 09:55:00,5.31789,5.31985,5.31739,5.31739,14000000.0
2009-05-25 09:56:00,5.3176,5.31954,5.3169,5.31954,16000000.0
2009-05-25 09:57:00,5.319,5.31925,5.31786,5.31882,17000000.0
2009-05-25 09:58:00,5.31922,5.3194,5.31772,5.31854,18000000.0
2009-05-25 09:59:00,5.31929,5.31929,5.31773,5.31838,7000000.0
2009-05-25 10:00:00,5.3194,5.32201,5.31705,5.32024,13000000.0
2009-05-25 10:01:00,5.32144,5.32435,5.32144,5.3241,15000000.0
2009-05-25 10:02:00,5.3237,5.32496,5.32306,5.32496,10000000.0
2009-05-25 10:03:00,5.32514,5.32668,5.32412,5.32576,15000000.0
2009-05-25 10:04:00,5.32531,5.32552,5.32338,5.32365,13000000.0
2009-05-25 10:05:00,5.32431,5.32557,5.32385,5.32554,16000000.0
2009-05-25 10:06:00,5.32633,5.32826,5.32565,5.32781,16000000.0
2009-05-25 10:07:00,5.32826,5.32826,5.32554,5.32554,24000000.0
2009-05-25 10:08:00,5.32597,5.32597,5.32354,5.32371,13000000.0
2009-05-25 10:09:00,5.3256,5.32569,5.32368,5.32501,17000000.0
2009-05-25 10:10:00,5.32337,5.325,5.32316,5.32394,14000000.0
2009-05-25 10:11:00,5.32457,5.32466,5.32317,5.32444,14000000.0
2009-05-25 10:12:00,5.32426,5.32463,5.32326,5.32459,9000000.0
2009-05-25 10:13:00,5.32352,5.32398,5.32153,5.32263,13000000.0
2009-05-25 10:14:00,5.32335,5.32335,5.32063,5.32089,10000000.0
2009-05-25 10:15:00,5.32114,5.32154,5.31933,5.32046,19000000.0
2009-05-25 10:16:00,5.32102,5.32159,5.31998,5.32143,11000000.0
2009-05-25 10:17:00,5.32132,5.32137,5.31914,5.32043,13000000.0
2009-05-25 10:18:00,5.32239,5.32292,5.32063,5.3219,21000000.0
2009-05-25 10:19:00,5.32172,5.32245,5.32032,5.32032,12000000.0
2009-05-25 10:20:00,5.32082,5.32226,5.32048,5.32216,8000000.0
2009-05-25 10:21:00,5.32257,5.32324,5.32151,5.32324,17000000.0
2009-05-25 10:22:00,5.32341,5.32407,5.32159,5.32159,15000000.0
2009-05-25 10:23:00,5.32416,5.32501,5.32287,5.32501,11000000.0
2009-05-25 10:24:00,5.32542,5.32542,5.32111,5.32438,13000000.0
2009-05-25 10:25:00,5.32328,5.32464,5.32232,5.32414,14000000.0
2009-05-25 10:26:00,5.32406,5.32485,5.32356,5.32454,10000000.0
2009-05-25 10:27:00,5.32248,5.32372,5.32173,5.32235,9000000.0
2009-05-25 10:28:00,5.32278,5.32297,5.32079,5.32142,11000000.0
2009-05-25 10:29:00,5.32146,5.32221,5.31947,5.322,19000000.0
2009-05-25 10:30:00,5.3217,5.3217,5.31985,5.32085,11000000.0
2009-05-25 10:31:00,5.32046,5.32086,5.31835,5.32076,15000000.0
2009-05-25 10:32:00,5.31886,5.32032,5.31819,5.31819,9000000.0
2009-05-25 10:33:00,5.31826,5.31969,5.31823,5.319,16000000.0
2009-05-25 10:34:00,5.31972,5.32,5.31847,5.31961,11000000.0
2009-05-25 10:35:00,5.31953,5.31988,5.31874,5.31929,9000000.0
2009-05-25 10:36:00,5.3198,5.32009,5.3183,5.31954,13000000.0
2009-05-25 10:37:00,5.31817,5.31908,5.31767,5.31767,14000000.0
2009-05-25 10:38:00,5.31777,5.31796,5.31665,5.31792,7000000.0
2009-05-25 10:39:00,5.31882,5.31882,5.31726,5.31796,12000000.0
2009-05-25 10:40:00,5.31591,5.31877,5.31591,5.31831,17000000.0
2009-05-25 10:41:00,5.31829,5.31866,5.31716,5.3182,15000000.0
2009-05-25 10:42:00,5.31784,5.31953,5.31765,5.31902,13000000.0
2009-05-25 10:43:00,5.31891,5.31931,5.31791,5.31897,15000000.0
2009-05-25 10:44:00,5.31786,5.31952,5.31785,5.31927,11000000.0
2009-05-25 10:45:00,5.31956,5.32013,5.31793,5.31897,17000000.0
2009-05-25 10:46:00,5.31946,5.31949,5.31831,5.31906,9000000.0
2009-05-25 10:47:00,5.31888,5.31943,5.31798,5.31798,9000000.0
2009-05-25 10:48:00,5.31915,5.31939,5.318,5.31921,11000000.0
2009-05-25 10:49:00,5.31741,5.31856,5.31733,5.31738,11000000.0
2009-05-25 10:50:00,5.31876,5.3189,5.31703,5.3189,16000000.0
2009-05-25 10:51:00,5.31863,5.31962,5.31738,5.31954,21000000.0
2009-05-25 10:52:00,5.31961,5.31981,5.31847,5.3196,8000000.0
2009-05-25 10:53:00,5.31833,5.31995,5.31833,5.3192,12000000.0
2009-05-25 10:54:00,5.31919,5.32118,5.31887,5.32118,16000000.0
2009-05-25 10:55:00,5.32155,5.32155,5.32014,5.3208,13000000.0
2009-05-25 10:56:00,5.32159,5.32165,5.31946,5.31994,16000000.0
2009-05-25 10:57:00,5.32023,5.32146,5.31914,5.32146,10000000.0
2009-05-25 10:58:00,5.32176,5.32176,5.32045,5.32128,12000000.0
2009-05-25 10:59:00,5.32187,5.32387,5.32103,5.32387,11000000.0
2009-05-25 11:00:00,5.32345,5.32345,5.32101,5.32297,13000000.0
2009-05-25 11:01:00,5.3221,5.32342,5.32165,5.32303,9000000.0
2009-05-25 11:02:00,5.32311,5.32311,5.32047,5.32221,8000000.0
2009-05-25 11:03:00,5.32242,5.32263,5.32109,5.32263,10000000.0
2009-05-25 11:04:00,5.32162,5.32259,5.32102,5.32207,12000000.0
2009-05-25 11:05:00,5.32195,5.32195,5.3203,5.32034,11000000.0
2009-05-25 11:06:00,5.32011,5.32208,5.31979,5.32208,8000000.0
2009-05-25 11:07:00,5.32064,5.32287,5.32064,5.32287,14000000.0
2009-05-25 11:08:00,5.3219,5.32289,5.32045,5.32177,18000000.0
2009-05-25 11:09:00,5.32243,5.32243,5.32069,5.322,15000000.0
2009-05-25 11:10:00,5.32157,5.32216,5.32087,5.32216,12000000.0
2009-05-25 11:11:00,5.32264,5.32264,5.32097,5.32131,11000000.0
2009-05-25 11:12:00,5.32155,5.32215,5.32116,5.32177,8000000.0
2009-05-25 11:13:00,5.32179,5.3226,5.31993,5.3226,15000000.0
2009-05-25 11:14:00,5.3224,5.32358,5.32119,5.32231,13000000.0
2009-05-25 11:15:00,5.32314,5.32362,5.32216,5.32293,20000000.0
2009-05-25 11:16:00,5.3212,5.32305,5.32102,5.32156,15000000.0
2009-05-25 11:17:00,5.323,5.32341,5.32031,5.32193,18000000.0
2009-05-25 11:18:00,5.32118,5.3221,5.32038,5.32131,20000000.0
2009-05-25 11:19:00,5.32288,5.32288,5.32155,5.32244,13000000.0
2009-05-25 11:20:00,5.32303,5.32304,5.3212,5.3225,20000000.0
2009-05-25 11:21:00,5.32253,5.32285,5.32038,5.32151,18000000.0
2009-05-25 11:22:00,5.32036,5.32216,5.3197,5.32179,18000000.0
2009-05-25 11:23:00,5.32164,5.32234,5.32066,5.32162,13000000.0
2009-05-25 11:24:00,5.32127,5.32194,5.32063,5.32068,9000000.0
2009-05-25 11:25:00,5.32164,5.32201,5.32056,5.32201,8000000.0
2009-05-25 11:26:00,5.32045,5.32128,5.31996,5.32128,8000000.0
2009-05-25 11:27:00,5.32163,5.32287,5.32125,5.32287,7000000.0
2009-05-25 11:28:00,5.32282,5.32356,5.32037,5.32356,14000000.0
2009-05-25 11:29:00,5.32357,5.32425,5.32251,5.32267,16000000.0
2009-05-25 11:30:00,5.32349,5.32398,5.32231,5.32303,7000000.0
2009-05-25 11:31:00,5.32326,5.32408,5.32238,5.3235,15000000.0
2009-05-25 11:32:00,5.32376,5.3241,5.32281,5.32295,10000000.0
2009-05-25 11:33:00,5.32446,5.32446,5.32273,5.32315,8000000.0
2009-05-25 11:34:00,5.32385,5.32423,5.32252,5.32423,11000000.0
2009-05-25 11:35:00,5.32287,5.32442,5.32185,5.32442,15000000.0
2009-05-25 11:36:00,5.32425,5.32564,5.32247,5.32564,14000000.0
2009-05-25 11:37:00,5.3245,5.32553,5.32344,5.32477,11000000.0
2009-05-25 11:38:00,5.32504,5.32504,5.32323,5.32448,12000000.0
2009-05-25 11:39:00,5.32459,5.32527,5.32326,5.32367,13000000.0
2009-05-25 11:40:00,5.32386,5.32462,5.32293,5.32431,8000000.0
2009-05-25 11:41:00,5.32235,5.32409,5.32161,5.32297,13000000.0
2009-05-25 11:42:00,5.32268,5.32304,5.32038,5.32169,18000000.0
2009-05-25 11:43:00,5.32185,5.32241,5.32122,5.3224,13000000.0
2009-05-25 11:44:00,5.32191,5.32214,5.32058,5.32133,14000000.0
2009-05-25 11:45:00,5.32224,5.32224,5.32007,5.32045,12000000.0
2009-05-25 11:46:00,5.32088,5.32138,5.31892,5.3206,14000000.0
2009-05-25 11:47:00,5.32072,5.32119,5.31997,5.32069,15000000.0
2009-05-25 11:48:00,5.32021,5.32194,5.32002,5.32194,9000000.0
2009-05-25 11:49:00,5.31989,5.32128,5.31984,5.3205,14000000.0
2009-05-25 11:50:00,5.32021,5.32185,5.31922,5.32053,17000000.0
2009-05-25 11:51:00,5.32108,5.32222,5.31991,5.32222,15000000.0
2009-05-25 11:52:00,5.32191,5.32191,5.31989,5.3217,15000000.0
2009-05-25 11:53:00,5.32191,5.32206,5.31992,5.32055,14000000.0
2009-05-25 11:54:00,5.32202,5.32237,5.32131,5.3219,9000000.0
2009-05-25 11:55:00,5.32188,5.32213,5.32111,5.32171,11000000.0
2009-05-25 11:56:00,5.32035,5.32136,5.31989,5.32084,13000000.0
2009-05-25 11:57:00,5.32079,5.32119,5.31846,5.31957,13000000.0
2009-05-25 11:58:00,5.32124,5.3215,5.31976,5.3215,12000000.0
2009-05-25 11:59:00,5.32074,5.32157,5.31887,5.32045,12000000.0
2009-05-25 12:00:00,5.32015,5.32213,5.31844,5.32153,12000000.0
2009-05-25 12:01:00,5.32155,5.3219,5.3203,5.32045,22000000.0
2009-05-25 12:02:00,5.32133,5.32179,5.3206,5.32084,10000000.0
2009-05-25 12:03:00,5.32186,5.32194,5.32048,5.32163,18000000.0
2009-05-25 12:04:00,5.32066,5.32105,5.31914,5.32001,12000000.0
2009-05-25 12:05:00,5.32122,5.32176,5.31998,5.32129,15000000.0
2009-05-25 12:06:00,5.32155,5.32242,5.32015,5.32242,14000000.0
2009-05-25 12:07:00,5.32227,5.32227,5.3209,5.32093,15000000.0
2009-05-25 12:08:00,5.32063,5.32245,5.32046,5.32245,19000000.0
2009-05-25 12:09:00,5.32198,5.3232,5.32144,5.32255,12000000.0
2009-05-25 12:10:00,5.32192,5.32246,5.32071,5.32246,23000000.0
2009-05-25 12:11:00,5.32253,5.32253,5.32139,5.32238,21000000.0
2009-05-25 12:12:00,5.32146,5.32233,5.32086,5.32187,9000000.0
2009-05-25 12:13:00,5.32244,5.32324,5.32017,5.32324,13000000.0
2009-05-25 12:14:00,5.32316,5.32316,5.32143,5.32263,15000000.0
2009-05-25 12:15:00,5.3233,5.32361,5.32155,5.32244,14000000.0
2009-05-25 12:16:00,5.32374,5.32376,5.32208,5.32307,16000000.0
2009-05-25 12:17:00,5.32294,5.32382,5.32212,5.32281,13000000.0
2009-05-25 12:18:00,5.32252,5.32329,5.32194,5.32194,9000000.0
2009-05-25 12:19:00,5.32297,5.32347,5.32208,5.32218,10000000.0
2009-05-25 12:20:00,5.32313,5.32332,5.3221,5.3221,7000000.0
2009-05-25 12:21:00,5.32329,5.32329,5.32075,5.32127,13000000.0
2009-05-25 12:22:00,5.32257,5.32308,5.32115,5.32162,10000000.0
2009-05-25 12:23:00,5.32183,5.32274,5.3218,5.32265,10000000.0
2009-05-25 12:24:00,5.32262,5.32267,5.32061,5.32061,12000000.0
2009-05-25 12:25:00,5.32202,5.32268,5.32127,5.32205,12000000.0
2009-05-25 12:26:00,5.32126,5.32218,5.32045,5.32179,20000000.0
2009-05-25 12:27:00,5.32187,5.32187,5.31935,5.32154,12000000.0
2009-05-25 12:28:00,5.32162,5.32253,5.32039,5.32142,14000000.0
2009-05-25 12:29:00,5.32094,5.32153,5.32046,5.32109,10000000.0
2009-05-25 12:30:00,5.32206,5.32206,5.32061,5.321,19000000.0
2009-05-25 12:31:00,5.32021,5.32128,5.31976,5.32029,11000000.0
2009-05-25 12:32:00,5.32081,5.32117,5.3195,5.32062,10000000.0
2009-05-25 12:33:00,5.32116,5.32116,5.31867,5.31996,15000000.0
2009-05-25 12:34:00,5.32005,5.32051,5.31917,5.3205,16000000.0
2009-05-25 12:35:00,5.32058,5.32058,5.31802,5.32023,10000000.0
2009-05-25 12:36:00,5.32024,5.32041,5.31912,5.32032,11000000.0
2009-05-25 12:37:00,5.32,5.32,5.31802,5.31824,10000000.0
2009-05-25 12:38:00,5.31809,5.31952,5.31716,5.31796,14000000.0
2009-05-25 12:39:00,5.3186,5.3186,5.31562,5.31738,14000000.0
2009-05-25 12:40:00,5.3184,5.3184,5.31657,5.31772,11000000.0
2009-05-25 12:41:00,5.31713,5.31724,5.3151,5.31684,12000000.0
2009-05-25 12:42:00,5.31749,5.31759,5.31577,5.31712,14000000.0
2009-05-25 12:43:00,5.31561,5.317,5.31448,5.31614,15000000.0
2009-05-25 12:44:00,5.31566,5.3174,5.31509,5.3169,16000000.0
2009-05-25 12:45:00,5.31639,5.31695,5.31568,5.31681,10000000.0
2009-05-25 12:46:00,5.31608,5.31711,5.31563,5.31616,12000000.0
2009-05-25 12:47:00,5.31661,5.3177,5.31554,5.31747,13000000.0
2009-05-25 12:48:00,5.31749,5.31764,5.31538,5.31538,12000000.0
2009-05-25 12:49:00,5.31673,5.3169,5.31573,5.31631,14000000.0
2009-05-25 12:50:00,5.31487,5.31561,5.31443,5.31525,9000000.0
2009-05-25 12:51:00,5.31551,5.31588,5.31466,5.31587,10000000.0
2009-05-25 12:52:00,5.31618,5.3165,5.31419,5.31522,22000000.0
2009-05-25 12:53:00,5.31601,5.31692,5.31426,5.31631,14000000.0
2009-05-25 12:54:00,5.31662,5.3174,5.31506,5.31709,13000000.0
2009-05-25 12:55:00,5.31663,5.31686,5.31449,5.31679,21000000.0
2009-05-25 12:56:00,5.31577,5.31734,5.31566,5.31695,18000000.0
2009-05-25 12:57:00,5.31609,5.31758,5.31547,5.31736,7000000.0
2009-05-25 12:58:00,5.31535,5.31696,5.31535,5.31687,12000000.0
2009-05-25 12:59:00,5.31643,5.31681,5.31497,5.31607,18000000.0
2009-05-25 13:00:00,5.31625,5.31856,5.3155,5.31856,14000000.0
2009-05-25 13:01:00,5.31713,5.31847,5.31709,5.31792,11000000.0
2009-05-25 13:02:00,5.31813,5.3184,5.31642,5.31809,15000000.0
2009-05-25 13:03:00,5.31736,5.31936,5.31688,5.31852,15000000.0
2009-05-25 13:04:00,5.31878,5.3188,5.31652,5.31817,16000000.0
2009-05-25 13:05:00,5.31865,5.31932,5.31782,5.31782,9000000.0
2009-05-25 13:06:00,5.31635,5.31805,5.31548,5.31743,13000000.0
2009-05-25 13:07:00,5.3183,5.3183,5.31676,5.31721,13000000.0
2009-05-25 13:08:00,5.31816,5.31816,5.31609,5.3176,10000000.0
2009-05-25 13:09:00,5.31766,5.31777,5.31564,5.31755,15000000.0
2009-05-25 13:10:00,5.3164,5.31819,5.31613,5.31694,12000000.0
2009-05-25 13:11:00,5.31641,5.31772,5.3164,5.31754,12000000.0
2009-05-25 13:12:00,5.31731,5.31812,5.31608,5.31789,12000000.0
2009-05-25 13:13:00,5.31711,5.31711,5.31598,5.31641,11000000.0
2009-05-25 13:14:00,5.31611,5.31611,5.31345,5.31437,9000000.0
2009-05-25 13:15:00,5.31484,5.31556,5.3127,5.31414,15000000.0
2009-05-25 13:16:00,5.31356,5.31508,5.31262,5.31508,15000000.0
2009-05-25 13:17:00,5.31542,5.31644,5.31496,5.31644,17000000.0
2009-05-25 13:18:00,5.31487,5.31725,5.31456,5.31602,15000000.0
2009-05-25 13:19:00,5.31524,5.31686,5.31438,5.31648,15000000.0
2009-05-25 13:20:00,5.31464,5.31677,5.31427,5.31548,19000000.0
2009-05-25 13:21:00,5.31529,5.31615,5.31413,5.31615,10000000.0
2009-05-25 13:22:00,5.31649,5.3165,5.3151,5.31592,8000000.0
2009-05-25 13:23:00,5.31443,5.31541,5.31195,5.31305,15000000.0
2009-05-25 13:24:00,5.31276,5.31568,5.31219,5.31568,11000000.0
2009-05-25 13:25:00,5.31521,5.31572,5.31468,5.31512,9000000.0
2009-05-25 13:26:00,5.31478,5.31615,5.31449,5.31615,8000000.0
2009-05-25 13:27:00,5.31428,5.31615,5.31314,5.31505,15000000.0
2009-05-25 13:28:00,5.31443,5.31709,5.31443,5.31709,17000000.0
2009-05-25 13:29:00,5.31539,5.31675,5.315,5.315,11000000.0
2009-05-25 13:30:00,5.31563,5.31563,5.31284,5.31484,21000000.0
2009-05-25 13:31:00,5.3154,5.31567,5.31403,5.3153,11000000.0
2009-05-25 13:32:00,5.31524,5.31626,5.31457,5.31626,10000000.0
2009-05-25 13:33:00,5.31742,5.31745,5.3152,5.31594,8000000.0
2009-05-25 13:34:00,5.31664,5.31664,5.31378,5.31531,15000000.0
2009-05-25 13:35:00,5.3165,5.3171,5.31552,5.31606,13000000.0
2009-05-25 13:36:00,5.3147,5.31581,5.31402,5.31571,11000000.0
2009-05-25 13:37:00,5.31519,5.31585,5.31437,5.31491,8000000.0
2009-05-25 13:38:00,5.31542,5.31567,5.31377,5.31416,13000000.0
2009-05-25 13:39:00,5.31535,5.31548,5.31297,5.31418,7000000.0
2009-05-25 13:40:00,5.31453,5.31511,5.31324,5.31455,12000000.0
2009-05-25 13:41:00,5.31503,5.31526,5.31401,5.31449,15000000.0
2009-05-25 13:42:00,5.31476,5.31476,5.31208,5.31251,22000000.0
2009-05-25 13:43:00,5.31334,5.31359,5.31208,5.31293,13000000.0
2009-05-25 13:44:00,5.31309,5.31371,5.31246,5.31257,14000000.0
2009-05-25 13:45:00,5.31424,5.31424,5.31218,5.31309,7000000.0
2009-05-25 13:46:00,5.31256,5.31295,5.31085,5.31172,11000000.0
2009-05-25 13:47:00,5.31083,5.31223,5.31036,5.31058,11000000.0
2009-05-25 13:48:00,5.31095,5.31222,5.30939,5.3098,14000000.0
2009-05-25 13:49:00,5.31155,5.31155,5.30992,5.31126,13000000.0
2009-05-25 13:50:00,5.31093,5.31102,5.30903,5.31094,12000000.0
2009-05-25 13:51:00,5.3112,5.31154,5.3096,5.31111,11000000.0
2009-05-25 13:52:00,5.31169,5.31346,5.31116,5.31346,9000000.0
2009-05-25 13:53:00,5.31315,5.31333,5.31137,5.31137,11000000.0
2009-05-25 13:54:00,5.31176,5.31208,5.31006,5.31148,17000000.0
2009-05-25 13:55:00,5.31221,5.31304,5.31073,5.31254,22000000.0
2009-05-25 13:56:00,5.31284,5.31339,5.31201,5.31209,13000000.0
2009-05-25 13:57:00,5.31284,5.31383,5.31156,5.31156,19000000.0
2009-05-25 13:58:00,5.31295,5.31325,5.31074,5.31235,11000000.0
2009-05-25 13:59:00,5.3124,5.31273,5.31162,5.31231,7000000.0
2009-05-25 14:00:00,5.31301,5.31305,5.31139,5.31279,9000000.0
2009-05-25 14:01:00,5.31267,5.31367,5.3119,5.31367,7000000.0
2009-05-25 14:02:00,5.31217,5.31255,5.31073,5.31166,13000000.0
2009-05-25 14:03:00,5.31163,5.31332,5.31135,5.31276,17000000.0
2009-05-25 14:04:00,5.31252,5.31326,5.31141,5.31301,13000000.0
2009-05-25 14:05:00,5.31184,5.31308,5.31184,5.31238,8000000.0
2009-05-25 14:06:00,5.31266,5.31267,5.30961,5.31144,10000000.0
2009-05-25 14:07:00,5.31044,5.31107,5.30979,5.31025,10000000.0
2009-05-25 14:08:00,5.30983,5.31188,5.30968,5.31114,14000000.0
2009-05-25 14:09:00,5.3106,5.31084,5.30847,5.31009,16000000.0
2009-05-25 14:10:00,5.31062,5.31062,5.30818,5.30826,12000000.0
2009-05-25 14:11:00,5.31016,5.31035,5.30854,5.31035,14000000.0
2009-05-25 14:12:00,5.30964,5.31045,5.30757,5.30804,13000000.0
2009-05-25 14:13:00,5.30995,5.30995,5.30732,5.30853,11000000.0
2009-05-25 14:14:00,5.30858,5.30937,5.3072,5.30937,14000000.0
2009-05-25 14:15:00,5.30758,5.30943,5.30758,5.30938,11000000.0
2009-05-25 14:16:00,5.30755,5.30888,5.3074,5.30888,11000000.0
2009-05-25 14:17:00,5.30852,5.30852,5.30629,5.3081,14000000.0
2009-05-25 14:18:00,5.30596,5.30719,5.3059,5.30684,11000000.0
2009-05-25 14:19:00,5.30488,5.30636,5.3039,5.30636,8000000.0
2009-05-25 14:20:00,5.3068,5.30696,5.30431,5.30684,10000000.0
2009-05-25 14:21:00,5.30798,5.30867,5.30526,5.30792,14000000.0
2009-05-25 14:22:00,5.3084,5.3084,5.30632,5.3081,17000000.0
2009-05-25 14:23:00,5.30765,5.30865,5.30629,5.30865,8000000.0
2009-05-25 14:24:00,5.30859,5.30859,5.30669,5.30776,16000000.0
2009-05-25 14:25:00,5.30829,5.3089,5.30637,5.3089,11000000.0
2009-05-25 14:26:00,5.30895,5.30968,5.30745,5.30867,14000000.0
2009-05-25 14:27:00,5.30691,5.30848,5.3065,5.30844,8000000.0
2009-05-25 14:28:00,5.30874,5.30888,5.30789,5.30864,11000000.0
2009-05-25 14:29:00,5.30952,5.30995,5.30755,5.30791,11000000.0
2009-05-25 14:30:00,5.30962,5.31002,5.30806,5.3094,14000000.0
2009-05-25 14:31:00,5.31035,5.31035,5.3081,5.30926,15000000.0
2009-05-25 14:32:00,5.31141,5.31162,5.30922,5.31152,9000000.0
2009-05-25 14:33:00,5.31039,5.31091,5.30877,5.31025,12000000.0
2009-05-25 14:34:00,5.31081,5.31116,5.3093,5.31065,12000000.0
2009-05-25 14:35:00,5.31096,5.31105,5.30905,5.31063,18000000.0
2009-05-25 14:36:00,5.31127,5.31156,5.30968,5.31076,12000000.0
2009-05-25 14:37:00,5.311,5.311,5.30946,5.31074,12000000.0
2009-05-25 14:38:00,5.3107,5.31242,5.30932,5.31166,24000000.0
2009-05-25 14:39:00,5.31192,5.3121,5.31083,5.31176,12000000.0
2009-05-25 14:40:00,5.31139,5.31139,5.3095,5.31066,15000000.0
2009-05-25 14:41:00,5.31182,5.31266,5.31008,5.31164,17000000.0
2009-05-25 14:42:00,5.31279,5.31312,5.31152,5.31304,15000000.0
2009-05-25 14:43:00,5.31306,5.31324,5.31126,5.31324,9000000.0
2009-05-25 14:44:00,5.31069,5.31319,5.31069,5.31319,7000000.0
2009-05-25 14:45:00,5.31342,5.31412,5.31159,5.31289,17000000.0
2009-05-25 14:46:00,5.31346,5.31417,5.31246,5.31246,14000000.0
2009-05-25 14:47:00,5.31291,5.31392,5.31084,5.31335,16000000.0
2009-05-25 14:48:00,5.31224,5.31309,5.31107,5.31309,12000000.0
2009-05-25 14:49:00,5.31291,5.31291,5.31057,5.31281,20000000.0
2009-05-25 14:50:00,5.312,5.31318,5.31097,5.31275,12000000.0
2009-05-25 14:51:00,5.31283,5.3129,5.31149,5.31264,12000000.0
2009-05-25 14:52:00,5.31287,5.31369,5.31184,5.31283,22000000.0
2009-05-25 14:53:00,5.31305,5.31311,5.31116,5.31281,17000000.0
2009-05-25 14:54:00,5.31359,5.31581,5.31167,5.3151,14000000.0
2009-05-25 14:55:00,5.31511,5.31598,5.31344,5.31528,20000000.0
2009-05-25 14:56:00,5.31556,5.31601,5.31344,5.31555,22000000.0
2009-05-25 14:57:00,5.31603,5.31609,5.31462,5.31509,10000000.0
2009-05-25 14:58:00,5.31417,5.31484,5.31315,5.31463,17000000.0
2009-05-25 14:59:00,5.31496,5.31536,5.31378,5.31536,12000000.0
2009-05-25 15:00:00,5.31453,5.31453,5.31221,5.31403,14000000.0
2009-05-25 15:01:00,5.31402,5.31413,5.31169,5.31413,16000000.0
2009-05-25 15:02:00,5.31239,5.31424,5.31239,5.31393,13000000.0
2009-05-25 15:03:00,5.31462,5.31462,5.31266,5.31266,7000000.0
2009-05-25 15:04:00,5.31404,5.31404,5.31169,5.31366,12000000.0
2009-05-25 15:05:00,5.31269,5.31435,5.31264,5.31347,20000000.0
2009-05-25 15:06:00,5.31553,5.31553,5.31363,5.3153,9000000.0
2009-05-25 15:07:00,5.31315,5.31466,5.31256,5.31415,9000000.0
2009-05-25 15:08:00,5.31498,5.31498,5.31278,5.31428,14000000.0
2009-05-25 15:09:00,5.31503,5.31503,5.31325,5.31409,14000000.0
2009-05-25 15:10:00,5.31503,5.31527,5.31357,5.31457,15000000.0
2009-05-25 15:11:00,5.31476,5.31523,5.31342,5.31413,10000000.0
2009-05-25 15:12:00,5.31272,5.31351,5.31203,5.31351,10000000.0
2009-05-25 15:13:00,5.31507,5.31537,5.31372,5.31507,20000000.0
2009-05-25 15:14:00,5.31519,5.3169,5.31436,5.31615,10000000.0
2009-05-25 15:15:00,5.31659,5.31688,5.31528,5.31605,13000000.0
2009-05-25 15:16:00,5.31383,5.31672,5.31383,5.31672,11000000.0
2009-05-25 15:17:00,5.31645,5.31691,5.31547,5.31609,17000000.0
2009-05-25 15:18:00,5.31667,5.31667,5.3143,5.31576,11000000.0
2009-05-25 15:19:00,5.31593,5.31634,5.31475,5.31537,18000000.0
2009-05-25 15:20:00,5.31554,5.31612,5.31471,5.31565,14000000.0
2009-05-25 15:21:00,5.31574,5.3168,5.31404,5.31661,15000000.0
2009-05-25 15:22:00,5.3169,5.3172,5.31613,5.3172,8000000.0
2009-05-25 15:23:00,5.31613,5.31646,5.31478,5.31505,15000000.0
2009-05-25 15:24:00,5.31614,5.31684,5.31497,5.3168,12000000.0
2009-05-25 15:25:00,5.31658,5.31677,5.31543,5.31619,12000000.0
2009-05-25 15:26:00,5.31648,5.31709,5.31549,5.31709,15000000.0
2009-05-25 15:27:00,5.31634,5.31705,5.3155,5.3155,12000000.0
2009-05-25 15:28:00,5.31631,5.31711,5.31563,5.31671,12000000.0
2009-05-25 15:29:00,5.31633,5.31652,5.3145,5.31491,10000000.0
2009-05-25 15:30:00,5.31694,5.31694,5.31496,5.31496,12000000.0
2009-05-25 15:31:00,5.31604,5.31706,5.31592,5.31618,19000000.0
2009-05-25 15:32:00,5.31687,5.31718,5.31593,5.3165,7000000.0
2009-05-25 15:33:00,5.31524,5.31616,5.31387,5.31575,7000000.0
2009-05-25 15:34:00,5.31381,5.31675,5.31381,5.31675,12000000.0
2009-05-25 15:35:00,5.31733,5.31733,5.31553,5.31687,17000000.0
2009-05-25 15:36:00,5.31587,5.31839,5.31587,5.31758,11000000.0
2009-05-25 15:37:00,5.3158,5.31727,5.31488,5.3169,14000000.0
2009-05-25 15:38:00,5.31761,5.31761,5.31643,5.31708,20000000.0
2009-05-25 15:39:00,5.316,5.31729,5.316,5.31686,8000000.0
2009-05-25 15:40:00,5.31766,5.31766,5.3165,5.31694,11000000.0
2009-05-25 15:41:00,5.31729,5.31729,5.31639,5.31643,10000000.0
2009-05-25 15:42:00,5.31683,5.31714,5.31478,5.31647,13000000.0
2009-05-25 15:43:00,5.31542,5.31705,5.31542,5.31648,14000000.0
2009-05-25 15:44:00,5.31533,5.31643,5.31533,5.31635,8000000.0
2009-05-25 15:45:00,5.31695,5.31697,5.31601,5.31638,10000000.0
2009-05-25 15:46:00,5.31689,5.31704,5.31513,5.31551,12000000.0
2009-05-25 15:47:00,5.3167,5.3167,5.31463,5.31527,18000000.0
2009-05-25 15:48:00,5.31473,5.31629,5.31431,5.31629,9000000.0
2009-05-25 15:49:00,5.31462,5.317,5.31462,5.31593,14000000.0
2009-05-25 15:50:00,5.31598,5.3164,5.31365,5.31521,18000000.0
2009-05-25 15:51:00,5.31558,5.31594,5.31453,5.31551,8000000.0
2009-05-25 15:52:00,5.31626,5.31626,5.31404,5.31466,11000000.0
2009-05-25 15:53:00,5.31534,5.31557,5.31321,5.31434,15000000.0
2009-05-25 15:54:00,5.31475,5.3151,5.31366,5.3151,9000000.0
2009-05-25 15:55:00,5.31527,5.31571,5.31455,5.31512,9000000.0
2009-05-25 15:56:00,5.31436,5.31536,5.31323,5.31491,11000000.0
2009-05-25 15:57:00,5.31442,5.31513,5.31317,5.3142,15000000.0
2009-05-25 15:58:00,5.31274,5.31501,5.31274,5.31403,13000000.0
2009-05-25 15:59:00,5.31459,5.31514,5.31345,5.3151,15000000.0
2009-05-25 16:00:00,5.31481,5.31481,5.31312,5.31332,11000000.0
2009-05-25 16:01:00,5.31399,5.3144,5.31312,5.31439,14000000.0
2009-05-25 16:02:00,5.31301,5.31435,5.31301,5.31416,11000000.0
2009-05-25 16:03:00,5.31394,5.31414,5.31248,5.31414,8000000.0
2009-05-25 16:04:00,5.31439,5.31447,5.31256,5.31256,8000000.0
2009-05-25 16:05:00,5.31189,5.31266,5.31069,5.31266,8000000.0
2009-05-25 16:06:00,5.31287,5.31305,5.31117,5.31117,16000000.0
2009-05-25 16:07:00,5.31238,5.31297,5.3115,5.31297,18000000.0
2009-05-25 16:08:00,5.31263,5.31295,5.31116,5.31132,14000000.0
2009-05-25 16:09:00,5.31248,5.31401,5.31172,5.31295,12000000.0
2009-05-25 16:10:00,5.31394,5.31416,5.31186,5.31343,10000000.0
2009-05-25 16:11:00,5.3139,5.31467,5.31267,5.31365,13000000.0
2009-05-25 16:12:00,5.31392,5.31464,5.3127,5.31464,16000000.0
2009-05-25 16:13:00,5.31344,5.31487,5.31344,5.31388,7000000.0
2009-05-25 16:14:00,5.31607,5.31653,5.31468,5.31621,16000000.0
2009-05-25 16:15:00,5.31585,5.31647,5.3152,5.31629,15000000.0
2009-05-25 16:16:00,5.31631,5.31647,5.31402,5.31435,17000000.0
2009-05-25 16:17:00,5.31586,5.31586,5.31382,5.31532,10000000.0
2009-05-25 16:18:00,5.31548,5.31568,5.31438,5.31438,10000000.0
2009-05-25 16:19:00,5.31465,5.31504,5.31315,5.31398,12000000.0
2009-05-25 16:20:00,5.31532,5.31541,5.31427,5.31541,11000000.0
2009-05-25 16:21:00,5.31567,5.31567,5.31397,5.31436,8000000.0
2009-05-25 16:22:00,5.31462,5.3149,5.31353,5.3149,16000000.0
2009-05-25 16:23:00,5.31551,5.31551,5.31409,5.31409,11000000.0
2009-05-25 16:24:00,5.31523,5.31572,5.31453,5.31563,14000000.0
2009-05-25 16:25:00,5.31514,5.31529,5.3139,5.31529,13000000.0
2009-05-25 16:26:00,5.31463,5.31504,5.31327,5.31504,16000000.0
2009-05-25 16:27:00,5.31483,5.31506,5.31314,5.3142,20000000.0
2009-05-25 16:28:00,5.31479,5.31488,5.31362,5.31399,12000000.0
2009-05-25 16:29:00,5.31432,5.31485,5.31312,5.31336,13000000.0
2009-05-25 16:30:00,5.31101,5.31486,5.31101,5.31486,17000000.0
2009-05-25 16:31:00,5.31415,5.31432,5.31305,5.31402,13000000.0
2009-05-25 16:32:00,5.3141,5.31422,5.31314,5.31367,10000000.0
2009-05-25 16:33:00,5.31432,5.31455,5.31327,5.31384,15000000.0
2009-05-25 16:34:00,5.31469,5.31471,5.31339,5.314,9000000.0
2009-05-25 16:35:00,5.31314,5.3147,5.31298,5.3147,18000000.0
2009-05-25 16:36:00,5.31391,5.31512,5.31391,5.31458,8000000.0
2009-05-25 16:37:00,5.31456,5.3152,5.31291,5.3152,22000000.0
2009-05-25 16:38:00,5.31514,5.31514,5.31227,5.31405,14000000.0
2009-05-25 16:39:00,5.31394,5.31397,5.31224,5.31319,14000000.0
2009-05-25 16:40:00,5.31409,5.31413,5.31265,5.31302,17000000.0
2009-05-25 16:41:00,5.31328,5.31358,5.31151,5.31297,9000000.0
2009-05-25 16:42:00,5.31304,5.31366,5.3119,5.31314,13000000.0
2009-05-25 16:43:00,5.31337,5.31337,5.31128,5.31285,13000000.0
2009-05-25 16:44:00,5.31365,5.31365,5.31202,5.31256,11000000.0
2009-05-25 16:45:00,5.3114,5.31338,5.3114,5.31328,18000000.0
2009-05-25 16:46:00,5.31204,5.31316,5.31182,5.31203,11000000.0
2009-05-25 16:47:00,5.31233,5.31251,5.31055,5.31167,15000000.0
2009-05-25 16:48:00,5.3107,5.31261,5.31016,5.31261,7000000.0
2009-05-25 16:49:00,5.31092,5.31214,5.31009,5.31151,16000000.0
2009-05-25 16:50:00,5.31193,5.31239,5.31128,5.31128,9000000.0
2009-05-25 16:51:00,5.31188,5.31247,5.31005,5.31005,22000000.0
2009-05-25 16:52:00,5.31143,5.31143,5.31042,5.31048,11000000.0
2009-05-25 16:53:00,5.31144,5.31173,5.31057,5.31132,12000000.0
2009-05-25 16:54:00,5.31122,5.3118,5.30987,5.31101,17000000.0
2009-05-25 16:55:00,5.31181,5.31181,5.30972,5.30972,15000000.0
2009-05-25 16:56:00,5.31168,5.31205,5.31052,5.31205,11000000.0
2009-05-25 16:57:00,5.31288,5.31291,5.31052,5.31218,8000000.0
2009-05-25 16:58:00,5.31188,5.31195,5.30916,5.31164,12000000.0
2009-05-25 16:59:00,5.3113,5.31215,5.30935,5.30935,15000000.0
2009-05-25 17:00:00,5.31056,5.31062,5.30912,5.30927,10000000.0
2009-05-25 17:01:00,5.31036,5.31043,5.30898,5.30981,10000000.0
2009-05-25 17:02:00,5.31043,5.31043,5.3094,5.31011,8000000.0
2009-05-25 17:03:00,5.31094,5.31122,5.31018,5.31079,11000000.0
2009-05-25 17:04:00,5.31142,5.31169,5.30992,5.31055,10000000.0
2009-05-25 17:05:00,5.31088,5.31155,5.30927,5.3109,18000000.0
2009-05-25 17:06:00,5.30913,5.31098,5.30913,5.31054,9000000.0
2009-05-25 17:07:00,5.30993,5.31189,5.30881,5.31186,20000000.0
2009-05-25 17:08:00,5.3096,5.31109,5.30856,5.30856,11000000.0
2009-05-25 17:09:00,5.31111,5.31116,5.30967,5.30994,14000000.0
2009-05-25 17:10:00,5.31062,5.31154,5.31025,5.31062,10000000.0
2009-05-25 17:11:00,5.31076,5.31076,5.30946,5.30963,12000000.0
2009-05-25 17:12:00,5.31092,5.31174,5.31006,5.31174,7000000.0
2009-05-25 17:13:00,5.31047,5.31064,5.30888,5.31038,13000000.0
2009-05-25 17:14:00,5.30942,5.31003,5.30879,5.30996,13000000.0
2009-05-25 17:15:00,5.31072,5.31072,5.309,5.3095,12000000.0
2009-05-25 17:16:00,5.3099,5.31004,5.30713,5.30955,13000000.0
2009-05-25 17:17:00,5.3095,5.30992,5.30827,5.30992,12000000.0
2009-05-25 17:18:00,5.3102,5.3102,5.30704,5.30704,15000000.0
2009-05-25 17:19:00,5.30911,5.30924,5.30809,5.3081,10000000.0
2009-05-25 17:20:00,5.30763,5.30867,5.30669,5.30867,13000000.0
2009-05-25 17:21:00,5.3082,5.30856,5.30637,5.30696,17000000.0
2009-05-25 17:22:00,5.30795,5.30828,5.30693,5.30791,15000000.0
2009-05-25 17:23:00,5.30777,5.30903,5.30693,5.309,10000000.0
2009-05-25 17:24:00,5.30907,5.30954,5.30847,5.30913,17000000.0
2009-05-25 17:25:00,5.30823,5.30915,5.30728,5.30728,11000000.0
2009-05-25 17:26:00,5.30968,5.31078,5.30875,5.31078,12000000.0
2009-05-25 17:27:00,5.31051,5.31149,5.31038,5.31149,9000000.0
2009-05-25 17:28:00,5.31171,5.312,5.30964,5.312,16000000.0
2009-05-25 17:29:00,5.31144,5.312,5.31066,5.31179,9000000.0
2009-05-25 17:30:00,5.31146,5.31162,5.30978,5.31103,11000000.0
2009-05-25 17:31:00,5.31139,5.31183,5.30934,5.31183,13000000.0
2009-05-25 17:32:00,5.31238,5.31259,5.31035,5.31035,13000000.0
2009-05-25 17:33:00,5.31227,5.31227,5.31023,5.31023,11000000.0
2009-05-25 17:34:00,5.31046,5.31181,5.30917,5.31103,12000000.0
2009-05-25 17:35:00,5.31028,5.3115,5.30786,5.30786,13000000.0
2009-05-25 17:36:00,5.31018,5.3111,5.30918,5.31071,14000000.0
2009-05-25 17:37:00,5.31112,5.31143,5.3104,5.31093,10000000.0
2009-05-25 17:38:00,5.31099,5.31164,5.31064,5.31119,7000000.0
2009-05-25 17:39:00,5.31035,5.31162,5.31029,5.31124,16000000.0
2009-05-25 17:40:00,5.31024,5.31141,5.30979,5.31105,17000000.0
2009-05-25 17:41:00,5.31035,5.31206,5.30964,5.31206,16000000.0
2009-05-25 17:42:00,5.31238,5.31337,5.31136,5.31153,16000000.0
2009-05-25 17:43:00,5.31229,5.31344,5.31176,5.31344,17000000.0
2009-05-25 17:44:00,5.3125,5.31267,5.31149,5.31215,8000000.0
2009-05-25 17:45:00,5.31314,5.31333,5.31156,5.3118,11000000.0
2009-05-25 17:46:00,5.31215,5.31232,5.3114,5.31219,9000000.0
2009-05-25 17:47:00,5.31287,5.31287,5.31097,5.31257,19000000.0
2009-05-25 17:48:00,5.31361,5.31361,5.31163,5.31171,16000000.0
2009-05-25 17:49:00,5.31247,5.31262,5.3113,5.31184,15000000.0
2009-05-25 17:50:00,5.31224,5.31272,5.31165,5.31219,11000000.0
2009-05-25 17:51:00,5.31212,5.31233,5.31134,5.31233,9000000.0
2009-05-25 17:52:00,5.31139,5.31274,5.31121,5.31226,11000000.0
2009-05-25 17:53:00,5.31168,5.31226,5.31117,5.31212,9000000.0
2009-05-25 17:54:00,5.31173,5.31212,5.31022,5.31212,10000000.0
2009-05-25 17:55:00,5.31177,5.31236,5.31076,5.31168,10000000.0
2009-05-25 17:56:00,5.31272,5.31272,5.31103,5.31185,16000000.0
2009-05-25 17:57:00,5.31245,5.31245,5.3101,5.3101,14000000.0
2009-05-25 17:58:00,5.31257,5.31257,5.31049,5.31197,24000000.0
2009-05-25 17:59:00,5.31191,5.31244,5.31123,5.31155,11000000.0
2009-05-25 18:00:00,5.31112,5.3118,5.31043,5.31149,10000000.0
2009-05-25 18:01:00,5.31257,5.31293,5.31131,5.31191,14000000.0
2009-05-25 18:02:00,5.31119,5.31253,5.31113,5.31229,12000000.0
2009-05-25 18:03:00,5.31291,5.31314,5.31151,5.31201,17000000.0
2009-05-25 18:04:00,5.31215,5.31332,5.3121,5.31267,15000000.0
2009-05-25 18:05:00,5.3132,5.31353,5.31243,5.31299,15000000.0
2009-05-25 18:06:00,5.3128,5.31333,5.31223,5.31315,15000000.0
2009-05-25 18:07:00,5.31313,5.31345,5.31227,5.31287,16000000.0
2009-05-25 18:08:00,5.31371,5.31411,5.3128,5.31361,16000000.0
2009-05-25 18:09:00,5.3128,5.31366,5.31261,5.31347,12000000.0
2009-05-25 18:10:00,5.3143,5.31432,5.31263,5.3132,17000000.0
2009-05-25 18:11:00,5.31428,5.31428,5.31242,5.31367,16000000.0
2009-05-25 18:12:00,5.31395,5.3143,5.31274,5.3143,13000000.0
2009-05-25 18:13:00,5.31371,5.31407,5.31338,5.31338,17000000.0
2009-05-25 18:14:00,5.31384,5.31444,5.31278,5.31385,13000000.0
2009-05-25 18:15:00,5.31342,5.31386,5.31269,5.31364,13000000.0
2009-05-25 18:16:00,5.31322,5.31377,5.31262,5.31377,15000000.0
2009-05-25 18:17:00,5.31422,5.31422,5.31268,5.31295,16000000.0
2009-05-25 18:18:00,5.31277,5.31355,5.31277,5.313,18000000.0
2009-05-25 18:19:00,5.31279,5.31347,5.31216,5.31307,12000000.0
2009-05-25 18:20:00,5.31298,5.3135,5.31287,5.3135,16000000.0
2009-05-25 18:21:00,5.31335,5.31355,5.31192,5.31269,19000000.0
2009-05-25 18:22:00,5.31111,5.31279,5.31072,5.31167,20000000.0
2009-05-25 18:23:00,5.31079,5.31177,5.31014,5.3107,16000000.0
2009-05-25 18:24:00,5.31129,5.31146,5.31021,5.31095,14000000.0
2009-05-25 18:25:00,5.31122,5.31122,5.3094,5.30949,18000000.0
2009-05-25 18:26:00,5.30985,5.31057,5.30949,5.31007,9000000.0
2009-05-25 18:27:00,5.31026,5.31093,5.30927,5.30986,16000000.0
2009-05-25 18:28:00,5.3104,5.31098,5.30963,5.31057,11000000.0
2009-05-25 18:29:00,5.31068,5.31068,5.30871,5.31031,15000000.0
2009-05-25 18:30:00,5.31012,5.31012,5.30857,5.30929,14000000.0
2009-05-25 18:31:00,5.30953,5.31062,5.30886,5.31024,19000000.0
2009-05-25 18:32:00,5.31107,5.31107,5.31073,5.31074,13000000.0
2009-05-25 18:33:00,5.31044,5.311,5.30906,5.31098,13000000.0
2009-05-25 18:34:00,5.31122,5.31122,5.3092,5.3092,9000000.0
2009-05-25 18:35:00,5.3106,5.31075,5.30953,5.31005,14000000.0
2009-05-25 18:36:00,5.31124,5.31124,5.30879,5.30917,12000000.0
2009-05-25 18:37:00,5.30955,5.31079,5.30879,5.30992,13000000.0
2009-05-25 18:38:00,5.30974,5.30974,5.3081,5.30884,17000000.0
2009-05-25 18:39:00,5.30809,5.30961,5.30809,5.30882,18000000.0
2009-05-25 18:40:00,5.30944,5.31025,5.30882,5.31025,14000000.0
2009-05-25 18:41:00,5.31025,5.31025,5.30897,5.30974,18000000.0
2009-05-25 18:42:00,5.30948,5.30994,5.30871,5.30994,14000000.0
2009-05-25 18:43:00,5.30986,5.31028,5.30939,5.30947,14000000.0
2009-05-25 18:44:00,5.30947,5.31005,5.30897,5.30976,12000000.0
2009-05-25 18:45:00,5.30918,5.31073,5.30918,5.30982,17000000.0
2009-05-25 18:46:00,5.31029,5.31029,5.30894,5.30894,15000000.0
2009-05-25 18:47:00,5.30963,5.31015,5.30853,5.30923,16000000.0
2009-05-25 18:48:00,5.31029,5.31029,5.30905,5.30949,11000000.0
2009-05-25 18:49:00,5.30864,5.30985,5.30857,5.30972,8000000.0
2009-05-25 18:50:00,5.31081,5.31094,5.30985,5.31054,16000000.0
2009-05-25 18:51:00,5.31014,5.31086,5.3092,5.31021,19000000.0
2009-05-25 18:52:00,5.31003,5.31087,5.30968,5.31029,10000000.0
2009-05-25 18:53:00,5.31084,5.31084,5.31017,5.3102,10000000.0
2009-05-25 18:54:00,5.31089,5.31089,5.30949,5.30964,11000000.0
2009-05-25 18:55:00,5.31041,5.31098,5.30994,5.31014,8000000.0
2009-05-25 18:56:00,5.31033,5.31033,5.30857,5.3103,16000000.0
2009-05-25 18:57:00,5.31005,5.31005,5.30801,5.30843,8000000.0
2009-05-25 18:58:00,5.30928,5.30928,5.30772,5.30824,13000000.0
2009-05-25 18:59:00,5.3081,5.30901,5.3081,5.30845,17000000.0
2009-05-25 19:00:00,5.30943,5.30947,5.30813,5.30826,13000000.0
2009-05-25 19:01:00,5.30875,5.30875,5.30728,5.30795,12000000.0
2009-05-25 19:02:00,5.30896,5.30899,5.30698,5.30828,16000000.0
2009-05-25 19:03:00,5.30907,5.30907,5.30792,5.30838,17000000.0
2009-05-25 19:04:00,5.30759,5.30931,5.30759,5.3086,12000000.0
2009-05-25 19:05:00,5.30944,5.30944,5.30735,5.30806,17000000.0
2009-05-25 19:06:00,5.30836,5.30902,5.30761,5.30902,7000000.0
2009-05-25 19:07:00,5.30749,5.30869,5.30747,5.3079,20000000.0
2009-05-25 19:08:00,5.30834,5.30845,5.30693,5.30785,21000000.0
2009-05-25 19:09:00,5.30876,5.30887,5.30789,5.30832,16000000.0
2009-05-25 19:10:00,5.30862,5.30946,5.308,5.30918,14000000.0
2009-05-25 19:11:00,5.30932,5.30993,5.30824,5.30927,12000000.0
2009-05-25 19:12:00,5.30995,5.31026,5.3098,5.30986,18000000.0
2009-05-25 19:13:00,5.30923,5.30975,5.30852,5.30963,14000000.0
2009-05-25 19:14:00,5.30864,5.30998,5.30827,5.30843,18000000.0
2009-05-25 19:15:00,5.30834,5.30898,5.30789,5.30898,9000000.0
2009-05-25 19:16:00,5.30839,5.30908,5.30751,5.30832,12000000.0
2009-05-25 19:17:00,5.30922,5.30922,5.30764,5.30764,14000000.0
2009-05-25 19:18:00,5.30887,5.30887,5.30723,5.30829,16000000.0
2009-05-25 19:19:00,5.308,5.30899,5.308,5.30887,7000000.0
2009-05-25 19:20:00,5.30896,5.30896,5.30833,5.30861,8000000.0
2009-05-25 19:21:00,5.30815,5.30913,5.30787,5.30851,18000000.0
2009-05-25 19:22:00,5.30929,5.30938,5.30802,5.30832,9000000.0
2009-05-25 19:23:00,5.30776,5.30928,5.30776,5.30789,10000000.0
2009-05-25 19:24:00,5.30809,5.3092,5.30779,5.30817,11000000.0
2009-05-25 19:25:00,5.3083,5.30873,5.30729,5.30734,17000000.0
2009-05-25 19:26:00,5.30822,5.30822,5.30616,5.30715,11000000.0
2009-05-25 19:27:00,5.30684,5.30769,5.30581,5.30722,13000000.0
2009-05-25 19:28:00,5.30722,5.30733,5.30629,5.30629,10000000.0
2009-05-25 19:29:00,5.30651,5.30658,5.30428,5.30526,11000000.0
2009-05-25 19:30:00,5.30592,5.30743,5.30485,5.30568,12000000.0
2009-05-25 19:31:00,5.30612,5.3069,5.30468,5.30468,8000000.0
2009-05-25 19:32:00,5.30587,5.30591,5.30414,5.30442,11000000.0
2009-05-25 19:33:00,5.30465,5.30465,5.30445,5.30465,13000000.0
2009-05-25 19:34:00,5.30514,5.30514,5.3039,5.3039,12000000.0
2009-05-25 19:35:00,5.30498,5.30525,5.30381,5.30381,13000000.0
2009-05-25 19:36:00,5.30482,5.3052,5.30351,5.30351,12000000.0
2009-05-25 19:37:00,5.30535,5.30543,5.30361,5.30411,8000000.0
2009-05-25 19:38:00,5.30503,5.30579,5.30402,5.30559,20000000.0
2009-05-25 19:39:00,5.30469,5.30635,5.30453,5.30541,11000000.0
2009-05-25 19:40:00,5.30592,5.30592,5.30477,5.30514,11000000.0
2009-05-25 19:41:00,5.30529,5.30581,5.30529,5.3056,9000000.0
2009-05-25 19:42:00,5.30609,5.30613,5.30544,5.30544,10000000.0
2009-05-25 19:43:00,5.3058,5.30633,5.30477,5.30545,14000000.0
2009-05-25 19:44:00,5.30591,5.30665,5.30562,5.30594,15000000.0
2009-05-25 19:45:00,5.30605,5.30662,5.30535,5.3061,12000000.0
2009-05-25 19:46:00,5.30662,5.30662,5.30586,5.30586,11000000.0
2009-05-25 19:47:00,5.30673,5.30673,5.30615,5.3066,10000000.0
2009-05-25 19:48:00,5.30647,5.30673,5.30594,5.30623,9000000.0
2009-05-25 19:49:00,5.30757,5.30839,5.30649,5.30814,16000000.0
2009-05-25 19:50:00,5.30934,5.30934,5.30731,5.30773,10000000.0
2009-05-25 19:51:00,5.3084,5.3084,5.30761,5.30761,11000000.0
2009-05-25 19:52:00,5.30794,5.30794,5.30574,5.30758,19000000.0
2009-05-25 19:53:00,5.30618,5.30751,5.30618,5.30714,19000000.0
2009-05-25 19:54:00,5.30757,5.30757,5.30611,5.30689,14000000.0
2009-05-25 19:55:00,5.30708,5.30739,5.30576,5.30666,16000000.0
2009-05-25 19:56:00,5.30641,5.30697,5.30576,5.30628,12000000.0
2009-05-25 19:57:00,5.30688,5.30704,5.30589,5.30675,14000000.0
2009-05-25 19:58:00,5.30718,5.30718,5.30553,5.30623,13000000.0
2009-05-25 19:59:00,5.30689,5.30704,5.3055,5.30603,10000000.0
2009-05-25 20:00:00,5.30636,5.30764,5.30614,5.30662,15000000.0
2009-05-25 20:01:00,5.30674,5.30717,5.30674,5.30689,14000000.0
2009-05-25 20:02:00,5.3072,5.3076,5.30661,5.30727,8000000.0
2009-05-25 20:03:00,5.30683,5.30707,5.30553,5.30599,13000000.0
2009-05-25 20:04:00,5.30642,5.30677,5.30578,5.30613,12000000.0
2009-05-25 20:05:00,5.30622,5.30625,5.30553,5.30622,11000000.0
2009-05-25 20:06:00,5.30653,5.30666,5.30609,5.30642,10000000.0
2009-05-25 20:07:00,5.30719,5.30719,5.30575,5.30647,13000000.0
2009-05-25 20:08:00,5.30571,5.30614,5.30495,5.30574,16000000.0
2009-05-25 20:09:00,5.30633,5.3067,5.30532,5.30612,17000000.0
2009-05-25 20:10:00,5.30617,5.30646,5.30601,5.30601,10000000.0
2009-05-25 20:11:00,5.30559,5.30648,5.3052,5.3062,13000000.0
2009-05-25 20:12:00,5.30638,5.30644,5.30616,5.30629,15000000.0
2009-05-25 20:13:00,5.30647,5.30647,5.30587,5.30615,13000000.0
2009-05-25 20:14:00,5.30647,5.30647,5.30585,5.30585,8000000.0
2009-05-25 20:15:00,5.30636,5.30646,5.30611,5.30611,10000000.0
2009-05-25 20:16:00,5.30595,5.30595,5.30575,5.30575,14000000.0
2009-05-25 20:17:00,5.30618,5.30653,5.30563,5.30593,13000000.0
2009-05-25 20:18:00,5.30644,5.30666,5.30559,5.30653,7000000.0
2009-05-25 20:19:00,5.30474,5.3066,5.30474,5.30627,11000000.0
2009-05-25 20:20:00,5.30623,5.30648,5.30494,5.30594,19000000.0
2009-05-25 20:21:00,5.30698,5.30698,5.30569,5.30621,11000000.0
2009-05-25 20:22:00,5.30662,5.30662,5.30577,5.30577,11000000.0
2009-05-25 20:23:00,5.30644,5.30644,5.30513,5.30545,13000000.0
2009-05-25 20:24:00,5.30628,5.30628,5.30572,5.30576,9000000.0
2009-05-25 20:25:00,5.30616,5.30616,5.30551,5.30551,18000000.0
2009-05-25 20:26:00,5.30608,5.30608,5.30564,5.30571,7000000.0
2009-05-25 20:27:00,5.3053,5.30613,5.30521,5.30567,9000000.0
2009-05-25 20:28:00,5.30562,5.30639,5.30497,5.3055,13000000.0
2009-05-25 20:29:00,5.30609,5.30614,5.30557,5.30557,14000000.0
2009-05-25 20:30:00,5.30614,5.30614,5.30535,5.30535,16000000.0
2009-05-25 20:31:00,5.30614,5.30622,5.30574,5.30574,22000000.0
2009-05-25 20:32:00,5.30595,5.3061,5.30458,5.30558,12000000.0
2009-05-25 20:33:00,5.30621,5.30628,5.30564,5.30564,13000000.0
2009-05-25 20:34:00,5.30562,5.30562,5.3045,5.30484,15000000.0
2009-05-25 20:35:00,5.30493,5.3055,5.3044,5.30479,16000000.0
2009-05-25 20:36:00,5.30529,5.30573,5.30388,5.3046,15000000.0
2009-05-25 20:37:00,5.3051,5.30525,5.30398,5.30456,14000000.0
2009-05-25 20:38:00,5.30478,5.30533,5.30431,5.30525,13000000.0
2009-05-25 20:39:00,5.3044,5.30562,5.30392,5.3046,18000000.0
2009-05-25 20:40:00,5.30501,5.30556,5.30404,5.30507,14000000.0
2009-05-25 20:41:00,5.30553,5.30564,5.30468,5.3048,18000000.0
2009-05-25 20:42:00,5.3054,5.30584,5.30461,5.30533,12000000.0
2009-05-25 20:43:00,5.30518,5.30525,5.30505,5.30525,18000000.0
2009-05-25 20:44:00,5.30582,5.30582,5.30524,5.30536,18000000.0
2009-05-25 20:45:00,5.30583,5.30583,5.3043,5.3043,11000000.0
2009-05-25 20:46:00,5.30582,5.30582,5.30538,5.30538,18000000.0
2009-05-25 20:47:00,5.30585,5.30585,5.30531,5.30541,20000000.0
2009-05-25 20:48:00,5.30559,5.30583,5.30442,5.30509,17000000.0
2009-05-25 20:49:00,5.30412,5.3057,5.30396,5.30414,16000000.0
2009-05-25 20:50:00,5.30505,5.30559,5.30454,5.30495,8000000.0
2009-05-25 20:51:00,5.30504,5.30581,5.30469,5.30544,8000000.0
2009-05-25 20:52:00,5.30596,5.30596,5.30488,5.30534,12000000.0
2009-05-25 20:53:00,5.30603,5.3061,5.30559,5.3061,16000000.0
2009-05-25 20:54:00,5.30594,5.30596,5.30543,5.30543,15000000.0
2009-05-25 20:55:00,5.30624,5.30653,5.3048,5.30573,16000000.0
2009-05-25 20:56:00,5.30627,5.30644,5.30545,5.30611,7000000.0
2009-05-25 20:57:00,5.3056,5.30796,5.3056,5.30724,14000000.0
2009-05-25 20:58:00,5.30601,5.30721,5.30589,5.30721,10000000.0
2009-05-25 20:59:00,5.3074,5.3074,5.30606,5.30716,11000000.0
2009-05-25 21:00:00,5.30706,5.30706,5.3065,5.3065,14000000.0
2009-05-25 21:01:00,5.30729,5.30729,5.30569,5.30702,12000000.0
2009-05-25 21:02:00,5.30662,5.30708,5.3059,5.30617,17000000.0
2009-05-25 21:03:00,5.30625,5.30649,5.306,5.30623,11000000.0
2009-05-25 21:04:00,5.30699,5.30707,5.30556,5.30595,10000000.0
2009-05-25 21:05:00,5.30701,5.30701,5.30656,5.30656,8000000.0
2009-05-25 21:06:00,5.30693,5.30693,5.3056,5.30629,13000000.0
2009-05-25 21:07:00,5.30653,5.30717,5.30552,5.30632,14000000.0
2009-05-25 21:08:00,5.30672,5.30719,5.30601,5.30657,8000000.0
2009-05-25 21:09:00,5.30706,5.30713,5.30668,5.30668,13000000.0
2009-05-25 21:10:00,5.30716,5.30731,5.3063,5.30688,17000000.0
2009-05-25 21:11:00,5.30693,5.30705,5.30582,5.30698,15000000.0
2009-05-25 21:12:00,5.30697,5.30697,5.30655,5.30655,11000000.0
2009-05-25 21:13:00,5.30712,5.30722,5.30685,5.30689,12000000.0
2009-05-25 21:14:00,5.30715,5.30728,5.30651,5.30651,14000000.0
2009-05-25 21:15:00,5.30714,5.30714,5.3066,5.30662,13000000.0
2009-05-25 21:16:00,5.30672,5.30736,5.30623,5.30659,12000000.0
2009-05-25 21:17:00,5.30652,5.30717,5.30574,5.30676,16000000.0
2009-05-25 21:18:00,5.30721,5.30741,5.30581,5.30581,15000000.0
2009-05-25 21:19:00,5.30689,5.30714,5.30596,5.30665,15000000.0
2009-05-25 21:20:00,5.30713,5.30723,5.30677,5.30688,8000000.0
2009-05-25 21:21:00,5.30704,5.30704,5.30545,5.30686,17000000.0
2009-05-25 21:22:00,5.30725,5.30725,5.30617,5.3063,11000000.0
2009-05-25 21:23:00,5.30686,5.30709,5.30661,5.30661,23000000.0
2009-05-25 21:24:00,5.3069,5.30746,5.30597,5.30658,13000000.0
2009-05-25 21:25:00,5.30647,5.30707,5.30585,5.30684,15000000.0
2009-05-25 21:26:00,5.30703,5.3072,5.30615,5.3072,10000000.0
2009-05-25 21:27:00,5.3071,5.30728,5.30659,5.30728,10000000.0
2009-05-25 21:28:00,5.30656,5.30684,5.30599,5.30649,13000000.0
2009-05-25 21:29:00,5.30702,5.30702,5.30652,5.30652,10000000.0
2009-05-25 21:30:00,5.30706,5.30706,5.30633,5.30633,16000000.0
2009-05-25 21:31:00,5.30692,5.30721,5.30607,5.30607,18000000.0
2009-05-25 21:32:00,5.3073,5.3073,5.30671,5.30671,15000000.0
2009-05-25 21:33:00,5.30714,5.30723,5.30597,5.30689,13000000.0
2009-05-25 21:34:00,5.3073,5.30739,5.30688,5.3069,9000000.0
2009-05-25 21:35:00,5.3067,5.3071,5.30619,5.30654,8000000.0
2009-05-25 21:36:00,5.30796,5.3098,5.30715,5.30801,18000000.0
2009-05-25 21:37:00,5.30836,5.3094,5.30699,5.30837,22000000.0
2009-05-25 21:38:00,5.31003,5.31003,5.30892,5.30925,9000000.0
2009-05-25 21:39:00,5.30948,5.30963,5.30859,5.30859,11000000.0
2009-05-25 21:40:00,5.30931,5.30968,5.30927,5.30927,19000000.0
2009-05-25 21:41:00,5.3098,5.31019,5.30923,5.30991,12000000.0
2009-05-25 21:42:00,5.31014,5.31014,5.30924,5.30993,11000000.0
2009-05-25 21:43:00,5.31036,5.31051,5.30905,5.30976,14000000.0
2009-05-25 21:44:00,5.30955,5.31057,5.30912,5.30933,13000000.0
2009-05-25 21:45:00,5.31085,5.31085,5.30884,5.30928,12000000.0
2009-05-25 21:46:00,5.31,5.31038,5.30874,5.30974,14000000.0
2009-05-25 21:47:00,5.30969,5.31029,5.30903,5.30945,17000000.0
2009-05-25 21:48:00,5.31005,5.3102,5.30956,5.31012,16000000.0
2009-05-25 21:49:00,5.30991,5.30998,5.30953,5.30953,14000000.0
2009-05-25 21:50:00,5.30996,5.31006,5.30831,5.30831,13000000.0
2009-05-25 21:51:00,5.30902,5.30981,5.3084,5.30873,14000000.0
2009-05-25 21:52:00,5.30858,5.30879,5.307,5.30801,17000000.0
2009-05-25 21:53:00,5.30876,5.30876,5.30713,5.30769,27000000.0
2009-05-25 21:54:00,5.3085,5.3085,5.30678,5.30678,10000000.0
2009-05-25 21:55:00,5.30873,5.30903,5.30774,5.30879,8000000.0
2009-05-25 21:56:00,5.30863,5.30926,5.30785,5.30785,16000000.0
2009-05-25 21:57:00,5.30829,5.30918,5.30822,5.30835,18000000.0
2009-05-25 21:58:00,5.30826,5.30873,5.3076,5.30839,18000000.0
2009-05-25 21:59:00,5.30858,5.30881,5.30711,5.30711,17000000.0
2009-05-25 22:00:00,5.30772,5.3084,5.30753,5.30828,9000000.0
2009-05-25 22:01:00,5.30772,5.30869,5.30715,5.30748,22000000.0
2009-05-25 22:02:00,5.30793,5.30922,5.30749,5.30922,11000000.0
2009-05-25 22:03:00,5.30947,5.30989,5.30855,5.30894,16000000.0
2009-05-25 22:04:00,5.30925,5.3102,5.30857,5.30886,12000000.0
2009-05-25 22:05:00,5.30925,5.31007,5.30899,5.30976,7000000.0
2009-05-25 22:06:00,5.30947,5.31018,5.30782,5.30782,15000000.0
2009-05-25 22:07:00,5.30903,5.30956,5.30861,5.30956,19000000.0
2009-05-25 22:08:00,5.30911,5.3095,5.30867,5.30867,11000000.0
2009-05-25 22:09:00,5.30851,5.30917,5.30796,5.30852,10000000.0
2009-05-25 22:10:00,5.308,5.30854,5.30737,5.30806,10000000.0
2009-05-25 22:11:00,5.30848,5.30858,5.3074,5.30777,18000000.0
2009-05-25 22:12:00,5.30816,5.30867,5.30745,5.30745,11000000.0
2009-05-25 22:13:00,5.30832,5.30872,5.30755,5.30782,14000000.0
2009-05-25 22:14:00,5.30818,5.30877,5.30709,5.30877,24000000.0
2009-05-25 22:15:00,5.30828,5.30967,5.30828,5.30864,13000000.0
2009-05-25 22:16:00,5.30953,5.30956,5.30747,5.30799,13000000.0
2009-05-25 22:17:00,5.30874,5.30933,5.30823,5.3093,8000000.0
2009-05-25 22:18:00,5.30996,5.31027,5.30784,5.30784,13000000.0
2009-05-25 22:19:00,5.30956,5.3099,5.308,5.30914,14000000.0
2009-05-25 22:20:00,5.30959,5.31008,5.30897,5.30937,21000000.0
2009-05-25 22:21:00,5.3098,5.31006,5.30914,5.30957,13000000.0
2009-05-25 22:22:00,5.30965,5.30979,5.30839,5.30952,12000000.0
2009-05-25 22:23:00,5.30961,5.3097,5.30835,5.30876,18000000.0
2009-05-25 22:24:00,5.30897,5.30941,5.30772,5.30888,14000000.0
2009-05-25 22:25:00,5.3087,5.30918,5.30773,5.30883,13000000.0
2009-05-25 22:26:00,5.30884,5.30896,5.30744,5.30896,13000000.0
2009-05-25 22:27:00,5.30778,5.30839,5.30768,5.30826,16000000.0
2009-05-25 22:28:00,5.30887,5.30934,5.30758,5.30782,13000000.0
2009-05-25 22:29:00,5.30762,5.30762,5.30638,5.30638,21000000.0
2009-05-25 22:30:00,5.30768,5.30821,5.30633,5.30812,17000000.0
2009-05-25 22:31:00,5.30774,5.30818,5.30744,5.30796,10000000.0
2009-05-25 22:32:00,5.30755,5.30775,5.30755,5.30768,13000000.0
2009-05-25 22:33:00,5.30767,5.30767,5.30687,5.30687,13000000.0
2009-05-25 22:34:00,5.30803,5.30804,5.30677,5.30763,13000000.0
2009-05-25 22:35:00,5.30738,5.30856,5.30729,5.30847,19000000.0
2009-05-25 22:36:00,5.30629,5.30742,5.3059,5.30731,14000000.0
2009-05-25 22:37:00,5.30739,5.30771,5.30589,5.30717,17000000.0
2009-05-25 22:38:00,5.30799,5.3081,5.30684,5.30796,9000000.0
2009-05-25 22:39:00,5.30707,5.30817,5.3067,5.30785,20000000.0
2009-05-25 22:40:00,5.30813,5.30827,5.30695,5.30711,13000000.0
2009-05-25 22:41:00,5.30707,5.30744,5.3059,5.30743,13000000.0
2009-05-25 22:42:00,5.30765,5.30789,5.30678,5.30789,10000000.0
2009-05-25 22:43:00,5.30691,5.30771,5.30656,5.30759,15000000.0
2009-05-25 22:44:00,5.30728,5.30735,5.30715,5.30728,16000000.0
2009-05-25 22:45:00,5.30733,5.30805,5.30709,5.30715,14000000.0
2009-05-25 22:46:00,5.3075,5.30763,5.30738,5.30739,12000000.0
2009-05-25 22:47:00,5.30765,5.30765,5.30732,5.30732,7000000.0
2009-05-25 22:48:00,5.30762,5.30803,5.30606,5.30803,16000000.0
2009-05-25 22:49:00,5.30763,5.30838,5.30716,5.30802,10000000.0
2009-05-25 22:50:00,5.30861,5.30861,5.30742,5.30813,15000000.0
2009-05-25 22:51:00,5.30817,5.3089,5.30751,5.30829,17000000.0
2009-05-25 22:52:00,5.30886,5.30886,5.30664,5.30868,10000000.0
2009-05-25 22:53:00,5.30774,5.30833,5.30717,5.30793,20000000.0
2009-05-25 22:54:00,5.30823,5.30843,5.30758,5.30794,10000000.0
2009-05-25 22:55:00,5.30819,5.3085,5.30755,5.30829,12000000.0
2009-05-25 22:56:00,5.30815,5.30835,5.30815,5.30835,9000000.0
2009-05-25 22:57:00,5.3082,5.30873,5.30736,5.30773,18000000.0
2009-05-25 22:58:00,5.3075,5.30818,5.30694,5.30791,13000000.0
2009-05-25 22:59:00,5.30743,5.30809,5.30652,5.30809,10000000.0
2009-05-25 23:00:00,5.30632,5.30686,5.30561,5.30644,17000000.0
2009-05-25 23:01:00,5.30631,5.30806,5.30631,5.30693,13000000.0
2009-05-25 23:02:00,5.30758,5.30786,5.30698,5.30774,7000000.0
2009-05-25 23:03:00,5.30804,5.3084,5.30712,5.30819,16000000.0
2009-05-25 23:04:00,5.30726,5.30818,5.30711,5.30737,12000000.0
2009-05-25 23:05:00,5.30812,5.30852,5.30739,5.30843,11000000.0
2009-05-25 23:06:00,5.30861,5.30916,5.30849,5.30852,11000000.0
2009-05-25 23:07:00,5.30817,5.30825,5.30805,5.30825,13000000.0
2009-05-25 23:08:00,5.30869,5.30936,5.30698,5.30754,20000000.0
2009-05-25 23:09:00,5.30715,5.30832,5.30705,5.30768,16000000.0
2009-05-25 23:10:00,5.30718,5.3079,5.30653,5.30731,16000000.0
2009-05-25 23:11:00,5.30734,5.30797,5.3071,5.30757,10000000.0
2009-05-25 23:12:00,5.30741,5.30741,5.30641,5.30684,12000000.0
2009-05-25 23:13:00,5.3065,5.30797,5.3065,5.30726,16000000.0
2009-05-25 23:14:00,5.30786,5.30858,5.30713,5.30858,9000000.0
2009-05-25 23:15:00,5.30755,5.30755,5.30735,5.30735,9000000.0
2009-05-25 23:16:00,5.30755,5.30755,5.30735,5.30735,18000000.0
2009-05-25 23:17:00,5.30973,5.30981,5.30775,5.30786,8000000.0
2009-05-25 23:18:00,5.30807,5.30972,5.30807,5.30868,10000000.0
2009-05-25 23:19:00,5.30918,5.3109,5.30849,5.31009,9000000.0
2009-05-25 23:20:00,5.30943,5.30944,5.30847,5.3086,17000000.0
2009-05-25 23:21:00,5.30943,5.30953,5.30747,5.30747,11000000.0
2009-05-25 23:22:00,5.307,5.30837,5.307,5.30766,12000000.0
2009-05-25 23:23:00,5.30799,5.30865,5.30738,5.30843,12000000.0
2009-05-25 23:24:00,5.30777,5.30849,5.30661,5.30798,12000000.0
2009-05-25 23:25:00,5.30693,5.30888,5.30693,5.30834,9000000.0
2009-05-25 23:26:00,5.30709,5.30901,5.30694,5.30778,14000000.0
2009-05-25 23:27:00,5.30786,5.30831,5.30643,5.30725,17000000.0
2009-05-25 23:28:00,5.30793,5.30793,5.30695,5.30775,15000000.0
2009-05-25 23:29:00,5.30761,5.3086,5.30748,5.308,11000000.0
2009-05-25 23:30:00,5.30756,5.30838,5.30736,5.30803,14000000.0
2009-05-25 23:31:00,5.30947,5.30947,5.30795,5.30824,7000000.0
2009-05-25 23:32:00,5.30905,5.30905,5.30728,5.30827,15000000.0
2009-05-25 23:33:00,5.30845,5.30845,5.30825,5.30837,7000000.0
2009-05-25 23:34:00,5.30838,5.30845,5.30825,5.30845,10000000.0
2009-05-25 23:35:00,5.3083,5.30951,5.30826,5.30937,12000000.0
2009-05-25 23:36:00,5.30896,5.30896,5.30712,5.30867,10000000.0
2009-05-25 23:37:00,5.30911,5.30913,5.30796,5.30847,14000000.0
2009-05-25 23:38:00,5.30825,5.30845,5.30825,5.30845,17000000.0
2009-05-25 23:39:00,5.30825,5.30845,5.30825,5.30838,9000000.0
2009-05-25 23:40:00,5.30845,5.30845,5.30825,5.30838,12000000.0
2009-05-25 23:41:00,5.30825,5.30845,5.30825,5.30838,9000000.0
2009-05-25 23:42:00,5.30833,5.30861,5.30742,5.30827,15000000.0
2009-05-25 23:43:00,5.30845,5.30871,5.30766,5.30851,13000000.0
2009-05-25 23:44:00,5.30844,5.30906,5.30833,5.30881,8000000.0
2009-05-25 23:45:00,5.30853,5.30853,5.30765,5.30833,12000000.0
2009-05-25 23:46:00,5.30858,5.30865,5.30845,5.30845,20000000.0
2009-05-25 23:47:00,5.30845,5.30865,5.30845,5.30845,19000000.0
2009-05-25 23:48:00,5.30857,5.30865,5.30845,5.30845,14000000.0
2009-05-25 23:49:00,5.30869,5.30904,5.30767,5.30843,12000000.0
2009-05-25 23:50:00,5.30848,5.30872,5.30771,5.30841,10000000.0
2009-05-25 23:51:00,5.30818,5.30874,5.30736,5.30874,14000000.0
2009-05-25 23:52:00,5.30772,5.30811,5.30772,5.30786,13000000.0
2009-05-25 23:53:00,5.30777,5.30994,5.30759,5.30985,16000000.0
2009-05-25 23:54:00,5.31003,5.31003,5.30796,5.30832,13000000.0
2009-05-25 23:55:00,5.30768,5.30784,5.3062,5.30709,16000000.0
2009-05-25 23:56:00,5.30759,5.30759,5.30632,5.30676,12000000.0
2009-05-25 23:57:00,5.30645,5.30787,5.30589,5.30627,14000000.0
2009-05-25 23:58:00,5.30654,5.30727,5.30578,5.30686,16000000.0
2009-05-25 23:59:00,5.30617,5.30742,5.30606,5.30712,12000000.0
2009-05-26 00:00:00,5.30707,5.30799,5.3063,5.3063,17000000.0
2009-05-26 00:01:00,5.30782,5.30822,5.30679,5.30822,12000000.0
2009-05-26 00:02:00,5.30776,5.3081,5.30706,5.30767,11000000.0
2009-05-26 00:03:00,5.3082,5.3082,5.30672,5.30672,7000000.0
2009-05-26 00:04:00,5.30724,5.30768,5.30691,5.30741,16000000.0
2009-05-26 00:05:00,5.30729,5.30815,5.30659,5.3073,17000000.0
2009-05-26 00:06:00,5.30792,5.3086,5.30787,5.3086,10000000.0
2009-05-26 00:07:00,5.3087,5.3089,5.30858,5.30881,19000000.0
2009-05-26 00:08:00,5.30716,5.30744,5.30628,5.30628,9000000.0
2009-05-26 00:09:00,5.30726,5.30806,5.30685,5.30776,19000000.0
2009-05-26 00:10:00,5.30793,5.30863,5.30694,5.30697,16000000.0
2009-05-26 00:11:00,5.30773,5.30846,5.30735,5.30833,9000000.0
2009-05-26 00:12:00,5.30735,5.30899,5.30735,5.30866,11000000.0
2009-05-26 00:13:00,5.30918,5.30918,5.30761,5.30854,8000000.0
2009-05-26 00:14:00,5.30937,5.30937,5.30748,5.30748,9000000.0
2009-05-26 00:15:00,5.30836,5.30863,5.30753,5.30775,15000000.0
2009-05-26 00:16:00,5.30833,5.30928,5.30726,5.3079,18000000.0
2009-05-26 00:17:00,5.30842,5.30863,5.30765,5.30821,21000000.0
2009-05-26 00:18:00,5.30825,5.30845,5.30825,5.30845,16000000.0
2009-05-26 00:19:00,5.3083,5.30905,5.3083,5.30905,12000000.0
2009-05-26 00:20:00,5.30851,5.30909,5.30735,5.30735,13000000.0
2009-05-26 00:21:00,5.30811,5.30877,5.30706,5.30756,13000000.0
2009-05-26 00:22:00,5.3077,5.30812,5.30658,5.30787,13000000.0
2009-05-26 00:23:00,5.30781,5.30832,5.30743,5.30784,11000000.0
2009-05-26 00:24:00,5.30881,5.30881,5.30734,5.30769,10000000.0
2009-05-26 00:25:00,5.3078,5.30841,5.30691,5.30734,16000000.0
2009-05-26 00:26:00,5.30819,5.30819,5.30785,5.30786,13000000.0
2009-05-26 00:27:00,5.3075,5.30856,5.30672,5.30788,16000000.0
2009-05-26 00:28:00,5.30768,5.30785,5.30681,5.30766,13000000.0
2009-05-26 00:29:00,5.30796,5.30836,5.30696,5.30696,10000000.0
2009-05-26 00:30:00,5.30783,5.30839,5.30716,5.30716,15000000.0
2009-05-26 00:31:00,5.30773,5.30824,5.30674,5.30674,18000000.0
2009-05-26 00:32:00,5.30775,5.30777,5.30753,5.30762,14000000.0
2009-05-26 00:33:00,5.30769,5.30889,5.30747,5.30747,13000000.0
2009-05-26 00:34:00,5.30817,5.3083,5.30774,5.30825,11000000.0
2009-05-26 00:35:00,5.30815,5.3083,5.30689,5.30792,13000000.0
2009-05-26 00:36:00,5.30753,5.30834,5.30701,5.30741,12000000.0
2009-05-26 00:37:00,5.30748,5.3079,5.30701,5.30741,10000000.0
2009-05-26 00:38:00,5.30768,5.30768,5.30732,5.30764,11000000.0
2009-05-26 00:39:00,5.30755,5.30777,5.30752,5.30752,16000000.0
2009-05-26 00:40:00,5.30768,5.30775,5.30755,5.30755,10000000.0
2009-05-26 00:41:00,5.3079,5.30878,5.30788,5.30878,15000000.0
2009-05-26 00:42:00,5.3081,5.30926,5.30789,5.30926,10000000.0
2009-05-26 00:43:00,5.30982,5.30982,5.30821,5.30912,8000000.0
2009-05-26 00:44:00,5.30838,5.30866,5.30747,5.30807,7000000.0
2009-05-26 00:45:00,5.30893,5.30945,5.30769,5.30769,10000000.0
2009-05-26 00:46:00,5.3081,5.30876,5.30681,5.3086,18000000.0
2009-05-26 00:47:00,5.30713,5.30836,5.30694,5.30754,18000000.0
2009-05-26 00:48:00,5.3076,5.30882,5.30744,5.30804,15000000.0
2009-05-26 00:49:00,5.30885,5.31005,5.30804,5.31005,19000000.0
2009-05-26 00:50:00,5.30889,5.31014,5.30855,5.30946,15000000.0
2009-05-26 00:51:00,5.30956,5.30977,5.30869,5.30869,12000000.0
2009-05-26 00:52:00,5.31067,5.31067,5.30927,5.30954,15000000.0
2009-05-26 00:53:00,5.30962,5.30979,5.30886,5.30921,9000000.0
2009-05-26 00:54:00,5.30988,5.30988,5.30846,5.30919,17000000.0
2009-05-26 00:55:00,5.30899,5.30952,5.30862,5.30881,11000000.0
2009-05-26 00:56:00,5.30898,5.30953,5.30858,5.30923,23000000.0
2009-05-26 00:57:00,5.30933,5.31004,5.30903,5.30976,11000000.0
2009-05-26 00:58:00,5.30962,5.31009,5.30915,5.31003,11000000.0
2009-05-26 00:59:00,5.30959,5.31068,5.30959,5.30998,11000000.0
2009-05-26 01:00:00,5.31129,5.31187,5.3101,5.31021,14000000.0
2009-05-26 01:01:00,5.31239,5.31239,5.31141,5.31218,9000000.0
2009-05-26 01:02:00,5.31153,5.31313,5.31143,5.31305,13000000.0
2009-05-26 01:03:00,5.31127,5.31269,5.31127,5.31189,18000000.0
2009-05-26 01:04:00,5.31311,5.31311,5.31146,5.31173,11000000.0
2009-05-26 01:05:00,5.31202,5.31202,5.31172,5.3118,13000000.0
2009-05-26 01:06:00,5.31233,5.3133,5.31189,5.31252,9000000.0
2009-05-26 01:07:00,5.3126,5.31303,5.31181,5.31181,15000000.0
2009-05-26 01:08:00,5.31269,5.31378,5.31226,5.31226,15000000.0
2009-05-26 01:09:00,5.31409,5.31532,5.31339,5.31349,14000000.0
2009-05-26 01:10:00,5.31304,5.31435,5.31295,5.31295,13000000.0
2009-05-26 01:11:00,5.31396,5.31439,5.31332,5.31385,7000000.0
2009-05-26 01:12:00,5.31469,5.31608,5.31416,5.31452,17000000.0
2009-05-26 01:13:00,5.31477,5.31511,5.31338,5.3143,18000000.0
2009-05-26 01:14:00,5.31436,5.31528,5.31373,5.31426,14000000.0
2009-05-26 01:15:00,5.31397,5.31504,5.31397,5.31468,10000000.0
2009-05-26 01:16:00,5.31459,5.31518,5.31354,5.31416,18000000.0
2009-05-26 01:17:00,5.31475,5.31571,5.31435,5.31539,16000000.0
2009-05-26 01:18:00,5.31544,5.31544,5.31372,5.31485,13000000.0
2009-05-26 01:19:00,5.31397,5.3155,5.31397,5.31513,12000000.0
2009-05-26 01:20:00,5.31505,5.31595,5.31476,5.31592,15000000.0
2009-05-26 01:21:00,5.31584,5.3159,5.3148,5.31588,14000000.0
2009-05-26 01:22:00,5.31384,5.31559,5.31364,5.31482,13000000.0
2009-05-26 01:23:00,5.31493,5.31538,5.31234,5.31234,14000000.0
2009-05-26 01:24:00,5.31328,5.3141,5.31254,5.31376,15000000.0
2009-05-26 01:25:00,5.31378,5.31448,5.31316,5.31321,17000000.0
2009-05-26 01:26:00,5.31357,5.31423,5.31328,5.31383,14000000.0
2009-05-26 01:27:00,5.31309,5.31444,5.31267,5.31367,13000000.0
2009-05-26 01:28:00,5.31353,5.31389,5.31279,5.31302,9000000.0
2009-05-26 01:29:00,5.3126,5.31315,5.3118,5.31307,11000000.0
2009-05-26 01:30:00,5.31258,5.31377,5.31243,5.31283,20000000.0
2009-05-26 01:31:00,5.31273,5.31375,5.31225,5.31299,9000000.0
2009-05-26 01:32:00,5.31238,5.31344,5.31211,5.31337,7000000.0
2009-05-26 01:33:00,5.31268,5.31341,5.31167,5.31247,13000000.0
2009-05-26 01:34:00,5.31217,5.3128,5.31146,5.31174,10000000.0
2009-05-26 01:35:00,5.31158,5.31205,5.31027,5.31073,17000000.0
2009-05-26 01:36:00,5.31218,5.31218,5.31076,5.31149,16000000.0
2009-05-26 01:37:00,5.31236,5.31236,5.31044,5.31044,13000000.0
2009-05-26 01:38:00,5.31129,5.31306,5.31082,5.31082,15000000.0
2009-05-26 01:39:00,5.31152,5.31273,5.31144,5.31186,13000000.0
2009-05-26 01:40:00,5.31283,5.31283,5.3106,5.31182,14000000.0
2009-05-26 01:41:00,5.31029,5.31112,5.30953,5.3104,12000000.0
2009-05-26 01:42:00,5.31057,5.31119,5.30958,5.30958,14000000.0
2009-05-26 01:43:00,5.30976,5.31152,5.30976,5.31143,18000000.0
2009-05-26 01:44:00,5.30964,5.31184,5.30954,5.31042,12000000.0
2009-05-26 01:45:00,5.31035,5.31055,5.31035,5.31055,19000000.0
2009-05-26 01:46:00,5.31044,5.31067,5.30951,5.30973,15000000.0
2009-05-26 01:47:00,5.30927,5.31102,5.30919,5.3101,10000000.0
2009-05-26 01:48:00,5.31058,5.31132,5.3099,5.31036,14000000.0
2009-05-26 01:49:00,5.31048,5.31105,5.30969,5.3103,16000000.0
2009-05-26 01:50:00,5.31077,5.31127,5.30972,5.30972,18000000.0
2009-05-26 01:51:00,5.31102,5.31102,5.30952,5.31037,16000000.0
2009-05-26 01:52:00,5.31075,5.31075,5.3091,5.30982,10000000.0
2009-05-26 01:53:00,5.30945,5.31049,5.30883,5.30952,15000000.0
2009-05-26 01:54:00,5.30884,5.31033,5.30884,5.30973,14000000.0
2009-05-26 01:55:00,5.30917,5.31055,5.30886,5.30886,14000000.0
2009-05-26 01:56:00,5.30948,5.3098,5.30835,5.30936,8000000.0
2009-05-26 01:57:00,5.30877,5.30924,5.30837,5.30837,10000000.0
2009-05-26 01:58:00,5.30899,5.30974,5.30826,5.30905,21000000.0
2009-05-26 01:59:00,5.30872,5.30942,5.30846,5.30863,16000000.0
2009-05-26 02:00:00,5.30892,5.30905,5.30877,5.30886,11000000.0
2009-05-26 02:01:00,5.30849,5.31003,5.30819,5.30967,11000000.0
2009-05-26 02:02:00,5.30838,5.30985,5.30834,5.3092,13000000.0
2009-05-26 02:03:00,5.30941,5.31004,5.30876,5.30876,8000000.0
2009-05-26 02:04:00,5.31012,5.31111,5.30929,5.31058,18000000.0
2009-05-26 02:05:00,5.31019,5.31102,5.30886,5.31028,14000000.0
2009-05-26 02:06:00,5.31061,5.31098,5.30924,5.30924,18000000.0
2009-05-26 02:07:00,5.31031,5.31031,5.3086,5.30915,12000000.0
2009-05-26 02:08:00,5.30904,5.30986,5.3087,5.3094,12000000.0
2009-05-26 02:09:00,5.30927,5.31005,5.3089,5.309,11000000.0
2009-05-26 02:10:00,5.30939,5.31053,5.3085,5.31053,10000000.0
2009-05-26 02:11:00,5.3099,5.30998,5.30861,5.30979,16000000.0
2009-05-26 02:12:00,5.31025,5.31028,5.30895,5.31028,17000000.0
2009-05-26 02:13:00,5.30902,5.30967,5.30731,5.30742,9000000.0
2009-05-26 02:14:00,5.30642,5.3074,5.30498,5.30709,16000000.0
2009-05-26 02:15:00,5.30794,5.30794,5.30623,5.30763,15000000.0
2009-05-26 02:16:00,5.30575,5.30726,5.30495,5.30612,16000000.0
2009-05-26 02:17:00,5.30605,5.30605,5.30456,5.30502,14000000.0
2009-05-26 02:18:00,5.30412,5.30586,5.304,5.30517,16000000.0
2009-05-26 02:19:00,5.30488,5.30525,5.30379,5.30525,11000000.0
2009-05-26 02:20:00,5.30578,5.306,5.3043,5.30532,10000000.0
2009-05-26 02:21:00,5.30504,5.30624,5.30461,5.30519,18000000.0
2009-05-26 02:22:00,5.30487,5.30589,5.30431,5.30506,15000000.0
2009-05-26 02:23:00,5.3053,5.30632,5.30474,5.30632,16000000.0
2009-05-26 02:24:00,5.3049,5.30652,5.3049,5.30558,12000000.0
2009-05-26 02:25:00,5.30521,5.30579,5.30428,5.30476,18000000.0
2009-05-26 02:26:00,5.3058,5.3064,5.30502,5.30549,8000000.0
2009-05-26 02:27:00,5.30669,5.30679,5.30522,5.30639,12000000.0
2009-05-26 02:28:00,5.30675,5.30718,5.30538,5.30673,15000000.0
2009-05-26 02:29:00,5.30647,5.30676,5.30565,5.30638,15000000.0
2009-05-26 02:30:00,5.30651,5.30687,5.30549,5.30687,19000000.0
2009-05-26 02:31:00,5.30657,5.30704,5.30538,5.30578,13000000.0
2009-05-26 02:32:00,5.30532,5.30725,5.30505,5.30725,17000000.0
2009-05-26 02:33:00,5.30679,5.30758,5.30647,5.30758,10000000.0
2009-05-26 02:34:00,5.30718,5.30763,5.30648,5.30721,11000000.0
2009-05-26 02:35:00,5.30642,5.30745,5.30628,5.30703,14000000.0
2009-05-26 02:36:00,5.30705,5.30769,5.30603,5.30736,13000000.0
2009-05-26 02:37:00,5.30585,5.30681,5.30545,5.30557,9000000.0
2009-05-26 02:38:00,5.30611,5.30754,5.30611,5.30734,12000000.0
2009-05-26 02:39:00,5.30711,5.30787,5.30638,5.30702,11000000.0
2009-05-26 02:40:00,5.30657,5.30739,5.30655,5.30723,19000000.0
2009-05-26 02:41:00,5.30748,5.3079,5.30616,5.30698,12000000.0
2009-05-26 02:42:00,5.30719,5.30738,5.30529,5.30533,11000000.0
2009-05-26 02:43:00,5.30645,5.30737,5.30483,5.30565,12000000.0
2009-05-26 02:44:00,5.30629,5.30644,5.30475,5.30501,9000000.0
2009-05-26 02:45:00,5.30563,5.30672,5.30496,5.30561,13000000.0
2009-05-26 02:46:00,5.30568,5.30868,5.30558,5.30868,11000000.0
2009-05-26 02:47:00,5.30801,5.30921,5.30785,5.30921,10000000.0
2009-05-26 02:48:00,5.30985,5.31041,5.30884,5.30995,11000000.0
2009-05-26 02:49:00,5.30845,5.30989,5.30823,5.30843,10000000.0
2009-05-26 02:50:00,5.3104,5.31053,5.30914,5.31044,17000000.0
2009-05-26 02:51:00,5.31137,5.31233,5.31049,5.31193,15000000.0
2009-05-26 02:52:00,5.31261,5.3129,5.31144,5.31183,13000000.0
2009-05-26 02:53:00,5.31187,5.31269,5.31097,5.31225,12000000.0
2009-05-26 02:54:00,5.3126,5.31518,5.31201,5.31518,13000000.0
2009-05-26 02:55:00,5.31426,5.31431,5.3123,5.31415,13000000.0
2009-05-26 02:56:00,5.31409,5.31482,5.31263,5.31317,13000000.0
2009-05-26 02:57:00,5.31573,5.31717,5.31441,5.31638,10000000.0
2009-05-26 02:58:00,5.31756,5.3181,5.31564,5.31719,15000000.0
2009-05-26 02:59:00,5.31629,5.31853,5.31557,5.31754,12000000.0
2009-05-26 03:00:00,5.31771,5.31913,5.31664,5.31849,17000000.0
2009-05-26 03:01:00,5.3191,5.32111,5.31887,5.32111,9000000.0
2009-05-26 03:02:00,5.32147,5.32271,5.32038,5.32038,15000000.0
2009-05-26 03:03:00,5.32245,5.32272,5.32061,5.32091,14000000.0
2009-05-26 03:04:00,5.32098,5.32098,5.31915,5.31994,11000000.0
2009-05-26 03:05:00,5.31956,5.31956,5.31782,5.31782,12000000.0
2009-05-26 03:06:00,5.31902,5.32021,5.3183,5.31895,12000000.0
2009-05-26 03:07:00,5.3189,5.31947,5.31742,5.31764,18000000.0
2009-05-26 03:08:00,5.31867,5.31923,5.31729,5.31769,9000000.0
2009-05-26 03:09:00,5.31661,5.31697,5.31599,5.31625,9000000.0
2009-05-26 03:10:00,5.31705,5.31793,5.31675,5.31733,11000000.0
2009-05-26 03:11:00,5.31861,5.31974,5.31809,5.31917,16000000.0
2009-05-26 03:12:00,5.31842,5.31861,5.31677,5.31734,8000000.0
2009-05-26 03:13:00,5.31827,5.32136,5.31635,5.32136,12000000.0
2009-05-26 03:14:00,5.32005,5.32212,5.32005,5.322,16000000.0
2009-05-26 03:15:00,5.31956,5.32135,5.31931,5.31984,10000000.0
2009-05-26 03:16:00,5.32138,5.32461,5.3209,5.32436,16000000.0
2009-05-26 03:17:00,5.32476,5.32514,5.32353,5.32514,16000000.0
2009-05-26 03:18:00,5.3237,5.32607,5.3237,5.32607,9000000.0
2009-05-26 03:19:00,5.32498,5.32732,5.32498,5.32619,10000000.0
2009-05-26 03:20:00,5.3262,5.3271,5.32503,5.3266,20000000.0
2009-05-26 03:21:00,5.32482,5.32579,5.32421,5.32565,18000000.0
2009-05-26 03:22:00,5.32556,5.32556,5.32423,5.32492,15000000.0
2009-05-26 03:23:00,5.32517,5.32517,5.32282,5.32298,15000000.0
2009-05-26 03:24:00,5.32409,5.32561,5.32397,5.32495,12000000.0
2009-05-26 03:25:00,5.32457,5.32567,5.32355,5.32515,15000000.0
2009-05-26 03:26:00,5.32415,5.32479,5.32272,5.32357,19000000.0
2009-05-26 03:27:00,5.32358,5.3244,5.32317,5.3244,8000000.0
2009-05-26 03:28:00,5.32399,5.32475,5.3231,5.32441,13000000.0
2009-05-26 03:29:00,5.32404,5.32404,5.32244,5.32337,9000000.0
2009-05-26 03:30:00,5.32329,5.32491,5.32267,5.32491,17000000.0
2009-05-26 03:31:00,5.32403,5.32624,5.32403,5.32559,7000000.0
2009-05-26 03:32:00,5.32637,5.32724,5.32506,5.32689,15000000.0
2009-05-26 03:33:00,5.32824,5.33162,5.32643,5.32981,14000000.0
2009-05-26 03:34:00,5.33074,5.33128,5.32842,5.33033,13000000.0
2009-05-26 03:35:00,5.32949,5.33025,5.32944,5.32973,9000000.0
2009-05-26 03:36:00,5.32821,5.32965,5.32766,5.32965,13000000.0
2009-05-26 03:37:00,5.32948,5.32985,5.32621,5.32723,13000000.0
2009-05-26 03:38:00,5.32689,5.32729,5.32523,5.32534,14000000.0
2009-05-26 03:39:00,5.32561,5.32567,5.32427,5.32521,11000000.0
2009-05-26 03:40:00,5.32461,5.32576,5.324,5.32548,12000000.0
2009-05-26 03:41:00,5.32598,5.3272,5.32545,5.32698,19000000.0
2009-05-26 03:42:00,5.32714,5.32768,5.32562,5.3261,10000000.0
2009-05-26 03:43:00,5.3277,5.32884,5.32742,5.32845,12000000.0
2009-05-26 03:44:00,5.32886,5.32938,5.32747,5.3278,12000000.0
2009-05-26 03:45:00,5.32709,5.32921,5.32709,5.32884,14000000.0
2009-05-26 03:46:00,5.3281,5.32997,5.32809,5.32997,13000000.0
2009-05-26 03:47:00,5.32879,5.33191,5.32879,5.33142,9000000.0
2009-05-26 03:48:00,5.33152,5.33401,5.33112,5.33401,8000000.0
2009-05-26 03:49:00,5.33408,5.33426,5.33202,5.33323,19000000.0
2009-05-26 03:50:00,5.33386,5.33386,5.32992,5.33155,12000000.0
2009-05-26 03:51:00,5.32898,5.33162,5.32875,5.33162,15000000.0
2009-05-26 03:52:00,5.332,5.332,5.32699,5.3279,11000000.0
2009-05-26 03:53:00,5.32614,5.32793,5.3253,5.32793,12000000.0
2009-05-26 03:54:00,5.32617,5.3284,5.32617,5.32674,12000000.0
2009-05-26 03:55:00,5.32705,5.32734,5.32474,5.32593,12000000.0
2009-05-26 03:56:00,5.32501,5.32687,5.32348,5.32687,14000000.0
2009-05-26 03:57:00,5.32712,5.32712,5.32536,5.32635,15000000.0
2009-05-26 03:58:00,5.32502,5.32698,5.32479,5.32479,12000000.0
2009-05-26 03:59:00,5.32556,5.32558,5.32363,5.32558,17000000.0
2009-05-26 04:00:00,5.32643,5.32688,5.32473,5.32544,14000000.0
2009-05-26 04:01:00,5.3261,5.3261,5.32448,5.32455,13000000.0
2009-05-26 04:02:00,5.32315,5.32488,5.32315,5.3245,16000000.0
2009-05-26 04:03:00,5.32416,5.32522,5.32356,5.32395,14000000.0
2009-05-26 04:04:00,5.32377,5.32557,5.32376,5.32465,19000000.0
2009-05-26 04:05:00,5.32455,5.32556,5.32446,5.32453,12000000.0
2009-05-26 04:06:00,5.32486,5.32645,5.32419,5.32469,18000000.0
2009-05-26 04:07:00,5.32483,5.32592,5.32459,5.32536,16000000.0
2009-05-26 04:08:00,5.32581,5.32609,5.32513,5.32566,8000000.0
2009-05-26 04:09:00,5.32686,5.32694,5.32547,5.326,13000000.0
2009-05-26 04:10:00,5.3262,5.32729,5.32556,5.32643,14000000.0
2009-05-26 04:11:00,5.32598,5.32686,5.32503,5.32563,18000000.0
2009-05-26 04:12:00,5.32603,5.32611,5.32453,5.32611,10000000.0
2009-05-26 04:13:00,5.32466,5.32552,5.32407,5.32485,14000000.0
2009-05-26 04:14:00,5.32463,5.326,5.32395,5.32395,20000000.0
2009-05-26 04:15:00,5.32376,5.32418,5.32269,5.32308,14000000.0
2009-05-26 04:16:00,5.32319,5.32402,5.32261,5.32291,15000000.0
2009-05-26 04:17:00,5.32334,5.32489,5.32129,5.32331,22000000.0
2009-05-26 04:18:00,5.3226,5.32369,5.32156,5.32196,17000000.0
2009-05-26 04:19:00,5.32351,5.32351,5.32207,5.32322,12000000.0
2009-05-26 04:20:00,5.32383,5.32391,5.32245,5.32284,17000000.0
2009-05-26 04:21:00,5.3229,5.32522,5.3229,5.32333,13000000.0
2009-05-26 04:22:00,5.32411,5.32456,5.3219,5.32326,14000000.0
2009-05-26 04:23:00,5.32235,5.323,5.32219,5.323,9000000.0
2009-05-26 04:24:00,5.3235,5.32411,5.32184,5.32184,9000000.0
2009-05-26 04:25:00,5.32246,5.32462,5.32246,5.32355,13000000.0
2009-05-26 04:26:00,5.32409,5.3254,5.32342,5.3244,12000000.0
2009-05-26 04:27:00,5.32507,5.32566,5.32406,5.32518,16000000.0
2009-05-26 04:28:00,5.325,5.32559,5.32433,5.32488,11000000.0
2009-05-26 04:29:00,5.32498,5.32533,5.32394,5.32443,20000000.0
2009-05-26 04:30:00,5.32439,5.32524,5.32359,5.32518,16000000.0
2009-05-26 04:31:00,5.32478,5.32498,5.32329,5.32413,12000000.0
2009-05-26 04:32:00,5.32474,5.32513,5.32321,5.32426,11000000.0
2009-05-26 04:33:00,5.32307,5.32395,5.3218,5.32276,14000000.0
2009-05-26 04:34:00,5.322,5.32442,5.322,5.32281,11000000.0
2009-05-26 04:35:00,5.3216,5.32367,5.3216,5.32274,14000000.0
2009-05-26 04:36:00,5.32301,5.32303,5.322,5.32254,11000000.0
2009-05-26 04:37:00,5.32292,5.32299,5.32182,5.32182,15000000.0
2009-05-26 04:38:00,5.32339,5.32339,5.32172,5.32192,7000000.0
2009-05-26 04:39:00,5.32269,5.32269,5.32109,5.32202,19000000.0
2009-05-26 04:40:00,5.32243,5.32396,5.32186,5.32343,14000000.0
2009-05-26 04:41:00,5.32313,5.32417,5.32221,5.32398,12000000.0
2009-05-26 04:42:00,5.32268,5.32384,5.32205,5.32272,11000000.0
2009-05-26 04:43:00,5.32267,5.32288,5.32109,5.3215,15000000.0
2009-05-26 04:44:00,5.32083,5.32253,5.32083,5.32195,13000000.0
2009-05-26 04:45:00,5.32131,5.32288,5.32123,5.32231,19000000.0
2009-05-26 04:46:00,5.32159,5.32318,5.32153,5.3226,14000000.0
2009-05-26 04:47:00,5.32227,5.3227,5.32105,5.32263,7000000.0
2009-05-26 04:48:00,5.32031,5.32168,5.32024,5.32105,14000000.0
2009-05-26 04:49:00,5.32082,5.32182,5.32062,5.321,12000000.0
2009-05-26 04:50:00,5.32079,5.32146,5.32048,5.32143,9000000.0
2009-05-26 04:51:00,5.32006,5.32186,5.32006,5.32067,16000000.0
2009-05-26 04:52:00,5.32167,5.32219,5.32034,5.32196,14000000.0
2009-05-26 04:53:00,5.32107,5.32183,5.31982,5.32049,12000000.0
2009-05-26 04:54:00,5.32043,5.32083,5.31949,5.31971,9000000.0
2009-05-26 04:55:00,5.31963,5.31963,5.31787,5.31937,19000000.0
2009-05-26 04:56:00,5.31981,5.32084,5.31847,5.32016,17000000.0
2009-05-26 04:57:00,5.32073,5.32141,5.31933,5.31933,15000000.0
2009-05-26 04:58:00,5.31948,5.32107,5.31927,5.32082,7000000.0
2009-05-26 04:59:00,5.32104,5.32148,5.32017,5.32093,10000000.0
2009-05-26 05:00:00,5.32183,5.32183,5.3191,5.3191,19000000.0
2009-05-26 05:01:00,5.32021,5.32035,5.31872,5.31944,8000000.0
2009-05-26 05:02:00,5.31913,5.32032,5.31913,5.31959,8000000.0
2009-05-26 05:03:00,5.31975,5.32017,5.31884,5.31925,13000000.0
2009-05-26 05:04:00,5.31922,5.32005,5.31901,5.31957,16000000.0
2009-05-26 05:05:00,5.31916,5.31995,5.31822,5.31849,17000000.0
2009-05-26 05:06:00,5.31973,5.31973,5.31811,5.3183,15000000.0
2009-05-26 05:07:00,5.31935,5.31938,5.31802,5.31802,9000000.0
2009-05-26 05:08:00,5.31775,5.31978,5.31775,5.31911,14000000.0
2009-05-26 05:09:00,5.31889,5.31983,5.31831,5.31965,15000000.0
2009-05-26 05:10:00,5.31947,5.32055,5.31856,5.31999,13000000.0
2009-05-26 05:11:00,5.31985,5.32,5.31976,5.31989,13000000.0
2009-05-26 05:12:00,5.32019,5.32068,5.3195,5.32024,15000000.0
2009-05-26 05:13:00,5.31974,5.32069,5.31889,5.31924,14000000.0
2009-05-26 05:14:00,5.32003,5.32086,5.31943,5.32055,13000000.0
2009-05-26 05:15:00,5.31991,5.32089,5.31954,5.31959,15000000.0
2009-05-26 05:16:00,5.32024,5.32084,5.31932,5.31992,12000000.0
2009-05-26 05:17:00,5.3201,5.32094,5.31933,5.3205,13000000.0
2009-05-26 05:18:00,5.31983,5.32069,5.319,5.32041,14000000.0
2009-05-26 05:19:00,5.31939,5.3203,5.31881,5.31881,9000000.0
2009-05-26 05:20:00,5.31893,5.32014,5.31893,5.31924,12000000.0
2009-05-26 05:21:00,5.31978,5.31985,5.31965,5.31985,9000000.0
2009-05-26 05:22:00,5.31957,5.32012,5.31878,5.31878,13000000.0
2009-05-26 05:23:00,5.31904,5.31941,5.3181,5.3185,9000000.0
2009-05-26 05:24:00,5.31922,5.3195,5.31808,5.31853,13000000.0
2009-05-26 05:25:00,5.31908,5.3193,5.31841,5.31899,10000000.0
2009-05-26 05:26:00,5.31863,5.31882,5.31765,5.31826,11000000.0
2009-05-26 05:27:00,5.31915,5.31915,5.31895,5.31895,20000000.0
2009-05-26 05:28:00,5.31837,5.31889,5.31745,5.31745,11000000.0
2009-05-26 05:29:00,5.31861,5.31882,5.31745,5.31809,8000000.0
2009-05-26 05:30:00,5.3177,5.31818,5.31683,5.31683,13000000.0
2009-05-26 05:31:00,5.31683,5.31979,5.31683,5.3182,12000000.0
2009-05-26 05:32:00,5.31888,5.31923,5.31768,5.31824,14000000.0
2009-05-26 05:33:00,5.31871,5.31913,5.31796,5.31889,10000000.0
2009-05-26 05:34:00,5.31869,5.31992,5.31809,5.31829,14000000.0
2009-05-26 05:35:00,5.31946,5.31988,5.31867,5.31951,16000000.0
2009-05-26 05:36:00,5.31942,5.31942,5.31803,5.31803,11000000.0
2009-05-26 05:37:00,5.319,5.319,5.3176,5.31883,14000000.0
2009-05-26 05:38:00,5.31794,5.31889,5.31757,5.31878,12000000.0
2009-05-26 05:39:00,5.31855,5.31937,5.31777,5.31856,16000000.0
2009-05-26 05:40:00,5.31652,5.31828,5.31652,5.3169,15000000.0
2009-05-26 05:41:00,5.31797,5.31861,5.31726,5.31775,11000000.0
2009-05-26 05:42:00,5.31878,5.31968,5.31818,5.31873,20000000.0
2009-05-26 05:43:00,5.31884,5.31913,5.31804,5.31838,13000000.0
2009-05-26 05:44:00,5.3189,5.31928,5.31831,5.31836,10000000.0
2009-05-26 05:45:00,5.31867,5.31982,5.31867,5.31965,9000000.0
2009-05-26 05:46:00,5.31963,5.32119,5.31901,5.31901,24000000.0
2009-05-26 05:47:00,5.3202,5.32271,5.32012,5.32178,16000000.0
2009-05-26 05:48:00,5.32262,5.32262,5.32095,5.32129,8000000.0
2009-05-26 05:49:00,5.32137,5.3219,5.3205,5.32112,7000000.0
2009-05-26 05:50:00,5.32088,5.3225,5.32085,5.32221,11000000.0
2009-05-26 05:51:00,5.32222,5.32357,5.32195,5.32318,18000000.0
2009-05-26 05:52:00,5.32331,5.3237,5.32228,5.32264,9000000.0
2009-05-26 05:53:00,5.32206,5.32363,5.32174,5.32174,15000000.0
2009-05-26 05:54:00,5.32244,5.32321,5.32194,5.32211,14000000.0
2009-05-26 05:55:00,5.32169,5.32356,5.32169,5.32315,15000000.0
2009-05-26 05:56:00,5.32309,5.32309,5.32168,5.32219,23000000.0
2009-05-26 05:57:00,5.32283,5.32388,5.32173,5.32247,17000000.0
2009-05-26 05:58:00,5.32305,5.3236,5.32275,5.32318,11000000.0
2009-05-26 05:59:00,5.32346,5.32358,5.32222,5.32227,13000000.0
2009-05-26 06:00:00,5.32378,5.32394,5.322,5.32275,18000000.0
2009-05-26 06:01:00,5.32216,5.32339,5.32216,5.32277,9000000.0
2009-05-26 06:02:00,5.32273,5.32357,5.32185,5.32342,16000000.0
2009-05-26 06:03:00,5.32294,5.32383,5.32243,5.323,12000000.0
2009-05-26 06:04:00,5.32337,5.32382,5.32202,5.32331,17000000.0
2009-05-26 06:05:00,5.32313,5.32375,5.32241,5.32294,11000000.0
2009-05-26 06:06:00,5.32295,5.32361,5.32215,5.32293,14000000.0
2009-05-26 06:07:00,5.32356,5.32416,5.32239,5.32282,13000000.0
2009-05-26 06:08:00,5.32357,5.32424,5.32249,5.32379,13000000.0
2009-05-26 06:09:00,5.32248,5.32383,5.32211,5.32343,11000000.0
2009-05-26 06:10:00,5.3219,5.32349,5.3219,5.32291,8000000.0
2009-05-26 06:11:00,5.32278,5.32328,5.32208,5.32239,17000000.0
2009-05-26 06:12:00,5.32388,5.32388,5.32235,5.32302,13000000.0
2009-05-26 06:13:00,5.32405,5.32426,5.32223,5.32328,13000000.0
2009-05-26 06:14:00,5.324,5.324,5.32238,5.32303,11000000.0
2009-05-26 06:15:00,5.32281,5.32351,5.32208,5.32269,16000000.0
2009-05-26 06:16:00,5.32321,5.32344,5.32208,5.32274,13000000.0
2009-05-26 06:17:00,5.32306,5.32374,5.32209,5.32259,18000000.0
2009-05-26 06:18:00,5.323,5.32337,5.32243,5.32243,11000000.0
2009-05-26 06:19:00,5.32331,5.32358,5.32156,5.32187,7000000.0
2009-05-26 06:20:00,5.32192,5.32346,5.32172,5.32261,17000000.0
2009-05-26 06:21:00,5.32336,5.32367,5.32242,5.32242,13000000.0
2009-05-26 06:22:00,5.32313,5.32313,5.32157,5.32176,19000000.0
2009-05-26 06:23:00,5.32196,5.3233,5.3213,5.32286,19000000.0
2009-05-26 06:24:00,5.32176,5.32349,5.32099,5.32349,20000000.0
2009-05-26 06:25:00,5.3216,5.3226,5.32157,5.32223,8000000.0
2009-05-26 06:26:00,5.32188,5.32285,5.32112,5.32118,19000000.0
2009-05-26 06:27:00,5.32064,5.32241,5.32064,5.32119,12000000.0
2009-05-26 06:28:00,5.32224,5.32275,5.32149,5.32225,10000000.0
2009-05-26 06:29:00,5.32311,5.32364,5.32246,5.32253,10000000.0
2009-05-26 06:30:00,5.32228,5.32284,5.32157,5.32216,12000000.0
2009-05-26 06:31:00,5.32097,5.32299,5.32097,5.3215,15000000.0
2009-05-26 06:32:00,5.32125,5.32256,5.32112,5.32256,11000000.0
2009-05-26 06:33:00,5.32116,5.32274,5.32091,5.32151,13000000.0
2009-05-26 06:34:00,5.32154,5.32221,5.32123,5.32153,7000000.0
2009-05-26 06:35:00,5.32124,5.32365,5.32111,5.32228,11000000.0
2009-05-26 06:36:00,5.32211,5.32329,5.32207,5.32305,7000000.0
2009-05-26 06:37:00,5.32326,5.32359,5.32259,5.32285,9000000.0
2009-05-26 06:38:00,5.32218,5.32267,5.32119,5.32119,11000000.0
2009-05-26 06:39:00,5.32093,5.32243,5.3204,5.32232,14000000.0
2009-05-26 06:40:00,5.3217,5.3217,5.31998,5.32101,12000000.0
2009-05-26 06:41:00,5.32213,5.32241,5.32115,5.32216,17000000.0
2009-05-26 06:42:00,5.32081,5.3228,5.32081,5.32097,13000000.0
2009-05-26 06:43:00,5.32134,5.32185,5.32075,5.32142,11000000.0
2009-05-26 06:44:00,5.32196,5.32287,5.32105,5.32171,15000000.0
2009-05-26 06:45:00,5.32137,5.32244,5.32127,5.32156,10000000.0
2009-05-26 06:46:00,5.32222,5.32259,5.32089,5.3213,14000000.0
2009-05-26 06:47:00,5.32149,5.32194,5.32046,5.32074,10000000.0
2009-05-26 06:48:00,5.32169,5.32184,5.32012,5.32049,13000000.0
2009-05-26 06:49:00,5.31989,5.32166,5.31973,5.32061,15000000.0
2009-05-26 06:50:00,5.32066,5.32122,5.31916,5.31973,16000000.0
2009-05-26 06:51:00,5.32032,5.32079,5.31942,5.31997,14000000.0
2009-05-26 06:52:00,5.31978,5.32132,5.31802,5.31802,10000000.0
2009-05-26 06:53:00,5.31867,5.32041,5.31824,5.32041,12000000.0
2009-05-26 06:54:00,5.31906,5.32044,5.31842,5.31851,14000000.0
2009-05-26 06:55:00,5.31886,5.32008,5.31808,5.31808,18000000.0
2009-05-26 06:56:00,5.31788,5.31979,5.31784,5.31858,19000000.0
2009-05-26 06:57:00,5.3193,5.31988,5.31885,5.31988,8000000.0
2009-05-26 06:58:00,5.31944,5.31979,5.31872,5.31898,10000000.0
2009-05-26 06:59:00,5.31933,5.3205,5.3186,5.31933,17000000.0
2009-05-26 07:00:00,5.31937,5.31987,5.31894,5.31962,11000000.0
2009-05-26 07:01:00,5.31894,5.31989,5.31872,5.31989,11000000.0
2009-05-26 07:02:00,5.31996,5.32022,5.31896,5.31997,13000000.0
2009-05-26 07:03:00,5.31928,5.32004,5.31848,5.31907,12000000.0
2009-05-26 07:04:00,5.31926,5.32017,5.31887,5.32017,18000000.0
2009-05-26 07:05:00,5.31948,5.31948,5.31713,5.3178,12000000.0
2009-05-26 07:06:00,5.31942,5.31974,5.31808,5.31954,15000000.0
2009-05-26 07:07:00,5.31798,5.32011,5.31798,5.32011,11000000.0
2009-05-26 07:08:00,5.32046,5.32046,5.31893,5.31976,9000000.0
2009-05-26 07:09:00,5.32051,5.32056,5.31873,5.32044,15000000.0
2009-05-26 07:10:00,5.31988,5.31988,5.31857,5.31941,19000000.0
2009-05-26 07:11:00,5.31821,5.31987,5.31821,5.31987,9000000.0
2009-05-26 07:12:00,5.31955,5.31988,5.31831,5.31868,12000000.0
2009-05-26 07:13:00,5.31931,5.32022,5.31859,5.31913,19000000.0
2009-05-26 07:14:00,5.32028,5.32028,5.31944,5.31952,8000000.0
2009-05-26 07:15:00,5.3193,5.32015,5.31824,5.31824,16000000.0
2009-05-26 07:16:00,5.31967,5.32108,5.31929,5.32091,18000000.0
2009-05-26 07:17:00,5.32124,5.32124,5.31982,5.32021,22000000.0
2009-05-26 07:18:00,5.32051,5.32108,5.31865,5.31959,16000000.0
2009-05-26 07:19:00,5.32028,5.32064,5.31897,5.32,17000000.0
2009-05-26 07:20:00,5.31963,5.32084,5.31894,5.32005,14000000.0
2009-05-26 07:21:00,5.32052,5.32053,5.31935,5.32022,16000000.0
2009-05-26 07:22:00,5.31991,5.32054,5.31856,5.32,14000000.0
2009-05-26 07:23:00,5.3204,5.32117,5.31919,5.32009,17000000.0
2009-05-26 07:24:00,5.3194,5.32051,5.31923,5.31931,9000000.0
2009-05-26 07:25:00,5.32039,5.32101,5.31945,5.32049,13000000.0
2009-05-26 07:26:00,5.32095,5.32095,5.31894,5.32,13000000.0
2009-05-26 07:27:00,5.3194,5.32044,5.31924,5.31998,7000000.0
2009-05-26 07:28:00,5.32044,5.32132,5.31947,5.3201,18000000.0
2009-05-26 07:29:00,5.32048,5.32144,5.31943,5.32144,8000000.0
2009-05-26 07:30:00,5.32168,5.32195,5.31981,5.3219,16000000.0
2009-05-26 07:31:00,5.3222,5.32277,5.32037,5.32164,15000000.0
2009-05-26 07:32:00,5.32172,5.32284,5.32151,5.32266,13000000.0
2009-05-26 07:33:00,5.32248,5.32257,5.32014,5.32177,8000000.0
2009-05-26 07:34:00,5.32241,5.32245,5.32148,5.32216,11000000.0
2009-05-26 07:35:00,5.32187,5.32328,5.3213,5.32257,16000000.0
2009-05-26 07:36:00,5.32324,5.32372,5.32128,5.32298,11000000.0
2009-05-26 07:37:00,5.32343,5.32441,5.32278,5.32295,17000000.0
2009-05-26 07:38:00,5.32465,5.3249,5.32354,5.32401,9000000.0
2009-05-26 07:39:00,5.32411,5.32411,5.32167,5.32214,12000000.0
2009-05-26 07:40:00,5.32247,5.32321,5.32136,5.32136,14000000.0
2009-05-26 07:41:00,5.32216,5.32319,5.32054,5.32212,14000000.0
2009-05-26 07:42:00,5.32211,5.32232,5.31996,5.32084,8000000.0
2009-05-26 07:43:00,5.32147,5.32162,5.3194,5.32162,15000000.0
2009-05-26 07:44:00,5.32086,5.32193,5.31943,5.32164,13000000.0
2009-05-26 07:45:00,5.32176,5.32176,5.31966,5.32007,19000000.0
2009-05-26 07:46:00,5.31928,5.31965,5.31827,5.31947,11000000.0
2009-05-26 07:47:00,5.31952,5.31952,5.31753,5.31764,16000000.0
2009-05-26 07:48:00,5.31856,5.31915,5.31775,5.31788,9000000.0
2009-05-26 07:49:00,5.31797,5.31866,5.31753,5.31866,11000000.0
2009-05-26 07:50:00,5.31871,5.31871,5.31447,5.31699,11000000.0
2009-05-26 07:51:00,5.31633,5.31731,5.31516,5.31602,13000000.0
2009-05-26 07:52:00,5.31732,5.31822,5.31607,5.31755,14000000.0
2009-05-26 07:53:00,5.31685,5.31785,5.31606,5.31654,10000000.0
2009-05-26 07:54:00,5.31554,5.31851,5.31456,5.31584,17000000.0
2009-05-26 07:55:00,5.31527,5.31702,5.31512,5.31702,10000000.0
2009-05-26 07:56:00,5.3156,5.31598,5.31265,5.31265,11000000.0
2009-05-26 07:57:00,5.31401,5.31491,5.31207,5.31435,11000000.0
2009-05-26 07:58:00,5.31411,5.31557,5.3127,5.31363,24000000.0
2009-05-26 07:59:00,5.31335,5.31353,5.31187,5.3133,11000000.0
2009-05-26 08:00:00,5.31301,5.3155,5.31301,5.31513,14000000.0
2009-05-26 08:01:00,5.31585,5.31716,5.31514,5.31639,15000000.0
2009-05-26 08:02:00,5.31742,5.31953,5.3166,5.3186,16000000.0
2009-05-26 08:03:00,5.31746,5.31889,5.31734,5.31853,10000000.0
2009-05-26 08:04:00,5.31913,5.32004,5.31753,5.3186,13000000.0
2009-05-26 08:05:00,5.31867,5.31967,5.31692,5.3185,18000000.0
2009-05-26 08:06:00,5.31701,5.31909,5.31654,5.31781,14000000.0
2009-05-26 08:07:00,5.31898,5.31971,5.31784,5.31959,11000000.0
2009-05-26 08:08:00,5.31953,5.32296,5.31857,5.3221,19000000.0
2009-05-26 08:09:00,5.3215,5.32172,5.32026,5.32048,9000000.0
2009-05-26 08:10:00,5.31992,5.32084,5.31952,5.32052,8000000.0
2009-05-26 08:11:00,5.32084,5.32084,5.31806,5.32038,16000000.0
2009-05-26 08:12:00,5.32113,5.3222,5.31939,5.31945,16000000.0
2009-05-26 08:13:00,5.32057,5.32114,5.31814,5.3197,15000000.0
2009-05-26 08:14:00,5.32123,5.32197,5.31999,5.32068,15000000.0
2009-05-26 08:15:00,5.32135,5.32351,5.32039,5.32317,14000000.0
2009-05-26 08:16:00,5.322,5.32365,5.32052,5.32298,14000000.0
2009-05-26 08:17:00,5.32247,5.32452,5.32212,5.32373,15000000.0
2009-05-26 08:18:00,5.32144,5.32278,5.32022,5.32239,11000000.0
2009-05-26 08:19:00,5.32196,5.32322,5.32092,5.32174,16000000.0
2009-05-26 08:20:00,5.32182,5.32444,5.32182,5.32359,17000000.0
2009-05-26 08:21:00,5.32274,5.32524,5.32273,5.32335,15000000.0
2009-05-26 08:22:00,5.3249,5.32556,5.32392,5.32392,8000000.0
2009-05-26 08:23:00,5.32403,5.32483,5.32259,5.32374,15000000.0
2009-05-26 08:24:00,5.32376,5.32557,5.32376,5.32492,8000000.0
2009-05-26 08:25:00,5.32433,5.3252,5.32264,5.32328,17000000.0
2009-05-26 08:26:00,5.32248,5.32435,5.32205,5.32435,14000000.0
2009-05-26 08:27:00,5.32332,5.32364,5.32139,5.3231,9000000.0
2009-05-26 08:28:00,5.32355,5.32377,5.32082,5.3234,11000000.0
2009-05-26 08:29:00,5.32209,5.32398,5.32209,5.32386,15000000.0
2009-05-26 08:30:00,5.32439,5.32489,5.32303,5.32303,10000000.0
2009-05-26 08:31:00,5.32307,5.32481,5.32307,5.32351,17000000.0
2009-05-26 08:32:00,5.32488,5.32502,5.32297,5.32373,20000000.0
2009-05-26 08:33:00,5.32418,5.32419,5.32305,5.32419,7000000.0
2009-05-26 08:34:00,5.32344,5.32365,5.32205,5.32205,8000000.0
2009-05-26 08:35:00,5.32379,5.32389,5.32151,5.32389,19000000.0
2009-05-26 08:36:00,5.32423,5.32518,5.32251,5.32508,14000000.0
2009-05-26 08:37:00,5.32621,5.32777,5.32463,5.32736,12000000.0
2009-05-26 08:38:00,5.32719,5.32786,5.32555,5.32785,13000000.0
2009-05-26 08:39:00,5.32798,5.32798,5.32588,5.32659,14000000.0
2009-05-26 08:40:00,5.32455,5.32697,5.32393,5.32678,12000000.0
2009-05-26 08:41:00,5.32686,5.32886,5.32613,5.328,11000000.0
2009-05-26 08:42:00,5.32856,5.32959,5.32819,5.32896,18000000.0
2009-05-26 08:43:00,5.32782,5.32796,5.32637,5.32789,8000000.0
2009-05-26 08:44:00,5.3279,5.32947,5.32619,5.32743,12000000.0
2009-05-26 08:45:00,5.32925,5.32925,5.32714,5.32714,20000000.0
2009-05-26 08:46:00,5.32775,5.32889,5.3273,5.32778,10000000.0
2009-05-26 08:47:00,5.32833,5.33192,5.32766,5.33169,13000000.0
2009-05-26 08:48:00,5.33209,5.33487,5.33168,5.33168,16000000.0
2009-05-26 08:49:00,5.3319,5.33337,5.3313,5.33337,9000000.0
2009-05-26 08:50:00,5.33349,5.33349,5.3305,5.33281,17000000.0
2009-05-26 08:51:00,5.33224,5.3331,5.33213,5.3331,8000000.0
2009-05-26 08:52:00,5.33323,5.33323,5.33086,5.33225,20000000.0
2009-05-26 08:53:00,5.33382,5.33639,5.33229,5.33578,16000000.0
2009-05-26 08:54:00,5.33697,5.33801,5.33445,5.33801,15000000.0
2009-05-26 08:55:00,5.33761,5.33845,5.33631,5.33733,12000000.0
2009-05-26 08:56:00,5.33608,5.33668,5.33501,5.33636,14000000.0
2009-05-26 08:57:00,5.33595,5.33604,5.33439,5.33543,14000000.0
2009-05-26 08:58:00,5.33394,5.33508,5.33216,5.33465,15000000.0
2009-05-26 08:59:00,5.33436,5.33436,5.33159,5.33308,15000000.0
2009-05-26 09:00:00,5.33325,5.33475,5.33217,5.33217,14000000.0
2009-05-26 09:01:00,5.33339,5.33391,5.3316,5.33297,14000000.0
2009-05-26 09:02:00,5.33212,5.33389,5.33169,5.33389,17000000.0
2009-05-26 09:03:00,5.33135,5.33572,5.33135,5.3331,16000000.0
2009-05-26 09:04:00,5.33546,5.33613,5.33335,5.33591,10000000.0
2009-05-26 09:05:00,5.33684,5.3371,5.33426,5.3365,14000000.0
2009-05-26 09:06:00,5.33666,5.33691,5.3342,5.33684,14000000.0
2009-05-26 09:07:00,5.33706,5.33706,5.33551,5.33619,9000000.0
2009-05-26 09:08:00,5.33594,5.33623,5.33296,5.33363,17000000.0
2009-05-26 09:09:00,5.33362,5.33715,5.33362,5.33592,9000000.0
2009-05-26 09:10:00,5.33666,5.33739,5.33506,5.33506,12000000.0
2009-05-26 09:11:00,5.33612,5.3377,5.33444,5.3377,15000000.0
2009-05-26 09:12:00,5.33648,5.33789,5.33417,5.33603,14000000.0
2009-05-26 09:13:00,5.33399,5.33451,5.32999,5.33198,12000000.0
2009-05-26 09:14:00,5.33274,5.3356,5.33077,5.33154,13000000.0
2009-05-26 09:15:00,5.33325,5.33375,5.33173,5.33247,13000000.0
2009-05-26 09:16:00,5.3329,5.33349,5.33129,5.33349,10000000.0
2009-05-26 09:17:00,5.33247,5.33442,5.33247,5.33425,14000000.0
2009-05-26 09:18:00,5.33424,5.33454,5.33248,5.3328,16000000.0
2009-05-26 09:19:00,5.33317,5.33405,5.33135,5.33282,14000000.0
2009-05-26 09:20:00,5.33299,5.33299,5.32936,5.3305,11000000.0
2009-05-26 09:21:00,5.33071,5.33164,5.32995,5.33027,11000000.0
2009-05-26 09:22:00,5.33144,5.33353,5.33063,5.33231,18000000.0
2009-05-26 09:23:00,5.33176,5.33422,5.33176,5.33339,18000000.0
2009-05-26 09:24:00,5.3336,5.33382,5.33168,5.33255,18000000.0
2009-05-26 09:25:00,5.33327,5.33327,5.33156,5.33186,13000000.0
2009-05-26 09:26:00,5.33221,5.33469,5.32938,5.33461,13000000.0
2009-05-26 09:27:00,5.33346,5.33582,5.3334,5.33564,11000000.0
2009-05-26 09:28:00,5.33678,5.33683,5.33477,5.33652,12000000.0
2009-05-26 09:29:00,5.33505,5.33954,5.33448,5.33954,16000000.0
2009-05-26 09:30:00,5.33951,5.33973,5.33781,5.33898,11000000.0
2009-05-26 09:31:00,5.33884,5.34012,5.33792,5.33921,13000000.0
2009-05-26 09:32:00,5.33716,5.3395,5.33501,5.33747,14000000.0
2009-05-26 09:33:00,5.33835,5.33835,5.3362,5.33635,16000000.0
2009-05-26 09:34:00,5.33705,5.33832,5.33642,5.33686,13000000.0
2009-05-26 09:35:00,5.33823,5.33823,5.33691,5.33752,9000000.0
2009-05-26 09:36:00,5.33743,5.33774,5.33478,5.33558,7000000.0
2009-05-26 09:37:00,5.33487,5.33653,5.33371,5.33615,14000000.0
2009-05-26 09:38:00,5.33639,5.33667,5.33417,5.33528,18000000.0
2009-05-26 09:39:00,5.33456,5.33456,5.33192,5.33296,15000000.0
2009-05-26 09:40:00,5.334,5.33419,5.33145,5.33353,10000000.0
2009-05-26 09:41:00,5.3352,5.33548,5.33238,5.33368,14000000.0
2009-05-26 09:42:00,5.33486,5.3353,5.33357,5.33484,18000000.0
2009-05-26 09:43:00,5.33474,5.3351,5.33356,5.3351,9000000.0
2009-05-26 09:44:00,5.33502,5.33502,5.33362,5.33449,10000000.0
2009-05-26 09:45:00,5.33402,5.33402,5.33192,5.33293,10000000.0
2009-05-26 09:46:00,5.3328,5.33391,5.33129,5.3332,14000000.0
2009-05-26 09:47:00,5.33317,5.33361,5.33251,5.33337,11000000.0
2009-05-26 09:48:00,5.33136,5.33246,5.33026,5.332,10000000.0
2009-05-26 09:49:00,5.33139,5.33246,5.32947,5.33246,13000000.0
2009-05-26 09:50:00,5.33237,5.33312,5.33073,5.33312,12000000.0
2009-05-26 09:51:00,5.33343,5.33343,5.32983,5.32983,18000000.0
2009-05-26 09:52:00,5.331,5.33238,5.33064,5.33208,12000000.0
2009-05-26 09:53:00,5.33197,5.33197,5.32928,5.32993,18000000.0
2009-05-26 09:54:00,5.33021,5.33213,5.33021,5.33213,13000000.0
2009-05-26 09:55:00,5.33187,5.33323,5.33124,5.33269,14000000.0
2009-05-26 09:56:00,5.33392,5.33407,5.33212,5.33353,16000000.0
2009-05-26 09:57:00,5.33384,5.33493,5.3326,5.33416,17000000.0
2009-05-26 09:58:00,5.33271,5.33419,5.33131,5.33315,18000000.0
2009-05-26 09:59:00,5.33473,5.33571,5.3342,5.33571,7000000.0
2009-05-26 10:00:00,5.33592,5.33637,5.33453,5.33635,13000000.0
2009-05-26 10:01:00,5.33578,5.3362,5.33303,5.33583,15000000.0
2009-05-26 10:02:00,5.33582,5.33582,5.33386,5.3347,10000000.0
2009-05-26 10:03:00,5.33448,5.3353,5.33306,5.33518,15000000.0
2009-05-26 10:04:00,5.33537,5.33597,5.33387,5.33581,13000000.0
2009-05-26 10:05:00,5.3375,5.34082,5.3357,5.34082,16000000.0
2009-05-26 10:06:00,5.34124,5.343,5.33854,5.34296,16000000.0
2009-05-26 10:07:00,5.34338,5.34513,5.3415,5.34513,24000000.0
2009-05-26 10:08:00,5.34632,5.34693,5.34427,5.34672,13000000.0
2009-05-26 10:09:00,5.34674,5.34732,5.34518,5.34718,17000000.0
2009-05-26 10:10:00,5.34719,5.34792,5.34532,5.34728,14000000.0
2009-05-26 10:11:00,5.34515,5.34635,5.34468,5.3463,14000000.0
2009-05-26 10:12:00,5.34693,5.34705,5.34492,5.34598,9000000.0
2009-05-26 10:13:00,5.3459,5.34763,5.34448,5.34763,13000000.0
2009-05-26 10:14:00,5.34747,5.34925,5.34625,5.34925,10000000.0
2009-05-26 10:15:00,5.34981,5.35179,5.34904,5.34968,19000000.0
2009-05-26 10:16:00,5.34998,5.35025,5.34792,5.34861,11000000.0
2009-05-26 10:17:00,5.34811,5.34811,5.34494,5.34775,13000000.0
2009-05-26 10:18:00,5.34786,5.34786,5.34626,5.34737,21000000.0
2009-05-26 10:19:00,5.34636,5.34825,5.34548,5.34645,12000000.0
2009-05-26 10:20:00,5.3485,5.34898,5.34682,5.34729,8000000.0
2009-05-26 10:21:00,5.34866,5.34961,5.34682,5.3487,17000000.0
2009-05-26 10:22:00,5.34766,5.34912,5.3462,5.3475,15000000.0
2009-05-26 10:23:00,5.34754,5.34754,5.34344,5.3447,11000000.0
2009-05-26 10:24:00,5.34451,5.34504,5.34296,5.34504,13000000.0
2009-05-26 10:25:00,5.34434,5.34609,5.34253,5.34302,14000000.0
2009-05-26 10:26:00,5.342,5.34296,5.34147,5.34266,10000000.0
2009-05-26 10:27:00,5.34323,5.34485,5.34283,5.34485,9000000.0
2009-05-26 10:28:00,5.3414,5.3449,5.3414,5.34479,11000000.0
2009-05-26 10:29:00,5.34536,5.3464,5.34303,5.34611,19000000.0
2009-05-26 10:30:00,5.34578,5.34759,5.34468,5.34652,11000000.0
2009-05-26 10:31:00,5.34824,5.35149,5.34692,5.35149,15000000.0
2009-05-26 10:32:00,5.35035,5.35298,5.35027,5.35228,9000000.0
2009-05-26 10:33:00,5.35169,5.35251,5.35048,5.35163,16000000.0
2009-05-26 10:34:00,5.35208,5.35242,5.34891,5.34914,11000000.0
2009-05-26 10:35:00,5.34978,5.3503,5.34879,5.34961,9000000.0
2009-05-26 10:36:00,5.34911,5.34988,5.3477,5.34963,13000000.0
2009-05-26 10:37:00,5.34911,5.34964,5.34677,5.34883,14000000.0
2009-05-26 10:38:00,5.34809,5.34982,5.34736,5.34965,7000000.0
2009-05-26 10:39:00,5.34924,5.35031,5.34804,5.34986,12000000.0
2009-05-26 10:40:00,5.34919,5.35174,5.34865,5.35084,17000000.0
2009-05-26 10:41:00,5.35144,5.35332,5.3502,5.35321,15000000.0
2009-05-26 10:42:00,5.35214,5.35507,5.35198,5.35288,13000000.0
2009-05-26 10:43:00,5.35326,5.35443,5.35273,5.3538,15000000.0
2009-05-26 10:44:00,5.35354,5.35392,5.35162,5.35392,11000000.0
2009-05-26 10:45:00,5.35415,5.35485,5.3529,5.35427,17000000.0
2009-05-26 10:46:00,5.35413,5.35691,5.35361,5.35679,9000000.0
2009-05-26 10:47:00,5.35583,5.35643,5.35474,5.35552,9000000.0
2009-05-26 10:48:00,5.35463,5.35492,5.35309,5.35315,11000000.0
2009-05-26 10:49:00,5.35312,5.35426,5.35312,5.35369,11000000.0
2009-05-26 10:50:00,5.35419,5.3544,5.35243,5.35423,16000000.0
2009-05-26 10:51:00,5.35416,5.35416,5.35221,5.35373,21000000.0
2009-05-26 10:52:00,5.35382,5.35382,5.35288,5.35317,8000000.0
2009-05-26 10:53:00,5.35209,5.35398,5.352,5.35398,12000000.0
2009-05-26 10:54:00,5.35429,5.35496,5.3531,5.35487,16000000.0
2009-05-26 10:55:00,5.35521,5.35531,5.35319,5.35319,13000000.0
2009-05-26 10:56:00,5.35332,5.35403,5.35187,5.35343,16000000.0
2009-05-26 10:57:00,5.35254,5.35454,5.35253,5.35413,10000000.0
2009-05-26 10:58:00,5.35322,5.35379,5.3525,5.35315,12000000.0
2009-05-26 10:59:00,5.35291,5.35484,5.35282,5.35484,11000000.0
2009-05-26 11:00:00,5.35495,5.35653,5.35346,5.35653,13000000.0
2009-05-26 11:01:00,5.35668,5.35668,5.35524,5.35625,9000000.0
2009-05-26 11:02:00,5.35662,5.35662,5.35495,5.35598,8000000.0
2009-05-26 11:03:00,5.3557,5.35607,5.35461,5.35461,10000000.0
2009-05-26 11:04:00,5.35575,5.35575,5.35399,5.354,12000000.0
2009-05-26 11:05:00,5.35382,5.35405,5.35315,5.35378,11000000.0
2009-05-26 11:06:00,5.35264,5.3537,5.3525,5.35302,8000000.0
2009-05-26 11:07:00,5.3532,5.35507,5.35107,5.35438,14000000.0
2009-05-26 11:08:00,5.35583,5.35598,5.35418,5.35565,18000000.0
2009-05-26 11:09:00,5.35462,5.35526,5.35233,5.35291,15000000.0
2009-05-26 11:10:00,5.35501,5.35511,5.35332,5.35357,12000000.0
2009-05-26 11:11:00,5.35535,5.35548,5.35343,5.35402,11000000.0
2009-05-26 11:12:00,5.35396,5.35461,5.35235,5.35455,8000000.0
2009-05-26 11:13:00,5.35464,5.35593,5.35315,5.35593,15000000.0
2009-05-26 11:14:00,5.356,5.35683,5.35444,5.3551,13000000.0
2009-05-26 11:15:00,5.35489,5.35867,5.35439,5.35867,20000000.0
2009-05-26 11:16:00,5.35914,5.36041,5.358,5.36041,15000000.0
2009-05-26 11:17:00,5.36113,5.36257,5.35935,5.36088,18000000.0
2009-05-26 11:18:00,5.36196,5.36196,5.35918,5.36022,20000000.0
2009-05-26 11:19:00,5.36086,5.36095,5.35905,5.35905,13000000.0
2009-05-26 11:20:00,5.36045,5.36109,5.35949,5.35963,20000000.0
2009-05-26 11:21:00,5.36068,5.36081,5.35892,5.36003,18000000.0
2009-05-26 11:22:00,5.35988,5.36068,5.35784,5.35976,18000000.0
2009-05-26 11:23:00,5.36017,5.36095,5.35802,5.35937,13000000.0
2009-05-26 11:24:00,5.3598,5.3598,5.35815,5.35815,9000000.0
2009-05-26 11:25:00,5.35962,5.35994,5.35879,5.35963,8000000.0
2009-05-26 11:26:00,5.35866,5.35915,5.3578,5.35794,8000000.0
2009-05-26 11:27:00,5.35755,5.35782,5.35637,5.35637,7000000.0
2009-05-26 11:28:00,5.35724,5.35724,5.35442,5.3558,14000000.0
2009-05-26 11:29:00,5.35536,5.3567,5.35465,5.35634,16000000.0
2009-05-26 11:30:00,5.35498,5.35598,5.35421,5.35575,7000000.0
2009-05-26 11:31:00,5.35444,5.35552,5.3527,5.35466,15000000.0
2009-05-26 11:32:00,5.3554,5.3554,5.35264,5.35492,10000000.0
2009-05-26 11:33:00,5.35526,5.35526,5.35316,5.35436,8000000.0
2009-05-26 11:34:00,5.35523,5.35607,5.35479,5.35605,11000000.0
2009-05-26 11:35:00,5.35483,5.3574,5.35483,5.35628,15000000.0
2009-05-26 11:36:00,5.357,5.357,5.35488,5.35581,14000000.0
2009-05-26 11:37:00,5.35659,5.35728,5.35602,5.35671,11000000.0
2009-05-26 11:38:00,5.3576,5.3576,5.35581,5.35695,12000000.0
2009-05-26 11:39:00,5.35773,5.3579,5.35527,5.35774,13000000.0
2009-05-26 11:40:00,5.35678,5.35712,5.35454,5.35541,8000000.0
2009-05-26 11:41:00,5.35471,5.35699,5.35388,5.35523,13000000.0
2009-05-26 11:42:00,5.35434,5.35586,5.35321,5.35471,18000000.0
2009-05-26 11:43:00,5.35505,5.35587,5.35402,5.35587,13000000.0
2009-05-26 11:44:00,5.35531,5.35581,5.35256,5.35257,14000000.0
2009-05-26 11:45:00,5.35424,5.35437,5.35233,5.35383,12000000.0
2009-05-26 11:46:00,5.35275,5.35285,5.35131,5.35239,14000000.0
2009-05-26 11:47:00,5.352,5.35413,5.35139,5.35358,15000000.0
2009-05-26 11:48:00,5.35421,5.35571,5.35365,5.35571,9000000.0
2009-05-26 11:49:00,5.35415,5.3558,5.35195,5.35352,14000000.0
2009-05-26 11:50:00,5.35423,5.35582,5.35351,5.35582,17000000.0
2009-05-26 11:51:00,5.35498,5.35699,5.35498,5.35517,15000000.0
2009-05-26 11:52:00,5.35582,5.35735,5.35533,5.35645,15000000.0
2009-05-26 11:53:00,5.35581,5.35581,5.35372,5.35481,14000000.0
2009-05-26 11:54:00,5.35489,5.35504,5.35254,5.35288,9000000.0
2009-05-26 11:55:00,5.35294,5.35468,5.35279,5.35323,11000000.0
2009-05-26 11:56:00,5.35493,5.35493,5.35186,5.35252,13000000.0
2009-05-26 11:57:00,5.3532,5.35457,5.35185,5.35272,13000000.0
2009-05-26 11:58:00,5.35282,5.35468,5.35266,5.35418,12000000.0
2009-05-26 11:59:00,5.35263,5.35411,5.351,5.3531,12000000.0
2009-05-26 12:00:00,5.35371,5.35371,5.35093,5.35093,12000000.0
2009-05-26 12:01:00,5.35171,5.35271,5.3514,5.35261,22000000.0
2009-05-26 12:02:00,5.35235,5.35339,5.35154,5.35339,10000000.0
2009-05-26 12:03:00,5.35347,5.3537,5.35175,5.35273,18000000.0
2009-05-26 12:04:00,5.35007,5.35233,5.35007,5.35232,12000000.0
2009-05-26 12:05:00,5.35266,5.35266,5.34995,5.35154,15000000.0
2009-05-26 12:06:00,5.35132,5.35298,5.3496,5.35225,14000000.0
2009-05-26 12:07:00,5.35173,5.3534,5.35098,5.35199,15000000.0
2009-05-26 12:08:00,5.35243,5.35313,5.35067,5.35274,19000000.0
2009-05-26 12:09:00,5.35256,5.35346,5.35091,5.3517,12000000.0
2009-05-26 12:10:00,5.351,5.35231,5.35002,5.35197,23000000.0
2009-05-26 12:11:00,5.35132,5.35316,5.35074,5.35316,21000000.0
2009-05-26 12:12:00,5.35278,5.35278,5.35082,5.35249,9000000.0
2009-05-26 12:13:00,5.35101,5.35245,5.35032,5.35143,13000000.0
2009-05-26 12:14:00,5.35055,5.35282,5.35026,5.35107,15000000.0
2009-05-26 12:15:00,5.35331,5.35473,5.35152,5.35473,14000000.0
2009-05-26 12:16:00,5.35427,5.35486,5.35258,5.35486,16000000.0
2009-05-26 12:17:00,5.35475,5.35486,5.35332,5.35464,13000000.0
2009-05-26 12:18:00,5.35582,5.35645,5.3542,5.35645,9000000.0
2009-05-26 12:19:00,5.35462,5.35654,5.35462,5.3564,10000000.0
2009-05-26 12:20:00,5.35621,5.35655,5.35487,5.35586,7000000.0
2009-05-26 12:21:00,5.35581,5.35688,5.35396,5.35608,13000000.0
2009-05-26 12:22:00,5.35672,5.35726,5.35592,5.35625,10000000.0
2009-05-26 12:23:00,5.35701,5.3579,5.35669,5.3568,10000000.0
2009-05-26 12:24:00,5.35677,5.35704,5.35424,5.35573,12000000.0
2009-05-26 12:25:00,5.35616,5.35616,5.35445,5.35596,12000000.0
2009-05-26 12:26:00,5.35551,5.35601,5.35302,5.35601,20000000.0
2009-05-26 12:27:00,5.35581,5.35615,5.35427,5.35597,12000000.0
2009-05-26 12:28:00,5.3552,5.35526,5.35282,5.35484,14000000.0
2009-05-26 12:29:00,5.3533,5.35427,5.35301,5.35339,10000000.0
2009-05-26 12:30:00,5.35314,5.35339,5.35074,5.35289,19000000.0
2009-05-26 12:31:00,5.35336,5.35385,5.35217,5.35292,11000000.0
2009-05-26 12:32:00,5.35406,5.35459,5.35296,5.35372,10000000.0
2009-05-26 12:33:00,5.35505,5.35588,5.354,5.35451,15000000.0
2009-05-26 12:34:00,5.35513,5.35513,5.35222,5.35484,16000000.0
2009-05-26 12:35:00,5.35228,5.35339,5.35125,5.35303,10000000.0
2009-05-26 12:36:00,5.35298,5.35383,5.35195,5.35237,11000000.0
2009-05-26 12:37:00,5.35459,5.35459,5.35196,5.3534,10000000.0
2009-05-26 12:38:00,5.35321,5.35364,5.35049,5.35334,14000000.0
2009-05-26 12:39:00,5.35446,5.35522,5.35234,5.35501,14000000.0
2009-05-26 12:40:00,5.3553,5.35579,5.35388,5.35579,11000000.0
2009-05-26 12:41:00,5.3557,5.35919,5.35523,5.35919,12000000.0
2009-05-26 12:42:00,5.3591,5.3591,5.35691,5.35867,14000000.0
2009-05-26 12:43:00,5.36011,5.36241,5.35883,5.36241,15000000.0
2009-05-26 12:44:00,5.36324,5.36492,5.36189,5.36469,16000000.0
2009-05-26 12:45:00,5.36384,5.3657,5.36384,5.36504,10000000.0
2009-05-26 12:46:00,5.36524,5.36566,5.36349,5.36434,12000000.0
2009-05-26 12:47:00,5.3652,5.36527,5.3626,5.3626,13000000.0
2009-05-26 12:48:00,5.36422,5.36422,5.36189,5.36387,12000000.0
2009-05-26 12:49:00,5.36241,5.36489,5.36241,5.36489,14000000.0
2009-05-26 12:50:00,5.36286,5.36498,5.36229,5.36498,9000000.0
2009-05-26 12:51:00,5.36209,5.3642,5.36152,5.36371,10000000.0
2009-05-26 12:52:00,5.36288,5.36384,5.36181,5.36384,22000000.0
2009-05-26 12:53:00,5.36296,5.36362,5.36208,5.36317,14000000.0
2009-05-26 12:54:00,5.36205,5.36232,5.35936,5.36072,13000000.0
2009-05-26 12:55:00,5.36151,5.36352,5.36132,5.36135,21000000.0
2009-05-26 12:56:00,5.36297,5.36309,5.3615,5.36288,18000000.0
2009-05-26 12:57:00,5.36101,5.36207,5.36058,5.36192,7000000.0
2009-05-26 12:58:00,5.36161,5.36297,5.36147,5.3624,12000000.0
2009-05-26 12:59:00,5.3626,5.36323,5.36079,5.36323,18000000.0
2009-05-26 13:00:00,5.36277,5.36309,5.36007,5.3612,14000000.0
2009-05-26 13:01:00,5.36182,5.36284,5.3614,5.36227,11000000.0
2009-05-26 13:02:00,5.3613,5.36283,5.3613,5.36204,15000000.0
2009-05-26 13:03:00,5.36277,5.36308,5.3613,5.3613,15000000.0
2009-05-26 13:04:00,5.3623,5.3626,5.35887,5.35992,16000000.0
2009-05-26 13:05:00,5.35765,5.35856,5.35716,5.35773,9000000.0
2009-05-26 13:06:00,5.35975,5.35977,5.35779,5.35817,13000000.0
2009-05-26 13:07:00,5.35919,5.3607,5.3587,5.3607,13000000.0
2009-05-26 13:08:00,5.36097,5.36269,5.36049,5.36269,10000000.0
2009-05-26 13:09:00,5.36143,5.36185,5.35898,5.36121,15000000.0
2009-05-26 13:10:00,5.36106,5.36151,5.35854,5.36118,12000000.0
2009-05-26 13:11:00,5.35932,5.35949,5.35727,5.3594,12000000.0
2009-05-26 13:12:00,5.3589,5.35972,5.35797,5.35827,12000000.0
2009-05-26 13:13:00,5.35948,5.35959,5.35716,5.35733,11000000.0
2009-05-26 13:14:00,5.35844,5.35851,5.35645,5.35777,9000000.0
2009-05-26 13:15:00,5.35582,5.35705,5.35421,5.35528,15000000.0
2009-05-26 13:16:00,5.35601,5.35676,5.35298,5.35652,15000000.0
2009-05-26 13:17:00,5.35548,5.35751,5.35389,5.35751,17000000.0
2009-05-26 13:18:00,5.35875,5.35922,5.35719,5.3574,15000000.0
2009-05-26 13:19:00,5.35798,5.35945,5.35723,5.35945,15000000.0
2009-05-26 13:20:00,5.35828,5.35904,5.3553,5.35607,19000000.0
2009-05-26 13:21:00,5.35854,5.35854,5.35583,5.35777,10000000.0
2009-05-26 13:22:00,5.35765,5.36078,5.35742,5.36078,8000000.0
2009-05-26 13:23:00,5.36091,5.36091,5.35763,5.36025,15000000.0
2009-05-26 13:24:00,5.36031,5.36067,5.35915,5.36052,11000000.0
2009-05-26 13:25:00,5.36009,5.36104,5.35883,5.36104,9000000.0
2009-05-26 13:26:00,5.36012,5.36046,5.35762,5.35762,8000000.0
2009-05-26 13:27:00,5.35827,5.35827,5.35514,5.35668,15000000.0
2009-05-26 13:28:00,5.3562,5.3573,5.35512,5.35725,17000000.0
2009-05-26 13:29:00,5.35794,5.35859,5.35655,5.35821,11000000.0
2009-05-26 13:30:00,5.35772,5.35896,5.35581,5.35896,21000000.0
2009-05-26 13:31:00,5.35886,5.35886,5.35665,5.35665,11000000.0
2009-05-26 13:32:00,5.35804,5.35839,5.35692,5.35738,10000000.0
2009-05-26 13:33:00,5.35569,5.35691,5.35562,5.35576,8000000.0
2009-05-26 13:34:00,5.35715,5.35835,5.35645,5.35784,15000000.0
2009-05-26 13:35:00,5.357,5.35713,5.35491,5.35663,13000000.0
2009-05-26 13:36:00,5.35703,5.35807,5.35635,5.35807,11000000.0
2009-05-26 13:37:00,5.3577,5.3577,5.35464,5.35691,8000000.0
2009-05-26 13:38:00,5.35555,5.35726,5.35452,5.35656,13000000.0
2009-05-26 13:39:00,5.35487,5.35581,5.35326,5.35471,7000000.0
2009-05-26 13:40:00,5.35448,5.35528,5.35242,5.35416,12000000.0
2009-05-26 13:41:00,5.35313,5.35373,5.35179,5.3535,15000000.0
2009-05-26 13:42:00,5.35411,5.35627,5.35247,5.35616,22000000.0
2009-05-26 13:43:00,5.35653,5.35654,5.35417,5.35654,13000000.0
2009-05-26 13:44:00,5.35471,5.35594,5.35202,5.35255,14000000.0
2009-05-26 13:45:00,5.35342,5.35342,5.35133,5.3526,7000000.0
2009-05-26 13:46:00,5.35128,5.35186,5.35048,5.35086,11000000.0
2009-05-26 13:47:00,5.35255,5.35293,5.35073,5.35293,11000000.0
2009-05-26 13:48:00,5.35194,5.35231,5.35015,5.35154,14000000.0
2009-05-26 13:49:00,5.35226,5.3526,5.35017,5.351,13000000.0
2009-05-26 13:50:00,5.35174,5.352,5.35041,5.35073,12000000.0
2009-05-26 13:51:00,5.35248,5.35274,5.35097,5.351,11000000.0
2009-05-26 13:52:00,5.35266,5.35266,5.3501,5.35168,9000000.0
2009-05-26 13:53:00,5.353,5.35315,5.35122,5.35191,11000000.0
2009-05-26 13:54:00,5.35186,5.35186,5.34954,5.34954,17000000.0
2009-05-26 13:55:00,5.35081,5.35146,5.34858,5.35035,22000000.0
2009-05-26 13:56:00,5.34923,5.34993,5.34812,5.34972,13000000.0
2009-05-26 13:57:00,5.3496,5.35092,5.34807,5.35092,19000000.0
2009-05-26 13:58:00,5.35072,5.35194,5.34957,5.35088,11000000.0
2009-05-26 13:59:00,5.35177,5.35193,5.35073,5.35088,7000000.0
2009-05-26 14:00:00,5.35076,5.35112,5.34868,5.34966,9000000.0
2009-05-26 14:01:00,5.34852,5.34852,5.34656,5.34656,7000000.0
2009-05-26 14:02:00,5.34802,5.34802,5.34635,5.34736,13000000.0
2009-05-26 14:03:00,5.34789,5.34837,5.34644,5.34837,17000000.0
2009-05-26 14:04:00,5.34802,5.34802,5.34533,5.34727,13000000.0
2009-05-26 14:05:00,5.34758,5.3478,5.3457,5.34649,8000000.0
2009-05-26 14:06:00,5.34513,5.34639,5.34429,5.34623,10000000.0
2009-05-26 14:07:00,5.34668,5.34668,5.34492,5.3462,10000000.0
2009-05-26 14:08:00,5.34623,5.34636,5.34491,5.34636,14000000.0
2009-05-26 14:09:00,5.3456,5.34698,5.34514,5.34664,16000000.0
2009-05-26 14:10:00,5.34519,5.34631,5.34423,5.34619,12000000.0
2009-05-26 14:11:00,5.34494,5.34672,5.34469,5.34469,14000000.0
2009-05-26 14:12:00,5.34386,5.34571,5.34352,5.34352,13000000.0
2009-05-26 14:13:00,5.3452,5.34593,5.3445,5.34521,11000000.0
2009-05-26 14:14:00,5.3446,5.34756,5.3446,5.34733,14000000.0
2009-05-26 14:15:00,5.34702,5.34794,5.34573,5.3461,11000000.0
2009-05-26 14:16:00,5.347,5.34744,5.34632,5.34741,11000000.0
2009-05-26 14:17:00,5.34793,5.34793,5.34621,5.34651,14000000.0
2009-05-26 14:18:00,5.34853,5.34855,5.34604,5.34605,11000000.0
2009-05-26 14:19:00,5.34782,5.34782,5.34553,5.34752,8000000.0
2009-05-26 14:20:00,5.34664,5.3475,5.34515,5.34693,10000000.0
2009-05-26 14:21:00,5.34528,5.34696,5.34528,5.34638,14000000.0
2009-05-26 14:22:00,5.34654,5.34692,5.34534,5.34692,17000000.0
2009-05-26 14:23:00,5.34709,5.34709,5.34568,5.34611,8000000.0
2009-05-26 14:24:00,5.34644,5.34665,5.34469,5.34556,16000000.0
2009-05-26 14:25:00,5.34485,5.34485,5.34191,5.34476,11000000.0
2009-05-26 14:26:00,5.34475,5.34475,5.34204,5.34319,14000000.0
2009-05-26 14:27:00,5.34228,5.34514,5.34186,5.34461,8000000.0
2009-05-26 14:28:00,5.34315,5.34371,5.34188,5.34196,11000000.0
2009-05-26 14:29:00,5.34168,5.34275,5.34066,5.34275,11000000.0
2009-05-26 14:30:00,5.34245,5.34245,5.3396,5.34146,14000000.0
2009-05-26 14:31:00,5.34302,5.34356,5.34201,5.3428,15000000.0
2009-05-26 14:32:00,5.34245,5.34356,5.34173,5.34344,9000000.0
2009-05-26 14:33:00,5.34386,5.34386,5.34124,5.342,12000000.0
2009-05-26 14:34:00,5.34165,5.34314,5.34165,5.34293,12000000.0
2009-05-26 14:35:00,5.34317,5.34424,5.34229,5.3439,18000000.0
2009-05-26 14:36:00,5.34265,5.34374,5.34188,5.34223,12000000.0
2009-05-26 14:37:00,5.34415,5.34459,5.34274,5.34459,12000000.0
2009-05-26 14:38:00,5.34457,5.34489,5.34181,5.34489,24000000.0
2009-05-26 14:39:00,5.34471,5.34471,5.34331,5.34464,12000000.0
2009-05-26 14:40:00,5.34321,5.34476,5.34262,5.34443,15000000.0
2009-05-26 14:41:00,5.34468,5.34604,5.34369,5.34531,17000000.0
2009-05-26 14:42:00,5.34501,5.34585,5.34323,5.34585,15000000.0
2009-05-26 14:43:00,5.34456,5.34627,5.34456,5.3454,9000000.0
2009-05-26 14:44:00,5.34417,5.34668,5.34417,5.3462,7000000.0
2009-05-26 14:45:00,5.34573,5.34662,5.34438,5.34489,17000000.0
2009-05-26 14:46:00,5.34385,5.34638,5.34385,5.34581,14000000.0
2009-05-26 14:47:00,5.34378,5.34518,5.34216,5.34353,16000000.0
2009-05-26 14:48:00,5.34533,5.34533,5.34322,5.34397,12000000.0
2009-05-26 14:49:00,5.34251,5.34434,5.34184,5.34307,20000000.0
2009-05-26 14:50:00,5.34397,5.34489,5.34178,5.34195,12000000.0
2009-05-26 14:51:00,5.34332,5.3449,5.34163,5.3449,12000000.0
2009-05-26 14:52:00,5.34329,5.34363,5.33979,5.34005,22000000.0
2009-05-26 14:53:00,5.33968,5.34092,5.33802,5.34074,17000000.0
2009-05-26 14:54:00,5.33969,5.34108,5.3391,5.34003,14000000.0
2009-05-26 14:55:00,5.34055,5.34167,5.33895,5.34078,20000000.0
2009-05-26 14:56:00,5.34099,5.34099,5.33898,5.34055,22000000.0
2009-05-26 14:57:00,5.33991,5.34037,5.33799,5.34037,10000000.0
2009-05-26 14:58:00,5.33868,5.34023,5.33794,5.33916,17000000.0
2009-05-26 14:59:00,5.33997,5.3412,5.33923,5.34111,12000000.0
2009-05-26 15:00:00,5.34019,5.34139,5.3391,5.34139,14000000.0
2009-05-26 15:01:00,5.34188,5.3419,5.33931,5.3419,16000000.0
2009-05-26 15:02:00,5.3422,5.3426,5.34056,5.341,13000000.0
2009-05-26 15:03:00,5.34219,5.34246,5.34032,5.3409,7000000.0
2009-05-26 15:04:00,5.34198,5.34359,5.34136,5.34274,12000000.0
2009-05-26 15:05:00,5.3442,5.34516,5.34276,5.34341,20000000.0
2009-05-26 15:06:00,5.34594,5.34594,5.34315,5.34522,9000000.0
2009-05-26 15:07:00,5.34547,5.34671,5.34438,5.34671,9000000.0
2009-05-26 15:08:00,5.34504,5.34707,5.34423,5.34648,14000000.0
2009-05-26 15:09:00,5.34563,5.34748,5.3453,5.34748,14000000.0
2009-05-26 15:10:00,5.34717,5.34805,5.34573,5.34677,15000000.0
2009-05-26 15:11:00,5.34812,5.34812,5.34626,5.34746,10000000.0
2009-05-26 15:12:00,5.3465,5.34714,5.34482,5.34593,10000000.0
2009-05-26 15:13:00,5.34811,5.34994,5.34611,5.34994,20000000.0
2009-05-26 15:14:00,5.34851,5.34922,5.34686,5.34922,10000000.0
2009-05-26 15:15:00,5.34885,5.34885,5.34673,5.34759,13000000.0
2009-05-26 15:16:00,5.34807,5.35019,5.348,5.35019,11000000.0
2009-05-26 15:17:00,5.35082,5.35213,5.34924,5.35158,17000000.0
2009-05-26 15:18:00,5.3518,5.35229,5.35036,5.35229,11000000.0
2009-05-26 15:19:00,5.35117,5.35292,5.35117,5.35285,18000000.0
2009-05-26 15:20:00,5.3522,5.35452,5.3512,5.35421,14000000.0
2009-05-26 15:21:00,5.35496,5.35499,5.35269,5.3532,15000000.0
2009-05-26 15:22:00,5.35157,5.35345,5.35157,5.35345,8000000.0
2009-05-26 15:23:00,5.35307,5.35549,5.35263,5.35549,15000000.0
2009-05-26 15:24:00,5.35533,5.35544,5.35325,5.35525,12000000.0
2009-05-26 15:25:00,5.35344,5.35535,5.35305,5.35487,12000000.0
2009-05-26 15:26:00,5.35412,5.35436,5.35188,5.35333,15000000.0
2009-05-26 15:27:00,5.35186,5.35279,5.35017,5.35161,12000000.0
2009-05-26 15:28:00,5.35335,5.35417,5.35201,5.35245,12000000.0
2009-05-26 15:29:00,5.35406,5.35406,5.35184,5.35363,10000000.0
2009-05-26 15:30:00,5.35282,5.35374,5.35228,5.35349,12000000.0
2009-05-26 15:31:00,5.35345,5.35345,5.34989,5.35206,19000000.0
2009-05-26 15:32:00,5.35155,5.35209,5.34912,5.35048,7000000.0
2009-05-26 15:33:00,5.34977,5.34977,5.34757,5.3477,7000000.0
2009-05-26 15:34:00,5.3481,5.34895,5.34571,5.34652,12000000.0
2009-05-26 15:35:00,5.34729,5.34761,5.34538,5.34724,17000000.0
2009-05-26 15:36:00,5.34711,5.34735,5.3463,5.34723,11000000.0
2009-05-26 15:37:00,5.34741,5.34892,5.34617,5.34871,14000000.0
2009-05-26 15:38:00,5.34877,5.34877,5.34629,5.34758,20000000.0
2009-05-26 15:39:00,5.34662,5.34791,5.34584,5.34584,8000000.0
2009-05-26 15:40:00,5.34656,5.34726,5.34551,5.3465,11000000.0
2009-05-26 15:41:00,5.34709,5.3472,5.34276,5.3446,10000000.0
2009-05-26 15:42:00,5.345,5.34517,5.34398,5.34517,13000000.0
2009-05-26 15:43:00,5.34424,5.34424,5.34087,5.3434,14000000.0
2009-05-26 15:44:00,5.34211,5.34302,5.33999,5.34302,8000000.0
2009-05-26 15:45:00,5.34346,5.34395,5.34162,5.34395,10000000.0
2009-05-26 15:46:00,5.34283,5.34325,5.33974,5.34145,12000000.0
2009-05-26 15:47:00,5.34188,5.34188,5.33832,5.34072,18000000.0
2009-05-26 15:48:00,5.34016,5.34184,5.33964,5.34184,9000000.0
2009-05-26 15:49:00,5.34138,5.34308,5.33912,5.34267,14000000.0
2009-05-26 15:50:00,5.34245,5.34373,5.34093,5.34346,18000000.0
2009-05-26 15:51:00,5.34368,5.34368,5.34148,5.34231,8000000.0
2009-05-26 15:52:00,5.34224,5.34224,5.34014,5.34147,11000000.0
2009-05-26 15:53:00,5.33931,5.34207,5.33814,5.34207,15000000.0
2009-05-26 15:54:00,5.34186,5.34207,5.34049,5.34169,9000000.0
2009-05-26 15:55:00,5.34231,5.34242,5.3406,5.34105,9000000.0
2009-05-26 15:56:00,5.34008,5.34093,5.33895,5.33895,11000000.0
2009-05-26 15:57:00,5.33998,5.33998,5.33778,5.33886,15000000.0
2009-05-26 15:58:00,5.3394,5.34032,5.33644,5.33752,13000000.0
2009-05-26 15:59:00,5.33729,5.33774,5.3357,5.33774,15000000.0
2009-05-26 16:00:00,5.33615,5.33615,5.33266,5.33287,11000000.0
2009-05-26 16:01:00,5.33231,5.33376,5.32961,5.33309,14000000.0
2009-05-26 16:02:00,5.33427,5.33429,5.33044,5.33268,11000000.0
2009-05-26 16:03:00,5.33105,5.33172,5.32869,5.33011,8000000.0
2009-05-26 16:04:00,5.32927,5.33114,5.32828,5.33114,8000000.0
2009-05-26 16:05:00,5.33157,5.33157,5.32801,5.32981,8000000.0
2009-05-26 16:06:00,5.33016,5.33031,5.32826,5.32955,16000000.0
2009-05-26 16:07:00,5.32923,5.3301,5.32754,5.3301,18000000.0
2009-05-26 16:08:00,5.33047,5.3309,5.32865,5.3309,14000000.0
2009-05-26 16:09:00,5.33076,5.3311,5.32895,5.32977,12000000.0
2009-05-26 16:10:00,5.33022,5.33118,5.32859,5.33118,10000000.0
2009-05-26 16:11:00,5.3307,5.33102,5.32809,5.33074,13000000.0
2009-05-26 16:12:00,5.33127,5.33127,5.32747,5.32871,16000000.0
2009-05-26 16:13:00,5.32858,5.32858,5.32387,5.32464,7000000.0
2009-05-26 16:14:00,5.32479,5.32485,5.32237,5.32368,16000000.0
2009-05-26 16:15:00,5.32235,5.32246,5.3188,5.32135,15000000.0
2009-05-26 16:16:00,5.32052,5.32122,5.3177,5.32122,17000000.0
2009-05-26 16:17:00,5.32173,5.32185,5.31993,5.32161,10000000.0
2009-05-26 16:18:00,5.32224,5.32267,5.32023,5.32147,10000000.0
2009-05-26 16:19:00,5.32148,5.3222,5.31783,5.31819,12000000.0
2009-05-26 16:20:00,5.31785,5.32071,5.31713,5.32051,11000000.0
2009-05-26 16:21:00,5.3209,5.32263,5.31983,5.32209,8000000.0
2009-05-26 16:22:00,5.32145,5.32282,5.32021,5.3224,16000000.0
2009-05-26 16:23:00,5.32285,5.32285,5.32076,5.32238,11000000.0
2009-05-26 16:24:00,5.32228,5.32228,5.31974,5.32142,14000000.0
2009-05-26 16:25:00,5.32167,5.32167,5.31896,5.32023,13000000.0
2009-05-26 16:26:00,5.32174,5.32223,5.31998,5.32223,16000000.0
2009-05-26 16:27:00,5.32241,5.3239,5.32011,5.3239,20000000.0
2009-05-26 16:28:00,5.32359,5.32359,5.32086,5.32191,12000000.0
2009-05-26 16:29:00,5.32169,5.32235,5.31947,5.32203,13000000.0
2009-05-26 16:30:00,5.32097,5.32145,5.31866,5.32145,17000000.0
2009-05-26 16:31:00,5.32089,5.32169,5.31988,5.32149,13000000.0
2009-05-26 16:32:00,5.32136,5.32143,5.32002,5.32119,10000000.0
2009-05-26 16:33:00,5.32232,5.32268,5.32036,5.32084,15000000.0
2009-05-26 16:34:00,5.3216,5.3224,5.32033,5.3224,9000000.0
2009-05-26 16:35:00,5.32163,5.32296,5.31884,5.32024,18000000.0
2009-05-26 16:36:00,5.31988,5.32165,5.31885,5.3194,8000000.0
2009-05-26 16:37:00,5.31802,5.31911,5.31662,5.31911,22000000.0
2009-05-26 16:38:00,5.32001,5.32066,5.318,5.32045,14000000.0
2009-05-26 16:39:00,5.32133,5.32259,5.32037,5.3212,14000000.0
2009-05-26 16:40:00,5.32186,5.32186,5.31931,5.31931,17000000.0
2009-05-26 16:41:00,5.3183,5.31915,5.31727,5.3189,9000000.0
2009-05-26 16:42:00,5.31821,5.31881,5.31651,5.31871,13000000.0
2009-05-26 16:43:00,5.31827,5.31941,5.31684,5.31941,13000000.0
2009-05-26 16:44:00,5.32048,5.32083,5.3188,5.31988,11000000.0
2009-05-26 16:45:00,5.32093,5.32105,5.31864,5.32063,18000000.0
2009-05-26 16:46:00,5.32115,5.32132,5.32043,5.32123,11000000.0
2009-05-26 16:47:00,5.32088,5.32109,5.31937,5.32109,15000000.0
2009-05-26 16:48:00,5.32012,5.32012,5.31828,5.32009,7000000.0
2009-05-26 16:49:00,5.31929,5.31991,5.31838,5.31954,16000000.0
2009-05-26 16:50:00,5.31905,5.31905,5.31766,5.31826,9000000.0
2009-05-26 16:51:00,5.31711,5.31799,5.31379,5.31379,22000000.0
2009-05-26 16:52:00,5.31535,5.31535,5.31191,5.3142,11000000.0
2009-05-26 16:53:00,5.31314,5.31418,5.31236,5.31418,12000000.0
2009-05-26 16:54:00,5.31408,5.31468,5.3116,5.31229,17000000.0
2009-05-26 16:55:00,5.31369,5.31521,5.31313,5.31497,15000000.0
2009-05-26 16:56:00,5.31273,5.31512,5.31246,5.31487,11000000.0
2009-05-26 16:57:00,5.3129,5.31419,5.31211,5.3135,8000000.0
2009-05-26 16:58:00,5.31354,5.31457,5.31196,5.31457,12000000.0
2009-05-26 16:59:00,5.31535,5.31605,5.31418,5.31605,15000000.0
2009-05-26 17:00:00,5.31706,5.31711,5.31444,5.31618,10000000.0
2009-05-26 17:01:00,5.3152,5.31768,5.31515,5.31744,10000000.0
2009-05-26 17:02:00,5.31935,5.32002,5.31679,5.31778,8000000.0
2009-05-26 17:03:00,5.32042,5.32132,5.31987,5.31996,11000000.0
2009-05-26 17:04:00,5.3212,5.3212,5.31797,5.31974,10000000.0
2009-05-26 17:05:00,5.31844,5.32015,5.3175,5.31845,18000000.0
2009-05-26 17:06:00,5.31846,5.31988,5.31761,5.31988,9000000.0
2009-05-26 17:07:00,5.31929,5.31948,5.31647,5.31905,20000000.0
2009-05-26 17:08:00,5.31965,5.31976,5.31782,5.31782,11000000.0
2009-05-26 17:09:00,5.31975,5.3208,5.31733,5.31863,14000000.0
2009-05-26 17:10:00,5.31941,5.32047,5.31902,5.31941,10000000.0
2009-05-26 17:11:00,5.31993,5.31993,5.31692,5.31928,12000000.0
2009-05-26 17:12:00,5.31851,5.32094,5.31739,5.32094,7000000.0
2009-05-26 17:13:00,5.32068,5.32068,5.31808,5.31925,13000000.0
2009-05-26 17:14:00,5.3192,5.31997,5.31808,5.31986,13000000.0
2009-05-26 17:15:00,5.32062,5.32215,5.31892,5.32215,12000000.0
2009-05-26 17:16:00,5.32171,5.32273,5.32009,5.32257,13000000.0
2009-05-26 17:17:00,5.32193,5.32329,5.32157,5.32235,12000000.0
2009-05-26 17:18:00,5.32302,5.32429,5.32283,5.32415,15000000.0
2009-05-26 17:19:00,5.32386,5.32386,5.32101,5.32209,10000000.0
2009-05-26 17:20:00,5.32159,5.32159,5.31973,5.31973,13000000.0
2009-05-26 17:21:00,5.32164,5.322,5.32055,5.32131,17000000.0
2009-05-26 17:22:00,5.31993,5.32158,5.31831,5.321,15000000.0
2009-05-26 17:23:00,5.32165,5.32169,5.31834,5.31941,10000000.0
2009-05-26 17:24:00,5.31899,5.31938,5.31736,5.31787,17000000.0
2009-05-26 17:25:00,5.31777,5.31825,5.31661,5.3177,11000000.0
2009-05-26 17:26:00,5.31746,5.31898,5.31568,5.31758,12000000.0
2009-05-26 17:27:00,5.31952,5.31975,5.31837,5.31975,9000000.0
2009-05-26 17:28:00,5.32003,5.32049,5.31702,5.31964,16000000.0
2009-05-26 17:29:00,5.31971,5.31971,5.31737,5.3192,9000000.0
2009-05-26 17:30:00,5.31814,5.31814,5.3146,5.3146,11000000.0
2009-05-26 17:31:00,5.31475,5.31674,5.31334,5.31674,13000000.0
2009-05-26 17:32:00,5.31647,5.31872,5.31585,5.31739,13000000.0
2009-05-26 17:33:00,5.31655,5.31851,5.31615,5.31724,11000000.0
2009-05-26 17:34:00,5.31861,5.31869,5.3164,5.31869,12000000.0
2009-05-26 17:35:00,5.31892,5.31916,5.31706,5.31885,13000000.0
2009-05-26 17:36:00,5.31854,5.32231,5.31781,5.32231,14000000.0
2009-05-26 17:37:00,5.32126,5.32186,5.31959,5.3204,10000000.0
2009-05-26 17:38:00,5.31975,5.31975,5.31714,5.31962,7000000.0
2009-05-26 17:39:00,5.31883,5.31909,5.31711,5.31847,16000000.0
2009-05-26 17:40:00,5.31935,5.31935,5.31616,5.31703,17000000.0
2009-05-26 17:41:00,5.31765,5.31921,5.31659,5.31777,16000000.0
2009-05-26 17:42:00,5.32039,5.32039,5.31663,5.31855,16000000.0
2009-05-26 17:43:00,5.31761,5.31894,5.31702,5.31881,17000000.0
2009-05-26 17:44:00,5.31867,5.31867,5.31627,5.31774,8000000.0
2009-05-26 17:45:00,5.31838,5.31863,5.31596,5.31815,11000000.0
2009-05-26 17:46:00,5.31801,5.3183,5.31705,5.31767,9000000.0
2009-05-26 17:47:00,5.31859,5.31859,5.31657,5.3175,19000000.0
2009-05-26 17:48:00,5.31743,5.3186,5.31644,5.3186,16000000.0
2009-05-26 17:49:00,5.31837,5.31837,5.31585,5.31732,15000000.0
2009-05-26 17:50:00,5.31538,5.31599,5.31414,5.31505,11000000.0
2009-05-26 17:51:00,5.31631,5.31674,5.31538,5.31642,9000000.0
2009-05-26 17:52:00,5.31695,5.31845,5.31581,5.31845,11000000.0
2009-05-26 17:53:00,5.31669,5.31718,5.31587,5.3165,9000000.0
2009-05-26 17:54:00,5.31627,5.31661,5.31522,5.31579,10000000.0
2009-05-26 17:55:00,5.31506,5.31561,5.31424,5.31483,10000000.0
2009-05-26 17:56:00,5.31603,5.31603,5.31287,5.31309,16000000.0
2009-05-26 17:57:00,5.31336,5.31439,5.31262,5.31366,14000000.0
2009-05-26 17:58:00,5.31232,5.31324,5.31083,5.31284,24000000.0
2009-05-26 17:59:00,5.313,5.31455,5.31227,5.31365,11000000.0
2009-05-26 18:00:00,5.31513,5.31595,5.3131,5.31595,10000000.0
2009-05-26 18:01:00,5.31502,5.31743,5.31502,5.31528,14000000.0
2009-05-26 18:02:00,5.31548,5.3176,5.31548,5.31663,12000000.0
2009-05-26 18:03:00,5.31673,5.31883,5.31641,5.31664,17000000.0
2009-05-26 18:04:00,5.31633,5.3209,5.31376,5.31391,15000000.0
2009-05-26 18:05:00,5.31336,5.31499,5.3129,5.31435,15000000.0
2009-05-26 18:06:00,5.31332,5.31725,5.31332,5.31598,15000000.0
2009-05-26 18:07:00,5.31679,5.3175,5.31536,5.31634,16000000.0
2009-05-26 18:08:00,5.31694,5.31732,5.31515,5.31706,16000000.0
2009-05-26 18:09:00,5.31624,5.31658,5.31384,5.31384,12000000.0
2009-05-26 18:10:00,5.3145,5.31626,5.31446,5.31626,17000000.0
2009-05-26 18:11:00,5.31616,5.31703,5.31472,5.31661,16000000.0
2009-05-26 18:12:00,5.31707,5.31726,5.31566,5.31597,13000000.0
2009-05-26 18:13:00,5.31529,5.31808,5.31529,5.31725,17000000.0
2009-05-26 18:14:00,5.31762,5.31812,5.31596,5.31724,13000000.0
2009-05-26 18:15:00,5.31709,5.3181,5.31661,5.31683,13000000.0
2009-05-26 18:16:00,5.31644,5.31762,5.31596,5.31687,15000000.0
2009-05-26 18:17:00,5.31667,5.31667,5.31529,5.31594,16000000.0
2009-05-26 18:18:00,5.31582,5.31614,5.31414,5.31566,18000000.0
2009-05-26 18:19:00,5.3156,5.3162,5.31409,5.31559,12000000.0
2009-05-26 18:20:00,5.31484,5.31515,5.31174,5.31392,16000000.0
2009-05-26 18:21:00,5.31223,5.31397,5.31093,5.31237,19000000.0
2009-05-26 18:22:00,5.3125,5.3125,5.30959,5.31202,20000000.0
2009-05-26 18:23:00,5.31304,5.31389,5.31187,5.31344,16000000.0
2009-05-26 18:24:00,5.3136,5.31369,5.31286,5.31331,14000000.0
2009-05-26 18:25:00,5.31329,5.31329,5.31099,5.31312,18000000.0
2009-05-26 18:26:00,5.31253,5.31464,5.31191,5.31447,9000000.0
2009-05-26 18:27:00,5.31432,5.31432,5.3117,5.31266,16000000.0
2009-05-26 18:28:00,5.31288,5.31327,5.31158,5.31327,11000000.0
2009-05-26 18:29:00,5.31387,5.31453,5.31266,5.31385,15000000.0
2009-05-26 18:30:00,5.31572,5.31762,5.31526,5.31688,14000000.0
2009-05-26 18:31:00,5.31653,5.31726,5.31503,5.31503,19000000.0
2009-05-26 18:32:00,5.31636,5.31711,5.31542,5.31681,13000000.0
2009-05-26 18:33:00,5.31622,5.31696,5.31547,5.31611,13000000.0
2009-05-26 18:34:00,5.31551,5.31632,5.315,5.31586,9000000.0
2009-05-26 18:35:00,5.31551,5.31719,5.31533,5.31533,14000000.0
2009-05-26 18:36:00,5.31592,5.31796,5.31592,5.31766,12000000.0
2009-05-26 18:37:00,5.3164,5.31794,5.31603,5.31667,13000000.0
2009-05-26 18:38:00,5.31738,5.31738,5.3157,5.3173,17000000.0
2009-05-26 18:39:00,5.31782,5.31836,5.31618,5.31836,18000000.0
2009-05-26 18:40:00,5.31737,5.31815,5.31569,5.31569,14000000.0
2009-05-26 18:41:00,5.31655,5.31721,5.31526,5.31538,18000000.0
2009-05-26 18:42:00,5.31721,5.3177,5.31552,5.3163,14000000.0
2009-05-26 18:43:00,5.31806,5.31898,5.31721,5.31772,14000000.0
2009-05-26 18:44:00,5.31809,5.31838,5.31691,5.31838,12000000.0
2009-05-26 18:45:00,5.31699,5.31885,5.31698,5.31885,17000000.0
2009-05-26 18:46:00,5.3173,5.31834,5.31689,5.31689,15000000.0
2009-05-26 18:47:00,5.31829,5.31886,5.31698,5.31792,16000000.0
2009-05-26 18:48:00,5.31754,5.3189,5.31717,5.3189,11000000.0
2009-05-26 18:49:00,5.31789,5.31873,5.31717,5.31846,8000000.0
2009-05-26 18:50:00,5.31826,5.31924,5.31716,5.31717,16000000.0
2009-05-26 18:51:00,5.31874,5.31942,5.31758,5.31758,19000000.0
2009-05-26 18:52:00,5.31688,5.3187,5.31688,5.3185,10000000.0
2009-05-26 18:53:00,5.31838,5.31886,5.31752,5.31851,10000000.0
2009-05-26 18:54:00,5.31837,5.31893,5.31765,5.31893,11000000.0
2009-05-26 18:55:00,5.31841,5.31942,5.3183,5.31942,8000000.0
2009-05-26 18:56:00,5.31793,5.31981,5.31793,5.31902,16000000.0
2009-05-26 18:57:00,5.3189,5.3219,5.3189,5.3219,8000000.0
2009-05-26 18:58:00,5.32111,5.32111,5.3193,5.31943,13000000.0
2009-05-26 18:59:00,5.32053,5.32053,5.31794,5.31886,17000000.0
2009-05-26 19:00:00,5.31875,5.31939,5.31762,5.31905,13000000.0
2009-05-26 19:01:00,5.3191,5.32259,5.31854,5.32259,12000000.0
2009-05-26 19:02:00,5.32299,5.32304,5.32022,5.32075,16000000.0
2009-05-26 19:03:00,5.31972,5.32082,5.31765,5.31875,17000000.0
2009-05-26 19:04:00,5.32022,5.32022,5.31847,5.3199,12000000.0
2009-05-26 19:05:00,5.3185,5.32103,5.31843,5.32079,17000000.0
2009-05-26 19:06:00,5.32071,5.32071,5.31861,5.31992,7000000.0
2009-05-26 19:07:00,5.32007,5.32042,5.31813,5.31849,20000000.0
2009-05-26 19:08:00,5.31783,5.32037,5.31735,5.31942,21000000.0
2009-05-26 19:09:00,5.32078,5.32192,5.31983,5.32192,16000000.0
2009-05-26 19:10:00,5.32243,5.32248,5.32079,5.32163,14000000.0
2009-05-26 19:11:00,5.32147,5.32387,5.32147,5.32321,12000000.0
2009-05-26 19:12:00,5.32269,5.32362,5.32129,5.32264,18000000.0
2009-05-26 19:13:00,5.32147,5.32269,5.32145,5.322,14000000.0
2009-05-26 19:14:00,5.32251,5.32389,5.32145,5.32365,18000000.0
2009-05-26 19:15:00,5.32326,5.3237,5.32254,5.32282,9000000.0
2009-05-26 19:16:00,5.3235,5.32354,5.32121,5.32121,12000000.0
2009-05-26 19:17:00,5.32237,5.3233,5.32157,5.3233,14000000.0
2009-05-26 19:18:00,5.32293,5.32338,5.32156,5.32208,16000000.0
2009-05-26 19:19:00,5.32242,5.32242,5.32151,5.32161,7000000.0
2009-05-26 19:20:00,5.32177,5.32198,5.32089,5.32089,8000000.0
2009-05-26 19:21:00,5.32263,5.32263,5.32063,5.32199,18000000.0
2009-05-26 19:22:00,5.32194,5.3227,5.32114,5.32114,9000000.0
2009-05-26 19:23:00,5.3228,5.32484,5.32236,5.32484,10000000.0
2009-05-26 19:24:00,5.32504,5.32504,5.32326,5.32398,11000000.0
2009-05-26 19:25:00,5.3231,5.3247,5.3231,5.32338,17000000.0
2009-05-26 19:26:00,5.3231,5.32418,5.32285,5.32392,11000000.0
2009-05-26 19:27:00,5.32252,5.32405,5.32252,5.32405,13000000.0
2009-05-26 19:28:00,5.32367,5.32404,5.322,5.322,10000000.0
2009-05-26 19:29:00,5.32116,5.32341,5.32116,5.32246,11000000.0
2009-05-26 19:30:00,5.32241,5.32478,5.32218,5.32478,12000000.0
2009-05-26 19:31:00,5.32459,5.32459,5.32213,5.3223,8000000.0
2009-05-26 19:32:00,5.32293,5.32301,5.32182,5.32257,11000000.0
2009-05-26 19:33:00,5.32366,5.32366,5.32146,5.32263,13000000.0
2009-05-26 19:34:00,5.32138,5.32271,5.3209,5.3212,12000000.0
2009-05-26 19:35:00,5.32104,5.32177,5.31967,5.32062,13000000.0
2009-05-26 19:36:00,5.32054,5.32092,5.31969,5.3201,12000000.0
2009-05-26 19:37:00,5.31997,5.32076,5.31949,5.3206,8000000.0
2009-05-26 19:38:00,5.32067,5.32157,5.31955,5.321,20000000.0
2009-05-26 19:39:00,5.32085,5.3213,5.31934,5.31934,11000000.0
2009-05-26 19:40:00,5.32118,5.3214,5.31985,5.31985,11000000.0
2009-05-26 19:41:00,5.32206,5.32206,5.32046,5.32118,9000000.0
2009-05-26 19:42:00,5.32037,5.321,5.31954,5.32053,10000000.0
2009-05-26 19:43:00,5.32239,5.32239,5.32004,5.32047,14000000.0
2009-05-26 19:44:00,5.3205,5.32097,5.31927,5.32072,15000000.0
2009-05-26 19:45:00,5.31876,5.32036,5.31789,5.31866,12000000.0
2009-05-26 19:46:00,5.31827,5.31827,5.31611,5.3169,11000000.0
2009-05-26 19:47:00,5.31689,5.3169,5.31557,5.31562,10000000.0
2009-05-26 19:48:00,5.31688,5.31752,5.31612,5.31668,9000000.0
2009-05-26 19:49:00,5.31863,5.31863,5.31564,5.31564,16000000.0
2009-05-26 19:50:00,5.31719,5.31727,5.31531,5.31727,10000000.0
2009-05-26 19:51:00,5.31741,5.31741,5.31627,5.31695,11000000.0
2009-05-26 19:52:00,5.31706,5.31828,5.31656,5.31749,19000000.0
2009-05-26 19:53:00,5.31832,5.31846,5.31689,5.31689,19000000.0
2009-05-26 19:54:00,5.31691,5.31908,5.31691,5.31804,14000000.0
2009-05-26 19:55:00,5.31908,5.31908,5.31739,5.31837,16000000.0
2009-05-26 19:56:00,5.318,5.31831,5.31678,5.31776,12000000.0
2009-05-26 19:57:00,5.31781,5.31804,5.3153,5.31648,14000000.0
2009-05-26 19:58:00,5.3169,5.31704,5.31515,5.3162,13000000.0
2009-05-26 19:59:00,5.3153,5.31606,5.31527,5.31552,10000000.0
2009-05-26 20:00:00,5.31543,5.31591,5.31308,5.31485,15000000.0
2009-05-26 20:01:00,5.31427,5.31427,5.31188,5.31243,14000000.0
2009-05-26 20:02:00,5.31181,5.31214,5.31098,5.31125,8000000.0
2009-05-26 20:03:00,5.31243,5.31292,5.31108,5.31108,13000000.0
2009-05-26 20:04:00,5.31176,5.31274,5.31145,5.31264,12000000.0
2009-05-26 20:05:00,5.31344,5.31349,5.31048,5.31084,11000000.0
2009-05-26 20:06:00,5.31093,5.31164,5.3101,5.31082,10000000.0
2009-05-26 20:07:00,5.31188,5.31191,5.30972,5.31054,13000000.0
2009-05-26 20:08:00,5.31065,5.31188,5.30914,5.31184,16000000.0
2009-05-26 20:09:00,5.31178,5.31238,5.31037,5.31112,17000000.0
2009-05-26 20:10:00,5.31206,5.31261,5.31122,5.31221,10000000.0
2009-05-26 20:11:00,5.31173,5.31226,5.31024,5.31179,13000000.0
2009-05-26 20:12:00,5.31271,5.3157,5.31228,5.31372,15000000.0
2009-05-26 20:13:00,5.31595,5.31639,5.31418,5.31639,13000000.0
2009-05-26 20:14:00,5.31621,5.3168,5.31459,5.31494,8000000.0
2009-05-26 20:15:00,5.3151,5.31649,5.31478,5.31482,10000000.0
2009-05-26 20:16:00,5.31648,5.31648,5.31379,5.31379,14000000.0
2009-05-26 20:17:00,5.31436,5.31436,5.3116,5.31344,13000000.0
2009-05-26 20:18:00,5.31281,5.31361,5.31204,5.31316,7000000.0
2009-05-26 20:19:00,5.31435,5.31497,5.31301,5.31426,11000000.0
2009-05-26 20:20:00,5.31475,5.31595,5.31392,5.31595,19000000.0
2009-05-26 20:21:00,5.31609,5.31616,5.31492,5.31492,11000000.0
2009-05-26 20:22:00,5.31642,5.31685,5.31443,5.31685,11000000.0
2009-05-26 20:23:00,5.31536,5.3169,5.31531,5.31596,13000000.0
2009-05-26 20:24:00,5.31656,5.31695,5.31511,5.31657,9000000.0
2009-05-26 20:25:00,5.31497,5.31627,5.31463,5.31463,18000000.0
2009-05-26 20:26:00,5.31579,5.3165,5.31518,5.3165,7000000.0
2009-05-26 20:27:00,5.31599,5.31649,5.31494,5.31586,9000000.0
2009-05-26 20:28:00,5.3166,5.31705,5.31515,5.31591,13000000.0
2009-05-26 20:29:00,5.317,5.31755,5.31554,5.317,14000000.0
2009-05-26 20:30:00,5.31759,5.31842,5.3171,5.31773,16000000.0
2009-05-26 20:31:00,5.31805,5.31849,5.31699,5.31848,22000000.0
2009-05-26 20:32:00,5.31638,5.31791,5.31569,5.31571,12000000.0
2009-05-26 20:33:00,5.31546,5.31703,5.31536,5.31616,13000000.0
2009-05-26 20:34:00,5.31595,5.31679,5.31502,5.31596,15000000.0
2009-05-26 20:35:00,5.3154,5.31679,5.31515,5.31669,16000000.0
2009-05-26 20:36:00,5.31531,5.3163,5.31504,5.31601,15000000.0
2009-05-26 20:37:00,5.31519,5.31614,5.31451,5.31561,14000000.0
2009-05-26 20:38:00,5.3154,5.31729,5.31517,5.31729,13000000.0
2009-05-26 20:39:00,5.31592,5.31756,5.31592,5.31743,18000000.0
2009-05-26 20:40:00,5.3177,5.3179,5.31604,5.31704,14000000.0
2009-05-26 20:41:00,5.31677,5.3177,5.3158,5.31699,18000000.0
2009-05-26 20:42:00,5.31704,5.31704,5.31516,5.31516,12000000.0
2009-05-26 20:43:00,5.31584,5.31733,5.31584,5.31676,18000000.0
2009-05-26 20:44:00,5.3173,5.3173,5.31526,5.31626,18000000.0
2009-05-26 20:45:00,5.31651,5.31694,5.3155,5.31582,11000000.0
2009-05-26 20:46:00,5.31679,5.3172,5.31528,5.31627,18000000.0
2009-05-26 20:47:00,5.31563,5.31712,5.31542,5.31554,20000000.0
2009-05-26 20:48:00,5.31742,5.31742,5.31542,5.31701,17000000.0
2009-05-26 20:49:00,5.31682,5.31766,5.31556,5.31766,16000000.0
2009-05-26 20:50:00,5.31783,5.3179,5.3162,5.31766,8000000.0
2009-05-26 20:51:00,5.31742,5.31757,5.31658,5.31701,8000000.0
2009-05-26 20:52:00,5.31775,5.31862,5.31614,5.31789,12000000.0
2009-05-26 20:53:00,5.31824,5.31879,5.31735,5.31815,16000000.0
2009-05-26 20:54:00,5.31769,5.31858,5.31769,5.31773,15000000.0
2009-05-26 20:55:00,5.31756,5.31892,5.3173,5.31827,16000000.0
2009-05-26 20:56:00,5.31927,5.31948,5.31731,5.31753,7000000.0
2009-05-26 20:57:00,5.31669,5.31782,5.31631,5.31758,14000000.0
2009-05-26 20:58:00,5.31674,5.31726,5.31556,5.31557,10000000.0
2009-05-26 20:59:00,5.31606,5.31802,5.31606,5.31779,11000000.0
2009-05-26 21:00:00,5.31677,5.31809,5.31648,5.31684,14000000.0
2009-05-26 21:01:00,5.31699,5.31781,5.31655,5.31655,12000000.0
2009-05-26 21:02:00,5.31603,5.31739,5.31603,5.31739,17000000.0
2009-05-26 21:03:00,5.31702,5.31702,5.31455,5.31455,11000000.0
2009-05-26 21:04:00,5.31637,5.31637,5.314,5.31401,10000000.0
2009-05-26 21:05:00,5.31575,5.31589,5.31412,5.31505,8000000.0
2009-05-26 21:06:00,5.31529,5.3179,5.31458,5.31786,13000000.0
2009-05-26 21:07:00,5.31606,5.31757,5.31439,5.31439,14000000.0
2009-05-26 21:08:00,5.31519,5.31672,5.31519,5.31627,8000000.0
2009-05-26 21:09:00,5.31715,5.31715,5.31512,5.31525,13000000.0
2009-05-26 21:10:00,5.31484,5.31584,5.31351,5.31543,17000000.0
2009-05-26 21:11:00,5.3147,5.31599,5.31418,5.31599,15000000.0
2009-05-26 21:12:00,5.31583,5.31583,5.3145,5.31546,11000000.0
2009-05-26 21:13:00,5.31439,5.31677,5.31439,5.3164,12000000.0
2009-05-26 21:14:00,5.31661,5.31666,5.31482,5.31648,14000000.0
2009-05-26 21:15:00,5.3156,5.31768,5.31522,5.31768,13000000.0
2009-05-26 21:16:00,5.31721,5.31771,5.31535,5.31535,12000000.0
2009-05-26 21:17:00,5.31623,5.31769,5.31573,5.31699,16000000.0
2009-05-26 21:18:00,5.31653,5.31724,5.31556,5.31645,15000000.0
2009-05-26 21:19:00,5.31615,5.31781,5.3159,5.31636,15000000.0
2009-05-26 21:20:00,5.31618,5.31729,5.3161,5.31729,8000000.0
2009-05-26 21:21:00,5.31747,5.31823,5.31567,5.31823,17000000.0
2009-05-26 21:22:00,5.31687,5.31762,5.31631,5.31648,11000000.0
2009-05-26 21:23:00,5.31722,5.31883,5.31683,5.31883,23000000.0
2009-05-26 21:24:00,5.31753,5.3188,5.31693,5.31856,13000000.0
2009-05-26 21:25:00,5.31827,5.31905,5.31725,5.3178,15000000.0
2009-05-26 21:26:00,5.31874,5.31882,5.31652,5.31652,10000000.0
2009-05-26 21:27:00,5.31795,5.31796,5.31662,5.31796,10000000.0
2009-05-26 21:28:00,5.31804,5.3185,5.31633,5.31685,13000000.0
2009-05-26 21:29:00,5.3197,5.32091,5.31797,5.3181,10000000.0
2009-05-26 21:30:00,5.31764,5.31807,5.31679,5.31679,16000000.0
2009-05-26 21:31:00,5.3168,5.31813,5.31656,5.31813,18000000.0
2009-05-26 21:32:00,5.31769,5.31827,5.31627,5.31671,15000000.0
2009-05-26 21:33:00,5.31624,5.31761,5.31619,5.31639,13000000.0
2009-05-26 21:34:00,5.31686,5.31686,5.31554,5.3166,9000000.0
2009-05-26 21:35:00,5.31698,5.31738,5.31505,5.31506,8000000.0
2009-05-26 21:36:00,5.31443,5.31697,5.31443,5.3151,18000000.0
2009-05-26 21:37:00,5.3171,5.31726,5.31585,5.31726,22000000.0
2009-05-26 21:38:00,5.31748,5.31748,5.315,5.31648,9000000.0
2009-05-26 21:39:00,5.31587,5.31625,5.31406,5.31406,11000000.0
2009-05-26 21:40:00,5.31604,5.31637,5.31398,5.31637,19000000.0
2009-05-26 21:41:00,5.31639,5.31639,5.31514,5.31601,12000000.0
2009-05-26 21:42:00,5.31566,5.31678,5.31492,5.31644,11000000.0
2009-05-26 21:43:00,5.31653,5.31688,5.31472,5.31688,14000000.0
2009-05-26 21:44:00,5.31668,5.31692,5.3151,5.31523,13000000.0
2009-05-26 21:45:00,5.31627,5.31696,5.31557,5.31692,12000000.0
2009-05-26 21:46:00,5.31687,5.3173,5.31592,5.31673,14000000.0
2009-05-26 21:47:00,5.31809,5.31869,5.31672,5.31815,17000000.0
2009-05-26 21:48:00,5.31794,5.31861,5.31656,5.31823,16000000.0
2009-05-26 21:49:00,5.31794,5.31834,5.31634,5.31675,14000000.0
2009-05-26 21:50:00,5.31639,5.31801,5.31627,5.31627,13000000.0
2009-05-26 21:51:00,5.31731,5.31767,5.31624,5.3171,14000000.0
2009-05-26 21:52:00,5.31768,5.31803,5.31638,5.31638,17000000.0
2009-05-26 21:53:00,5.31764,5.31833,5.31681,5.31741,27000000.0
2009-05-26 21:54:00,5.31711,5.31783,5.3162,5.3162,10000000.0
2009-05-26 21:55:00,5.31689,5.31736,5.3162,5.31699,8000000.0
2009-05-26 21:56:00,5.31703,5.31862,5.31652,5.31862,16000000.0
2009-05-26 21:57:00,5.31824,5.31914,5.31709,5.31914,18000000.0
2009-05-26 21:58:00,5.31806,5.32012,5.31778,5.31934,18000000.0
2009-05-26 21:59:00,5.3193,5.32041,5.31873,5.31964,17000000.0
2009-05-26 22:00:00,5.32077,5.32084,5.31867,5.31887,9000000.0
2009-05-26 22:01:00,5.31896,5.31896,5.31758,5.31815,22000000.0
2009-05-26 22:02:00,5.31823,5.31892,5.31755,5.31804,11000000.0
2009-05-26 22:03:00,5.31926,5.31948,5.31803,5.31904,16000000.0
2009-05-26 22:04:00,5.31754,5.31913,5.31705,5.31705,12000000.0
2009-05-26 22:05:00,5.31716,5.31817,5.31686,5.31709,7000000.0
2009-05-26 22:06:00,5.3189,5.3192,5.31754,5.31828,15000000.0
2009-05-26 22:07:00,5.31814,5.31943,5.31776,5.31883,19000000.0
2009-05-26 22:08:00,5.3181,5.31951,5.31775,5.31902,11000000.0
2009-05-26 22:09:00,5.31899,5.3193,5.31729,5.31729,10000000.0
2009-05-26 22:10:00,5.31745,5.31859,5.31724,5.31724,10000000.0
2009-05-26 22:11:00,5.31789,5.31915,5.31729,5.31915,18000000.0
2009-05-26 22:12:00,5.31756,5.31846,5.31739,5.31819,11000000.0
2009-05-26 22:13:00,5.31819,5.3188,5.31734,5.31774,14000000.0
2009-05-26 22:14:00,5.31826,5.31852,5.31732,5.31809,24000000.0
2009-05-26 22:15:00,5.31804,5.31911,5.31763,5.31877,13000000.0
2009-05-26 22:16:00,5.31754,5.3188,5.31731,5.31805,13000000.0
2009-05-26 22:17:00,5.31852,5.31882,5.31751,5.31788,8000000.0
2009-05-26 22:18:00,5.31864,5.31919,5.31823,5.31829,13000000.0
2009-05-26 22:19:00,5.31857,5.31949,5.31784,5.31895,14000000.0
2009-05-26 22:20:00,5.31813,5.31905,5.31776,5.31851,21000000.0
2009-05-26 22:21:00,5.31918,5.31918,5.31768,5.3185,13000000.0
2009-05-26 22:22:00,5.31801,5.31882,5.31777,5.31882,12000000.0
2009-05-26 22:23:00,5.31726,5.31894,5.31726,5.31796,18000000.0
2009-05-26 22:24:00,5.31829,5.31945,5.31798,5.31834,14000000.0
2009-05-26 22:25:00,5.31939,5.32047,5.31887,5.31967,13000000.0
2009-05-26 22:26:00,5.31976,5.32065,5.31916,5.31976,13000000.0
2009-05-26 22:27:00,5.31904,5.3208,5.31904,5.31982,16000000.0
2009-05-26 22:28:00,5.32062,5.32062,5.31898,5.31991,13000000.0
2009-05-26 22:29:00,5.31948,5.32088,5.31899,5.32024,21000000.0
2009-05-26 22:30:00,5.3209,5.32221,5.3207,5.32179,17000000.0
2009-05-26 22:31:00,5.32109,5.32191,5.32083,5.32109,10000000.0
2009-05-26 22:32:00,5.32184,5.32215,5.32079,5.32136,13000000.0
2009-05-26 22:33:00,5.32092,5.32137,5.31982,5.31989,13000000.0
2009-05-26 22:34:00,5.32039,5.32132,5.32018,5.32058,13000000.0
2009-05-26 22:35:00,5.32012,5.32147,5.31878,5.31924,19000000.0
2009-05-26 22:36:00,5.31911,5.32013,5.31873,5.3189,14000000.0
2009-05-26 22:37:00,5.32079,5.32079,5.3189,5.31988,17000000.0
2009-05-26 22:38:00,5.31998,5.31998,5.31819,5.31927,9000000.0
2009-05-26 22:39:00,5.3185,5.31992,5.31821,5.31923,20000000.0
2009-05-26 22:40:00,5.31914,5.32101,5.31867,5.31972,13000000.0
2009-05-26 22:41:00,5.31947,5.31992,5.31905,5.31992,13000000.0
2009-05-26 22:42:00,5.31922,5.32004,5.31922,5.3197,10000000.0
2009-05-26 22:43:00,5.31974,5.32055,5.31891,5.31985,15000000.0
2009-05-26 22:44:00,5.31933,5.32043,5.31894,5.31894,16000000.0
2009-05-26 22:45:00,5.31935,5.31989,5.31836,5.31887,14000000.0
2009-05-26 22:46:00,5.31816,5.31966,5.31816,5.31896,12000000.0
2009-05-26 22:47:00,5.31841,5.31865,5.31795,5.31838,7000000.0
2009-05-26 22:48:00,5.31815,5.31889,5.31755,5.31798,16000000.0
2009-05-26 22:49:00,5.31754,5.31839,5.31751,5.31779,10000000.0
2009-05-26 22:50:00,5.31781,5.31804,5.31694,5.31733,15000000.0
2009-05-26 22:51:00,5.31748,5.31777,5.31657,5.31707,17000000.0
2009-05-26 22:52:00,5.31699,5.3174,5.31633,5.31719,10000000.0
2009-05-26 22:53:00,5.31836,5.3187,5.31744,5.31744,20000000.0
2009-05-26 22:54:00,5.31849,5.31896,5.31766,5.31886,10000000.0
2009-05-26 22:55:00,5.3187,5.3187,5.31717,5.31813,12000000.0
2009-05-26 22:56:00,5.31855,5.31885,5.31735,5.31735,9000000.0
2009-05-26 22:57:00,5.31812,5.31824,5.31625,5.31661,18000000.0
2009-05-26 22:58:00,5.31732,5.31793,5.31658,5.31682,13000000.0
2009-05-26 22:59:00,5.31713,5.31713,5.31605,5.31605,10000000.0
2009-05-26 23:00:00,5.31731,5.31834,5.31625,5.31726,17000000.0
2009-05-26 23:01:00,5.31702,5.31775,5.31669,5.31725,13000000.0
2009-05-26 23:02:00,5.31693,5.31716,5.31606,5.31673,7000000.0
2009-05-26 23:03:00,5.3181,5.31845,5.31697,5.31718,16000000.0
2009-05-26 23:04:00,5.31811,5.31811,5.31573,5.31573,12000000.0
2009-05-26 23:05:00,5.31652,5.31682,5.31574,5.31611,11000000.0
2009-05-26 23:06:00,5.3161,5.31689,5.31554,5.31611,11000000.0
2009-05-26 23:07:00,5.31745,5.31745,5.31593,5.31655,13000000.0
2009-05-26 23:08:00,5.31615,5.31624,5.31595,5.31607,20000000.0
2009-05-26 23:09:00,5.31608,5.31687,5.31608,5.31655,16000000.0
2009-05-26 23:10:00,5.3173,5.31755,5.31583,5.31755,16000000.0
2009-05-26 23:11:00,5.31695,5.31743,5.31654,5.31673,10000000.0
2009-05-26 23:12:00,5.31655,5.31716,5.31595,5.31661,12000000.0
2009-05-26 23:13:00,5.317,5.31778,5.31607,5.31607,16000000.0
2009-05-26 23:14:00,5.3178,5.3178,5.31586,5.3166,9000000.0
2009-05-26 23:15:00,5.31619,5.31648,5.31549,5.31555,9000000.0
2009-05-26 23:16:00,5.31568,5.3164,5.31363,5.31567,18000000.0
2009-05-26 23:17:00,5.31593,5.31645,5.31495,5.31593,8000000.0
2009-05-26 23:18:00,5.31631,5.31666,5.31534,5.31549,10000000.0
2009-05-26 23:19:00,5.3147,5.31578,5.31426,5.31501,9000000.0
2009-05-26 23:20:00,5.31549,5.31587,5.31416,5.31525,17000000.0
2009-05-26 23:21:00,5.31608,5.31621,5.31491,5.31529,11000000.0
2009-05-26 23:22:00,5.31468,5.31584,5.31412,5.31527,12000000.0
2009-05-26 23:23:00,5.31505,5.31602,5.3147,5.3147,12000000.0
2009-05-26 23:24:00,5.31612,5.31612,5.31448,5.31528,12000000.0
2009-05-26 23:25:00,5.31538,5.31543,5.31523,5.3153,9000000.0
2009-05-26 23:26:00,5.31528,5.31535,5.31515,5.31515,14000000.0
2009-05-26 23:27:00,5.31494,5.3162,5.31469,5.31581,17000000.0
2009-05-26 23:28:00,5.31516,5.31549,5.31437,5.31512,15000000.0
2009-05-26 23:29:00,5.31555,5.31555,5.31459,5.31479,11000000.0
2009-05-26 23:30:00,5.31482,5.316,5.31462,5.31577,14000000.0
2009-05-26 23:31:00,5.31628,5.31628,5.31516,5.31528,7000000.0
2009-05-26 23:32:00,5.31655,5.31655,5.31435,5.31647,15000000.0
2009-05-26 23:33:00,5.3156,5.31639,5.31507,5.31628,7000000.0
2009-05-26 23:34:00,5.31574,5.31594,5.31516,5.31594,10000000.0
2009-05-26 23:35:00,5.31569,5.31626,5.31464,5.31494,12000000.0
2009-05-26 23:36:00,5.31458,5.316,5.31458,5.31588,10000000.0
2009-05-26 23:37:00,5.31559,5.31608,5.31445,5.31452,14000000.0
2009-05-26 23:38:00,5.31438,5.31543,5.31387,5.31387,17000000.0
2009-05-26 23:39:00,5.31508,5.31509,5.31464,5.31464,9000000.0
2009-05-26 23:40:00,5.31483,5.31533,5.31415,5.31533,12000000.0
2009-05-26 23:41:00,5.31526,5.31526,5.31412,5.31417,9000000.0
2009-05-26 23:42:00,5.3149,5.31531,5.31432,5.31531,15000000.0
2009-05-26 23:43:00,5.31485,5.31485,5.31465,5.31478,13000000.0
2009-05-26 23:44:00,5.31503,5.3153,5.31468,5.3153,8000000.0
2009-05-26 23:45:00,5.31498,5.31563,5.31405,5.31421,12000000.0
2009-05-26 23:46:00,5.31493,5.31624,5.31443,5.31454,20000000.0
2009-05-26 23:47:00,5.31515,5.31659,5.3142,5.31486,19000000.0
2009-05-26 23:48:00,5.31616,5.31738,5.31595,5.3161,14000000.0
2009-05-26 23:49:00,5.31624,5.3168,5.31539,5.31539,12000000.0
2009-05-26 23:50:00,5.31721,5.31776,5.31572,5.31643,10000000.0
2009-05-26 23:51:00,5.31701,5.31737,5.31547,5.31668,14000000.0
2009-05-26 23:52:00,5.31643,5.31734,5.31574,5.31607,13000000.0
2009-05-26 23:53:00,5.3165,5.31787,5.31544,5.31544,16000000.0
2009-05-26 23:54:00,5.31571,5.31643,5.31571,5.31642,13000000.0
2009-05-26 23:55:00,5.31648,5.31655,5.31635,5.31635,16000000.0
2009-05-26 23:56:00,5.31647,5.31655,5.31635,5.31635,12000000.0
2009-05-26 23:57:00,5.31664,5.31769,5.31636,5.31653,14000000.0
2009-05-26 23:58:00,5.31662,5.31662,5.31484,5.31525,16000000.0
2009-05-26 23:59:00,5.3152,5.31606,5.31449,5.31501,12000000.0
2009-05-27 00:00:00,5.31432,5.31593,5.31415,5.31478,17000000.0
2009-05-27 00:01:00,5.31587,5.31885,5.31536,5.31581,12000000.0
2009-05-27 00:02:00,5.31447,5.31526,5.31377,5.31499,11000000.0
2009-05-27 00:03:00,5.31483,5.3151,5.31444,5.3146,7000000.0
2009-05-27 00:04:00,5.31488,5.3154,5.31308,5.31396,16000000.0
2009-05-27 00:05:00,5.31394,5.31472,5.31298,5.31471,17000000.0
2009-05-27 00:06:00,5.3151,5.3151,5.31333,5.31413,10000000.0
2009-05-27 00:07:00,5.31463,5.31569,5.31418,5.31547,19000000.0
2009-05-27 00:08:00,5.31518,5.31518,5.31458,5.31485,9000000.0
2009-05-27 00:09:00,5.3154,5.3162,5.31423,5.31518,19000000.0
2009-05-27 00:10:00,5.31574,5.3167,5.315,5.31614,16000000.0
2009-05-27 00:11:00,5.31667,5.31708,5.31586,5.31697,9000000.0
2009-05-27 00:12:00,5.31698,5.31726,5.31677,5.3168,11000000.0
2009-05-27 00:13:00,5.31654,5.31681,5.3155,5.3155,8000000.0
2009-05-27 00:14:00,5.31636,5.31665,5.31573,5.31665,9000000.0
2009-05-27 00:15:00,5.31633,5.31675,5.3153,5.31601,15000000.0
2009-05-27 00:16:00,5.31652,5.31725,5.31644,5.31644,18000000.0
2009-05-27 00:17:00,5.31707,5.3171,5.31645,5.31645,21000000.0
2009-05-27 00:18:00,5.31678,5.31759,5.31607,5.31685,16000000.0
2009-05-27 00:19:00,5.31725,5.31755,5.31711,5.31711,12000000.0
2009-05-27 00:20:00,5.31736,5.3174,5.31535,5.31609,13000000.0
2009-05-27 00:21:00,5.31558,5.3159,5.31474,5.31511,13000000.0
2009-05-27 00:22:00,5.31595,5.31648,5.31443,5.31547,13000000.0
2009-05-27 00:23:00,5.31646,5.31672,5.31563,5.31598,11000000.0
2009-05-27 00:24:00,5.31622,5.31651,5.31605,5.31605,10000000.0
2009-05-27 00:25:00,5.31663,5.31687,5.31525,5.3164,16000000.0
2009-05-27 00:26:00,5.31663,5.31666,5.31521,5.3165,13000000.0
2009-05-27 00:27:00,5.31691,5.31691,5.31518,5.3157,16000000.0
2009-05-27 00:28:00,5.3157,5.31613,5.31495,5.31524,13000000.0
2009-05-27 00:29:00,5.31672,5.31672,5.31504,5.31528,10000000.0
2009-05-27 00:30:00,5.3148,5.31579,5.31458,5.31572,15000000.0
2009-05-27 00:31:00,5.31503,5.31586,5.3145,5.31473,18000000.0
2009-05-27 00:32:00,5.31523,5.31608,5.31401,5.31473,14000000.0
2009-05-27 00:33:00,5.31544,5.31665,5.31511,5.3158,13000000.0
2009-05-27 00:34:00,5.31549,5.31658,5.31549,5.31629,11000000.0
2009-05-27 00:35:00,5.31604,5.31689,5.31561,5.31561,13000000.0
2009-05-27 00:36:00,5.31669,5.31678,5.3147,5.3147,12000000.0
2009-05-27 00:37:00,5.31628,5.3176,5.31587,5.31694,10000000.0
2009-05-27 00:38:00,5.31668,5.3172,5.31581,5.31684,11000000.0
2009-05-27 00:39:00,5.3162,5.31643,5.31547,5.3158,16000000.0
2009-05-27 00:40:00,5.31596,5.31601,5.31578,5.31583,10000000.0
2009-05-27 00:41:00,5.3166,5.3166,5.31513,5.31513,15000000.0
2009-05-27 00:42:00,5.31583,5.31611,5.31487,5.31554,10000000.0
2009-05-27 00:43:00,5.31551,5.31556,5.31423,5.31507,8000000.0
2009-05-27 00:44:00,5.31573,5.31573,5.31415,5.31415,7000000.0
2009-05-27 00:45:00,5.31549,5.31549,5.31302,5.31302,10000000.0
2009-05-27 00:46:00,5.3148,5.31565,5.31378,5.31378,18000000.0
2009-05-27 00:47:00,5.31407,5.31485,5.31362,5.31368,18000000.0
2009-05-27 00:48:00,5.31499,5.31499,5.31339,5.31421,15000000.0
2009-05-27 00:49:00,5.31404,5.31468,5.31308,5.31382,19000000.0
2009-05-27 00:50:00,5.31354,5.3146,5.31331,5.3138,15000000.0
2009-05-27 00:51:00,5.31484,5.31494,5.31362,5.31373,12000000.0
2009-05-27 00:52:00,5.31446,5.3154,5.31299,5.31299,15000000.0
2009-05-27 00:53:00,5.31511,5.31511,5.31284,5.31284,9000000.0
2009-05-27 00:54:00,5.31374,5.31414,5.31309,5.31365,17000000.0
2009-05-27 00:55:00,5.31311,5.31391,5.31311,5.31354,11000000.0
2009-05-27 00:56:00,5.31485,5.31486,5.31302,5.31407,23000000.0
2009-05-27 00:57:00,5.31439,5.31487,5.31415,5.31415,11000000.0
2009-05-27 00:58:00,5.31556,5.31556,5.31363,5.31513,11000000.0
2009-05-27 00:59:00,5.31557,5.31557,5.31473,5.31493,11000000.0
2009-05-27 01:00:00,5.31481,5.31532,5.3139,5.31396,14000000.0
2009-05-27 01:01:00,5.31543,5.31568,5.31438,5.31438,9000000.0
2009-05-27 01:02:00,5.31501,5.31501,5.31354,5.31404,13000000.0
2009-05-27 01:03:00,5.31313,5.31401,5.31254,5.3138,18000000.0
2009-05-27 01:04:00,5.31258,5.31336,5.31159,5.31297,11000000.0
2009-05-27 01:05:00,5.31327,5.31327,5.31127,5.31171,13000000.0
2009-05-27 01:06:00,5.31101,5.31195,5.31084,5.31172,9000000.0
2009-05-27 01:07:00,5.31118,5.31298,5.31099,5.31269,15000000.0
2009-05-27 01:08:00,5.31114,5.31292,5.31106,5.31166,15000000.0
2009-05-27 01:09:00,5.31178,5.31279,5.31092,5.31198,14000000.0
2009-05-27 01:10:00,5.31228,5.31364,5.31167,5.31364,13000000.0
2009-05-27 01:11:00,5.31329,5.31356,5.3124,5.3128,7000000.0
2009-05-27 01:12:00,5.31411,5.31411,5.31194,5.31212,17000000.0
2009-05-27 01:13:00,5.31306,5.31368,5.31251,5.31319,18000000.0
2009-05-27 01:14:00,5.31329,5.31424,5.3128,5.31424,14000000.0
2009-05-27 01:15:00,5.31343,5.31375,5.31268,5.31315,10000000.0
2009-05-27 01:16:00,5.3136,5.31391,5.31206,5.31288,18000000.0
2009-05-27 01:17:00,5.31347,5.31347,5.312,5.31234,16000000.0
2009-05-27 01:18:00,5.31221,5.31313,5.31206,5.31282,13000000.0
2009-05-27 01:19:00,5.31337,5.31363,5.31207,5.31339,12000000.0
2009-05-27 01:20:00,5.31278,5.31346,5.31198,5.3127,15000000.0
2009-05-27 01:21:00,5.31348,5.31348,5.31205,5.3121,14000000.0
2009-05-27 01:22:00,5.31287,5.31323,5.31201,5.31321,13000000.0
2009-05-27 01:23:00,5.3117,5.31329,5.3117,5.3124,14000000.0
2009-05-27 01:24:00,5.31253,5.31269,5.31128,5.31158,15000000.0
2009-05-27 01:25:00,5.31194,5.31297,5.31114,5.31235,17000000.0
2009-05-27 01:26:00,5.31169,5.31388,5.31169,5.31321,14000000.0
2009-05-27 01:27:00,5.31409,5.31569,5.3129,5.31569,13000000.0
2009-05-27 01:28:00,5.31635,5.31635,5.31466,5.31505,9000000.0
2009-05-27 01:29:00,5.31478,5.31557,5.31449,5.31451,11000000.0
2009-05-27 01:30:00,5.31497,5.31622,5.31449,5.31449,20000000.0
2009-05-27 01:31:00,5.3144,5.31561,5.3143,5.31561,9000000.0
2009-05-27 01:32:00,5.31638,5.31675,5.31578,5.31578,7000000.0
2009-05-27 01:33:00,5.31687,5.31687,5.31481,5.31506,13000000.0
2009-05-27 01:34:00,5.31536,5.31561,5.31441,5.31541,10000000.0
2009-05-27 01:35:00,5.31503,5.31534,5.3138,5.31392,17000000.0
2009-05-27 01:36:00,5.31484,5.31489,5.31358,5.31472,16000000.0
2009-05-27 01:37:00,5.31483,5.31518,5.3137,5.3139,13000000.0
2009-05-27 01:38:00,5.31402,5.31486,5.3132,5.3142,15000000.0
2009-05-27 01:39:00,5.31487,5.31525,5.3136,5.31516,13000000.0
2009-05-27 01:40:00,5.31424,5.31464,5.31295,5.31295,14000000.0
2009-05-27 01:41:00,5.31253,5.31426,5.31253,5.31301,12000000.0
2009-05-27 01:42:00,5.31271,5.31437,5.31271,5.31437,14000000.0
2009-05-27 01:43:00,5.3134,5.31433,5.31249,5.31385,18000000.0
2009-05-27 01:44:00,5.31281,5.31405,5.31243,5.31339,12000000.0
2009-05-27 01:45:00,5.31321,5.31467,5.31283,5.31283,19000000.0
2009-05-27 01:46:00,5.31408,5.31411,5.31209,5.31209,15000000.0
2009-05-27 01:47:00,5.31259,5.31334,5.3121,5.31334,10000000.0
2009-05-27 01:48:00,5.3128,5.31341,5.31226,5.31257,14000000.0
2009-05-27 01:49:00,5.31342,5.31342,5.31202,5.31298,16000000.0
2009-05-27 01:50:00,5.31264,5.31302,5.31183,5.31241,18000000.0
2009-05-27 01:51:00,5.31195,5.3133,5.31194,5.31295,16000000.0
2009-05-27 01:52:00,5.31321,5.31326,5.31233,5.31291,10000000.0
2009-05-27 01:53:00,5.31277,5.31356,5.31188,5.31274,15000000.0
2009-05-27 01:54:00,5.31343,5.31367,5.31194,5.31292,14000000.0
2009-05-27 01:55:00,5.3128,5.31338,5.31224,5.31296,14000000.0
2009-05-27 01:56:00,5.31419,5.31419,5.31242,5.31308,8000000.0
2009-05-27 01:57:00,5.31335,5.31385,5.3129,5.31329,10000000.0
2009-05-27 01:58:00,5.31417,5.31559,5.31328,5.31559,21000000.0
2009-05-27 01:59:00,5.31508,5.31564,5.31389,5.31477,16000000.0
2009-05-27 02:00:00,5.31537,5.31544,5.31517,5.31533,11000000.0
2009-05-27 02:01:00,5.3154,5.31553,5.31349,5.31349,11000000.0
2009-05-27 02:02:00,5.31479,5.31479,5.31235,5.31339,13000000.0
2009-05-27 02:03:00,5.31344,5.31605,5.31305,5.31594,8000000.0
2009-05-27 02:04:00,5.31436,5.31557,5.31359,5.31545,18000000.0
2009-05-27 02:05:00,5.31494,5.31586,5.31383,5.31566,14000000.0
2009-05-27 02:06:00,5.31381,5.31557,5.31381,5.31516,18000000.0
2009-05-27 02:07:00,5.31452,5.31587,5.31399,5.31565,12000000.0
2009-05-27 02:08:00,5.3155,5.31568,5.31398,5.3146,12000000.0
2009-05-27 02:09:00,5.31436,5.31462,5.31338,5.31385,11000000.0
2009-05-27 02:10:00,5.3138,5.314,5.3129,5.31348,10000000.0
2009-05-27 02:11:00,5.3147,5.3147,5.31337,5.31445,16000000.0
2009-05-27 02:12:00,5.31411,5.31535,5.31379,5.31411,17000000.0
2009-05-27 02:13:00,5.31395,5.31443,5.31273,5.31443,9000000.0
2009-05-27 02:14:00,5.31466,5.31467,5.31321,5.31437,16000000.0
2009-05-27 02:15:00,5.31384,5.31427,5.31244,5.31308,15000000.0
2009-05-27 02:16:00,5.31366,5.31431,5.31232,5.31331,16000000.0
2009-05-27 02:17:00,5.31361,5.31453,5.31261,5.31427,14000000.0
2009-05-27 02:18:00,5.31435,5.31436,5.31233,5.31366,16000000.0
2009-05-27 02:19:00,5.31455,5.31455,5.31326,5.31382,11000000.0
2009-05-27 02:20:00,5.31317,5.31423,5.31294,5.31322,10000000.0
2009-05-27 02:21:00,5.31359,5.31432,5.31301,5.31343,18000000.0
2009-05-27 02:22:00,5.31397,5.31397,5.31249,5.31314,15000000.0
2009-05-27 02:23:00,5.31399,5.31399,5.31193,5.31241,16000000.0
2009-05-27 02:24:00,5.3138,5.31414,5.31291,5.31313,12000000.0
2009-05-27 02:25:00,5.31355,5.31388,5.31284,5.31323,18000000.0
2009-05-27 02:26:00,5.31348,5.31408,5.313,5.31342,8000000.0
2009-05-27 02:27:00,5.31446,5.3147,5.31301,5.31368,12000000.0
2009-05-27 02:28:00,5.31371,5.3147,5.31293,5.3147,15000000.0
2009-05-27 02:29:00,5.31286,5.31524,5.31286,5.31449,15000000.0
2009-05-27 02:30:00,5.31424,5.31471,5.31351,5.31351,19000000.0
2009-05-27 02:31:00,5.31315,5.31434,5.31273,5.31376,13000000.0
2009-05-27 02:32:00,5.3133,5.31426,5.31236,5.31342,17000000.0
2009-05-27 02:33:00,5.31341,5.31379,5.3129,5.31334,10000000.0
2009-05-27 02:34:00,5.31385,5.31385,5.31289,5.31363,11000000.0
2009-05-27 02:35:00,5.31295,5.31423,5.31295,5.31394,14000000.0
2009-05-27 02:36:00,5.31316,5.31434,5.31299,5.31434,13000000.0
2009-05-27 02:37:00,5.31363,5.31442,5.31317,5.31317,9000000.0
2009-05-27 02:38:00,5.31358,5.31518,5.31295,5.31397,12000000.0
2009-05-27 02:39:00,5.31427,5.31463,5.31366,5.31446,11000000.0
2009-05-27 02:40:00,5.31516,5.31541,5.3137,5.31429,19000000.0
2009-05-27 02:41:00,5.3153,5.3153,5.31345,5.31355,12000000.0
2009-05-27 02:42:00,5.31491,5.31511,5.31393,5.31446,11000000.0
2009-05-27 02:43:00,5.31488,5.31693,5.31424,5.31693,12000000.0
2009-05-27 02:44:00,5.31506,5.31738,5.31506,5.31738,9000000.0
2009-05-27 02:45:00,5.31711,5.31841,5.3164,5.3175,13000000.0
2009-05-27 02:46:00,5.31844,5.31969,5.3183,5.31846,11000000.0
2009-05-27 02:47:00,5.31973,5.3202,5.31856,5.3202,10000000.0
2009-05-27 02:48:00,5.32006,5.32027,5.31898,5.32027,11000000.0
2009-05-27 02:49:00,5.32021,5.32064,5.31923,5.31923,10000000.0
2009-05-27 02:50:00,5.32044,5.32083,5.31913,5.3206,17000000.0
2009-05-27 02:51:00,5.3196,5.32021,5.31863,5.31989,15000000.0
2009-05-27 02:52:00,5.31954,5.32054,5.3194,5.32012,13000000.0
2009-05-27 02:53:00,5.32014,5.32125,5.31905,5.31923,12000000.0
2009-05-27 02:54:00,5.31935,5.32077,5.31841,5.31988,13000000.0
2009-05-27 02:55:00,5.31968,5.32043,5.31764,5.31896,13000000.0
2009-05-27 02:56:00,5.31922,5.31922,5.31751,5.3188,13000000.0
2009-05-27 02:57:00,5.31725,5.31901,5.31717,5.31818,10000000.0
2009-05-27 02:58:00,5.31934,5.32014,5.31811,5.32014,15000000.0
2009-05-27 02:59:00,5.3192,5.32056,5.31781,5.31981,12000000.0
2009-05-27 03:00:00,5.31943,5.31949,5.3176,5.31856,17000000.0
2009-05-27 03:01:00,5.31844,5.31844,5.31708,5.31799,9000000.0
2009-05-27 03:02:00,5.31799,5.31878,5.31618,5.31878,15000000.0
2009-05-27 03:03:00,5.31813,5.31914,5.31707,5.31854,14000000.0
2009-05-27 03:04:00,5.31817,5.32001,5.31817,5.32001,11000000.0
2009-05-27 03:05:00,5.31962,5.31962,5.31832,5.31865,12000000.0
2009-05-27 03:06:00,5.31887,5.31936,5.31728,5.31728,12000000.0
2009-05-27 03:07:00,5.31811,5.31838,5.31708,5.3174,18000000.0
2009-05-27 03:08:00,5.31811,5.31936,5.31795,5.3189,9000000.0
2009-05-27 03:09:00,5.31852,5.31929,5.31791,5.31862,9000000.0
2009-05-27 03:10:00,5.31896,5.32236,5.31896,5.32232,11000000.0
2009-05-27 03:11:00,5.32238,5.32252,5.32034,5.32034,16000000.0
2009-05-27 03:12:00,5.32034,5.32189,5.32026,5.32026,8000000.0
2009-05-27 03:13:00,5.32088,5.32165,5.32024,5.32146,12000000.0
2009-05-27 03:14:00,5.3203,5.32248,5.3203,5.32078,16000000.0
2009-05-27 03:15:00,5.32092,5.3218,5.32027,5.32068,10000000.0
2009-05-27 03:16:00,5.321,5.32127,5.31972,5.32017,16000000.0
2009-05-27 03:17:00,5.32057,5.32146,5.31993,5.32146,16000000.0
2009-05-27 03:18:00,5.3217,5.32205,5.31987,5.32029,9000000.0
2009-05-27 03:19:00,5.32232,5.32247,5.32054,5.32117,10000000.0
2009-05-27 03:20:00,5.32095,5.32235,5.32051,5.32135,20000000.0
2009-05-27 03:21:00,5.32156,5.32265,5.32086,5.32086,18000000.0
2009-05-27 03:22:00,5.32188,5.32188,5.32048,5.32137,15000000.0
2009-05-27 03:23:00,5.32184,5.32205,5.32031,5.32074,15000000.0
2009-05-27 03:24:00,5.32201,5.32203,5.32038,5.32189,12000000.0
2009-05-27 03:25:00,5.32147,5.32189,5.32083,5.32129,15000000.0
2009-05-27 03:26:00,5.32142,5.32179,5.3205,5.32125,19000000.0
2009-05-27 03:27:00,5.32171,5.3229,5.32116,5.3229,8000000.0
2009-05-27 03:28:00,5.32315,5.32315,5.32133,5.32217,13000000.0
2009-05-27 03:29:00,5.3224,5.3226,5.32137,5.32215,9000000.0
2009-05-27 03:30:00,5.32239,5.32345,5.3215,5.3221,17000000.0
2009-05-27 03:31:00,5.32331,5.32341,5.32191,5.32191,7000000.0
2009-05-27 03:32:00,5.32317,5.32317,5.32048,5.32164,15000000.0
2009-05-27 03:33:00,5.3226,5.32359,5.32188,5.32188,14000000.0
2009-05-27 03:34:00,5.32224,5.32361,5.32187,5.32249,13000000.0
2009-05-27 03:35:00,5.32234,5.32304,5.32158,5.32304,9000000.0
2009-05-27 03:36:00,5.32179,5.32386,5.32179,5.32327,13000000.0
2009-05-27 03:37:00,5.32358,5.32428,5.32271,5.32422,13000000.0
2009-05-27 03:38:00,5.32391,5.32489,5.32329,5.32371,14000000.0
2009-05-27 03:39:00,5.32459,5.32504,5.32368,5.32481,11000000.0
2009-05-27 03:40:00,5.32374,5.32498,5.3233,5.32414,12000000.0
2009-05-27 03:41:00,5.32384,5.32416,5.32313,5.32351,19000000.0
2009-05-27 03:42:00,5.32404,5.32479,5.32353,5.32382,10000000.0
2009-05-27 03:43:00,5.32426,5.32531,5.32307,5.32531,12000000.0
2009-05-27 03:44:00,5.32562,5.32715,5.32499,5.32631,12000000.0
2009-05-27 03:45:00,5.32645,5.32659,5.32463,5.32623,14000000.0
2009-05-27 03:46:00,5.32575,5.32806,5.32575,5.32693,13000000.0
2009-05-27 03:47:00,5.32743,5.32809,5.32621,5.32668,9000000.0
2009-05-27 03:48:00,5.32691,5.32832,5.32619,5.32832,8000000.0
2009-05-27 03:49:00,5.32756,5.32805,5.32642,5.3273,19000000.0
2009-05-27 03:50:00,5.32671,5.32765,5.32608,5.32661,12000000.0
2009-05-27 03:51:00,5.32724,5.32724,5.32471,5.32606,15000000.0
2009-05-27 03:52:00,5.32501,5.32615,5.32474,5.32615,11000000.0
2009-05-27 03:53:00,5.32596,5.32596,5.32358,5.3248,12000000.0
2009-05-27 03:54:00,5.32538,5.32569,5.32419,5.32521,12000000.0
2009-05-27 03:55:00,5.32468,5.32542,5.32399,5.32528,12000000.0
2009-05-27 03:56:00,5.32435,5.32557,5.32335,5.32499,14000000.0
2009-05-27 03:57:00,5.32464,5.32496,5.32333,5.32333,15000000.0
2009-05-27 03:58:00,5.32426,5.32445,5.32319,5.32445,12000000.0
2009-05-27 03:59:00,5.32306,5.32448,5.32303,5.32437,17000000.0
2009-05-27 04:00:00,5.32411,5.32508,5.32255,5.32256,14000000.0
2009-05-27 04:01:00,5.32272,5.3241,5.32256,5.32357,13000000.0
2009-05-27 04:02:00,5.32326,5.32403,5.32249,5.32364,16000000.0
2009-05-27 04:03:00,5.32451,5.32451,5.32232,5.32232,14000000.0
2009-05-27 04:04:00,5.32333,5.32357,5.32209,5.32238,19000000.0
2009-05-27 04:05:00,5.32338,5.32357,5.32253,5.32272,12000000.0
2009-05-27 04:06:00,5.32297,5.32386,5.32191,5.32328,18000000.0
2009-05-27 04:07:00,5.32373,5.32447,5.32267,5.32309,16000000.0
2009-05-27 04:08:00,5.32215,5.32373,5.32215,5.32225,8000000.0
2009-05-27 04:09:00,5.32301,5.32405,5.32249,5.32249,13000000.0
2009-05-27 04:10:00,5.32336,5.32414,5.32264,5.32345,14000000.0
2009-05-27 04:11:00,5.32303,5.32368,5.32235,5.32285,18000000.0
2009-05-27 04:12:00,5.32345,5.32356,5.32319,5.32356,10000000.0
2009-05-27 04:13:00,5.32419,5.32419,5.32312,5.32322,14000000.0
2009-05-27 04:14:00,5.32427,5.32435,5.32216,5.32381,20000000.0
2009-05-27 04:15:00,5.32242,5.32319,5.3218,5.32294,14000000.0
2009-05-27 04:16:00,5.32199,5.32494,5.32199,5.32376,15000000.0
2009-05-27 04:17:00,5.32392,5.32527,5.32322,5.3236,22000000.0
2009-05-27 04:18:00,5.3257,5.3257,5.32436,5.32476,17000000.0
2009-05-27 04:19:00,5.32413,5.32492,5.32354,5.32492,12000000.0
2009-05-27 04:20:00,5.3244,5.32497,5.32391,5.32438,17000000.0
2009-05-27 04:21:00,5.3257,5.32573,5.32419,5.32458,13000000.0
2009-05-27 04:22:00,5.32698,5.32777,5.32597,5.32739,14000000.0
2009-05-27 04:23:00,5.32696,5.32813,5.32667,5.32718,9000000.0
2009-05-27 04:24:00,5.32756,5.32975,5.32756,5.32961,9000000.0
2009-05-27 04:25:00,5.32908,5.33018,5.32874,5.32958,13000000.0
2009-05-27 04:26:00,5.32919,5.33029,5.32875,5.33026,12000000.0
2009-05-27 04:27:00,5.32982,5.32982,5.32829,5.32931,16000000.0
2009-05-27 04:28:00,5.3283,5.32905,5.32775,5.32775,11000000.0
2009-05-27 04:29:00,5.32866,5.33009,5.32865,5.32998,20000000.0
2009-05-27 04:30:00,5.32959,5.32984,5.32826,5.32927,16000000.0
2009-05-27 04:31:00,5.32996,5.32996,5.32857,5.32903,12000000.0
2009-05-27 04:32:00,5.3288,5.33001,5.32835,5.32988,11000000.0
2009-05-27 04:33:00,5.32941,5.33096,5.32866,5.32992,14000000.0
2009-05-27 04:34:00,5.32943,5.33072,5.32917,5.32967,11000000.0
2009-05-27 04:35:00,5.32965,5.33067,5.32865,5.32865,14000000.0
2009-05-27 04:36:00,5.33026,5.33026,5.32837,5.32858,11000000.0
2009-05-27 04:37:00,5.32983,5.3313,5.32979,5.33092,15000000.0
2009-05-27 04:38:00,5.32957,5.33136,5.32957,5.33131,7000000.0
2009-05-27 04:39:00,5.33067,5.33071,5.32833,5.32931,19000000.0
2009-05-27 04:40:00,5.33035,5.33035,5.3278,5.32963,14000000.0
2009-05-27 04:41:00,5.32854,5.32874,5.32757,5.32874,12000000.0
2009-05-27 04:42:00,5.32906,5.32976,5.32798,5.32959,11000000.0
2009-05-27 04:43:00,5.32909,5.32909,5.32765,5.32812,15000000.0
2009-05-27 04:44:00,5.3275,5.32826,5.32627,5.32826,13000000.0
2009-05-27 04:45:00,5.32658,5.32776,5.32658,5.3268,19000000.0
2009-05-27 04:46:00,5.32611,5.32656,5.32464,5.32564,14000000.0
2009-05-27 04:47:00,5.32655,5.32664,5.3251,5.32591,7000000.0
2009-05-27 04:48:00,5.32485,5.32702,5.32485,5.32688,14000000.0
2009-05-27 04:49:00,5.3259,5.32625,5.32444,5.32553,12000000.0
2009-05-27 04:50:00,5.32626,5.32671,5.32477,5.3256,9000000.0
2009-05-27 04:51:00,5.32524,5.32703,5.32512,5.32673,16000000.0
2009-05-27 04:52:00,5.32735,5.32763,5.32588,5.32588,14000000.0
2009-05-27 04:53:00,5.3265,5.32791,5.32594,5.32755,12000000.0
2009-05-27 04:54:00,5.32681,5.32763,5.32591,5.32591,9000000.0
2009-05-27 04:55:00,5.32646,5.32696,5.32528,5.32566,19000000.0
2009-05-27 04:56:00,5.32577,5.32654,5.32528,5.3262,17000000.0
2009-05-27 04:57:00,5.32614,5.32638,5.32456,5.3254,15000000.0
2009-05-27 04:58:00,5.32557,5.32557,5.32401,5.32431,7000000.0
2009-05-27 04:59:00,5.32429,5.32448,5.32287,5.32287,10000000.0
2009-05-27 05:00:00,5.3238,5.32468,5.32289,5.32432,19000000.0
2009-05-27 05:01:00,5.32523,5.32523,5.32374,5.32398,8000000.0
2009-05-27 05:02:00,5.32473,5.32473,5.32248,5.32301,8000000.0
2009-05-27 05:03:00,5.32398,5.32398,5.32267,5.32301,13000000.0
2009-05-27 05:04:00,5.32307,5.32307,5.32192,5.32234,16000000.0
2009-05-27 05:05:00,5.32314,5.32427,5.32288,5.32377,17000000.0
2009-05-27 05:06:00,5.32445,5.32484,5.32297,5.32477,15000000.0
2009-05-27 05:07:00,5.32435,5.325,5.32376,5.32391,9000000.0
2009-05-27 05:08:00,5.32375,5.32413,5.3227,5.32301,14000000.0
2009-05-27 05:09:00,5.32385,5.32416,5.32296,5.32332,15000000.0
2009-05-27 05:10:00,5.32326,5.32425,5.32289,5.32371,13000000.0
2009-05-27 05:11:00,5.32253,5.32484,5.32253,5.32373,13000000.0
2009-05-27 05:12:00,5.32368,5.32502,5.32335,5.32402,15000000.0
2009-05-27 05:13:00,5.32459,5.32485,5.32347,5.32485,14000000.0
2009-05-27 05:14:00,5.32427,5.32543,5.32377,5.3252,13000000.0
2009-05-27 05:15:00,5.32508,5.32682,5.32456,5.32682,15000000.0
2009-05-27 05:16:00,5.32599,5.32804,5.32599,5.32797,12000000.0
2009-05-27 05:17:00,5.32778,5.32808,5.32691,5.32761,13000000.0
2009-05-27 05:18:00,5.3282,5.3282,5.32584,5.32588,14000000.0
2009-05-27 05:19:00,5.3258,5.32666,5.32533,5.326,9000000.0
2009-05-27 05:20:00,5.3246,5.32616,5.3246,5.3252,12000000.0
2009-05-27 05:21:00,5.32623,5.32623,5.32486,5.32534,9000000.0
2009-05-27 05:22:00,5.32613,5.32613,5.32461,5.32505,13000000.0
2009-05-27 05:23:00,5.32489,5.32543,5.32426,5.32543,9000000.0
2009-05-27 05:24:00,5.32496,5.3253,5.32399,5.32412,13000000.0
2009-05-27 05:25:00,5.324,5.32467,5.32382,5.32393,10000000.0
2009-05-27 05:26:00,5.32489,5.32489,5.32351,5.32351,11000000.0
2009-05-27 05:27:00,5.32464,5.32502,5.3234,5.32344,20000000.0
2009-05-27 05:28:00,5.32391,5.32426,5.32287,5.32365,11000000.0
2009-05-27 05:29:00,5.32338,5.32338,5.32218,5.32235,8000000.0
2009-05-27 05:30:00,5.32263,5.32302,5.32187,5.32302,13000000.0
2009-05-27 05:31:00,5.32337,5.3238,5.32188,5.32247,12000000.0
2009-05-27 05:32:00,5.3222,5.32334,5.32121,5.32221,14000000.0
2009-05-27 05:33:00,5.32209,5.32241,5.32018,5.32084,10000000.0
2009-05-27 05:34:00,5.32247,5.32357,5.32127,5.32127,14000000.0
2009-05-27 05:35:00,5.32242,5.32363,5.32208,5.32232,16000000.0
2009-05-27 05:36:00,5.32391,5.32407,5.32186,5.32274,11000000.0
2009-05-27 05:37:00,5.32166,5.32329,5.32166,5.32238,14000000.0
2009-05-27 05:38:00,5.32215,5.32222,5.32201,5.32217,12000000.0
2009-05-27 05:39:00,5.32234,5.32286,5.32089,5.32106,16000000.0
2009-05-27 05:40:00,5.32039,5.32143,5.31953,5.3211,15000000.0
2009-05-27 05:41:00,5.31934,5.32019,5.31904,5.32019,11000000.0
2009-05-27 05:42:00,5.31907,5.31987,5.31823,5.31847,20000000.0
2009-05-27 05:43:00,5.31956,5.31986,5.31833,5.31934,13000000.0
2009-05-27 05:44:00,5.31818,5.31981,5.31809,5.31873,10000000.0
2009-05-27 05:45:00,5.31841,5.31905,5.3178,5.31807,9000000.0
2009-05-27 05:46:00,5.31821,5.31914,5.31757,5.31822,24000000.0
2009-05-27 05:47:00,5.31865,5.31865,5.31614,5.31817,16000000.0
2009-05-27 05:48:00,5.31749,5.31829,5.31703,5.31722,8000000.0
2009-05-27 05:49:00,5.31833,5.31833,5.31637,5.31637,7000000.0
2009-05-27 05:50:00,5.31786,5.31786,5.31635,5.31681,11000000.0
2009-05-27 05:51:00,5.31649,5.31824,5.31614,5.317,18000000.0
2009-05-27 05:52:00,5.31802,5.31841,5.31688,5.31702,9000000.0
2009-05-27 05:53:00,5.31713,5.3196,5.31713,5.31856,15000000.0
2009-05-27 05:54:00,5.31892,5.32105,5.31852,5.32105,14000000.0
2009-05-27 05:55:00,5.32063,5.32065,5.31873,5.31929,15000000.0
2009-05-27 05:56:00,5.32049,5.32111,5.31863,5.32111,23000000.0
2009-05-27 05:57:00,5.32089,5.32121,5.31975,5.32069,17000000.0
2009-05-27 05:58:00,5.32072,5.32107,5.32006,5.32082,11000000.0
2009-05-27 05:59:00,5.32038,5.32093,5.3196,5.32001,13000000.0
2009-05-27 06:00:00,5.32029,5.3206,5.31863,5.31863,18000000.0
2009-05-27 06:01:00,5.31895,5.32037,5.3188,5.31971,9000000.0
2009-05-27 06:02:00,5.32073,5.32073,5.31897,5.31932,16000000.0
2009-05-27 06:03:00,5.32031,5.32175,5.3196,5.31973,12000000.0
2009-05-27 06:04:00,5.31991,5.32112,5.31991,5.32023,17000000.0
2009-05-27 06:05:00,5.3209,5.32257,5.32082,5.32257,11000000.0
2009-05-27 06:06:00,5.32346,5.32371,5.32194,5.32293,14000000.0
2009-05-27 06:07:00,5.32382,5.32382,5.32189,5.32212,13000000.0
2009-05-27 06:08:00,5.32298,5.32354,5.32185,5.32265,13000000.0
2009-05-27 06:09:00,5.3224,5.32357,5.3224,5.3231,11000000.0
2009-05-27 06:10:00,5.32275,5.32533,5.32275,5.3236,8000000.0
2009-05-27 06:11:00,5.3231,5.32473,5.32293,5.3237,17000000.0
2009-05-27 06:12:00,5.32409,5.32551,5.32352,5.32483,13000000.0
2009-05-27 06:13:00,5.3249,5.32625,5.32452,5.32579,13000000.0
2009-05-27 06:14:00,5.32477,5.32543,5.32394,5.32481,11000000.0
2009-05-27 06:15:00,5.324,5.32552,5.324,5.32476,16000000.0
2009-05-27 06:16:00,5.32365,5.32485,5.32308,5.32354,13000000.0
2009-05-27 06:17:00,5.32363,5.32522,5.323,5.32387,18000000.0
2009-05-27 06:18:00,5.32487,5.32513,5.32371,5.32371,11000000.0
2009-05-27 06:19:00,5.32333,5.32461,5.32302,5.32362,7000000.0
2009-05-27 06:20:00,5.32335,5.32425,5.32309,5.32382,17000000.0
2009-05-27 06:21:00,5.32351,5.32515,5.32351,5.32515,13000000.0
2009-05-27 06:22:00,5.3252,5.3252,5.32389,5.32494,19000000.0
2009-05-27 06:23:00,5.32453,5.32615,5.32427,5.32531,19000000.0
2009-05-27 06:24:00,5.32572,5.32572,5.32389,5.32442,20000000.0
2009-05-27 06:25:00,5.32519,5.32547,5.32393,5.32451,8000000.0
2009-05-27 06:26:00,5.32405,5.32545,5.32395,5.32494,19000000.0
2009-05-27 06:27:00,5.32514,5.32557,5.32417,5.32451,12000000.0
2009-05-27 06:28:00,5.32525,5.32525,5.32412,5.32434,10000000.0
2009-05-27 06:29:00,5.32435,5.32491,5.32305,5.32305,10000000.0
2009-05-27 06:30:00,5.32375,5.32432,5.32331,5.32376,12000000.0
2009-05-27 06:31:00,5.32426,5.32519,5.32366,5.32519,15000000.0
2009-05-27 06:32:00,5.32524,5.32537,5.32437,5.32496,11000000.0
2009-05-27 06:33:00,5.3258,5.3261,5.32468,5.32594,13000000.0
2009-05-27 06:34:00,5.32608,5.32608,5.32451,5.32461,7000000.0
2009-05-27 06:35:00,5.32596,5.32597,5.32486,5.32582,11000000.0
2009-05-27 06:36:00,5.32491,5.32561,5.32441,5.32497,7000000.0
2009-05-27 06:37:00,5.3247,5.32526,5.3239,5.32394,9000000.0
2009-05-27 06:38:00,5.32433,5.32463,5.32334,5.32398,11000000.0
2009-05-27 06:39:00,5.32359,5.32457,5.3227,5.3244,14000000.0
2009-05-27 06:40:00,5.32275,5.32391,5.32262,5.32294,12000000.0
2009-05-27 06:41:00,5.32298,5.32441,5.32264,5.32267,17000000.0
2009-05-27 06:42:00,5.32294,5.32421,5.32262,5.3232,13000000.0
2009-05-27 06:43:00,5.32423,5.32423,5.32263,5.32313,11000000.0
2009-05-27 06:44:00,5.32275,5.32405,5.32199,5.32299,15000000.0
2009-05-27 06:45:00,5.32416,5.3244,5.32323,5.32415,10000000.0
2009-05-27 06:46:00,5.32398,5.32398,5.32228,5.32263,14000000.0
2009-05-27 06:47:00,5.32281,5.32337,5.32175,5.32327,10000000.0
2009-05-27 06:48:00,5.32363,5.32401,5.32228,5.32267,13000000.0
2009-05-27 06:49:00,5.3223,5.32406,5.3223,5.32338,15000000.0
2009-05-27 06:50:00,5.32353,5.32527,5.32304,5.32511,16000000.0
2009-05-27 06:51:00,5.32519,5.32563,5.32394,5.32557,14000000.0
2009-05-27 06:52:00,5.32553,5.32553,5.3243,5.32517,10000000.0
2009-05-27 06:53:00,5.32399,5.32514,5.32293,5.32406,12000000.0
2009-05-27 06:54:00,5.32335,5.32404,5.32194,5.32287,14000000.0
2009-05-27 06:55:00,5.32141,5.3231,5.32128,5.32134,18000000.0
2009-05-27 06:56:00,5.32229,5.32283,5.32137,5.32185,19000000.0
2009-05-27 06:57:00,5.32182,5.32282,5.32167,5.32259,8000000.0
2009-05-27 06:58:00,5.32342,5.32342,5.322,5.32273,10000000.0
2009-05-27 06:59:00,5.32104,5.32192,5.3203,5.3203,17000000.0
2009-05-27 07:00:00,5.32135,5.32196,5.32042,5.32074,11000000.0
2009-05-27 07:01:00,5.32113,5.32249,5.32062,5.32097,11000000.0
2009-05-27 07:02:00,5.32153,5.32179,5.32008,5.32146,13000000.0
2009-05-27 07:03:00,5.32208,5.32277,5.32091,5.32142,12000000.0
2009-05-27 07:04:00,5.3211,5.32158,5.31985,5.32024,18000000.0
2009-05-27 07:05:00,5.32089,5.32221,5.32019,5.32221,12000000.0
2009-05-27 07:06:00,5.3213,5.32229,5.32064,5.32229,15000000.0
2009-05-27 07:07:00,5.32203,5.32327,5.32181,5.32327,11000000.0
2009-05-27 07:08:00,5.32353,5.32366,5.32249,5.32249,9000000.0
2009-05-27 07:09:00,5.32326,5.32424,5.32265,5.32284,15000000.0
2009-05-27 07:10:00,5.32256,5.32475,5.32256,5.32429,19000000.0
2009-05-27 07:11:00,5.32452,5.32475,5.32364,5.32475,9000000.0
2009-05-27 07:12:00,5.3246,5.32525,5.32379,5.32458,12000000.0
2009-05-27 07:13:00,5.32404,5.32457,5.32267,5.32294,19000000.0
2009-05-27 07:14:00,5.32433,5.32505,5.32357,5.32493,8000000.0
2009-05-27 07:15:00,5.32452,5.32485,5.32356,5.32356,16000000.0
2009-05-27 07:16:00,5.32447,5.32461,5.3232,5.32444,18000000.0
2009-05-27 07:17:00,5.32497,5.32634,5.32416,5.3255,22000000.0
2009-05-27 07:18:00,5.32448,5.32612,5.32413,5.32612,16000000.0
2009-05-27 07:19:00,5.32486,5.32624,5.32421,5.32494,17000000.0
2009-05-27 07:20:00,5.32496,5.32592,5.32445,5.32519,14000000.0
2009-05-27 07:21:00,5.3252,5.32656,5.3247,5.32656,16000000.0
2009-05-27 07:22:00,5.32605,5.32617,5.32453,5.32573,14000000.0
2009-05-27 07:23:00,5.32591,5.32671,5.32432,5.32567,17000000.0
2009-05-27 07:24:00,5.32617,5.32677,5.3248,5.3262,9000000.0
2009-05-27 07:25:00,5.32605,5.3272,5.3256,5.32606,13000000.0
2009-05-27 07:26:00,5.32691,5.32691,5.32575,5.32575,13000000.0
2009-05-27 07:27:00,5.32714,5.32722,5.32503,5.32553,7000000.0
2009-05-27 07:28:00,5.32657,5.32742,5.32507,5.32699,18000000.0
2009-05-27 07:29:00,5.32731,5.32804,5.32612,5.32717,8000000.0
2009-05-27 07:30:00,5.32756,5.33006,5.32574,5.33006,16000000.0
2009-05-27 07:31:00,5.32999,5.33124,5.32978,5.32982,15000000.0
2009-05-27 07:32:00,5.329,5.32996,5.32686,5.32982,13000000.0
2009-05-27 07:33:00,5.32887,5.32958,5.32825,5.32825,8000000.0
2009-05-27 07:34:00,5.32959,5.32974,5.32708,5.32872,11000000.0
2009-05-27 07:35:00,5.32894,5.32904,5.32709,5.32885,16000000.0
2009-05-27 07:36:00,5.32801,5.3284,5.32691,5.32769,11000000.0
2009-05-27 07:37:00,5.32853,5.32914,5.32672,5.32735,17000000.0
2009-05-27 07:38:00,5.32801,5.32888,5.32669,5.32888,9000000.0
2009-05-27 07:39:00,5.32875,5.32917,5.32661,5.32759,12000000.0
2009-05-27 07:40:00,5.32654,5.32773,5.32582,5.32691,14000000.0
2009-05-27 07:41:00,5.32738,5.32787,5.32587,5.32686,14000000.0
2009-05-27 07:42:00,5.32637,5.3265,5.32474,5.32488,8000000.0
2009-05-27 07:43:00,5.32593,5.32662,5.32384,5.32662,15000000.0
2009-05-27 07:44:00,5.32569,5.32668,5.32482,5.32482,13000000.0
2009-05-27 07:45:00,5.32458,5.32644,5.32456,5.32628,19000000.0
2009-05-27 07:46:00,5.32743,5.32763,5.32592,5.32592,11000000.0
2009-05-27 07:47:00,5.32753,5.32824,5.3254,5.32624,16000000.0
2009-05-27 07:48:00,5.32697,5.32711,5.32469,5.32634,9000000.0
2009-05-27 07:49:00,5.32639,5.32848,5.32639,5.32848,11000000.0
2009-05-27 07:50:00,5.32793,5.32793,5.32564,5.32655,11000000.0
2009-05-27 07:51:00,5.32845,5.32863,5.32721,5.32771,13000000.0
2009-05-27 07:52:00,5.32915,5.3297,5.32699,5.32872,14000000.0
2009-05-27 07:53:00,5.32864,5.32944,5.32711,5.32944,10000000.0
2009-05-27 07:54:00,5.33033,5.33358,5.32903,5.33243,17000000.0
2009-05-27 07:55:00,5.33367,5.3362,5.33274,5.3362,10000000.0
2009-05-27 07:56:00,5.3356,5.33718,5.335,5.33681,11000000.0
2009-05-27 07:57:00,5.33654,5.33706,5.33458,5.33584,11000000.0
2009-05-27 07:58:00,5.33598,5.33623,5.33377,5.33601,24000000.0
2009-05-27 07:59:00,5.33472,5.33668,5.33462,5.33668,11000000.0
2009-05-27 08:00:00,5.33734,5.33734,5.33521,5.33689,14000000.0
2009-05-27 08:01:00,5.33648,5.33652,5.33493,5.33602,15000000.0
2009-05-27 08:02:00,5.33332,5.33486,5.33194,5.33363,16000000.0
2009-05-27 08:03:00,5.33155,5.33322,5.33144,5.33221,10000000.0
2009-05-27 08:04:00,5.33313,5.33313,5.33146,5.33146,13000000.0
2009-05-27 08:05:00,5.33236,5.33301,5.32995,5.33102,18000000.0
2009-05-27 08:06:00,5.3321,5.33326,5.33132,5.33275,14000000.0
2009-05-27 08:07:00,5.33091,5.33312,5.33091,5.33116,11000000.0
2009-05-27 08:08:00,5.33295,5.33406,5.33204,5.33285,19000000.0
2009-05-27 08:09:00,5.3326,5.33302,5.33186,5.3326,9000000.0
2009-05-27 08:10:00,5.33243,5.33243,5.33083,5.33094,8000000.0
2009-05-27 08:11:00,5.3324,5.33328,5.3317,5.33209,16000000.0
2009-05-27 08:12:00,5.33233,5.33246,5.33077,5.33077,16000000.0
2009-05-27 08:13:00,5.33175,5.33256,5.33087,5.33219,15000000.0
2009-05-27 08:14:00,5.33228,5.33345,5.33068,5.33196,15000000.0
2009-05-27 08:15:00,5.33419,5.33488,5.33292,5.33399,14000000.0
2009-05-27 08:16:00,5.33481,5.33481,5.33306,5.33415,14000000.0
2009-05-27 08:17:00,5.3326,5.33359,5.33183,5.33269,15000000.0
2009-05-27 08:18:00,5.33318,5.33341,5.33171,5.33259,11000000.0
2009-05-27 08:19:00,5.33303,5.3333,5.33141,5.33238,16000000.0
2009-05-27 08:20:00,5.33298,5.33298,5.33118,5.33226,17000000.0
2009-05-27 08:21:00,5.33163,5.33483,5.33163,5.33422,15000000.0
2009-05-27 08:22:00,5.33418,5.33649,5.33381,5.33649,8000000.0
2009-05-27 08:23:00,5.33638,5.33663,5.33397,5.33631,15000000.0
2009-05-27 08:24:00,5.33569,5.33689,5.3348,5.33689,8000000.0
2009-05-27 08:25:00,5.33713,5.33725,5.33491,5.33699,17000000.0
2009-05-27 08:26:00,5.33605,5.3367,5.33574,5.33623,14000000.0
2009-05-27 08:27:00,5.33706,5.33706,5.33531,5.337,9000000.0
2009-05-27 08:28:00,5.33776,5.33829,5.33589,5.33829,11000000.0
2009-05-27 08:29:00,5.33866,5.33971,5.33831,5.33937,15000000.0
2009-05-27 08:30:00,5.33807,5.33855,5.3364,5.33757,10000000.0
2009-05-27 08:31:00,5.33574,5.33634,5.33456,5.33617,17000000.0
2009-05-27 08:32:00,5.33577,5.33577,5.33229,5.33473,20000000.0
2009-05-27 08:33:00,5.33397,5.3356,5.33397,5.33507,7000000.0
2009-05-27 08:34:00,5.33548,5.3357,5.3337,5.33472,8000000.0
2009-05-27 08:35:00,5.33327,5.33427,5.33293,5.33361,19000000.0
2009-05-27 08:36:00,5.33361,5.33361,5.33164,5.33278,14000000.0
2009-05-27 08:37:00,5.33301,5.33308,5.33184,5.33294,12000000.0
2009-05-27 08:38:00,5.33193,5.33289,5.33081,5.33164,13000000.0
2009-05-27 08:39:00,5.3322,5.3322,5.32793,5.33019,14000000.0
2009-05-27 08:40:00,5.32946,5.33058,5.32846,5.3302,12000000.0
2009-05-27 08:41:00,5.3308,5.3308,5.32831,5.32882,11000000.0
2009-05-27 08:42:00,5.33036,5.33164,5.32863,5.32996,18000000.0
2009-05-27 08:43:00,5.33096,5.33152,5.33036,5.33104,8000000.0
2009-05-27 08:44:00,5.33076,5.33151,5.32911,5.32935,12000000.0
2009-05-27 08:45:00,5.3289,5.32997,5.32652,5.32776,20000000.0
2009-05-27 08:46:00,5.32766,5.32861,5.32546,5.32827,10000000.0
2009-05-27 08:47:00,5.32884,5.32884,5.32575,5.32812,13000000.0
2009-05-27 08:48:00,5.3267,5.32748,5.32548,5.32729,16000000.0
2009-05-27 08:49:00,5.32776,5.32787,5.32586,5.32636,9000000.0
2009-05-27 08:50:00,5.32862,5.32965,5.32724,5.3291,17000000.0
2009-05-27 08:51:00,5.3296,5.33008,5.32777,5.3298,8000000.0
2009-05-27 08:52:00,5.33043,5.33101,5.32801,5.33049,20000000.0
2009-05-27 08:53:00,5.33163,5.33373,5.33095,5.332,16000000.0
2009-05-27 08:54:00,5.33126,5.33214,5.32917,5.32943,15000000.0
2009-05-27 08:55:00,5.32996,5.33141,5.32908,5.33113,12000000.0
2009-05-27 08:56:00,5.33144,5.33188,5.32961,5.32997,14000000.0
2009-05-27 08:57:00,5.3292,5.33006,5.32805,5.32869,14000000.0
2009-05-27 08:58:00,5.32976,5.33062,5.32829,5.32973,15000000.0
2009-05-27 08:59:00,5.32919,5.32981,5.32764,5.32922,15000000.0
2009-05-27 09:00:00,5.32918,5.32918,5.32549,5.32812,14000000.0
2009-05-27 09:01:00,5.32845,5.33095,5.32808,5.33077,14000000.0
2009-05-27 09:02:00,5.33114,5.33114,5.32684,5.32834,17000000.0
2009-05-27 09:03:00,5.3292,5.33075,5.32815,5.33033,16000000.0
2009-05-27 09:04:00,5.33159,5.33159,5.32792,5.32941,10000000.0
2009-05-27 09:05:00,5.32917,5.33083,5.32817,5.32965,14000000.0
2009-05-27 09:06:00,5.3276,5.32911,5.32693,5.32858,14000000.0
2009-05-27 09:07:00,5.32678,5.32791,5.32612,5.3271,9000000.0
2009-05-27 09:08:00,5.32505,5.32595,5.32306,5.32367,17000000.0
2009-05-27 09:09:00,5.32562,5.32724,5.32414,5.32414,9000000.0
2009-05-27 09:10:00,5.32438,5.32504,5.32333,5.32367,12000000.0
2009-05-27 09:11:00,5.32344,5.32507,5.32326,5.32507,15000000.0
2009-05-27 09:12:00,5.32352,5.32523,5.32352,5.32391,14000000.0
2009-05-27 09:13:00,5.32446,5.32446,5.32243,5.32309,12000000.0
2009-05-27 09:14:00,5.32453,5.32535,5.32267,5.32535,13000000.0
2009-05-27 09:15:00,5.32476,5.32523,5.32366,5.32412,13000000.0
2009-05-27 09:16:00,5.32468,5.32539,5.32251,5.32539,10000000.0
2009-05-27 09:17:00,5.32481,5.32587,5.32399,5.32561,14000000.0
2009-05-27 09:18:00,5.32387,5.32392,5.31996,5.32048,16000000.0
2009-05-27 09:19:00,5.32221,5.32422,5.32177,5.32249,14000000.0
2009-05-27 09:20:00,5.32274,5.32368,5.32121,5.32368,11000000.0
2009-05-27 09:21:00,5.32381,5.32397,5.32212,5.3227,11000000.0
2009-05-27 09:22:00,5.32412,5.32449,5.32215,5.32443,18000000.0
2009-05-27 09:23:00,5.32352,5.32491,5.32304,5.32451,18000000.0
2009-05-27 09:24:00,5.32442,5.3248,5.32148,5.32232,18000000.0
2009-05-27 09:25:00,5.32359,5.32409,5.32187,5.32303,13000000.0
2009-05-27 09:26:00,5.32374,5.3244,5.32297,5.32402,13000000.0
2009-05-27 09:27:00,5.32439,5.32496,5.32195,5.32305,11000000.0
2009-05-27 09:28:00,5.32591,5.32591,5.32367,5.32483,12000000.0
2009-05-27 09:29:00,5.32318,5.32461,5.32225,5.32438,16000000.0
2009-05-27 09:30:00,5.32324,5.3241,5.32191,5.32269,11000000.0
2009-05-27 09:31:00,5.32242,5.32242,5.31862,5.3217,13000000.0
2009-05-27 09:32:00,5.32033,5.32333,5.32033,5.32333,14000000.0
2009-05-27 09:33:00,5.32242,5.32356,5.32053,5.32356,16000000.0
2009-05-27 09:34:00,5.32206,5.32271,5.32052,5.32245,13000000.0
2009-05-27 09:35:00,5.32195,5.32242,5.32064,5.32209,9000000.0
2009-05-27 09:36:00,5.32154,5.32322,5.32039,5.32303,7000000.0
2009-05-27 09:37:00,5.32406,5.32434,5.32052,5.32281,14000000.0
2009-05-27 09:38:00,5.32316,5.32441,5.32189,5.32225,18000000.0
2009-05-27 09:39:00,5.32361,5.32378,5.32162,5.32162,15000000.0
2009-05-27 09:40:00,5.32316,5.32316,5.32061,5.32138,10000000.0
2009-05-27 09:41:00,5.32264,5.32264,5.32117,5.32183,14000000.0
2009-05-27 09:42:00,5.32126,5.32365,5.32111,5.32275,18000000.0
2009-05-27 09:43:00,5.32235,5.32325,5.32194,5.32323,9000000.0
2009-05-27 09:44:00,5.32302,5.32391,5.32246,5.3238,10000000.0
2009-05-27 09:45:00,5.3242,5.3242,5.3198,5.3198,10000000.0
2009-05-27 09:46:00,5.32229,5.32275,5.32045,5.32217,14000000.0
2009-05-27 09:47:00,5.32146,5.32279,5.32116,5.32227,11000000.0
2009-05-27 09:48:00,5.32144,5.32217,5.32113,5.3218,10000000.0
2009-05-27 09:49:00,5.31981,5.32169,5.31836,5.32021,13000000.0
2009-05-27 09:50:00,5.32003,5.32032,5.31808,5.32007,12000000.0
2009-05-27 09:51:00,5.32014,5.32053,5.31901,5.3193,18000000.0
2009-05-27 09:52:00,5.31932,5.31932,5.31667,5.31898,12000000.0
2009-05-27 09:53:00,5.31807,5.3188,5.3163,5.3188,18000000.0
2009-05-27 09:54:00,5.31965,5.32107,5.31748,5.32107,13000000.0
2009-05-27 09:55:00,5.32047,5.321,5.31792,5.31994,14000000.0
2009-05-27 09:56:00,5.32019,5.3213,5.31981,5.32031,16000000.0
2009-05-27 09:57:00,5.32009,5.32038,5.31842,5.31972,17000000.0
2009-05-27 09:58:00,5.31939,5.32015,5.31803,5.31857,18000000.0
2009-05-27 09:59:00,5.31889,5.31953,5.31793,5.31906,7000000.0
2009-05-27 10:00:00,5.31759,5.31888,5.31692,5.31724,13000000.0
2009-05-27 10:01:00,5.31933,5.32121,5.31751,5.32121,15000000.0
2009-05-27 10:02:00,5.3216,5.32185,5.31914,5.32,10000000.0
2009-05-27 10:03:00,5.32137,5.32317,5.32048,5.32266,15000000.0
2009-05-27 10:04:00,5.32262,5.32303,5.32062,5.32182,13000000.0
2009-05-27 10:05:00,5.32112,5.322,5.32008,5.32091,16000000.0
2009-05-27 10:06:00,5.32146,5.32249,5.32066,5.32066,16000000.0
2009-05-27 10:07:00,5.3218,5.32188,5.31961,5.32145,24000000.0
2009-05-27 10:08:00,5.32202,5.32202,5.32034,5.32034,13000000.0
2009-05-27 10:09:00,5.32094,5.32168,5.31902,5.32026,17000000.0
2009-05-27 10:10:00,5.32157,5.32268,5.32034,5.32267,14000000.0
2009-05-27 10:11:00,5.32379,5.32399,5.32237,5.32375,14000000.0
2009-05-27 10:12:00,5.32327,5.32421,5.32326,5.3235,9000000.0
2009-05-27 10:13:00,5.32516,5.32678,5.32344,5.32643,13000000.0
2009-05-27 10:14:00,5.32522,5.32572,5.3238,5.32523,10000000.0
2009-05-27 10:15:00,5.32538,5.32571,5.32262,5.32571,19000000.0
2009-05-27 10:16:00,5.32599,5.32695,5.32513,5.32676,11000000.0
2009-05-27 10:17:00,5.32818,5.32818,5.32483,5.32717,13000000.0
2009-05-27 10:18:00,5.32597,5.32798,5.32593,5.32645,21000000.0
2009-05-27 10:19:00,5.32682,5.32753,5.32553,5.32695,12000000.0
2009-05-27 10:20:00,5.32653,5.32763,5.32611,5.32763,8000000.0
2009-05-27 10:21:00,5.3259,5.32677,5.32468,5.32556,17000000.0
2009-05-27 10:22:00,5.32649,5.32699,5.32333,5.32338,15000000.0
2009-05-27 10:23:00,5.32522,5.32529,5.32337,5.32337,11000000.0
2009-05-27 10:24:00,5.32376,5.32484,5.32321,5.32455,13000000.0
2009-05-27 10:25:00,5.32405,5.3248,5.32314,5.32341,14000000.0
2009-05-27 10:26:00,5.32456,5.32456,5.32172,5.32249,10000000.0
2009-05-27 10:27:00,5.32438,5.32512,5.32355,5.32363,9000000.0
2009-05-27 10:28:00,5.32552,5.32555,5.32405,5.32508,11000000.0
2009-05-27 10:29:00,5.32455,5.32492,5.32149,5.32381,19000000.0
2009-05-27 10:30:00,5.32404,5.32471,5.32325,5.32372,11000000.0
2009-05-27 10:31:00,5.32389,5.32436,5.32188,5.3233,15000000.0
2009-05-27 10:32:00,5.32391,5.32582,5.32365,5.32573,9000000.0
2009-05-27 10:33:00,5.32513,5.32513,5.32342,5.32507,16000000.0
2009-05-27 10:34:00,5.32481,5.32537,5.32437,5.32475,11000000.0
2009-05-27 10:35:00,5.324,5.32472,5.32244,5.32442,9000000.0
2009-05-27 10:36:00,5.32426,5.32481,5.32321,5.32437,13000000.0
2009-05-27 10:37:00,5.3242,5.32614,5.32333,5.32397,14000000.0
2009-05-27 10:38:00,5.32515,5.3258,5.32466,5.32505,7000000.0
2009-05-27 10:39:00,5.32554,5.32583,5.32392,5.32583,12000000.0
2009-05-27 10:40:00,5.32526,5.32724,5.32479,5.3266,17000000.0
2009-05-27 10:41:00,5.32628,5.32757,5.32573,5.32683,15000000.0
2009-05-27 10:42:00,5.32628,5.32669,5.32503,5.32669,13000000.0
2009-05-27 10:43:00,5.3257,5.32635,5.32442,5.32557,15000000.0
2009-05-27 10:44:00,5.32646,5.32708,5.32563,5.32693,11000000.0
2009-05-27 10:45:00,5.32667,5.32757,5.32539,5.32701,17000000.0
2009-05-27 10:46:00,5.32667,5.32681,5.32558,5.32562,9000000.0
2009-05-27 10:47:00,5.32538,5.32585,5.32432,5.32585,9000000.0
2009-05-27 10:48:00,5.32441,5.32636,5.32433,5.32636,11000000.0
2009-05-27 10:49:00,5.32674,5.32674,5.32379,5.32573,11000000.0
2009-05-27 10:50:00,5.32343,5.3259,5.32343,5.32569,16000000.0
2009-05-27 10:51:00,5.32483,5.32573,5.32378,5.32384,21000000.0
2009-05-27 10:52:00,5.32488,5.3253,5.32356,5.3248,8000000.0
2009-05-27 10:53:00,5.32481,5.32549,5.3229,5.32407,12000000.0
2009-05-27 10:54:00,5.32271,5.3244,5.32189,5.32321,16000000.0
2009-05-27 10:55:00,5.32243,5.32431,5.32243,5.32345,13000000.0
2009-05-27 10:56:00,5.32395,5.32461,5.32254,5.32441,16000000.0
2009-05-27 10:57:00,5.32244,5.32413,5.32244,5.32277,10000000.0
2009-05-27 10:58:00,5.32354,5.32543,5.32298,5.3231,12000000.0
2009-05-27 10:59:00,5.32458,5.32487,5.32368,5.32481,11000000.0
2009-05-27 11:00:00,5.32439,5.32457,5.32246,5.32312,13000000.0
2009-05-27 11:01:00,5.32412,5.32556,5.32331,5.32501,9000000.0
2009-05-27 11:02:00,5.32438,5.3258,5.32415,5.3258,8000000.0
2009-05-27 11:03:00,5.32574,5.32574,5.32453,5.32453,10000000.0
2009-05-27 11:04:00,5.32451,5.32609,5.32212,5.32583,12000000.0
2009-05-27 11:05:00,5.32553,5.32694,5.32347,5.32694,11000000.0
2009-05-27 11:06:00,5.32498,5.32681,5.32496,5.32681,8000000.0
2009-05-27 11:07:00,5.3261,5.32619,5.32473,5.32477,14000000.0
2009-05-27 11:08:00,5.32514,5.3253,5.32202,5.32458,18000000.0
2009-05-27 11:09:00,5.32359,5.32445,5.32305,5.32386,15000000.0
2009-05-27 11:10:00,5.32379,5.32381,5.32111,5.32359,12000000.0
2009-05-27 11:11:00,5.32188,5.32362,5.32186,5.32186,11000000.0
2009-05-27 11:12:00,5.32252,5.3227,5.32061,5.32184,8000000.0
2009-05-27 11:13:00,5.3224,5.3224,5.32031,5.32091,15000000.0
2009-05-27 11:14:00,5.32186,5.32193,5.31945,5.32124,13000000.0
2009-05-27 11:15:00,5.32136,5.32231,5.31971,5.32122,20000000.0
2009-05-27 11:16:00,5.32207,5.32253,5.32025,5.32041,15000000.0
2009-05-27 11:17:00,5.32209,5.32209,5.31938,5.32094,18000000.0
2009-05-27 11:18:00,5.32192,5.32192,5.31943,5.31972,20000000.0
2009-05-27 11:19:00,5.32014,5.32099,5.3187,5.32074,13000000.0
2009-05-27 11:20:00,5.32155,5.32168,5.31965,5.32161,20000000.0
2009-05-27 11:21:00,5.3221,5.32215,5.31942,5.32151,18000000.0
2009-05-27 11:22:00,5.32027,5.3224,5.31987,5.3209,18000000.0
2009-05-27 11:23:00,5.32034,5.32323,5.32034,5.32273,13000000.0
2009-05-27 11:24:00,5.3234,5.32395,5.32231,5.32383,9000000.0
2009-05-27 11:25:00,5.32282,5.32317,5.32104,5.32317,8000000.0
2009-05-27 11:26:00,5.32304,5.32304,5.32158,5.32283,8000000.0
2009-05-27 11:27:00,5.32233,5.32374,5.32222,5.32374,7000000.0
2009-05-27 11:28:00,5.32435,5.32435,5.32291,5.32411,14000000.0
2009-05-27 11:29:00,5.32483,5.32508,5.32318,5.32442,16000000.0
2009-05-27 11:30:00,5.32395,5.32567,5.32333,5.32567,7000000.0
2009-05-27 11:31:00,5.326,5.32611,5.32404,5.32492,15000000.0
2009-05-27 11:32:00,5.32447,5.3266,5.32447,5.32542,10000000.0
2009-05-27 11:33:00,5.32551,5.32663,5.32458,5.32663,8000000.0
2009-05-27 11:34:00,5.32487,5.32699,5.32487,5.32679,11000000.0
2009-05-27 11:35:00,5.32577,5.32577,5.32329,5.32454,15000000.0
2009-05-27 11:36:00,5.32531,5.32531,5.32382,5.3245,14000000.0
2009-05-27 11:37:00,5.32343,5.32514,5.32304,5.32498,11000000.0
2009-05-27 11:38:00,5.32528,5.32528,5.3235,5.32478,12000000.0
2009-05-27 11:39:00,5.32434,5.32474,5.32268,5.32455,13000000.0
2009-05-27 11:40:00,5.32401,5.32539,5.32302,5.32539,8000000.0
2009-05-27 11:41:00,5.32541,5.32541,5.32356,5.32356,13000000.0
2009-05-27 11:42:00,5.32371,5.3254,5.32153,5.32534,18000000.0
2009-05-27 11:43:00,5.32518,5.32657,5.32396,5.32646,13000000.0
2009-05-27 11:44:00,5.32133,5.32764,5.32133,5.32764,14000000.0
2009-05-27 11:45:00,5.32845,5.32939,5.32699,5.32792,12000000.0
2009-05-27 11:46:00,5.32737,5.32847,5.32586,5.32847,14000000.0
2009-05-27 11:47:00,5.329,5.32957,5.32725,5.32725,15000000.0
2009-05-27 11:48:00,5.32713,5.32896,5.32713,5.32896,9000000.0
2009-05-27 11:49:00,5.32903,5.32922,5.32749,5.32753,14000000.0
2009-05-27 11:50:00,5.32894,5.32946,5.32719,5.32892,17000000.0
2009-05-27 11:51:00,5.32886,5.32989,5.32804,5.32989,15000000.0
2009-05-27 11:52:00,5.3306,5.33115,5.32875,5.3306,15000000.0
2009-05-27 11:53:00,5.32969,5.33025,5.32728,5.33025,14000000.0
2009-05-27 11:54:00,5.33083,5.33083,5.32885,5.32939,9000000.0
2009-05-27 11:55:00,5.33069,5.33078,5.32826,5.33068,11000000.0
2009-05-27 11:56:00,5.33049,5.33049,5.32737,5.3284,13000000.0
2009-05-27 11:57:00,5.32888,5.32915,5.32644,5.32777,13000000.0
2009-05-27 11:58:00,5.32918,5.32986,5.32762,5.32977,12000000.0
2009-05-27 11:59:00,5.32794,5.33215,5.32794,5.33215,12000000.0
2009-05-27 12:00:00,5.33244,5.33244,5.32941,5.33036,12000000.0
2009-05-27 12:01:00,5.33063,5.33177,5.3295,5.33081,22000000.0
2009-05-27 12:02:00,5.32998,5.33021,5.32875,5.32945,10000000.0
2009-05-27 12:03:00,5.32958,5.33046,5.32833,5.32975,18000000.0
2009-05-27 12:04:00,5.32985,5.33157,5.32889,5.33157,12000000.0
2009-05-27 12:05:00,5.33087,5.33158,5.32954,5.33152,15000000.0
2009-05-27 12:06:00,5.32993,5.33167,5.32953,5.3314,14000000.0
2009-05-27 12:07:00,5.33153,5.33372,5.33011,5.33372,15000000.0
2009-05-27 12:08:00,5.33233,5.33325,5.32956,5.33283,19000000.0
2009-05-27 12:09:00,5.3325,5.33457,5.33235,5.33324,12000000.0
2009-05-27 12:10:00,5.33322,5.33414,5.33235,5.33414,23000000.0
2009-05-27 12:11:00,5.33326,5.33338,5.33111,5.3333,21000000.0
2009-05-27 12:12:00,5.33299,5.33403,5.33273,5.3331,9000000.0
2009-05-27 12:13:00,5.33315,5.33394,5.3317,5.33275,13000000.0
2009-05-27 12:14:00,5.33259,5.33345,5.33049,5.33251,15000000.0
2009-05-27 12:15:00,5.33084,5.33325,5.33022,5.33219,14000000.0
2009-05-27 12:16:00,5.33384,5.33476,5.33319,5.33469,16000000.0
2009-05-27 12:17:00,5.33463,5.33481,5.33236,5.33286,13000000.0
2009-05-27 12:18:00,5.33322,5.33348,5.332,5.33286,9000000.0
2009-05-27 12:19:00,5.33284,5.33382,5.33238,5.33279,10000000.0
2009-05-27 12:20:00,5.33284,5.33354,5.3318,5.33214,7000000.0
2009-05-27 12:21:00,5.33271,5.33464,5.3315,5.33328,13000000.0
2009-05-27 12:22:00,5.33553,5.33684,5.33414,5.33684,10000000.0
2009-05-27 12:23:00,5.33658,5.33715,5.33623,5.33672,10000000.0
2009-05-27 12:24:00,5.33557,5.3363,5.33402,5.33584,12000000.0
2009-05-27 12:25:00,5.33594,5.33618,5.3339,5.33567,12000000.0
2009-05-27 12:26:00,5.33669,5.33684,5.33411,5.33493,20000000.0
2009-05-27 12:27:00,5.33473,5.33473,5.33114,5.33238,12000000.0
2009-05-27 12:28:00,5.33233,5.33428,5.33233,5.33421,14000000.0
2009-05-27 12:29:00,5.33319,5.33416,5.33267,5.33378,10000000.0
2009-05-27 12:30:00,5.33411,5.33453,5.33248,5.33409,19000000.0
2009-05-27 12:31:00,5.33376,5.33386,5.33131,5.33304,11000000.0
2009-05-27 12:32:00,5.33466,5.33466,5.33206,5.33337,10000000.0
2009-05-27 12:33:00,5.33436,5.33436,5.33173,5.33237,15000000.0
2009-05-27 12:34:00,5.33258,5.33306,5.33092,5.33294,16000000.0
2009-05-27 12:35:00,5.33414,5.33418,5.3329,5.33377,10000000.0
2009-05-27 12:36:00,5.33438,5.33469,5.33299,5.33409,11000000.0
2009-05-27 12:37:00,5.33399,5.33399,5.33254,5.33358,10000000.0
2009-05-27 12:38:00,5.33265,5.33323,5.33093,5.33226,14000000.0
2009-05-27 12:39:00,5.33234,5.33276,5.3308,5.33206,14000000.0
2009-05-27 12:40:00,5.33309,5.33323,5.33131,5.33317,11000000.0
2009-05-27 12:41:00,5.33225,5.33341,5.33157,5.33341,12000000.0
2009-05-27 12:42:00,5.3329,5.33301,5.33167,5.33183,14000000.0
2009-05-27 12:43:00,5.33397,5.33397,5.33188,5.33188,15000000.0
2009-05-27 12:44:00,5.33253,5.33273,5.32988,5.33273,16000000.0
2009-05-27 12:45:00,5.33333,5.33359,5.33131,5.33131,10000000.0
2009-05-27 12:46:00,5.3316,5.33259,5.32882,5.32979,12000000.0
2009-05-27 12:47:00,5.32851,5.33004,5.32771,5.32964,13000000.0
2009-05-27 12:48:00,5.32925,5.3299,5.32869,5.3296,12000000.0
2009-05-27 12:49:00,5.33004,5.33004,5.328,5.32885,14000000.0
2009-05-27 12:50:00,5.32833,5.32968,5.32772,5.32951,9000000.0
2009-05-27 12:51:00,5.32999,5.32999,5.32803,5.32803,10000000.0
2009-05-27 12:52:00,5.32836,5.32944,5.32619,5.32944,22000000.0
2009-05-27 12:53:00,5.32947,5.32954,5.32752,5.32876,14000000.0
2009-05-27 12:54:00,5.33051,5.33051,5.32812,5.32812,13000000.0
2009-05-27 12:55:00,5.32848,5.32986,5.32786,5.32795,21000000.0
2009-05-27 12:56:00,5.32843,5.32853,5.32613,5.3276,18000000.0
2009-05-27 12:57:00,5.32828,5.32855,5.32581,5.32591,7000000.0
2009-05-27 12:58:00,5.32785,5.32785,5.32617,5.32669,12000000.0
2009-05-27 12:59:00,5.32741,5.32929,5.32643,5.32914,18000000.0
2009-05-27 13:00:00,5.32933,5.32933,5.32662,5.32843,14000000.0
2009-05-27 13:01:00,5.32701,5.32833,5.32701,5.32787,11000000.0
2009-05-27 13:02:00,5.32848,5.32928,5.32623,5.32825,15000000.0
2009-05-27 13:03:00,5.32929,5.32934,5.32701,5.32846,15000000.0
2009-05-27 13:04:00,5.32768,5.33015,5.32768,5.33015,16000000.0
2009-05-27 13:05:00,5.32925,5.33037,5.32903,5.32991,9000000.0
2009-05-27 13:06:00,5.33158,5.33223,5.32965,5.33026,13000000.0
2009-05-27 13:07:00,5.33172,5.33264,5.33046,5.33237,13000000.0
2009-05-27 13:08:00,5.33308,5.33434,5.33228,5.33434,10000000.0
2009-05-27 13:09:00,5.33418,5.33492,5.33289,5.33436,15000000.0
2009-05-27 13:10:00,5.336,5.3361,5.33303,5.3351,12000000.0
2009-05-27 13:11:00,5.33467,5.336,5.33357,5.3357,12000000.0
2009-05-27 13:12:00,5.33499,5.33669,5.33453,5.33592,12000000.0
2009-05-27 13:13:00,5.33702,5.33831,5.33548,5.33831,11000000.0
2009-05-27 13:14:00,5.33755,5.3382,5.33683,5.3382,9000000.0
2009-05-27 13:15:00,5.33848,5.33865,5.33677,5.33726,15000000.0
2009-05-27 13:16:00,5.33815,5.33815,5.33636,5.33726,15000000.0
2009-05-27 13:17:00,5.33915,5.34224,5.33683,5.34146,17000000.0
2009-05-27 13:18:00,5.34284,5.34563,5.34048,5.34404,15000000.0
2009-05-27 13:19:00,5.3455,5.34607,5.34384,5.34571,15000000.0
2009-05-27 13:20:00,5.34471,5.34552,5.34225,5.34497,19000000.0
2009-05-27 13:21:00,5.34502,5.34534,5.34332,5.34534,10000000.0
2009-05-27 13:22:00,5.34399,5.34451,5.34264,5.34451,8000000.0
2009-05-27 13:23:00,5.34457,5.3451,5.34297,5.3448,15000000.0
2009-05-27 13:24:00,5.34556,5.34572,5.3443,5.34547,11000000.0
2009-05-27 13:25:00,5.34639,5.34639,5.34327,5.34483,9000000.0
2009-05-27 13:26:00,5.34447,5.34468,5.34288,5.34423,8000000.0
2009-05-27 13:27:00,5.34302,5.34355,5.34125,5.34286,15000000.0
2009-05-27 13:28:00,5.3432,5.34357,5.34099,5.34357,17000000.0
2009-05-27 13:29:00,5.34334,5.34334,5.34171,5.34334,11000000.0
2009-05-27 13:30:00,5.34508,5.34588,5.34348,5.34545,21000000.0
2009-05-27 13:31:00,5.34554,5.34627,5.34449,5.34511,11000000.0
2009-05-27 13:32:00,5.34566,5.34566,5.34321,5.34522,10000000.0
2009-05-27 13:33:00,5.3448,5.34492,5.3427,5.3427,8000000.0
2009-05-27 13:34:00,5.34439,5.34502,5.34272,5.34391,15000000.0
2009-05-27 13:35:00,5.34524,5.34607,5.34364,5.3457,13000000.0
2009-05-27 13:36:00,5.34581,5.34713,5.34447,5.34713,11000000.0
2009-05-27 13:37:00,5.34646,5.34701,5.34451,5.34624,8000000.0
2009-05-27 13:38:00,5.34749,5.35026,5.34629,5.35026,13000000.0
2009-05-27 13:39:00,5.34968,5.35135,5.34809,5.35135,7000000.0
2009-05-27 13:40:00,5.35072,5.35178,5.35052,5.35138,12000000.0
2009-05-27 13:41:00,5.35055,5.35201,5.34904,5.3515,15000000.0
2009-05-27 13:42:00,5.35114,5.35114,5.34725,5.3483,22000000.0
2009-05-27 13:43:00,5.34803,5.34845,5.34674,5.3472,13000000.0
2009-05-27 13:44:00,5.34768,5.34822,5.34634,5.34733,14000000.0
2009-05-27 13:45:00,5.34728,5.34772,5.34656,5.34709,7000000.0
2009-05-27 13:46:00,5.34775,5.34775,5.34438,5.34651,11000000.0
2009-05-27 13:47:00,5.34603,5.34603,5.34431,5.34527,11000000.0
2009-05-27 13:48:00,5.34377,5.34461,5.34264,5.34294,14000000.0
2009-05-27 13:49:00,5.34385,5.34389,5.34171,5.3424,13000000.0
2009-05-27 13:50:00,5.34443,5.34501,5.34322,5.34461,12000000.0
2009-05-27 13:51:00,5.34552,5.34597,5.34349,5.34589,11000000.0
2009-05-27 13:52:00,5.34539,5.34607,5.3442,5.34607,9000000.0
2009-05-27 13:53:00,5.34638,5.34683,5.34567,5.34605,11000000.0
2009-05-27 13:54:00,5.34567,5.34672,5.34364,5.34672,17000000.0
2009-05-27 13:55:00,5.34597,5.34653,5.34402,5.34416,22000000.0
2009-05-27 13:56:00,5.34594,5.34768,5.34522,5.34736,13000000.0
2009-05-27 13:57:00,5.34804,5.34804,5.34608,5.34636,19000000.0
2009-05-27 13:58:00,5.34848,5.34867,5.34724,5.34799,11000000.0
2009-05-27 13:59:00,5.34823,5.34839,5.34688,5.34816,7000000.0
2009-05-27 14:00:00,5.3482,5.34824,5.34531,5.34704,9000000.0
2009-05-27 14:01:00,5.34693,5.34693,5.34513,5.34551,7000000.0
2009-05-27 14:02:00,5.34646,5.34734,5.34443,5.34576,13000000.0
2009-05-27 14:03:00,5.34668,5.34986,5.34668,5.34986,17000000.0
2009-05-27 14:04:00,5.35108,5.35108,5.34834,5.34977,13000000.0
2009-05-27 14:05:00,5.34973,5.35137,5.34904,5.35042,8000000.0
2009-05-27 14:06:00,5.35223,5.35252,5.35068,5.35169,10000000.0
2009-05-27 14:07:00,5.35319,5.35319,5.35068,5.35165,10000000.0
2009-05-27 14:08:00,5.35132,5.35132,5.34933,5.34964,14000000.0
2009-05-27 14:09:00,5.35025,5.35031,5.34676,5.34772,16000000.0
2009-05-27 14:10:00,5.34793,5.348,5.34541,5.34776,12000000.0
2009-05-27 14:11:00,5.34706,5.34769,5.34555,5.34769,14000000.0
2009-05-27 14:12:00,5.3458,5.34773,5.34567,5.34773,13000000.0
2009-05-27 14:13:00,5.34634,5.35071,5.34634,5.35071,11000000.0
2009-05-27 14:14:00,5.35079,5.35083,5.34841,5.34841,14000000.0
2009-05-27 14:15:00,5.34866,5.34912,5.34688,5.34799,11000000.0
2009-05-27 14:16:00,5.34712,5.34759,5.346,5.34752,11000000.0
2009-05-27 14:17:00,5.34785,5.34795,5.34602,5.34657,14000000.0
2009-05-27 14:18:00,5.34812,5.34852,5.34584,5.34686,11000000.0
2009-05-27 14:19:00,5.34697,5.3479,5.3449,5.3449,8000000.0
2009-05-27 14:20:00,5.34539,5.34539,5.34319,5.34372,10000000.0
2009-05-27 14:21:00,5.34333,5.34333,5.34112,5.34112,14000000.0
2009-05-27 14:22:00,5.34193,5.34269,5.34105,5.34105,17000000.0
2009-05-27 14:23:00,5.34254,5.34288,5.341,5.34282,8000000.0
2009-05-27 14:24:00,5.3432,5.34357,5.34003,5.34278,16000000.0
2009-05-27 14:25:00,5.34292,5.34349,5.34191,5.34349,11000000.0
2009-05-27 14:26:00,5.34442,5.34467,5.34288,5.34459,14000000.0
2009-05-27 14:27:00,5.34398,5.34457,5.34254,5.34254,8000000.0
2009-05-27 14:28:00,5.34318,5.34326,5.34126,5.34219,11000000.0
2009-05-27 14:29:00,5.34137,5.34171,5.33964,5.341,11000000.0
2009-05-27 14:30:00,5.34079,5.34155,5.33886,5.34155,14000000.0
2009-05-27 14:31:00,5.3396,5.34029,5.33794,5.33794,15000000.0
2009-05-27 14:32:00,5.34021,5.34022,5.33718,5.33854,9000000.0
2009-05-27 14:33:00,5.33844,5.33845,5.33643,5.33814,12000000.0
2009-05-27 14:34:00,5.33653,5.3384,5.33651,5.3369,12000000.0
2009-05-27 14:35:00,5.33695,5.33929,5.33695,5.33836,18000000.0
2009-05-27 14:36:00,5.33814,5.33871,5.33635,5.33798,12000000.0
2009-05-27 14:37:00,5.33904,5.33913,5.33698,5.33913,12000000.0
2009-05-27 14:38:00,5.33875,5.34097,5.33778,5.34097,24000000.0
2009-05-27 14:39:00,5.34017,5.34134,5.33783,5.33797,12000000.0
2009-05-27 14:40:00,5.34004,5.34061,5.33932,5.3402,15000000.0
2009-05-27 14:41:00,5.33952,5.34148,5.33952,5.34118,17000000.0
2009-05-27 14:42:00,5.34021,5.34134,5.33933,5.34042,15000000.0
2009-05-27 14:43:00,5.33975,5.33975,5.33701,5.33743,9000000.0
2009-05-27 14:44:00,5.33651,5.33747,5.33516,5.33652,7000000.0
2009-05-27 14:45:00,5.33482,5.33593,5.33275,5.33275,17000000.0
2009-05-27 14:46:00,5.33486,5.33583,5.33409,5.33565,14000000.0
2009-05-27 14:47:00,5.33554,5.33554,5.33144,5.33267,16000000.0
2009-05-27 14:48:00,5.33282,5.33282,5.33121,5.33216,12000000.0
2009-05-27 14:49:00,5.33235,5.33235,5.33016,5.33105,20000000.0
2009-05-27 14:50:00,5.33117,5.33117,5.32872,5.33072,12000000.0
2009-05-27 14:51:00,5.33031,5.33044,5.32682,5.32742,12000000.0
2009-05-27 14:52:00,5.32874,5.3299,5.32725,5.3283,22000000.0
2009-05-27 14:53:00,5.33028,5.33122,5.3286,5.33103,17000000.0
2009-05-27 14:54:00,5.33117,5.33194,5.32963,5.33098,14000000.0
2009-05-27 14:55:00,5.33201,5.33201,5.32988,5.33021,20000000.0
2009-05-27 14:56:00,5.3315,5.33166,5.32946,5.33061,22000000.0
2009-05-27 14:57:00,5.33145,5.33231,5.33068,5.33185,10000000.0
2009-05-27 14:58:00,5.3323,5.33294,5.33132,5.33294,17000000.0
2009-05-27 14:59:00,5.33271,5.33271,5.33042,5.33223,12000000.0
2009-05-27 15:00:00,5.3329,5.33372,5.33091,5.33318,14000000.0
2009-05-27 15:01:00,5.33291,5.33487,5.33257,5.33481,16000000.0
2009-05-27 15:02:00,5.33426,5.33543,5.33292,5.33442,13000000.0
2009-05-27 15:03:00,5.33509,5.33509,5.33236,5.33273,7000000.0
2009-05-27 15:04:00,5.33366,5.33526,5.33305,5.33388,12000000.0
2009-05-27 15:05:00,5.33607,5.33682,5.33403,5.33649,20000000.0
2009-05-27 15:06:00,5.33524,5.3355,5.33399,5.3355,9000000.0
2009-05-27 15:07:00,5.33567,5.33602,5.33436,5.33602,9000000.0
2009-05-27 15:08:00,5.3366,5.33776,5.33551,5.33776,14000000.0
2009-05-27 15:09:00,5.33712,5.33716,5.33511,5.33624,14000000.0
2009-05-27 15:10:00,5.3355,5.3363,5.3346,5.33622,15000000.0
2009-05-27 15:11:00,5.33453,5.33549,5.33384,5.33533,10000000.0
2009-05-27 15:12:00,5.33546,5.33546,5.33246,5.33394,10000000.0
2009-05-27 15:13:00,5.33394,5.33427,5.33263,5.33402,20000000.0
2009-05-27 15:14:00,5.33331,5.33331,5.33178,5.33257,10000000.0
2009-05-27 15:15:00,5.33127,5.33198,5.32972,5.3302,13000000.0
2009-05-27 15:16:00,5.3318,5.33236,5.32919,5.33182,11000000.0
2009-05-27 15:17:00,5.33011,5.3316,5.3283,5.32987,17000000.0
2009-05-27 15:18:00,5.32881,5.33033,5.32841,5.32841,11000000.0
2009-05-27 15:19:00,5.32916,5.32916,5.32703,5.32736,18000000.0
2009-05-27 15:20:00,5.32506,5.32659,5.32329,5.32505,14000000.0
2009-05-27 15:21:00,5.3242,5.32478,5.32077,5.3232,15000000.0
2009-05-27 15:22:00,5.32193,5.32287,5.32052,5.32135,8000000.0
2009-05-27 15:23:00,5.32021,5.32166,5.31846,5.31988,15000000.0
2009-05-27 15:24:00,5.32034,5.32284,5.31961,5.32284,12000000.0
2009-05-27 15:25:00,5.32335,5.32335,5.31921,5.31942,12000000.0
2009-05-27 15:26:00,5.31921,5.32006,5.31748,5.31911,15000000.0
2009-05-27 15:27:00,5.31762,5.31762,5.31313,5.31467,12000000.0
2009-05-27 15:28:00,5.31496,5.31677,5.31244,5.31624,12000000.0
2009-05-27 15:29:00,5.31761,5.31941,5.31694,5.31852,10000000.0
2009-05-27 15:30:00,5.32046,5.32114,5.3174,5.31986,12000000.0
2009-05-27 15:31:00,5.31999,5.32013,5.31839,5.32013,19000000.0
2009-05-27 15:32:00,5.3216,5.32254,5.32116,5.32241,7000000.0
2009-05-27 15:33:00,5.32406,5.32406,5.3218,5.32244,7000000.0
2009-05-27 15:34:00,5.32227,5.32472,5.32202,5.32422,12000000.0
2009-05-27 15:35:00,5.32515,5.32574,5.32332,5.32418,17000000.0
2009-05-27 15:36:00,5.32604,5.32609,5.3225,5.32362,11000000.0
2009-05-27 15:37:00,5.32279,5.32279,5.3201,5.32225,14000000.0
2009-05-27 15:38:00,5.32317,5.3247,5.32237,5.32463,20000000.0
2009-05-27 15:39:00,5.32345,5.32462,5.3225,5.32437,8000000.0
2009-05-27 15:40:00,5.32499,5.32556,5.32297,5.32556,11000000.0
2009-05-27 15:41:00,5.32581,5.32732,5.32478,5.32717,10000000.0
2009-05-27 15:42:00,5.32803,5.32952,5.32637,5.32935,13000000.0
2009-05-27 15:43:00,5.32904,5.32904,5.3261,5.32796,14000000.0
2009-05-27 15:44:00,5.32591,5.32659,5.32448,5.32641,8000000.0
2009-05-27 15:45:00,5.3277,5.32943,5.32572,5.32943,10000000.0
2009-05-27 15:46:00,5.33026,5.33061,5.32837,5.33035,12000000.0
2009-05-27 15:47:00,5.32912,5.33007,5.32745,5.32745,18000000.0
2009-05-27 15:48:00,5.32866,5.32907,5.32602,5.32742,9000000.0
2009-05-27 15:49:00,5.32799,5.32827,5.32599,5.32827,14000000.0
2009-05-27 15:50:00,5.32807,5.3298,5.32704,5.32972,18000000.0
2009-05-27 15:51:00,5.3306,5.3306,5.32807,5.32867,8000000.0
2009-05-27 15:52:00,5.32893,5.32893,5.32546,5.32546,11000000.0
2009-05-27 15:53:00,5.32673,5.32993,5.32671,5.32739,15000000.0
2009-05-27 15:54:00,5.32967,5.33023,5.3279,5.32943,9000000.0
2009-05-27 15:55:00,5.32848,5.32848,5.32611,5.3264,9000000.0
2009-05-27 15:56:00,5.32657,5.32704,5.32507,5.32668,11000000.0
2009-05-27 15:57:00,5.32664,5.32732,5.32466,5.32519,15000000.0
2009-05-27 15:58:00,5.32644,5.32657,5.32485,5.32657,13000000.0
2009-05-27 15:59:00,5.32497,5.32738,5.32497,5.32688,15000000.0
2009-05-27 16:00:00,5.32612,5.32612,5.32139,5.32325,11000000.0
2009-05-27 16:01:00,5.32292,5.32573,5.32165,5.32573,14000000.0
2009-05-27 16:02:00,5.32349,5.32726,5.32281,5.32726,11000000.0
2009-05-27 16:03:00,5.32772,5.32976,5.32697,5.32892,8000000.0
2009-05-27 16:04:00,5.3298,5.33388,5.32941,5.33388,8000000.0
2009-05-27 16:05:00,5.33293,5.33757,5.33293,5.33659,8000000.0
2009-05-27 16:06:00,5.33761,5.33968,5.33547,5.33968,16000000.0
2009-05-27 16:07:00,5.33999,5.33999,5.33651,5.33791,18000000.0
2009-05-27 16:08:00,5.33762,5.33947,5.33684,5.33947,14000000.0
2009-05-27 16:09:00,5.33907,5.33911,5.33682,5.33801,12000000.0
2009-05-27 16:10:00,5.33802,5.33906,5.33684,5.33901,10000000.0
2009-05-27 16:11:00,5.3391,5.3391,5.33542,5.3374,13000000.0
2009-05-27 16:12:00,5.33638,5.33655,5.33374,5.33644,16000000.0
2009-05-27 16:13:00,5.3353,5.33533,5.33401,5.33448,7000000.0
2009-05-27 16:14:00,5.33523,5.33594,5.33371,5.33564,16000000.0
2009-05-27 16:15:00,5.33692,5.34,5.33615,5.33985,15000000.0
2009-05-27 16:16:00,5.34161,5.34418,5.33934,5.34137,17000000.0
2009-05-27 16:17:00,5.34268,5.34378,5.3416,5.34378,10000000.0
2009-05-27 16:18:00,5.34305,5.34373,5.34177,5.3436,10000000.0
2009-05-27 16:19:00,5.34451,5.34578,5.34148,5.3451,12000000.0
2009-05-27 16:20:00,5.34646,5.34695,5.3448,5.3466,11000000.0
2009-05-27 16:21:00,5.34656,5.34795,5.34551,5.34789,8000000.0
2009-05-27 16:22:00,5.34809,5.35205,5.34809,5.35198,16000000.0
2009-05-27 16:23:00,5.35157,5.35157,5.34825,5.35048,11000000.0
2009-05-27 16:24:00,5.34995,5.34998,5.34654,5.34703,14000000.0
2009-05-27 16:25:00,5.34775,5.3483,5.34523,5.34759,13000000.0
2009-05-27 16:26:00,5.34719,5.34721,5.3442,5.34449,16000000.0
2009-05-27 16:27:00,5.34434,5.34565,5.34319,5.34565,20000000.0
2009-05-27 16:28:00,5.34391,5.34537,5.34354,5.34474,12000000.0
2009-05-27 16:29:00,5.34515,5.34515,5.34286,5.34334,13000000.0
2009-05-27 16:30:00,5.34462,5.34645,5.34263,5.34463,17000000.0
2009-05-27 16:31:00,5.34651,5.34852,5.34517,5.34845,13000000.0
2009-05-27 16:32:00,5.34802,5.35196,5.34675,5.35187,10000000.0
2009-05-27 16:33:00,5.35226,5.35314,5.35065,5.3518,15000000.0
2009-05-27 16:34:00,5.35055,5.35093,5.34941,5.35076,9000000.0
2009-05-27 16:35:00,5.35057,5.35304,5.34993,5.34993,18000000.0
2009-05-27 16:36:00,5.35141,5.35141,5.34822,5.34915,8000000.0
2009-05-27 16:37:00,5.34861,5.34861,5.34567,5.34739,22000000.0
2009-05-27 16:38:00,5.34762,5.34762,5.34477,5.3454,14000000.0
2009-05-27 16:39:00,5.34731,5.34731,5.34406,5.34649,14000000.0
2009-05-27 16:40:00,5.34563,5.34611,5.34366,5.34528,17000000.0
2009-05-27 16:41:00,5.34539,5.34605,5.34482,5.34585,9000000.0
2009-05-27 16:42:00,5.34619,5.34742,5.34448,5.34711,13000000.0
2009-05-27 16:43:00,5.34778,5.34867,5.34591,5.34867,13000000.0
2009-05-27 16:44:00,5.34735,5.3507,5.34735,5.35041,11000000.0
2009-05-27 16:45:00,5.35015,5.35015,5.34688,5.34922,18000000.0
2009-05-27 16:46:00,5.34916,5.34916,5.34704,5.3482,11000000.0
2009-05-27 16:47:00,5.34831,5.34848,5.34657,5.34727,15000000.0
2009-05-27 16:48:00,5.34717,5.34973,5.34717,5.34928,7000000.0
2009-05-27 16:49:00,5.34938,5.34972,5.34761,5.34809,16000000.0
2009-05-27 16:50:00,5.34726,5.34854,5.34643,5.34854,9000000.0
2009-05-27 16:51:00,5.34744,5.34817,5.34597,5.34634,22000000.0
2009-05-27 16:52:00,5.34444,5.34492,5.34258,5.34378,11000000.0
2009-05-27 16:53:00,5.34309,5.34332,5.34135,5.34135,12000000.0
2009-05-27 16:54:00,5.34267,5.34267,5.34067,5.34223,17000000.0
2009-05-27 16:55:00,5.33994,5.34168,5.33842,5.34033,15000000.0
2009-05-27 16:56:00,5.34042,5.34089,5.33874,5.33921,11000000.0
2009-05-27 16:57:00,5.33855,5.33878,5.3377,5.33826,8000000.0
2009-05-27 16:58:00,5.33693,5.33825,5.33585,5.33615,12000000.0
2009-05-27 16:59:00,5.33634,5.33784,5.33476,5.33649,15000000.0
2009-05-27 17:00:00,5.33736,5.33888,5.33688,5.33795,10000000.0
2009-05-27 17:01:00,5.33878,5.34236,5.33799,5.34236,10000000.0
2009-05-27 17:02:00,5.34209,5.34451,5.34197,5.34451,8000000.0
2009-05-27 17:03:00,5.34565,5.34662,5.34426,5.34606,11000000.0
2009-05-27 17:04:00,5.34956,5.35184,5.34747,5.35184,10000000.0
2009-05-27 17:05:00,5.35403,5.35564,5.3512,5.35279,18000000.0
2009-05-27 17:06:00,5.35352,5.35729,5.35329,5.35572,9000000.0
2009-05-27 17:07:00,5.35776,5.35897,5.35564,5.35672,20000000.0
2009-05-27 17:08:00,5.3571,5.35737,5.35546,5.35591,11000000.0
2009-05-27 17:09:00,5.35519,5.35547,5.35196,5.35321,14000000.0
2009-05-27 17:10:00,5.35229,5.35335,5.35062,5.35065,10000000.0
2009-05-27 17:11:00,5.35159,5.35283,5.34979,5.35235,12000000.0
2009-05-27 17:12:00,5.35448,5.35551,5.35324,5.35532,7000000.0
2009-05-27 17:13:00,5.35519,5.3558,5.35296,5.35457,13000000.0
2009-05-27 17:14:00,5.35389,5.35405,5.35131,5.35291,13000000.0
2009-05-27 17:15:00,5.35335,5.35474,5.34955,5.35474,12000000.0
2009-05-27 17:16:00,5.35606,5.35851,5.35522,5.35737,13000000.0
2009-05-27 17:17:00,5.35834,5.35834,5.35625,5.3565,12000000.0
2009-05-27 17:18:00,5.35645,5.35669,5.35336,5.35586,15000000.0
2009-05-27 17:19:00,5.35421,5.35495,5.35322,5.35402,10000000.0
2009-05-27 17:20:00,5.35374,5.35525,5.3535,5.35438,13000000.0
2009-05-27 17:21:00,5.35499,5.35586,5.35362,5.3546,17000000.0
2009-05-27 17:22:00,5.35412,5.35492,5.35225,5.35295,15000000.0
2009-05-27 17:23:00,5.35078,5.35151,5.34775,5.34896,10000000.0
2009-05-27 17:24:00,5.34695,5.34821,5.34562,5.34697,17000000.0
2009-05-27 17:25:00,5.3481,5.3481,5.34459,5.34578,11000000.0
2009-05-27 17:26:00,5.34723,5.34831,5.34392,5.34601,12000000.0
2009-05-27 17:27:00,5.34604,5.34666,5.34489,5.34585,9000000.0
2009-05-27 17:28:00,5.34564,5.34585,5.34342,5.34499,16000000.0
2009-05-27 17:29:00,5.34503,5.34528,5.34227,5.34328,9000000.0
2009-05-27 17:30:00,5.34317,5.3448,5.34271,5.3448,11000000.0
2009-05-27 17:31:00,5.34591,5.34611,5.34469,5.34534,13000000.0
2009-05-27 17:32:00,5.34451,5.34465,5.34224,5.34282,13000000.0
2009-05-27 17:33:00,5.34087,5.3429,5.34024,5.34142,11000000.0
2009-05-27 17:34:00,5.34109,5.34366,5.34025,5.34226,12000000.0
2009-05-27 17:35:00,5.3421,5.34288,5.34032,5.34137,13000000.0
2009-05-27 17:36:00,5.341,5.34241,5.34011,5.34241,14000000.0
2009-05-27 17:37:00,5.34217,5.34217,5.33861,5.33861,10000000.0
2009-05-27 17:38:00,5.33957,5.3403,5.33846,5.3403,7000000.0
2009-05-27 17:39:00,5.33872,5.33987,5.33779,5.33779,16000000.0
2009-05-27 17:40:00,5.33915,5.33958,5.33669,5.33782,17000000.0
2009-05-27 17:41:00,5.33798,5.34007,5.33721,5.34007,16000000.0
2009-05-27 17:42:00,5.33903,5.34041,5.33766,5.33859,16000000.0
2009-05-27 17:43:00,5.33966,5.34006,5.33789,5.33973,17000000.0
2009-05-27 17:44:00,5.33846,5.3391,5.33735,5.3381,8000000.0
2009-05-27 17:45:00,5.33866,5.33866,5.33676,5.33699,11000000.0
2009-05-27 17:46:00,5.33781,5.34095,5.33712,5.34095,9000000.0
2009-05-27 17:47:00,5.34115,5.34231,5.33994,5.34151,19000000.0
2009-05-27 17:48:00,5.34197,5.34286,5.34105,5.34273,16000000.0
2009-05-27 17:49:00,5.34343,5.34371,5.3419,5.3434,15000000.0
2009-05-27 17:50:00,5.34349,5.34349,5.33998,5.34041,11000000.0
2009-05-27 17:51:00,5.33851,5.33998,5.33851,5.33919,9000000.0
2009-05-27 17:52:00,5.3392,5.34193,5.3392,5.34151,11000000.0
2009-05-27 17:53:00,5.34144,5.34144,5.33995,5.3409,9000000.0
2009-05-27 17:54:00,5.34208,5.3424,5.33925,5.3401,10000000.0
2009-05-27 17:55:00,5.34071,5.34223,5.34015,5.34123,10000000.0
2009-05-27 17:56:00,5.341,5.34153,5.3387,5.34088,16000000.0
2009-05-27 17:57:00,5.34042,5.34042,5.33883,5.3398,14000000.0
2009-05-27 17:58:00,5.34005,5.34147,5.33856,5.34132,24000000.0
2009-05-27 17:59:00,5.34163,5.34163,5.33883,5.33883,11000000.0
2009-05-27 18:00:00,5.34042,5.3405,5.33748,5.33858,10000000.0
2009-05-27 18:01:00,5.33941,5.33941,5.33756,5.33814,14000000.0
2009-05-27 18:02:00,5.33779,5.33779,5.33498,5.33572,12000000.0
2009-05-27 18:03:00,5.3367,5.3367,5.33331,5.33438,17000000.0
2009-05-27 18:04:00,5.33452,5.33465,5.33237,5.33305,15000000.0
2009-05-27 18:05:00,5.33187,5.33223,5.32935,5.33218,15000000.0
2009-05-27 18:06:00,5.3332,5.33503,5.33247,5.33439,15000000.0
2009-05-27 18:07:00,5.3344,5.3344,5.33172,5.33323,16000000.0
2009-05-27 18:08:00,5.33304,5.33366,5.33121,5.33366,16000000.0
2009-05-27 18:09:00,5.33369,5.33369,5.33172,5.33227,12000000.0
2009-05-27 18:10:00,5.33369,5.33425,5.33206,5.33273,17000000.0
2009-05-27 18:11:00,5.33451,5.33487,5.33271,5.33271,16000000.0
2009-05-27 18:12:00,5.3338,5.33491,5.33285,5.33482,13000000.0
2009-05-27 18:13:00,5.33381,5.33397,5.33173,5.33337,17000000.0
2009-05-27 18:14:00,5.33213,5.33291,5.32999,5.33041,13000000.0
2009-05-27 18:15:00,5.33003,5.33115,5.32757,5.33086,13000000.0
2009-05-27 18:16:00,5.33164,5.3325,5.33044,5.3321,15000000.0
2009-05-27 18:17:00,5.33086,5.33121,5.32858,5.32998,16000000.0
2009-05-27 18:18:00,5.33017,5.33017,5.3282,5.32953,18000000.0
2009-05-27 18:19:00,5.32902,5.32923,5.32724,5.32724,12000000.0
2009-05-27 18:20:00,5.32811,5.32947,5.32792,5.3283,16000000.0
2009-05-27 18:21:00,5.32788,5.32977,5.32741,5.32802,19000000.0
2009-05-27 18:22:00,5.32809,5.32828,5.32694,5.32708,20000000.0
2009-05-27 18:23:00,5.32875,5.32926,5.32736,5.32872,16000000.0
2009-05-27 18:24:00,5.32872,5.32878,5.32671,5.32878,14000000.0
2009-05-27 18:25:00,5.32909,5.32944,5.32799,5.3287,18000000.0
2009-05-27 18:26:00,5.32914,5.32952,5.32776,5.32795,9000000.0
2009-05-27 18:27:00,5.32928,5.32979,5.3276,5.3276,16000000.0
2009-05-27 18:28:00,5.32843,5.32843,5.32642,5.32705,11000000.0
2009-05-27 18:29:00,5.32716,5.32835,5.32681,5.32835,15000000.0
2009-05-27 18:30:00,5.3284,5.33043,5.327,5.33043,14000000.0
2009-05-27 18:31:00,5.33003,5.33141,5.32916,5.33141,19000000.0
2009-05-27 18:32:00,5.33128,5.33272,5.33047,5.33181,13000000.0
2009-05-27 18:33:00,5.33247,5.33294,5.33117,5.33279,13000000.0
2009-05-27 18:34:00,5.33133,5.33273,5.33109,5.33194,9000000.0
2009-05-27 18:35:00,5.33419,5.33421,5.33228,5.33228,14000000.0
2009-05-27 18:36:00,5.33396,5.33447,5.3326,5.33396,12000000.0
2009-05-27 18:37:00,5.33371,5.33371,5.33148,5.33251,13000000.0
2009-05-27 18:38:00,5.33148,5.33665,5.33148,5.33665,17000000.0
2009-05-27 18:39:00,5.33719,5.33861,5.33494,5.33782,18000000.0
2009-05-27 18:40:00,5.3378,5.33849,5.33628,5.33846,14000000.0
2009-05-27 18:41:00,5.33848,5.33848,5.33649,5.33741,18000000.0
2009-05-27 18:42:00,5.33654,5.33812,5.33625,5.33789,14000000.0
2009-05-27 18:43:00,5.33732,5.33825,5.33611,5.33642,14000000.0
2009-05-27 18:44:00,5.33765,5.33765,5.33587,5.33641,12000000.0
2009-05-27 18:45:00,5.33677,5.33719,5.33586,5.3365,17000000.0
2009-05-27 18:46:00,5.33721,5.33798,5.33574,5.33701,15000000.0
2009-05-27 18:47:00,5.33608,5.33723,5.33434,5.3361,16000000.0
2009-05-27 18:48:00,5.33501,5.33509,5.33367,5.33402,11000000.0
2009-05-27 18:49:00,5.33454,5.33454,5.33294,5.33294,8000000.0
2009-05-27 18:50:00,5.33344,5.33434,5.3324,5.33247,16000000.0
2009-05-27 18:51:00,5.33379,5.33445,5.33308,5.33343,19000000.0
2009-05-27 18:52:00,5.33394,5.335,5.33292,5.33292,10000000.0
2009-05-27 18:53:00,5.33322,5.33429,5.33283,5.33406,10000000.0
2009-05-27 18:54:00,5.33363,5.3362,5.33328,5.3356,11000000.0
2009-05-27 18:55:00,5.33626,5.3392,5.33626,5.3392,8000000.0
2009-05-27 18:56:00,5.33899,5.34031,5.33846,5.33927,16000000.0
2009-05-27 18:57:00,5.33922,5.34088,5.33921,5.33999,8000000.0
2009-05-27 18:58:00,5.33944,5.34085,5.33901,5.34067,13000000.0
2009-05-27 18:59:00,5.34114,5.34114,5.33888,5.33888,17000000.0
2009-05-27 19:00:00,5.34038,5.34038,5.33845,5.33967,13000000.0
2009-05-27 19:01:00,5.33993,5.34002,5.33803,5.33923,12000000.0
2009-05-27 19:02:00,5.3381,5.33889,5.33534,5.33727,16000000.0
2009-05-27 19:03:00,5.33635,5.33729,5.33346,5.33376,17000000.0
2009-05-27 19:04:00,5.33397,5.33546,5.33322,5.33455,12000000.0
2009-05-27 19:05:00,5.3363,5.3363,5.33397,5.33551,17000000.0
2009-05-27 19:06:00,5.3347,5.33551,5.33417,5.33517,7000000.0
2009-05-27 19:07:00,5.3348,5.3359,5.33452,5.3347,20000000.0
2009-05-27 19:08:00,5.33621,5.33778,5.33527,5.33578,21000000.0
2009-05-27 19:09:00,5.33733,5.34177,5.33714,5.34074,16000000.0
2009-05-27 19:10:00,5.34135,5.34209,5.34057,5.34202,14000000.0
2009-05-27 19:11:00,5.34161,5.34217,5.34068,5.34217,12000000.0
2009-05-27 19:12:00,5.34025,5.34223,5.34023,5.34183,18000000.0
2009-05-27 19:13:00,5.34094,5.34284,5.34094,5.34243,14000000.0
2009-05-27 19:14:00,5.34061,5.34213,5.34007,5.34087,18000000.0
2009-05-27 19:15:00,5.34101,5.34173,5.34033,5.34083,9000000.0
2009-05-27 19:16:00,5.34046,5.34046,5.33781,5.33781,12000000.0
2009-05-27 19:17:00,5.33946,5.34028,5.33789,5.33906,14000000.0
2009-05-27 19:18:00,5.33895,5.3402,5.33745,5.33833,16000000.0
2009-05-27 19:19:00,5.33872,5.3406,5.33826,5.34011,7000000.0
2009-05-27 19:20:00,5.34041,5.34189,5.33999,5.34189,8000000.0
2009-05-27 19:21:00,5.34216,5.34216,5.33894,5.33894,18000000.0
2009-05-27 19:22:00,5.34049,5.34076,5.33951,5.33951,9000000.0
2009-05-27 19:23:00,5.34016,5.34208,5.33983,5.34187,10000000.0
2009-05-27 19:24:00,5.34161,5.34181,5.34084,5.34166,11000000.0
2009-05-27 19:25:00,5.3413,5.34243,5.34068,5.34243,17000000.0
2009-05-27 19:26:00,5.34294,5.34294,5.34073,5.34265,11000000.0
2009-05-27 19:27:00,5.34164,5.34295,5.34135,5.34295,13000000.0
2009-05-27 19:28:00,5.34192,5.34314,5.34156,5.34246,10000000.0
2009-05-27 19:29:00,5.34183,5.34286,5.3412,5.34286,11000000.0
2009-05-27 19:30:00,5.34232,5.34476,5.34202,5.34476,12000000.0
2009-05-27 19:31:00,5.34413,5.34481,5.34366,5.34395,8000000.0
2009-05-27 19:32:00,5.34392,5.34403,5.34331,5.34331,11000000.0
2009-05-27 19:33:00,5.34307,5.34469,5.34271,5.34316,13000000.0
2009-05-27 19:34:00,5.34499,5.34628,5.34358,5.34609,12000000.0
2009-05-27 19:35:00,5.34492,5.35512,5.34492,5.35512,13000000.0
2009-05-27 19:36:00,5.35554,5.35554,5.35247,5.35247,12000000.0
2009-05-27 19:37:00,5.35262,5.35289,5.35099,5.35115,8000000.0
2009-05-27 19:38:00,5.35231,5.35326,5.35117,5.35264,20000000.0
2009-05-27 19:39:00,5.35259,5.35325,5.35099,5.35099,11000000.0
2009-05-27 19:40:00,5.35365,5.35428,5.35209,5.35299,11000000.0
2009-05-27 19:41:00,5.35434,5.35434,5.35136,5.35225,9000000.0
2009-05-27 19:42:00,5.35457,5.35457,5.35157,5.35157,10000000.0
2009-05-27 19:43:00,5.35234,5.35245,5.35022,5.35127,14000000.0
2009-05-27 19:44:00,5.34916,5.35092,5.34916,5.34989,15000000.0
2009-05-27 19:45:00,5.34915,5.35112,5.34872,5.35011,12000000.0
2009-05-27 19:46:00,5.3495,5.35101,5.34879,5.35064,11000000.0
2009-05-27 19:47:00,5.34924,5.35006,5.3478,5.34868,10000000.0
2009-05-27 19:48:00,5.34791,5.35025,5.34791,5.34991,9000000.0
2009-05-27 19:49:00,5.34994,5.35395,5.34942,5.35395,16000000.0
2009-05-27 19:50:00,5.35495,5.35495,5.35244,5.35377,10000000.0
2009-05-27 19:51:00,5.35377,5.35404,5.35253,5.35386,11000000.0
2009-05-27 19:52:00,5.35449,5.357,5.3541,5.35581,19000000.0
2009-05-27 19:53:00,5.35514,5.35514,5.35249,5.35355,19000000.0
2009-05-27 19:54:00,5.35398,5.35461,5.35265,5.35349,14000000.0
2009-05-27 19:55:00,5.35445,5.35511,5.35293,5.35326,16000000.0
2009-05-27 19:56:00,5.35423,5.35465,5.35146,5.35203,12000000.0
2009-05-27 19:57:00,5.35104,5.35182,5.34577,5.34577,14000000.0
2009-05-27 19:58:00,5.34711,5.34735,5.3453,5.3453,13000000.0
2009-05-27 19:59:00,5.34446,5.34686,5.34446,5.34653,10000000.0
2009-05-27 20:00:00,5.34547,5.34815,5.34515,5.34595,15000000.0
2009-05-27 20:01:00,5.34608,5.34723,5.34376,5.34446,14000000.0
2009-05-27 20:02:00,5.34442,5.34442,5.34223,5.34256,8000000.0
2009-05-27 20:03:00,5.3419,5.34382,5.34089,5.34285,13000000.0
2009-05-27 20:04:00,5.34203,5.34348,5.34073,5.34303,12000000.0
2009-05-27 20:05:00,5.34367,5.34542,5.34367,5.34416,11000000.0
2009-05-27 20:06:00,5.34521,5.34883,5.34521,5.34745,10000000.0
2009-05-27 20:07:00,5.3455,5.34693,5.34512,5.34584,13000000.0
2009-05-27 20:08:00,5.34544,5.34828,5.34544,5.34631,16000000.0
2009-05-27 20:09:00,5.34402,5.34617,5.34399,5.34399,17000000.0
2009-05-27 20:10:00,5.34453,5.34459,5.3425,5.3425,10000000.0
2009-05-27 20:11:00,5.34238,5.3431,5.33857,5.33962,13000000.0
2009-05-27 20:12:00,5.34006,5.34118,5.33893,5.34052,15000000.0
2009-05-27 20:13:00,5.33979,5.34002,5.3382,5.3382,13000000.0
2009-05-27 20:14:00,5.3386,5.33979,5.33789,5.33973,8000000.0
2009-05-27 20:15:00,5.33935,5.34094,5.33877,5.34094,10000000.0
2009-05-27 20:16:00,5.34116,5.34158,5.33989,5.34045,14000000.0
2009-05-27 20:17:00,5.34127,5.34192,5.33944,5.33964,13000000.0
2009-05-27 20:18:00,5.33975,5.3398,5.33851,5.33851,7000000.0
2009-05-27 20:19:00,5.33965,5.34,5.33797,5.33831,11000000.0
2009-05-27 20:20:00,5.33825,5.3384,5.33689,5.33822,19000000.0
2009-05-27 20:21:00,5.3375,5.33796,5.33638,5.33638,11000000.0
2009-05-27 20:22:00,5.33628,5.33834,5.33628,5.33636,11000000.0
2009-05-27 20:23:00,5.33804,5.33899,5.33675,5.33877,13000000.0
2009-05-27 20:24:00,5.33874,5.33931,5.33565,5.33587,9000000.0
2009-05-27 20:25:00,5.33527,5.33697,5.33385,5.33692,18000000.0
2009-05-27 20:26:00,5.33786,5.33786,5.33397,5.33406,7000000.0
2009-05-27 20:27:00,5.33452,5.33567,5.3336,5.3336,9000000.0
2009-05-27 20:28:00,5.33536,5.33536,5.33413,5.33492,13000000.0
2009-05-27 20:29:00,5.33399,5.33526,5.33371,5.33442,14000000.0
2009-05-27 20:30:00,5.33538,5.33634,5.33409,5.33513,16000000.0
2009-05-27 20:31:00,5.33449,5.33582,5.33449,5.33537,22000000.0
2009-05-27 20:32:00,5.33617,5.33617,5.33451,5.33567,12000000.0
2009-05-27 20:33:00,5.33391,5.33633,5.33391,5.33603,13000000.0
2009-05-27 20:34:00,5.33615,5.33673,5.33468,5.33468,15000000.0
2009-05-27 20:35:00,5.33589,5.33589,5.3339,5.33497,16000000.0
2009-05-27 20:36:00,5.33526,5.33533,5.33384,5.33384,15000000.0
2009-05-27 20:37:00,5.33407,5.33629,5.33407,5.33629,14000000.0
2009-05-27 20:38:00,5.33659,5.33659,5.33496,5.33588,13000000.0
2009-05-27 20:39:00,5.33423,5.33552,5.33385,5.33552,18000000.0
2009-05-27 20:40:00,5.33489,5.33525,5.33372,5.33476,14000000.0
2009-05-27 20:41:00,5.33512,5.33555,5.33354,5.33542,18000000.0
2009-05-27 20:42:00,5.33606,5.33663,5.33513,5.33587,12000000.0
2009-05-27 20:43:00,5.33622,5.33622,5.33465,5.33575,18000000.0
2009-05-27 20:44:00,5.3345,5.33532,5.33373,5.3353,18000000.0
2009-05-27 20:45:00,5.33579,5.33626,5.33419,5.33527,11000000.0
2009-05-27 20:46:00,5.33561,5.33597,5.3342,5.33434,18000000.0
2009-05-27 20:47:00,5.33546,5.33546,5.33345,5.33459,20000000.0
2009-05-27 20:48:00,5.33471,5.33471,5.33261,5.33391,17000000.0
2009-05-27 20:49:00,5.33385,5.33438,5.33234,5.33437,16000000.0
2009-05-27 20:50:00,5.33323,5.3346,5.33299,5.33332,8000000.0
2009-05-27 20:51:00,5.3345,5.33456,5.33301,5.33442,8000000.0
2009-05-27 20:52:00,5.33447,5.33488,5.33328,5.33328,12000000.0
2009-05-27 20:53:00,5.33432,5.33537,5.33406,5.33537,16000000.0
2009-05-27 20:54:00,5.33467,5.33669,5.33451,5.33669,15000000.0
2009-05-27 20:55:00,5.33661,5.33698,5.33497,5.33629,16000000.0
2009-05-27 20:56:00,5.33648,5.33703,5.33601,5.33703,7000000.0
2009-05-27 20:57:00,5.33718,5.33813,5.3362,5.33804,14000000.0
2009-05-27 20:58:00,5.33966,5.34085,5.33831,5.34046,10000000.0
2009-05-27 20:59:00,5.34176,5.34176,5.34026,5.34174,11000000.0
2009-05-27 21:00:00,5.33944,5.34099,5.33896,5.34007,14000000.0
2009-05-27 21:01:00,5.33994,5.34084,5.33912,5.34084,12000000.0
2009-05-27 21:02:00,5.34029,5.34116,5.33967,5.34116,17000000.0
2009-05-27 21:03:00,5.34031,5.34046,5.3389,5.3389,11000000.0
2009-05-27 21:04:00,5.34003,5.34012,5.3383,5.3383,10000000.0
2009-05-27 21:05:00,5.33968,5.33968,5.33832,5.33899,8000000.0
2009-05-27 21:06:00,5.33823,5.34054,5.33823,5.34054,13000000.0
2009-05-27 21:07:00,5.33923,5.33991,5.33814,5.33852,14000000.0
2009-05-27 21:08:00,5.3391,5.33936,5.33818,5.33936,8000000.0
2009-05-27 21:09:00,5.33919,5.33994,5.33812,5.3392,13000000.0
2009-05-27 21:10:00,5.33967,5.34062,5.33878,5.33956,17000000.0
2009-05-27 21:11:00,5.33994,5.34009,5.33874,5.33929,15000000.0
2009-05-27 21:12:00,5.33968,5.33996,5.33903,5.33943,11000000.0
2009-05-27 21:13:00,5.33769,5.33906,5.33769,5.33823,12000000.0
2009-05-27 21:14:00,5.33801,5.34031,5.33801,5.3382,14000000.0
2009-05-27 21:15:00,5.33986,5.33986,5.33832,5.33874,13000000.0
2009-05-27 21:16:00,5.33878,5.34044,5.33835,5.33929,12000000.0
2009-05-27 21:17:00,5.33942,5.34074,5.33836,5.34008,16000000.0
2009-05-27 21:18:00,5.34066,5.34066,5.33914,5.34013,15000000.0
2009-05-27 21:19:00,5.34079,5.34314,5.34079,5.34186,15000000.0
2009-05-27 21:20:00,5.34339,5.34561,5.34285,5.34496,8000000.0
2009-05-27 21:21:00,5.34673,5.3469,5.34505,5.34514,17000000.0
2009-05-27 21:22:00,5.34624,5.34647,5.34493,5.34597,11000000.0
2009-05-27 21:23:00,5.34657,5.34657,5.34238,5.34455,23000000.0
2009-05-27 21:24:00,5.34426,5.34544,5.34241,5.34544,13000000.0
2009-05-27 21:25:00,5.34434,5.34702,5.34434,5.34631,15000000.0
2009-05-27 21:26:00,5.34611,5.34782,5.34557,5.34663,10000000.0
2009-05-27 21:27:00,5.34815,5.34815,5.34713,5.34713,10000000.0
2009-05-27 21:28:00,5.34914,5.35087,5.34758,5.3503,13000000.0
2009-05-27 21:29:00,5.35166,5.3517,5.34992,5.34992,10000000.0
2009-05-27 21:30:00,5.34929,5.35119,5.34912,5.35087,16000000.0
2009-05-27 21:31:00,5.35063,5.35063,5.34846,5.34936,18000000.0
2009-05-27 21:32:00,5.35088,5.35132,5.34939,5.3513,15000000.0
2009-05-27 21:33:00,5.35102,5.35136,5.35024,5.35024,13000000.0
2009-05-27 21:34:00,5.35129,5.35145,5.34989,5.34989,9000000.0
2009-05-27 21:35:00,5.34986,5.35154,5.34986,5.35076,8000000.0
2009-05-27 21:36:00,5.35034,5.35245,5.3497,5.35214,18000000.0
2009-05-27 21:37:00,5.35191,5.3527,5.35073,5.3526,22000000.0
2009-05-27 21:38:00,5.35238,5.35238,5.35121,5.35198,9000000.0
2009-05-27 21:39:00,5.35052,5.3515,5.35014,5.3513,11000000.0
2009-05-27 21:40:00,5.35048,5.35132,5.34819,5.34913,19000000.0
2009-05-27 21:41:00,5.34837,5.3495,5.34787,5.34937,12000000.0
2009-05-27 21:42:00,5.34872,5.34872,5.34652,5.34652,11000000.0
2009-05-27 21:43:00,5.34677,5.34736,5.34626,5.34638,14000000.0
2009-05-27 21:44:00,5.34572,5.34638,5.34416,5.34558,13000000.0
2009-05-27 21:45:00,5.34575,5.34634,5.34405,5.34632,12000000.0
2009-05-27 21:46:00,5.34639,5.34666,5.34497,5.34589,14000000.0
2009-05-27 21:47:00,5.34402,5.34596,5.34382,5.34407,17000000.0
2009-05-27 21:48:00,5.34434,5.34596,5.34434,5.34507,16000000.0
2009-05-27 21:49:00,5.3454,5.34655,5.34479,5.34655,14000000.0
2009-05-27 21:50:00,5.34605,5.34696,5.3452,5.3452,13000000.0
2009-05-27 21:51:00,5.34682,5.34703,5.34592,5.34692,14000000.0
2009-05-27 21:52:00,5.3464,5.34787,5.34571,5.34718,17000000.0
2009-05-27 21:53:00,5.34676,5.34908,5.34676,5.34761,27000000.0
2009-05-27 21:54:00,5.34942,5.34955,5.34837,5.34837,10000000.0
2009-05-27 21:55:00,5.34846,5.34924,5.3483,5.34866,8000000.0
2009-05-27 21:56:00,5.34918,5.35012,5.34788,5.3487,16000000.0
2009-05-27 21:57:00,5.34862,5.3493,5.3479,5.34873,18000000.0
2009-05-27 21:58:00,5.34907,5.34986,5.34795,5.34858,18000000.0
2009-05-27 21:59:00,5.35045,5.35049,5.34868,5.34985,17000000.0
2009-05-27 22:00:00,5.35045,5.35287,5.35003,5.35287,9000000.0
2009-05-27 22:01:00,5.3529,5.3545,5.3529,5.35427,22000000.0
2009-05-27 22:02:00,5.35339,5.3544,5.35263,5.3544,11000000.0
2009-05-27 22:03:00,5.35436,5.35436,5.35278,5.35278,16000000.0
2009-05-27 22:04:00,5.3536,5.35425,5.35317,5.35381,12000000.0
2009-05-27 22:05:00,5.3534,5.35466,5.35315,5.35412,7000000.0
2009-05-27 22:06:00,5.35297,5.35467,5.35287,5.35391,15000000.0
2009-05-27 22:07:00,5.35479,5.35479,5.35296,5.35437,19000000.0
2009-05-27 22:08:00,5.35433,5.35433,5.35318,5.35318,11000000.0
2009-05-27 22:09:00,5.35291,5.3543,5.35259,5.35265,10000000.0
2009-05-27 22:10:00,5.35267,5.35373,5.35191,5.35247,10000000.0
2009-05-27 22:11:00,5.35285,5.35285,5.35105,5.35123,18000000.0
2009-05-27 22:12:00,5.35204,5.35333,5.3517,5.35307,11000000.0
2009-05-27 22:13:00,5.35338,5.35397,5.3522,5.35397,14000000.0
2009-05-27 22:14:00,5.35334,5.35483,5.35262,5.35362,24000000.0
2009-05-27 22:15:00,5.35402,5.35463,5.35244,5.35406,13000000.0
2009-05-27 22:16:00,5.35389,5.35467,5.35308,5.35467,13000000.0
2009-05-27 22:17:00,5.35371,5.3543,5.3529,5.3529,8000000.0
2009-05-27 22:18:00,5.35297,5.35456,5.35282,5.35399,13000000.0
2009-05-27 22:19:00,5.35466,5.35503,5.35387,5.35427,14000000.0
2009-05-27 22:20:00,5.35438,5.35521,5.35376,5.35521,21000000.0
2009-05-27 22:21:00,5.35547,5.35547,5.35333,5.35333,13000000.0
2009-05-27 22:22:00,5.35376,5.35508,5.35316,5.35316,12000000.0
2009-05-27 22:23:00,5.35421,5.35528,5.35364,5.35528,18000000.0
2009-05-27 22:24:00,5.35385,5.35661,5.35385,5.35543,14000000.0
2009-05-27 22:25:00,5.35637,5.35918,5.35634,5.35841,13000000.0
2009-05-27 22:26:00,5.35965,5.3607,5.35824,5.3603,13000000.0
2009-05-27 22:27:00,5.35924,5.36017,5.35916,5.35965,16000000.0
2009-05-27 22:28:00,5.35962,5.36057,5.35937,5.36021,13000000.0
2009-05-27 22:29:00,5.36066,5.363,5.36029,5.36291,21000000.0
2009-05-27 22:30:00,5.36266,5.36274,5.36131,5.36154,17000000.0
2009-05-27 22:31:00,5.36224,5.36285,5.36145,5.36254,10000000.0
2009-05-27 22:32:00,5.36223,5.3629,5.36133,5.36204,13000000.0
2009-05-27 22:33:00,5.36083,5.36225,5.36022,5.36026,13000000.0
2009-05-27 22:34:00,5.36072,5.36147,5.35955,5.35955,13000000.0
2009-05-27 22:35:00,5.36012,5.3612,5.35942,5.36018,19000000.0
2009-05-27 22:36:00,5.35945,5.36127,5.35945,5.36127,14000000.0
2009-05-27 22:37:00,5.35975,5.36088,5.35906,5.35906,17000000.0
2009-05-27 22:38:00,5.36037,5.3605,5.35859,5.35859,9000000.0
2009-05-27 22:39:00,5.359,5.35991,5.35797,5.3597,20000000.0
2009-05-27 22:40:00,5.35962,5.36063,5.35909,5.35968,13000000.0
2009-05-27 22:41:00,5.36013,5.36013,5.35773,5.35887,13000000.0
2009-05-27 22:42:00,5.35895,5.35941,5.35841,5.35841,10000000.0
2009-05-27 22:43:00,5.35935,5.35985,5.35792,5.35901,15000000.0
2009-05-27 22:44:00,5.35859,5.36006,5.35842,5.36006,16000000.0
2009-05-27 22:45:00,5.35854,5.3595,5.35722,5.35814,14000000.0
2009-05-27 22:46:00,5.35843,5.35903,5.35807,5.35832,12000000.0
2009-05-27 22:47:00,5.35838,5.35872,5.3577,5.35825,7000000.0
2009-05-27 22:48:00,5.35927,5.35974,5.35789,5.35929,16000000.0
2009-05-27 22:49:00,5.35907,5.35948,5.35836,5.35885,10000000.0
2009-05-27 22:50:00,5.35931,5.35992,5.35833,5.35911,15000000.0
2009-05-27 22:51:00,5.35887,5.35977,5.35788,5.35977,17000000.0
2009-05-27 22:52:00,5.36014,5.36014,5.3584,5.35886,10000000.0
2009-05-27 22:53:00,5.35903,5.35951,5.35796,5.35869,20000000.0
2009-05-27 22:54:00,5.35752,5.35934,5.35752,5.35877,10000000.0
2009-05-27 22:55:00,5.35912,5.3611,5.35858,5.3607,12000000.0
2009-05-27 22:56:00,5.35995,5.36745,5.35995,5.36745,9000000.0
2009-05-27 22:57:00,5.37005,5.37551,5.36836,5.37551,18000000.0
2009-05-27 22:58:00,5.37427,5.37427,5.37288,5.37325,13000000.0
2009-05-27 22:59:00,5.37525,5.37827,5.37446,5.37827,10000000.0
2009-05-27 23:00:00,5.37746,5.37788,5.37559,5.37635,17000000.0
2009-05-27 23:01:00,5.37681,5.37742,5.3754,5.3754,13000000.0
2009-05-27 23:02:00,5.37719,5.37927,5.37658,5.37927,7000000.0
2009-05-27 23:03:00,5.37907,5.3791,5.37724,5.37772,16000000.0
2009-05-27 23:04:00,5.37842,5.37855,5.37567,5.376,12000000.0
2009-05-27 23:05:00,5.37508,5.37663,5.3739,5.37471,11000000.0
2009-05-27 23:06:00,5.37488,5.37518,5.37253,5.37383,11000000.0
2009-05-27 23:07:00,5.37243,5.37423,5.37164,5.37186,13000000.0
2009-05-27 23:08:00,5.37289,5.37377,5.37202,5.37322,20000000.0
2009-05-27 23:09:00,5.37234,5.37358,5.3719,5.37255,16000000.0
2009-05-27 23:10:00,5.37205,5.37424,5.37205,5.37321,16000000.0
2009-05-27 23:11:00,5.37381,5.37482,5.37326,5.3748,10000000.0
2009-05-27 23:12:00,5.37465,5.37777,5.37437,5.37761,12000000.0
2009-05-27 23:13:00,5.37742,5.37854,5.37673,5.37821,16000000.0
2009-05-27 23:14:00,5.3783,5.37892,5.37751,5.37761,9000000.0
2009-05-27 23:15:00,5.37778,5.37863,5.37665,5.37794,9000000.0
2009-05-27 23:16:00,5.37878,5.37893,5.3771,5.37796,18000000.0
2009-05-27 23:17:00,5.37896,5.37896,5.37738,5.37742,8000000.0
2009-05-27 23:18:00,5.37823,5.37823,5.37665,5.3772,10000000.0
2009-05-27 23:19:00,5.37644,5.37767,5.37615,5.377,9000000.0
2009-05-27 23:20:00,5.37673,5.37728,5.37571,5.37693,17000000.0
2009-05-27 23:21:00,5.37796,5.37796,5.37627,5.37667,11000000.0
2009-05-27 23:22:00,5.37708,5.37747,5.3761,5.37731,12000000.0
2009-05-27 23:23:00,5.37825,5.37825,5.3768,5.37786,12000000.0
2009-05-27 23:24:00,5.37759,5.37812,5.37656,5.37748,12000000.0
2009-05-27 23:25:00,5.3767,5.37763,5.3763,5.37762,9000000.0
2009-05-27 23:26:00,5.37666,5.37666,5.37454,5.37454,14000000.0
2009-05-27 23:27:00,5.37419,5.37522,5.37328,5.37522,17000000.0
2009-05-27 23:28:00,5.37469,5.37597,5.37365,5.37597,15000000.0
2009-05-27 23:29:00,5.37394,5.37563,5.37394,5.37483,11000000.0
2009-05-27 23:30:00,5.37532,5.3758,5.37401,5.37476,14000000.0
2009-05-27 23:31:00,5.37494,5.37562,5.3726,5.3726,7000000.0
2009-05-27 23:32:00,5.37503,5.37506,5.37373,5.37441,15000000.0
2009-05-27 23:33:00,5.37378,5.37473,5.37294,5.3741,7000000.0
2009-05-27 23:34:00,5.37422,5.3743,5.37224,5.37377,10000000.0
2009-05-27 23:35:00,5.37474,5.37595,5.37411,5.37568,12000000.0
2009-05-27 23:36:00,5.37533,5.37598,5.37505,5.37583,10000000.0
2009-05-27 23:37:00,5.37629,5.37629,5.37452,5.37537,14000000.0
2009-05-27 23:38:00,5.37541,5.37632,5.37489,5.37574,17000000.0
2009-05-27 23:39:00,5.37587,5.3767,5.3756,5.37593,9000000.0
2009-05-27 23:40:00,5.37518,5.37632,5.37433,5.37587,12000000.0
2009-05-27 23:41:00,5.37588,5.37637,5.37546,5.37565,9000000.0
2009-05-27 23:42:00,5.3758,5.37704,5.37503,5.37503,15000000.0
2009-05-27 23:43:00,5.37523,5.37643,5.37513,5.37547,13000000.0
2009-05-27 23:44:00,5.37619,5.37619,5.37365,5.37365,8000000.0
2009-05-27 23:45:00,5.37512,5.37592,5.37449,5.37461,12000000.0
2009-05-27 23:46:00,5.37485,5.37672,5.37453,5.37566,20000000.0
2009-05-27 23:47:00,5.37666,5.37666,5.37518,5.37518,19000000.0
2009-05-27 23:48:00,5.37638,5.37646,5.37509,5.3755,14000000.0
2009-05-27 23:49:00,5.37454,5.37592,5.37366,5.37487,12000000.0
2009-05-27 23:50:00,5.37452,5.37617,5.37421,5.37504,10000000.0
2009-05-27 23:51:00,5.3758,5.3765,5.37551,5.37551,14000000.0
2009-05-27 23:52:00,5.37509,5.37644,5.37447,5.37447,13000000.0
2009-05-27 23:53:00,5.37468,5.37604,5.37429,5.37432,16000000.0
2009-05-27 23:54:00,5.3748,5.3748,5.37428,5.37456,13000000.0
2009-05-27 23:55:00,5.37455,5.37514,5.37173,5.37364,16000000.0
2009-05-27 23:56:00,5.37307,5.37438,5.37246,5.37368,12000000.0
2009-05-27 23:57:00,5.37472,5.37472,5.37289,5.37289,14000000.0
2009-05-27 23:58:00,5.37422,5.37465,5.37307,5.37353,16000000.0
2009-05-27 23:59:00,5.37375,5.37375,5.37351,5.37361,12000000.0
2009-05-28 00:00:00,5.37448,5.37448,5.3724,5.3724,17000000.0
2009-05-28 00:01:00,5.37244,5.37397,5.37244,5.37269,12000000.0
2009-05-28 00:02:00,5.37289,5.37369,5.37259,5.37337,11000000.0
2009-05-28 00:03:00,5.37323,5.37433,5.373,5.373,7000000.0
2009-05-28 00:04:00,5.37467,5.37525,5.37395,5.37432,16000000.0
2009-05-28 00:05:00,5.37467,5.37568,5.37421,5.37438,17000000.0
2009-05-28 00:06:00,5.37433,5.37509,5.37346,5.37408,10000000.0
2009-05-28 00:07:00,5.3739,5.37532,5.37371,5.37435,19000000.0
2009-05-28 00:08:00,5.37573,5.37708,5.37561,5.37698,9000000.0
2009-05-28 00:09:00,5.37717,5.37792,5.37646,5.37731,19000000.0
2009-05-28 00:10:00,5.37826,5.37826,5.37646,5.37672,16000000.0
2009-05-28 00:11:00,5.37774,5.37819,5.37689,5.37819,9000000.0
2009-05-28 00:12:00,5.37731,5.37791,5.37577,5.37577,11000000.0
2009-05-28 00:13:00,5.37521,5.37757,5.37521,5.37617,8000000.0
2009-05-28 00:14:00,5.377,5.37721,5.3748,5.3748,9000000.0
2009-05-28 00:15:00,5.37641,5.37728,5.37509,5.37659,15000000.0
2009-05-28 00:16:00,5.37581,5.37774,5.37581,5.37653,18000000.0
2009-05-28 00:17:00,5.37677,5.37677,5.37648,5.37654,21000000.0
2009-05-28 00:18:00,5.37698,5.37784,5.37603,5.37709,16000000.0
2009-05-28 00:19:00,5.37705,5.37769,5.37688,5.37713,12000000.0
2009-05-28 00:20:00,5.37665,5.37705,5.37536,5.37591,13000000.0
2009-05-28 00:21:00,5.37572,5.37608,5.37503,5.37525,13000000.0
2009-05-28 00:22:00,5.37532,5.37604,5.37405,5.37496,13000000.0
2009-05-28 00:23:00,5.37329,5.37496,5.37316,5.37408,11000000.0
2009-05-28 00:24:00,5.37275,5.37352,5.37187,5.37263,10000000.0
2009-05-28 00:25:00,5.3727,5.3749,5.37245,5.37398,16000000.0
2009-05-28 00:26:00,5.37283,5.37388,5.37216,5.37329,13000000.0
2009-05-28 00:27:00,5.37286,5.3742,5.37232,5.3734,16000000.0
2009-05-28 00:28:00,5.37348,5.37439,5.3734,5.37412,13000000.0
2009-05-28 00:29:00,5.37343,5.37451,5.37275,5.37363,10000000.0
2009-05-28 00:30:00,5.37301,5.37396,5.37181,5.37181,15000000.0
2009-05-28 00:31:00,5.37279,5.37338,5.37125,5.37212,18000000.0
2009-05-28 00:32:00,5.37184,5.37366,5.37184,5.37312,14000000.0
2009-05-28 00:33:00,5.37297,5.37377,5.3726,5.37303,13000000.0
2009-05-28 00:34:00,5.37407,5.37407,5.37228,5.37331,11000000.0
2009-05-28 00:35:00,5.37336,5.37369,5.37204,5.37256,13000000.0
2009-05-28 00:36:00,5.37237,5.37346,5.37147,5.37147,12000000.0
2009-05-28 00:37:00,5.37292,5.37292,5.37111,5.37111,10000000.0
2009-05-28 00:38:00,5.3725,5.37256,5.37095,5.37163,11000000.0
2009-05-28 00:39:00,5.37122,5.3723,5.37085,5.37228,16000000.0
2009-05-28 00:40:00,5.37117,5.37155,5.37021,5.37023,10000000.0
2009-05-28 00:41:00,5.37019,5.37148,5.37019,5.37131,15000000.0
2009-05-28 00:42:00,5.37085,5.37119,5.36996,5.37069,10000000.0
2009-05-28 00:43:00,5.37077,5.37177,5.36979,5.36979,8000000.0
2009-05-28 00:44:00,5.37014,5.37041,5.36916,5.36985,7000000.0
2009-05-28 00:45:00,5.37074,5.37093,5.36963,5.36963,10000000.0
2009-05-28 00:46:00,5.36974,5.37075,5.36962,5.37059,18000000.0
2009-05-28 00:47:00,5.37093,5.37114,5.36963,5.37051,18000000.0
2009-05-28 00:48:00,5.36953,5.37121,5.36953,5.36995,15000000.0
2009-05-28 00:49:00,5.36939,5.37104,5.36935,5.37001,19000000.0
2009-05-28 00:50:00,5.37105,5.37105,5.36936,5.37078,15000000.0
2009-05-28 00:51:00,5.37085,5.37276,5.37026,5.37233,12000000.0
2009-05-28 00:52:00,5.37252,5.3734,5.37169,5.3725,15000000.0
2009-05-28 00:53:00,5.3731,5.37438,5.37282,5.37438,9000000.0
2009-05-28 00:54:00,5.3733,5.37433,5.37285,5.37334,17000000.0
2009-05-28 00:55:00,5.37372,5.3742,5.37298,5.373,11000000.0
2009-05-28 00:56:00,5.37393,5.37434,5.37244,5.37434,23000000.0
2009-05-28 00:57:00,5.37533,5.37533,5.37394,5.37394,11000000.0
2009-05-28 00:58:00,5.37568,5.37802,5.37495,5.3771,11000000.0
2009-05-28 00:59:00,5.37609,5.37609,5.37441,5.37441,11000000.0
2009-05-28 01:00:00,5.37549,5.37619,5.37434,5.37485,14000000.0
2009-05-28 01:01:00,5.37565,5.37565,5.37402,5.37455,9000000.0
2009-05-28 01:02:00,5.37492,5.37492,5.37332,5.3736,13000000.0
2009-05-28 01:03:00,5.37305,5.37366,5.37223,5.37243,18000000.0
2009-05-28 01:04:00,5.37167,5.37351,5.37164,5.37351,11000000.0
2009-05-28 01:05:00,5.37279,5.37328,5.37187,5.37253,13000000.0
2009-05-28 01:06:00,5.37212,5.37261,5.37159,5.37246,9000000.0
2009-05-28 01:07:00,5.37192,5.37268,5.37092,5.37095,15000000.0
2009-05-28 01:08:00,5.37179,5.37212,5.37177,5.37177,15000000.0
2009-05-28 01:09:00,5.37181,5.37253,5.37114,5.37208,14000000.0
2009-05-28 01:10:00,5.37191,5.37268,5.37109,5.37113,13000000.0
2009-05-28 01:11:00,5.37172,5.37252,5.37141,5.37221,7000000.0
2009-05-28 01:12:00,5.372,5.37304,5.37143,5.37304,17000000.0
2009-05-28 01:13:00,5.37283,5.37283,5.37082,5.37147,18000000.0
2009-05-28 01:14:00,5.37172,5.37199,5.37059,5.37164,14000000.0
2009-05-28 01:15:00,5.37165,5.37188,5.37077,5.37161,10000000.0
2009-05-28 01:16:00,5.3713,5.3719,5.36977,5.37055,18000000.0
2009-05-28 01:17:00,5.37179,5.37236,5.37084,5.37113,16000000.0
2009-05-28 01:18:00,5.37119,5.37246,5.37085,5.37091,13000000.0
2009-05-28 01:19:00,5.37076,5.37198,5.37059,5.37148,12000000.0
2009-05-28 01:20:00,5.37121,5.37218,5.36989,5.36989,15000000.0
2009-05-28 01:21:00,5.37064,5.37152,5.36944,5.37017,14000000.0
2009-05-28 01:22:00,5.37095,5.37139,5.36994,5.37044,13000000.0
2009-05-28 01:23:00,5.37004,5.37198,5.37004,5.37162,14000000.0
2009-05-28 01:24:00,5.3708,5.37181,5.37035,5.37063,15000000.0
2009-05-28 01:25:00,5.37159,5.37231,5.37068,5.37171,17000000.0
2009-05-28 01:26:00,5.37144,5.3723,5.37089,5.37137,14000000.0
2009-05-28 01:27:00,5.37159,5.37262,5.3707,5.37084,13000000.0
2009-05-28 01:28:00,5.37223,5.3724,5.37124,5.37124,9000000.0
2009-05-28 01:29:00,5.37241,5.37241,5.37122,5.37162,11000000.0
2009-05-28 01:30:00,5.37158,5.37245,5.37118,5.37177,20000000.0
2009-05-28 01:31:00,5.37092,5.3722,5.37059,5.3722,9000000.0
2009-05-28 01:32:00,5.37161,5.3718,5.37077,5.37125,7000000.0
2009-05-28 01:33:00,5.3724,5.3724,5.37106,5.372,13000000.0
2009-05-28 01:34:00,5.3724,5.3724,5.37125,5.3718,10000000.0
2009-05-28 01:35:00,5.37183,5.37298,5.37079,5.37098,17000000.0
2009-05-28 01:36:00,5.3717,5.37247,5.37061,5.37096,16000000.0
2009-05-28 01:37:00,5.37153,5.37254,5.37127,5.37127,13000000.0
2009-05-28 01:38:00,5.37113,5.37251,5.371,5.37155,15000000.0
2009-05-28 01:39:00,5.37284,5.37284,5.37115,5.37215,13000000.0
2009-05-28 01:40:00,5.37174,5.37188,5.37069,5.37069,14000000.0
2009-05-28 01:41:00,5.37099,5.37274,5.37099,5.37124,12000000.0
2009-05-28 01:42:00,5.37183,5.37256,5.37123,5.37192,14000000.0
2009-05-28 01:43:00,5.37165,5.37456,5.37162,5.37385,18000000.0
2009-05-28 01:44:00,5.37423,5.37506,5.37331,5.37496,12000000.0
2009-05-28 01:45:00,5.3745,5.37666,5.37386,5.37623,19000000.0
2009-05-28 01:46:00,5.37621,5.37777,5.37555,5.37568,15000000.0
2009-05-28 01:47:00,5.37594,5.37655,5.37473,5.37473,10000000.0
2009-05-28 01:48:00,5.37426,5.37581,5.3737,5.37469,14000000.0
2009-05-28 01:49:00,5.37578,5.37578,5.37381,5.37388,16000000.0
2009-05-28 01:50:00,5.3735,5.37542,5.37347,5.37367,18000000.0
2009-05-28 01:51:00,5.374,5.37501,5.37377,5.37413,16000000.0
2009-05-28 01:52:00,5.37481,5.37481,5.37296,5.37296,10000000.0
2009-05-28 01:53:00,5.37442,5.37457,5.3726,5.37313,15000000.0
2009-05-28 01:54:00,5.37371,5.37371,5.37204,5.37261,14000000.0
2009-05-28 01:55:00,5.37444,5.37479,5.37284,5.37403,14000000.0
2009-05-28 01:56:00,5.37408,5.37533,5.37387,5.3746,8000000.0
2009-05-28 01:57:00,5.37435,5.37623,5.37435,5.37582,10000000.0
2009-05-28 01:58:00,5.37612,5.37612,5.37467,5.37526,21000000.0
2009-05-28 01:59:00,5.37532,5.37575,5.37435,5.37435,16000000.0
2009-05-28 02:00:00,5.37401,5.37415,5.3738,5.37391,11000000.0
2009-05-28 02:01:00,5.37492,5.37539,5.3742,5.37461,11000000.0
2009-05-28 02:02:00,5.37493,5.37493,5.37302,5.37391,13000000.0
2009-05-28 02:03:00,5.37544,5.37544,5.37351,5.37447,8000000.0
2009-05-28 02:04:00,5.37443,5.37444,5.37302,5.37314,18000000.0
2009-05-28 02:05:00,5.3742,5.37526,5.37319,5.37347,14000000.0
2009-05-28 02:06:00,5.37349,5.37607,5.37349,5.37532,18000000.0
2009-05-28 02:07:00,5.37642,5.37674,5.37453,5.37568,12000000.0
2009-05-28 02:08:00,5.37553,5.37614,5.37457,5.37489,12000000.0
2009-05-28 02:09:00,5.37402,5.37635,5.37402,5.37535,11000000.0
2009-05-28 02:10:00,5.37602,5.37665,5.37541,5.3758,10000000.0
2009-05-28 02:11:00,5.37634,5.37634,5.37388,5.37388,16000000.0
2009-05-28 02:12:00,5.37462,5.37572,5.37456,5.37572,17000000.0
2009-05-28 02:13:00,5.37537,5.3757,5.37454,5.37454,9000000.0
2009-05-28 02:14:00,5.37581,5.37581,5.37342,5.37426,16000000.0
2009-05-28 02:15:00,5.37471,5.37589,5.37342,5.37462,15000000.0
2009-05-28 02:16:00,5.37452,5.37638,5.374,5.37543,16000000.0
2009-05-28 02:17:00,5.37531,5.37767,5.37531,5.37605,14000000.0
2009-05-28 02:18:00,5.37737,5.37891,5.37685,5.37719,16000000.0
2009-05-28 02:19:00,5.37877,5.37884,5.37679,5.3777,11000000.0
2009-05-28 02:20:00,5.37766,5.37826,5.37651,5.37719,10000000.0
2009-05-28 02:21:00,5.37577,5.37738,5.37545,5.37682,18000000.0
2009-05-28 02:22:00,5.37692,5.37808,5.3766,5.37757,15000000.0
2009-05-28 02:23:00,5.37634,5.3771,5.3756,5.37667,16000000.0
2009-05-28 02:24:00,5.37653,5.37685,5.37494,5.37538,12000000.0
2009-05-28 02:25:00,5.37537,5.376,5.37396,5.37396,18000000.0
2009-05-28 02:26:00,5.37462,5.37532,5.37354,5.3737,8000000.0
2009-05-28 02:27:00,5.37441,5.37474,5.37326,5.37326,12000000.0
2009-05-28 02:28:00,5.37419,5.37503,5.37331,5.37413,15000000.0
2009-05-28 02:29:00,5.37475,5.37475,5.37193,5.37442,15000000.0
2009-05-28 02:30:00,5.37327,5.37435,5.3718,5.3728,19000000.0
2009-05-28 02:31:00,5.37449,5.37458,5.37287,5.37378,13000000.0
2009-05-28 02:32:00,5.3739,5.3746,5.37309,5.37376,17000000.0
2009-05-28 02:33:00,5.37413,5.3754,5.37357,5.3754,10000000.0
2009-05-28 02:34:00,5.37462,5.37537,5.37333,5.37333,11000000.0
2009-05-28 02:35:00,5.37468,5.37574,5.37375,5.37525,14000000.0
2009-05-28 02:36:00,5.37609,5.3771,5.37471,5.37471,13000000.0
2009-05-28 02:37:00,5.37517,5.37774,5.37516,5.37774,9000000.0
2009-05-28 02:38:00,5.37713,5.37767,5.37609,5.37689,12000000.0
2009-05-28 02:39:00,5.37765,5.37766,5.37624,5.37624,11000000.0
2009-05-28 02:40:00,5.37759,5.37873,5.37683,5.37866,19000000.0
2009-05-28 02:41:00,5.37855,5.37877,5.37676,5.37877,12000000.0
2009-05-28 02:42:00,5.37908,5.37908,5.37749,5.37837,11000000.0
2009-05-28 02:43:00,5.37656,5.37883,5.37656,5.37875,12000000.0
2009-05-28 02:44:00,5.37843,5.37893,5.37731,5.37731,9000000.0
2009-05-28 02:45:00,5.37728,5.37876,5.37728,5.37869,13000000.0
2009-05-28 02:46:00,5.3774,5.37843,5.37708,5.37826,11000000.0
2009-05-28 02:47:00,5.37839,5.37886,5.37688,5.37688,10000000.0
2009-05-28 02:48:00,5.37819,5.37833,5.37714,5.378,11000000.0
2009-05-28 02:49:00,5.3787,5.3787,5.37719,5.37738,10000000.0
2009-05-28 02:50:00,5.37772,5.37845,5.37675,5.37675,17000000.0
2009-05-28 02:51:00,5.37759,5.37868,5.37681,5.3775,15000000.0
2009-05-28 02:52:00,5.37757,5.37838,5.3768,5.37732,13000000.0
2009-05-28 02:53:00,5.37697,5.37789,5.37552,5.37789,12000000.0
2009-05-28 02:54:00,5.37573,5.37735,5.37404,5.37562,13000000.0
2009-05-28 02:55:00,5.37495,5.37497,5.37354,5.37497,13000000.0
2009-05-28 02:56:00,5.3752,5.37523,5.37255,5.37395,13000000.0
2009-05-28 02:57:00,5.37272,5.37359,5.3718,5.37315,10000000.0
2009-05-28 02:58:00,5.37193,5.37298,5.37016,5.37016,15000000.0
2009-05-28 02:59:00,5.37156,5.37205,5.37053,5.37132,12000000.0
2009-05-28 03:00:00,5.37127,5.37184,5.36931,5.37034,17000000.0
2009-05-28 03:01:00,5.37035,5.37057,5.36933,5.37007,9000000.0
2009-05-28 03:02:00,5.37107,5.37148,5.36953,5.36953,15000000.0
2009-05-28 03:03:00,5.37083,5.37122,5.36926,5.36968,14000000.0
2009-05-28 03:04:00,5.3701,5.3709,5.36967,5.36967,11000000.0
2009-05-28 03:05:00,5.37048,5.37283,5.3702,5.37252,12000000.0
2009-05-28 03:06:00,5.37337,5.37337,5.37141,5.37259,12000000.0
2009-05-28 03:07:00,5.37109,5.37209,5.36984,5.37167,18000000.0
2009-05-28 03:08:00,5.37092,5.3719,5.37057,5.3706,9000000.0
2009-05-28 03:09:00,5.37186,5.37223,5.37031,5.37197,9000000.0
2009-05-28 03:10:00,5.37232,5.37232,5.37117,5.37196,11000000.0
2009-05-28 03:11:00,5.3709,5.37207,5.37003,5.37207,16000000.0
2009-05-28 03:12:00,5.37002,5.37184,5.37002,5.37147,8000000.0
2009-05-28 03:13:00,5.37243,5.373,5.37144,5.37163,12000000.0
2009-05-28 03:14:00,5.37214,5.37243,5.37031,5.37125,16000000.0
2009-05-28 03:15:00,5.37244,5.37266,5.37076,5.37169,10000000.0
2009-05-28 03:16:00,5.37181,5.3724,5.36978,5.37003,16000000.0
2009-05-28 03:17:00,5.37034,5.37273,5.37034,5.37158,16000000.0
2009-05-28 03:18:00,5.36965,5.37135,5.3695,5.36958,9000000.0
2009-05-28 03:19:00,5.37007,5.37289,5.36993,5.37289,10000000.0
2009-05-28 03:20:00,5.3722,5.37251,5.37079,5.37177,20000000.0
2009-05-28 03:21:00,5.37261,5.37429,5.37114,5.37387,18000000.0
2009-05-28 03:22:00,5.3735,5.37399,5.37248,5.37248,15000000.0
2009-05-28 03:23:00,5.37305,5.37367,5.37228,5.37298,15000000.0
2009-05-28 03:24:00,5.37279,5.37322,5.37171,5.37289,12000000.0
2009-05-28 03:25:00,5.37291,5.3735,5.37192,5.37192,15000000.0
2009-05-28 03:26:00,5.37215,5.3737,5.37165,5.37165,19000000.0
2009-05-28 03:27:00,5.37239,5.37307,5.37208,5.37307,8000000.0
2009-05-28 03:28:00,5.37299,5.37299,5.37133,5.37231,13000000.0
2009-05-28 03:29:00,5.37165,5.37165,5.3706,5.37157,9000000.0
2009-05-28 03:30:00,5.3714,5.37284,5.37109,5.37284,17000000.0
2009-05-28 03:31:00,5.37338,5.37375,5.37211,5.37338,7000000.0
2009-05-28 03:32:00,5.37452,5.37515,5.37395,5.37456,15000000.0
2009-05-28 03:33:00,5.37451,5.37534,5.37375,5.37434,14000000.0
2009-05-28 03:34:00,5.3762,5.3762,5.37353,5.3747,13000000.0
2009-05-28 03:35:00,5.37421,5.37476,5.37341,5.37353,9000000.0
2009-05-28 03:36:00,5.37309,5.37364,5.37199,5.37291,13000000.0
2009-05-28 03:37:00,5.37334,5.37386,5.372,5.37351,13000000.0
2009-05-28 03:38:00,5.37341,5.37466,5.3726,5.3727,14000000.0
2009-05-28 03:39:00,5.37433,5.37437,5.37259,5.37265,11000000.0
2009-05-28 03:40:00,5.37243,5.37322,5.37119,5.37157,12000000.0
2009-05-28 03:41:00,5.37078,5.37245,5.37026,5.37154,19000000.0
2009-05-28 03:42:00,5.37272,5.37285,5.37107,5.37268,10000000.0
2009-05-28 03:43:00,5.37103,5.37274,5.37044,5.37251,12000000.0
2009-05-28 03:44:00,5.37145,5.37262,5.36992,5.37104,12000000.0
2009-05-28 03:45:00,5.37204,5.37304,5.37149,5.37193,14000000.0
2009-05-28 03:46:00,5.37278,5.37392,5.37206,5.37343,13000000.0
2009-05-28 03:47:00,5.37111,5.37301,5.37111,5.37284,9000000.0
2009-05-28 03:48:00,5.37278,5.37278,5.37042,5.37042,8000000.0
2009-05-28 03:49:00,5.36924,5.37124,5.36918,5.36994,19000000.0
2009-05-28 03:50:00,5.36979,5.37066,5.36895,5.37051,12000000.0
2009-05-28 03:51:00,5.37045,5.37045,5.36862,5.36932,15000000.0
2009-05-28 03:52:00,5.36866,5.37023,5.36866,5.37023,11000000.0
2009-05-28 03:53:00,5.3685,5.36924,5.3676,5.36838,12000000.0
2009-05-28 03:54:00,5.36809,5.36886,5.36707,5.36707,12000000.0
2009-05-28 03:55:00,5.36749,5.36861,5.36717,5.36781,12000000.0
2009-05-28 03:56:00,5.36924,5.36936,5.36793,5.36936,14000000.0
2009-05-28 03:57:00,5.36935,5.36974,5.36802,5.369,15000000.0
2009-05-28 03:58:00,5.36972,5.36972,5.36812,5.36967,12000000.0
2009-05-28 03:59:00,5.36987,5.36987,5.36762,5.36762,17000000.0
2009-05-28 04:00:00,5.36855,5.36855,5.36712,5.36799,14000000.0
2009-05-28 04:01:00,5.36702,5.36952,5.36702,5.3688,13000000.0
2009-05-28 04:02:00,5.3684,5.36882,5.36719,5.36739,16000000.0
2009-05-28 04:03:00,5.36927,5.37046,5.36829,5.36892,14000000.0
2009-05-28 04:04:00,5.36893,5.37018,5.36887,5.37013,19000000.0
2009-05-28 04:05:00,5.36808,5.37002,5.36799,5.36799,12000000.0
2009-05-28 04:06:00,5.36897,5.36977,5.36805,5.36935,18000000.0
2009-05-28 04:07:00,5.36869,5.3705,5.36831,5.3705,16000000.0
2009-05-28 04:08:00,5.36969,5.37001,5.36835,5.36903,8000000.0
2009-05-28 04:09:00,5.36882,5.37053,5.36862,5.37053,13000000.0
2009-05-28 04:10:00,5.36958,5.37067,5.36916,5.37015,14000000.0
2009-05-28 04:11:00,5.37107,5.37153,5.36919,5.37044,18000000.0
2009-05-28 04:12:00,5.37052,5.37093,5.37009,5.37058,10000000.0
2009-05-28 04:13:00,5.37043,5.37124,5.3695,5.36972,14000000.0
2009-05-28 04:14:00,5.36956,5.37024,5.36782,5.36968,20000000.0
2009-05-28 04:15:00,5.36876,5.36986,5.36815,5.36936,14000000.0
2009-05-28 04:16:00,5.36978,5.37117,5.36895,5.37104,15000000.0
2009-05-28 04:17:00,5.37028,5.37056,5.36905,5.36961,22000000.0
2009-05-28 04:18:00,5.36872,5.3701,5.36872,5.36961,17000000.0
2009-05-28 04:19:00,5.36888,5.37062,5.36878,5.36985,12000000.0
2009-05-28 04:20:00,5.36997,5.37067,5.36859,5.36952,17000000.0
2009-05-28 04:21:00,5.36964,5.3705,5.36889,5.36901,13000000.0
2009-05-28 04:22:00,5.37085,5.37113,5.36906,5.37113,14000000.0
2009-05-28 04:23:00,5.37051,5.37108,5.36962,5.37018,9000000.0
2009-05-28 04:24:00,5.3693,5.37031,5.36857,5.37011,9000000.0
2009-05-28 04:25:00,5.37005,5.37116,5.36954,5.3704,13000000.0
2009-05-28 04:26:00,5.37072,5.37083,5.36843,5.36934,12000000.0
2009-05-28 04:27:00,5.36946,5.36997,5.36891,5.3694,16000000.0
2009-05-28 04:28:00,5.36973,5.37074,5.36964,5.37038,11000000.0
2009-05-28 04:29:00,5.36977,5.37021,5.3681,5.36944,20000000.0
2009-05-28 04:30:00,5.36924,5.37108,5.36877,5.37028,16000000.0
2009-05-28 04:31:00,5.36992,5.37065,5.36818,5.37022,12000000.0
2009-05-28 04:32:00,5.36955,5.37028,5.36927,5.36938,11000000.0
2009-05-28 04:33:00,5.37065,5.37138,5.36857,5.37047,14000000.0
2009-05-28 04:34:00,5.37013,5.37177,5.36999,5.37047,11000000.0
2009-05-28 04:35:00,5.36996,5.37137,5.36931,5.36951,14000000.0
2009-05-28 04:36:00,5.36912,5.37036,5.36912,5.36985,11000000.0
2009-05-28 04:37:00,5.36923,5.37119,5.36923,5.37119,15000000.0
2009-05-28 04:38:00,5.37145,5.37183,5.37037,5.37085,7000000.0
2009-05-28 04:39:00,5.37036,5.37206,5.37021,5.37083,19000000.0
2009-05-28 04:40:00,5.37089,5.37161,5.36937,5.36967,14000000.0
2009-05-28 04:41:00,5.37075,5.37081,5.36897,5.36897,12000000.0
2009-05-28 04:42:00,5.36941,5.37025,5.36888,5.37025,11000000.0
2009-05-28 04:43:00,5.36938,5.37062,5.36938,5.37062,15000000.0
2009-05-28 04:44:00,5.36977,5.37104,5.36924,5.37071,13000000.0
2009-05-28 04:45:00,5.37007,5.37127,5.36916,5.36916,19000000.0
2009-05-28 04:46:00,5.37101,5.37171,5.36979,5.37171,14000000.0
2009-05-28 04:47:00,5.36972,5.37149,5.36972,5.37054,7000000.0
2009-05-28 04:48:00,5.37204,5.37209,5.3707,5.37077,14000000.0
2009-05-28 04:49:00,5.37097,5.37178,5.37036,5.37105,12000000.0
2009-05-28 04:50:00,5.37175,5.37213,5.37071,5.37152,9000000.0
2009-05-28 04:51:00,5.37063,5.37063,5.36861,5.36959,16000000.0
2009-05-28 04:52:00,5.36961,5.37035,5.3689,5.36924,14000000.0
2009-05-28 04:53:00,5.36981,5.37097,5.36939,5.37097,12000000.0
2009-05-28 04:54:00,5.37096,5.37148,5.36962,5.36962,9000000.0
2009-05-28 04:55:00,5.37059,5.37143,5.36988,5.37081,19000000.0
2009-05-28 04:56:00,5.37158,5.37158,5.37001,5.37034,17000000.0
2009-05-28 04:57:00,5.37018,5.37097,5.36972,5.36972,15000000.0
2009-05-28 04:58:00,5.37025,5.3713,5.37025,5.37054,7000000.0
2009-05-28 04:59:00,5.37001,5.37262,5.37001,5.37251,10000000.0
2009-05-28 05:00:00,5.37299,5.37357,5.37142,5.37179,19000000.0
2009-05-28 05:01:00,5.37212,5.37313,5.37173,5.37283,8000000.0
2009-05-28 05:02:00,5.3726,5.3734,5.37218,5.37306,8000000.0
2009-05-28 05:03:00,5.3726,5.37365,5.37175,5.37365,13000000.0
2009-05-28 05:04:00,5.3717,5.37363,5.3717,5.37234,16000000.0
2009-05-28 05:05:00,5.37296,5.37398,5.37264,5.37398,17000000.0
2009-05-28 05:06:00,5.37371,5.37622,5.37296,5.37622,15000000.0
2009-05-28 05:07:00,5.37617,5.37644,5.37538,5.37545,9000000.0
2009-05-28 05:08:00,5.37586,5.37661,5.37493,5.37542,14000000.0
2009-05-28 05:09:00,5.37463,5.37601,5.37439,5.37574,15000000.0
2009-05-28 05:10:00,5.37447,5.37748,5.37447,5.37569,13000000.0
2009-05-28 05:11:00,5.37721,5.37845,5.37658,5.37708,13000000.0
2009-05-28 05:12:00,5.37762,5.37762,5.37512,5.37631,15000000.0
2009-05-28 05:13:00,5.37629,5.37787,5.37609,5.37609,14000000.0
2009-05-28 05:14:00,5.37661,5.37804,5.37587,5.37804,13000000.0
2009-05-28 05:15:00,5.3781,5.37853,5.37727,5.37782,15000000.0
2009-05-28 05:16:00,5.37795,5.37914,5.37751,5.37751,12000000.0
2009-05-28 05:17:00,5.37873,5.38162,5.37873,5.38062,13000000.0
2009-05-28 05:18:00,5.38035,5.38152,5.37916,5.38152,14000000.0
2009-05-28 05:19:00,5.38007,5.38137,5.37942,5.38055,9000000.0
2009-05-28 05:20:00,5.37973,5.38074,5.37866,5.38013,12000000.0
2009-05-28 05:21:00,5.38016,5.38016,5.37777,5.37868,9000000.0
2009-05-28 05:22:00,5.37779,5.37885,5.37708,5.37789,13000000.0
2009-05-28 05:23:00,5.37817,5.37874,5.37693,5.37874,9000000.0
2009-05-28 05:24:00,5.37869,5.37962,5.37784,5.37928,13000000.0
2009-05-28 05:25:00,5.37918,5.3821,5.37883,5.38186,10000000.0
2009-05-28 05:26:00,5.38193,5.38193,5.38045,5.38045,11000000.0
2009-05-28 05:27:00,5.38113,5.38186,5.38059,5.38077,20000000.0
2009-05-28 05:28:00,5.37973,5.38029,5.37909,5.37909,11000000.0
2009-05-28 05:29:00,5.37901,5.38011,5.37851,5.37958,8000000.0
2009-05-28 05:30:00,5.37908,5.37984,5.37813,5.37824,13000000.0
2009-05-28 05:31:00,5.37888,5.37943,5.37766,5.37816,12000000.0
2009-05-28 05:32:00,5.3783,5.3787,5.37748,5.37863,14000000.0
2009-05-28 05:33:00,5.37939,5.37939,5.37766,5.37887,10000000.0
2009-05-28 05:34:00,5.37893,5.37985,5.37855,5.37885,14000000.0
2009-05-28 05:35:00,5.37943,5.38102,5.37918,5.37965,16000000.0
2009-05-28 05:36:00,5.38077,5.38077,5.37915,5.37915,11000000.0
2009-05-28 05:37:00,5.38078,5.38078,5.37878,5.37968,14000000.0
2009-05-28 05:38:00,5.37933,5.38002,5.37868,5.37868,12000000.0
2009-05-28 05:39:00,5.38086,5.38086,5.3794,5.3795,16000000.0
2009-05-28 05:40:00,5.38011,5.38091,5.37894,5.38064,15000000.0
2009-05-28 05:41:00,5.38067,5.38089,5.3792,5.38031,11000000.0
2009-05-28 05:42:00,5.38003,5.38008,5.37815,5.37936,20000000.0
2009-05-28 05:43:00,5.3798,5.38057,5.37873,5.37954,13000000.0
2009-05-28 05:44:00,5.38001,5.38001,5.37826,5.37835,10000000.0
2009-05-28 05:45:00,5.37809,5.37948,5.37797,5.37908,9000000.0
2009-05-28 05:46:00,5.37866,5.3796,5.37783,5.37951,24000000.0
2009-05-28 05:47:00,5.37748,5.37993,5.37748,5.37956,16000000.0
2009-05-28 05:48:00,5.37947,5.37963,5.37863,5.379,8000000.0
2009-05-28 05:49:00,5.37991,5.38009,5.37896,5.38009,7000000.0
2009-05-28 05:50:00,5.38023,5.38034,5.37942,5.37942,11000000.0
2009-05-28 05:51:00,5.38037,5.38164,5.37962,5.38164,18000000.0
2009-05-28 05:52:00,5.38206,5.38207,5.38057,5.38057,9000000.0
2009-05-28 05:53:00,5.38067,5.38281,5.38057,5.38071,15000000.0
2009-05-28 05:54:00,5.38079,5.38227,5.38071,5.38103,14000000.0
2009-05-28 05:55:00,5.3812,5.38195,5.38052,5.38187,15000000.0
2009-05-28 05:56:00,5.38047,5.38187,5.38009,5.38036,23000000.0
2009-05-28 05:57:00,5.38112,5.38171,5.38025,5.38133,17000000.0
2009-05-28 05:58:00,5.38211,5.38217,5.38059,5.38181,11000000.0
2009-05-28 05:59:00,5.38116,5.38116,5.37972,5.38102,13000000.0
2009-05-28 06:00:00,5.3801,5.38114,5.37954,5.38068,18000000.0
2009-05-28 06:01:00,5.3794,5.38042,5.3794,5.3803,9000000.0
2009-05-28 06:02:00,5.3807,5.3807,5.37917,5.38014,16000000.0
2009-05-28 06:03:00,5.37978,5.38032,5.37837,5.37922,12000000.0
2009-05-28 06:04:00,5.3806,5.3814,5.37915,5.3803,17000000.0
2009-05-28 06:05:00,5.38009,5.38071,5.3796,5.37996,11000000.0
2009-05-28 06:06:00,5.37961,5.38046,5.37915,5.38029,14000000.0
2009-05-28 06:07:00,5.38007,5.38056,5.37886,5.37886,13000000.0
2009-05-28 06:08:00,5.38013,5.38086,5.37913,5.3801,13000000.0
2009-05-28 06:09:00,5.37908,5.37951,5.37626,5.37626,11000000.0
2009-05-28 06:10:00,5.37714,5.37792,5.37521,5.37792,8000000.0
2009-05-28 06:11:00,5.37688,5.37812,5.37621,5.37708,17000000.0
2009-05-28 06:12:00,5.37651,5.38009,5.37651,5.38009,13000000.0
2009-05-28 06:13:00,5.37947,5.38032,5.37866,5.37909,13000000.0
2009-05-28 06:14:00,5.3786,5.38078,5.37835,5.38028,11000000.0
2009-05-28 06:15:00,5.38046,5.38046,5.37883,5.37919,16000000.0
2009-05-28 06:16:00,5.37936,5.38126,5.37841,5.37986,13000000.0
2009-05-28 06:17:00,5.37908,5.38025,5.37899,5.37994,18000000.0
2009-05-28 06:18:00,5.37855,5.37964,5.37741,5.37763,11000000.0
2009-05-28 06:19:00,5.37841,5.37988,5.37764,5.37969,7000000.0
2009-05-28 06:20:00,5.37947,5.38051,5.37838,5.37838,17000000.0
2009-05-28 06:21:00,5.37933,5.38043,5.37801,5.37801,13000000.0
2009-05-28 06:22:00,5.37937,5.38032,5.37879,5.37924,19000000.0
2009-05-28 06:23:00,5.37945,5.381,5.3787,5.38026,19000000.0
2009-05-28 06:24:00,5.3809,5.3809,5.37887,5.37904,20000000.0
2009-05-28 06:25:00,5.38022,5.38487,5.38022,5.38473,8000000.0
2009-05-28 06:26:00,5.38551,5.38678,5.38452,5.38577,19000000.0
2009-05-28 06:27:00,5.38591,5.38692,5.38584,5.38689,12000000.0
2009-05-28 06:28:00,5.38698,5.38811,5.38604,5.38732,10000000.0
2009-05-28 06:29:00,5.38911,5.3901,5.38867,5.38946,10000000.0
2009-05-28 06:30:00,5.39033,5.39052,5.38827,5.3891,12000000.0
2009-05-28 06:31:00,5.38972,5.39014,5.38791,5.38845,15000000.0
2009-05-28 06:32:00,5.39059,5.39073,5.38839,5.38947,11000000.0
2009-05-28 06:33:00,5.38817,5.3891,5.38715,5.389,13000000.0
2009-05-28 06:34:00,5.38872,5.38891,5.38761,5.38849,7000000.0
2009-05-28 06:35:00,5.38756,5.38832,5.38656,5.38656,11000000.0
2009-05-28 06:36:00,5.38704,5.38768,5.38642,5.3867,7000000.0
2009-05-28 06:37:00,5.38766,5.38766,5.38442,5.38495,9000000.0
2009-05-28 06:38:00,5.38586,5.38586,5.38379,5.38472,11000000.0
2009-05-28 06:39:00,5.38522,5.38563,5.38389,5.38389,14000000.0
2009-05-28 06:40:00,5.38415,5.38472,5.38322,5.38472,12000000.0
2009-05-28 06:41:00,5.38321,5.38434,5.3828,5.38361,17000000.0
2009-05-28 06:42:00,5.38238,5.38397,5.3818,5.38272,13000000.0
2009-05-28 06:43:00,5.3819,5.383,5.38087,5.38153,11000000.0
2009-05-28 06:44:00,5.3802,5.3821,5.3801,5.38112,15000000.0
2009-05-28 06:45:00,5.38118,5.38151,5.37846,5.3797,10000000.0
2009-05-28 06:46:00,5.38041,5.38137,5.37958,5.38131,14000000.0
2009-05-28 06:47:00,5.38188,5.38242,5.38149,5.38242,10000000.0
2009-05-28 06:48:00,5.38085,5.38343,5.38085,5.38242,13000000.0
2009-05-28 06:49:00,5.38271,5.38461,5.38246,5.38425,15000000.0
2009-05-28 06:50:00,5.38389,5.38535,5.38316,5.38461,16000000.0
2009-05-28 06:51:00,5.38336,5.38482,5.3831,5.38351,14000000.0
2009-05-28 06:52:00,5.38438,5.38438,5.38151,5.38209,10000000.0
2009-05-28 06:53:00,5.3808,5.38318,5.3808,5.38189,12000000.0
2009-05-28 06:54:00,5.38171,5.38339,5.38171,5.3826,14000000.0
2009-05-28 06:55:00,5.38341,5.38341,5.38168,5.38222,18000000.0
2009-05-28 06:56:00,5.38246,5.38307,5.38108,5.38108,19000000.0
2009-05-28 06:57:00,5.38183,5.38291,5.38083,5.38083,8000000.0
2009-05-28 06:58:00,5.38116,5.38164,5.38044,5.38111,10000000.0
2009-05-28 06:59:00,5.38171,5.38231,5.38037,5.38178,17000000.0
2009-05-28 07:00:00,5.38246,5.38296,5.38124,5.3817,11000000.0
2009-05-28 07:01:00,5.38083,5.38288,5.38083,5.38225,11000000.0
2009-05-28 07:02:00,5.38137,5.38293,5.38097,5.38195,13000000.0
2009-05-28 07:03:00,5.38198,5.38258,5.38169,5.38258,12000000.0
2009-05-28 07:04:00,5.38274,5.38301,5.3816,5.38247,18000000.0
2009-05-28 07:05:00,5.38191,5.38256,5.3811,5.38256,12000000.0
2009-05-28 07:06:00,5.38155,5.38265,5.38107,5.382,15000000.0
2009-05-28 07:07:00,5.38125,5.38222,5.38039,5.38222,11000000.0
2009-05-28 07:08:00,5.38076,5.3832,5.38076,5.38206,9000000.0
2009-05-28 07:09:00,5.38195,5.38244,5.38111,5.38187,15000000.0
2009-05-28 07:10:00,5.38145,5.38183,5.37991,5.3808,19000000.0
2009-05-28 07:11:00,5.38012,5.38132,5.37994,5.38069,9000000.0
2009-05-28 07:12:00,5.37994,5.38117,5.37969,5.37969,12000000.0
2009-05-28 07:13:00,5.38146,5.38171,5.37998,5.38091,19000000.0
2009-05-28 07:14:00,5.3804,5.38145,5.37996,5.37996,8000000.0
2009-05-28 07:15:00,5.38076,5.38099,5.37936,5.37975,16000000.0
2009-05-28 07:16:00,5.37967,5.38035,5.37771,5.37854,18000000.0
2009-05-28 07:17:00,5.3787,5.38058,5.37853,5.37952,22000000.0
2009-05-28 07:18:00,5.37956,5.38053,5.37839,5.38053,16000000.0
2009-05-28 07:19:00,5.38065,5.38065,5.37683,5.37861,17000000.0
2009-05-28 07:20:00,5.37763,5.37804,5.37606,5.37677,14000000.0
2009-05-28 07:21:00,5.37674,5.3782,5.37662,5.37662,16000000.0
2009-05-28 07:22:00,5.37686,5.37824,5.37645,5.37645,14000000.0
2009-05-28 07:23:00,5.37833,5.37833,5.37496,5.37634,17000000.0
2009-05-28 07:24:00,5.37625,5.37646,5.37415,5.37519,9000000.0
2009-05-28 07:25:00,5.37443,5.3759,5.37411,5.37586,13000000.0
2009-05-28 07:26:00,5.37456,5.37637,5.37456,5.37637,13000000.0
2009-05-28 07:27:00,5.3759,5.37699,5.3759,5.37689,7000000.0
2009-05-28 07:28:00,5.37578,5.37694,5.37553,5.37616,18000000.0
2009-05-28 07:29:00,5.37522,5.37671,5.37522,5.37611,8000000.0
2009-05-28 07:30:00,5.3764,5.37769,5.37609,5.37769,16000000.0
2009-05-28 07:31:00,5.37648,5.37763,5.3761,5.3761,15000000.0
2009-05-28 07:32:00,5.37696,5.37732,5.3759,5.37724,13000000.0
2009-05-28 07:33:00,5.37657,5.37738,5.37553,5.37553,8000000.0
2009-05-28 07:34:00,5.37523,5.37663,5.37479,5.37645,11000000.0
2009-05-28 07:35:00,5.37657,5.37753,5.37567,5.37567,16000000.0
2009-05-28 07:36:00,5.37507,5.37695,5.37507,5.37555,11000000.0
2009-05-28 07:37:00,5.37357,5.37705,5.37357,5.37491,17000000.0
2009-05-28 07:38:00,5.37528,5.37587,5.37368,5.37535,9000000.0
2009-05-28 07:39:00,5.37561,5.37645,5.37416,5.37581,12000000.0
2009-05-28 07:40:00,5.37531,5.37674,5.37394,5.37464,14000000.0
2009-05-28 07:41:00,5.37626,5.37679,5.37545,5.37625,14000000.0
2009-05-28 07:42:00,5.37617,5.3763,5.37503,5.37564,8000000.0
2009-05-28 07:43:00,5.37548,5.37598,5.37346,5.37598,15000000.0
2009-05-28 07:44:00,5.3758,5.3758,5.37396,5.37506,13000000.0
2009-05-28 07:45:00,5.37384,5.3752,5.37297,5.37346,19000000.0
2009-05-28 07:46:00,5.3758,5.3758,5.37407,5.37485,11000000.0
2009-05-28 07:47:00,5.37392,5.3772,5.37276,5.37562,16000000.0
2009-05-28 07:48:00,5.37635,5.37635,5.37405,5.37568,9000000.0
2009-05-28 07:49:00,5.37415,5.3756,5.37343,5.3756,11000000.0
2009-05-28 07:50:00,5.37554,5.37636,5.37525,5.37617,11000000.0
2009-05-28 07:51:00,5.37583,5.37714,5.37455,5.37714,13000000.0
2009-05-28 07:52:00,5.37684,5.37739,5.37462,5.37551,14000000.0
2009-05-28 07:53:00,5.37651,5.37682,5.37461,5.37595,10000000.0
2009-05-28 07:54:00,5.3767,5.37702,5.37536,5.3756,17000000.0
2009-05-28 07:55:00,5.37645,5.37656,5.37495,5.37495,10000000.0
2009-05-28 07:56:00,5.37762,5.37791,5.3756,5.37755,11000000.0
2009-05-28 07:57:00,5.37576,5.37705,5.37512,5.37705,11000000.0
2009-05-28 07:58:00,5.37705,5.37705,5.37453,5.37576,24000000.0
2009-05-28 07:59:00,5.37606,5.3765,5.37517,5.37616,11000000.0
2009-05-28 08:00:00,5.377,5.377,5.37529,5.37548,14000000.0
2009-05-28 08:01:00,5.37533,5.377,5.3753,5.37537,15000000.0
2009-05-28 08:02:00,5.37685,5.37767,5.37535,5.37757,16000000.0
2009-05-28 08:03:00,5.37768,5.37792,5.37596,5.37596,10000000.0
2009-05-28 08:04:00,5.37649,5.37942,5.37649,5.37763,13000000.0
2009-05-28 08:05:00,5.37749,5.37864,5.37482,5.37728,18000000.0
2009-05-28 08:06:00,5.37697,5.37697,5.37456,5.37625,14000000.0
2009-05-28 08:07:00,5.37592,5.37593,5.37249,5.37442,11000000.0
2009-05-28 08:08:00,5.37452,5.37474,5.3725,5.37432,19000000.0
2009-05-28 08:09:00,5.37444,5.37744,5.37444,5.37744,9000000.0
2009-05-28 08:10:00,5.37773,5.37807,5.37591,5.37689,8000000.0
2009-05-28 08:11:00,5.37735,5.37749,5.37455,5.37597,16000000.0
2009-05-28 08:12:00,5.37602,5.37702,5.375,5.37565,16000000.0
2009-05-28 08:13:00,5.37533,5.37663,5.37327,5.37402,15000000.0
2009-05-28 08:14:00,5.3751,5.3769,5.37391,5.37629,15000000.0
2009-05-28 08:15:00,5.37632,5.37696,5.37428,5.37541,14000000.0
2009-05-28 08:16:00,5.37524,5.37553,5.3734,5.37358,14000000.0
2009-05-28 08:17:00,5.37366,5.37366,5.36973,5.37141,15000000.0
2009-05-28 08:18:00,5.37117,5.37126,5.36964,5.37044,11000000.0
2009-05-28 08:19:00,5.37046,5.37157,5.36917,5.36917,16000000.0
2009-05-28 08:20:00,5.37109,5.37109,5.36927,5.37054,17000000.0
2009-05-28 08:21:00,5.37049,5.3713,5.36876,5.36951,15000000.0
2009-05-28 08:22:00,5.37054,5.37111,5.36894,5.371,8000000.0
2009-05-28 08:23:00,5.37084,5.37231,5.3696,5.37135,15000000.0
2009-05-28 08:24:00,5.37153,5.37277,5.37085,5.37261,8000000.0
2009-05-28 08:25:00,5.37184,5.37408,5.37109,5.37251,17000000.0
2009-05-28 08:26:00,5.37156,5.37309,5.37137,5.37293,14000000.0
2009-05-28 08:27:00,5.37351,5.37409,5.37233,5.37371,9000000.0
2009-05-28 08:28:00,5.37393,5.37399,5.37266,5.37266,11000000.0
2009-05-28 08:29:00,5.37319,5.37404,5.37166,5.37361,15000000.0
2009-05-28 08:30:00,5.37404,5.37531,5.373,5.37474,10000000.0
2009-05-28 08:31:00,5.37607,5.37653,5.37322,5.37622,17000000.0
2009-05-28 08:32:00,5.37497,5.3764,5.3736,5.37375,20000000.0
2009-05-28 08:33:00,5.37419,5.37645,5.37349,5.37584,7000000.0
2009-05-28 08:34:00,5.37831,5.37871,5.37569,5.37808,8000000.0
2009-05-28 08:35:00,5.37905,5.37905,5.37622,5.37736,19000000.0
2009-05-28 08:36:00,5.37535,5.37709,5.37418,5.376,14000000.0
2009-05-28 08:37:00,5.37412,5.37477,5.37278,5.37465,12000000.0
2009-05-28 08:38:00,5.37264,5.37399,5.37075,5.37395,13000000.0
2009-05-28 08:39:00,5.37187,5.37397,5.37187,5.37265,14000000.0
2009-05-28 08:40:00,5.37499,5.37499,5.37203,5.37426,12000000.0
2009-05-28 08:41:00,5.37568,5.37618,5.37349,5.37618,11000000.0
2009-05-28 08:42:00,5.37625,5.37685,5.37411,5.37685,18000000.0
2009-05-28 08:43:00,5.37725,5.37773,5.37545,5.37767,8000000.0
2009-05-28 08:44:00,5.37845,5.37845,5.37693,5.37705,12000000.0
2009-05-28 08:45:00,5.37739,5.37743,5.3751,5.37739,20000000.0
2009-05-28 08:46:00,5.37907,5.38091,5.37785,5.38091,10000000.0
2009-05-28 08:47:00,5.38034,5.38129,5.37849,5.3797,13000000.0
2009-05-28 08:48:00,5.37925,5.37984,5.37779,5.37844,16000000.0
2009-05-28 08:49:00,5.37727,5.37763,5.37588,5.37641,9000000.0
2009-05-28 08:50:00,5.37781,5.37855,5.37553,5.37798,17000000.0
2009-05-28 08:51:00,5.37737,5.37783,5.37624,5.37677,8000000.0
2009-05-28 08:52:00,5.37725,5.37893,5.37513,5.37877,20000000.0
2009-05-28 08:53:00,5.37819,5.37903,5.37723,5.37903,16000000.0
2009-05-28 08:54:00,5.3771,5.37889,5.37601,5.37869,15000000.0
2009-05-28 08:55:00,5.37737,5.37737,5.37515,5.37661,12000000.0
2009-05-28 08:56:00,5.37558,5.37677,5.37316,5.37502,14000000.0
2009-05-28 08:57:00,5.37397,5.37397,5.37134,5.37333,14000000.0
2009-05-28 08:58:00,5.37412,5.37469,5.37288,5.37355,15000000.0
2009-05-28 08:59:00,5.37334,5.37505,5.37238,5.37383,15000000.0
2009-05-28 09:00:00,5.37524,5.37627,5.37364,5.37627,14000000.0
2009-05-28 09:01:00,5.37401,5.3762,5.37349,5.37533,14000000.0
2009-05-28 09:02:00,5.37433,5.37739,5.37415,5.37739,17000000.0
2009-05-28 09:03:00,5.37748,5.37766,5.37535,5.37631,16000000.0
2009-05-28 09:04:00,5.37944,5.37951,5.3762,5.37798,10000000.0
2009-05-28 09:05:00,5.37879,5.38089,5.37751,5.3799,14000000.0
2009-05-28 09:06:00,5.38091,5.38091,5.37729,5.37914,14000000.0
2009-05-28 09:07:00,5.3782,5.37896,5.37724,5.37835,9000000.0
2009-05-28 09:08:00,5.37815,5.37909,5.37615,5.37784,17000000.0
2009-05-28 09:09:00,5.37792,5.37876,5.37692,5.3774,9000000.0
2009-05-28 09:10:00,5.37609,5.37785,5.37609,5.37722,12000000.0
2009-05-28 09:11:00,5.37763,5.37763,5.37548,5.3766,15000000.0
2009-05-28 09:12:00,5.37637,5.37637,5.37303,5.3735,14000000.0
2009-05-28 09:13:00,5.37329,5.37415,5.37193,5.37324,12000000.0
2009-05-28 09:14:00,5.37496,5.37672,5.37247,5.37472,13000000.0
2009-05-28 09:15:00,5.37636,5.37726,5.37342,5.37726,13000000.0
2009-05-28 09:16:00,5.37804,5.37804,5.37466,5.3769,10000000.0
2009-05-28 09:17:00,5.37675,5.37848,5.37627,5.37705,14000000.0
2009-05-28 09:18:00,5.37847,5.37847,5.37542,5.37792,16000000.0
2009-05-28 09:19:00,5.37805,5.37856,5.37565,5.3768,14000000.0
2009-05-28 09:20:00,5.37717,5.37815,5.37433,5.37815,11000000.0
2009-05-28 09:21:00,5.37704,5.37743,5.37578,5.3765,11000000.0
2009-05-28 09:22:00,5.37776,5.37779,5.37592,5.37684,18000000.0
2009-05-28 09:23:00,5.37694,5.37737,5.37563,5.37719,18000000.0
2009-05-28 09:24:00,5.37692,5.37692,5.37431,5.37574,18000000.0
2009-05-28 09:25:00,5.37387,5.37627,5.37259,5.37579,13000000.0
2009-05-28 09:26:00,5.3751,5.37594,5.37354,5.3739,13000000.0
2009-05-28 09:27:00,5.37345,5.37438,5.37243,5.37363,11000000.0
2009-05-28 09:28:00,5.37346,5.37413,5.37226,5.37413,12000000.0
2009-05-28 09:29:00,5.37412,5.37548,5.37301,5.37322,16000000.0
2009-05-28 09:30:00,5.37227,5.37361,5.37171,5.37209,11000000.0
2009-05-28 09:31:00,5.37304,5.37311,5.37053,5.37053,13000000.0
2009-05-28 09:32:00,5.37072,5.37072,5.36779,5.36952,14000000.0
2009-05-28 09:33:00,5.36919,5.37033,5.36676,5.36745,16000000.0
2009-05-28 09:34:00,5.36843,5.36946,5.36737,5.36935,13000000.0
2009-05-28 09:35:00,5.36921,5.36984,5.36786,5.36984,9000000.0
2009-05-28 09:36:00,5.37011,5.37055,5.36816,5.36938,7000000.0
2009-05-28 09:37:00,5.36919,5.36962,5.36733,5.36962,14000000.0
2009-05-28 09:38:00,5.37057,5.37083,5.36849,5.36975,18000000.0
2009-05-28 09:39:00,5.3697,5.3697,5.36775,5.36802,15000000.0
2009-05-28 09:40:00,5.36908,5.36935,5.3665,5.36917,10000000.0
2009-05-28 09:41:00,5.36932,5.36932,5.36671,5.36671,14000000.0
2009-05-28 09:42:00,5.36649,5.36749,5.36439,5.36669,18000000.0
2009-05-28 09:43:00,5.36563,5.3665,5.36432,5.36432,9000000.0
2009-05-28 09:44:00,5.36536,5.36732,5.36496,5.36732,10000000.0
2009-05-28 09:45:00,5.36537,5.36627,5.36423,5.36572,10000000.0
2009-05-28 09:46:00,5.36457,5.36594,5.36307,5.36507,14000000.0
2009-05-28 09:47:00,5.36496,5.36523,5.36336,5.36522,11000000.0
2009-05-28 09:48:00,5.36405,5.36483,5.36304,5.36368,10000000.0
2009-05-28 09:49:00,5.36455,5.36455,5.36089,5.36387,13000000.0
2009-05-28 09:50:00,5.36319,5.36476,5.36214,5.36432,12000000.0
2009-05-28 09:51:00,5.36395,5.36485,5.36275,5.36275,18000000.0
2009-05-28 09:52:00,5.36317,5.36398,5.36192,5.36397,12000000.0
2009-05-28 09:53:00,5.36396,5.36396,5.36103,5.36175,18000000.0
2009-05-28 09:54:00,5.36057,5.36215,5.36004,5.36215,13000000.0
2009-05-28 09:55:00,5.36019,5.36084,5.3578,5.36002,14000000.0
2009-05-28 09:56:00,5.35944,5.35962,5.35621,5.35771,16000000.0
2009-05-28 09:57:00,5.35636,5.35801,5.35386,5.35801,17000000.0
2009-05-28 09:58:00,5.3588,5.35899,5.35712,5.35878,18000000.0
2009-05-28 09:59:00,5.35761,5.35789,5.35651,5.35651,7000000.0
2009-05-28 10:00:00,5.35836,5.36034,5.35669,5.35991,13000000.0
2009-05-28 10:01:00,5.35967,5.35977,5.35703,5.35798,15000000.0
2009-05-28 10:02:00,5.35941,5.35941,5.35643,5.3588,10000000.0
2009-05-28 10:03:00,5.35675,5.35873,5.35658,5.35738,15000000.0
2009-05-28 10:04:00,5.35839,5.35999,5.357,5.35999,13000000.0
2009-05-28 10:05:00,5.36045,5.36107,5.35801,5.36107,16000000.0
2009-05-28 10:06:00,5.36063,5.36113,5.35839,5.36113,16000000.0
2009-05-28 10:07:00,5.36155,5.36254,5.35919,5.36092,24000000.0
2009-05-28 10:08:00,5.36061,5.36088,5.35805,5.3592,13000000.0
2009-05-28 10:09:00,5.3618,5.36243,5.35891,5.35989,17000000.0
2009-05-28 10:10:00,5.36171,5.363,5.35929,5.363,14000000.0
2009-05-28 10:11:00,5.36368,5.36368,5.36182,5.36332,14000000.0
2009-05-28 10:12:00,5.36418,5.36465,5.36298,5.36435,9000000.0
2009-05-28 10:13:00,5.36364,5.36364,5.36071,5.36212,13000000.0
2009-05-28 10:14:00,5.36246,5.36322,5.36189,5.36223,10000000.0
2009-05-28 10:15:00,5.36327,5.36499,5.36146,5.36343,19000000.0
2009-05-28 10:16:00,5.36415,5.36419,5.36231,5.36378,11000000.0
2009-05-28 10:17:00,5.36224,5.36404,5.36191,5.36404,13000000.0
2009-05-28 10:18:00,5.36461,5.36503,5.36278,5.36452,21000000.0
2009-05-28 10:19:00,5.36443,5.36673,5.36354,5.36659,12000000.0
2009-05-28 10:20:00,5.36686,5.36703,5.3636,5.36463,8000000.0
2009-05-28 10:21:00,5.36473,5.3661,5.36401,5.36424,17000000.0
2009-05-28 10:22:00,5.36614,5.36638,5.36321,5.36449,15000000.0
2009-05-28 10:23:00,5.36534,5.36553,5.36308,5.36308,11000000.0
2009-05-28 10:24:00,5.36481,5.36495,5.36275,5.36466,13000000.0
2009-05-28 10:25:00,5.3649,5.36537,5.3628,5.36444,14000000.0
2009-05-28 10:26:00,5.3641,5.36523,5.36297,5.36523,10000000.0
2009-05-28 10:27:00,5.36599,5.36599,5.36324,5.36543,9000000.0
2009-05-28 10:28:00,5.36636,5.3666,5.36437,5.36492,11000000.0
2009-05-28 10:29:00,5.36599,5.36725,5.36491,5.36563,19000000.0
2009-05-28 10:30:00,5.36701,5.36921,5.36617,5.36921,11000000.0
2009-05-28 10:31:00,5.36804,5.37005,5.36783,5.37005,15000000.0
2009-05-28 10:32:00,5.36763,5.3689,5.36653,5.36872,9000000.0
2009-05-28 10:33:00,5.36852,5.36957,5.36697,5.36745,16000000.0
2009-05-28 10:34:00,5.36986,5.37035,5.3686,5.37035,11000000.0
2009-05-28 10:35:00,5.37025,5.3715,5.36956,5.37061,9000000.0
2009-05-28 10:36:00,5.37213,5.37285,5.37056,5.37218,13000000.0
2009-05-28 10:37:00,5.37003,5.37256,5.36967,5.37256,14000000.0
2009-05-28 10:38:00,5.37243,5.37283,5.37026,5.37026,7000000.0
2009-05-28 10:39:00,5.37231,5.37291,5.36963,5.371,12000000.0
2009-05-28 10:40:00,5.37019,5.37028,5.3673,5.36983,17000000.0
2009-05-28 10:41:00,5.3691,5.37178,5.36897,5.36988,15000000.0
2009-05-28 10:42:00,5.37154,5.37182,5.37006,5.37145,13000000.0
2009-05-28 10:43:00,5.37146,5.37146,5.36837,5.36953,15000000.0
2009-05-28 10:44:00,5.36889,5.36934,5.36764,5.36849,11000000.0
2009-05-28 10:45:00,5.36931,5.37016,5.36709,5.37016,17000000.0
2009-05-28 10:46:00,5.36854,5.36919,5.36752,5.36812,9000000.0
2009-05-28 10:47:00,5.37016,5.37072,5.36923,5.36979,9000000.0
2009-05-28 10:48:00,5.37087,5.37095,5.36861,5.36969,11000000.0
2009-05-28 10:49:00,5.36916,5.3706,5.36905,5.3705,11000000.0
2009-05-28 10:50:00,5.37055,5.37066,5.36837,5.36924,16000000.0
2009-05-28 10:51:00,5.36919,5.37054,5.36724,5.37049,21000000.0
2009-05-28 10:52:00,5.37038,5.37062,5.36929,5.37062,8000000.0
2009-05-28 10:53:00,5.3698,5.37073,5.36876,5.37073,12000000.0
2009-05-28 10:54:00,5.37023,5.37081,5.36867,5.37081,16000000.0
2009-05-28 10:55:00,5.36996,5.37246,5.36996,5.37089,13000000.0
2009-05-28 10:56:00,5.3707,5.3707,5.36585,5.36672,16000000.0
2009-05-28 10:57:00,5.36387,5.36573,5.36354,5.3652,10000000.0
2009-05-28 10:58:00,5.36418,5.36499,5.36253,5.36478,12000000.0
2009-05-28 10:59:00,5.36442,5.36577,5.36325,5.36512,11000000.0
2009-05-28 11:00:00,5.36635,5.36731,5.3656,5.36704,13000000.0
2009-05-28 11:01:00,5.36627,5.36653,5.36478,5.36653,9000000.0
2009-05-28 11:02:00,5.36523,5.3682,5.36523,5.36668,8000000.0
2009-05-28 11:03:00,5.36568,5.36846,5.3655,5.36776,10000000.0
2009-05-28 11:04:00,5.36896,5.36896,5.36768,5.36777,12000000.0
2009-05-28 11:05:00,5.36889,5.36927,5.36779,5.36836,11000000.0
2009-05-28 11:06:00,5.36739,5.36959,5.36739,5.36945,8000000.0
2009-05-28 11:07:00,5.36963,5.37046,5.36806,5.37007,14000000.0
2009-05-28 11:08:00,5.36963,5.37023,5.36789,5.36998,18000000.0
2009-05-28 11:09:00,5.36925,5.36955,5.36677,5.36677,15000000.0
2009-05-28 11:10:00,5.36834,5.36834,5.36694,5.36832,12000000.0
2009-05-28 11:11:00,5.36857,5.36863,5.3663,5.36794,11000000.0
2009-05-28 11:12:00,5.36707,5.36838,5.36707,5.36768,8000000.0
2009-05-28 11:13:00,5.36687,5.36767,5.36524,5.36725,15000000.0
2009-05-28 11:14:00,5.36689,5.36689,5.36419,5.36597,13000000.0
2009-05-28 11:15:00,5.36607,5.36607,5.36204,5.36315,20000000.0
2009-05-28 11:16:00,5.36317,5.36419,5.36097,5.36101,15000000.0
2009-05-28 11:17:00,5.36439,5.36439,5.36116,5.36286,18000000.0
2009-05-28 11:18:00,5.36318,5.36416,5.36168,5.36416,20000000.0
2009-05-28 11:19:00,5.36402,5.36498,5.36207,5.36265,13000000.0
2009-05-28 11:20:00,5.36291,5.36343,5.36157,5.36343,20000000.0
2009-05-28 11:21:00,5.36169,5.3635,5.36111,5.36314,18000000.0
2009-05-28 11:22:00,5.36375,5.36468,5.3624,5.36394,18000000.0
2009-05-28 11:23:00,5.36362,5.36672,5.36362,5.36662,13000000.0
2009-05-28 11:24:00,5.36636,5.36675,5.36561,5.36656,9000000.0
2009-05-28 11:25:00,5.36703,5.36703,5.36506,5.36646,8000000.0
2009-05-28 11:26:00,5.36679,5.36778,5.36551,5.36753,8000000.0
2009-05-28 11:27:00,5.36784,5.36784,5.36498,5.36653,7000000.0
2009-05-28 11:28:00,5.36703,5.36703,5.36484,5.36627,14000000.0
2009-05-28 11:29:00,5.36655,5.36655,5.36268,5.36525,16000000.0
2009-05-28 11:30:00,5.36277,5.36498,5.36277,5.36498,7000000.0
2009-05-28 11:31:00,5.36425,5.36478,5.36178,5.36371,15000000.0
2009-05-28 11:32:00,5.36363,5.36526,5.36363,5.36409,10000000.0
2009-05-28 11:33:00,5.36598,5.36598,5.36345,5.36398,8000000.0
2009-05-28 11:34:00,5.36251,5.36413,5.36147,5.36323,11000000.0
2009-05-28 11:35:00,5.3625,5.3625,5.36005,5.36092,15000000.0
2009-05-28 11:36:00,5.36142,5.36172,5.35814,5.36142,14000000.0
2009-05-28 11:37:00,5.36169,5.36199,5.36013,5.36071,11000000.0
2009-05-28 11:38:00,5.36275,5.36346,5.36133,5.36247,12000000.0
2009-05-28 11:39:00,5.36154,5.36211,5.35896,5.35997,13000000.0
2009-05-28 11:40:00,5.35961,5.36018,5.3589,5.35917,8000000.0
2009-05-28 11:41:00,5.36021,5.36074,5.35872,5.35992,13000000.0
2009-05-28 11:42:00,5.35861,5.35914,5.35465,5.35583,18000000.0
2009-05-28 11:43:00,5.35605,5.35714,5.35409,5.35626,13000000.0
2009-05-28 11:44:00,5.35737,5.35824,5.3561,5.3561,14000000.0
2009-05-28 11:45:00,5.35768,5.35793,5.35516,5.35793,12000000.0
2009-05-28 11:46:00,5.35789,5.35835,5.35649,5.35708,14000000.0
2009-05-28 11:47:00,5.35838,5.35881,5.35698,5.35706,15000000.0
2009-05-28 11:48:00,5.35826,5.36008,5.35808,5.35939,9000000.0
2009-05-28 11:49:00,5.35903,5.36014,5.35795,5.36006,14000000.0
2009-05-28 11:50:00,5.35911,5.36119,5.35726,5.3608,17000000.0
2009-05-28 11:51:00,5.36128,5.3614,5.35854,5.3614,15000000.0
2009-05-28 11:52:00,5.362,5.36222,5.36063,5.36162,15000000.0
2009-05-28 11:53:00,5.36051,5.3618,5.35979,5.3602,14000000.0
2009-05-28 11:54:00,5.35931,5.35995,5.35892,5.35995,9000000.0
2009-05-28 11:55:00,5.35986,5.36145,5.35933,5.36087,11000000.0
2009-05-28 11:56:00,5.36079,5.36079,5.35845,5.36,13000000.0
2009-05-28 11:57:00,5.35951,5.36066,5.35712,5.36013,13000000.0
2009-05-28 11:58:00,5.35983,5.35983,5.35833,5.35833,12000000.0
2009-05-28 11:59:00,5.35926,5.36074,5.35882,5.35981,12000000.0
2009-05-28 12:00:00,5.35851,5.36021,5.35831,5.3594,12000000.0
2009-05-28 12:01:00,5.35908,5.35949,5.35698,5.35868,22000000.0
2009-05-28 12:02:00,5.3568,5.35845,5.35619,5.35819,10000000.0
2009-05-28 12:03:00,5.35807,5.35949,5.35542,5.35949,18000000.0
2009-05-28 12:04:00,5.35743,5.35823,5.35569,5.35731,12000000.0
2009-05-28 12:05:00,5.35805,5.35824,5.35625,5.3573,15000000.0
2009-05-28 12:06:00,5.35845,5.36042,5.35659,5.36042,14000000.0
2009-05-28 12:07:00,5.35897,5.35905,5.35615,5.35615,15000000.0
2009-05-28 12:08:00,5.35663,5.35775,5.3552,5.35697,19000000.0
2009-05-28 12:09:00,5.35635,5.35807,5.35599,5.35783,12000000.0
2009-05-28 12:10:00,5.35828,5.35892,5.3565,5.35767,23000000.0
2009-05-28 12:11:00,5.35892,5.35905,5.35774,5.35791,21000000.0
2009-05-28 12:12:00,5.35871,5.35966,5.35792,5.35962,9000000.0
2009-05-28 12:13:00,5.35946,5.35946,5.35569,5.3582,13000000.0
2009-05-28 12:14:00,5.35877,5.35881,5.35701,5.35881,15000000.0
2009-05-28 12:15:00,5.35739,5.3588,5.35513,5.3569,14000000.0
2009-05-28 12:16:00,5.35614,5.35644,5.35405,5.35534,16000000.0
2009-05-28 12:17:00,5.35661,5.35744,5.3554,5.35744,13000000.0
2009-05-28 12:18:00,5.35799,5.35808,5.35488,5.3567,9000000.0
2009-05-28 12:19:00,5.35801,5.35863,5.35685,5.35851,10000000.0
2009-05-28 12:20:00,5.35763,5.35893,5.35683,5.35893,7000000.0
2009-05-28 12:21:00,5.35783,5.35873,5.35558,5.35703,13000000.0
2009-05-28 12:22:00,5.3557,5.35606,5.35446,5.35584,10000000.0
2009-05-28 12:23:00,5.35394,5.3544,5.35268,5.35417,10000000.0
2009-05-28 12:24:00,5.35426,5.35465,5.353,5.35379,12000000.0
2009-05-28 12:25:00,5.35183,5.35473,5.35155,5.35473,12000000.0
2009-05-28 12:26:00,5.35409,5.35452,5.35189,5.35313,20000000.0
2009-05-28 12:27:00,5.35306,5.35411,5.35164,5.35214,12000000.0
2009-05-28 12:28:00,5.3515,5.35361,5.3515,5.35288,14000000.0
2009-05-28 12:29:00,5.35445,5.35494,5.35317,5.35457,10000000.0
2009-05-28 12:30:00,5.35478,5.35478,5.35249,5.35249,19000000.0
2009-05-28 12:31:00,5.35336,5.35336,5.35062,5.35062,11000000.0
2009-05-28 12:32:00,5.35083,5.3525,5.35015,5.3525,10000000.0
2009-05-28 12:33:00,5.35052,5.35298,5.35042,5.35092,15000000.0
2009-05-28 12:34:00,5.35164,5.35321,5.35153,5.35168,16000000.0
2009-05-28 12:35:00,5.35298,5.35361,5.35175,5.35361,10000000.0
2009-05-28 12:36:00,5.35193,5.35274,5.35108,5.35199,11000000.0
2009-05-28 12:37:00,5.35063,5.35183,5.34979,5.35105,10000000.0
2009-05-28 12:38:00,5.35158,5.35167,5.34932,5.35,14000000.0
2009-05-28 12:39:00,5.35092,5.35092,5.34922,5.35006,14000000.0
2009-05-28 12:40:00,5.35062,5.35085,5.34924,5.34925,11000000.0
2009-05-28 12:41:00,5.35069,5.35443,5.34962,5.35443,12000000.0
2009-05-28 12:42:00,5.35279,5.35451,5.3511,5.35451,14000000.0
2009-05-28 12:43:00,5.35358,5.35436,5.35225,5.35239,15000000.0
2009-05-28 12:44:00,5.35204,5.35445,5.35166,5.35222,16000000.0
2009-05-28 12:45:00,5.35369,5.35386,5.35244,5.35386,10000000.0
2009-05-28 12:46:00,5.35277,5.35421,5.35216,5.35367,12000000.0
2009-05-28 12:47:00,5.35293,5.35343,5.35131,5.35211,13000000.0
2009-05-28 12:48:00,5.35325,5.35443,5.35178,5.35329,12000000.0
2009-05-28 12:49:00,5.35256,5.35344,5.35004,5.3529,14000000.0
2009-05-28 12:50:00,5.35322,5.35322,5.35095,5.35155,9000000.0
2009-05-28 12:51:00,5.3538,5.35441,5.35175,5.35252,10000000.0
2009-05-28 12:52:00,5.35278,5.35501,5.35278,5.35399,22000000.0
2009-05-28 12:53:00,5.35402,5.35471,5.35252,5.35465,14000000.0
2009-05-28 12:54:00,5.35278,5.35451,5.35278,5.35451,13000000.0
2009-05-28 12:55:00,5.35399,5.35441,5.35165,5.35352,21000000.0
2009-05-28 12:56:00,5.35349,5.35607,5.35209,5.35562,18000000.0
2009-05-28 12:57:00,5.35381,5.35596,5.3531,5.35574,7000000.0
2009-05-28 12:58:00,5.35544,5.35693,5.35279,5.35666,12000000.0
2009-05-28 12:59:00,5.35753,5.35753,5.35467,5.35602,18000000.0
2009-05-28 13:00:00,5.35579,5.35718,5.3546,5.35712,14000000.0
2009-05-28 13:01:00,5.35678,5.35891,5.35678,5.35891,11000000.0
2009-05-28 13:02:00,5.35955,5.35963,5.35739,5.35879,15000000.0
2009-05-28 13:03:00,5.35872,5.35879,5.35699,5.35879,15000000.0
2009-05-28 13:04:00,5.35775,5.35914,5.35649,5.35864,16000000.0
2009-05-28 13:05:00,5.35876,5.35878,5.35792,5.35837,9000000.0
2009-05-28 13:06:00,5.35754,5.35815,5.3565,5.3565,13000000.0
2009-05-28 13:07:00,5.35768,5.35807,5.35669,5.35731,13000000.0
2009-05-28 13:08:00,5.35563,5.35702,5.35505,5.35702,10000000.0
2009-05-28 13:09:00,5.35584,5.35584,5.35265,5.35517,15000000.0
2009-05-28 13:10:00,5.35531,5.35628,5.35321,5.35462,12000000.0
2009-05-28 13:11:00,5.35505,5.35583,5.35294,5.35583,12000000.0
2009-05-28 13:12:00,5.3544,5.35638,5.35373,5.35552,12000000.0
2009-05-28 13:13:00,5.35571,5.35651,5.35404,5.35651,11000000.0
2009-05-28 13:14:00,5.35664,5.35686,5.35373,5.35685,9000000.0
2009-05-28 13:15:00,5.35559,5.35678,5.35226,5.35517,15000000.0
2009-05-28 13:16:00,5.35303,5.35471,5.35091,5.35318,15000000.0
2009-05-28 13:17:00,5.35306,5.35448,5.35213,5.35377,17000000.0
2009-05-28 13:18:00,5.3527,5.35411,5.351,5.35241,15000000.0
2009-05-28 13:19:00,5.35223,5.35259,5.34979,5.34979,15000000.0
2009-05-28 13:20:00,5.35033,5.35197,5.3485,5.34974,19000000.0
2009-05-28 13:21:00,5.35158,5.35298,5.35109,5.35298,10000000.0
2009-05-28 13:22:00,5.35123,5.35178,5.34995,5.35178,8000000.0
2009-05-28 13:23:00,5.35088,5.35336,5.35088,5.35263,15000000.0
2009-05-28 13:24:00,5.35359,5.35436,5.35254,5.35373,11000000.0
2009-05-28 13:25:00,5.3552,5.35546,5.35369,5.35476,9000000.0
2009-05-28 13:26:00,5.35536,5.35536,5.35168,5.35263,8000000.0
2009-05-28 13:27:00,5.35379,5.35468,5.35244,5.35376,15000000.0
2009-05-28 13:28:00,5.35362,5.3556,5.35268,5.35464,17000000.0
2009-05-28 13:29:00,5.35424,5.35526,5.35345,5.35452,11000000.0
2009-05-28 13:30:00,5.35577,5.35602,5.35274,5.35391,21000000.0
2009-05-28 13:31:00,5.35483,5.35552,5.35383,5.35403,11000000.0
2009-05-28 13:32:00,5.35474,5.35592,5.35417,5.35592,10000000.0
2009-05-28 13:33:00,5.35506,5.35608,5.35386,5.35468,8000000.0
2009-05-28 13:34:00,5.35626,5.35784,5.35512,5.35784,15000000.0
2009-05-28 13:35:00,5.35763,5.35783,5.35553,5.35783,13000000.0
2009-05-28 13:36:00,5.35647,5.35876,5.35647,5.35852,11000000.0
2009-05-28 13:37:00,5.35867,5.35867,5.35685,5.35726,8000000.0
2009-05-28 13:38:00,5.35733,5.35841,5.35491,5.35817,13000000.0
2009-05-28 13:39:00,5.35715,5.35898,5.35715,5.35898,7000000.0
2009-05-28 13:40:00,5.35862,5.3601,5.35777,5.3601,12000000.0
2009-05-28 13:41:00,5.35927,5.35943,5.35733,5.35943,15000000.0
2009-05-28 13:42:00,5.35978,5.35984,5.35787,5.35848,22000000.0
2009-05-28 13:43:00,5.36013,5.36108,5.35889,5.35951,13000000.0
2009-05-28 13:44:00,5.36104,5.36104,5.35906,5.35906,14000000.0
2009-05-28 13:45:00,5.36097,5.36104,5.35908,5.35987,7000000.0
2009-05-28 13:46:00,5.36012,5.36133,5.35965,5.36133,11000000.0
2009-05-28 13:47:00,5.36125,5.36148,5.35985,5.36145,11000000.0
2009-05-28 13:48:00,5.36074,5.36074,5.35732,5.35783,14000000.0
2009-05-28 13:49:00,5.35851,5.36068,5.35796,5.36061,13000000.0
2009-05-28 13:50:00,5.3594,5.3617,5.3594,5.3617,12000000.0
2009-05-28 13:51:00,5.36123,5.36215,5.36022,5.36114,11000000.0
2009-05-28 13:52:00,5.36311,5.36311,5.36104,5.36212,9000000.0
2009-05-28 13:53:00,5.36281,5.36299,5.36023,5.36216,11000000.0
2009-05-28 13:54:00,5.36311,5.36446,5.3621,5.36235,17000000.0
2009-05-28 13:55:00,5.36539,5.36682,5.36335,5.36575,22000000.0
2009-05-28 13:56:00,5.36639,5.36788,5.36469,5.36623,13000000.0
2009-05-28 13:57:00,5.36655,5.36748,5.36466,5.36673,19000000.0
2009-05-28 13:58:00,5.36765,5.36789,5.36526,5.36532,11000000.0
2009-05-28 13:59:00,5.36569,5.36628,5.36466,5.36615,7000000.0
2009-05-28 14:00:00,5.36735,5.36735,5.3646,5.36554,9000000.0
2009-05-28 14:01:00,5.36552,5.36552,5.3637,5.36511,7000000.0
2009-05-28 14:02:00,5.36344,5.36487,5.3628,5.36347,13000000.0
2009-05-28 14:03:00,5.36351,5.36498,5.36264,5.36376,17000000.0
2009-05-28 14:04:00,5.36447,5.3651,5.36363,5.36425,13000000.0
2009-05-28 14:05:00,5.36363,5.36511,5.36333,5.36418,8000000.0
2009-05-28 14:06:00,5.36481,5.36522,5.36365,5.36513,10000000.0
2009-05-28 14:07:00,5.36403,5.36656,5.36299,5.36531,10000000.0
2009-05-28 14:08:00,5.3665,5.36732,5.366,5.36623,14000000.0
2009-05-28 14:09:00,5.36655,5.36703,5.3637,5.36384,16000000.0
2009-05-28 14:10:00,5.3643,5.36516,5.36289,5.36465,12000000.0
2009-05-28 14:11:00,5.36556,5.36714,5.36444,5.36681,14000000.0
2009-05-28 14:12:00,5.36733,5.36763,5.3655,5.36724,13000000.0
2009-05-28 14:13:00,5.36705,5.36743,5.36454,5.36645,11000000.0
2009-05-28 14:14:00,5.36747,5.36802,5.36641,5.368,14000000.0
2009-05-28 14:15:00,5.36645,5.36727,5.36548,5.36585,11000000.0
2009-05-28 14:16:00,5.3648,5.3648,5.36306,5.36358,11000000.0
2009-05-28 14:17:00,5.36314,5.36337,5.36137,5.3626,14000000.0
2009-05-28 14:18:00,5.36219,5.36239,5.35919,5.35986,11000000.0
2009-05-28 14:19:00,5.36004,5.36087,5.35888,5.36087,8000000.0
2009-05-28 14:20:00,5.36111,5.36195,5.36039,5.36195,10000000.0
2009-05-28 14:21:00,5.36048,5.36109,5.35901,5.36063,14000000.0
2009-05-28 14:22:00,5.36137,5.36208,5.36014,5.3613,17000000.0
2009-05-28 14:23:00,5.36168,5.36328,5.36053,5.36307,8000000.0
2009-05-28 14:24:00,5.36229,5.36229,5.36006,5.36217,16000000.0
2009-05-28 14:25:00,5.36181,5.36242,5.36092,5.36242,11000000.0
2009-05-28 14:26:00,5.362,5.362,5.35955,5.36002,14000000.0
2009-05-28 14:27:00,5.35984,5.36136,5.35896,5.36136,8000000.0
2009-05-28 14:28:00,5.36217,5.36223,5.35951,5.3612,11000000.0
2009-05-28 14:29:00,5.36083,5.36113,5.35953,5.35974,11000000.0
2009-05-28 14:30:00,5.3591,5.36015,5.35661,5.35985,14000000.0
2009-05-28 14:31:00,5.36085,5.36213,5.35961,5.36077,15000000.0
2009-05-28 14:32:00,5.35954,5.36101,5.35858,5.35858,9000000.0
2009-05-28 14:33:00,5.35929,5.36019,5.35808,5.35974,12000000.0
2009-05-28 14:34:00,5.35986,5.36022,5.35862,5.35966,12000000.0
2009-05-28 14:35:00,5.35929,5.35929,5.35612,5.3583,18000000.0
2009-05-28 14:36:00,5.35692,5.35692,5.35315,5.35485,12000000.0
2009-05-28 14:37:00,5.35416,5.356,5.35271,5.35387,12000000.0
2009-05-28 14:38:00,5.35442,5.35442,5.35037,5.35222,24000000.0
2009-05-28 14:39:00,5.35248,5.35348,5.35045,5.35335,12000000.0
2009-05-28 14:40:00,5.35302,5.35302,5.35163,5.35233,15000000.0
2009-05-28 14:41:00,5.35294,5.35294,5.34917,5.35138,17000000.0
2009-05-28 14:42:00,5.3501,5.35298,5.3501,5.35261,15000000.0
2009-05-28 14:43:00,5.35147,5.35474,5.35101,5.35474,9000000.0
2009-05-28 14:44:00,5.35313,5.35474,5.35313,5.35474,7000000.0
2009-05-28 14:45:00,5.35522,5.35522,5.35165,5.35329,17000000.0
2009-05-28 14:46:00,5.35298,5.35446,5.35112,5.35301,14000000.0
2009-05-28 14:47:00,5.35389,5.35621,5.35326,5.35621,16000000.0
2009-05-28 14:48:00,5.35628,5.3581,5.3557,5.35744,12000000.0
2009-05-28 14:49:00,5.35731,5.35913,5.35675,5.35713,20000000.0
2009-05-28 14:50:00,5.35834,5.35834,5.35557,5.35604,12000000.0
2009-05-28 14:51:00,5.35716,5.35994,5.35713,5.35994,12000000.0
2009-05-28 14:52:00,5.35881,5.36006,5.35769,5.35955,22000000.0
2009-05-28 14:53:00,5.35931,5.36064,5.35816,5.36064,17000000.0
2009-05-28 14:54:00,5.35996,5.36077,5.35857,5.35959,14000000.0
2009-05-28 14:55:00,5.36139,5.36243,5.3603,5.36116,20000000.0
2009-05-28 14:56:00,5.36147,5.36306,5.36087,5.36256,22000000.0
2009-05-28 14:57:00,5.36131,5.36288,5.36108,5.36157,10000000.0
2009-05-28 14:58:00,5.36072,5.36183,5.35939,5.36036,17000000.0
2009-05-28 14:59:00,5.36268,5.36329,5.36201,5.36263,12000000.0
2009-05-28 15:00:00,5.36326,5.36393,5.35998,5.36243,14000000.0
2009-05-28 15:01:00,5.3639,5.36429,5.36265,5.36404,16000000.0
2009-05-28 15:02:00,5.36343,5.36345,5.36023,5.36186,13000000.0
2009-05-28 15:03:00,5.36053,5.36122,5.35953,5.36085,7000000.0
2009-05-28 15:04:00,5.35894,5.36002,5.3569,5.35938,12000000.0
2009-05-28 15:05:00,5.35927,5.36158,5.35841,5.36158,20000000.0
2009-05-28 15:06:00,5.36004,5.36178,5.36004,5.36116,9000000.0
2009-05-28 15:07:00,5.3619,5.36336,5.36123,5.36336,9000000.0
2009-05-28 15:08:00,5.36321,5.36321,5.35845,5.36316,14000000.0
2009-05-28 15:09:00,5.36248,5.36368,5.36098,5.36326,14000000.0
2009-05-28 15:10:00,5.36252,5.363,5.36033,5.36109,15000000.0
2009-05-28 15:11:00,5.36149,5.36164,5.3594,5.3607,10000000.0
2009-05-28 15:12:00,5.36092,5.36092,5.35776,5.35844,10000000.0
2009-05-28 15:13:00,5.35873,5.35929,5.35624,5.35624,20000000.0
2009-05-28 15:14:00,5.35676,5.35696,5.35319,5.35319,10000000.0
2009-05-28 15:15:00,5.3529,5.35441,5.35107,5.35441,13000000.0
2009-05-28 15:16:00,5.35518,5.35562,5.35251,5.35421,11000000.0
2009-05-28 15:17:00,5.35354,5.354,5.34914,5.34914,17000000.0
2009-05-28 15:18:00,5.35004,5.35004,5.34756,5.34851,11000000.0
2009-05-28 15:19:00,5.34743,5.34818,5.34494,5.34536,18000000.0
2009-05-28 15:20:00,5.34482,5.34519,5.34194,5.34373,14000000.0
2009-05-28 15:21:00,5.34454,5.34502,5.34205,5.34234,15000000.0
2009-05-28 15:22:00,5.34034,5.3424,5.33979,5.3424,8000000.0
2009-05-28 15:23:00,5.34265,5.34272,5.33973,5.33973,15000000.0
2009-05-28 15:24:00,5.34148,5.34148,5.33741,5.33791,12000000.0
2009-05-28 15:25:00,5.33726,5.3382,5.33404,5.33502,12000000.0
2009-05-28 15:26:00,5.33262,5.33643,5.33262,5.33561,15000000.0
2009-05-28 15:27:00,5.3353,5.3377,5.33449,5.3377,12000000.0
2009-05-28 15:28:00,5.33756,5.33756,5.33561,5.33756,12000000.0
2009-05-28 15:29:00,5.33669,5.33749,5.3355,5.33551,10000000.0
2009-05-28 15:30:00,5.33412,5.33599,5.33024,5.3311,12000000.0
2009-05-28 15:31:00,5.33018,5.33064,5.32715,5.32915,19000000.0
2009-05-28 15:32:00,5.32969,5.3314,5.32969,5.33113,7000000.0
2009-05-28 15:33:00,5.33374,5.33539,5.33268,5.33539,7000000.0
2009-05-28 15:34:00,5.33491,5.33491,5.33154,5.33446,12000000.0
2009-05-28 15:35:00,5.33438,5.33499,5.33202,5.33425,17000000.0
2009-05-28 15:36:00,5.33445,5.33446,5.33125,5.33344,11000000.0
2009-05-28 15:37:00,5.33362,5.33362,5.33111,5.33359,14000000.0
2009-05-28 15:38:00,5.33236,5.33348,5.32931,5.33275,20000000.0
2009-05-28 15:39:00,5.33337,5.33337,5.33025,5.33056,8000000.0
2009-05-28 15:40:00,5.3316,5.33165,5.32929,5.33039,11000000.0
2009-05-28 15:41:00,5.32992,5.33273,5.32889,5.33148,10000000.0
2009-05-28 15:42:00,5.33003,5.33108,5.32936,5.33076,13000000.0
2009-05-28 15:43:00,5.32929,5.33127,5.32806,5.32998,14000000.0
2009-05-28 15:44:00,5.33141,5.33201,5.32952,5.33201,8000000.0
2009-05-28 15:45:00,5.3307,5.33148,5.32904,5.33148,10000000.0
2009-05-28 15:46:00,5.3314,5.33195,5.32774,5.32774,12000000.0
2009-05-28 15:47:00,5.32964,5.33275,5.32826,5.33119,18000000.0
2009-05-28 15:48:00,5.33169,5.33263,5.33109,5.33263,9000000.0
2009-05-28 15:49:00,5.33373,5.33658,5.3318,5.33471,14000000.0
2009-05-28 15:50:00,5.33418,5.33554,5.33403,5.33553,18000000.0
2009-05-28 15:51:00,5.3354,5.33743,5.33354,5.33743,8000000.0
2009-05-28 15:52:00,5.33688,5.337,5.33548,5.33603,11000000.0
2009-05-28 15:53:00,5.3352,5.33731,5.33405,5.33629,15000000.0
2009-05-28 15:54:00,5.33611,5.3377,5.33566,5.33685,9000000.0
2009-05-28 15:55:00,5.33762,5.33762,5.33584,5.33699,9000000.0
2009-05-28 15:56:00,5.33631,5.33825,5.33625,5.33766,11000000.0
2009-05-28 15:57:00,5.33795,5.33795,5.33557,5.3369,15000000.0
2009-05-28 15:58:00,5.33781,5.33806,5.33423,5.33501,13000000.0
2009-05-28 15:59:00,5.33354,5.33583,5.33354,5.33427,15000000.0
2009-05-28 16:00:00,5.33352,5.3374,5.33278,5.33683,11000000.0
2009-05-28 16:01:00,5.33684,5.34,5.33481,5.34,14000000.0
2009-05-28 16:02:00,5.34165,5.34235,5.34054,5.34123,11000000.0
2009-05-28 16:03:00,5.34135,5.34191,5.33944,5.34058,8000000.0
2009-05-28 16:04:00,5.34262,5.34312,5.34124,5.34186,8000000.0
2009-05-28 16:05:00,5.34288,5.34288,5.33979,5.3421,8000000.0
2009-05-28 16:06:00,5.34233,5.34464,5.34153,5.34464,16000000.0
2009-05-28 16:07:00,5.34497,5.34497,5.34309,5.34462,18000000.0
2009-05-28 16:08:00,5.34409,5.34414,5.34218,5.34404,14000000.0
2009-05-28 16:09:00,5.34396,5.34396,5.34088,5.34246,12000000.0
2009-05-28 16:10:00,5.34204,5.34223,5.34054,5.342,10000000.0
2009-05-28 16:11:00,5.34239,5.34358,5.33993,5.34358,13000000.0
2009-05-28 16:12:00,5.34342,5.34583,5.34213,5.34449,16000000.0
2009-05-28 16:13:00,5.34233,5.34461,5.34204,5.344,7000000.0
2009-05-28 16:14:00,5.34283,5.34605,5.3428,5.34504,16000000.0
2009-05-28 16:15:00,5.34402,5.34476,5.34272,5.34395,15000000.0
2009-05-28 16:16:00,5.34381,5.34441,5.34282,5.34365,17000000.0
2009-05-28 16:17:00,5.34405,5.34531,5.34292,5.34531,10000000.0
2009-05-28 16:18:00,5.34607,5.34657,5.34353,5.34461,10000000.0
2009-05-28 16:19:00,5.34402,5.34415,5.34091,5.34267,12000000.0
2009-05-28 16:20:00,5.34225,5.34269,5.34042,5.34202,11000000.0
2009-05-28 16:21:00,5.34125,5.34236,5.34081,5.34208,8000000.0
2009-05-28 16:22:00,5.34172,5.34271,5.33938,5.3408,16000000.0
2009-05-28 16:23:00,5.34032,5.34192,5.33978,5.34148,11000000.0
2009-05-28 16:24:00,5.34296,5.34507,5.3417,5.3441,14000000.0
2009-05-28 16:25:00,5.34474,5.3461,5.34301,5.34433,13000000.0
2009-05-28 16:26:00,5.34543,5.34753,5.34403,5.34753,16000000.0
2009-05-28 16:27:00,5.34691,5.34691,5.34347,5.34612,20000000.0
2009-05-28 16:28:00,5.34618,5.34626,5.34123,5.34261,12000000.0
2009-05-28 16:29:00,5.3425,5.34273,5.33949,5.34241,13000000.0
2009-05-28 16:30:00,5.3418,5.34288,5.34024,5.34113,17000000.0
2009-05-28 16:31:00,5.34095,5.34164,5.33979,5.34148,13000000.0
2009-05-28 16:32:00,5.34088,5.34094,5.33881,5.34056,10000000.0
2009-05-28 16:33:00,5.34014,5.34044,5.33811,5.33889,15000000.0
2009-05-28 16:34:00,5.34013,5.34013,5.33604,5.33644,9000000.0
2009-05-28 16:35:00,5.33822,5.33822,5.33468,5.33679,18000000.0
2009-05-28 16:36:00,5.33695,5.33794,5.33582,5.33794,8000000.0
2009-05-28 16:37:00,5.33797,5.33967,5.33669,5.33952,22000000.0
2009-05-28 16:38:00,5.33971,5.33986,5.33684,5.33803,14000000.0
2009-05-28 16:39:00,5.33925,5.34033,5.33749,5.3398,14000000.0
2009-05-28 16:40:00,5.33922,5.33966,5.33645,5.33645,17000000.0
2009-05-28 16:41:00,5.33698,5.33901,5.33651,5.33777,9000000.0
2009-05-28 16:42:00,5.33701,5.33743,5.33391,5.33598,13000000.0
2009-05-28 16:43:00,5.3362,5.33687,5.33533,5.33653,13000000.0
2009-05-28 16:44:00,5.33399,5.33505,5.33294,5.33475,11000000.0
2009-05-28 16:45:00,5.33248,5.3334,5.33099,5.3334,18000000.0
2009-05-28 16:46:00,5.33331,5.33472,5.332,5.33472,11000000.0
2009-05-28 16:47:00,5.3356,5.33577,5.33389,5.33577,15000000.0
2009-05-28 16:48:00,5.33453,5.33453,5.33278,5.33342,7000000.0
2009-05-28 16:49:00,5.33275,5.33441,5.33237,5.33436,16000000.0
2009-05-28 16:50:00,5.33445,5.33564,5.33347,5.33459,9000000.0
2009-05-28 16:51:00,5.33708,5.33847,5.33542,5.33619,22000000.0
2009-05-28 16:52:00,5.33734,5.33734,5.33474,5.33597,11000000.0
2009-05-28 16:53:00,5.33654,5.33675,5.33455,5.33514,12000000.0
2009-05-28 16:54:00,5.33546,5.33583,5.33388,5.33576,17000000.0
2009-05-28 16:55:00,5.33628,5.33628,5.33352,5.33547,15000000.0
2009-05-28 16:56:00,5.33469,5.33591,5.33339,5.33591,11000000.0
2009-05-28 16:57:00,5.3361,5.33629,5.33451,5.33543,8000000.0
2009-05-28 16:58:00,5.33431,5.33471,5.33222,5.3337,12000000.0
2009-05-28 16:59:00,5.33521,5.33521,5.33226,5.33354,15000000.0
2009-05-28 17:00:00,5.33355,5.33485,5.3326,5.33485,10000000.0
2009-05-28 17:01:00,5.33506,5.33566,5.33386,5.33566,10000000.0
2009-05-28 17:02:00,5.33596,5.33596,5.33306,5.33306,8000000.0
2009-05-28 17:03:00,5.33438,5.33463,5.33304,5.3336,11000000.0
2009-05-28 17:04:00,5.33404,5.33404,5.33145,5.33264,10000000.0
2009-05-28 17:05:00,5.33173,5.33174,5.32814,5.3291,18000000.0
2009-05-28 17:06:00,5.32793,5.32793,5.32473,5.32614,9000000.0
2009-05-28 17:07:00,5.32525,5.32525,5.32174,5.32299,20000000.0
2009-05-28 17:08:00,5.32152,5.32394,5.32152,5.32245,11000000.0
2009-05-28 17:09:00,5.32143,5.32269,5.31921,5.31994,14000000.0
2009-05-28 17:10:00,5.31998,5.32034,5.31914,5.31992,10000000.0
2009-05-28 17:11:00,5.32199,5.32307,5.31999,5.32238,12000000.0
2009-05-28 17:12:00,5.32301,5.32301,5.3205,5.32112,7000000.0
2009-05-28 17:13:00,5.32146,5.32332,5.32054,5.32232,13000000.0
2009-05-28 17:14:00,5.32315,5.32315,5.32162,5.32228,13000000.0
2009-05-28 17:15:00,5.32249,5.32284,5.32128,5.32226,12000000.0
2009-05-28 17:16:00,5.32098,5.32159,5.31962,5.32159,13000000.0
2009-05-28 17:17:00,5.32174,5.32174,5.31854,5.32054,12000000.0
2009-05-28 17:18:00,5.32128,5.32202,5.31955,5.32181,15000000.0
2009-05-28 17:19:00,5.32328,5.32432,5.32163,5.32428,10000000.0
2009-05-28 17:20:00,5.32525,5.32565,5.3234,5.32366,13000000.0
2009-05-28 17:21:00,5.32607,5.327,5.32476,5.32619,17000000.0
2009-05-28 17:22:00,5.32677,5.32762,5.32527,5.32659,15000000.0
2009-05-28 17:23:00,5.32485,5.32704,5.32478,5.325,10000000.0
2009-05-28 17:24:00,5.32652,5.32708,5.32495,5.3269,17000000.0
2009-05-28 17:25:00,5.32685,5.32735,5.32573,5.32611,11000000.0
2009-05-28 17:26:00,5.32418,5.326,5.32364,5.3244,12000000.0
2009-05-28 17:27:00,5.32535,5.32603,5.32475,5.32493,9000000.0
2009-05-28 17:28:00,5.32515,5.32617,5.32373,5.32505,16000000.0
2009-05-28 17:29:00,5.32394,5.32468,5.32307,5.32467,9000000.0
2009-05-28 17:30:00,5.32517,5.32567,5.32336,5.32453,11000000.0
2009-05-28 17:31:00,5.32455,5.32488,5.32215,5.32381,13000000.0
2009-05-28 17:32:00,5.32441,5.32466,5.32295,5.32453,13000000.0
2009-05-28 17:33:00,5.32235,5.32271,5.32083,5.32237,11000000.0
2009-05-28 17:34:00,5.32242,5.32242,5.31862,5.32117,12000000.0
2009-05-28 17:35:00,5.32078,5.32168,5.31981,5.32164,13000000.0
2009-05-28 17:36:00,5.32072,5.32186,5.31832,5.32186,14000000.0
2009-05-28 17:37:00,5.32059,5.3238,5.32059,5.3238,10000000.0
2009-05-28 17:38:00,5.32351,5.32558,5.32236,5.32558,7000000.0
2009-05-28 17:39:00,5.32562,5.32622,5.32368,5.32539,16000000.0
2009-05-28 17:40:00,5.32517,5.32751,5.32496,5.32751,17000000.0
2009-05-28 17:41:00,5.32637,5.32814,5.32582,5.32766,16000000.0
2009-05-28 17:42:00,5.32583,5.32757,5.32521,5.32757,16000000.0
2009-05-28 17:43:00,5.32543,5.32772,5.3253,5.32682,17000000.0
2009-05-28 17:44:00,5.32742,5.32747,5.32542,5.32652,8000000.0
2009-05-28 17:45:00,5.32579,5.32683,5.32454,5.32645,11000000.0
2009-05-28 17:46:00,5.32557,5.32752,5.32557,5.32733,9000000.0
2009-05-28 17:47:00,5.32681,5.32681,5.32359,5.32464,19000000.0
2009-05-28 17:48:00,5.32434,5.32646,5.32329,5.32505,16000000.0
2009-05-28 17:49:00,5.32456,5.32456,5.3212,5.32421,15000000.0
2009-05-28 17:50:00,5.32527,5.32543,5.32353,5.32385,11000000.0
2009-05-28 17:51:00,5.32456,5.32815,5.32456,5.32815,9000000.0
2009-05-28 17:52:00,5.32899,5.32899,5.32679,5.32679,11000000.0
2009-05-28 17:53:00,5.32823,5.33081,5.32747,5.33081,9000000.0
2009-05-28 17:54:00,5.33126,5.33207,5.32993,5.33076,10000000.0
2009-05-28 17:55:00,5.33318,5.33355,5.33106,5.33153,10000000.0
2009-05-28 17:56:00,5.33315,5.33357,5.33076,5.33338,16000000.0
2009-05-28 17:57:00,5.33209,5.3333,5.33158,5.33245,14000000.0
2009-05-28 17:58:00,5.33275,5.33339,5.33187,5.33296,24000000.0
2009-05-28 17:59:00,5.3333,5.3333,5.3307,5.33252,11000000.0
2009-05-28 18:00:00,5.33245,5.33251,5.33024,5.33024,10000000.0
2009-05-28 18:01:00,5.33065,5.33121,5.32927,5.33121,14000000.0
2009-05-28 18:02:00,5.33067,5.33103,5.32901,5.32901,12000000.0
2009-05-28 18:03:00,5.33021,5.33055,5.32811,5.33002,17000000.0
2009-05-28 18:04:00,5.32898,5.33043,5.32832,5.33043,15000000.0
2009-05-28 18:05:00,5.32953,5.33085,5.32915,5.33085,15000000.0
2009-05-28 18:06:00,5.32978,5.33115,5.32932,5.3298,15000000.0
2009-05-28 18:07:00,5.3308,5.33153,5.32962,5.33153,16000000.0
2009-05-28 18:08:00,5.33117,5.33293,5.33046,5.33199,16000000.0
2009-05-28 18:09:00,5.33183,5.33469,5.33127,5.33469,12000000.0
2009-05-28 18:10:00,5.33639,5.33946,5.33556,5.33881,17000000.0
2009-05-28 18:11:00,5.33727,5.33914,5.33727,5.33821,16000000.0
2009-05-28 18:12:00,5.33697,5.33883,5.33661,5.33787,13000000.0
2009-05-28 18:13:00,5.33686,5.33728,5.33479,5.33728,17000000.0
2009-05-28 18:14:00,5.33554,5.33826,5.33554,5.33627,13000000.0
2009-05-28 18:15:00,5.33761,5.33764,5.33578,5.33578,13000000.0
2009-05-28 18:16:00,5.33709,5.33709,5.33532,5.3368,15000000.0
2009-05-28 18:17:00,5.33473,5.33708,5.33437,5.33708,16000000.0
2009-05-28 18:18:00,5.3357,5.33649,5.33381,5.33525,18000000.0
2009-05-28 18:19:00,5.33522,5.33664,5.33408,5.33615,12000000.0
2009-05-28 18:20:00,5.33617,5.33726,5.33567,5.33573,16000000.0
2009-05-28 18:21:00,5.3372,5.33805,5.33562,5.33562,19000000.0
2009-05-28 18:22:00,5.33708,5.33795,5.33578,5.33663,20000000.0
2009-05-28 18:23:00,5.33671,5.3373,5.33543,5.33634,16000000.0
2009-05-28 18:24:00,5.33581,5.33581,5.33258,5.33395,14000000.0
2009-05-28 18:25:00,5.33374,5.33521,5.33268,5.33444,18000000.0
2009-05-28 18:26:00,5.33453,5.33539,5.33395,5.33401,9000000.0
2009-05-28 18:27:00,5.3346,5.33525,5.33335,5.33461,16000000.0
2009-05-28 18:28:00,5.33549,5.33549,5.33385,5.33545,11000000.0
2009-05-28 18:29:00,5.33422,5.33642,5.33422,5.33624,15000000.0
2009-05-28 18:30:00,5.33574,5.33729,5.33541,5.33558,14000000.0
2009-05-28 18:31:00,5.33798,5.33894,5.33623,5.33853,19000000.0
2009-05-28 18:32:00,5.33824,5.33824,5.33603,5.33759,13000000.0
2009-05-28 18:33:00,5.33674,5.3374,5.33547,5.33557,13000000.0
2009-05-28 18:34:00,5.33631,5.3369,5.33587,5.33653,9000000.0
2009-05-28 18:35:00,5.33773,5.33785,5.3363,5.3364,14000000.0
2009-05-28 18:36:00,5.33786,5.33786,5.33604,5.33626,12000000.0
2009-05-28 18:37:00,5.33706,5.33853,5.33629,5.33853,13000000.0
2009-05-28 18:38:00,5.33761,5.33839,5.33648,5.33662,17000000.0
2009-05-28 18:39:00,5.3377,5.3377,5.3352,5.33535,18000000.0
2009-05-28 18:40:00,5.33536,5.33594,5.33464,5.335,14000000.0
2009-05-28 18:41:00,5.33527,5.33585,5.33419,5.33488,18000000.0
2009-05-28 18:42:00,5.3345,5.33602,5.33415,5.33466,14000000.0
2009-05-28 18:43:00,5.33482,5.33526,5.33374,5.33389,14000000.0
2009-05-28 18:44:00,5.33293,5.33423,5.33262,5.33423,12000000.0
2009-05-28 18:45:00,5.33601,5.33617,5.33488,5.33536,17000000.0
2009-05-28 18:46:00,5.33584,5.33635,5.33477,5.33628,15000000.0
2009-05-28 18:47:00,5.33656,5.33885,5.3363,5.33763,16000000.0
2009-05-28 18:48:00,5.3406,5.34181,5.33946,5.34065,11000000.0
2009-05-28 18:49:00,5.34314,5.34359,5.34214,5.34296,8000000.0
2009-05-28 18:50:00,5.34233,5.343,5.34092,5.343,16000000.0
2009-05-28 18:51:00,5.342,5.34468,5.34066,5.34175,19000000.0
2009-05-28 18:52:00,5.34098,5.34241,5.3409,5.34241,10000000.0
2009-05-28 18:53:00,5.34025,5.34228,5.33975,5.3418,10000000.0
2009-05-28 18:54:00,5.34294,5.34437,5.34243,5.34419,11000000.0
2009-05-28 18:55:00,5.3431,5.34386,5.34291,5.34308,8000000.0
2009-05-28 18:56:00,5.34413,5.34552,5.34331,5.34347,16000000.0
2009-05-28 18:57:00,5.34381,5.3455,5.34381,5.3445,8000000.0
2009-05-28 18:58:00,5.34397,5.34535,5.34307,5.34432,13000000.0
2009-05-28 18:59:00,5.34553,5.34553,5.34267,5.34406,17000000.0
2009-05-28 19:00:00,5.34238,5.34402,5.34092,5.34336,13000000.0
2009-05-28 19:01:00,5.34351,5.34598,5.34185,5.34598,12000000.0
2009-05-28 19:02:00,5.34624,5.34624,5.34181,5.34328,16000000.0
2009-05-28 19:03:00,5.34221,5.34365,5.33933,5.33952,17000000.0
2009-05-28 19:04:00,5.34068,5.34114,5.338,5.338,12000000.0
2009-05-28 19:05:00,5.33845,5.3396,5.33537,5.33537,17000000.0
2009-05-28 19:06:00,5.33533,5.33641,5.33488,5.33579,7000000.0
2009-05-28 19:07:00,5.3369,5.33707,5.33571,5.3361,20000000.0
2009-05-28 19:08:00,5.33591,5.3361,5.334,5.33592,21000000.0
2009-05-28 19:09:00,5.33666,5.33715,5.33527,5.33601,16000000.0
2009-05-28 19:10:00,5.33573,5.33673,5.33445,5.33482,14000000.0
2009-05-28 19:11:00,5.33421,5.33604,5.33392,5.33543,12000000.0
2009-05-28 19:12:00,5.33536,5.33583,5.33272,5.33386,18000000.0
2009-05-28 19:13:00,5.33289,5.33342,5.33116,5.33125,14000000.0
2009-05-28 19:14:00,5.33377,5.33419,5.33184,5.33249,18000000.0
2009-05-28 19:15:00,5.33317,5.3334,5.33101,5.33245,9000000.0
2009-05-28 19:16:00,5.33192,5.33255,5.33061,5.33236,12000000.0
2009-05-28 19:17:00,5.33255,5.33255,5.32992,5.33035,14000000.0
2009-05-28 19:18:00,5.33099,5.33162,5.32961,5.33045,16000000.0
2009-05-28 19:19:00,5.33093,5.3325,5.3306,5.33208,7000000.0
2009-05-28 19:20:00,5.33289,5.33289,5.32941,5.33161,8000000.0
2009-05-28 19:21:00,5.33252,5.33349,5.33107,5.33241,18000000.0
2009-05-28 19:22:00,5.33313,5.3335,5.33184,5.33184,9000000.0
2009-05-28 19:23:00,5.33215,5.33215,5.33056,5.3311,10000000.0
2009-05-28 19:24:00,5.33138,5.33138,5.32934,5.32983,11000000.0
2009-05-28 19:25:00,5.3292,5.33049,5.32846,5.32951,17000000.0
2009-05-28 19:26:00,5.32987,5.32987,5.32696,5.32822,11000000.0
2009-05-28 19:27:00,5.3302,5.33228,5.32954,5.33228,13000000.0
2009-05-28 19:28:00,5.3295,5.33186,5.32479,5.32479,10000000.0
2009-05-28 19:29:00,5.32649,5.32649,5.31898,5.32364,11000000.0
2009-05-28 19:30:00,5.32619,5.32948,5.32545,5.32729,12000000.0
2009-05-28 19:31:00,5.32813,5.32948,5.32715,5.32948,8000000.0
2009-05-28 19:32:00,5.33042,5.33042,5.3271,5.32755,11000000.0
2009-05-28 19:33:00,5.32813,5.32846,5.32568,5.32756,13000000.0
2009-05-28 19:34:00,5.32781,5.32781,5.3253,5.32769,12000000.0
2009-05-28 19:35:00,5.32715,5.32734,5.32567,5.32567,13000000.0
2009-05-28 19:36:00,5.32605,5.3278,5.32551,5.32777,12000000.0
2009-05-28 19:37:00,5.3281,5.3283,5.32581,5.32607,8000000.0
2009-05-28 19:38:00,5.32644,5.32834,5.32552,5.327,20000000.0
2009-05-28 19:39:00,5.32895,5.32976,5.32796,5.32976,11000000.0
2009-05-28 19:40:00,5.32828,5.32891,5.32751,5.32882,11000000.0
2009-05-28 19:41:00,5.32727,5.32811,5.32609,5.32764,9000000.0
2009-05-28 19:42:00,5.32765,5.32969,5.32765,5.32956,10000000.0
2009-05-28 19:43:00,5.33022,5.33335,5.33022,5.33263,14000000.0
2009-05-28 19:44:00,5.33197,5.33377,5.3315,5.33221,15000000.0
2009-05-28 19:45:00,5.33256,5.33271,5.33094,5.33217,12000000.0
2009-05-28 19:46:00,5.3327,5.3327,5.33114,5.33238,11000000.0
2009-05-28 19:47:00,5.33259,5.33344,5.33141,5.33174,10000000.0
2009-05-28 19:48:00,5.33189,5.33211,5.3307,5.33199,9000000.0
2009-05-28 19:49:00,5.33162,5.33248,5.33072,5.33242,16000000.0
2009-05-28 19:50:00,5.33157,5.33239,5.33148,5.33239,10000000.0
2009-05-28 19:51:00,5.33266,5.3364,5.33197,5.33633,11000000.0
2009-05-28 19:52:00,5.3342,5.33606,5.3328,5.33404,19000000.0
2009-05-28 19:53:00,5.33433,5.33717,5.33433,5.33491,19000000.0
2009-05-28 19:54:00,5.33459,5.33818,5.33459,5.33746,14000000.0
2009-05-28 19:55:00,5.33803,5.34144,5.33738,5.34144,16000000.0
2009-05-28 19:56:00,5.33993,5.34139,5.33927,5.34079,12000000.0
2009-05-28 19:57:00,5.3382,5.3407,5.33705,5.33833,14000000.0
2009-05-28 19:58:00,5.33871,5.33871,5.3371,5.33846,13000000.0
2009-05-28 19:59:00,5.33707,5.33784,5.33506,5.33506,10000000.0
2009-05-28 20:00:00,5.33547,5.3372,5.33504,5.336,15000000.0
2009-05-28 20:01:00,5.336,5.33728,5.33534,5.33658,14000000.0
2009-05-28 20:02:00,5.33576,5.33686,5.33525,5.33686,8000000.0
2009-05-28 20:03:00,5.33657,5.33657,5.33513,5.33607,13000000.0
2009-05-28 20:04:00,5.3352,5.33912,5.33434,5.33912,12000000.0
2009-05-28 20:05:00,5.33986,5.34047,5.33776,5.34047,11000000.0
2009-05-28 20:06:00,5.33973,5.34005,5.33802,5.33969,10000000.0
2009-05-28 20:07:00,5.33895,5.33895,5.33702,5.3378,13000000.0
2009-05-28 20:08:00,5.33803,5.33813,5.33644,5.33678,16000000.0
2009-05-28 20:09:00,5.33709,5.33774,5.33569,5.33569,17000000.0
2009-05-28 20:10:00,5.33741,5.33797,5.3355,5.33797,10000000.0
2009-05-28 20:11:00,5.33868,5.33968,5.33589,5.33928,13000000.0
2009-05-28 20:12:00,5.33924,5.3399,5.33831,5.33925,15000000.0
2009-05-28 20:13:00,5.33787,5.33947,5.33677,5.33833,13000000.0
2009-05-28 20:14:00,5.33863,5.33873,5.33677,5.33823,8000000.0
2009-05-28 20:15:00,5.33658,5.33856,5.33645,5.33823,10000000.0
2009-05-28 20:16:00,5.33825,5.33847,5.33659,5.33711,14000000.0
2009-05-28 20:17:00,5.33721,5.33841,5.3364,5.3364,13000000.0
2009-05-28 20:18:00,5.33824,5.33953,5.33741,5.33953,7000000.0
2009-05-28 20:19:00,5.33894,5.33905,5.33625,5.33747,11000000.0
2009-05-28 20:20:00,5.33604,5.33746,5.33523,5.33672,19000000.0
2009-05-28 20:21:00,5.33553,5.33684,5.33542,5.33592,11000000.0
2009-05-28 20:22:00,5.33628,5.33628,5.33357,5.3339,11000000.0
2009-05-28 20:23:00,5.33547,5.33547,5.33196,5.33213,13000000.0
2009-05-28 20:24:00,5.33119,5.33283,5.33067,5.33277,9000000.0
2009-05-28 20:25:00,5.33274,5.33275,5.33007,5.33222,18000000.0
2009-05-28 20:26:00,5.33164,5.3348,5.33164,5.33423,7000000.0
2009-05-28 20:27:00,5.3331,5.33542,5.3331,5.33533,9000000.0
2009-05-28 20:28:00,5.3355,5.33585,5.33356,5.33356,13000000.0
2009-05-28 20:29:00,5.33228,5.33382,5.3313,5.3324,14000000.0
2009-05-28 20:30:00,5.333,5.3333,5.33152,5.33251,16000000.0
2009-05-28 20:31:00,5.33291,5.33411,5.33243,5.33409,22000000.0
2009-05-28 20:32:00,5.33434,5.33434,5.33227,5.33283,12000000.0
2009-05-28 20:33:00,5.33125,5.33225,5.33013,5.3317,13000000.0
2009-05-28 20:34:00,5.33088,5.33088,5.3281,5.32888,15000000.0
2009-05-28 20:35:00,5.32732,5.32978,5.32732,5.32978,16000000.0
2009-05-28 20:36:00,5.32967,5.33075,5.32958,5.33035,15000000.0
2009-05-28 20:37:00,5.33135,5.33135,5.32917,5.32917,14000000.0
2009-05-28 20:38:00,5.33038,5.33146,5.32938,5.33049,13000000.0
2009-05-28 20:39:00,5.33143,5.33324,5.33062,5.33324,18000000.0
2009-05-28 20:40:00,5.33318,5.33318,5.33151,5.33181,14000000.0
2009-05-28 20:41:00,5.33366,5.33406,5.33203,5.33367,18000000.0
2009-05-28 20:42:00,5.33376,5.33386,5.33201,5.33379,12000000.0
2009-05-28 20:43:00,5.33444,5.33526,5.33218,5.33484,18000000.0
2009-05-28 20:44:00,5.33366,5.33567,5.33322,5.3334,18000000.0
2009-05-28 20:45:00,5.33496,5.33518,5.33238,5.33238,11000000.0
2009-05-28 20:46:00,5.3333,5.33365,5.33213,5.33365,18000000.0
2009-05-28 20:47:00,5.33406,5.33413,5.33133,5.3331,20000000.0
2009-05-28 20:48:00,5.33446,5.33499,5.33303,5.33499,17000000.0
2009-05-28 20:49:00,5.33346,5.33537,5.33346,5.33522,16000000.0
2009-05-28 20:50:00,5.33532,5.33532,5.33215,5.33217,8000000.0
2009-05-28 20:51:00,5.33295,5.33295,5.33094,5.33134,8000000.0
2009-05-28 20:52:00,5.33098,5.33098,5.32856,5.32856,12000000.0
2009-05-28 20:53:00,5.32958,5.33006,5.32837,5.33006,16000000.0
2009-05-28 20:54:00,5.32917,5.32994,5.32841,5.32994,15000000.0
2009-05-28 20:55:00,5.3296,5.33052,5.3296,5.33005,16000000.0
2009-05-28 20:56:00,5.32872,5.33036,5.32872,5.32987,7000000.0
2009-05-28 20:57:00,5.32902,5.32951,5.32664,5.32888,14000000.0
2009-05-28 20:58:00,5.32835,5.32858,5.32675,5.3273,10000000.0
2009-05-28 20:59:00,5.32695,5.32721,5.3255,5.32633,11000000.0
2009-05-28 21:00:00,5.32705,5.32868,5.32582,5.32818,14000000.0
2009-05-28 21:01:00,5.32897,5.32897,5.32784,5.32821,12000000.0
2009-05-28 21:02:00,5.32888,5.32967,5.3265,5.32778,17000000.0
2009-05-28 21:03:00,5.32796,5.32819,5.3271,5.32819,11000000.0
2009-05-28 21:04:00,5.32631,5.32709,5.32613,5.3264,10000000.0
2009-05-28 21:05:00,5.32654,5.32682,5.32543,5.32646,8000000.0
2009-05-28 21:06:00,5.32739,5.32841,5.32608,5.32755,13000000.0
2009-05-28 21:07:00,5.32577,5.32799,5.32574,5.32621,14000000.0
2009-05-28 21:08:00,5.32643,5.32806,5.32611,5.32806,8000000.0
2009-05-28 21:09:00,5.32669,5.32914,5.32669,5.32881,13000000.0
2009-05-28 21:10:00,5.32799,5.33131,5.32799,5.32885,17000000.0
2009-05-28 21:11:00,5.33019,5.33096,5.32856,5.33096,15000000.0
2009-05-28 21:12:00,5.33033,5.33134,5.33,5.33099,11000000.0
2009-05-28 21:13:00,5.32988,5.33132,5.32882,5.33003,12000000.0
2009-05-28 21:14:00,5.33082,5.33269,5.33009,5.33269,14000000.0
2009-05-28 21:15:00,5.33272,5.33347,5.33166,5.33202,13000000.0
2009-05-28 21:16:00,5.33414,5.33525,5.33351,5.33403,12000000.0
2009-05-28 21:17:00,5.33497,5.33547,5.33384,5.33425,16000000.0
2009-05-28 21:18:00,5.3363,5.3363,5.33399,5.33604,15000000.0
2009-05-28 21:19:00,5.33606,5.33631,5.33418,5.33555,15000000.0
2009-05-28 21:20:00,5.3356,5.33601,5.33326,5.33601,8000000.0
2009-05-28 21:21:00,5.33601,5.33601,5.33439,5.33579,17000000.0
2009-05-28 21:22:00,5.33627,5.33659,5.33522,5.33561,11000000.0
2009-05-28 21:23:00,5.33508,5.33713,5.33486,5.33713,23000000.0
2009-05-28 21:24:00,5.33589,5.33721,5.33509,5.33702,13000000.0
2009-05-28 21:25:00,5.33622,5.33682,5.33492,5.33619,15000000.0
2009-05-28 21:26:00,5.33571,5.33685,5.33508,5.3361,10000000.0
2009-05-28 21:27:00,5.33548,5.33655,5.33517,5.33556,10000000.0
2009-05-28 21:28:00,5.3355,5.33586,5.33362,5.33407,13000000.0
2009-05-28 21:29:00,5.33377,5.33377,5.33231,5.33268,10000000.0
2009-05-28 21:30:00,5.33214,5.33322,5.33116,5.33291,16000000.0
2009-05-28 21:31:00,5.33194,5.33452,5.33166,5.33336,18000000.0
2009-05-28 21:32:00,5.33401,5.33452,5.33276,5.33346,15000000.0
2009-05-28 21:33:00,5.33317,5.33342,5.33156,5.33156,13000000.0
2009-05-28 21:34:00,5.33245,5.33245,5.33062,5.33153,9000000.0
2009-05-28 21:35:00,5.33213,5.33329,5.331,5.33329,8000000.0
2009-05-28 21:36:00,5.33243,5.33392,5.33195,5.33195,18000000.0
2009-05-28 21:37:00,5.33365,5.33433,5.33296,5.3339,22000000.0
2009-05-28 21:38:00,5.33394,5.33394,5.33077,5.33144,9000000.0
2009-05-28 21:39:00,5.3298,5.33156,5.3298,5.33102,11000000.0
2009-05-28 21:40:00,5.33188,5.33293,5.33092,5.33193,19000000.0
2009-05-28 21:41:00,5.33281,5.33318,5.33096,5.33234,12000000.0
2009-05-28 21:42:00,5.33234,5.33301,5.33014,5.33301,11000000.0
2009-05-28 21:43:00,5.33124,5.33286,5.33124,5.33174,14000000.0
2009-05-28 21:44:00,5.33241,5.33391,5.33159,5.33278,13000000.0
2009-05-28 21:45:00,5.33323,5.33413,5.33214,5.3333,12000000.0
2009-05-28 21:46:00,5.33379,5.33436,5.3312,5.33208,14000000.0
2009-05-28 21:47:00,5.33201,5.33353,5.33185,5.33353,17000000.0
2009-05-28 21:48:00,5.33301,5.33348,5.3324,5.3324,16000000.0
2009-05-28 21:49:00,5.33362,5.33362,5.33128,5.33305,14000000.0
2009-05-28 21:50:00,5.3315,5.33347,5.3315,5.33264,13000000.0
2009-05-28 21:51:00,5.33175,5.33306,5.33106,5.33106,14000000.0
2009-05-28 21:52:00,5.33275,5.33359,5.33207,5.33359,17000000.0
2009-05-28 21:53:00,5.33347,5.33481,5.33303,5.33303,27000000.0
2009-05-28 21:54:00,5.33431,5.3362,5.33425,5.3362,10000000.0
2009-05-28 21:55:00,5.33621,5.33681,5.3354,5.33553,8000000.0
2009-05-28 21:56:00,5.33555,5.33703,5.33555,5.33612,16000000.0
2009-05-28 21:57:00,5.3368,5.3368,5.33424,5.33461,18000000.0
2009-05-28 21:58:00,5.33432,5.33475,5.33347,5.33424,18000000.0
2009-05-28 21:59:00,5.33445,5.33475,5.33297,5.33375,17000000.0
2009-05-28 22:00:00,5.3337,5.33487,5.33345,5.33456,9000000.0
2009-05-28 22:01:00,5.33502,5.33582,5.33401,5.33469,22000000.0
2009-05-28 22:02:00,5.33562,5.3358,5.33441,5.33507,11000000.0
2009-05-28 22:03:00,5.33609,5.33611,5.33459,5.33576,16000000.0
2009-05-28 22:04:00,5.33552,5.33552,5.33376,5.33376,12000000.0
2009-05-28 22:05:00,5.33404,5.33529,5.33383,5.33436,7000000.0
2009-05-28 22:06:00,5.33549,5.33594,5.33439,5.33511,15000000.0
2009-05-28 22:07:00,5.33407,5.33656,5.33407,5.33656,19000000.0
2009-05-28 22:08:00,5.33643,5.33643,5.33519,5.33545,11000000.0
2009-05-28 22:09:00,5.33586,5.33632,5.33403,5.33632,10000000.0
2009-05-28 22:10:00,5.33526,5.33602,5.33475,5.33595,10000000.0
2009-05-28 22:11:00,5.33495,5.33599,5.33451,5.33532,18000000.0
2009-05-28 22:12:00,5.33522,5.33522,5.33288,5.33366,11000000.0
2009-05-28 22:13:00,5.33324,5.33443,5.33283,5.33348,14000000.0
2009-05-28 22:14:00,5.33341,5.33441,5.33271,5.33302,24000000.0
2009-05-28 22:15:00,5.33323,5.33438,5.33319,5.33362,13000000.0
2009-05-28 22:16:00,5.33352,5.33429,5.33265,5.33429,13000000.0
2009-05-28 22:17:00,5.33303,5.33406,5.3326,5.33403,8000000.0
2009-05-28 22:18:00,5.33259,5.33421,5.33256,5.33256,13000000.0
2009-05-28 22:19:00,5.33353,5.33435,5.3327,5.33298,14000000.0
2009-05-28 22:20:00,5.33359,5.33455,5.33203,5.33304,21000000.0
2009-05-28 22:21:00,5.33345,5.33427,5.33227,5.33227,13000000.0
2009-05-28 22:22:00,5.33256,5.33406,5.33256,5.33385,12000000.0
2009-05-28 22:23:00,5.33259,5.33334,5.33146,5.33307,18000000.0
2009-05-28 22:24:00,5.33136,5.33264,5.33055,5.33222,14000000.0
2009-05-28 22:25:00,5.33044,5.33227,5.33044,5.33116,13000000.0
2009-05-28 22:26:00,5.33066,5.33132,5.33001,5.33075,13000000.0
2009-05-28 22:27:00,5.3306,5.33208,5.33031,5.3308,16000000.0
2009-05-28 22:28:00,5.33223,5.33223,5.33031,5.33097,13000000.0
2009-05-28 22:29:00,5.33129,5.33146,5.32879,5.32947,21000000.0
2009-05-28 22:30:00,5.33128,5.33294,5.33026,5.33294,17000000.0
2009-05-28 22:31:00,5.33154,5.33219,5.33118,5.33148,10000000.0
2009-05-28 22:32:00,5.33172,5.33183,5.33035,5.33183,13000000.0
2009-05-28 22:33:00,5.33155,5.33197,5.32996,5.33095,13000000.0
2009-05-28 22:34:00,5.33195,5.33195,5.33018,5.33126,13000000.0
2009-05-28 22:35:00,5.33131,5.33168,5.32987,5.33021,19000000.0
2009-05-28 22:36:00,5.33013,5.33093,5.3298,5.33036,14000000.0
2009-05-28 22:37:00,5.33119,5.33119,5.32964,5.32982,17000000.0
2009-05-28 22:38:00,5.33059,5.3308,5.32937,5.33006,9000000.0
2009-05-28 22:39:00,5.33053,5.33105,5.3293,5.32987,20000000.0
2009-05-28 22:40:00,5.33104,5.33104,5.32967,5.32969,13000000.0
2009-05-28 22:41:00,5.33041,5.33085,5.32943,5.33085,13000000.0
2009-05-28 22:42:00,5.33128,5.33128,5.32928,5.3297,10000000.0
2009-05-28 22:43:00,5.33001,5.3304,5.32937,5.32995,15000000.0
2009-05-28 22:44:00,5.32988,5.33067,5.32917,5.33067,16000000.0
2009-05-28 22:45:00,5.32938,5.33138,5.32895,5.3294,14000000.0
2009-05-28 22:46:00,5.32915,5.3306,5.32872,5.32985,12000000.0
2009-05-28 22:47:00,5.33032,5.33065,5.32967,5.33051,7000000.0
2009-05-28 22:48:00,5.33144,5.33223,5.33004,5.33016,16000000.0
2009-05-28 22:49:00,5.33087,5.33116,5.33017,5.33062,10000000.0
2009-05-28 22:50:00,5.33036,5.33083,5.32923,5.33028,15000000.0
2009-05-28 22:51:00,5.33038,5.33109,5.32908,5.33095,17000000.0
2009-05-28 22:52:00,5.33092,5.33092,5.3289,5.33002,10000000.0
2009-05-28 22:53:00,5.33031,5.33091,5.32944,5.33042,20000000.0
2009-05-28 22:54:00,5.33025,5.33035,5.32946,5.32991,10000000.0
2009-05-28 22:55:00,5.33082,5.33112,5.32957,5.33053,12000000.0
2009-05-28 22:56:00,5.33088,5.3318,5.33036,5.33126,9000000.0
2009-05-28 22:57:00,5.33232,5.3325,5.33077,5.33127,18000000.0
2009-05-28 22:58:00,5.33226,5.33285,5.33122,5.33175,13000000.0
2009-05-28 22:59:00,5.33276,5.33376,5.33231,5.33296,10000000.0
2009-05-28 23:00:00,5.3326,5.33404,5.33203,5.33325,17000000.0
2009-05-28 23:01:00,5.3323,5.3342,5.33171,5.33402,13000000.0
2009-05-28 23:02:00,5.33321,5.33519,5.33287,5.3342,7000000.0
2009-05-28 23:03:00,5.33441,5.33441,5.33189,5.33323,16000000.0
2009-05-28 23:04:00,5.33191,5.33421,5.33191,5.33337,12000000.0
2009-05-28 23:05:00,5.33294,5.33385,5.33239,5.3332,11000000.0
2009-05-28 23:06:00,5.33293,5.33412,5.33224,5.33412,11000000.0
2009-05-28 23:07:00,5.33497,5.33497,5.33177,5.33387,13000000.0
2009-05-28 23:08:00,5.3321,5.33481,5.33206,5.33206,20000000.0
2009-05-28 23:09:00,5.33355,5.33399,5.33236,5.33257,16000000.0
2009-05-28 23:10:00,5.33372,5.33445,5.3322,5.33282,16000000.0
2009-05-28 23:11:00,5.33294,5.33389,5.33258,5.33282,10000000.0
2009-05-28 23:12:00,5.3328,5.33382,5.33273,5.33296,12000000.0
2009-05-28 23:13:00,5.33329,5.3339,5.33275,5.33343,16000000.0
2009-05-28 23:14:00,5.33314,5.33354,5.33314,5.33341,9000000.0
2009-05-28 23:15:00,5.33464,5.3348,5.33321,5.33478,9000000.0
2009-05-28 23:16:00,5.33484,5.33484,5.33346,5.33359,18000000.0
2009-05-28 23:17:00,5.33388,5.33393,5.33236,5.33291,8000000.0
2009-05-28 23:18:00,5.33351,5.33415,5.33287,5.33356,10000000.0
2009-05-28 23:19:00,5.3345,5.33525,5.33397,5.33525,9000000.0
2009-05-28 23:20:00,5.33438,5.33445,5.33325,5.33373,17000000.0
2009-05-28 23:21:00,5.33397,5.33419,5.33334,5.33389,11000000.0
2009-05-28 23:22:00,5.33414,5.33445,5.33412,5.33437,12000000.0
2009-05-28 23:23:00,5.33456,5.33456,5.33357,5.33357,12000000.0
2009-05-28 23:24:00,5.33432,5.33432,5.33283,5.33395,12000000.0
2009-05-28 23:25:00,5.33458,5.33458,5.33351,5.33351,9000000.0
2009-05-28 23:26:00,5.33476,5.33476,5.33339,5.33391,14000000.0
2009-05-28 23:27:00,5.33403,5.33424,5.33396,5.33412,17000000.0
2009-05-28 23:28:00,5.33502,5.33504,5.33356,5.33435,15000000.0
2009-05-28 23:29:00,5.3343,5.33585,5.33427,5.33524,11000000.0
2009-05-28 23:30:00,5.33575,5.3368,5.33441,5.33486,14000000.0
2009-05-28 23:31:00,5.33689,5.33697,5.33493,5.33556,7000000.0
2009-05-28 23:32:00,5.33626,5.33626,5.33419,5.33458,15000000.0
2009-05-28 23:33:00,5.33513,5.33541,5.33451,5.33513,7000000.0
2009-05-28 23:34:00,5.3354,5.33564,5.33458,5.33459,10000000.0
2009-05-28 23:35:00,5.3356,5.3366,5.33474,5.33604,12000000.0
2009-05-28 23:36:00,5.3363,5.3363,5.33515,5.33613,10000000.0
2009-05-28 23:37:00,5.33618,5.33626,5.33481,5.33606,14000000.0
2009-05-28 23:38:00,5.33629,5.33766,5.33536,5.33629,17000000.0
2009-05-28 23:39:00,5.33658,5.3376,5.33658,5.33722,9000000.0
2009-05-28 23:40:00,5.33709,5.3379,5.3357,5.33733,12000000.0
2009-05-28 23:41:00,5.33812,5.33833,5.33678,5.33833,9000000.0
2009-05-28 23:42:00,5.33767,5.33864,5.33638,5.33703,15000000.0
2009-05-28 23:43:00,5.33761,5.33853,5.33662,5.33758,13000000.0
2009-05-28 23:44:00,5.33811,5.33811,5.3349,5.33636,8000000.0
2009-05-28 23:45:00,5.33775,5.33891,5.3372,5.3383,12000000.0
2009-05-28 23:46:00,5.33591,5.3381,5.33496,5.33649,20000000.0
2009-05-28 23:47:00,5.33582,5.33711,5.33568,5.33574,19000000.0
2009-05-28 23:48:00,5.33697,5.33721,5.33583,5.33671,14000000.0
2009-05-28 23:49:00,5.33575,5.33668,5.33549,5.33621,12000000.0
2009-05-28 23:50:00,5.33656,5.33732,5.33567,5.33732,10000000.0
2009-05-28 23:51:00,5.33744,5.33744,5.33608,5.33735,14000000.0
2009-05-28 23:52:00,5.33736,5.33764,5.33736,5.33745,13000000.0
2009-05-28 23:53:00,5.3365,5.33725,5.3365,5.33725,16000000.0
2009-05-28 23:54:00,5.33809,5.33809,5.33609,5.33703,13000000.0
2009-05-28 23:55:00,5.33719,5.33786,5.33633,5.3377,16000000.0
2009-05-28 23:56:00,5.33757,5.33795,5.33691,5.33756,12000000.0
2009-05-28 23:57:00,5.3379,5.3379,5.33643,5.33643,14000000.0
2009-05-28 23:58:00,5.33765,5.33813,5.3364,5.3364,16000000.0
2009-05-28 23:59:00,5.33798,5.33798,5.33649,5.33694,12000000.0
2009-05-29 00:00:00,5.3383,5.3383,5.33614,5.33745,17000000.0
2009-05-29 00:01:00,5.33651,5.33688,5.33531,5.33688,12000000.0
2009-05-29 00:02:00,5.33619,5.33619,5.33415,5.33494,11000000.0
2009-05-29 00:03:00,5.33419,5.33627,5.33418,5.33599,7000000.0
2009-05-29 00:04:00,5.33595,5.33612,5.33583,5.33604,16000000.0
2009-05-29 00:05:00,5.33638,5.3364,5.33485,5.33572,17000000.0
2009-05-29 00:06:00,5.33674,5.33681,5.33509,5.33678,10000000.0
2009-05-29 00:07:00,5.33745,5.33745,5.33539,5.33691,19000000.0
2009-05-29 00:08:00,5.33675,5.33693,5.33599,5.33662,9000000.0
2009-05-29 00:09:00,5.33633,5.33681,5.33513,5.33513,19000000.0
2009-05-29 00:10:00,5.33578,5.33598,5.33515,5.33598,16000000.0
2009-05-29 00:11:00,5.3363,5.3366,5.3363,5.33652,9000000.0
2009-05-29 00:12:00,5.33469,5.33512,5.33469,5.33512,11000000.0
2009-05-29 00:13:00,5.3365,5.3365,5.33502,5.33593,8000000.0
2009-05-29 00:14:00,5.33425,5.33427,5.33404,5.33425,9000000.0
2009-05-29 00:15:00,5.3345,5.3345,5.33418,5.33443,15000000.0
2009-05-29 00:16:00,5.33583,5.33617,5.33583,5.33601,18000000.0
2009-05-29 00:17:00,5.33612,5.33612,5.33578,5.33583,21000000.0
2009-05-29 00:18:00,5.33592,5.33642,5.33497,5.33545,16000000.0
2009-05-29 00:19:00,5.33645,5.33696,5.33536,5.33675,12000000.0
2009-05-29 00:20:00,5.33685,5.33727,5.33607,5.33637,13000000.0
2009-05-29 00:21:00,5.33738,5.33745,5.33725,5.33725,13000000.0
2009-05-29 00:22:00,5.33763,5.33828,5.33601,5.3377,13000000.0
2009-05-29 00:23:00,5.33764,5.33776,5.3375,5.33753,11000000.0
2009-05-29 00:24:00,5.33735,5.3375,5.33635,5.3375,10000000.0
2009-05-29 00:25:00,5.33603,5.33796,5.33603,5.33726,16000000.0
2009-05-29 00:26:00,5.33755,5.33798,5.33628,5.33628,13000000.0
2009-05-29 00:27:00,5.33778,5.33785,5.33765,5.33765,16000000.0
2009-05-29 00:28:00,5.33753,5.33771,5.33628,5.33686,13000000.0
2009-05-29 00:29:00,5.33795,5.33795,5.33616,5.33616,10000000.0
2009-05-29 00:30:00,5.33596,5.33713,5.3358,5.3358,15000000.0
2009-05-29 00:31:00,5.33694,5.33694,5.33554,5.33661,18000000.0
2009-05-29 00:32:00,5.33666,5.33666,5.33562,5.33562,14000000.0
2009-05-29 00:33:00,5.33564,5.33675,5.33561,5.3359,13000000.0
2009-05-29 00:34:00,5.33728,5.33755,5.33645,5.33661,11000000.0
2009-05-29 00:35:00,5.33701,5.33778,5.33616,5.33717,13000000.0
2009-05-29 00:36:00,5.33725,5.33745,5.33725,5.33725,12000000.0
2009-05-29 00:37:00,5.33696,5.33701,5.33609,5.33609,10000000.0
2009-05-29 00:38:00,5.33557,5.33566,5.33542,5.33551,11000000.0
2009-05-29 00:39:00,5.3355,5.33575,5.3355,5.33556,16000000.0
2009-05-29 00:40:00,5.33642,5.33823,5.33642,5.33644,10000000.0
2009-05-29 00:41:00,5.33747,5.33824,5.33633,5.33794,15000000.0
2009-05-29 00:42:00,5.3377,5.33779,5.33696,5.33772,10000000.0
2009-05-29 00:43:00,5.33718,5.3384,5.33718,5.3384,8000000.0
2009-05-29 00:44:00,5.33804,5.33862,5.33717,5.33717,7000000.0
2009-05-29 00:45:00,5.33763,5.33865,5.33745,5.33807,10000000.0
2009-05-29 00:46:00,5.3383,5.33869,5.3371,5.33869,18000000.0
2009-05-29 00:47:00,5.3382,5.3384,5.33674,5.33822,18000000.0
2009-05-29 00:48:00,5.33793,5.33841,5.33656,5.33761,15000000.0
2009-05-29 00:49:00,5.33797,5.33813,5.33688,5.33734,19000000.0
2009-05-29 00:50:00,5.33831,5.33848,5.33687,5.33687,15000000.0
2009-05-29 00:51:00,5.33863,5.33863,5.3375,5.33812,12000000.0
2009-05-29 00:52:00,5.33835,5.33907,5.33765,5.33834,15000000.0
2009-05-29 00:53:00,5.33928,5.3396,5.33778,5.33901,9000000.0
2009-05-29 00:54:00,5.33813,5.33904,5.33762,5.3385,17000000.0
2009-05-29 00:55:00,5.33793,5.33886,5.33743,5.33758,11000000.0
2009-05-29 00:56:00,5.33876,5.33906,5.33729,5.33836,23000000.0
2009-05-29 00:57:00,5.33791,5.33945,5.33775,5.33945,11000000.0
2009-05-29 00:58:00,5.33828,5.33965,5.33792,5.33929,11000000.0
2009-05-29 00:59:00,5.33957,5.33957,5.33809,5.33868,11000000.0
2009-05-29 01:00:00,5.33861,5.3391,5.33785,5.33903,14000000.0
2009-05-29 01:01:00,5.33876,5.33885,5.33797,5.3381,9000000.0
2009-05-29 01:02:00,5.3386,5.33905,5.33753,5.33831,13000000.0
2009-05-29 01:03:00,5.33879,5.33939,5.33799,5.33799,18000000.0
2009-05-29 01:04:00,5.33822,5.33882,5.3374,5.33858,11000000.0
2009-05-29 01:05:00,5.33816,5.3388,5.33751,5.33851,13000000.0
2009-05-29 01:06:00,5.33915,5.33977,5.33729,5.33977,9000000.0
2009-05-29 01:07:00,5.33816,5.33997,5.33815,5.33964,15000000.0
2009-05-29 01:08:00,5.34005,5.34075,5.33909,5.33989,15000000.0
2009-05-29 01:09:00,5.3407,5.3407,5.33921,5.34004,14000000.0
2009-05-29 01:10:00,5.34057,5.34057,5.33931,5.33956,13000000.0
2009-05-29 01:11:00,5.33902,5.33975,5.33902,5.33953,7000000.0
2009-05-29 01:12:00,5.33967,5.33973,5.33948,5.33973,17000000.0
2009-05-29 01:13:00,5.34022,5.34022,5.33893,5.33893,18000000.0
2009-05-29 01:14:00,5.33882,5.33996,5.33882,5.33987,14000000.0
2009-05-29 01:15:00,5.33964,5.33993,5.33907,5.33976,10000000.0
2009-05-29 01:16:00,5.33902,5.34026,5.33887,5.33968,18000000.0
2009-05-29 01:17:00,5.33941,5.33994,5.33873,5.33885,16000000.0
2009-05-29 01:18:00,5.34018,5.34018,5.33884,5.33948,13000000.0
2009-05-29 01:19:00,5.3396,5.33999,5.33902,5.33972,12000000.0
2009-05-29 01:20:00,5.33958,5.34017,5.33868,5.33992,15000000.0
2009-05-29 01:21:00,5.34006,5.34011,5.33916,5.33992,14000000.0
2009-05-29 01:22:00,5.33913,5.34019,5.33913,5.33976,13000000.0
2009-05-29 01:23:00,5.3397,5.3398,5.33954,5.33975,14000000.0
2009-05-29 01:24:00,5.33957,5.33977,5.3395,5.33963,15000000.0
2009-05-29 01:25:00,5.34034,5.34034,5.33862,5.33978,17000000.0
2009-05-29 01:26:00,5.33984,5.33984,5.33838,5.33838,14000000.0
2009-05-29 01:27:00,5.3396,5.33986,5.3384,5.33986,13000000.0
2009-05-29 01:28:00,5.3393,5.3401,5.33903,5.34006,9000000.0
2009-05-29 01:29:00,5.34018,5.34019,5.33967,5.34019,11000000.0
2009-05-29 01:30:00,5.33936,5.34078,5.33907,5.34015,20000000.0
2009-05-29 01:31:00,5.34049,5.34108,5.33965,5.34108,9000000.0
2009-05-29 01:32:00,5.34061,5.3408,5.3397,5.34009,7000000.0
2009-05-29 01:33:00,5.34048,5.34048,5.33849,5.33995,13000000.0
2009-05-29 01:34:00,5.33944,5.33985,5.33808,5.33844,10000000.0
2009-05-29 01:35:00,5.33723,5.3385,5.33723,5.33768,17000000.0
2009-05-29 01:36:00,5.3385,5.33883,5.33702,5.33862,16000000.0
2009-05-29 01:37:00,5.33825,5.33825,5.33661,5.33747,13000000.0
2009-05-29 01:38:00,5.33733,5.33774,5.3373,5.33733,15000000.0
2009-05-29 01:39:00,5.33785,5.33855,5.33628,5.33855,13000000.0
2009-05-29 01:40:00,5.33914,5.33914,5.33692,5.33692,14000000.0
2009-05-29 01:41:00,5.3379,5.33856,5.33724,5.33724,12000000.0
2009-05-29 01:42:00,5.33792,5.33812,5.33682,5.33682,14000000.0
2009-05-29 01:43:00,5.33709,5.33751,5.33537,5.33613,18000000.0
2009-05-29 01:44:00,5.33523,5.33615,5.33449,5.33615,12000000.0
2009-05-29 01:45:00,5.33553,5.33649,5.33496,5.33534,19000000.0
2009-05-29 01:46:00,5.33628,5.33628,5.33463,5.33463,15000000.0
2009-05-29 01:47:00,5.33503,5.33637,5.33503,5.33505,10000000.0
2009-05-29 01:48:00,5.33592,5.33644,5.33421,5.3357,14000000.0
2009-05-29 01:49:00,5.33419,5.33545,5.33343,5.33426,16000000.0
2009-05-29 01:50:00,5.33353,5.33442,5.33247,5.3326,18000000.0
2009-05-29 01:51:00,5.33339,5.33347,5.33222,5.3331,16000000.0
2009-05-29 01:52:00,5.33261,5.33396,5.33196,5.33396,10000000.0
2009-05-29 01:53:00,5.33346,5.33429,5.33294,5.33375,15000000.0
2009-05-29 01:54:00,5.33275,5.33338,5.33239,5.33275,14000000.0
2009-05-29 01:55:00,5.33359,5.33359,5.33252,5.33306,14000000.0
2009-05-29 01:56:00,5.3333,5.3333,5.33088,5.33217,8000000.0
2009-05-29 01:57:00,5.33294,5.33301,5.33162,5.33162,10000000.0
2009-05-29 01:58:00,5.33201,5.33293,5.33141,5.33206,21000000.0
2009-05-29 01:59:00,5.33209,5.33231,5.33095,5.33231,16000000.0
2009-05-29 02:00:00,5.33068,5.33072,5.3305,5.33053,11000000.0
2009-05-29 02:01:00,5.33224,5.33226,5.33123,5.3319,11000000.0
2009-05-29 02:02:00,5.33275,5.33312,5.33187,5.33187,13000000.0
2009-05-29 02:03:00,5.33296,5.33384,5.33246,5.33384,8000000.0
2009-05-29 02:04:00,5.33325,5.33356,5.33211,5.33217,18000000.0
2009-05-29 02:05:00,5.33271,5.33274,5.33197,5.33225,14000000.0
2009-05-29 02:06:00,5.33261,5.33263,5.33158,5.33246,18000000.0
2009-05-29 02:07:00,5.3327,5.3327,5.33164,5.33167,12000000.0
2009-05-29 02:08:00,5.33222,5.33251,5.33018,5.33018,12000000.0
2009-05-29 02:09:00,5.33089,5.33177,5.33056,5.33156,11000000.0
2009-05-29 02:10:00,5.33244,5.33244,5.33126,5.33207,10000000.0
2009-05-29 02:11:00,5.33096,5.33331,5.33092,5.33202,16000000.0
2009-05-29 02:12:00,5.33287,5.33332,5.33146,5.3315,17000000.0
2009-05-29 02:13:00,5.33072,5.33261,5.33039,5.3309,9000000.0
2009-05-29 02:14:00,5.33022,5.33145,5.32874,5.32974,16000000.0
2009-05-29 02:15:00,5.32968,5.32968,5.32705,5.32705,15000000.0
2009-05-29 02:16:00,5.32671,5.32866,5.32671,5.32747,16000000.0
2009-05-29 02:17:00,5.32821,5.32821,5.32657,5.32713,14000000.0
2009-05-29 02:18:00,5.32722,5.32747,5.32632,5.32707,16000000.0
2009-05-29 02:19:00,5.32733,5.32746,5.32655,5.32723,11000000.0
2009-05-29 02:20:00,5.32744,5.32763,5.3263,5.3263,10000000.0
2009-05-29 02:21:00,5.32679,5.32706,5.3261,5.32671,18000000.0
2009-05-29 02:22:00,5.32724,5.32726,5.32605,5.32605,15000000.0
2009-05-29 02:23:00,5.32696,5.32712,5.32558,5.32592,16000000.0
2009-05-29 02:24:00,5.32678,5.32719,5.32596,5.32596,12000000.0
2009-05-29 02:25:00,5.32729,5.32791,5.32634,5.32791,18000000.0
2009-05-29 02:26:00,5.32857,5.32898,5.32732,5.32849,8000000.0
2009-05-29 02:27:00,5.32865,5.32943,5.32812,5.32854,12000000.0
2009-05-29 02:28:00,5.32713,5.32809,5.32665,5.32784,15000000.0
2009-05-29 02:29:00,5.32808,5.32837,5.327,5.32829,15000000.0
2009-05-29 02:30:00,5.32703,5.32818,5.32597,5.32663,19000000.0
2009-05-29 02:31:00,5.32649,5.32826,5.32605,5.32826,13000000.0
2009-05-29 02:32:00,5.32706,5.32799,5.3267,5.32712,17000000.0
2009-05-29 02:33:00,5.3285,5.32851,5.32717,5.32806,10000000.0
2009-05-29 02:34:00,5.32746,5.32826,5.32704,5.32721,11000000.0
2009-05-29 02:35:00,5.32777,5.32867,5.32715,5.32769,14000000.0
2009-05-29 02:36:00,5.32664,5.32773,5.32554,5.32554,13000000.0
2009-05-29 02:37:00,5.32698,5.32698,5.32573,5.32641,9000000.0
2009-05-29 02:38:00,5.32639,5.32682,5.32532,5.32532,12000000.0
2009-05-29 02:39:00,5.32492,5.32541,5.32409,5.32511,11000000.0
2009-05-29 02:40:00,5.32521,5.32641,5.32472,5.3259,19000000.0
2009-05-29 02:41:00,5.32594,5.32658,5.32437,5.32437,12000000.0
2009-05-29 02:42:00,5.32463,5.32512,5.3243,5.32507,11000000.0
2009-05-29 02:43:00,5.32502,5.3268,5.32484,5.32607,12000000.0
2009-05-29 02:44:00,5.32618,5.32743,5.3259,5.32675,9000000.0
2009-05-29 02:45:00,5.32804,5.32804,5.32655,5.32754,13000000.0
2009-05-29 02:46:00,5.32842,5.32868,5.32701,5.32808,11000000.0
2009-05-29 02:47:00,5.32906,5.32906,5.32727,5.32727,10000000.0
2009-05-29 02:48:00,5.329,5.329,5.32727,5.32791,11000000.0
2009-05-29 02:49:00,5.32706,5.32868,5.32706,5.32742,10000000.0
2009-05-29 02:50:00,5.32743,5.32802,5.32676,5.3271,17000000.0
2009-05-29 02:51:00,5.32761,5.32809,5.32591,5.32792,15000000.0
2009-05-29 02:52:00,5.32822,5.32862,5.32684,5.32827,13000000.0
2009-05-29 02:53:00,5.32793,5.32946,5.32775,5.32874,12000000.0
2009-05-29 02:54:00,5.32945,5.33035,5.32853,5.33023,13000000.0
2009-05-29 02:55:00,5.32989,5.33074,5.32884,5.32897,13000000.0
2009-05-29 02:56:00,5.32907,5.32989,5.32807,5.32989,13000000.0
2009-05-29 02:57:00,5.3288,5.3296,5.32813,5.32817,10000000.0
2009-05-29 02:58:00,5.32805,5.32997,5.32805,5.32923,15000000.0
2009-05-29 02:59:00,5.32913,5.32975,5.3282,5.32866,12000000.0
2009-05-29 03:00:00,5.32795,5.32973,5.32785,5.3283,17000000.0
2009-05-29 03:01:00,5.32969,5.32969,5.32804,5.32832,9000000.0
2009-05-29 03:02:00,5.32834,5.33019,5.32797,5.32888,15000000.0
2009-05-29 03:03:00,5.3291,5.33053,5.32791,5.32936,14000000.0
2009-05-29 03:04:00,5.33093,5.33149,5.33039,5.33069,11000000.0
2009-05-29 03:05:00,5.33133,5.33133,5.32945,5.33017,12000000.0
2009-05-29 03:06:00,5.33,5.3316,5.33,5.33144,12000000.0
2009-05-29 03:07:00,5.33147,5.33147,5.32996,5.32996,18000000.0
2009-05-29 03:08:00,5.33059,5.3312,5.32979,5.33034,9000000.0
2009-05-29 03:09:00,5.32986,5.33093,5.32924,5.33093,9000000.0
2009-05-29 03:10:00,5.33076,5.3308,5.32945,5.33068,11000000.0
2009-05-29 03:11:00,5.33028,5.33136,5.32931,5.33136,16000000.0
2009-05-29 03:12:00,5.33146,5.33155,5.32975,5.33115,8000000.0
2009-05-29 03:13:00,5.33116,5.33116,5.32944,5.33023,12000000.0
2009-05-29 03:14:00,5.33116,5.33134,5.32957,5.33134,16000000.0
2009-05-29 03:15:00,5.32954,5.33034,5.3291,5.32992,10000000.0
2009-05-29 03:16:00,5.33071,5.33071,5.32902,5.32902,16000000.0
2009-05-29 03:17:00,5.33022,5.33149,5.32973,5.33095,16000000.0
2009-05-29 03:18:00,5.33002,5.33075,5.32936,5.33007,9000000.0
2009-05-29 03:19:00,5.32976,5.33034,5.32854,5.33009,10000000.0
2009-05-29 03:20:00,5.32952,5.33034,5.32884,5.32892,20000000.0
2009-05-29 03:21:00,5.32959,5.32998,5.32793,5.32793,18000000.0
2009-05-29 03:22:00,5.32875,5.32904,5.32686,5.32805,15000000.0
2009-05-29 03:23:00,5.32643,5.32783,5.32528,5.32531,15000000.0
2009-05-29 03:24:00,5.32467,5.32616,5.32425,5.32616,12000000.0
2009-05-29 03:25:00,5.32595,5.32595,5.32319,5.32472,15000000.0
2009-05-29 03:26:00,5.32499,5.32613,5.32383,5.32534,19000000.0
2009-05-29 03:27:00,5.32458,5.32509,5.32398,5.3243,8000000.0
2009-05-29 03:28:00,5.32462,5.32501,5.32379,5.32381,13000000.0
2009-05-29 03:29:00,5.32395,5.32477,5.32351,5.32454,9000000.0
2009-05-29 03:30:00,5.32437,5.32525,5.32214,5.3236,17000000.0
2009-05-29 03:31:00,5.32178,5.32379,5.32173,5.32379,7000000.0
2009-05-29 03:32:00,5.32233,5.32233,5.3205,5.32147,15000000.0
2009-05-29 03:33:00,5.3203,5.32225,5.3203,5.32189,14000000.0
2009-05-29 03:34:00,5.32172,5.32172,5.31826,5.3193,13000000.0
2009-05-29 03:35:00,5.31818,5.31902,5.31743,5.31819,9000000.0
2009-05-29 03:36:00,5.31776,5.31941,5.31752,5.31766,13000000.0
2009-05-29 03:37:00,5.31792,5.32083,5.31792,5.32036,13000000.0
2009-05-29 03:38:00,5.3205,5.32157,5.31996,5.32052,14000000.0
2009-05-29 03:39:00,5.32017,5.32158,5.31978,5.32145,11000000.0
2009-05-29 03:40:00,5.32213,5.32243,5.32046,5.32046,12000000.0
2009-05-29 03:41:00,5.32045,5.32175,5.3196,5.3196,19000000.0
2009-05-29 03:42:00,5.32001,5.3222,5.32001,5.32021,10000000.0
2009-05-29 03:43:00,5.32056,5.32119,5.31905,5.31998,12000000.0
2009-05-29 03:44:00,5.3207,5.3207,5.31856,5.31997,12000000.0
2009-05-29 03:45:00,5.31841,5.32013,5.31841,5.31956,14000000.0
2009-05-29 03:46:00,5.31888,5.31986,5.31853,5.3193,13000000.0
2009-05-29 03:47:00,5.31789,5.31892,5.31684,5.31713,9000000.0
2009-05-29 03:48:00,5.31752,5.31787,5.3166,5.31741,8000000.0
2009-05-29 03:49:00,5.3184,5.31957,5.31707,5.31823,19000000.0
2009-05-29 03:50:00,5.31878,5.31878,5.31685,5.31685,12000000.0
2009-05-29 03:51:00,5.31801,5.31894,5.31712,5.3181,15000000.0
2009-05-29 03:52:00,5.31869,5.31869,5.31513,5.31632,11000000.0
2009-05-29 03:53:00,5.31639,5.31662,5.31473,5.31533,12000000.0
2009-05-29 03:54:00,5.3155,5.31616,5.31391,5.31393,12000000.0
2009-05-29 03:55:00,5.31439,5.31509,5.31276,5.31276,12000000.0
2009-05-29 03:56:00,5.31192,5.314,5.3117,5.31213,14000000.0
2009-05-29 03:57:00,5.31261,5.3143,5.31261,5.31414,15000000.0
2009-05-29 03:58:00,5.31278,5.31449,5.31278,5.31449,12000000.0
2009-05-29 03:59:00,5.31221,5.31423,5.3117,5.31346,17000000.0
2009-05-29 04:00:00,5.31287,5.31487,5.31269,5.31403,14000000.0
2009-05-29 04:01:00,5.31516,5.31516,5.31338,5.31496,13000000.0
2009-05-29 04:02:00,5.31332,5.3142,5.31301,5.31393,16000000.0
2009-05-29 04:03:00,5.31439,5.31439,5.31256,5.31384,14000000.0
2009-05-29 04:04:00,5.31451,5.31523,5.31294,5.31458,19000000.0
2009-05-29 04:05:00,5.31449,5.31608,5.31449,5.31577,12000000.0
2009-05-29 04:06:00,5.31631,5.31631,5.31408,5.31582,18000000.0
2009-05-29 04:07:00,5.3159,5.31624,5.31471,5.31584,16000000.0
2009-05-29 04:08:00,5.3155,5.31654,5.31488,5.31488,8000000.0
2009-05-29 04:09:00,5.31577,5.31654,5.31494,5.31612,13000000.0
2009-05-29 04:10:00,5.31566,5.31674,5.31529,5.31641,14000000.0
2009-05-29 04:11:00,5.31645,5.3171,5.31628,5.31649,18000000.0
2009-05-29 04:12:00,5.31757,5.31775,5.31672,5.3174,10000000.0
2009-05-29 04:13:00,5.31686,5.31756,5.31654,5.31686,14000000.0
2009-05-29 04:14:00,5.31734,5.31734,5.31539,5.3166,20000000.0
2009-05-29 04:15:00,5.31522,5.31664,5.31472,5.31499,14000000.0
2009-05-29 04:16:00,5.31564,5.31685,5.3152,5.31613,15000000.0
2009-05-29 04:17:00,5.3172,5.3175,5.31608,5.31685,22000000.0
2009-05-29 04:18:00,5.31719,5.31737,5.31615,5.31679,17000000.0
2009-05-29 04:19:00,5.3164,5.31746,5.31568,5.31746,12000000.0
2009-05-29 04:20:00,5.31759,5.31816,5.31623,5.31816,17000000.0
2009-05-29 04:21:00,5.31786,5.31838,5.31668,5.31671,13000000.0
2009-05-29 04:22:00,5.3169,5.31891,5.3169,5.31739,14000000.0
2009-05-29 04:23:00,5.31671,5.31829,5.31638,5.31829,9000000.0
2009-05-29 04:24:00,5.31757,5.31847,5.31677,5.31807,9000000.0
2009-05-29 04:25:00,5.3174,5.31935,5.3174,5.3182,13000000.0
2009-05-29 04:26:00,5.31786,5.31903,5.3178,5.3186,12000000.0
2009-05-29 04:27:00,5.31874,5.31942,5.31772,5.31877,16000000.0
2009-05-29 04:28:00,5.31914,5.31914,5.31788,5.31788,11000000.0
2009-05-29 04:29:00,5.31903,5.31919,5.31746,5.31746,20000000.0
2009-05-29 04:30:00,5.31837,5.31936,5.31805,5.31845,16000000.0
2009-05-29 04:31:00,5.31756,5.31914,5.31722,5.31722,12000000.0
2009-05-29 04:32:00,5.3191,5.3191,5.31685,5.31685,11000000.0
2009-05-29 04:33:00,5.31909,5.31909,5.31721,5.3177,14000000.0
2009-05-29 04:34:00,5.31881,5.31943,5.31816,5.31913,11000000.0
2009-05-29 04:35:00,5.31719,5.31933,5.31719,5.31933,14000000.0
2009-05-29 04:36:00,5.31783,5.31903,5.31756,5.3177,11000000.0
2009-05-29 04:37:00,5.31816,5.31886,5.31714,5.31847,15000000.0
2009-05-29 04:38:00,5.31821,5.31843,5.31735,5.31776,7000000.0
2009-05-29 04:39:00,5.31707,5.31773,5.31643,5.31698,19000000.0
2009-05-29 04:40:00,5.31731,5.31836,5.3164,5.31751,14000000.0
2009-05-29 04:41:00,5.31694,5.31772,5.3159,5.31681,12000000.0
2009-05-29 04:42:00,5.31711,5.31711,5.31591,5.31643,11000000.0
2009-05-29 04:43:00,5.31653,5.3174,5.31594,5.31672,15000000.0
2009-05-29 04:44:00,5.31706,5.31709,5.3157,5.3166,13000000.0
2009-05-29 04:45:00,5.3173,5.31814,5.31615,5.31684,19000000.0
2009-05-29 04:46:00,5.3174,5.31765,5.31629,5.31707,14000000.0
2009-05-29 04:47:00,5.31779,5.31785,5.31649,5.31682,7000000.0
2009-05-29 04:48:00,5.31753,5.31831,5.31653,5.31653,14000000.0
2009-05-29 04:49:00,5.31792,5.31802,5.31717,5.3179,12000000.0
2009-05-29 04:50:00,5.31762,5.31793,5.31762,5.31792,9000000.0
2009-05-29 04:51:00,5.31772,5.31772,5.31617,5.31709,16000000.0
2009-05-29 04:52:00,5.31766,5.31836,5.31652,5.31652,14000000.0
2009-05-29 04:53:00,5.31776,5.31806,5.31649,5.31806,12000000.0
2009-05-29 04:54:00,5.31758,5.31814,5.31712,5.31763,9000000.0
2009-05-29 04:55:00,5.31827,5.31827,5.31656,5.318,19000000.0
2009-05-29 04:56:00,5.31828,5.31828,5.31648,5.31648,17000000.0
2009-05-29 04:57:00,5.31848,5.31883,5.31726,5.31763,15000000.0
2009-05-29 04:58:00,5.31864,5.31916,5.31744,5.31749,7000000.0
2009-05-29 04:59:00,5.31928,5.31986,5.31847,5.3187,10000000.0
2009-05-29 05:00:00,5.31883,5.32024,5.31837,5.3185,19000000.0
2009-05-29 05:01:00,5.3194,5.31956,5.31824,5.31924,8000000.0
2009-05-29 05:02:00,5.31881,5.31971,5.31837,5.31837,8000000.0
2009-05-29 05:03:00,5.31863,5.31919,5.31805,5.31851,13000000.0
2009-05-29 05:04:00,5.31924,5.31939,5.31827,5.31881,16000000.0
2009-05-29 05:05:00,5.31907,5.3205,5.31877,5.31877,17000000.0
2009-05-29 05:06:00,5.31979,5.32013,5.31898,5.31998,15000000.0
2009-05-29 05:07:00,5.32022,5.32022,5.31899,5.32005,9000000.0
2009-05-29 05:08:00,5.32063,5.32104,5.31978,5.32099,14000000.0
2009-05-29 05:09:00,5.32147,5.32157,5.32029,5.32072,15000000.0
2009-05-29 05:10:00,5.32119,5.32119,5.31969,5.31969,13000000.0
2009-05-29 05:11:00,5.31938,5.32063,5.31938,5.32063,13000000.0
2009-05-29 05:12:00,5.3208,5.3208,5.31946,5.32028,15000000.0
2009-05-29 05:13:00,5.31975,5.32058,5.31896,5.31911,14000000.0
2009-05-29 05:14:00,5.32055,5.32065,5.31886,5.31972,13000000.0
2009-05-29 05:15:00,5.3206,5.3214,5.31982,5.32072,15000000.0
2009-05-29 05:16:00,5.32037,5.32137,5.31994,5.32128,12000000.0
2009-05-29 05:17:00,5.32169,5.32169,5.32044,5.32121,13000000.0
2009-05-29 05:18:00,5.32063,5.3223,5.32063,5.32184,14000000.0
2009-05-29 05:19:00,5.32125,5.32218,5.32098,5.32214,9000000.0
2009-05-29 05:20:00,5.32121,5.32163,5.31964,5.31964,12000000.0
2009-05-29 05:21:00,5.32096,5.32113,5.32018,5.32113,9000000.0
2009-05-29 05:22:00,5.32056,5.3211,5.31956,5.32073,13000000.0
2009-05-29 05:23:00,5.32092,5.32092,5.31889,5.31953,9000000.0
2009-05-29 05:24:00,5.3201,5.32118,5.31912,5.32083,13000000.0
2009-05-29 05:25:00,5.32161,5.32161,5.32007,5.32067,10000000.0
2009-05-29 05:26:00,5.31958,5.32065,5.31958,5.32065,11000000.0
2009-05-29 05:27:00,5.32035,5.32092,5.31968,5.3207,20000000.0
2009-05-29 05:28:00,5.32053,5.32067,5.31981,5.32067,11000000.0
2009-05-29 05:29:00,5.32074,5.32106,5.31997,5.32095,8000000.0
2009-05-29 05:30:00,5.32082,5.32082,5.31948,5.31948,13000000.0
2009-05-29 05:31:00,5.31994,5.32054,5.31895,5.31958,12000000.0
2009-05-29 05:32:00,5.31955,5.32021,5.31861,5.31938,14000000.0
2009-05-29 05:33:00,5.31892,5.31949,5.31847,5.3189,10000000.0
2009-05-29 05:34:00,5.31799,5.31986,5.31799,5.31942,14000000.0
2009-05-29 05:35:00,5.31937,5.31961,5.31776,5.31854,16000000.0
2009-05-29 05:36:00,5.31905,5.31916,5.31788,5.31851,11000000.0
2009-05-29 05:37:00,5.31751,5.31888,5.31751,5.31888,14000000.0
2009-05-29 05:38:00,5.31797,5.31875,5.31766,5.31875,12000000.0
2009-05-29 05:39:00,5.31915,5.31968,5.31791,5.31847,16000000.0
2009-05-29 05:40:00,5.31845,5.31952,5.31809,5.31912,15000000.0
2009-05-29 05:41:00,5.31911,5.31969,5.31868,5.31897,11000000.0
2009-05-29 05:42:00,5.31872,5.31974,5.31872,5.3197,20000000.0
2009-05-29 05:43:00,5.31892,5.31951,5.31851,5.31951,13000000.0
2009-05-29 05:44:00,5.31946,5.3197,5.31882,5.31964,10000000.0
2009-05-29 05:45:00,5.3186,5.31951,5.31845,5.31951,9000000.0
2009-05-29 05:46:00,5.31934,5.3196,5.31819,5.31921,24000000.0
2009-05-29 05:47:00,5.31855,5.31968,5.31845,5.31968,16000000.0
2009-05-29 05:48:00,5.31927,5.31949,5.31852,5.31905,8000000.0
2009-05-29 05:49:00,5.31858,5.31909,5.31783,5.31883,7000000.0
2009-05-29 05:50:00,5.31852,5.31852,5.31728,5.31747,11000000.0
2009-05-29 05:51:00,5.31786,5.31948,5.31768,5.31938,18000000.0
2009-05-29 05:52:00,5.32011,5.32011,5.31814,5.31836,9000000.0
2009-05-29 05:53:00,5.32021,5.32021,5.31814,5.3185,15000000.0
2009-05-29 05:54:00,5.31855,5.31905,5.31774,5.31886,14000000.0
2009-05-29 05:55:00,5.31873,5.31925,5.31799,5.31826,15000000.0
2009-05-29 05:56:00,5.31933,5.31942,5.31788,5.31942,23000000.0
2009-05-29 05:57:00,5.31897,5.3192,5.31761,5.31773,17000000.0
2009-05-29 05:58:00,5.31839,5.31869,5.31759,5.31869,11000000.0
2009-05-29 05:59:00,5.31805,5.3183,5.3175,5.31824,13000000.0
2009-05-29 06:00:00,5.31846,5.31939,5.31814,5.31939,18000000.0
2009-05-29 06:01:00,5.31866,5.3196,5.31836,5.31909,9000000.0
2009-05-29 06:02:00,5.31906,5.31984,5.31838,5.31969,16000000.0
2009-05-29 06:03:00,5.31996,5.32009,5.31905,5.31938,12000000.0
2009-05-29 06:04:00,5.32038,5.32038,5.31852,5.31943,17000000.0
2009-05-29 06:05:00,5.31968,5.31991,5.31813,5.31813,11000000.0
2009-05-29 06:06:00,5.31874,5.31889,5.31726,5.31826,14000000.0
2009-05-29 06:07:00,5.31801,5.31894,5.31747,5.31872,13000000.0
2009-05-29 06:08:00,5.31848,5.31848,5.31702,5.3178,13000000.0
2009-05-29 06:09:00,5.31764,5.31823,5.31696,5.31823,11000000.0
2009-05-29 06:10:00,5.31769,5.31772,5.31686,5.31772,8000000.0
2009-05-29 06:11:00,5.31797,5.31799,5.31657,5.31657,17000000.0
2009-05-29 06:12:00,5.31606,5.31768,5.31553,5.3164,13000000.0
2009-05-29 06:13:00,5.3165,5.31697,5.31586,5.31682,13000000.0
2009-05-29 06:14:00,5.31718,5.31791,5.31636,5.31726,11000000.0
2009-05-29 06:15:00,5.31743,5.31762,5.31628,5.31666,16000000.0
2009-05-29 06:16:00,5.31738,5.31738,5.31594,5.31596,13000000.0
2009-05-29 06:17:00,5.31721,5.31731,5.31578,5.31731,18000000.0
2009-05-29 06:18:00,5.3169,5.3169,5.31554,5.31641,11000000.0
2009-05-29 06:19:00,5.31687,5.31711,5.31574,5.31604,7000000.0
2009-05-29 06:20:00,5.31667,5.31667,5.31558,5.31651,17000000.0
2009-05-29 06:21:00,5.31692,5.31692,5.31574,5.31641,13000000.0
2009-05-29 06:22:00,5.31711,5.31711,5.31635,5.3171,19000000.0
2009-05-29 06:23:00,5.31676,5.31695,5.31537,5.31691,19000000.0
2009-05-29 06:24:00,5.31665,5.31713,5.31569,5.31569,20000000.0
2009-05-29 06:25:00,5.31651,5.31651,5.31538,5.31538,8000000.0
2009-05-29 06:26:00,5.31632,5.31658,5.31508,5.31615,19000000.0
2009-05-29 06:27:00,5.3149,5.31601,5.31458,5.31566,12000000.0
2009-05-29 06:28:00,5.31475,5.31517,5.31404,5.3149,10000000.0
2009-05-29 06:29:00,5.31536,5.31536,5.31434,5.31476,10000000.0
2009-05-29 06:30:00,5.31508,5.31532,5.31353,5.31476,12000000.0
2009-05-29 06:31:00,5.31514,5.31542,5.31422,5.31525,15000000.0
2009-05-29 06:32:00,5.31558,5.31627,5.31522,5.31588,11000000.0
2009-05-29 06:33:00,5.31592,5.31618,5.31458,5.31575,13000000.0
2009-05-29 06:34:00,5.31552,5.31652,5.31508,5.31641,7000000.0
2009-05-29 06:35:00,5.31625,5.3164,5.31467,5.31501,11000000.0
2009-05-29 06:36:00,5.31447,5.31529,5.31431,5.31453,7000000.0
2009-05-29 06:37:00,5.31492,5.31575,5.31459,5.31505,9000000.0
2009-05-29 06:38:00,5.31539,5.31575,5.31388,5.31388,11000000.0
2009-05-29 06:39:00,5.31509,5.31509,5.31356,5.31446,14000000.0
2009-05-29 06:40:00,5.3128,5.31393,5.3128,5.31346,12000000.0
2009-05-29 06:41:00,5.31389,5.31408,5.31271,5.3129,17000000.0
2009-05-29 06:42:00,5.31338,5.3139,5.3125,5.3126,13000000.0
2009-05-29 06:43:00,5.31301,5.315,5.31301,5.31419,11000000.0
2009-05-29 06:44:00,5.31374,5.31448,5.31331,5.31393,15000000.0
2009-05-29 06:45:00,5.31447,5.31457,5.31333,5.31443,10000000.0
2009-05-29 06:46:00,5.31453,5.31463,5.31355,5.31463,14000000.0
2009-05-29 06:47:00,5.31467,5.31472,5.31373,5.31421,10000000.0
2009-05-29 06:48:00,5.31396,5.31541,5.31328,5.31463,13000000.0
2009-05-29 06:49:00,5.31447,5.31616,5.31371,5.31532,15000000.0
2009-05-29 06:50:00,5.31415,5.31605,5.31362,5.31605,16000000.0
2009-05-29 06:51:00,5.3147,5.31679,5.3147,5.31586,14000000.0
2009-05-29 06:52:00,5.31655,5.3169,5.31568,5.31665,10000000.0
2009-05-29 06:53:00,5.31632,5.31685,5.3151,5.31653,12000000.0
2009-05-29 06:54:00,5.31573,5.31645,5.31522,5.31628,14000000.0
2009-05-29 06:55:00,5.31671,5.3171,5.31559,5.31584,18000000.0
2009-05-29 06:56:00,5.31638,5.31748,5.31548,5.31735,19000000.0
2009-05-29 06:57:00,5.31737,5.31745,5.31599,5.31661,8000000.0
2009-05-29 06:58:00,5.31648,5.31789,5.31618,5.31789,10000000.0
2009-05-29 06:59:00,5.31645,5.31797,5.31645,5.31659,17000000.0
2009-05-29 07:00:00,5.31796,5.31826,5.31702,5.31702,11000000.0
2009-05-29 07:01:00,5.31889,5.31926,5.31767,5.31767,11000000.0
2009-05-29 07:02:00,5.31813,5.31888,5.31702,5.31888,13000000.0
2009-05-29 07:03:00,5.31856,5.31965,5.31794,5.31911,12000000.0
2009-05-29 07:04:00,5.32037,5.32145,5.31939,5.32088,18000000.0
2009-05-29 07:05:00,5.32173,5.32244,5.32023,5.32146,12000000.0
2009-05-29 07:06:00,5.32162,5.32211,5.32061,5.32177,15000000.0
2009-05-29 07:07:00,5.32085,5.32114,5.32009,5.32051,11000000.0
2009-05-29 07:08:00,5.32044,5.32105,5.31981,5.31982,9000000.0
2009-05-29 07:09:00,5.32155,5.32155,5.31906,5.32047,15000000.0
2009-05-29 07:10:00,5.32147,5.32147,5.31972,5.32102,19000000.0
2009-05-29 07:11:00,5.32174,5.32177,5.32019,5.32087,9000000.0
2009-05-29 07:12:00,5.32065,5.32086,5.3192,5.31957,12000000.0
2009-05-29 07:13:00,5.32028,5.32028,5.31872,5.31938,19000000.0
2009-05-29 07:14:00,5.31992,5.32036,5.31906,5.31963,8000000.0
2009-05-29 07:15:00,5.31868,5.32039,5.31754,5.31866,16000000.0
2009-05-29 07:16:00,5.31817,5.3198,5.31817,5.31862,18000000.0
2009-05-29 07:17:00,5.31779,5.31967,5.31751,5.31869,22000000.0
2009-05-29 07:18:00,5.31802,5.32053,5.31802,5.31997,16000000.0
2009-05-29 07:19:00,5.3197,5.32088,5.31856,5.31943,17000000.0
2009-05-29 07:20:00,5.31951,5.31951,5.3176,5.31867,14000000.0
2009-05-29 07:21:00,5.31879,5.31934,5.31729,5.31754,16000000.0
2009-05-29 07:22:00,5.31874,5.31874,5.31654,5.31781,14000000.0
2009-05-29 07:23:00,5.31779,5.31841,5.31648,5.31824,17000000.0
2009-05-29 07:24:00,5.31829,5.31829,5.31572,5.31744,9000000.0
2009-05-29 07:25:00,5.31639,5.31739,5.31629,5.31739,13000000.0
2009-05-29 07:26:00,5.31691,5.31718,5.31541,5.31609,13000000.0
2009-05-29 07:27:00,5.31614,5.31742,5.31611,5.31713,7000000.0
2009-05-29 07:28:00,5.31604,5.31713,5.31491,5.31575,18000000.0
2009-05-29 07:29:00,5.31621,5.31621,5.31513,5.31513,8000000.0
2009-05-29 07:30:00,5.31614,5.31614,5.31399,5.31441,16000000.0
2009-05-29 07:31:00,5.31516,5.31516,5.31327,5.31422,15000000.0
2009-05-29 07:32:00,5.3136,5.31416,5.31306,5.31363,13000000.0
2009-05-29 07:33:00,5.31483,5.31581,5.31383,5.3152,8000000.0
2009-05-29 07:34:00,5.3148,5.31675,5.31386,5.31675,11000000.0
2009-05-29 07:35:00,5.31515,5.31685,5.31403,5.31568,16000000.0
2009-05-29 07:36:00,5.31596,5.31604,5.31491,5.31594,11000000.0
2009-05-29 07:37:00,5.31621,5.31629,5.31501,5.31554,17000000.0
2009-05-29 07:38:00,5.3142,5.31563,5.3142,5.31563,9000000.0
2009-05-29 07:39:00,5.31435,5.31554,5.31275,5.3149,12000000.0
2009-05-29 07:40:00,5.31349,5.31411,5.31222,5.31376,14000000.0
2009-05-29 07:41:00,5.31375,5.31402,5.31189,5.31402,14000000.0
2009-05-29 07:42:00,5.31353,5.31363,5.31226,5.31255,8000000.0
2009-05-29 07:43:00,5.3126,5.31311,5.31097,5.31203,15000000.0
2009-05-29 07:44:00,5.31195,5.31296,5.31078,5.31227,13000000.0
2009-05-29 07:45:00,5.31282,5.31308,5.30962,5.31209,19000000.0
2009-05-29 07:46:00,5.31126,5.31194,5.30952,5.30952,11000000.0
2009-05-29 07:47:00,5.30907,5.31011,5.30709,5.30875,16000000.0
2009-05-29 07:48:00,5.30765,5.30941,5.30683,5.30874,9000000.0
2009-05-29 07:49:00,5.30766,5.30817,5.3066,5.30817,11000000.0
2009-05-29 07:50:00,5.30808,5.30952,5.30739,5.30888,11000000.0
2009-05-29 07:51:00,5.30907,5.30966,5.30756,5.30857,13000000.0
2009-05-29 07:52:00,5.30838,5.31061,5.30838,5.30873,14000000.0
2009-05-29 07:53:00,5.30913,5.31027,5.30812,5.31027,10000000.0
2009-05-29 07:54:00,5.3093,5.30999,5.30845,5.30845,17000000.0
2009-05-29 07:55:00,5.30956,5.30986,5.3087,5.3098,10000000.0
2009-05-29 07:56:00,5.30848,5.30915,5.30636,5.30915,11000000.0
2009-05-29 07:57:00,5.30915,5.30915,5.30505,5.30532,11000000.0
2009-05-29 07:58:00,5.30799,5.30867,5.305,5.30725,24000000.0
2009-05-29 07:59:00,5.30922,5.30943,5.30814,5.30814,11000000.0
2009-05-29 08:00:00,5.3098,5.31081,5.30776,5.31055,14000000.0
2009-05-29 08:01:00,5.31008,5.3112,5.30916,5.31026,15000000.0
2009-05-29 08:02:00,5.31156,5.31367,5.31011,5.31367,16000000.0
2009-05-29 08:03:00,5.31284,5.3144,5.31207,5.31251,10000000.0
2009-05-29 08:04:00,5.31394,5.31414,5.31227,5.31295,13000000.0
2009-05-29 08:05:00,5.31253,5.31272,5.31023,5.31272,18000000.0
2009-05-29 08:06:00,5.31296,5.31403,5.3115,5.31235,14000000.0
2009-05-29 08:07:00,5.31169,5.31183,5.30945,5.31122,11000000.0
2009-05-29 08:08:00,5.31022,5.31192,5.30846,5.30846,19000000.0
2009-05-29 08:09:00,5.3106,5.31105,5.30847,5.31,9000000.0
2009-05-29 08:10:00,5.31015,5.31028,5.30824,5.30838,8000000.0
2009-05-29 08:11:00,5.30967,5.31047,5.30782,5.30782,16000000.0
2009-05-29 08:12:00,5.30961,5.31044,5.30775,5.30952,16000000.0
2009-05-29 08:13:00,5.31011,5.31099,5.30951,5.31099,15000000.0
2009-05-29 08:14:00,5.30997,5.31106,5.30912,5.31048,15000000.0
2009-05-29 08:15:00,5.31001,5.31039,5.30831,5.30831,14000000.0
2009-05-29 08:16:00,5.31017,5.31017,5.30764,5.30958,14000000.0
2009-05-29 08:17:00,5.30905,5.31001,5.3077,5.30826,15000000.0
2009-05-29 08:18:00,5.3089,5.30952,5.30712,5.3082,11000000.0
2009-05-29 08:19:00,5.30804,5.30946,5.3065,5.30775,16000000.0
2009-05-29 08:20:00,5.30945,5.31123,5.30872,5.31123,17000000.0
2009-05-29 08:21:00,5.30872,5.31216,5.30872,5.31216,15000000.0
2009-05-29 08:22:00,5.31108,5.31199,5.31087,5.31181,8000000.0
2009-05-29 08:23:00,5.31154,5.31253,5.31103,5.31232,15000000.0
2009-05-29 08:24:00,5.31298,5.31314,5.31126,5.31173,8000000.0
2009-05-29 08:25:00,5.31313,5.31322,5.30981,5.31195,17000000.0
2009-05-29 08:26:00,5.31103,5.31331,5.31095,5.3117,14000000.0
2009-05-29 08:27:00,5.31307,5.31421,5.31231,5.31339,9000000.0
2009-05-29 08:28:00,5.31301,5.31413,5.31221,5.31376,11000000.0
2009-05-29 08:29:00,5.31385,5.31409,5.31312,5.31352,15000000.0
2009-05-29 08:30:00,5.3141,5.31435,5.31281,5.31368,10000000.0
2009-05-29 08:31:00,5.31329,5.31434,5.31248,5.31272,17000000.0
2009-05-29 08:32:00,5.31358,5.31467,5.31203,5.31337,20000000.0
2009-05-29 08:33:00,5.31571,5.31752,5.31422,5.31502,7000000.0
2009-05-29 08:34:00,5.31841,5.31841,5.31466,5.31466,8000000.0
2009-05-29 08:35:00,5.317,5.317,5.3135,5.31533,19000000.0
2009-05-29 08:36:00,5.3143,5.31644,5.31358,5.31449,14000000.0
2009-05-29 08:37:00,5.31417,5.31537,5.31315,5.3147,12000000.0
2009-05-29 08:38:00,5.3147,5.31539,5.31282,5.31308,13000000.0
2009-05-29 08:39:00,5.31491,5.31501,5.31355,5.31452,14000000.0
2009-05-29 08:40:00,5.31464,5.31687,5.31451,5.31687,12000000.0
2009-05-29 08:41:00,5.31679,5.31761,5.31512,5.31512,11000000.0
2009-05-29 08:42:00,5.31719,5.31771,5.31562,5.31757,18000000.0
2009-05-29 08:43:00,5.31631,5.31728,5.31572,5.31661,8000000.0
2009-05-29 08:44:00,5.31658,5.31658,5.31427,5.31628,12000000.0
2009-05-29 08:45:00,5.31586,5.3163,5.31401,5.3142,20000000.0
2009-05-29 08:46:00,5.31585,5.31585,5.31416,5.31427,10000000.0
2009-05-29 08:47:00,5.31397,5.31531,5.31231,5.31231,13000000.0
2009-05-29 08:48:00,5.31277,5.3144,5.31228,5.31329,16000000.0
2009-05-29 08:49:00,5.31295,5.31302,5.30906,5.31032,9000000.0
2009-05-29 08:50:00,5.3094,5.31056,5.30774,5.30952,17000000.0
2009-05-29 08:51:00,5.30769,5.31008,5.30733,5.31008,8000000.0
2009-05-29 08:52:00,5.30763,5.30982,5.30763,5.30918,20000000.0
2009-05-29 08:53:00,5.31029,5.31056,5.3086,5.3101,16000000.0
2009-05-29 08:54:00,5.31036,5.31096,5.30923,5.30923,15000000.0
2009-05-29 08:55:00,5.31086,5.31086,5.30575,5.30758,12000000.0
2009-05-29 08:56:00,5.3058,5.30936,5.30527,5.30812,14000000.0
2009-05-29 08:57:00,5.30873,5.30983,5.3067,5.30881,14000000.0
2009-05-29 08:58:00,5.3078,5.31,5.30758,5.30994,15000000.0
2009-05-29 08:59:00,5.30883,5.31062,5.30873,5.31024,15000000.0
2009-05-29 09:00:00,5.31001,5.31346,5.3091,5.3129,14000000.0
2009-05-29 09:01:00,5.31165,5.31431,5.31115,5.31393,14000000.0
2009-05-29 09:02:00,5.31345,5.31473,5.31302,5.31373,17000000.0
2009-05-29 09:03:00,5.31413,5.31711,5.31321,5.31664,16000000.0
2009-05-29 09:04:00,5.31565,5.31738,5.31495,5.3159,10000000.0
2009-05-29 09:05:00,5.31565,5.31578,5.31305,5.31395,14000000.0
2009-05-29 09:06:00,5.31211,5.31525,5.31196,5.3143,14000000.0
2009-05-29 09:07:00,5.31418,5.31517,5.31351,5.3148,9000000.0
2009-05-29 09:08:00,5.31363,5.31548,5.31344,5.31442,17000000.0
2009-05-29 09:09:00,5.31489,5.31489,5.31186,5.31353,9000000.0
2009-05-29 09:10:00,5.31282,5.31451,5.31086,5.31182,12000000.0
2009-05-29 09:11:00,5.31216,5.31247,5.30932,5.31158,15000000.0
2009-05-29 09:12:00,5.31343,5.3138,5.31183,5.3138,14000000.0
2009-05-29 09:13:00,5.31374,5.31374,5.31099,5.3137,12000000.0
2009-05-29 09:14:00,5.31222,5.31305,5.31053,5.31246,13000000.0
2009-05-29 09:15:00,5.3109,5.31261,5.31039,5.31188,13000000.0
2009-05-29 09:16:00,5.31129,5.31142,5.31028,5.31029,10000000.0
2009-05-29 09:17:00,5.31209,5.31309,5.31026,5.31291,14000000.0
2009-05-29 09:18:00,5.31419,5.3149,5.31258,5.31275,16000000.0
2009-05-29 09:19:00,5.31458,5.31667,5.31305,5.31445,14000000.0
2009-05-29 09:20:00,5.31474,5.31798,5.31424,5.31657,11000000.0
2009-05-29 09:21:00,5.31741,5.31755,5.31402,5.31519,11000000.0
2009-05-29 09:22:00,5.31517,5.31544,5.31279,5.31328,18000000.0
2009-05-29 09:23:00,5.3127,5.31508,5.31261,5.31406,18000000.0
2009-05-29 09:24:00,5.31364,5.31364,5.31061,5.31137,18000000.0
2009-05-29 09:25:00,5.31105,5.31257,5.31022,5.31093,13000000.0
2009-05-29 09:26:00,5.3122,5.31257,5.31032,5.31209,13000000.0
2009-05-29 09:27:00,5.31108,5.31155,5.30928,5.31041,11000000.0
2009-05-29 09:28:00,5.31002,5.31169,5.30934,5.31027,12000000.0
2009-05-29 09:29:00,5.30947,5.31046,5.30748,5.3077,16000000.0
2009-05-29 09:30:00,5.30918,5.30966,5.30824,5.30914,11000000.0
2009-05-29 09:31:00,5.31009,5.31058,5.30837,5.31058,13000000.0
2009-05-29 09:32:00,5.30985,5.31056,5.30823,5.3094,14000000.0
2009-05-29 09:33:00,5.30876,5.30879,5.30523,5.30632,16000000.0
2009-05-29 09:34:00,5.30597,5.30821,5.30446,5.30446,13000000.0
2009-05-29 09:35:00,5.30593,5.30655,5.3043,5.30597,9000000.0
2009-05-29 09:36:00,5.30586,5.30622,5.30412,5.30538,7000000.0
2009-05-29 09:37:00,5.30435,5.30848,5.30435,5.30848,14000000.0
2009-05-29 09:38:00,5.30608,5.3082,5.30595,5.30708,18000000.0
2009-05-29 09:39:00,5.30616,5.30767,5.30616,5.30734,15000000.0
2009-05-29 09:40:00,5.30593,5.30756,5.30566,5.30752,10000000.0
2009-05-29 09:41:00,5.30906,5.30945,5.30721,5.30835,14000000.0
2009-05-29 09:42:00,5.30539,5.30942,5.30539,5.30941,18000000.0
2009-05-29 09:43:00,5.30856,5.30968,5.30825,5.30896,9000000.0
2009-05-29 09:44:00,5.30957,5.31018,5.30847,5.30902,10000000.0
2009-05-29 09:45:00,5.30966,5.31016,5.30826,5.30967,10000000.0
2009-05-29 09:46:00,5.30973,5.30973,5.30771,5.30861,14000000.0
2009-05-29 09:47:00,5.30901,5.30937,5.30763,5.30932,11000000.0
2009-05-29 09:48:00,5.30873,5.3088,5.30616,5.30735,10000000.0
2009-05-29 09:49:00,5.30673,5.30769,5.30437,5.30748,13000000.0
2009-05-29 09:50:00,5.3077,5.30774,5.30623,5.30658,12000000.0
2009-05-29 09:51:00,5.30687,5.30888,5.30611,5.30888,18000000.0
2009-05-29 09:52:00,5.31054,5.31065,5.30803,5.31065,12000000.0
2009-05-29 09:53:00,5.31007,5.31114,5.30805,5.31105,18000000.0
2009-05-29 09:54:00,5.31142,5.31142,5.3096,5.31099,13000000.0
2009-05-29 09:55:00,5.31081,5.3126,5.3096,5.31046,14000000.0
2009-05-29 09:56:00,5.31127,5.31197,5.30957,5.31003,16000000.0
2009-05-29 09:57:00,5.30926,5.3117,5.30775,5.30973,17000000.0
2009-05-29 09:58:00,5.30876,5.3117,5.30862,5.31142,18000000.0
2009-05-29 09:59:00,5.31115,5.3123,5.31081,5.3123,7000000.0
2009-05-29 10:00:00,5.31209,5.31237,5.31033,5.31199,13000000.0
2009-05-29 10:01:00,5.31189,5.31279,5.31077,5.31269,15000000.0
2009-05-29 10:02:00,5.31267,5.31283,5.31122,5.31122,10000000.0
2009-05-29 10:03:00,5.31264,5.31551,5.31191,5.31551,15000000.0
2009-05-29 10:04:00,5.31503,5.31503,5.31241,5.31491,13000000.0
2009-05-29 10:05:00,5.31404,5.31499,5.31248,5.31485,16000000.0
2009-05-29 10:06:00,5.31366,5.31396,5.31181,5.31246,16000000.0
2009-05-29 10:07:00,5.3127,5.31296,5.3104,5.31134,24000000.0
2009-05-29 10:08:00,5.3125,5.3125,5.31006,5.31118,13000000.0
2009-05-29 10:09:00,5.3119,5.31234,5.30994,5.31022,17000000.0
2009-05-29 10:10:00,5.31116,5.31172,5.30963,5.31086,14000000.0
2009-05-29 10:11:00,5.31003,5.31116,5.30885,5.3093,14000000.0
2009-05-29 10:12:00,5.31131,5.31232,5.31039,5.31182,9000000.0
2009-05-29 10:13:00,5.31139,5.3131,5.31021,5.3131,13000000.0
2009-05-29 10:14:00,5.31371,5.31371,5.31074,5.31147,10000000.0
2009-05-29 10:15:00,5.31187,5.31282,5.30981,5.31076,19000000.0
2009-05-29 10:16:00,5.31015,5.31204,5.30948,5.31057,11000000.0
2009-05-29 10:17:00,5.31005,5.31084,5.30866,5.30882,13000000.0
2009-05-29 10:18:00,5.30944,5.31127,5.30889,5.30889,21000000.0
2009-05-29 10:19:00,5.30955,5.31023,5.30856,5.3091,12000000.0
2009-05-29 10:20:00,5.30975,5.30978,5.3075,5.30848,8000000.0
2009-05-29 10:21:00,5.30849,5.30943,5.3059,5.30854,17000000.0
2009-05-29 10:22:00,5.30819,5.30927,5.30745,5.30795,15000000.0
2009-05-29 10:23:00,5.30911,5.30948,5.30745,5.30891,11000000.0
2009-05-29 10:24:00,5.30938,5.30938,5.30643,5.3086,13000000.0
2009-05-29 10:25:00,5.30871,5.30916,5.30747,5.30838,14000000.0
2009-05-29 10:26:00,5.30893,5.31047,5.30888,5.3096,10000000.0
2009-05-29 10:27:00,5.3086,5.31046,5.30809,5.30975,9000000.0
2009-05-29 10:28:00,5.30937,5.31039,5.30778,5.31036,11000000.0
2009-05-29 10:29:00,5.30968,5.31055,5.30922,5.31029,19000000.0
2009-05-29 10:30:00,5.31048,5.31058,5.30941,5.31035,11000000.0
2009-05-29 10:31:00,5.31032,5.31051,5.30839,5.30923,15000000.0
2009-05-29 10:32:00,5.30994,5.31009,5.30717,5.30976,9000000.0
2009-05-29 10:33:00,5.30965,5.3098,5.30763,5.3098,16000000.0
2009-05-29 10:34:00,5.3086,5.30954,5.30721,5.30764,11000000.0
2009-05-29 10:35:00,5.30717,5.30831,5.3062,5.30831,9000000.0
2009-05-29 10:36:00,5.30666,5.30849,5.30613,5.3082,13000000.0
2009-05-29 10:37:00,5.30832,5.3095,5.307,5.30927,14000000.0
2009-05-29 10:38:00,5.30781,5.30936,5.30734,5.3091,7000000.0
2009-05-29 10:39:00,5.30742,5.30782,5.30492,5.3073,12000000.0
2009-05-29 10:40:00,5.30631,5.30784,5.30547,5.30711,17000000.0
2009-05-29 10:41:00,5.30794,5.30831,5.3064,5.30831,15000000.0
2009-05-29 10:42:00,5.30692,5.30884,5.30684,5.30784,13000000.0
2009-05-29 10:43:00,5.30805,5.30844,5.30585,5.30768,15000000.0
2009-05-29 10:44:00,5.30798,5.30883,5.30778,5.30877,11000000.0
2009-05-29 10:45:00,5.30919,5.30992,5.30679,5.30868,17000000.0
2009-05-29 10:46:00,5.30861,5.31036,5.30861,5.30967,9000000.0
2009-05-29 10:47:00,5.30937,5.31056,5.30898,5.30898,9000000.0
2009-05-29 10:48:00,5.30949,5.31022,5.30895,5.30935,11000000.0
2009-05-29 10:49:00,5.30841,5.30939,5.30729,5.30763,11000000.0
2009-05-29 10:50:00,5.3099,5.3099,5.30831,5.30831,16000000.0
2009-05-29 10:51:00,5.30999,5.31055,5.30821,5.31055,21000000.0
2009-05-29 10:52:00,5.31028,5.31069,5.30857,5.30866,8000000.0
2009-05-29 10:53:00,5.30833,5.30907,5.30712,5.3081,12000000.0
2009-05-29 10:54:00,5.30841,5.30845,5.30526,5.30535,16000000.0
2009-05-29 10:55:00,5.30464,5.30781,5.30401,5.30401,13000000.0
2009-05-29 10:56:00,5.30492,5.30623,5.30409,5.30616,16000000.0
2009-05-29 10:57:00,5.30491,5.30491,5.30276,5.30405,10000000.0
2009-05-29 10:58:00,5.30374,5.30486,5.30185,5.30364,12000000.0
2009-05-29 10:59:00,5.30377,5.30472,5.30307,5.30361,11000000.0
2009-05-29 11:00:00,5.30156,5.30456,5.30135,5.3038,13000000.0
2009-05-29 11:01:00,5.30395,5.30591,5.30371,5.30591,9000000.0
2009-05-29 11:02:00,5.30614,5.3069,5.30453,5.30613,8000000.0
2009-05-29 11:03:00,5.30614,5.30626,5.30474,5.30543,10000000.0
2009-05-29 11:04:00,5.30446,5.30545,5.30368,5.30532,12000000.0
2009-05-29 11:05:00,5.30425,5.30479,5.30192,5.30192,11000000.0
2009-05-29 11:06:00,5.30254,5.30325,5.29999,5.3016,8000000.0
2009-05-29 11:07:00,5.30163,5.30275,5.29902,5.30103,14000000.0
2009-05-29 11:08:00,5.29956,5.30094,5.29851,5.2986,18000000.0
2009-05-29 11:09:00,5.29802,5.29963,5.29739,5.29857,15000000.0
2009-05-29 11:10:00,5.29869,5.29963,5.29709,5.2994,12000000.0
2009-05-29 11:11:00,5.29849,5.29901,5.29769,5.29888,11000000.0
2009-05-29 11:12:00,5.298,5.29894,5.298,5.29894,8000000.0
2009-05-29 11:13:00,5.29857,5.29942,5.29754,5.29942,15000000.0
2009-05-29 11:14:00,5.29844,5.30017,5.29837,5.29977,13000000.0
2009-05-29 11:15:00,5.30024,5.30156,5.29893,5.30156,20000000.0
2009-05-29 11:16:00,5.29975,5.3008,5.29831,5.30058,15000000.0
2009-05-29 11:17:00,5.29942,5.30001,5.2979,5.29877,18000000.0
2009-05-29 11:18:00,5.29882,5.29882,5.29562,5.29562,20000000.0
2009-05-29 11:19:00,5.29885,5.29886,5.29643,5.29886,13000000.0
2009-05-29 11:20:00,5.29922,5.30004,5.29658,5.30004,20000000.0
2009-05-29 11:21:00,5.29964,5.29993,5.29754,5.2995,18000000.0
2009-05-29 11:22:00,5.29984,5.29984,5.29785,5.29917,18000000.0
2009-05-29 11:23:00,5.29689,5.29852,5.29494,5.29494,13000000.0
2009-05-29 11:24:00,5.29734,5.29808,5.29309,5.29517,9000000.0
2009-05-29 11:25:00,5.29426,5.29574,5.29321,5.29321,8000000.0
2009-05-29 11:26:00,5.29533,5.29533,5.2926,5.29349,8000000.0
2009-05-29 11:27:00,5.29543,5.29616,5.29416,5.29584,7000000.0
2009-05-29 11:28:00,5.29628,5.29781,5.29456,5.29781,14000000.0
2009-05-29 11:29:00,5.29689,5.29913,5.29685,5.29763,16000000.0
2009-05-29 11:30:00,5.29817,5.29877,5.29741,5.29871,7000000.0
2009-05-29 11:31:00,5.2996,5.29974,5.29597,5.29934,15000000.0
2009-05-29 11:32:00,5.29894,5.29917,5.29774,5.29827,10000000.0
2009-05-29 11:33:00,5.29818,5.29842,5.29643,5.29793,8000000.0
2009-05-29 11:34:00,5.29607,5.29778,5.29549,5.2955,11000000.0
2009-05-29 11:35:00,5.2953,5.2953,5.28852,5.28852,15000000.0
2009-05-29 11:36:00,5.28792,5.2904,5.286,5.28802,14000000.0
2009-05-29 11:37:00,5.28529,5.28793,5.28406,5.28466,11000000.0
2009-05-29 11:38:00,5.28271,5.28524,5.28201,5.28377,12000000.0
2009-05-29 11:39:00,5.28301,5.28427,5.28258,5.28417,13000000.0
2009-05-29 11:40:00,5.28339,5.28561,5.28298,5.28561,8000000.0
2009-05-29 11:41:00,5.28521,5.28575,5.28395,5.28517,13000000.0
2009-05-29 11:42:00,5.28529,5.28604,5.28348,5.28541,18000000.0
2009-05-29 11:43:00,5.2836,5.2836,5.27889,5.28097,13000000.0
2009-05-29 11:44:00,5.27866,5.28256,5.27685,5.28134,14000000.0
2009-05-29 11:45:00,5.27988,5.28041,5.2786,5.27998,12000000.0
2009-05-29 11:46:00,5.27967,5.2817,5.27918,5.28032,14000000.0
2009-05-29 11:47:00,5.28229,5.28236,5.27893,5.28202,15000000.0
2009-05-29 11:48:00,5.28223,5.28251,5.28113,5.28166,9000000.0
2009-05-29 11:49:00,5.28173,5.28321,5.28108,5.28229,14000000.0
2009-05-29 11:50:00,5.28231,5.28383,5.28202,5.28307,17000000.0
2009-05-29 11:51:00,5.28324,5.28444,5.28218,5.28416,15000000.0
2009-05-29 11:52:00,5.28351,5.28458,5.28261,5.28458,15000000.0
2009-05-29 11:53:00,5.28418,5.28507,5.28259,5.28507,14000000.0
2009-05-29 11:54:00,5.28454,5.28454,5.28284,5.28386,9000000.0
2009-05-29 11:55:00,5.28403,5.28403,5.28096,5.28315,11000000.0
2009-05-29 11:56:00,5.28295,5.2834,5.28016,5.28206,13000000.0
2009-05-29 11:57:00,5.2819,5.28267,5.28006,5.28245,13000000.0
2009-05-29 11:58:00,5.28208,5.28327,5.28077,5.28327,12000000.0
2009-05-29 11:59:00,5.28159,5.28372,5.28007,5.28372,12000000.0
2009-05-29 12:00:00,5.28205,5.2875,5.2818,5.28733,12000000.0
2009-05-29 12:01:00,5.28631,5.28631,5.28265,5.28453,22000000.0
2009-05-29 12:02:00,5.28528,5.28559,5.28381,5.28381,10000000.0
2009-05-29 12:03:00,5.28554,5.28713,5.28402,5.28642,18000000.0
2009-05-29 12:04:00,5.28687,5.28687,5.28437,5.28557,12000000.0
2009-05-29 12:05:00,5.28571,5.2864,5.28285,5.28407,15000000.0
2009-05-29 12:06:00,5.28439,5.28508,5.28198,5.28484,14000000.0
2009-05-29 12:07:00,5.28395,5.285,5.2822,5.28397,15000000.0
2009-05-29 12:08:00,5.28353,5.28387,5.2807,5.28387,19000000.0
2009-05-29 12:09:00,5.28255,5.28388,5.28104,5.28252,12000000.0
2009-05-29 12:10:00,5.28369,5.28432,5.2804,5.28413,23000000.0
2009-05-29 12:11:00,5.28465,5.28522,5.28301,5.28435,21000000.0
2009-05-29 12:12:00,5.28477,5.28477,5.28268,5.28365,9000000.0
2009-05-29 12:13:00,5.28295,5.28344,5.28196,5.28344,13000000.0
2009-05-29 12:14:00,5.2817,5.28359,5.28135,5.28246,15000000.0
2009-05-29 12:15:00,5.28261,5.28269,5.28064,5.28256,14000000.0
2009-05-29 12:16:00,5.2821,5.28423,5.2821,5.28346,16000000.0
2009-05-29 12:17:00,5.28342,5.28444,5.28167,5.28389,13000000.0
2009-05-29 12:18:00,5.28394,5.28394,5.28276,5.28382,9000000.0
2009-05-29 12:19:00,5.28409,5.28409,5.2815,5.2815,10000000.0
2009-05-29 12:20:00,5.28182,5.2819,5.27926,5.28124,7000000.0
2009-05-29 12:21:00,5.28033,5.28173,5.27929,5.2811,13000000.0
2009-05-29 12:22:00,5.28186,5.28194,5.28028,5.28194,10000000.0
2009-05-29 12:23:00,5.2821,5.28292,5.28152,5.28289,10000000.0
2009-05-29 12:24:00,5.28246,5.28249,5.27962,5.28208,12000000.0
2009-05-29 12:25:00,5.28203,5.28231,5.27965,5.28063,12000000.0
2009-05-29 12:26:00,5.28135,5.2822,5.27895,5.28102,20000000.0
2009-05-29 12:27:00,5.28088,5.28088,5.2789,5.2796,12000000.0
2009-05-29 12:28:00,5.28175,5.28195,5.28028,5.28122,14000000.0
2009-05-29 12:29:00,5.28134,5.28176,5.28042,5.28149,10000000.0
2009-05-29 12:30:00,5.28129,5.28173,5.2798,5.28089,19000000.0
2009-05-29 12:31:00,5.28077,5.28077,5.27618,5.27696,11000000.0
2009-05-29 12:32:00,5.28065,5.28065,5.27543,5.27543,10000000.0
2009-05-29 12:33:00,5.27561,5.27679,5.27162,5.27253,15000000.0
2009-05-29 12:34:00,5.27405,5.27639,5.27271,5.27613,16000000.0
2009-05-29 12:35:00,5.27587,5.27636,5.27439,5.27439,10000000.0
2009-05-29 12:36:00,5.27626,5.27649,5.27431,5.27563,11000000.0
2009-05-29 12:37:00,5.27527,5.27532,5.27213,5.27213,10000000.0
2009-05-29 12:38:00,5.27238,5.27426,5.26938,5.26938,14000000.0
2009-05-29 12:39:00,5.26977,5.27192,5.26762,5.26929,14000000.0
2009-05-29 12:40:00,5.26832,5.26955,5.26791,5.26948,11000000.0
2009-05-29 12:41:00,5.26989,5.26989,5.26785,5.26949,12000000.0
2009-05-29 12:42:00,5.26902,5.27032,5.26835,5.26976,14000000.0
2009-05-29 12:43:00,5.2697,5.27042,5.2689,5.27035,15000000.0
2009-05-29 12:44:00,5.27113,5.27164,5.27009,5.27164,16000000.0
2009-05-29 12:45:00,5.27233,5.2725,5.27036,5.27047,10000000.0
2009-05-29 12:46:00,5.27075,5.27219,5.27038,5.27212,12000000.0
2009-05-29 12:47:00,5.27334,5.27334,5.27031,5.27275,13000000.0
2009-05-29 12:48:00,5.27277,5.27312,5.27199,5.27302,12000000.0
2009-05-29 12:49:00,5.27329,5.27332,5.27167,5.2725,14000000.0
2009-05-29 12:50:00,5.27325,5.27366,5.27233,5.27344,9000000.0
2009-05-29 12:51:00,5.27401,5.27448,5.27335,5.27348,10000000.0
2009-05-29 12:52:00,5.27384,5.27519,5.27356,5.275,22000000.0
2009-05-29 12:53:00,5.27459,5.27569,5.27387,5.27518,14000000.0
2009-05-29 12:54:00,5.27485,5.27485,5.27253,5.27253,13000000.0
2009-05-29 12:55:00,5.27253,5.2748,5.27253,5.27379,21000000.0
2009-05-29 12:56:00,5.27318,5.27413,5.27266,5.27323,18000000.0
2009-05-29 12:57:00,5.27527,5.27533,5.27295,5.27309,7000000.0
2009-05-29 12:58:00,5.2724,5.27436,5.2724,5.27391,12000000.0
2009-05-29 12:59:00,5.27454,5.27551,5.27328,5.27395,18000000.0
2009-05-29 13:00:00,5.27443,5.27531,5.27257,5.27442,14000000.0
2009-05-29 13:01:00,5.274,5.27421,5.27172,5.27172,11000000.0
2009-05-29 13:02:00,5.27196,5.27224,5.26826,5.26826,15000000.0
2009-05-29 13:03:00,5.26986,5.27129,5.26739,5.27031,15000000.0
2009-05-29 13:04:00,5.26891,5.2694,5.26685,5.26759,16000000.0
2009-05-29 13:05:00,5.26924,5.2693,5.26691,5.26809,9000000.0
2009-05-29 13:06:00,5.2669,5.26807,5.26443,5.26533,13000000.0
2009-05-29 13:07:00,5.26598,5.2676,5.26462,5.26638,13000000.0
2009-05-29 13:08:00,5.26415,5.26656,5.26406,5.26596,10000000.0
2009-05-29 13:09:00,5.26704,5.2673,5.26495,5.2673,15000000.0
2009-05-29 13:10:00,5.26756,5.26916,5.2667,5.26904,12000000.0
2009-05-29 13:11:00,5.26983,5.27033,5.2676,5.26822,12000000.0
2009-05-29 13:12:00,5.26926,5.26999,5.26806,5.26992,12000000.0
2009-05-29 13:13:00,5.27037,5.27073,5.26935,5.27003,11000000.0
2009-05-29 13:14:00,5.26856,5.26878,5.26669,5.26717,9000000.0
2009-05-29 13:15:00,5.26719,5.26995,5.26515,5.26784,15000000.0
2009-05-29 13:16:00,5.26582,5.2678,5.2654,5.2678,15000000.0
2009-05-29 13:17:00,5.2674,5.26861,5.26595,5.26734,17000000.0
2009-05-29 13:18:00,5.26757,5.26758,5.26508,5.26758,15000000.0
2009-05-29 13:19:00,5.26779,5.26779,5.26537,5.26676,15000000.0
2009-05-29 13:20:00,5.26727,5.26786,5.2661,5.26786,19000000.0
2009-05-29 13:21:00,5.26756,5.26792,5.26703,5.26764,10000000.0
2009-05-29 13:22:00,5.26717,5.26823,5.26592,5.26592,8000000.0
2009-05-29 13:23:00,5.26525,5.26584,5.26138,5.26186,15000000.0
2009-05-29 13:24:00,5.26206,5.26337,5.262,5.2624,11000000.0
2009-05-29 13:25:00,5.26409,5.26442,5.26279,5.26338,9000000.0
2009-05-29 13:26:00,5.2625,5.26509,5.2621,5.26435,8000000.0
2009-05-29 13:27:00,5.26363,5.26422,5.26127,5.26295,15000000.0
2009-05-29 13:28:00,5.26328,5.26418,5.26216,5.26369,17000000.0
2009-05-29 13:29:00,5.26383,5.26449,5.2632,5.26349,11000000.0
2009-05-29 13:30:00,5.26365,5.26583,5.2631,5.26449,21000000.0
2009-05-29 13:31:00,5.26659,5.26673,5.26353,5.26673,11000000.0
2009-05-29 13:32:00,5.26661,5.26827,5.26549,5.26734,10000000.0
2009-05-29 13:33:00,5.26659,5.26755,5.26469,5.26755,8000000.0
2009-05-29 13:34:00,5.26704,5.26936,5.26577,5.26778,15000000.0
2009-05-29 13:35:00,5.26888,5.27045,5.26818,5.26984,13000000.0
2009-05-29 13:36:00,5.26844,5.26905,5.26698,5.26862,11000000.0
2009-05-29 13:37:00,5.26784,5.2686,5.26618,5.2686,8000000.0
2009-05-29 13:38:00,5.2663,5.26883,5.26558,5.26883,13000000.0
2009-05-29 13:39:00,5.26761,5.26848,5.26706,5.26848,7000000.0
2009-05-29 13:40:00,5.26661,5.26834,5.26433,5.26752,12000000.0
2009-05-29 13:41:00,5.26624,5.26743,5.26421,5.26528,15000000.0
2009-05-29 13:42:00,5.26476,5.26594,5.26331,5.26539,22000000.0
2009-05-29 13:43:00,5.26558,5.26702,5.26373,5.266,13000000.0
2009-05-29 13:44:00,5.26609,5.27168,5.26609,5.27092,14000000.0
2009-05-29 13:45:00,5.2727,5.2741,5.27062,5.2741,7000000.0
2009-05-29 13:46:00,5.27238,5.27342,5.27178,5.27178,11000000.0
2009-05-29 13:47:00,5.2735,5.2735,5.27044,5.27198,11000000.0
2009-05-29 13:48:00,5.27132,5.27278,5.27038,5.27127,14000000.0
2009-05-29 13:49:00,5.27025,5.27216,5.27025,5.27216,13000000.0
2009-05-29 13:50:00,5.27267,5.27458,5.27094,5.27283,12000000.0
2009-05-29 13:51:00,5.2736,5.2762,5.27297,5.2762,11000000.0
2009-05-29 13:52:00,5.27773,5.27809,5.27445,5.27474,9000000.0
2009-05-29 13:53:00,5.2742,5.27689,5.2742,5.27689,11000000.0
2009-05-29 13:54:00,5.27685,5.27738,5.27368,5.27368,17000000.0
2009-05-29 13:55:00,5.2739,5.27501,5.27207,5.27329,22000000.0
2009-05-29 13:56:00,5.27303,5.27395,5.2704,5.27218,13000000.0
2009-05-29 13:57:00,5.2727,5.27462,5.27158,5.27379,19000000.0
2009-05-29 13:58:00,5.272,5.27349,5.27166,5.27281,11000000.0
2009-05-29 13:59:00,5.27382,5.27479,5.27306,5.27479,7000000.0
2009-05-29 14:00:00,5.27539,5.27553,5.27393,5.2749,9000000.0
2009-05-29 14:01:00,5.27453,5.27637,5.27453,5.27553,7000000.0
2009-05-29 14:02:00,5.27632,5.2768,5.27435,5.27503,13000000.0
2009-05-29 14:03:00,5.27511,5.27646,5.27473,5.27646,17000000.0
2009-05-29 14:04:00,5.27743,5.27743,5.27503,5.27737,13000000.0
2009-05-29 14:05:00,5.27678,5.27699,5.27592,5.27637,8000000.0
2009-05-29 14:06:00,5.27514,5.27665,5.27514,5.27665,10000000.0
2009-05-29 14:07:00,5.27718,5.27718,5.27506,5.27552,10000000.0
2009-05-29 14:08:00,5.27577,5.27747,5.27533,5.27747,14000000.0
2009-05-29 14:09:00,5.27689,5.27925,5.27689,5.27925,16000000.0
2009-05-29 14:10:00,5.27938,5.27945,5.27747,5.27761,12000000.0
2009-05-29 14:11:00,5.27703,5.27852,5.2761,5.27741,14000000.0
2009-05-29 14:12:00,5.2767,5.27743,5.27425,5.27547,13000000.0
2009-05-29 14:13:00,5.27385,5.27519,5.2725,5.27375,11000000.0
2009-05-29 14:14:00,5.27415,5.27541,5.27268,5.27541,14000000.0
2009-05-29 14:15:00,5.27534,5.27534,5.27323,5.27366,11000000.0
2009-05-29 14:16:00,5.27331,5.27331,5.27113,5.27163,11000000.0
2009-05-29 14:17:00,5.27311,5.27311,5.27124,5.27134,14000000.0
2009-05-29 14:18:00,5.27238,5.27312,5.27184,5.27294,11000000.0
2009-05-29 14:19:00,5.2719,5.27467,5.2719,5.27467,8000000.0
2009-05-29 14:20:00,5.27447,5.2756,5.27376,5.27545,10000000.0
2009-05-29 14:21:00,5.27491,5.27705,5.27446,5.27554,14000000.0
2009-05-29 14:22:00,5.27465,5.27811,5.27465,5.27779,17000000.0
2009-05-29 14:23:00,5.27781,5.27804,5.27634,5.27804,8000000.0
2009-05-29 14:24:00,5.27751,5.28005,5.27694,5.27881,16000000.0
2009-05-29 14:25:00,5.27848,5.27901,5.27703,5.27761,11000000.0
2009-05-29 14:26:00,5.27547,5.27823,5.27526,5.27757,14000000.0
2009-05-29 14:27:00,5.27604,5.27832,5.27604,5.27832,8000000.0
2009-05-29 14:28:00,5.27689,5.27757,5.27559,5.27559,11000000.0
2009-05-29 14:29:00,5.27793,5.27815,5.27588,5.27588,11000000.0
2009-05-29 14:30:00,5.27642,5.27768,5.2742,5.27582,14000000.0
2009-05-29 14:31:00,5.27553,5.27656,5.27321,5.27321,15000000.0
2009-05-29 14:32:00,5.2729,5.27556,5.27229,5.27524,9000000.0
2009-05-29 14:33:00,5.27381,5.27381,5.27087,5.27087,12000000.0
2009-05-29 14:34:00,5.27007,5.27284,5.26826,5.27081,12000000.0
2009-05-29 14:35:00,5.27127,5.27281,5.26782,5.27045,18000000.0
2009-05-29 14:36:00,5.26974,5.27344,5.26974,5.27166,12000000.0
2009-05-29 14:37:00,5.27047,5.27192,5.26969,5.27122,12000000.0
2009-05-29 14:38:00,5.27188,5.27202,5.26998,5.27151,24000000.0
2009-05-29 14:39:00,5.27247,5.27523,5.27108,5.27474,12000000.0
2009-05-29 14:40:00,5.27534,5.27649,5.27318,5.27514,15000000.0
2009-05-29 14:41:00,5.27515,5.27794,5.2747,5.27618,17000000.0
2009-05-29 14:42:00,5.27672,5.27849,5.2756,5.27737,15000000.0
2009-05-29 14:43:00,5.27747,5.27772,5.27507,5.27585,9000000.0
2009-05-29 14:44:00,5.27551,5.2775,5.27451,5.2775,7000000.0
2009-05-29 14:45:00,5.27692,5.27701,5.27322,5.27542,17000000.0
2009-05-29 14:46:00,5.27522,5.27576,5.2727,5.2746,14000000.0
2009-05-29 14:47:00,5.27418,5.27418,5.2714,5.27262,16000000.0
2009-05-29 14:48:00,5.27175,5.27378,5.27035,5.27301,12000000.0
2009-05-29 14:49:00,5.2716,5.27275,5.2711,5.27221,20000000.0
2009-05-29 14:50:00,5.27229,5.27282,5.27105,5.2727,12000000.0
2009-05-29 14:51:00,5.27189,5.2729,5.27096,5.2729,12000000.0
2009-05-29 14:52:00,5.27229,5.27278,5.27078,5.27202,22000000.0
2009-05-29 14:53:00,5.27282,5.27282,5.2707,5.27218,17000000.0
2009-05-29 14:54:00,5.27237,5.27417,5.27186,5.27417,14000000.0
2009-05-29 14:55:00,5.27305,5.27485,5.27149,5.27315,20000000.0
2009-05-29 14:56:00,5.27323,5.27351,5.27192,5.2734,22000000.0
2009-05-29 14:57:00,5.27368,5.27378,5.27219,5.27342,10000000.0
2009-05-29 14:58:00,5.27376,5.27376,5.27244,5.27293,17000000.0
2009-05-29 14:59:00,5.27247,5.27359,5.27076,5.2727,12000000.0
2009-05-29 15:00:00,5.27254,5.27254,5.2694,5.27035,14000000.0
2009-05-29 15:01:00,5.27045,5.27087,5.26599,5.27032,16000000.0
2009-05-29 15:02:00,5.26625,5.26851,5.26393,5.26586,13000000.0
2009-05-29 15:03:00,5.2657,5.26935,5.2657,5.26935,7000000.0
2009-05-29 15:04:00,5.26865,5.26865,5.267,5.26853,12000000.0
2009-05-29 15:05:00,5.26693,5.26875,5.26654,5.26746,20000000.0
2009-05-29 15:06:00,5.26648,5.26746,5.26507,5.26746,9000000.0
2009-05-29 15:07:00,5.26402,5.26572,5.2635,5.26553,9000000.0
2009-05-29 15:08:00,5.26366,5.26599,5.26305,5.26599,14000000.0
2009-05-29 15:09:00,5.26607,5.26607,5.26405,5.26604,14000000.0
2009-05-29 15:10:00,5.2653,5.26576,5.26187,5.26187,15000000.0
2009-05-29 15:11:00,5.26428,5.26495,5.26273,5.26492,10000000.0
2009-05-29 15:12:00,5.26483,5.26632,5.2642,5.26632,10000000.0
2009-05-29 15:13:00,5.26695,5.26695,5.26439,5.26547,20000000.0
2009-05-29 15:14:00,5.26527,5.26527,5.26298,5.26366,10000000.0
2009-05-29 15:15:00,5.26469,5.26646,5.26347,5.26622,13000000.0
2009-05-29 15:16:00,5.26622,5.26709,5.26541,5.26626,11000000.0
2009-05-29 15:17:00,5.26721,5.27014,5.26636,5.27014,17000000.0
2009-05-29 15:18:00,5.27108,5.27108,5.26941,5.26991,11000000.0
2009-05-29 15:19:00,5.27117,5.27278,5.26932,5.27278,18000000.0
2009-05-29 15:20:00,5.27178,5.27294,5.27055,5.27294,14000000.0
2009-05-29 15:21:00,5.27038,5.27202,5.26963,5.27163,15000000.0
2009-05-29 15:22:00,5.27025,5.27117,5.26911,5.27117,8000000.0
2009-05-29 15:23:00,5.27034,5.27055,5.26882,5.2698,15000000.0
2009-05-29 15:24:00,5.26996,5.27112,5.26932,5.27096,12000000.0
2009-05-29 15:25:00,5.27056,5.27102,5.26951,5.27088,12000000.0
2009-05-29 15:26:00,5.26967,5.2703,5.26778,5.26864,15000000.0
2009-05-29 15:27:00,5.26719,5.2717,5.26719,5.27098,12000000.0
2009-05-29 15:28:00,5.27098,5.27411,5.27064,5.27318,12000000.0
2009-05-29 15:29:00,5.27533,5.27588,5.27362,5.27588,10000000.0
2009-05-29 15:30:00,5.27526,5.27767,5.27405,5.27763,12000000.0
2009-05-29 15:31:00,5.27714,5.27731,5.27573,5.27648,19000000.0
2009-05-29 15:32:00,5.27714,5.27753,5.27541,5.27704,7000000.0
2009-05-29 15:33:00,5.2774,5.27752,5.27619,5.27744,7000000.0
2009-05-29 15:34:00,5.27736,5.27736,5.27504,5.27699,12000000.0
2009-05-29 15:35:00,5.27697,5.27774,5.27519,5.27656,17000000.0
2009-05-29 15:36:00,5.27533,5.27533,5.27361,5.27456,11000000.0
2009-05-29 15:37:00,5.27395,5.27499,5.27162,5.27252,14000000.0
2009-05-29 15:38:00,5.27307,5.27307,5.26992,5.27061,20000000.0
2009-05-29 15:39:00,5.27208,5.27339,5.27093,5.27339,8000000.0
2009-05-29 15:40:00,5.27404,5.27404,5.27256,5.27392,11000000.0
2009-05-29 15:41:00,5.27311,5.27356,5.27216,5.27356,10000000.0
2009-05-29 15:42:00,5.27459,5.27622,5.27265,5.27489,13000000.0
2009-05-29 15:43:00,5.27473,5.27696,5.27316,5.27635,14000000.0
2009-05-29 15:44:00,5.27597,5.27713,5.27503,5.27706,8000000.0
2009-05-29 15:45:00,5.27685,5.28236,5.27647,5.28236,10000000.0
2009-05-29 15:46:00,5.2816,5.2816,5.27736,5.27855,12000000.0
2009-05-29 15:47:00,5.28006,5.28151,5.27835,5.28107,18000000.0
2009-05-29 15:48:00,5.28116,5.28154,5.27928,5.28154,9000000.0
2009-05-29 15:49:00,5.28047,5.28324,5.27909,5.28271,14000000.0
2009-05-29 15:50:00,5.28311,5.28356,5.28073,5.28244,18000000.0
2009-05-29 15:51:00,5.28218,5.28257,5.28056,5.28101,8000000.0
2009-05-29 15:52:00,5.27974,5.28243,5.27915,5.27976,11000000.0
2009-05-29 15:53:00,5.27959,5.28019,5.27706,5.27891,15000000.0
2009-05-29 15:54:00,5.27973,5.28079,5.27796,5.2801,9000000.0
2009-05-29 15:55:00,5.28016,5.28084,5.27774,5.28022,9000000.0
2009-05-29 15:56:00,5.27863,5.28037,5.27672,5.27689,11000000.0
2009-05-29 15:57:00,5.27707,5.27846,5.27493,5.27658,15000000.0
2009-05-29 15:58:00,5.2747,5.27784,5.2739,5.27681,13000000.0
2009-05-29 15:59:00,5.27696,5.27755,5.2751,5.27612,15000000.0
2009-05-29 16:00:00,5.27539,5.27626,5.27474,5.27534,11000000.0
2009-05-29 16:01:00,5.27607,5.27616,5.27311,5.27458,14000000.0
2009-05-29 16:02:00,5.2749,5.27528,5.27336,5.27409,11000000.0
2009-05-29 16:03:00,5.27344,5.27414,5.27145,5.27245,8000000.0
2009-05-29 16:04:00,5.27047,5.27158,5.26927,5.27047,8000000.0
2009-05-29 16:05:00,5.26973,5.2716,5.26856,5.26994,8000000.0
2009-05-29 16:06:00,5.27031,5.27031,5.26814,5.26928,16000000.0
2009-05-29 16:07:00,5.26854,5.26987,5.26786,5.26927,18000000.0
2009-05-29 16:08:00,5.26859,5.26864,5.26541,5.26855,14000000.0
2009-05-29 16:09:00,5.26773,5.2682,5.26555,5.26775,12000000.0
2009-05-29 16:10:00,5.2674,5.26892,5.26699,5.2682,10000000.0
2009-05-29 16:11:00,5.26632,5.26946,5.26632,5.26946,13000000.0
2009-05-29 16:12:00,5.27122,5.27122,5.26869,5.2697,16000000.0
2009-05-29 16:13:00,5.27018,5.27095,5.26901,5.2702,7000000.0
2009-05-29 16:14:00,5.26954,5.27066,5.26702,5.26945,16000000.0
2009-05-29 16:15:00,5.26834,5.26864,5.26458,5.26458,15000000.0
2009-05-29 16:16:00,5.26604,5.26705,5.26279,5.2657,17000000.0
2009-05-29 16:17:00,5.26529,5.26664,5.26358,5.26664,10000000.0
2009-05-29 16:18:00,5.26572,5.26614,5.2612,5.26199,10000000.0
2009-05-29 16:19:00,5.26243,5.26391,5.26057,5.2615,12000000.0
2009-05-29 16:20:00,5.26236,5.26332,5.26069,5.26155,11000000.0
2009-05-29 16:21:00,5.26082,5.26236,5.25962,5.2618,8000000.0
2009-05-29 16:22:00,5.26095,5.26111,5.25748,5.25793,16000000.0
2009-05-29 16:23:00,5.25928,5.25999,5.25787,5.25999,11000000.0
2009-05-29 16:24:00,5.25945,5.25945,5.25615,5.25796,14000000.0
2009-05-29 16:25:00,5.25833,5.25924,5.25598,5.25871,13000000.0
2009-05-29 16:26:00,5.257,5.25933,5.25551,5.25933,16000000.0
2009-05-29 16:27:00,5.25913,5.25929,5.2572,5.25726,20000000.0
2009-05-29 16:28:00,5.25939,5.26001,5.25799,5.25807,12000000.0
2009-05-29 16:29:00,5.25886,5.26114,5.25731,5.26043,13000000.0
2009-05-29 16:30:00,5.26173,5.26272,5.25962,5.26272,17000000.0
2009-05-29 16:31:00,5.26253,5.26261,5.26025,5.26198,13000000.0
2009-05-29 16:32:00,5.26243,5.26416,5.26116,5.26373,10000000.0
2009-05-29 16:33:00,5.26526,5.26597,5.26412,5.26597,15000000.0
2009-05-29 16:34:00,5.26581,5.26657,5.26476,5.26545,9000000.0
2009-05-29 16:35:00,5.26649,5.26695,5.26309,5.26333,18000000.0
2009-05-29 16:36:00,5.26522,5.26541,5.26298,5.26307,8000000.0
2009-05-29 16:37:00,5.2627,5.26521,5.26013,5.26112,22000000.0
2009-05-29 16:38:00,5.26192,5.26554,5.26192,5.26554,14000000.0
2009-05-29 16:39:00,5.26492,5.26532,5.26226,5.2636,14000000.0
2009-05-29 16:40:00,5.2638,5.26556,5.26128,5.26386,17000000.0
2009-05-29 16:41:00,5.26235,5.26414,5.26143,5.26375,9000000.0
2009-05-29 16:42:00,5.26279,5.26388,5.26133,5.26381,13000000.0
2009-05-29 16:43:00,5.26425,5.26439,5.26162,5.26426,13000000.0
2009-05-29 16:44:00,5.26396,5.26443,5.26209,5.26443,11000000.0
2009-05-29 16:45:00,5.26318,5.26436,5.26292,5.26392,18000000.0
2009-05-29 16:46:00,5.26521,5.26586,5.26239,5.26459,11000000.0
2009-05-29 16:47:00,5.26534,5.26841,5.26534,5.26712,15000000.0
2009-05-29 16:48:00,5.26725,5.26918,5.26683,5.26853,7000000.0
2009-05-29 16:49:00,5.26861,5.26861,5.26388,5.26388,16000000.0
2009-05-29 16:50:00,5.26596,5.26666,5.26216,5.26216,9000000.0
2009-05-29 16:51:00,5.2632,5.26476,5.26108,5.26231,22000000.0
2009-05-29 16:52:00,5.25978,5.2624,5.2594,5.26097,11000000.0
2009-05-29 16:53:00,5.2605,5.2607,5.25577,5.25743,12000000.0
2009-05-29 16:54:00,5.25743,5.25744,5.2522,5.25469,17000000.0
2009-05-29 16:55:00,5.25482,5.25663,5.25121,5.25132,15000000.0
2009-05-29 16:56:00,5.25237,5.25493,5.25114,5.25493,11000000.0
2009-05-29 16:57:00,5.25524,5.25624,5.25245,5.25617,8000000.0
2009-05-29 16:58:00,5.25734,5.25836,5.2556,5.25711,12000000.0
2009-05-29 16:59:00,5.25703,5.25735,5.25323,5.25442,15000000.0
2009-05-29 17:00:00,5.25563,5.25662,5.25285,5.25459,10000000.0
2009-05-29 17:01:00,5.25755,5.25824,5.25531,5.25625,10000000.0
2009-05-29 17:02:00,5.25699,5.26063,5.25699,5.26063,8000000.0
2009-05-29 17:03:00,5.26167,5.26231,5.26056,5.26148,11000000.0
2009-05-29 17:04:00,5.26196,5.2625,5.26123,5.26231,10000000.0
2009-05-29 17:05:00,5.26184,5.26333,5.26009,5.26009,18000000.0
2009-05-29 17:06:00,5.26104,5.26156,5.259,5.259,9000000.0
2009-05-29 17:07:00,5.25817,5.26085,5.25526,5.25849,20000000.0
2009-05-29 17:08:00,5.25754,5.26097,5.25699,5.26097,11000000.0
2009-05-29 17:09:00,5.25991,5.26165,5.25899,5.26088,14000000.0
2009-05-29 17:10:00,5.26085,5.26194,5.25968,5.26175,10000000.0
2009-05-29 17:11:00,5.26228,5.26228,5.25986,5.26201,12000000.0
2009-05-29 17:12:00,5.26181,5.26181,5.25909,5.25909,7000000.0
2009-05-29 17:13:00,5.26061,5.26147,5.25731,5.26076,13000000.0
2009-05-29 17:14:00,5.26062,5.26085,5.25791,5.25968,13000000.0
2009-05-29 17:15:00,5.25956,5.26006,5.25637,5.25763,12000000.0
2009-05-29 17:16:00,5.25743,5.25798,5.25465,5.25798,13000000.0
2009-05-29 17:17:00,5.25796,5.25941,5.25671,5.25928,12000000.0
2009-05-29 17:18:00,5.2599,5.26074,5.25717,5.26006,15000000.0
2009-05-29 17:19:00,5.25999,5.26272,5.25948,5.26108,10000000.0
2009-05-29 17:20:00,5.26271,5.26385,5.26073,5.26322,13000000.0
2009-05-29 17:21:00,5.26394,5.26614,5.26279,5.26304,17000000.0
2009-05-29 17:22:00,5.26329,5.26539,5.26233,5.26453,15000000.0
2009-05-29 17:23:00,5.26362,5.26443,5.26262,5.26443,10000000.0
2009-05-29 17:24:00,5.2641,5.26416,5.26217,5.26217,17000000.0
2009-05-29 17:25:00,5.26315,5.26367,5.2611,5.26188,11000000.0
2009-05-29 17:26:00,5.26166,5.26251,5.25917,5.26031,12000000.0
2009-05-29 17:27:00,5.26081,5.26111,5.25795,5.2586,9000000.0
2009-05-29 17:28:00,5.26096,5.26096,5.25758,5.25975,16000000.0
2009-05-29 17:29:00,5.26054,5.26259,5.26006,5.26259,9000000.0
2009-05-29 17:30:00,5.26231,5.2635,5.2612,5.26283,11000000.0
2009-05-29 17:31:00,5.26259,5.2629,5.25998,5.26163,13000000.0
2009-05-29 17:32:00,5.26289,5.26335,5.26058,5.2617,13000000.0
2009-05-29 17:33:00,5.26161,5.26326,5.26043,5.26326,11000000.0
2009-05-29 17:34:00,5.2623,5.2623,5.26032,5.26179,12000000.0
2009-05-29 17:35:00,5.2624,5.26349,5.26084,5.26159,13000000.0
2009-05-29 17:36:00,5.26443,5.26443,5.26189,5.26308,14000000.0
2009-05-29 17:37:00,5.26244,5.26415,5.26244,5.26353,10000000.0
2009-05-29 17:38:00,5.26509,5.26524,5.26339,5.26425,7000000.0
2009-05-29 17:39:00,5.26287,5.26485,5.26216,5.26485,16000000.0
2009-05-29 17:40:00,5.26608,5.26738,5.26437,5.2661,17000000.0
2009-05-29 17:41:00,5.26649,5.26739,5.26462,5.26673,16000000.0
2009-05-29 17:42:00,5.26592,5.26614,5.26392,5.26549,16000000.0
2009-05-29 17:43:00,5.26453,5.26564,5.26263,5.26442,17000000.0
2009-05-29 17:44:00,5.26237,5.26476,5.26237,5.26449,8000000.0
2009-05-29 17:45:00,5.26476,5.26541,5.26367,5.26541,11000000.0
2009-05-29 17:46:00,5.26481,5.26508,5.26384,5.26439,9000000.0
2009-05-29 17:47:00,5.26531,5.26541,5.26375,5.26513,19000000.0
2009-05-29 17:48:00,5.26431,5.26457,5.26153,5.26457,16000000.0
2009-05-29 17:49:00,5.26494,5.26494,5.26205,5.26256,15000000.0
2009-05-29 17:50:00,5.26318,5.26449,5.26257,5.2643,11000000.0
2009-05-29 17:51:00,5.265,5.265,5.26257,5.26419,9000000.0
2009-05-29 17:52:00,5.26398,5.26428,5.26282,5.26366,11000000.0
2009-05-29 17:53:00,5.26389,5.26389,5.26305,5.26367,9000000.0
2009-05-29 17:54:00,5.26279,5.26354,5.26168,5.26346,10000000.0
2009-05-29 17:55:00,5.26295,5.26347,5.26229,5.26245,10000000.0
2009-05-29 17:56:00,5.26337,5.2638,5.26252,5.2638,16000000.0
2009-05-29 17:57:00,5.26453,5.26607,5.26351,5.26478,14000000.0
2009-05-29 17:58:00,5.26557,5.26557,5.26326,5.26337,24000000.0
2009-05-29 17:59:00,5.26377,5.26527,5.26358,5.26392,11000000.0
2009-05-29 18:00:00,5.26526,5.26546,5.26288,5.26288,10000000.0
2009-05-29 18:01:00,5.26288,5.26513,5.26288,5.26411,14000000.0
2009-05-29 18:02:00,5.26405,5.26405,5.26127,5.26248,12000000.0
2009-05-29 18:03:00,5.26239,5.26414,5.26077,5.26237,17000000.0
2009-05-29 18:04:00,5.26161,5.26236,5.2591,5.26041,15000000.0
2009-05-29 18:05:00,5.25947,5.2617,5.25916,5.26086,15000000.0
2009-05-29 18:06:00,5.26004,5.26074,5.25807,5.25967,15000000.0
2009-05-29 18:07:00,5.26082,5.26251,5.25896,5.26194,16000000.0
2009-05-29 18:08:00,5.26267,5.26267,5.25899,5.25905,16000000.0
2009-05-29 18:09:00,5.26048,5.26118,5.25908,5.26062,12000000.0
2009-05-29 18:10:00,5.26077,5.26077,5.25758,5.25868,17000000.0
2009-05-29 18:11:00,5.25828,5.25974,5.2566,5.25764,16000000.0
2009-05-29 18:12:00,5.25545,5.25709,5.25181,5.25181,13000000.0
2009-05-29 18:13:00,5.25256,5.25618,5.25109,5.25231,17000000.0
2009-05-29 18:14:00,5.25247,5.25472,5.25038,5.25187,13000000.0
2009-05-29 18:15:00,5.25158,5.25201,5.25009,5.25201,13000000.0
2009-05-29 18:16:00,5.25256,5.25382,5.25111,5.25341,15000000.0
2009-05-29 18:17:00,5.2522,5.25485,5.25212,5.25467,16000000.0
2009-05-29 18:18:00,5.25365,5.2586,5.25365,5.25679,18000000.0
2009-05-29 18:19:00,5.25762,5.25779,5.25453,5.25733,12000000.0
2009-05-29 18:20:00,5.2575,5.25882,5.2557,5.25758,16000000.0
2009-05-29 18:21:00,5.25824,5.2637,5.25824,5.2637,19000000.0
2009-05-29 18:22:00,5.26333,5.26539,5.25968,5.26485,20000000.0
2009-05-29 18:23:00,5.26618,5.26789,5.26288,5.26656,16000000.0
2009-05-29 18:24:00,5.26559,5.26814,5.26482,5.26734,14000000.0
2009-05-29 18:25:00,5.26867,5.27013,5.26714,5.26958,18000000.0
2009-05-29 18:26:00,5.27036,5.27036,5.26658,5.26723,9000000.0
2009-05-29 18:27:00,5.26798,5.26951,5.26642,5.26839,16000000.0
2009-05-29 18:28:00,5.26937,5.26937,5.26658,5.26928,11000000.0
2009-05-29 18:29:00,5.26853,5.26872,5.26573,5.26758,15000000.0
2009-05-29 18:30:00,5.26685,5.26773,5.26526,5.26638,14000000.0
2009-05-29 18:31:00,5.26497,5.2672,5.26497,5.26686,19000000.0
2009-05-29 18:32:00,5.26645,5.26645,5.26339,5.26436,13000000.0
2009-05-29 18:33:00,5.26712,5.26914,5.26607,5.26914,13000000.0
2009-05-29 18:34:00,5.26895,5.26895,5.26713,5.26742,9000000.0
2009-05-29 18:35:00,5.26693,5.26907,5.26682,5.26758,14000000.0
2009-05-29 18:36:00,5.26793,5.26871,5.26686,5.26823,12000000.0
2009-05-29 18:37:00,5.26889,5.26889,5.26626,5.26626,13000000.0
2009-05-29 18:38:00,5.26792,5.26826,5.2666,5.26814,17000000.0
2009-05-29 18:39:00,5.26988,5.27346,5.26914,5.27346,18000000.0
2009-05-29 18:40:00,5.27333,5.27413,5.27028,5.27086,14000000.0
2009-05-29 18:41:00,5.27283,5.27308,5.27074,5.27261,18000000.0
2009-05-29 18:42:00,5.27126,5.27142,5.26828,5.26828,14000000.0
2009-05-29 18:43:00,5.26988,5.27053,5.2688,5.26992,14000000.0
2009-05-29 18:44:00,5.27026,5.27064,5.26814,5.26859,12000000.0
2009-05-29 18:45:00,5.26785,5.27013,5.26612,5.26698,17000000.0
2009-05-29 18:46:00,5.26714,5.26926,5.26714,5.26926,15000000.0
2009-05-29 18:47:00,5.26997,5.2705,5.26836,5.2693,16000000.0
2009-05-29 18:48:00,5.26955,5.2704,5.26945,5.27031,11000000.0
2009-05-29 18:49:00,5.27031,5.27185,5.2697,5.27008,8000000.0
2009-05-29 18:50:00,5.27322,5.27364,5.27065,5.27119,16000000.0
2009-05-29 18:51:00,5.2708,5.27336,5.26994,5.27336,19000000.0
2009-05-29 18:52:00,5.27136,5.27239,5.27046,5.27239,10000000.0
2009-05-29 18:53:00,5.2724,5.27352,5.27138,5.27352,10000000.0
2009-05-29 18:54:00,5.27349,5.27356,5.27218,5.27339,11000000.0
2009-05-29 18:55:00,5.27288,5.27288,5.27104,5.27124,8000000.0
2009-05-29 18:56:00,5.2722,5.27281,5.27064,5.27112,16000000.0
2009-05-29 18:57:00,5.27213,5.27224,5.2707,5.27194,8000000.0
2009-05-29 18:58:00,5.27234,5.27234,5.26889,5.27073,13000000.0
2009-05-29 18:59:00,5.26987,5.27148,5.26821,5.27124,17000000.0
2009-05-29 19:00:00,5.26793,5.27082,5.26787,5.26888,13000000.0
2009-05-29 19:01:00,5.26726,5.27033,5.26628,5.26829,12000000.0
2009-05-29 19:02:00,5.26839,5.26893,5.2664,5.26828,16000000.0
2009-05-29 19:03:00,5.26717,5.26882,5.26603,5.26811,17000000.0
2009-05-29 19:04:00,5.26805,5.26805,5.26488,5.26768,12000000.0
2009-05-29 19:05:00,5.26722,5.2684,5.26661,5.26719,17000000.0
2009-05-29 19:06:00,5.26683,5.26683,5.2655,5.2655,7000000.0
2009-05-29 19:07:00,5.2667,5.26693,5.26289,5.26383,20000000.0
2009-05-29 19:08:00,5.26446,5.26683,5.26228,5.26369,21000000.0
2009-05-29 19:09:00,5.26273,5.26649,5.26273,5.26397,16000000.0
2009-05-29 19:10:00,5.2636,5.26539,5.26333,5.26381,14000000.0
2009-05-29 19:11:00,5.26477,5.26558,5.26295,5.26439,12000000.0
2009-05-29 19:12:00,5.26403,5.26427,5.26143,5.26232,18000000.0
2009-05-29 19:13:00,5.2625,5.26402,5.26188,5.262,14000000.0
2009-05-29 19:14:00,5.26181,5.26385,5.26136,5.26341,18000000.0
2009-05-29 19:15:00,5.26311,5.26649,5.26286,5.26649,9000000.0
2009-05-29 19:16:00,5.26609,5.26736,5.26363,5.26708,12000000.0
2009-05-29 19:17:00,5.26597,5.26829,5.2644,5.26579,14000000.0
2009-05-29 19:18:00,5.26677,5.26842,5.2666,5.26842,16000000.0
2009-05-29 19:19:00,5.26752,5.26964,5.26752,5.26957,7000000.0
2009-05-29 19:20:00,5.2692,5.27015,5.26784,5.26894,8000000.0
2009-05-29 19:21:00,5.27061,5.27061,5.26836,5.26866,18000000.0
2009-05-29 19:22:00,5.26799,5.26874,5.26711,5.2686,9000000.0
2009-05-29 19:23:00,5.26661,5.26796,5.26559,5.26669,10000000.0
2009-05-29 19:24:00,5.26569,5.26756,5.26481,5.26481,11000000.0
2009-05-29 19:25:00,5.2656,5.26675,5.26517,5.26566,17000000.0
2009-05-29 19:26:00,5.26637,5.26719,5.26552,5.26619,11000000.0
2009-05-29 19:27:00,5.26621,5.26762,5.26501,5.26615,13000000.0
2009-05-29 19:28:00,5.26597,5.26652,5.26545,5.2663,10000000.0
2009-05-29 19:29:00,5.26792,5.26824,5.26659,5.26799,11000000.0
2009-05-29 19:30:00,5.2672,5.26772,5.26472,5.26557,12000000.0
2009-05-29 19:31:00,5.2655,5.26603,5.26307,5.26307,8000000.0
2009-05-29 19:32:00,5.26551,5.26551,5.26374,5.26413,11000000.0
2009-05-29 19:33:00,5.26484,5.26508,5.26359,5.26457,13000000.0
2009-05-29 19:34:00,5.26579,5.26645,5.26444,5.26533,12000000.0
2009-05-29 19:35:00,5.26629,5.26688,5.26474,5.26642,13000000.0
2009-05-29 19:36:00,5.2661,5.26674,5.26523,5.26582,12000000.0
2009-05-29 19:37:00,5.26662,5.26862,5.26603,5.26821,8000000.0
2009-05-29 19:38:00,5.26701,5.26995,5.26701,5.26945,20000000.0
2009-05-29 19:39:00,5.26809,5.26959,5.2678,5.26941,11000000.0
2009-05-29 19:40:00,5.26884,5.26961,5.26848,5.26898,11000000.0
2009-05-29 19:41:00,5.26957,5.26991,5.2684,5.26939,9000000.0
2009-05-29 19:42:00,5.26903,5.26965,5.26743,5.26743,10000000.0
2009-05-29 19:43:00,5.26902,5.26935,5.26666,5.26688,14000000.0
2009-05-29 19:44:00,5.26657,5.2673,5.26559,5.26716,15000000.0
2009-05-29 19:45:00,5.26546,5.26758,5.26546,5.26582,12000000.0
2009-05-29 19:46:00,5.2669,5.26717,5.26588,5.26638,11000000.0
2009-05-29 19:47:00,5.26863,5.2687,5.26617,5.26737,10000000.0
2009-05-29 19:48:00,5.26638,5.26783,5.26629,5.26678,9000000.0
2009-05-29 19:49:00,5.26759,5.26838,5.26726,5.26838,16000000.0
2009-05-29 19:50:00,5.26807,5.26893,5.26767,5.26868,10000000.0
2009-05-29 19:51:00,5.26939,5.26939,5.26822,5.2683,11000000.0
2009-05-29 19:52:00,5.26914,5.26934,5.26798,5.2693,19000000.0
2009-05-29 19:53:00,5.26877,5.26944,5.26723,5.26723,19000000.0
2009-05-29 19:54:00,5.26734,5.26848,5.26615,5.26752,14000000.0
2009-05-29 19:55:00,5.26694,5.26944,5.26693,5.26862,16000000.0
2009-05-29 19:56:00,5.26921,5.27025,5.2686,5.26917,12000000.0
2009-05-29 19:57:00,5.2691,5.27017,5.26861,5.2696,14000000.0
2009-05-29 19:58:00,5.27021,5.27021,5.26894,5.26975,13000000.0
2009-05-29 19:59:00,5.26945,5.27062,5.26894,5.27062,10000000.0
2009-05-29 20:00:00,5.269,5.27035,5.26756,5.26925,15000000.0
2009-05-29 20:01:00,5.26899,5.27009,5.26857,5.2697,14000000.0
2009-05-29 20:02:00,5.26814,5.26878,5.26701,5.26773,8000000.0
2009-05-29 20:03:00,5.26808,5.26808,5.26649,5.26694,13000000.0
2009-05-29 20:04:00,5.26607,5.26715,5.26468,5.26652,12000000.0
2009-05-29 20:05:00,5.2672,5.26728,5.26523,5.26535,11000000.0
2009-05-29 20:06:00,5.26625,5.26663,5.26561,5.26561,10000000.0
2009-05-29 20:07:00,5.26537,5.26783,5.26526,5.26724,13000000.0
2009-05-29 20:08:00,5.26677,5.26736,5.26568,5.26614,16000000.0
2009-05-29 20:09:00,5.26718,5.26718,5.26498,5.2661,17000000.0
2009-05-29 20:10:00,5.2663,5.26713,5.26517,5.26586,10000000.0
2009-05-29 20:11:00,5.26713,5.26751,5.26617,5.2672,13000000.0
2009-05-29 20:12:00,5.26733,5.26733,5.2655,5.26634,15000000.0
2009-05-29 20:13:00,5.26587,5.26706,5.26576,5.26651,13000000.0
2009-05-29 20:14:00,5.26628,5.26676,5.26547,5.26567,8000000.0
2009-05-29 20:15:00,5.26621,5.2669,5.26564,5.2667,10000000.0
2009-05-29 20:16:00,5.26748,5.26775,5.26587,5.2666,14000000.0
2009-05-29 20:17:00,5.26778,5.26819,5.26617,5.26706,13000000.0
2009-05-29 20:18:00,5.26691,5.26781,5.26644,5.26708,7000000.0
2009-05-29 20:19:00,5.26725,5.26725,5.26544,5.26544,11000000.0
2009-05-29 20:20:00,5.26585,5.26723,5.2656,5.2666,19000000.0
2009-05-29 20:21:00,5.26632,5.26743,5.26572,5.26743,11000000.0
2009-05-29 20:22:00,5.26726,5.26742,5.26644,5.26689,11000000.0
2009-05-29 20:23:00,5.26816,5.26917,5.26649,5.26914,13000000.0
2009-05-29 20:24:00,5.26823,5.26872,5.26719,5.26815,9000000.0
2009-05-29 20:25:00,5.26796,5.26882,5.26732,5.26882,18000000.0
2009-05-29 20:26:00,5.26884,5.26884,5.26811,5.26833,7000000.0
2009-05-29 20:27:00,5.26851,5.26883,5.26721,5.26843,9000000.0
2009-05-29 20:28:00,5.26632,5.26757,5.26441,5.26441,13000000.0
2009-05-29 20:29:00,5.26523,5.26536,5.26268,5.26496,14000000.0
2009-05-29 20:30:00,5.26438,5.26603,5.26332,5.26597,16000000.0
2009-05-29 20:31:00,5.2656,5.26672,5.26461,5.2667,22000000.0
2009-05-29 20:32:00,5.2667,5.2667,5.26483,5.26583,12000000.0
2009-05-29 20:33:00,5.26551,5.26729,5.26503,5.26729,13000000.0
2009-05-29 20:34:00,5.26726,5.26823,5.26696,5.26782,15000000.0
2009-05-29 20:35:00,5.26715,5.26878,5.26697,5.26792,16000000.0
2009-05-29 20:36:00,5.26757,5.26864,5.26701,5.2676,15000000.0
2009-05-29 20:37:00,5.26829,5.26855,5.26707,5.26801,14000000.0
2009-05-29 20:38:00,5.26814,5.26814,5.26691,5.26713,13000000.0
2009-05-29 20:39:00,5.26773,5.26773,5.26631,5.26757,18000000.0
2009-05-29 20:40:00,5.26743,5.2677,5.26616,5.26731,14000000.0
2009-05-29 20:41:00,5.26601,5.26647,5.26376,5.2658,18000000.0
2009-05-29 20:42:00,5.2637,5.26537,5.26316,5.26326,12000000.0
2009-05-29 20:43:00,5.26436,5.26505,5.2627,5.2627,18000000.0
2009-05-29 20:44:00,5.26394,5.26503,5.26287,5.26435,18000000.0
2009-05-29 20:45:00,5.26478,5.26573,5.26384,5.265,11000000.0
2009-05-29 20:46:00,5.26734,5.26859,5.26577,5.26859,18000000.0
2009-05-29 20:47:00,5.26831,5.26884,5.26635,5.26764,20000000.0
2009-05-29 20:48:00,5.26672,5.26817,5.26572,5.26759,17000000.0
2009-05-29 20:49:00,5.26726,5.26736,5.26607,5.26736,16000000.0
2009-05-29 20:50:00,5.26704,5.26777,5.26589,5.26777,8000000.0
2009-05-29 20:51:00,5.26873,5.2692,5.26787,5.2692,8000000.0
2009-05-29 20:52:00,5.26893,5.26962,5.26783,5.26903,12000000.0
2009-05-29 20:53:00,5.26784,5.26963,5.26784,5.26888,16000000.0
2009-05-29 20:54:00,5.26828,5.26856,5.26618,5.26756,15000000.0
2009-05-29 20:55:00,5.26769,5.2681,5.26615,5.26679,16000000.0
2009-05-29 20:56:00,5.26719,5.26767,5.26601,5.26739,7000000.0
2009-05-29 20:57:00,5.26631,5.26712,5.26559,5.26712,14000000.0
2009-05-29 20:58:00,5.26662,5.26662,5.26467,5.26469,10000000.0
2009-05-29 20:59:00,5.26223,5.26502,5.26176,5.26347,11000000.0
2009-05-29 21:00:00,5.26468,5.26513,5.26235,5.26388,14000000.0
2009-05-29 21:01:00,5.26183,5.2641,5.26183,5.26347,12000000.0
2009-05-29 21:02:00,5.26265,5.26438,5.26202,5.26414,17000000.0
2009-05-29 21:03:00,5.26437,5.26437,5.26224,5.26397,11000000.0
2009-05-29 21:04:00,5.26434,5.26535,5.26394,5.26479,10000000.0
2009-05-29 21:05:00,5.26353,5.26449,5.26337,5.26431,8000000.0
2009-05-29 21:06:00,5.26383,5.26484,5.26168,5.26298,13000000.0
2009-05-29 21:07:00,5.26347,5.26377,5.26211,5.26253,14000000.0
2009-05-29 21:08:00,5.26165,5.26373,5.2611,5.26347,8000000.0
2009-05-29 21:09:00,5.2625,5.2625,5.25988,5.26052,13000000.0
2009-05-29 21:10:00,5.26035,5.26275,5.25822,5.25949,17000000.0
2009-05-29 21:11:00,5.25893,5.2613,5.25814,5.25901,15000000.0
2009-05-29 21:12:00,5.25827,5.26107,5.25799,5.26062,11000000.0
2009-05-29 21:13:00,5.26109,5.26283,5.25972,5.2621,12000000.0
2009-05-29 21:14:00,5.25992,5.26201,5.25984,5.26149,14000000.0
2009-05-29 21:15:00,5.26141,5.26265,5.26081,5.26247,13000000.0
2009-05-29 21:16:00,5.262,5.262,5.25975,5.25975,12000000.0
2009-05-29 21:17:00,5.26085,5.26091,5.25848,5.25983,16000000.0
2009-05-29 21:18:00,5.25989,5.26082,5.25898,5.25977,15000000.0
2009-05-29 21:19:00,5.261,5.261,5.2586,5.25936,15000000.0
2009-05-29 21:20:00,5.25846,5.26171,5.25821,5.26171,8000000.0
2009-05-29 21:21:00,5.2621,5.2621,5.26039,5.26175,17000000.0
2009-05-29 21:22:00,5.26157,5.26235,5.26099,5.26224,11000000.0
2009-05-29 21:23:00,5.26136,5.26248,5.26015,5.26106,23000000.0
2009-05-29 21:24:00,5.26209,5.26222,5.26057,5.26222,13000000.0
2009-05-29 21:25:00,5.26214,5.2623,5.25975,5.2623,15000000.0
2009-05-29 21:26:00,5.26197,5.26224,5.26075,5.26211,10000000.0
2009-05-29 21:27:00,5.26172,5.26245,5.26017,5.26245,10000000.0
2009-05-29 21:28:00,5.2628,5.2628,5.26037,5.26119,13000000.0
2009-05-29 21:29:00,5.26223,5.26223,5.25996,5.25996,10000000.0
2009-05-29 21:30:00,5.26206,5.26217,5.26029,5.26123,16000000.0
2009-05-29 21:31:00,5.26146,5.26377,5.26131,5.26224,18000000.0
2009-05-29 21:32:00,5.26299,5.26399,5.26153,5.26399,15000000.0
2009-05-29 21:33:00,5.26262,5.26371,5.26137,5.26185,13000000.0
2009-05-29 21:34:00,5.2632,5.26391,5.2623,5.26342,9000000.0
2009-05-29 21:35:00,5.26377,5.26432,5.26297,5.26421,8000000.0
2009-05-29 21:36:00,5.26343,5.26402,5.26221,5.26326,18000000.0
2009-05-29 21:37:00,5.26234,5.2636,5.26185,5.26323,22000000.0
2009-05-29 21:38:00,5.26337,5.26385,5.26278,5.26353,9000000.0
2009-05-29 21:39:00,5.26385,5.26444,5.2619,5.26299,11000000.0
2009-05-29 21:40:00,5.26401,5.26401,5.26232,5.2635,19000000.0
2009-05-29 21:41:00,5.2632,5.26387,5.26074,5.26082,12000000.0
2009-05-29 21:42:00,5.26208,5.26251,5.26134,5.26205,11000000.0
2009-05-29 21:43:00,5.26231,5.26253,5.26065,5.26197,14000000.0
2009-05-29 21:44:00,5.26246,5.26288,5.26105,5.26241,13000000.0
2009-05-29 21:45:00,5.26191,5.26219,5.26084,5.26166,12000000.0
2009-05-29 21:46:00,5.26146,5.26181,5.26011,5.26181,14000000.0
2009-05-29 21:47:00,5.26108,5.26386,5.26108,5.2629,17000000.0
2009-05-29 21:48:00,5.26257,5.26282,5.26115,5.26191,16000000.0
2009-05-29 21:49:00,5.263,5.263,5.26026,5.26124,14000000.0
2009-05-29 21:50:00,5.26008,5.26177,5.26003,5.26137,13000000.0
2009-05-29 21:51:00,5.26121,5.26179,5.26048,5.26048,14000000.0
2009-05-29 21:52:00,5.26166,5.26188,5.26028,5.26129,17000000.0
2009-05-29 21:53:00,5.26158,5.26219,5.25963,5.26213,27000000.0
2009-05-29 21:54:00,5.26241,5.26241,5.26122,5.26142,10000000.0
2009-05-29 21:55:00,5.26149,5.26149,5.26055,5.26055,8000000.0
2009-05-29 21:56:00,5.26091,5.26173,5.25989,5.26124,16000000.0
2009-05-29 21:57:00,5.26067,5.26115,5.25946,5.26087,18000000.0
2009-05-29 21:58:00,5.26049,5.26082,5.25925,5.2601,18000000.0
2009-05-29 21:59:00,5.25995,5.26202,5.25995,5.26144,17000000.0
2009-05-29 22:00:00,5.26138,5.26184,5.26024,5.26092,9000000.0
2009-05-29 22:01:00,5.26095,5.26208,5.2595,5.26014,22000000.0
2009-05-29 22:02:00,5.26089,5.26105,5.25968,5.25974,11000000.0
2009-05-29 22:03:00,5.26017,5.26145,5.25943,5.26052,16000000.0
2009-05-29 22:04:00,5.26082,5.26082,5.25962,5.25962,12000000.0
2009-05-29 22:05:00,5.26112,5.26113,5.25982,5.26071,7000000.0
2009-05-29 22:06:00,5.2609,5.26113,5.25892,5.2609,15000000.0
2009-05-29 22:07:00,5.26046,5.26109,5.25969,5.26109,19000000.0
2009-05-29 22:08:00,5.26105,5.26105,5.25933,5.25964,11000000.0
2009-05-29 22:09:00,5.26001,5.26056,5.25959,5.26048,10000000.0
2009-05-29 22:10:00,5.26092,5.26092,5.2595,5.26053,10000000.0
2009-05-29 22:11:00,5.26057,5.26135,5.25936,5.25936,18000000.0
2009-05-29 22:12:00,5.26136,5.26145,5.25988,5.26108,11000000.0
2009-05-29 22:13:00,5.26177,5.26177,5.26032,5.26128,14000000.0
2009-05-29 22:14:00,5.26212,5.26264,5.26061,5.26209,24000000.0
2009-05-29 22:15:00,5.26222,5.26241,5.26087,5.2621,13000000.0
2009-05-29 22:16:00,5.26279,5.26279,5.26101,5.26162,13000000.0
2009-05-29 22:17:00,5.26213,5.26234,5.26136,5.26212,8000000.0
2009-05-29 22:18:00,5.26251,5.26251,5.2608,5.26178,13000000.0
2009-05-29 22:19:00,5.26106,5.26267,5.26106,5.26242,14000000.0
2009-05-29 22:20:00,5.26216,5.26266,5.26106,5.26176,21000000.0
2009-05-29 22:21:00,5.26269,5.26269,5.26062,5.26192,13000000.0
2009-05-29 22:22:00,5.26087,5.26211,5.26074,5.26101,12000000.0
2009-05-29 22:23:00,5.26155,5.2618,5.26047,5.26076,18000000.0
2009-05-29 22:24:00,5.26078,5.26118,5.26008,5.26105,14000000.0
2009-05-29 22:25:00,5.25962,5.26002,5.25819,5.25819,13000000.0
2009-05-29 22:26:00,5.25783,5.25927,5.25709,5.25785,13000000.0
2009-05-29 22:27:00,5.25793,5.25882,5.25725,5.25725,16000000.0
2009-05-29 22:28:00,5.25825,5.25916,5.25756,5.25852,13000000.0
2009-05-29 22:29:00,5.25857,5.25895,5.25728,5.25856,21000000.0
2009-05-29 22:30:00,5.25858,5.25858,5.25722,5.25821,17000000.0
2009-05-29 22:31:00,5.25812,5.25879,5.2581,5.25879,10000000.0
2009-05-29 22:32:00,5.25865,5.25865,5.25708,5.25847,13000000.0
2009-05-29 22:33:00,5.25802,5.25878,5.2577,5.25867,13000000.0
2009-05-29 22:34:00,5.2589,5.25926,5.25731,5.25887,13000000.0
2009-05-29 22:35:00,5.25848,5.25973,5.2583,5.25866,19000000.0
2009-05-29 22:36:00,5.25955,5.26053,5.2588,5.25933,14000000.0
2009-05-29 22:37:00,5.25962,5.26015,5.25883,5.25959,17000000.0
2009-05-29 22:38:00,5.25938,5.26049,5.25847,5.25962,9000000.0
2009-05-29 22:39:00,5.25867,5.25937,5.25806,5.25922,20000000.0
2009-05-29 22:40:00,5.25837,5.2595,5.25791,5.25894,13000000.0
2009-05-29 22:41:00,5.25845,5.25865,5.25845,5.25865,13000000.0
2009-05-29 22:42:00,5.25944,5.25944,5.25736,5.25822,10000000.0
2009-05-29 22:43:00,5.25857,5.25913,5.25782,5.25893,15000000.0
2009-05-29 22:44:00,5.25829,5.25919,5.25773,5.25871,16000000.0
2009-05-29 22:45:00,5.25926,5.25926,5.25721,5.25869,14000000.0
2009-05-29 22:46:00,5.25809,5.25874,5.25736,5.25827,12000000.0
2009-05-29 22:47:00,5.25881,5.25918,5.25811,5.25875,7000000.0
2009-05-29 22:48:00,5.25888,5.25892,5.25672,5.25672,16000000.0
2009-05-29 22:49:00,5.25754,5.25895,5.25733,5.25878,10000000.0
2009-05-29 22:50:00,5.25855,5.2586,5.25715,5.25822,15000000.0
2009-05-29 22:51:00,5.25806,5.25806,5.25616,5.25702,17000000.0
2009-05-29 22:52:00,5.25629,5.25649,5.25543,5.25631,10000000.0
2009-05-29 22:53:00,5.25543,5.25608,5.25398,5.25533,20000000.0
2009-05-29 22:54:00,5.2547,5.25553,5.25429,5.25429,10000000.0
2009-05-29 22:55:00,5.25555,5.25562,5.25471,5.2551,12000000.0
2009-05-29 22:56:00,5.25524,5.25524,5.25389,5.25438,9000000.0
2009-05-29 22:57:00,5.25518,5.25518,5.25332,5.254,18000000.0
2009-05-29 22:58:00,5.25326,5.25428,5.25164,5.25164,13000000.0
2009-05-29 22:59:00,5.25274,5.25338,5.25173,5.25305,10000000.0
2009-06-01 02:00:00,5.27123,5.27145,5.27119,5.27145,16000000.0
2009-06-01 02:01:00,5.27185,5.2739,5.27132,5.2739,21000000.0
2009-06-01 02:02:00,5.27368,5.27402,5.27235,5.27311,10000000.0
2009-06-01 02:03:00,5.27375,5.27375,5.27259,5.27326,8000000.0
2009-06-01 02:04:00,5.27282,5.27352,5.27232,5.27243,14000000.0
2009-06-01 02:05:00,5.27364,5.27407,5.27291,5.27383,14000000.0
2009-06-01 02:06:00,5.27429,5.2743,5.27261,5.27261,15000000.0
2009-06-01 02:07:00,5.27438,5.27438,5.27326,5.27375,10000000.0
2009-06-01 02:08:00,5.27432,5.2745,5.27292,5.27416,16000000.0
2009-06-01 02:09:00,5.27435,5.27521,5.27347,5.27347,18000000.0
2009-06-01 02:10:00,5.27432,5.27464,5.27321,5.27332,16000000.0
2009-06-01 02:11:00,5.27362,5.27495,5.27333,5.27374,14000000.0
2009-06-01 02:12:00,5.27261,5.27419,5.27222,5.27286,10000000.0
2009-06-01 02:13:00,5.27276,5.27304,5.27161,5.27235,15000000.0
2009-06-01 02:14:00,5.27305,5.27337,5.2712,5.27162,19000000.0
2009-06-01 02:15:00,5.27272,5.2735,5.27146,5.27275,12000000.0
2009-06-01 02:16:00,5.27273,5.27302,5.27178,5.27227,18000000.0
2009-06-01 02:17:00,5.27235,5.27319,5.27217,5.27271,14000000.0
2009-06-01 02:18:00,5.2728,5.2739,5.27259,5.27318,12000000.0
2009-06-01 02:19:00,5.27299,5.2736,5.27249,5.27349,14000000.0
2009-06-01 02:20:00,5.27369,5.27369,5.27255,5.27321,13000000.0
2009-06-01 02:21:00,5.27254,5.27354,5.2715,5.2715,15000000.0
2009-06-01 02:22:00,5.27252,5.27306,5.27117,5.27117,13000000.0
2009-06-01 02:23:00,5.27181,5.27289,5.27085,5.2725,16000000.0
2009-06-01 02:24:00,5.27248,5.27346,5.27165,5.27319,17000000.0
2009-06-01 02:25:00,5.27368,5.27368,5.2724,5.2724,10000000.0
2009-06-01 02:26:00,5.27294,5.27364,5.27234,5.27316,13000000.0
2009-06-01 02:27:00,5.2739,5.2739,5.27261,5.27324,7000000.0
2009-06-01 02:28:00,5.27289,5.27338,5.27241,5.27317,9000000.0
2009-06-01 02:29:00,5.27383,5.27383,5.27145,5.27192,20000000.0
2009-06-01 02:30:00,5.27158,5.27321,5.27158,5.27236,11000000.0
2009-06-01 02:31:00,5.27251,5.27371,5.27156,5.27156,9000000.0
2009-06-01 02:32:00,5.27196,5.2732,5.27136,5.2724,13000000.0
2009-06-01 02:33:00,5.27152,5.27332,5.27151,5.27169,14000000.0
2009-06-01 02:34:00,5.27106,5.2729,5.27106,5.27188,17000000.0
2009-06-01 02:35:00,5.27198,5.27239,5.2704,5.27144,15000000.0
2009-06-01 02:36:00,5.27265,5.27291,5.2712,5.27247,14000000.0
2009-06-01 02:37:00,5.27205,5.27268,5.26968,5.27145,13000000.0
2009-06-01 02:38:00,5.27158,5.27158,5.27012,5.27045,14000000.0
2009-06-01 02:39:00,5.27095,5.27157,5.26946,5.27065,15000000.0
2009-06-01 02:40:00,5.27042,5.27119,5.26914,5.27001,12000000.0
2009-06-01 02:41:00,5.26966,5.2703,5.26798,5.2685,13000000.0
2009-06-01 02:42:00,5.26789,5.26937,5.26777,5.26932,16000000.0
2009-06-01 02:43:00,5.26914,5.26922,5.26737,5.26864,18000000.0
2009-06-01 02:44:00,5.26878,5.26934,5.26774,5.26881,10000000.0
2009-06-01 02:45:00,5.26772,5.26992,5.26755,5.26879,14000000.0
2009-06-01 02:46:00,5.2691,5.27037,5.26907,5.27037,18000000.0
2009-06-01 02:47:00,5.27162,5.27255,5.26945,5.27255,17000000.0
2009-06-01 02:48:00,5.27253,5.27284,5.27144,5.2719,7000000.0
2009-06-01 02:49:00,5.2717,5.27281,5.2708,5.27165,13000000.0
2009-06-01 02:50:00,5.27182,5.27337,5.27058,5.27176,14000000.0
2009-06-01 02:51:00,5.27108,5.27206,5.27084,5.27168,15000000.0
2009-06-01 02:52:00,5.27169,5.27169,5.27036,5.27129,15000000.0
2009-06-01 02:53:00,5.2707,5.27099,5.26984,5.27064,9000000.0
2009-06-01 02:54:00,5.27131,5.27172,5.26967,5.26967,13000000.0
2009-06-01 02:55:00,5.27087,5.27087,5.26828,5.2702,11000000.0
2009-06-01 02:56:00,5.27,5.2706,5.26835,5.26987,18000000.0
2009-06-01 02:57:00,5.26879,5.27027,5.26819,5.26977,13000000.0
2009-06-01 02:58:00,5.26898,5.26921,5.26784,5.26888,9000000.0
2009-06-01 02:59:00,5.26789,5.26858,5.2668,5.26799,14000000.0
2009-06-01 03:00:00,5.26752,5.26863,5.26751,5.26818,11000000.0
2009-06-01 03:01:00,5.26814,5.26814,5.26558,5.26558,11000000.0
2009-06-01 03:02:00,5.26467,5.26641,5.26456,5.26614,11000000.0
2009-06-01 03:03:00,5.26592,5.26601,5.26271,5.26366,23000000.0
2009-06-01 03:04:00,5.26402,5.26402,5.26232,5.26251,11000000.0
2009-06-01 03:05:00,5.26267,5.26453,5.26267,5.26453,17000000.0
2009-06-01 03:06:00,5.26527,5.26527,5.26145,5.26145,9000000.0
2009-06-01 03:07:00,5.26166,5.2628,5.26037,5.26122,15000000.0
2009-06-01 03:08:00,5.26145,5.26184,5.26041,5.2608,12000000.0
2009-06-01 03:09:00,5.26227,5.26297,5.26108,5.26222,15000000.0
2009-06-01 03:10:00,5.26113,5.26231,5.261,5.261,19000000.0
2009-06-01 03:11:00,5.26036,5.26193,5.26036,5.26104,15000000.0
2009-06-01 03:12:00,5.26134,5.26172,5.26044,5.26134,18000000.0
2009-06-01 03:13:00,5.26063,5.2609,5.25907,5.26021,18000000.0
2009-06-01 03:14:00,5.2598,5.26069,5.25911,5.2602,10000000.0
2009-06-01 03:15:00,5.26038,5.26062,5.2595,5.26004,7000000.0
2009-06-01 03:16:00,5.25941,5.25996,5.25921,5.25932,8000000.0
2009-06-01 03:17:00,5.25917,5.26043,5.2591,5.26043,10000000.0
2009-06-01 03:18:00,5.25828,5.25898,5.25634,5.2566,15000000.0
2009-06-01 03:19:00,5.25691,5.2581,5.25642,5.25685,10000000.0
2009-06-01 03:20:00,5.2571,5.25829,5.2571,5.25752,16000000.0
2009-06-01 03:21:00,5.2572,5.25766,5.25682,5.25744,11000000.0
2009-06-01 03:22:00,5.25768,5.25779,5.25604,5.25679,10000000.0
2009-06-01 03:23:00,5.25707,5.25769,5.25529,5.25529,12000000.0
2009-06-01 03:24:00,5.25611,5.25611,5.25372,5.25529,13000000.0
2009-06-01 03:25:00,5.25585,5.25663,5.25417,5.25608,11000000.0
2009-06-01 03:26:00,5.25682,5.25716,5.25549,5.25619,13000000.0
2009-06-01 03:27:00,5.25673,5.25743,5.25463,5.25463,14000000.0
2009-06-01 03:28:00,5.25608,5.25648,5.25385,5.25525,18000000.0
2009-06-01 03:29:00,5.25677,5.25719,5.25549,5.25673,15000000.0
2009-06-01 03:30:00,5.25674,5.25855,5.25623,5.25623,10000000.0
2009-06-01 03:31:00,5.25754,5.25826,5.25636,5.25826,13000000.0
2009-06-01 03:32:00,5.25836,5.25948,5.25778,5.25868,16000000.0
2009-06-01 03:33:00,5.258,5.25943,5.25757,5.25847,13000000.0
2009-06-01 03:34:00,5.25958,5.25975,5.25777,5.2588,16000000.0
2009-06-01 03:35:00,5.25949,5.25949,5.25822,5.25877,10000000.0
2009-06-01 03:36:00,5.25872,5.25872,5.2564,5.25759,11000000.0
2009-06-01 03:37:00,5.25766,5.25784,5.25649,5.25782,13000000.0
2009-06-01 03:38:00,5.258,5.2586,5.25704,5.25852,13000000.0
2009-06-01 03:39:00,5.25848,5.2595,5.2579,5.25791,13000000.0
2009-06-01 03:40:00,5.25809,5.25809,5.25576,5.25709,12000000.0
2009-06-01 03:41:00,5.25772,5.25864,5.25689,5.25733,16000000.0
2009-06-01 03:42:00,5.25879,5.25969,5.25741,5.25969,21000000.0
2009-06-01 03:43:00,5.25887,5.2592,5.25773,5.25848,18000000.0
2009-06-01 03:44:00,5.2583,5.25974,5.25791,5.25884,15000000.0
2009-06-01 03:45:00,5.25926,5.25926,5.25782,5.25838,9000000.0
2009-06-01 03:46:00,5.25917,5.25917,5.25776,5.25814,8000000.0
2009-06-01 03:47:00,5.25852,5.25914,5.25772,5.25825,11000000.0
2009-06-01 03:48:00,5.25898,5.25912,5.2561,5.25719,9000000.0
2009-06-01 03:49:00,5.25648,5.25803,5.25648,5.25768,16000000.0
2009-06-01 03:50:00,5.25718,5.25827,5.25647,5.25742,19000000.0
2009-06-01 03:51:00,5.25698,5.25824,5.25698,5.25824,9000000.0
2009-06-01 03:52:00,5.25808,5.25825,5.25703,5.25808,19000000.0
2009-06-01 03:53:00,5.25746,5.25746,5.25603,5.25603,10000000.0
2009-06-01 03:54:00,5.25655,5.25704,5.25584,5.2564,17000000.0
2009-06-01 03:55:00,5.25742,5.25742,5.25593,5.25647,16000000.0
2009-06-01 03:56:00,5.25591,5.25658,5.25548,5.25634,7000000.0
2009-06-01 03:57:00,5.25688,5.25688,5.25481,5.25481,11000000.0
2009-06-01 03:58:00,5.25627,5.25839,5.25552,5.25713,12000000.0
2009-06-01 03:59:00,5.25736,5.25783,5.25636,5.25779,17000000.0
2009-06-01 04:00:00,5.25819,5.25892,5.25778,5.25883,12000000.0
2009-06-01 04:01:00,5.25931,5.25963,5.25816,5.25837,16000000.0
2009-06-01 04:02:00,5.25905,5.25905,5.2561,5.25742,14000000.0
2009-06-01 04:03:00,5.25647,5.25692,5.25453,5.25521,12000000.0
2009-06-01 04:04:00,5.25514,5.25593,5.25423,5.25593,16000000.0
2009-06-01 04:05:00,5.25597,5.25716,5.25555,5.25716,13000000.0
2009-06-01 04:06:00,5.25737,5.25757,5.25638,5.2572,16000000.0
2009-06-01 04:07:00,5.25665,5.25725,5.25605,5.25698,13000000.0
2009-06-01 04:08:00,5.25733,5.25736,5.25625,5.25677,14000000.0
2009-06-01 04:09:00,5.25731,5.25731,5.25647,5.25667,10000000.0
2009-06-01 04:10:00,5.25726,5.2579,5.25636,5.25766,12000000.0
2009-06-01 04:11:00,5.2573,5.25884,5.25697,5.25847,14000000.0
2009-06-01 04:12:00,5.25741,5.25887,5.25741,5.25788,19000000.0
2009-06-01 04:13:00,5.25855,5.25925,5.25779,5.25779,20000000.0
2009-06-01 04:14:00,5.25806,5.25862,5.25692,5.25805,12000000.0
2009-06-01 04:15:00,5.25827,5.25828,5.25566,5.25731,8000000.0
2009-06-01 04:16:00,5.25805,5.25805,5.2567,5.25698,13000000.0
2009-06-01 04:17:00,5.25717,5.25767,5.2563,5.25767,15000000.0
2009-06-01 04:18:00,5.25798,5.25803,5.25644,5.2571,9000000.0
2009-06-01 04:19:00,5.25676,5.2577,5.25593,5.25659,12000000.0
2009-06-01 04:20:00,5.25674,5.25721,5.25633,5.25633,9000000.0
2009-06-01 04:21:00,5.25681,5.25776,5.25633,5.25677,17000000.0
2009-06-01 04:22:00,5.25722,5.2573,5.25603,5.25717,14000000.0
2009-06-01 04:23:00,5.2561,5.25615,5.2538,5.2538,10000000.0
2009-06-01 04:24:00,5.25473,5.25527,5.25332,5.25357,12000000.0
2009-06-01 04:25:00,5.25484,5.25516,5.25385,5.25515,10000000.0
2009-06-01 04:26:00,5.25479,5.25482,5.25351,5.25371,7000000.0
2009-06-01 04:27:00,5.2528,5.25348,5.25017,5.25017,15000000.0
2009-06-01 04:28:00,5.25142,5.25212,5.25063,5.25084,7000000.0
2009-06-01 04:29:00,5.25139,5.25246,5.25093,5.25093,14000000.0
2009-06-01 04:30:00,5.25108,5.2518,5.25015,5.2514,11000000.0
2009-06-01 04:31:00,5.25146,5.25255,5.25113,5.25185,15000000.0
2009-06-01 04:32:00,5.25223,5.25261,5.25069,5.25166,17000000.0
2009-06-01 04:33:00,5.25231,5.25288,5.25142,5.25272,14000000.0
2009-06-01 04:34:00,5.25223,5.25236,5.25166,5.25231,9000000.0
2009-06-01 04:35:00,5.25285,5.25302,5.25177,5.25286,12000000.0
2009-06-01 04:36:00,5.25285,5.25329,5.25225,5.2525,12000000.0
2009-06-01 04:37:00,5.25264,5.25327,5.25115,5.25257,12000000.0
2009-06-01 04:38:00,5.25185,5.25261,5.25167,5.25247,11000000.0
2009-06-01 04:39:00,5.25179,5.25179,5.24967,5.25156,17000000.0
2009-06-01 04:40:00,5.25186,5.25359,5.25171,5.25216,9000000.0
2009-06-01 04:41:00,5.25238,5.25396,5.25228,5.25331,10000000.0
2009-06-01 04:42:00,5.25335,5.25351,5.25163,5.25261,8000000.0
2009-06-01 04:43:00,5.25314,5.25387,5.25234,5.25385,18000000.0
2009-06-01 04:44:00,5.25356,5.25416,5.25286,5.25287,9000000.0
2009-06-01 04:45:00,5.25355,5.25507,5.25355,5.25463,9000000.0
2009-06-01 04:46:00,5.25576,5.25688,5.25436,5.2555,16000000.0
2009-06-01 04:47:00,5.25573,5.25602,5.25359,5.25455,12000000.0
2009-06-01 04:48:00,5.25477,5.25521,5.2541,5.25506,10000000.0
2009-06-01 04:49:00,5.25452,5.25518,5.25323,5.25392,16000000.0
2009-06-01 04:50:00,5.25397,5.25467,5.25355,5.25464,16000000.0
2009-06-01 04:51:00,5.25488,5.25549,5.25393,5.25479,20000000.0
2009-06-01 04:52:00,5.25395,5.25546,5.25391,5.25494,13000000.0
2009-06-01 04:53:00,5.25505,5.25579,5.25429,5.25579,11000000.0
2009-06-01 04:54:00,5.25524,5.25575,5.25486,5.2554,11000000.0
2009-06-01 04:55:00,5.25493,5.25625,5.25464,5.25591,12000000.0
2009-06-01 04:56:00,5.25573,5.25623,5.25514,5.25514,16000000.0
2009-06-01 04:57:00,5.25566,5.25566,5.25441,5.25543,7000000.0
2009-06-01 04:58:00,5.25519,5.25579,5.25502,5.25523,13000000.0
2009-06-01 04:59:00,5.25465,5.25613,5.25395,5.25395,17000000.0
2009-06-01 05:00:00,5.25449,5.25571,5.25449,5.2546,10000000.0
2009-06-01 05:01:00,5.25469,5.25641,5.25469,5.25601,13000000.0
2009-06-01 05:02:00,5.25578,5.25593,5.25446,5.25459,18000000.0
2009-06-01 05:03:00,5.25459,5.25593,5.25457,5.25457,9000000.0
2009-06-01 05:04:00,5.25545,5.25545,5.25458,5.25509,12000000.0
2009-06-01 05:05:00,5.25505,5.25536,5.25367,5.25367,10000000.0
2009-06-01 05:06:00,5.25479,5.25513,5.25392,5.25503,20000000.0
2009-06-01 05:07:00,5.25502,5.25527,5.25431,5.25527,10000000.0
2009-06-01 05:08:00,5.25478,5.25513,5.25265,5.25456,17000000.0
2009-06-01 05:09:00,5.25531,5.25531,5.25359,5.25448,15000000.0
2009-06-01 05:10:00,5.25358,5.25502,5.25358,5.25502,10000000.0
2009-06-01 05:11:00,5.25438,5.25518,5.25387,5.25436,16000000.0
2009-06-01 05:12:00,5.25461,5.25488,5.25365,5.25406,7000000.0
2009-06-01 05:13:00,5.25419,5.25448,5.25385,5.254,12000000.0
2009-06-01 05:14:00,5.25384,5.25488,5.25314,5.25388,14000000.0
2009-06-01 05:15:00,5.25553,5.25558,5.25409,5.25485,16000000.0
2009-06-01 05:16:00,5.25556,5.25556,5.2541,5.25539,15000000.0
2009-06-01 05:17:00,5.2554,5.2555,5.25465,5.25518,10000000.0
2009-06-01 05:18:00,5.25517,5.25526,5.25428,5.25467,13000000.0
2009-06-01 05:19:00,5.2555,5.25683,5.25475,5.25683,13000000.0
2009-06-01 05:20:00,5.25629,5.25721,5.25546,5.25665,20000000.0
2009-06-01 05:21:00,5.25575,5.2567,5.25575,5.25592,9000000.0
2009-06-01 05:22:00,5.25701,5.25701,5.25604,5.25641,17000000.0
2009-06-01 05:23:00,5.25601,5.25711,5.25516,5.25569,14000000.0
2009-06-01 05:24:00,5.25674,5.2579,5.25612,5.25687,19000000.0
2009-06-01 05:25:00,5.25486,5.25671,5.25486,5.25539,13000000.0
2009-06-01 05:26:00,5.25512,5.25681,5.25468,5.25549,13000000.0
2009-06-01 05:27:00,5.25491,5.25525,5.25367,5.25472,13000000.0
2009-06-01 05:28:00,5.25455,5.25476,5.25362,5.25388,10000000.0
2009-06-01 05:29:00,5.25383,5.25422,5.25199,5.25199,17000000.0
2009-06-01 05:30:00,5.25261,5.25397,5.25221,5.25275,21000000.0
2009-06-01 05:31:00,5.25328,5.25405,5.25193,5.25383,13000000.0
2009-06-01 05:32:00,5.25328,5.25401,5.25285,5.25329,16000000.0
2009-06-01 05:33:00,5.25345,5.25392,5.25304,5.25345,13000000.0
2009-06-01 05:34:00,5.25263,5.25344,5.25226,5.25331,13000000.0
2009-06-01 05:35:00,5.25382,5.25382,5.25208,5.25296,14000000.0
2009-06-01 05:36:00,5.25321,5.25409,5.25264,5.25352,18000000.0
2009-06-01 05:37:00,5.25286,5.25404,5.25242,5.25292,12000000.0
2009-06-01 05:38:00,5.25206,5.25316,5.25179,5.25305,13000000.0
2009-06-01 05:39:00,5.25309,5.25334,5.25213,5.25317,21000000.0
2009-06-01 05:40:00,5.25243,5.25371,5.25231,5.25348,14000000.0
2009-06-01 05:41:00,5.25331,5.25417,5.25265,5.25382,13000000.0
2009-06-01 05:42:00,5.25348,5.25443,5.25292,5.25418,8000000.0
2009-06-01 05:43:00,5.25407,5.25448,5.2534,5.25416,13000000.0
2009-06-01 05:44:00,5.25446,5.25446,5.25244,5.25244,13000000.0
2009-06-01 05:45:00,5.2536,5.25431,5.25287,5.2541,24000000.0
2009-06-01 05:46:00,5.25416,5.25475,5.25321,5.25374,14000000.0
2009-06-01 05:47:00,5.25398,5.25666,5.25398,5.25528,11000000.0
2009-06-01 05:48:00,5.25636,5.25691,5.2555,5.25673,18000000.0
2009-06-01 05:49:00,5.25626,5.25654,5.25532,5.25592,10000000.0
2009-06-01 05:50:00,5.2566,5.25833,5.25566,5.25833,10000000.0
2009-06-01 05:51:00,5.25779,5.25867,5.25648,5.25648,11000000.0
2009-06-01 05:52:00,5.25621,5.25775,5.25458,5.25581,19000000.0
2009-06-01 05:53:00,5.25446,5.25555,5.25377,5.25492,15000000.0
2009-06-01 05:54:00,5.25529,5.25534,5.25466,5.25495,7000000.0
2009-06-01 05:55:00,5.25564,5.25619,5.25445,5.2558,12000000.0
2009-06-01 05:56:00,5.25582,5.25626,5.25499,5.25626,16000000.0
2009-06-01 05:57:00,5.25625,5.25625,5.25484,5.25523,11000000.0
2009-06-01 05:58:00,5.25644,5.25786,5.25535,5.25784,22000000.0
2009-06-01 05:59:00,5.25847,5.25887,5.25757,5.25857,9000000.0
2009-06-01 06:00:00,5.25888,5.25888,5.25666,5.25771,17000000.0
2009-06-01 06:01:00,5.25676,5.25772,5.25531,5.25581,18000000.0
2009-06-01 06:02:00,5.2572,5.25849,5.25673,5.25724,18000000.0
2009-06-01 06:03:00,5.25807,5.25807,5.25655,5.25711,16000000.0
2009-06-01 06:04:00,5.25774,5.25831,5.25721,5.25793,8000000.0
2009-06-01 06:05:00,5.2572,5.25807,5.25659,5.25759,10000000.0
2009-06-01 06:06:00,5.25745,5.25833,5.25663,5.25792,27000000.0
2009-06-01 06:07:00,5.25816,5.25819,5.25684,5.25761,17000000.0
2009-06-01 06:08:00,5.25816,5.25821,5.2572,5.25754,14000000.0
2009-06-01 06:09:00,5.25782,5.25839,5.25721,5.25763,13000000.0
2009-06-01 06:10:00,5.25843,5.25947,5.25786,5.25947,14000000.0
2009-06-01 06:11:00,5.25927,5.26045,5.2585,5.25874,16000000.0
2009-06-01 06:12:00,5.25876,5.25986,5.25837,5.25907,17000000.0
2009-06-01 06:13:00,5.25953,5.25953,5.25781,5.25896,14000000.0
2009-06-01 06:14:00,5.25796,5.25933,5.25783,5.25803,12000000.0
2009-06-01 06:15:00,5.25806,5.26018,5.25806,5.25972,13000000.0
2009-06-01 06:16:00,5.25955,5.2604,5.25927,5.2604,14000000.0
2009-06-01 06:17:00,5.26078,5.26145,5.25954,5.26041,11000000.0
2009-06-01 06:18:00,5.2612,5.26199,5.26042,5.26066,12000000.0
2009-06-01 06:19:00,5.26123,5.2615,5.2598,5.2615,19000000.0
2009-06-01 06:20:00,5.26057,5.26146,5.26045,5.26114,11000000.0
2009-06-01 06:21:00,5.2616,5.2616,5.25945,5.25945,9000000.0
2009-06-01 06:22:00,5.26095,5.261,5.25887,5.25928,22000000.0
2009-06-01 06:23:00,5.25966,5.26121,5.25966,5.26049,18000000.0
2009-06-01 06:24:00,5.2616,5.26186,5.26037,5.26142,8000000.0
2009-06-01 06:25:00,5.26181,5.26181,5.26013,5.26013,9000000.0
2009-06-01 06:26:00,5.26172,5.26172,5.25978,5.25978,13000000.0
2009-06-01 06:27:00,5.26049,5.26093,5.25932,5.26041,15000000.0
2009-06-01 06:28:00,5.26004,5.26042,5.25853,5.25938,18000000.0
2009-06-01 06:29:00,5.25845,5.25936,5.25613,5.25753,16000000.0
2009-06-01 06:30:00,5.25686,5.25725,5.25587,5.25688,10000000.0
2009-06-01 06:31:00,5.25746,5.25786,5.25649,5.25786,13000000.0
2009-06-01 06:32:00,5.25769,5.25877,5.25706,5.25877,10000000.0
2009-06-01 06:33:00,5.25723,5.2591,5.25723,5.25775,10000000.0
2009-06-01 06:34:00,5.25781,5.25883,5.25778,5.25867,15000000.0
2009-06-01 06:35:00,5.25752,5.25852,5.25687,5.25687,13000000.0
2009-06-01 06:36:00,5.25787,5.25842,5.2567,5.25787,23000000.0
2009-06-01 06:37:00,5.25689,5.25897,5.25689,5.25813,11000000.0
2009-06-01 06:38:00,5.25868,5.25983,5.25807,5.25813,17000000.0
2009-06-01 06:39:00,5.25804,5.25895,5.25801,5.25895,8000000.0
2009-06-01 06:40:00,5.2592,5.25956,5.25848,5.25956,15000000.0
2009-06-01 06:41:00,5.25915,5.2597,5.25815,5.25895,15000000.0
2009-06-01 06:42:00,5.25915,5.25922,5.25781,5.258,16000000.0
2009-06-01 06:43:00,5.25788,5.25868,5.25788,5.2586,12000000.0
2009-06-01 06:44:00,5.25805,5.25938,5.25759,5.25904,13000000.0
2009-06-01 06:45:00,5.25863,5.26007,5.25796,5.2588,14000000.0
2009-06-01 06:46:00,5.25968,5.2605,5.25897,5.25916,12000000.0
2009-06-01 06:47:00,5.25985,5.26027,5.25932,5.25961,11000000.0
2009-06-01 06:48:00,5.25935,5.2608,5.25897,5.25993,15000000.0
2009-06-01 06:49:00,5.25816,5.25958,5.25772,5.25913,17000000.0
2009-06-01 06:50:00,5.25928,5.25928,5.25768,5.25851,13000000.0
2009-06-01 06:51:00,5.25831,5.25872,5.25769,5.25839,8000000.0
2009-06-01 06:52:00,5.25911,5.26,5.25852,5.25954,14000000.0
2009-06-01 06:53:00,5.25909,5.26044,5.2586,5.26003,13000000.0
2009-06-01 06:54:00,5.259,5.25947,5.25826,5.25904,8000000.0
2009-06-01 06:55:00,5.25907,5.25943,5.25788,5.25788,10000000.0
2009-06-01 06:56:00,5.25848,5.25866,5.25758,5.25767,11000000.0
2009-06-01 06:57:00,5.25976,5.25976,5.25838,5.25872,17000000.0
2009-06-01 06:58:00,5.25966,5.25966,5.25818,5.25932,12000000.0
2009-06-01 06:59:00,5.25956,5.25985,5.25828,5.25902,14000000.0
2009-06-01 07:00:00,5.25983,5.26019,5.25918,5.25984,11000000.0
2009-06-01 07:01:00,5.25908,5.25917,5.25636,5.25636,10000000.0
2009-06-01 07:02:00,5.25808,5.25826,5.25622,5.25662,14000000.0
2009-06-01 07:03:00,5.25782,5.25848,5.25729,5.2583,7000000.0
2009-06-01 07:04:00,5.25849,5.2588,5.25701,5.25788,16000000.0
2009-06-01 07:05:00,5.25777,5.25864,5.25669,5.25832,15000000.0
2009-06-01 07:06:00,5.25765,5.25815,5.25636,5.25713,16000000.0
2009-06-01 07:07:00,5.25638,5.25802,5.25638,5.2565,12000000.0
2009-06-01 07:08:00,5.25834,5.2585,5.25704,5.25784,8000000.0
2009-06-01 07:09:00,5.25822,5.25867,5.25743,5.25743,8000000.0
2009-06-01 07:10:00,5.25948,5.26089,5.25827,5.26078,16000000.0
2009-06-01 07:11:00,5.26056,5.2612,5.25909,5.25909,17000000.0
2009-06-01 07:12:00,5.25993,5.26029,5.25822,5.26014,20000000.0
2009-06-01 07:13:00,5.25846,5.25968,5.25771,5.25928,18000000.0
2009-06-01 07:14:00,5.26009,5.26059,5.25893,5.25978,11000000.0
2009-06-01 07:15:00,5.26043,5.26124,5.2591,5.26079,18000000.0
2009-06-01 07:16:00,5.25899,5.2607,5.25891,5.26026,18000000.0
2009-06-01 07:17:00,5.2595,5.26073,5.25886,5.25966,12000000.0
2009-06-01 07:18:00,5.25954,5.26006,5.25791,5.25873,18000000.0
2009-06-01 07:19:00,5.26057,5.26072,5.25917,5.26023,14000000.0
2009-06-01 07:20:00,5.26066,5.2619,5.2597,5.2616,18000000.0
2009-06-01 07:21:00,5.26152,5.26179,5.26035,5.26146,13000000.0
2009-06-01 07:22:00,5.26182,5.26209,5.25993,5.2607,14000000.0
2009-06-01 07:23:00,5.26014,5.2607,5.2587,5.26046,15000000.0
2009-06-01 07:24:00,5.26095,5.26197,5.25914,5.26197,16000000.0
2009-06-01 07:25:00,5.26247,5.26247,5.26044,5.26083,15000000.0
2009-06-01 07:26:00,5.26182,5.26214,5.26057,5.26175,13000000.0
2009-06-01 07:27:00,5.26147,5.26352,5.26123,5.26304,12000000.0
2009-06-01 07:28:00,5.26347,5.26389,5.26111,5.26218,22000000.0
2009-06-01 07:29:00,5.26227,5.26302,5.26069,5.26157,16000000.0
2009-06-01 07:30:00,5.26205,5.26301,5.26122,5.26122,14000000.0
2009-06-01 07:31:00,5.26197,5.2627,5.26125,5.26177,13000000.0
2009-06-01 07:32:00,5.26092,5.26206,5.26064,5.26141,9000000.0
2009-06-01 07:33:00,5.26365,5.26405,5.26212,5.26352,7000000.0
2009-06-01 07:34:00,5.26325,5.26391,5.2625,5.26385,18000000.0
2009-06-01 07:35:00,5.2634,5.26416,5.26283,5.26347,9000000.0
2009-06-01 07:36:00,5.26379,5.26442,5.26295,5.26341,13000000.0
2009-06-01 07:37:00,5.2641,5.26443,5.26283,5.26299,11000000.0
2009-06-01 07:38:00,5.2632,5.26345,5.2624,5.26263,11000000.0
2009-06-01 07:39:00,5.26189,5.26351,5.26184,5.26293,19000000.0
2009-06-01 07:40:00,5.26175,5.26334,5.26149,5.26253,11000000.0
2009-06-01 07:41:00,5.26246,5.26293,5.26026,5.26072,7000000.0
2009-06-01 07:42:00,5.2615,5.2615,5.26004,5.26024,13000000.0
2009-06-01 07:43:00,5.26079,5.26182,5.25992,5.26129,14000000.0
2009-06-01 07:44:00,5.26135,5.26135,5.25979,5.25979,10000000.0
2009-06-01 07:45:00,5.26187,5.26322,5.26094,5.26183,8000000.0
2009-06-01 07:46:00,5.26251,5.2634,5.26106,5.26246,13000000.0
2009-06-01 07:47:00,5.26232,5.26256,5.26136,5.26251,15000000.0
2009-06-01 07:48:00,5.26294,5.26324,5.26133,5.26244,13000000.0
2009-06-01 07:49:00,5.26434,5.26543,5.2634,5.26526,10000000.0
2009-06-01 07:50:00,5.26484,5.26605,5.26433,5.26501,17000000.0
2009-06-01 07:51:00,5.26529,5.26597,5.2643,5.26541,16000000.0
2009-06-01 07:52:00,5.26419,5.26517,5.26251,5.26404,13000000.0
2009-06-01 07:53:00,5.26382,5.26478,5.2633,5.26417,10000000.0
2009-06-01 07:54:00,5.26321,5.26419,5.26302,5.26387,11000000.0
2009-06-01 07:55:00,5.2623,5.26368,5.2623,5.26349,12000000.0
2009-06-01 07:56:00,5.2643,5.26547,5.26349,5.26454,13000000.0
2009-06-01 07:57:00,5.26562,5.26573,5.26454,5.26571,8000000.0
2009-06-01 07:58:00,5.26509,5.26511,5.26371,5.26373,14000000.0
2009-06-01 07:59:00,5.2637,5.26425,5.26195,5.26351,15000000.0
2009-06-01 08:00:00,5.26409,5.26409,5.26216,5.26406,10000000.0
2009-06-01 08:01:00,5.26375,5.2643,5.26237,5.26237,13000000.0
2009-06-01 08:02:00,5.26277,5.2649,5.26277,5.2642,14000000.0
2009-06-01 08:03:00,5.26545,5.26563,5.26384,5.26456,12000000.0
2009-06-01 08:04:00,5.26515,5.2663,5.2646,5.26551,16000000.0
2009-06-01 08:05:00,5.26479,5.26574,5.26437,5.26486,14000000.0
2009-06-01 08:06:00,5.26373,5.26541,5.26373,5.26541,19000000.0
2009-06-01 08:07:00,5.26472,5.26675,5.26456,5.26635,19000000.0
2009-06-01 08:08:00,5.26693,5.26727,5.26578,5.26578,11000000.0
2009-06-01 08:09:00,5.26703,5.26718,5.26583,5.26718,10000000.0
2009-06-01 08:10:00,5.26707,5.26926,5.26668,5.26787,16000000.0
2009-06-01 08:11:00,5.26718,5.26819,5.26636,5.26738,9000000.0
2009-06-01 08:12:00,5.2669,5.26739,5.26551,5.26551,10000000.0
2009-06-01 08:13:00,5.26565,5.26565,5.26441,5.26482,11000000.0
2009-06-01 08:14:00,5.26364,5.26385,5.26172,5.26361,12000000.0
2009-06-01 08:15:00,5.26269,5.26358,5.26217,5.26266,15000000.0
2009-06-01 08:16:00,5.26352,5.26352,5.26101,5.2623,14000000.0
2009-06-01 08:17:00,5.25945,5.26154,5.25893,5.26062,10000000.0
2009-06-01 08:18:00,5.26057,5.26159,5.25974,5.26113,9000000.0
2009-06-01 08:19:00,5.26138,5.26187,5.25876,5.25962,11000000.0
2009-06-01 08:20:00,5.25777,5.25864,5.25712,5.25844,11000000.0
2009-06-01 08:21:00,5.2581,5.25953,5.25709,5.25906,20000000.0
2009-06-01 08:22:00,5.25963,5.26047,5.25839,5.25863,8000000.0
2009-06-01 08:23:00,5.25871,5.26053,5.25666,5.25666,12000000.0
2009-06-01 08:24:00,5.25549,5.25786,5.25374,5.25374,13000000.0
2009-06-01 08:25:00,5.2542,5.25631,5.25362,5.25576,12000000.0
2009-06-01 08:26:00,5.25634,5.25696,5.25459,5.25571,13000000.0
2009-06-01 08:27:00,5.25604,5.25668,5.25502,5.25668,11000000.0
2009-06-01 08:28:00,5.25636,5.25863,5.25594,5.25785,8000000.0
2009-06-01 08:29:00,5.25884,5.25884,5.25609,5.25748,12000000.0
2009-06-01 08:30:00,5.25855,5.25958,5.25795,5.25931,11000000.0
2009-06-01 08:31:00,5.25848,5.25945,5.2564,5.2564,10000000.0
2009-06-01 08:32:00,5.25661,5.25867,5.25606,5.25636,13000000.0
2009-06-01 08:33:00,5.25546,5.25663,5.25536,5.25637,11000000.0
2009-06-01 08:34:00,5.25595,5.25624,5.25482,5.25624,17000000.0
2009-06-01 08:35:00,5.2544,5.25629,5.2544,5.25509,11000000.0
2009-06-01 08:36:00,5.2565,5.25682,5.25505,5.25642,10000000.0
2009-06-01 08:37:00,5.25704,5.25719,5.25486,5.25487,9000000.0
2009-06-01 08:38:00,5.25619,5.25637,5.25487,5.25624,18000000.0
2009-06-01 08:39:00,5.25547,5.25585,5.25417,5.25436,8000000.0
2009-06-01 08:40:00,5.25705,5.25705,5.25251,5.25251,7000000.0
2009-06-01 08:41:00,5.25404,5.25454,5.25268,5.25375,16000000.0
2009-06-01 08:42:00,5.25379,5.25475,5.25284,5.25416,14000000.0
2009-06-01 08:43:00,5.25313,5.25483,5.25313,5.25463,12000000.0
2009-06-01 08:44:00,5.25509,5.25532,5.2536,5.2536,9000000.0
2009-06-01 08:45:00,5.2548,5.25491,5.25321,5.25405,18000000.0
2009-06-01 08:46:00,5.25389,5.2548,5.25304,5.25466,14000000.0
2009-06-01 08:47:00,5.2545,5.2545,5.25112,5.25281,18000000.0
2009-06-01 08:48:00,5.25199,5.25261,5.25077,5.25148,12000000.0
2009-06-01 08:49:00,5.25196,5.25196,5.25056,5.25111,14000000.0
2009-06-01 08:50:00,5.24948,5.25119,5.24948,5.25068,16000000.0
2009-06-01 08:51:00,5.25037,5.25037,5.24641,5.24779,21000000.0
2009-06-01 08:52:00,5.24657,5.24828,5.2448,5.24762,20000000.0
2009-06-01 08:53:00,5.24485,5.24485,5.2413,5.2413,7000000.0
2009-06-01 08:54:00,5.24093,5.2432,5.23948,5.24081,17000000.0
2009-06-01 08:55:00,5.24224,5.24345,5.2414,5.24245,12000000.0
2009-06-01 08:56:00,5.24326,5.24365,5.23935,5.23935,17000000.0
2009-06-01 08:57:00,5.23913,5.24161,5.23743,5.23991,16000000.0
2009-06-01 08:58:00,5.23948,5.24041,5.2371,5.23876,12000000.0
2009-06-01 08:59:00,5.2416,5.24274,5.23995,5.24127,13000000.0
2009-06-01 09:00:00,5.24048,5.24157,5.23877,5.24014,17000000.0
2009-06-01 09:01:00,5.23924,5.24159,5.23924,5.24153,13000000.0
2009-06-01 09:02:00,5.24217,5.24217,5.24075,5.24199,8000000.0
2009-06-01 09:03:00,5.24226,5.24301,5.24146,5.24146,16000000.0
2009-06-01 09:04:00,5.2431,5.24369,5.24235,5.24299,8000000.0
2009-06-01 09:05:00,5.24326,5.24354,5.24158,5.24273,11000000.0
2009-06-01 09:06:00,5.24407,5.24407,5.24276,5.243,10000000.0
2009-06-01 09:07:00,5.24252,5.2432,5.24141,5.24141,10000000.0
2009-06-01 09:08:00,5.24221,5.2428,5.24027,5.24164,19000000.0
2009-06-01 09:09:00,5.2413,5.24218,5.24029,5.24029,16000000.0
2009-06-01 09:10:00,5.24056,5.24056,5.23725,5.23725,8000000.0
2009-06-01 09:11:00,5.23783,5.23903,5.23658,5.23809,11000000.0
2009-06-01 09:12:00,5.23835,5.239,5.23509,5.23712,16000000.0
2009-06-01 09:13:00,5.23656,5.23738,5.23393,5.2361,15000000.0
2009-06-01 09:14:00,5.23573,5.23716,5.23465,5.23716,17000000.0
2009-06-01 09:15:00,5.23674,5.23735,5.23503,5.23673,12000000.0
2009-06-01 09:16:00,5.23595,5.23796,5.23521,5.23704,14000000.0
2009-06-01 09:17:00,5.23768,5.239,5.23634,5.239,14000000.0
2009-06-01 09:18:00,5.23877,5.24026,5.23787,5.24026,18000000.0
2009-06-01 09:19:00,5.23938,5.23992,5.23695,5.23695,14000000.0
2009-06-01 09:20:00,5.23741,5.23872,5.23425,5.23607,18000000.0
2009-06-01 09:21:00,5.23589,5.2375,5.23353,5.23414,17000000.0
2009-06-01 09:22:00,5.23515,5.23726,5.23403,5.23658,13000000.0
2009-06-01 09:23:00,5.23511,5.23603,5.23479,5.23529,12000000.0
2009-06-01 09:24:00,5.23386,5.2364,5.23342,5.23342,14000000.0
2009-06-01 09:25:00,5.23485,5.2355,5.2324,5.23432,9000000.0
2009-06-01 09:26:00,5.23253,5.23392,5.23062,5.2323,13000000.0
2009-06-01 09:27:00,5.23114,5.23179,5.23013,5.23028,13000000.0
2009-06-01 09:28:00,5.23103,5.23286,5.22954,5.23238,19000000.0
2009-06-01 09:29:00,5.23025,5.23217,5.23025,5.23084,14000000.0
2009-06-01 09:30:00,5.23165,5.23186,5.22974,5.23059,15000000.0
2009-06-01 09:31:00,5.23094,5.23102,5.2287,5.22937,11000000.0
2009-06-01 09:32:00,5.22995,5.23011,5.22799,5.23011,16000000.0
2009-06-01 09:33:00,5.23061,5.23095,5.22876,5.22992,9000000.0
2009-06-01 09:34:00,5.2296,5.23164,5.22909,5.22909,18000000.0
2009-06-01 09:35:00,5.22848,5.23011,5.22708,5.22913,14000000.0
2009-06-01 09:36:00,5.22986,5.22986,5.22647,5.2291,16000000.0
2009-06-01 09:37:00,5.22821,5.22924,5.22744,5.22817,20000000.0
2009-06-01 09:38:00,5.22911,5.23097,5.22792,5.23009,19000000.0
2009-06-01 09:39:00,5.22933,5.23189,5.22933,5.23189,16000000.0
2009-06-01 09:40:00,5.23148,5.23148,5.22937,5.23052,12000000.0
2009-06-01 09:41:00,5.23034,5.23058,5.22915,5.22969,18000000.0
2009-06-01 09:42:00,5.23023,5.23023,5.2281,5.22944,16000000.0
2009-06-01 09:43:00,5.22803,5.23008,5.22737,5.22935,15000000.0
2009-06-01 09:44:00,5.22889,5.22972,5.22753,5.22827,13000000.0
2009-06-01 09:45:00,5.22909,5.22989,5.22827,5.22911,13000000.0
2009-06-01 09:46:00,5.22872,5.22929,5.2267,5.22785,17000000.0
2009-06-01 09:47:00,5.22852,5.22854,5.22676,5.22676,13000000.0
2009-06-01 09:48:00,5.22633,5.22823,5.226,5.226,16000000.0
2009-06-01 09:49:00,5.22621,5.22784,5.22621,5.22742,17000000.0
2009-06-01 09:50:00,5.22802,5.22893,5.22747,5.22781,12000000.0
2009-06-01 09:51:00,5.229,5.23026,5.2281,5.23004,16000000.0
2009-06-01 09:52:00,5.2289,5.23037,5.22858,5.23037,16000000.0
2009-06-01 09:53:00,5.22992,5.2314,5.22876,5.23013,15000000.0
2009-06-01 09:54:00,5.23052,5.23122,5.22914,5.23036,15000000.0
2009-06-01 09:55:00,5.23018,5.23093,5.22798,5.22985,15000000.0
2009-06-01 09:56:00,5.22857,5.23029,5.22838,5.23029,17000000.0
2009-06-01 09:57:00,5.23081,5.23101,5.22919,5.22977,12000000.0
2009-06-01 09:58:00,5.22938,5.23062,5.2289,5.22903,14000000.0
2009-06-01 09:59:00,5.22981,5.23052,5.22793,5.2288,10000000.0
2009-06-01 10:00:00,5.22879,5.23086,5.228,5.22874,11000000.0
2009-06-01 10:01:00,5.22818,5.22926,5.2268,5.22775,24000000.0
2009-06-01 10:02:00,5.22699,5.229,5.22651,5.22815,14000000.0
2009-06-01 10:03:00,5.2271,5.22902,5.22686,5.22718,16000000.0
2009-06-01 10:04:00,5.22803,5.22894,5.22772,5.2288,10000000.0
2009-06-01 10:05:00,5.22907,5.22907,5.22786,5.22899,10000000.0
2009-06-01 10:06:00,5.22834,5.22881,5.22769,5.22881,9000000.0
2009-06-01 10:07:00,5.22832,5.22832,5.22597,5.22741,11000000.0
2009-06-01 10:08:00,5.22714,5.22761,5.22565,5.22644,9000000.0
2009-06-01 10:09:00,5.22636,5.22698,5.22502,5.22634,11000000.0
2009-06-01 10:10:00,5.22611,5.22613,5.22438,5.2261,15000000.0
2009-06-01 10:11:00,5.22616,5.22651,5.22469,5.22579,16000000.0
2009-06-01 10:12:00,5.22335,5.22584,5.22309,5.22436,19000000.0
2009-06-01 10:13:00,5.22359,5.22411,5.22204,5.22256,9000000.0
2009-06-01 10:14:00,5.22114,5.22297,5.22042,5.22042,11000000.0
2009-06-01 10:15:00,5.22154,5.22186,5.22046,5.22186,8000000.0
2009-06-01 10:16:00,5.22285,5.22375,5.22132,5.22332,17000000.0
2009-06-01 10:17:00,5.22355,5.22394,5.22177,5.22388,16000000.0
2009-06-01 10:18:00,5.22386,5.22444,5.22208,5.22359,16000000.0
2009-06-01 10:19:00,5.22327,5.22378,5.2217,5.22252,17000000.0
2009-06-01 10:20:00,5.22099,5.22288,5.22043,5.22224,16000000.0
2009-06-01 10:21:00,5.22349,5.22418,5.22195,5.22232,7000000.0
2009-06-01 10:22:00,5.22297,5.22609,5.2228,5.22609,10000000.0
2009-06-01 10:23:00,5.22506,5.22586,5.22417,5.22462,14000000.0
2009-06-01 10:24:00,5.2252,5.2252,5.2233,5.22488,13000000.0
2009-06-01 10:25:00,5.22495,5.22552,5.22355,5.22532,12000000.0
2009-06-01 10:26:00,5.22488,5.22546,5.22459,5.22508,11000000.0
2009-06-01 10:27:00,5.22446,5.22533,5.22387,5.22427,13000000.0
2009-06-01 10:28:00,5.22473,5.22473,5.22104,5.22458,13000000.0
2009-06-01 10:29:00,5.22313,5.22406,5.22125,5.22228,11000000.0
2009-06-01 10:30:00,5.2223,5.2223,5.22028,5.22028,9000000.0
2009-06-01 10:31:00,5.22222,5.22293,5.22108,5.22293,16000000.0
2009-06-01 10:32:00,5.22301,5.22325,5.22103,5.22103,9000000.0
2009-06-01 10:33:00,5.22263,5.22304,5.22165,5.2226,12000000.0
2009-06-01 10:34:00,5.22251,5.22458,5.22223,5.22458,11000000.0
2009-06-01 10:35:00,5.22382,5.22533,5.22252,5.22389,17000000.0
2009-06-01 10:36:00,5.22582,5.22771,5.22541,5.22771,10000000.0
2009-06-01 10:37:00,5.22879,5.22962,5.22701,5.22715,15000000.0
2009-06-01 10:38:00,5.22773,5.22811,5.22645,5.22811,17000000.0
2009-06-01 10:39:00,5.22819,5.22847,5.22694,5.22758,13000000.0
2009-06-01 10:40:00,5.2273,5.22742,5.2255,5.22598,10000000.0
2009-06-01 10:41:00,5.22637,5.22713,5.22505,5.22668,15000000.0
2009-06-01 10:42:00,5.22505,5.22676,5.22499,5.22666,12000000.0
2009-06-01 10:43:00,5.22627,5.22627,5.22443,5.22552,13000000.0
2009-06-01 10:44:00,5.22457,5.22629,5.22435,5.22443,12000000.0
2009-06-01 10:45:00,5.22624,5.22624,5.22467,5.22477,13000000.0
2009-06-01 10:46:00,5.22521,5.22748,5.22521,5.22726,13000000.0
2009-06-01 10:47:00,5.22668,5.22687,5.22553,5.22605,7000000.0
2009-06-01 10:48:00,5.22457,5.22791,5.22449,5.22684,12000000.0
2009-06-01 10:49:00,5.22647,5.22771,5.22598,5.22683,10000000.0
2009-06-01 10:50:00,5.22777,5.22792,5.2258,5.22697,14000000.0
2009-06-01 10:51:00,5.22689,5.22738,5.22643,5.22677,11000000.0
2009-06-01 10:52:00,5.22672,5.22889,5.22672,5.22813,20000000.0
2009-06-01 10:53:00,5.22864,5.22905,5.22752,5.22752,9000000.0
2009-06-01 10:54:00,5.22761,5.22916,5.22741,5.22896,18000000.0
2009-06-01 10:55:00,5.22822,5.22926,5.22814,5.2286,10000000.0
2009-06-01 10:56:00,5.22918,5.22918,5.22651,5.22715,11000000.0
2009-06-01 10:57:00,5.22876,5.22912,5.22691,5.22794,8000000.0
2009-06-01 10:58:00,5.22803,5.22883,5.22766,5.22883,10000000.0
2009-06-01 10:59:00,5.22911,5.22916,5.22671,5.22671,10000000.0
2009-06-01 11:00:00,5.22689,5.22867,5.22617,5.22617,15000000.0
2009-06-01 11:01:00,5.22765,5.23005,5.22638,5.22985,12000000.0
2009-06-01 11:02:00,5.22944,5.22944,5.22719,5.22796,8000000.0
2009-06-01 11:03:00,5.22946,5.22946,5.2264,5.22816,11000000.0
2009-06-01 11:04:00,5.22745,5.22851,5.22721,5.22765,15000000.0
2009-06-01 11:05:00,5.22856,5.22856,5.22593,5.22722,17000000.0
2009-06-01 11:06:00,5.22748,5.22763,5.22492,5.22644,12000000.0
2009-06-01 11:07:00,5.22675,5.22698,5.22476,5.22476,11000000.0
2009-06-01 11:08:00,5.22544,5.22638,5.22455,5.22586,22000000.0
2009-06-01 11:09:00,5.22571,5.22584,5.22409,5.22535,9000000.0
2009-06-01 11:10:00,5.22549,5.22623,5.2242,5.22623,16000000.0
2009-06-01 11:11:00,5.22686,5.22717,5.22584,5.22717,7000000.0
2009-06-01 11:12:00,5.22667,5.22743,5.22582,5.22651,15000000.0
2009-06-01 11:13:00,5.22786,5.22915,5.22694,5.22915,11000000.0
2009-06-01 11:14:00,5.22988,5.23056,5.22803,5.22972,18000000.0
2009-06-01 11:15:00,5.2289,5.22983,5.22853,5.22947,11000000.0
2009-06-01 11:16:00,5.22929,5.22942,5.22772,5.22796,13000000.0
2009-06-01 11:17:00,5.2289,5.22904,5.22728,5.22904,13000000.0
2009-06-01 11:18:00,5.22852,5.22922,5.22759,5.22759,9000000.0
2009-06-01 11:19:00,5.22869,5.23011,5.22764,5.22916,17000000.0
2009-06-01 11:20:00,5.2294,5.23024,5.22837,5.22959,14000000.0
2009-06-01 11:21:00,5.22959,5.23028,5.22854,5.22969,14000000.0
2009-06-01 11:22:00,5.22928,5.23061,5.22836,5.22985,22000000.0
2009-06-01 11:23:00,5.22892,5.23018,5.22842,5.23018,8000000.0
2009-06-01 11:24:00,5.23043,5.23056,5.22906,5.22937,18000000.0
2009-06-01 11:25:00,5.22901,5.22953,5.22818,5.2291,9000000.0
2009-06-01 11:26:00,5.22852,5.22932,5.22771,5.22775,15000000.0
2009-06-01 11:27:00,5.22879,5.22935,5.22694,5.22784,10000000.0
2009-06-01 11:28:00,5.22701,5.22776,5.22531,5.22531,13000000.0
2009-06-01 11:29:00,5.22533,5.22686,5.22533,5.22644,17000000.0
2009-06-01 11:30:00,5.22665,5.22827,5.22529,5.22795,13000000.0
2009-06-01 11:31:00,5.22857,5.22921,5.22802,5.22903,12000000.0
2009-06-01 11:32:00,5.22733,5.22961,5.22733,5.22892,20000000.0
2009-06-01 11:33:00,5.22924,5.22989,5.22806,5.2296,16000000.0
2009-06-01 11:34:00,5.22689,5.22879,5.22625,5.22771,13000000.0
2009-06-01 11:35:00,5.22797,5.22877,5.2268,5.22751,14000000.0
2009-06-01 11:36:00,5.22874,5.22902,5.22725,5.22725,11000000.0
2009-06-01 11:37:00,5.22855,5.22869,5.22658,5.22755,16000000.0
2009-06-01 11:38:00,5.22765,5.22798,5.22659,5.22659,8000000.0
2009-06-01 11:39:00,5.22722,5.22765,5.22629,5.22731,11000000.0
2009-06-01 11:40:00,5.22791,5.22935,5.22678,5.22897,12000000.0
2009-06-01 11:41:00,5.22869,5.22962,5.22736,5.22736,10000000.0
2009-06-01 11:42:00,5.22876,5.22956,5.22815,5.22956,10000000.0
2009-06-01 11:43:00,5.22998,5.23117,5.22869,5.23117,17000000.0
2009-06-01 11:44:00,5.23017,5.23035,5.22706,5.22875,15000000.0
2009-06-01 11:45:00,5.22816,5.22886,5.22616,5.22767,16000000.0
2009-06-01 11:46:00,5.22829,5.22829,5.22429,5.22444,7000000.0
2009-06-01 11:47:00,5.2273,5.2273,5.22451,5.22524,16000000.0
2009-06-01 11:48:00,5.22462,5.22577,5.22294,5.22402,13000000.0
2009-06-01 11:49:00,5.22321,5.22376,5.22172,5.22197,10000000.0
2009-06-01 11:50:00,5.22192,5.22439,5.22192,5.22439,12000000.0
2009-06-01 11:51:00,5.22506,5.22506,5.22291,5.22292,14000000.0
2009-06-01 11:52:00,5.22453,5.22496,5.22272,5.22444,18000000.0
2009-06-01 11:53:00,5.22352,5.22491,5.22264,5.22413,16000000.0
2009-06-01 11:54:00,5.22501,5.22504,5.22271,5.22321,8000000.0
2009-06-01 11:55:00,5.22367,5.22436,5.22303,5.22425,8000000.0
2009-06-01 11:56:00,5.22277,5.22338,5.22209,5.22228,8000000.0
2009-06-01 11:57:00,5.2237,5.22413,5.22253,5.22311,11000000.0
2009-06-01 11:58:00,5.22289,5.22371,5.22209,5.22363,14000000.0
2009-06-01 11:59:00,5.22337,5.22337,5.22163,5.22329,11000000.0
2009-06-01 12:00:00,5.22223,5.2224,5.2209,5.22238,15000000.0
2009-06-01 12:01:00,5.22112,5.22234,5.22021,5.22218,13000000.0
2009-06-01 12:02:00,5.22254,5.22254,5.21986,5.21986,15000000.0
2009-06-01 12:03:00,5.22141,5.22172,5.22044,5.22094,11000000.0
2009-06-01 12:04:00,5.22112,5.22256,5.22066,5.22256,9000000.0
2009-06-01 12:05:00,5.22184,5.22297,5.22054,5.22168,9000000.0
2009-06-01 12:06:00,5.22199,5.22233,5.22112,5.22181,15000000.0
2009-06-01 12:07:00,5.22206,5.22226,5.22033,5.22147,11000000.0
2009-06-01 12:08:00,5.22214,5.22223,5.22086,5.22223,8000000.0
2009-06-01 12:09:00,5.22117,5.22385,5.22117,5.22385,18000000.0
2009-06-01 12:10:00,5.224,5.22486,5.22275,5.22317,14000000.0
2009-06-01 12:11:00,5.22383,5.22533,5.22353,5.22533,9000000.0
2009-06-01 12:12:00,5.22538,5.22619,5.2241,5.22528,18000000.0
2009-06-01 12:13:00,5.22553,5.22604,5.22355,5.22391,12000000.0
2009-06-01 12:14:00,5.22374,5.22539,5.2236,5.22539,10000000.0
2009-06-01 12:15:00,5.22504,5.22504,5.22296,5.22329,8000000.0
2009-06-01 12:16:00,5.22381,5.22498,5.2224,5.22498,14000000.0
2009-06-01 12:17:00,5.22447,5.22534,5.22305,5.22427,13000000.0
2009-06-01 12:18:00,5.22269,5.22461,5.22243,5.22461,10000000.0
2009-06-01 12:19:00,5.22509,5.2251,5.22334,5.22453,11000000.0
2009-06-01 12:20:00,5.22357,5.22486,5.22357,5.22469,8000000.0
2009-06-01 12:21:00,5.22368,5.22434,5.22228,5.22365,20000000.0
2009-06-01 12:22:00,5.22408,5.22435,5.22268,5.22317,14000000.0
2009-06-01 12:23:00,5.22363,5.224,5.22282,5.22339,11000000.0
2009-06-01 12:24:00,5.22209,5.22394,5.22209,5.22302,17000000.0
2009-06-01 12:25:00,5.22385,5.22459,5.22335,5.22433,12000000.0
2009-06-01 12:26:00,5.22456,5.22456,5.22356,5.22397,7000000.0
2009-06-01 12:27:00,5.2226,5.22404,5.22252,5.22374,7000000.0
2009-06-01 12:28:00,5.22469,5.22469,5.22303,5.22336,19000000.0
2009-06-01 12:29:00,5.22324,5.22432,5.22208,5.22432,12000000.0
2009-06-01 12:30:00,5.22395,5.2243,5.2229,5.2229,10000000.0
2009-06-01 12:31:00,5.22309,5.22438,5.22301,5.22416,12000000.0
2009-06-01 12:32:00,5.22429,5.22439,5.22331,5.22369,12000000.0
2009-06-01 12:33:00,5.22363,5.22574,5.22316,5.22493,15000000.0
2009-06-01 12:34:00,5.22517,5.22661,5.22424,5.22459,12000000.0
2009-06-01 12:35:00,5.22622,5.2273,5.22553,5.22686,12000000.0
2009-06-01 12:36:00,5.22698,5.22756,5.22513,5.227,15000000.0
2009-06-01 12:37:00,5.22727,5.22727,5.22571,5.22659,8000000.0
2009-06-01 12:38:00,5.22722,5.22722,5.22585,5.22585,15000000.0
2009-06-01 12:39:00,5.22582,5.22742,5.22543,5.22742,14000000.0
2009-06-01 12:40:00,5.22592,5.22739,5.2255,5.22644,18000000.0
2009-06-01 12:41:00,5.2264,5.22709,5.22577,5.227,11000000.0
2009-06-01 12:42:00,5.22692,5.22781,5.22626,5.22665,17000000.0
2009-06-01 12:43:00,5.22741,5.22749,5.22638,5.22749,11000000.0
2009-06-01 12:44:00,5.22768,5.22768,5.22533,5.22623,13000000.0
2009-06-01 12:45:00,5.22652,5.22652,5.22503,5.22585,10000000.0
2009-06-01 12:46:00,5.22527,5.22555,5.22321,5.22512,20000000.0
2009-06-01 12:47:00,5.22486,5.22668,5.22438,5.22668,10000000.0
2009-06-01 12:48:00,5.22639,5.22639,5.22511,5.22618,10000000.0
2009-06-01 12:49:00,5.22609,5.22695,5.22429,5.22429,15000000.0
2009-06-01 12:50:00,5.22548,5.22597,5.22479,5.2255,14000000.0
2009-06-01 12:51:00,5.22605,5.22605,5.22473,5.22586,14000000.0
2009-06-01 12:52:00,5.22593,5.22593,5.22455,5.22506,9000000.0
2009-06-01 12:53:00,5.22527,5.22728,5.22527,5.22714,9000000.0
2009-06-01 12:54:00,5.22747,5.22747,5.22534,5.22556,20000000.0
2009-06-01 12:55:00,5.22548,5.22641,5.22468,5.22544,12000000.0
2009-06-01 12:56:00,5.2253,5.22572,5.2246,5.2247,7000000.0
2009-06-01 12:57:00,5.22508,5.22668,5.22507,5.22577,13000000.0
2009-06-01 12:58:00,5.22596,5.22681,5.22434,5.22469,16000000.0
2009-06-01 12:59:00,5.22561,5.22667,5.22515,5.22615,14000000.0
2009-06-01 13:00:00,5.2253,5.22672,5.22459,5.22461,12000000.0
2009-06-01 13:01:00,5.22548,5.22629,5.22505,5.22582,17000000.0
2009-06-01 13:02:00,5.22629,5.22631,5.22454,5.22631,10000000.0
2009-06-01 13:03:00,5.22618,5.22675,5.22469,5.22663,22000000.0
2009-06-01 13:04:00,5.22597,5.22636,5.22461,5.2263,20000000.0
2009-06-01 13:05:00,5.22603,5.22722,5.22515,5.22595,14000000.0
2009-06-01 13:06:00,5.22669,5.227,5.2248,5.22621,17000000.0
2009-06-01 13:07:00,5.22683,5.22713,5.22456,5.22713,22000000.0
2009-06-01 13:08:00,5.22779,5.22895,5.22592,5.22667,12000000.0
2009-06-01 13:09:00,5.22811,5.22926,5.22696,5.22866,12000000.0
2009-06-01 13:10:00,5.22832,5.2288,5.22709,5.2288,20000000.0
2009-06-01 13:11:00,5.22926,5.22998,5.22767,5.22891,12000000.0
2009-06-01 13:12:00,5.22945,5.23018,5.22839,5.22966,16000000.0
2009-06-01 13:13:00,5.22965,5.23293,5.22965,5.23236,14000000.0
2009-06-01 13:14:00,5.23298,5.23304,5.23123,5.23249,17000000.0
2009-06-01 13:15:00,5.23412,5.23504,5.23321,5.23452,7000000.0
2009-06-01 13:16:00,5.23419,5.23479,5.23228,5.23322,9000000.0
2009-06-01 13:17:00,5.23265,5.235,5.23265,5.23492,15000000.0
2009-06-01 13:18:00,5.23512,5.23605,5.23432,5.23494,17000000.0
2009-06-01 13:19:00,5.23434,5.23484,5.23328,5.23484,15000000.0
2009-06-01 13:20:00,5.23454,5.23494,5.23284,5.23412,12000000.0
2009-06-01 13:21:00,5.23476,5.23488,5.23325,5.23469,24000000.0
2009-06-01 13:22:00,5.23423,5.23425,5.23245,5.23374,12000000.0
2009-06-01 13:23:00,5.23319,5.23384,5.23129,5.23181,12000000.0
2009-06-01 13:24:00,5.23253,5.23356,5.23163,5.23239,18000000.0
2009-06-01 13:25:00,5.23368,5.23368,5.23106,5.23292,12000000.0
2009-06-01 13:26:00,5.23134,5.23329,5.23134,5.23259,12000000.0
2009-06-01 13:27:00,5.23245,5.23368,5.23219,5.23338,9000000.0
2009-06-01 13:28:00,5.23225,5.23348,5.23073,5.23199,15000000.0
2009-06-01 13:29:00,5.23196,5.23327,5.23105,5.23204,14000000.0
2009-06-01 13:30:00,5.232,5.23293,5.23166,5.23208,11000000.0
2009-06-01 13:31:00,5.23243,5.23295,5.23146,5.23283,11000000.0
2009-06-01 13:32:00,5.23248,5.23453,5.23169,5.23449,8000000.0
2009-06-01 13:33:00,5.23432,5.23607,5.23298,5.23607,14000000.0
2009-06-01 13:34:00,5.23427,5.23639,5.23305,5.23395,11000000.0
2009-06-01 13:35:00,5.23369,5.23609,5.23285,5.23609,16000000.0
2009-06-01 13:36:00,5.2357,5.23586,5.23402,5.23463,8000000.0
2009-06-01 13:37:00,5.23578,5.2362,5.23447,5.23594,17000000.0
2009-06-01 13:38:00,5.23547,5.23714,5.23376,5.23634,14000000.0
2009-06-01 13:39:00,5.23748,5.23907,5.23667,5.23847,10000000.0
2009-06-01 13:40:00,5.23991,5.24015,5.2385,5.23973,8000000.0
2009-06-01 13:41:00,5.23919,5.2395,5.23844,5.23869,11000000.0
2009-06-01 13:42:00,5.23935,5.2403,5.23767,5.23877,14000000.0
2009-06-01 13:43:00,5.23865,5.2397,5.23772,5.2397,11000000.0
2009-06-01 13:44:00,5.23983,5.2405,5.23873,5.2405,11000000.0
2009-06-01 13:45:00,5.2402,5.24073,5.23772,5.24,14000000.0
2009-06-01 13:46:00,5.23846,5.23939,5.23794,5.23794,11000000.0
2009-06-01 13:47:00,5.23894,5.24076,5.23862,5.23959,13000000.0
2009-06-01 13:48:00,5.24056,5.24117,5.23933,5.23933,14000000.0
2009-06-01 13:49:00,5.24025,5.24075,5.23836,5.24075,12000000.0
2009-06-01 13:50:00,5.2401,5.24041,5.23882,5.23998,16000000.0
2009-06-01 13:51:00,5.23995,5.24052,5.23764,5.23764,14000000.0
2009-06-01 13:52:00,5.23878,5.23926,5.23758,5.23897,10000000.0
2009-06-01 13:53:00,5.23902,5.23946,5.23738,5.23876,10000000.0
2009-06-01 13:54:00,5.23968,5.23968,5.23808,5.23872,8000000.0
2009-06-01 13:55:00,5.2386,5.23886,5.23695,5.23843,13000000.0
2009-06-01 13:56:00,5.23856,5.23911,5.23724,5.23787,17000000.0
2009-06-01 13:57:00,5.23893,5.23893,5.23704,5.23819,13000000.0
2009-06-01 13:58:00,5.23789,5.23915,5.23737,5.23915,7000000.0
2009-06-01 13:59:00,5.23884,5.23884,5.23754,5.2381,9000000.0
2009-06-01 14:00:00,5.2374,5.23795,5.23634,5.23646,7000000.0
2009-06-01 14:01:00,5.23677,5.23767,5.23602,5.23649,11000000.0
2009-06-01 14:02:00,5.23695,5.23818,5.23629,5.23719,19000000.0
2009-06-01 14:03:00,5.23732,5.23732,5.23495,5.23531,13000000.0
2009-06-01 14:04:00,5.23504,5.23726,5.23504,5.23658,22000000.0
2009-06-01 14:05:00,5.23617,5.23654,5.23133,5.23133,17000000.0
2009-06-01 14:06:00,5.23109,5.23357,5.23011,5.23041,11000000.0
2009-06-01 14:07:00,5.23101,5.23151,5.23029,5.23102,9000000.0
2009-06-01 14:08:00,5.22998,5.23085,5.22899,5.22989,11000000.0
2009-06-01 14:09:00,5.22896,5.23042,5.22823,5.22881,12000000.0
2009-06-01 14:10:00,5.23129,5.23129,5.22843,5.22945,13000000.0
2009-06-01 14:11:00,5.22975,5.23053,5.22868,5.23006,14000000.0
2009-06-01 14:12:00,5.22987,5.231,5.22961,5.23011,11000000.0
2009-06-01 14:13:00,5.23116,5.23214,5.23057,5.23167,11000000.0
2009-06-01 14:14:00,5.23093,5.23139,5.22984,5.23082,7000000.0
2009-06-01 14:15:00,5.23066,5.23125,5.22898,5.22948,14000000.0
2009-06-01 14:16:00,5.22811,5.22968,5.22765,5.22811,13000000.0
2009-06-01 14:17:00,5.22692,5.2289,5.22651,5.22726,22000000.0
2009-06-01 14:18:00,5.2262,5.22872,5.22609,5.22714,15000000.0
2009-06-01 14:19:00,5.22893,5.22951,5.22676,5.2288,12000000.0
2009-06-01 14:20:00,5.22984,5.22984,5.2276,5.22803,7000000.0
2009-06-01 14:21:00,5.22786,5.23112,5.22786,5.23109,13000000.0
2009-06-01 14:22:00,5.23057,5.23064,5.22957,5.22961,8000000.0
2009-06-01 14:23:00,5.23185,5.23207,5.2301,5.23108,11000000.0
2009-06-01 14:24:00,5.23246,5.23246,5.23021,5.23156,13000000.0
2009-06-01 14:25:00,5.2298,5.23225,5.2298,5.2313,15000000.0
2009-06-01 14:26:00,5.23228,5.23442,5.23154,5.23442,8000000.0
2009-06-01 14:27:00,5.23443,5.23463,5.23293,5.2331,10000000.0
2009-06-01 14:28:00,5.23387,5.23458,5.2334,5.23358,11000000.0
2009-06-01 14:29:00,5.23454,5.23454,5.23302,5.23372,21000000.0
2009-06-01 14:30:00,5.23419,5.23513,5.23318,5.23489,11000000.0
2009-06-01 14:31:00,5.23601,5.23997,5.23398,5.23997,17000000.0
2009-06-01 14:32:00,5.23976,5.23976,5.23581,5.2388,15000000.0
2009-06-01 14:33:00,5.23871,5.23871,5.23661,5.23829,8000000.0
2009-06-01 14:34:00,5.23821,5.23821,5.23571,5.23655,9000000.0
2009-06-01 14:35:00,5.23567,5.23721,5.23473,5.23516,11000000.0
2009-06-01 14:36:00,5.23407,5.23454,5.23104,5.23373,15000000.0
2009-06-01 14:37:00,5.23222,5.23314,5.23075,5.23124,8000000.0
2009-06-01 14:38:00,5.23149,5.23313,5.23067,5.23313,10000000.0
2009-06-01 14:39:00,5.23299,5.23314,5.23091,5.23314,19000000.0
2009-06-01 14:40:00,5.23237,5.23424,5.23206,5.23223,15000000.0
2009-06-01 14:41:00,5.23308,5.23534,5.23275,5.23534,15000000.0
2009-06-01 14:42:00,5.2348,5.23539,5.23314,5.23539,17000000.0
2009-06-01 14:43:00,5.23434,5.23504,5.23312,5.23394,15000000.0
2009-06-01 14:44:00,5.23555,5.23682,5.23434,5.2357,15000000.0
2009-06-01 14:45:00,5.23746,5.23792,5.23577,5.23792,9000000.0
2009-06-01 14:46:00,5.23908,5.23908,5.23667,5.23857,11000000.0
2009-06-01 14:47:00,5.23784,5.23854,5.23651,5.23745,12000000.0
2009-06-01 14:48:00,5.23637,5.23721,5.23271,5.23409,12000000.0
2009-06-01 14:49:00,5.23542,5.23747,5.23404,5.23461,12000000.0
2009-06-01 14:50:00,5.23544,5.23544,5.23371,5.23392,15000000.0
2009-06-01 14:51:00,5.23598,5.23658,5.23409,5.23409,10000000.0
2009-06-01 14:52:00,5.23611,5.2369,5.23472,5.23678,13000000.0
2009-06-01 14:53:00,5.23747,5.23804,5.23614,5.23714,13000000.0
2009-06-01 14:54:00,5.2356,5.23599,5.23375,5.23375,9000000.0
2009-06-01 14:55:00,5.23416,5.23546,5.23297,5.23464,16000000.0
2009-06-01 14:56:00,5.23459,5.23565,5.23306,5.23565,15000000.0
2009-06-01 14:57:00,5.2363,5.23701,5.23479,5.23634,15000000.0
2009-06-01 14:58:00,5.23794,5.23828,5.23623,5.23725,11000000.0
2009-06-01 14:59:00,5.23688,5.23734,5.23528,5.23701,14000000.0
2009-06-01 15:00:00,5.23698,5.2379,5.23387,5.2379,18000000.0
2009-06-01 15:01:00,5.23692,5.23743,5.2342,5.2363,12000000.0
2009-06-01 15:02:00,5.23796,5.24149,5.2374,5.24149,7000000.0
2009-06-01 15:03:00,5.24146,5.24146,5.23824,5.24055,18000000.0
2009-06-01 15:04:00,5.23962,5.24196,5.23842,5.24196,21000000.0
2009-06-01 15:05:00,5.24205,5.24338,5.2394,5.24063,13000000.0
2009-06-01 15:06:00,5.24042,5.24224,5.23905,5.24035,14000000.0
2009-06-01 15:07:00,5.2392,5.24232,5.2392,5.2405,22000000.0
2009-06-01 15:08:00,5.24205,5.24205,5.24048,5.24126,10000000.0
2009-06-01 15:09:00,5.2403,5.24234,5.24009,5.24234,9000000.0
2009-06-01 15:10:00,5.24164,5.24222,5.23949,5.24152,14000000.0
2009-06-01 15:11:00,5.24359,5.24464,5.24174,5.24331,12000000.0
2009-06-01 15:12:00,5.24411,5.24492,5.24296,5.24492,13000000.0
2009-06-01 15:13:00,5.24513,5.24569,5.24392,5.24562,12000000.0
2009-06-01 15:14:00,5.24598,5.2462,5.2444,5.24585,10000000.0
2009-06-01 15:15:00,5.24633,5.24691,5.24461,5.24511,16000000.0
2009-06-01 15:16:00,5.24641,5.24683,5.24446,5.24529,15000000.0
2009-06-01 15:17:00,5.24747,5.24818,5.24522,5.24818,14000000.0
2009-06-01 15:18:00,5.24722,5.24793,5.24531,5.24757,12000000.0
2009-06-01 15:19:00,5.24507,5.2466,5.24431,5.24597,11000000.0
2009-06-01 15:20:00,5.24457,5.24457,5.24085,5.24223,14000000.0
2009-06-01 15:21:00,5.24223,5.24288,5.23959,5.24176,14000000.0
2009-06-01 15:22:00,5.23937,5.24057,5.23886,5.23945,10000000.0
2009-06-01 15:23:00,5.23796,5.23956,5.23761,5.23839,11000000.0
2009-06-01 15:24:00,5.23898,5.23968,5.2382,5.23935,10000000.0
2009-06-01 15:25:00,5.2371,5.23919,5.23652,5.23848,16000000.0
2009-06-01 15:26:00,5.2367,5.23751,5.23511,5.23631,15000000.0
2009-06-01 15:27:00,5.23523,5.23644,5.23442,5.23644,10000000.0
2009-06-01 15:28:00,5.23605,5.23673,5.23528,5.2354,11000000.0
2009-06-01 15:29:00,5.23758,5.23773,5.23596,5.23768,19000000.0
2009-06-01 15:30:00,5.23635,5.23785,5.23569,5.23686,10000000.0
2009-06-01 15:31:00,5.23902,5.23913,5.23699,5.23863,14000000.0
2009-06-01 15:32:00,5.23762,5.23956,5.23762,5.23874,12000000.0
2009-06-01 15:33:00,5.23947,5.23947,5.2371,5.23724,20000000.0
2009-06-01 15:34:00,5.23906,5.24086,5.2386,5.24002,12000000.0
2009-06-01 15:35:00,5.24041,5.24089,5.23895,5.2405,12000000.0
2009-06-01 15:36:00,5.23925,5.24094,5.23847,5.24084,10000000.0
2009-06-01 15:37:00,5.24122,5.24122,5.23831,5.23978,10000000.0
2009-06-01 15:38:00,5.24023,5.24036,5.23852,5.23999,13000000.0
2009-06-01 15:39:00,5.24028,5.24028,5.23895,5.23924,7000000.0
2009-06-01 15:40:00,5.24059,5.24101,5.23876,5.23876,10000000.0
2009-06-01 15:41:00,5.23959,5.24146,5.23915,5.24126,9000000.0
2009-06-01 15:42:00,5.24057,5.24102,5.23863,5.23863,13000000.0
2009-06-01 15:43:00,5.24009,5.24009,5.23649,5.23755,16000000.0
2009-06-01 15:44:00,5.23717,5.23844,5.23406,5.23406,14000000.0
2009-06-01 15:45:00,5.23715,5.23715,5.23283,5.23384,15000000.0
2009-06-01 15:46:00,5.23312,5.23488,5.23157,5.23232,13000000.0
2009-06-01 15:47:00,5.23166,5.23272,5.23107,5.2312,9000000.0
2009-06-01 15:48:00,5.23063,5.23255,5.23051,5.23245,21000000.0
2009-06-01 15:49:00,5.23217,5.23291,5.23073,5.23121,23000000.0
2009-06-01 15:50:00,5.23276,5.23276,5.23054,5.23206,12000000.0
2009-06-01 15:51:00,5.23218,5.23267,5.23063,5.23227,19000000.0
2009-06-01 15:52:00,5.23143,5.23214,5.23044,5.23185,15000000.0
2009-06-01 15:53:00,5.2318,5.23225,5.23001,5.23131,14000000.0
2009-06-01 15:54:00,5.2305,5.23153,5.22968,5.23153,15000000.0
2009-06-01 15:55:00,5.23111,5.23239,5.23035,5.23058,12000000.0
2009-06-01 15:56:00,5.23229,5.23435,5.23126,5.23432,18000000.0
2009-06-01 15:57:00,5.23398,5.23564,5.23303,5.23391,10000000.0
2009-06-01 15:58:00,5.23598,5.23658,5.23453,5.23645,22000000.0
2009-06-01 15:59:00,5.2379,5.23922,5.23603,5.23787,12000000.0
2009-06-01 16:00:00,5.23721,5.23752,5.23168,5.23241,12000000.0
2009-06-01 16:01:00,5.2334,5.23532,5.22864,5.22972,12000000.0
2009-06-01 16:02:00,5.23009,5.23129,5.22769,5.22769,13000000.0
2009-06-01 16:03:00,5.22876,5.23115,5.22804,5.23115,13000000.0
2009-06-01 16:04:00,5.23144,5.23215,5.23018,5.23169,11000000.0
2009-06-01 16:05:00,5.23126,5.23335,5.23063,5.23298,9000000.0
2009-06-01 16:06:00,5.23385,5.23513,5.23202,5.23438,14000000.0
2009-06-01 16:07:00,5.2354,5.23579,5.23332,5.23501,15000000.0
2009-06-01 16:08:00,5.23542,5.23782,5.23426,5.23717,15000000.0
2009-06-01 16:09:00,5.23968,5.24285,5.23832,5.24137,17000000.0
2009-06-01 16:10:00,5.24337,5.24337,5.23977,5.24255,14000000.0
2009-06-01 16:11:00,5.24238,5.24238,5.24067,5.24141,9000000.0
2009-06-01 16:12:00,5.24118,5.24132,5.23966,5.24038,15000000.0
2009-06-01 16:13:00,5.24016,5.24016,5.23809,5.23926,14000000.0
2009-06-01 16:14:00,5.23919,5.23973,5.23746,5.23959,12000000.0
2009-06-01 16:15:00,5.23932,5.2405,5.23762,5.24014,14000000.0
2009-06-01 16:16:00,5.23824,5.23991,5.23734,5.23909,13000000.0
2009-06-01 16:17:00,5.23955,5.24136,5.23955,5.24136,18000000.0
2009-06-01 16:18:00,5.24137,5.24137,5.23855,5.23937,13000000.0
2009-06-01 16:19:00,5.23829,5.23949,5.23733,5.23829,8000000.0
2009-06-01 16:20:00,5.23906,5.24038,5.23822,5.24038,13000000.0
2009-06-01 16:21:00,5.24001,5.24001,5.23755,5.23876,12000000.0
2009-06-01 16:22:00,5.23945,5.23959,5.23704,5.23767,11000000.0
2009-06-01 16:23:00,5.23771,5.24007,5.23693,5.23891,14000000.0
2009-06-01 16:24:00,5.24064,5.24223,5.23881,5.24223,15000000.0
2009-06-01 16:25:00,5.24399,5.2457,5.24209,5.2457,11000000.0
2009-06-01 16:26:00,5.24727,5.24727,5.24379,5.24554,8000000.0
2009-06-01 16:27:00,5.24761,5.2509,5.246,5.2509,10000000.0
2009-06-01 16:28:00,5.25008,5.25033,5.24752,5.24864,15000000.0
2009-06-01 16:29:00,5.25218,5.25307,5.25094,5.25283,7000000.0
2009-06-01 16:30:00,5.25381,5.2539,5.25095,5.25216,16000000.0
2009-06-01 16:31:00,5.24977,5.25176,5.24769,5.25046,14000000.0
2009-06-01 16:32:00,5.24955,5.25,5.24735,5.24787,7000000.0
2009-06-01 16:33:00,5.24861,5.24888,5.24636,5.24792,8000000.0
2009-06-01 16:34:00,5.24674,5.24732,5.24604,5.24697,8000000.0
2009-06-01 16:35:00,5.24652,5.24709,5.24543,5.24543,9000000.0
2009-06-01 16:36:00,5.24494,5.24673,5.24475,5.24582,13000000.0
2009-06-01 16:37:00,5.24438,5.2458,5.2436,5.24452,18000000.0
2009-06-01 16:38:00,5.24476,5.24557,5.24394,5.24499,18000000.0
2009-06-01 16:39:00,5.2442,5.24464,5.24212,5.24252,20000000.0
2009-06-01 16:40:00,5.24327,5.24523,5.24286,5.24348,13000000.0
2009-06-01 16:41:00,5.24353,5.24711,5.24253,5.24555,20000000.0
2009-06-01 16:42:00,5.24801,5.24949,5.24491,5.24565,18000000.0
2009-06-01 16:43:00,5.24736,5.24857,5.24649,5.24745,15000000.0
2009-06-01 16:44:00,5.24675,5.24842,5.24596,5.24708,20000000.0
2009-06-01 16:45:00,5.24541,5.24708,5.24541,5.24667,13000000.0
2009-06-01 16:46:00,5.24593,5.24684,5.24477,5.2451,15000000.0
2009-06-01 16:47:00,5.24571,5.24571,5.24377,5.24543,8000000.0
2009-06-01 16:48:00,5.24591,5.24654,5.2451,5.24654,11000000.0
2009-06-01 16:49:00,5.24706,5.24706,5.24553,5.24601,12000000.0
2009-06-01 16:50:00,5.24581,5.24696,5.24531,5.2454,15000000.0
2009-06-01 16:51:00,5.24532,5.24613,5.24333,5.24388,18000000.0
2009-06-01 16:52:00,5.24422,5.24555,5.24301,5.2454,14000000.0
2009-06-01 16:53:00,5.24453,5.24518,5.24321,5.24401,8000000.0
2009-06-01 16:54:00,5.2444,5.24546,5.24394,5.24521,11000000.0
2009-06-01 16:55:00,5.24566,5.24566,5.24392,5.24452,12000000.0
2009-06-01 16:56:00,5.24517,5.24551,5.24422,5.24498,10000000.0
2009-06-01 16:57:00,5.24596,5.24847,5.24591,5.24847,8000000.0
2009-06-01 16:58:00,5.25087,5.25184,5.24802,5.25128,9000000.0
2009-06-01 16:59:00,5.25192,5.25373,5.25048,5.25289,13000000.0
2009-06-01 17:00:00,5.25301,5.25358,5.252,5.25358,11000000.0
2009-06-01 17:01:00,5.25349,5.25494,5.25301,5.25393,12000000.0
2009-06-01 17:02:00,5.25465,5.25491,5.25058,5.25058,10000000.0
2009-06-01 17:03:00,5.25169,5.25288,5.25051,5.25278,16000000.0
2009-06-01 17:04:00,5.25237,5.25507,5.25215,5.25507,13000000.0
2009-06-01 17:05:00,5.25341,5.25578,5.25299,5.25386,16000000.0
2009-06-01 17:06:00,5.25476,5.25488,5.25247,5.25488,12000000.0
2009-06-01 17:07:00,5.25451,5.25558,5.25311,5.2544,8000000.0
2009-06-01 17:08:00,5.25371,5.25447,5.25207,5.25332,21000000.0
2009-06-01 17:09:00,5.25489,5.2565,5.25372,5.25484,16000000.0
2009-06-01 17:10:00,5.25498,5.25501,5.25172,5.25181,11000000.0
2009-06-01 17:11:00,5.25143,5.2525,5.25029,5.2514,11000000.0
2009-06-01 17:12:00,5.25097,5.25136,5.2477,5.2477,9000000.0
2009-06-01 17:13:00,5.24818,5.24961,5.24753,5.24888,9000000.0
2009-06-01 17:14:00,5.2491,5.2491,5.24594,5.24681,17000000.0
2009-06-01 17:15:00,5.24614,5.24994,5.24614,5.24957,11000000.0
2009-06-01 17:16:00,5.24892,5.25071,5.24801,5.24972,15000000.0
2009-06-01 17:17:00,5.24877,5.24975,5.24829,5.24908,13000000.0
2009-06-01 17:18:00,5.24863,5.24934,5.24646,5.24832,15000000.0
2009-06-01 17:19:00,5.24709,5.2489,5.24493,5.24499,17000000.0
2009-06-01 17:20:00,5.24443,5.24644,5.24263,5.2443,12000000.0
2009-06-01 17:21:00,5.24294,5.24389,5.24275,5.24328,7000000.0
2009-06-01 17:22:00,5.24302,5.24413,5.24232,5.24264,14000000.0
2009-06-01 17:23:00,5.24379,5.24467,5.24296,5.24333,13000000.0
2009-06-01 17:24:00,5.24462,5.24504,5.24339,5.24487,9000000.0
2009-06-01 17:25:00,5.24481,5.24482,5.24321,5.24411,11000000.0
2009-06-01 17:26:00,5.24586,5.24693,5.24412,5.24693,16000000.0
2009-06-01 17:27:00,5.24708,5.24708,5.2459,5.24662,9000000.0
2009-06-01 17:28:00,5.24657,5.24758,5.24555,5.24606,15000000.0
2009-06-01 17:29:00,5.24632,5.24644,5.24238,5.24298,11000000.0
2009-06-01 17:30:00,5.24413,5.24591,5.2417,5.2439,19000000.0
2009-06-01 17:31:00,5.24297,5.24369,5.2422,5.24232,11000000.0
2009-06-01 17:32:00,5.24392,5.2442,5.24262,5.2441,9000000.0
2009-06-01 17:33:00,5.24362,5.24446,5.24284,5.24371,10000000.0
2009-06-01 17:34:00,5.24253,5.24434,5.24214,5.24434,14000000.0
2009-06-01 17:35:00,5.24449,5.24488,5.24331,5.24446,13000000.0
2009-06-01 17:36:00,5.24339,5.24483,5.24303,5.24483,11000000.0
2009-06-01 17:37:00,5.24484,5.24484,5.24279,5.24302,15000000.0
2009-06-01 17:38:00,5.24334,5.24569,5.24334,5.24479,17000000.0
2009-06-01 17:39:00,5.24558,5.24783,5.24538,5.24659,8000000.0
2009-06-01 17:40:00,5.2467,5.24836,5.24653,5.24717,12000000.0
2009-06-01 17:41:00,5.24634,5.24789,5.24444,5.24542,21000000.0
2009-06-01 17:42:00,5.24375,5.24502,5.24322,5.244,13000000.0
2009-06-01 17:43:00,5.24357,5.24492,5.2433,5.24415,11000000.0
2009-06-01 17:44:00,5.2449,5.24644,5.24381,5.24578,19000000.0
2009-06-01 17:45:00,5.24697,5.24697,5.24441,5.24447,10000000.0
2009-06-01 17:46:00,5.24588,5.24588,5.24244,5.24268,13000000.0
2009-06-01 17:47:00,5.24451,5.24455,5.23944,5.24012,9000000.0
2009-06-01 17:48:00,5.23962,5.24147,5.23865,5.23865,14000000.0
2009-06-01 17:49:00,5.23968,5.24048,5.23858,5.24003,14000000.0
2009-06-01 17:50:00,5.24034,5.24034,5.23816,5.23936,17000000.0
2009-06-01 17:51:00,5.24036,5.24102,5.23925,5.24077,13000000.0
2009-06-01 17:52:00,5.24046,5.24301,5.24046,5.24283,24000000.0
2009-06-01 17:53:00,5.24076,5.24355,5.24076,5.24205,16000000.0
2009-06-01 17:54:00,5.24164,5.24368,5.24125,5.24309,16000000.0
2009-06-01 17:55:00,5.24124,5.24316,5.24046,5.24188,13000000.0
2009-06-01 17:56:00,5.2413,5.24215,5.23928,5.23928,15000000.0
2009-06-01 17:57:00,5.24026,5.24181,5.23959,5.24114,10000000.0
2009-06-01 17:58:00,5.24124,5.24152,5.23932,5.24102,15000000.0
2009-06-01 17:59:00,5.23992,5.242,5.23992,5.24145,13000000.0
2009-06-01 18:00:00,5.24118,5.24442,5.2402,5.24442,7000000.0
2009-06-01 18:01:00,5.24345,5.24369,5.2419,5.24369,18000000.0
2009-06-01 18:02:00,5.2434,5.24351,5.24147,5.2429,17000000.0
2009-06-01 18:03:00,5.24357,5.24383,5.24275,5.243,16000000.0
2009-06-01 18:04:00,5.24192,5.24366,5.24183,5.24183,14000000.0
2009-06-01 18:05:00,5.24382,5.2443,5.24222,5.24412,13000000.0
2009-06-01 18:06:00,5.24313,5.24327,5.24145,5.24194,18000000.0
2009-06-01 18:07:00,5.24341,5.24351,5.24238,5.24268,12000000.0
2009-06-01 18:08:00,5.24343,5.24343,5.24088,5.24234,18000000.0
2009-06-01 18:09:00,5.24094,5.24144,5.23897,5.24068,12000000.0
2009-06-01 18:10:00,5.24097,5.24105,5.23935,5.24061,13000000.0
2009-06-01 18:11:00,5.24021,5.24058,5.23906,5.23906,10000000.0
2009-06-01 18:12:00,5.24053,5.2409,5.23924,5.24044,11000000.0
2009-06-01 18:13:00,5.2392,5.23978,5.2386,5.23978,14000000.0
2009-06-01 18:14:00,5.24033,5.24069,5.23942,5.24018,10000000.0
2009-06-01 18:15:00,5.23984,5.2406,5.23919,5.24005,10000000.0
2009-06-01 18:16:00,5.24044,5.24044,5.23882,5.24028,9000000.0
2009-06-01 18:17:00,5.24056,5.24084,5.2386,5.24022,18000000.0
2009-06-01 18:18:00,5.23866,5.24026,5.23824,5.23976,14000000.0
2009-06-01 18:19:00,5.24014,5.24014,5.2382,5.23899,10000000.0
2009-06-01 18:20:00,5.23843,5.23857,5.23594,5.23712,15000000.0
2009-06-01 18:21:00,5.23802,5.23832,5.23653,5.23775,18000000.0
2009-06-01 18:22:00,5.23786,5.23939,5.23598,5.239,14000000.0
2009-06-01 18:23:00,5.23926,5.23926,5.23767,5.23767,7000000.0
2009-06-01 18:24:00,5.23832,5.24138,5.23832,5.24138,9000000.0
2009-06-01 18:25:00,5.24137,5.24174,5.23983,5.24074,13000000.0
2009-06-01 18:26:00,5.24031,5.24043,5.23894,5.23916,16000000.0
2009-06-01 18:27:00,5.24058,5.24093,5.23921,5.23979,14000000.0
2009-06-01 18:28:00,5.24033,5.24033,5.23835,5.23835,13000000.0
2009-06-01 18:29:00,5.23853,5.2397,5.23813,5.23947,11000000.0
2009-06-01 18:30:00,5.23962,5.24025,5.23873,5.24024,16000000.0
2009-06-01 18:31:00,5.23886,5.23991,5.23843,5.23872,12000000.0
2009-06-01 18:32:00,5.24032,5.24058,5.23969,5.24052,11000000.0
2009-06-01 18:33:00,5.23982,5.2408,5.23916,5.23977,13000000.0
2009-06-01 18:34:00,5.24057,5.24149,5.23873,5.24041,13000000.0
2009-06-01 18:35:00,5.24074,5.24171,5.23957,5.241,18000000.0
2009-06-01 18:36:00,5.24182,5.24209,5.24011,5.24154,18000000.0
2009-06-01 18:37:00,5.24226,5.24288,5.24107,5.24288,18000000.0
2009-06-01 18:38:00,5.24305,5.24383,5.2416,5.2436,11000000.0
2009-06-01 18:39:00,5.24375,5.24375,5.2417,5.24196,11000000.0
2009-06-01 18:40:00,5.24282,5.24282,5.24033,5.24192,14000000.0
2009-06-01 18:41:00,5.24221,5.2429,5.24145,5.24254,16000000.0
2009-06-01 18:42:00,5.2429,5.24294,5.24118,5.24205,14000000.0
2009-06-01 18:43:00,5.24115,5.24207,5.24063,5.2407,10000000.0
2009-06-01 18:44:00,5.24069,5.24174,5.23878,5.23878,13000000.0
2009-06-01 18:45:00,5.24042,5.24078,5.23887,5.2396,13000000.0
2009-06-01 18:46:00,5.24018,5.24215,5.23908,5.24215,12000000.0
2009-06-01 18:47:00,5.24132,5.242,5.24053,5.24161,14000000.0
2009-06-01 18:48:00,5.24132,5.24159,5.23878,5.23878,15000000.0
2009-06-01 18:49:00,5.23832,5.23877,5.2369,5.23824,12000000.0
2009-06-01 18:50:00,5.23955,5.24031,5.23901,5.23986,9000000.0
2009-06-01 18:51:00,5.24056,5.24074,5.23898,5.2402,17000000.0
2009-06-01 18:52:00,5.23953,5.23993,5.23919,5.23978,9000000.0
2009-06-01 18:53:00,5.2393,5.24072,5.23918,5.24072,14000000.0
2009-06-01 18:54:00,5.23871,5.24074,5.23871,5.23943,14000000.0
2009-06-01 18:55:00,5.2407,5.24116,5.24011,5.24082,10000000.0
2009-06-01 18:56:00,5.2411,5.24113,5.23977,5.24041,16000000.0
2009-06-01 18:57:00,5.24218,5.24303,5.24032,5.24221,17000000.0
2009-06-01 18:58:00,5.24203,5.24216,5.24087,5.24166,14000000.0
2009-06-01 18:59:00,5.24222,5.24318,5.24119,5.24306,14000000.0
2009-06-01 19:00:00,5.24315,5.24315,5.24066,5.24066,15000000.0
2009-06-01 19:01:00,5.24166,5.24223,5.24031,5.2406,15000000.0
2009-06-01 19:02:00,5.24196,5.24208,5.24056,5.24121,14000000.0
2009-06-01 19:03:00,5.24197,5.24222,5.24096,5.24169,14000000.0
2009-06-01 19:04:00,5.24197,5.24235,5.24059,5.24235,12000000.0
2009-06-01 19:05:00,5.24318,5.24325,5.24131,5.24203,15000000.0
2009-06-01 19:06:00,5.24207,5.24294,5.24112,5.24232,16000000.0
2009-06-01 19:07:00,5.243,5.24322,5.24068,5.24068,20000000.0
2009-06-01 19:08:00,5.242,5.242,5.24058,5.24058,8000000.0
2009-06-01 19:09:00,5.24116,5.24116,5.239,5.24041,17000000.0
2009-06-01 19:10:00,5.24091,5.24106,5.23849,5.23865,9000000.0
2009-06-01 19:11:00,5.2405,5.24096,5.23857,5.23857,16000000.0
2009-06-01 19:12:00,5.23988,5.24139,5.23946,5.24131,13000000.0
2009-06-01 19:13:00,5.24009,5.2412,5.23955,5.2412,10000000.0
2009-06-01 19:14:00,5.24024,5.24117,5.2387,5.23976,20000000.0
2009-06-01 19:15:00,5.23992,5.24002,5.23813,5.23951,12000000.0
2009-06-01 19:16:00,5.24051,5.24078,5.23963,5.24027,8000000.0
2009-06-01 19:17:00,5.2398,5.23984,5.2385,5.2385,18000000.0
2009-06-01 19:18:00,5.23833,5.24005,5.23833,5.2389,11000000.0
2009-06-01 19:19:00,5.24011,5.24115,5.23962,5.24024,12000000.0
2009-06-01 19:20:00,5.23897,5.23978,5.23796,5.23948,14000000.0
2009-06-01 19:21:00,5.23906,5.23958,5.23831,5.23872,13000000.0
2009-06-01 19:22:00,5.23851,5.23917,5.2378,5.2378,12000000.0
2009-06-01 19:23:00,5.23849,5.23882,5.23761,5.23872,14000000.0
2009-06-01 19:24:00,5.23809,5.23874,5.23717,5.2387,19000000.0
2009-06-01 19:25:00,5.23817,5.23855,5.23704,5.23844,8000000.0
2009-06-01 19:26:00,5.23885,5.23897,5.23774,5.2388,7000000.0
2009-06-01 19:27:00,5.23875,5.23927,5.23802,5.23864,20000000.0
2009-06-01 19:28:00,5.2388,5.23925,5.23715,5.23854,17000000.0
2009-06-01 19:29:00,5.23695,5.23836,5.23695,5.23836,10000000.0
2009-06-01 19:30:00,5.23826,5.23935,5.23758,5.23923,15000000.0
2009-06-01 19:31:00,5.23835,5.23941,5.23784,5.23797,11000000.0
2009-06-01 19:32:00,5.23984,5.23993,5.23847,5.23883,9000000.0
2009-06-01 19:33:00,5.23923,5.2404,5.23857,5.23873,14000000.0
2009-06-01 19:34:00,5.2393,5.23996,5.23805,5.23945,17000000.0
2009-06-01 19:35:00,5.23735,5.2387,5.23702,5.23759,8000000.0
2009-06-01 19:36:00,5.23755,5.23926,5.23755,5.23792,15000000.0
2009-06-01 19:37:00,5.23746,5.23857,5.23735,5.23769,8000000.0
2009-06-01 19:38:00,5.23858,5.23919,5.23773,5.23919,15000000.0
2009-06-01 19:39:00,5.23877,5.23877,5.23736,5.23792,17000000.0
2009-06-01 19:40:00,5.23742,5.23768,5.23635,5.23757,16000000.0
2009-06-01 19:41:00,5.2368,5.23761,5.23604,5.23723,11000000.0
2009-06-01 19:42:00,5.23673,5.23749,5.23495,5.23495,15000000.0
2009-06-01 19:43:00,5.23634,5.23662,5.23466,5.23657,14000000.0
2009-06-01 19:44:00,5.23386,5.23489,5.23155,5.23315,14000000.0
2009-06-01 19:45:00,5.23275,5.23334,5.23158,5.2329,15000000.0
2009-06-01 19:46:00,5.23178,5.23228,5.23028,5.23169,15000000.0
2009-06-01 19:47:00,5.23083,5.23083,5.22934,5.23031,16000000.0
2009-06-01 19:48:00,5.23094,5.23219,5.22987,5.23145,16000000.0
2009-06-01 19:49:00,5.23067,5.23122,5.22942,5.22998,8000000.0
2009-06-01 19:50:00,5.23154,5.23213,5.23136,5.23182,9000000.0
2009-06-01 19:51:00,5.23227,5.23294,5.23104,5.23181,19000000.0
2009-06-01 19:52:00,5.23155,5.23253,5.23113,5.23198,11000000.0
2009-06-01 19:53:00,5.23071,5.23225,5.23067,5.23131,14000000.0
2009-06-01 19:54:00,5.23204,5.23247,5.2309,5.23173,18000000.0
2009-06-01 19:55:00,5.22956,5.23194,5.22919,5.23094,13000000.0
2009-06-01 19:56:00,5.23068,5.23094,5.22852,5.22975,10000000.0
2009-06-01 19:57:00,5.22953,5.22983,5.22774,5.22864,16000000.0
2009-06-01 19:58:00,5.22736,5.22873,5.22673,5.22843,15000000.0
2009-06-01 19:59:00,5.22793,5.22859,5.22709,5.22852,14000000.0
2009-06-01 20:00:00,5.22793,5.22937,5.22761,5.22918,11000000.0
2009-06-01 20:01:00,5.22822,5.2289,5.22681,5.22796,24000000.0
2009-06-01 20:02:00,5.22856,5.22856,5.22624,5.22754,11000000.0
2009-06-01 20:03:00,5.22646,5.22704,5.22396,5.22515,11000000.0
2009-06-01 20:04:00,5.22355,5.22589,5.22278,5.22425,10000000.0
2009-06-01 20:05:00,5.22387,5.22549,5.22342,5.22437,17000000.0
2009-06-01 20:06:00,5.22459,5.22459,5.22298,5.22298,10000000.0
2009-06-01 20:07:00,5.22474,5.22561,5.22375,5.22432,14000000.0
2009-06-01 20:08:00,5.22504,5.22523,5.22384,5.22463,13000000.0
2009-06-01 20:09:00,5.22465,5.22638,5.22428,5.226,11000000.0
2009-06-01 20:10:00,5.22642,5.2277,5.22618,5.22715,11000000.0
2009-06-01 20:11:00,5.22631,5.22863,5.22621,5.22863,9000000.0
2009-06-01 20:12:00,5.22923,5.22956,5.22767,5.2293,16000000.0
2009-06-01 20:13:00,5.2277,5.22901,5.22686,5.22805,11000000.0
2009-06-01 20:14:00,5.22961,5.23036,5.22723,5.22811,19000000.0
2009-06-01 20:15:00,5.22825,5.22993,5.22801,5.22853,13000000.0
2009-06-01 20:16:00,5.22884,5.22966,5.22749,5.22966,15000000.0
2009-06-01 20:17:00,5.22933,5.22933,5.22825,5.22855,8000000.0
2009-06-01 20:18:00,5.22956,5.23078,5.22865,5.23028,14000000.0
2009-06-01 20:19:00,5.23159,5.23159,5.22911,5.23069,14000000.0
2009-06-01 20:20:00,5.22999,5.23289,5.22999,5.23289,12000000.0
2009-06-01 20:21:00,5.23281,5.23504,5.2322,5.23396,9000000.0
2009-06-01 20:22:00,5.23577,5.23791,5.23428,5.23727,17000000.0
2009-06-01 20:23:00,5.23738,5.2387,5.23549,5.23549,11000000.0
2009-06-01 20:24:00,5.2373,5.23827,5.23608,5.2382,16000000.0
2009-06-01 20:25:00,5.23666,5.23698,5.23534,5.23698,11000000.0
2009-06-01 20:26:00,5.2367,5.23714,5.23514,5.23591,8000000.0
2009-06-01 20:27:00,5.23621,5.23727,5.23545,5.23583,13000000.0
2009-06-01 20:28:00,5.236,5.236,5.23415,5.23549,15000000.0
2009-06-01 20:29:00,5.23624,5.23729,5.23419,5.23729,16000000.0
2009-06-01 20:30:00,5.23751,5.24367,5.23672,5.24367,8000000.0
2009-06-01 20:31:00,5.24399,5.24532,5.24123,5.24532,18000000.0
2009-06-01 20:32:00,5.24663,5.24707,5.24537,5.24587,7000000.0
2009-06-01 20:33:00,5.24536,5.24699,5.24411,5.24679,13000000.0
2009-06-01 20:34:00,5.24704,5.24755,5.24525,5.24677,13000000.0
2009-06-01 20:35:00,5.24728,5.24728,5.24504,5.24504,9000000.0
2009-06-01 20:36:00,5.24668,5.24886,5.245,5.24886,17000000.0
2009-06-01 20:37:00,5.24894,5.24943,5.24703,5.24865,14000000.0
2009-06-01 20:38:00,5.24951,5.24951,5.24676,5.24686,16000000.0
2009-06-01 20:39:00,5.24873,5.24884,5.24664,5.2475,14000000.0
2009-06-01 20:40:00,5.24763,5.24763,5.24423,5.24542,17000000.0
2009-06-01 20:41:00,5.24478,5.2465,5.24447,5.24623,16000000.0
2009-06-01 20:42:00,5.24644,5.24665,5.24388,5.24497,22000000.0
2009-06-01 20:43:00,5.24511,5.24543,5.2426,5.24345,18000000.0
2009-06-01 20:44:00,5.24322,5.24468,5.24265,5.24276,16000000.0
2009-06-01 20:45:00,5.24324,5.24346,5.24179,5.24193,8000000.0
2009-06-01 20:46:00,5.24234,5.24317,5.24055,5.24258,19000000.0
2009-06-01 20:47:00,5.24337,5.24485,5.24221,5.24284,12000000.0
2009-06-01 20:48:00,5.24365,5.24523,5.24274,5.24418,9000000.0
2009-06-01 20:49:00,5.24558,5.24816,5.24483,5.24813,19000000.0
2009-06-01 20:50:00,5.24821,5.24898,5.24723,5.24788,15000000.0
2009-06-01 20:51:00,5.24821,5.24821,5.24654,5.24754,9000000.0
2009-06-01 20:52:00,5.24656,5.24762,5.24594,5.24762,11000000.0
2009-06-01 20:53:00,5.24677,5.24793,5.24612,5.24764,15000000.0
2009-06-01 20:54:00,5.24774,5.24774,5.24628,5.24769,12000000.0
2009-06-01 20:55:00,5.24699,5.24787,5.24652,5.24787,18000000.0
2009-06-01 20:56:00,5.24833,5.25016,5.2474,5.24898,12000000.0
2009-06-01 20:57:00,5.25042,5.25084,5.24946,5.25055,13000000.0
2009-06-01 20:58:00,5.25075,5.25086,5.24735,5.24847,11000000.0
2009-06-01 20:59:00,5.24971,5.24982,5.24711,5.24711,11000000.0
2009-06-01 21:00:00,5.24757,5.24921,5.24726,5.24921,17000000.0
2009-06-01 21:01:00,5.25041,5.25041,5.24841,5.24978,10000000.0
2009-06-01 21:02:00,5.25021,5.25156,5.24983,5.25068,8000000.0
2009-06-01 21:03:00,5.25162,5.25308,5.25095,5.25112,19000000.0
2009-06-01 21:04:00,5.25133,5.25294,5.25133,5.25138,18000000.0
2009-06-01 21:05:00,5.25266,5.25307,5.2513,5.25225,14000000.0
2009-06-01 21:06:00,5.2513,5.25199,5.24952,5.25042,12000000.0
2009-06-01 21:07:00,5.25039,5.25308,5.25039,5.25301,10000000.0
2009-06-01 21:08:00,5.25224,5.25401,5.25224,5.25401,14000000.0
2009-06-01 21:09:00,5.25448,5.25489,5.25271,5.25421,16000000.0
2009-06-01 21:10:00,5.2548,5.25735,5.25419,5.25735,15000000.0
2009-06-01 21:11:00,5.25682,5.25687,5.25467,5.25621,13000000.0
2009-06-01 21:12:00,5.25662,5.25692,5.25392,5.25692,10000000.0
2009-06-01 21:13:00,5.25685,5.25784,5.25612,5.25666,14000000.0
2009-06-01 21:14:00,5.257,5.25755,5.25631,5.25747,10000000.0
2009-06-01 21:15:00,5.25762,5.25778,5.25597,5.25657,15000000.0
2009-06-01 21:16:00,5.2552,5.25571,5.25272,5.25272,11000000.0
2009-06-01 21:17:00,5.25294,5.25294,5.25136,5.25197,13000000.0
2009-06-01 21:18:00,5.25273,5.25345,5.25184,5.25296,17000000.0
2009-06-01 21:19:00,5.25171,5.25236,5.25075,5.25075,12000000.0
2009-06-01 21:20:00,5.2519,5.25193,5.25073,5.25177,14000000.0
2009-06-01 21:21:00,5.25296,5.25296,5.25027,5.25184,11000000.0
2009-06-01 21:22:00,5.25003,5.25117,5.24962,5.25055,9000000.0
2009-06-01 21:23:00,5.24966,5.24966,5.24779,5.24884,7000000.0
2009-06-01 21:24:00,5.24889,5.24944,5.24831,5.24836,11000000.0
2009-06-01 21:25:00,5.24952,5.2497,5.24859,5.24894,7000000.0
2009-06-01 21:26:00,5.24796,5.24934,5.24738,5.24837,13000000.0
2009-06-01 21:27:00,5.24898,5.24927,5.2477,5.24927,11000000.0
2009-06-01 21:28:00,5.25072,5.25144,5.24957,5.2512,15000000.0
2009-06-01 21:29:00,5.25011,5.25116,5.2498,5.25116,12000000.0
2009-06-01 21:30:00,5.25042,5.25057,5.24952,5.2499,10000000.0
2009-06-01 21:31:00,5.25079,5.2512,5.24839,5.24886,10000000.0
2009-06-01 21:32:00,5.24853,5.24964,5.24772,5.24944,12000000.0
2009-06-01 21:33:00,5.24791,5.24954,5.2478,5.24954,19000000.0
2009-06-01 21:34:00,5.24982,5.25091,5.24935,5.25042,8000000.0
2009-06-01 21:35:00,5.25263,5.25374,5.25171,5.25356,20000000.0
2009-06-01 21:36:00,5.25254,5.25461,5.25148,5.25148,19000000.0
2009-06-01 21:37:00,5.25339,5.25339,5.25187,5.25324,19000000.0
2009-06-01 21:38:00,5.25124,5.25272,5.25033,5.25123,13000000.0
2009-06-01 21:39:00,5.25186,5.25274,5.25043,5.25232,17000000.0
2009-06-01 21:40:00,5.25285,5.25373,5.2521,5.25364,7000000.0
2009-06-01 21:41:00,5.25283,5.25315,5.25168,5.25264,11000000.0
2009-06-01 21:42:00,5.25109,5.25236,5.2483,5.25191,18000000.0
2009-06-01 21:43:00,5.25083,5.25286,5.25083,5.25207,13000000.0
2009-06-01 21:44:00,5.25289,5.25346,5.25197,5.2532,16000000.0
2009-06-01 21:45:00,5.25339,5.25465,5.25276,5.25465,11000000.0
2009-06-01 21:46:00,5.25451,5.2555,5.25364,5.25452,13000000.0
2009-06-01 21:47:00,5.25556,5.25644,5.2547,5.25529,13000000.0
2009-06-01 21:48:00,5.25546,5.25635,5.25392,5.25412,17000000.0
2009-06-01 21:49:00,5.25594,5.25594,5.25407,5.25429,8000000.0
2009-06-01 21:50:00,5.25591,5.25591,5.2544,5.25488,11000000.0
2009-06-01 21:51:00,5.25327,5.25491,5.25226,5.2538,13000000.0
2009-06-01 21:52:00,5.2529,5.25297,5.25118,5.25168,13000000.0
2009-06-01 21:53:00,5.25194,5.25318,5.25157,5.25157,14000000.0
2009-06-01 21:54:00,5.25242,5.25242,5.25138,5.2518,11000000.0
2009-06-01 21:55:00,5.25256,5.25369,5.25135,5.25201,17000000.0
2009-06-01 21:56:00,5.25299,5.2547,5.25137,5.2544,12000000.0
2009-06-01 21:57:00,5.25574,5.25706,5.25435,5.25636,16000000.0
2009-06-01 21:58:00,5.25597,5.25661,5.25386,5.25386,9000000.0
2009-06-01 21:59:00,5.25463,5.25463,5.25173,5.25173,18000000.0
2009-06-01 22:00:00,5.25228,5.25362,5.25156,5.25362,13000000.0
2009-06-01 22:01:00,5.25361,5.25477,5.25282,5.25436,11000000.0
2009-06-01 22:02:00,5.25532,5.25668,5.25457,5.25505,17000000.0
2009-06-01 22:03:00,5.25694,5.25694,5.25405,5.25516,23000000.0
2009-06-01 22:04:00,5.25447,5.2564,5.25447,5.25579,15000000.0
2009-06-01 22:05:00,5.25636,5.25785,5.25526,5.25705,14000000.0
2009-06-01 22:06:00,5.2577,5.25798,5.25633,5.25648,15000000.0
2009-06-01 22:07:00,5.25683,5.25766,5.25586,5.25766,9000000.0
2009-06-01 22:08:00,5.25755,5.25774,5.25617,5.25752,18000000.0
2009-06-01 22:09:00,5.25662,5.25714,5.25591,5.25666,11000000.0
2009-06-01 22:10:00,5.25656,5.2572,5.25596,5.2572,7000000.0
2009-06-01 22:11:00,5.25734,5.25754,5.2562,5.25702,8000000.0
2009-06-01 22:12:00,5.25638,5.25774,5.25611,5.25746,16000000.0
2009-06-01 22:13:00,5.25744,5.2583,5.25606,5.25819,24000000.0
2009-06-01 22:14:00,5.25641,5.25775,5.25641,5.25725,9000000.0
2009-06-01 22:15:00,5.25736,5.25742,5.256,5.25736,10000000.0
2009-06-01 22:16:00,5.25669,5.25817,5.25669,5.25721,13000000.0
2009-06-01 22:17:00,5.25705,5.25842,5.25663,5.25818,20000000.0
2009-06-01 22:18:00,5.25683,5.25756,5.25552,5.25552,11000000.0
2009-06-01 22:19:00,5.25537,5.25683,5.25483,5.25612,15000000.0
2009-06-01 22:20:00,5.25639,5.25728,5.25549,5.25604,16000000.0
2009-06-01 22:21:00,5.25617,5.25674,5.25529,5.25587,12000000.0
2009-06-01 22:22:00,5.25583,5.25661,5.25512,5.25603,14000000.0
2009-06-01 22:23:00,5.25635,5.25722,5.25566,5.25673,11000000.0
2009-06-01 22:24:00,5.25697,5.25778,5.25626,5.25698,16000000.0
2009-06-01 22:25:00,5.25662,5.25764,5.2559,5.25738,14000000.0
2009-06-01 22:26:00,5.2578,5.25787,5.256,5.25637,10000000.0
2009-06-01 22:27:00,5.25639,5.25731,5.25552,5.2566,14000000.0
2009-06-01 22:28:00,5.25685,5.25714,5.25543,5.2563,12000000.0
2009-06-01 22:29:00,5.25679,5.25703,5.25549,5.25569,13000000.0
2009-06-01 22:30:00,5.25704,5.25727,5.25604,5.25665,8000000.0
2009-06-01 22:31:00,5.2557,5.25706,5.25565,5.25663,11000000.0
2009-06-01 22:32:00,5.25596,5.25703,5.25514,5.25514,20000000.0
2009-06-01 22:33:00,5.25531,5.2565,5.25517,5.25517,11000000.0
2009-06-01 22:34:00,5.25592,5.25659,5.25559,5.25607,10000000.0
2009-06-01 22:35:00,5.25622,5.25665,5.25561,5.25586,13000000.0
2009-06-01 22:36:00,5.25675,5.2572,5.25529,5.25573,9000000.0
2009-06-01 22:37:00,5.25575,5.2566,5.25539,5.25555,13000000.0
2009-06-01 22:38:00,5.25639,5.25651,5.25537,5.25562,9000000.0
2009-06-01 22:39:00,5.25531,5.25643,5.25521,5.25607,12000000.0
2009-06-01 22:40:00,5.25597,5.25667,5.2553,5.25536,9000000.0
2009-06-01 22:41:00,5.25557,5.25688,5.25513,5.25619,14000000.0
2009-06-01 22:42:00,5.25629,5.25662,5.25497,5.25497,13000000.0
2009-06-01 22:43:00,5.25534,5.25627,5.25472,5.25578,12000000.0
2009-06-01 22:44:00,5.25627,5.25627,5.25455,5.25518,15000000.0
2009-06-01 22:45:00,5.25428,5.25574,5.25352,5.25456,13000000.0
2009-06-01 22:46:00,5.25527,5.25527,5.25329,5.25409,14000000.0
2009-06-01 22:47:00,5.2542,5.2545,5.25301,5.25388,15000000.0
2009-06-01 22:48:00,5.25365,5.25423,5.25272,5.25302,13000000.0
2009-06-01 22:49:00,5.25179,5.25341,5.25154,5.25273,13000000.0
2009-06-01 22:50:00,5.25259,5.2534,5.25214,5.25263,15000000.0
2009-06-01 22:51:00,5.25266,5.25372,5.25225,5.25281,14000000.0
2009-06-01 22:52:00,5.25325,5.25359,5.25215,5.25267,9000000.0
2009-06-01 22:53:00,5.25226,5.25264,5.25113,5.25188,15000000.0
2009-06-01 22:54:00,5.25212,5.25276,5.25139,5.25237,17000000.0
2009-06-01 22:55:00,5.25139,5.25299,5.25135,5.25271,16000000.0
2009-06-01 22:56:00,5.25257,5.25391,5.2521,5.25325,13000000.0
2009-06-01 22:57:00,5.25335,5.25377,5.25229,5.25229,8000000.0
2009-06-01 22:58:00,5.25175,5.25341,5.25156,5.25321,8000000.0
2009-06-01 22:59:00,5.25354,5.25354,5.25175,5.25232,19000000.0
2009-06-01 23:00:00,5.25092,5.25187,5.25084,5.25134,10000000.0
2009-06-01 23:01:00,5.25163,5.2518,5.251,5.2515,7000000.0
2009-06-01 23:02:00,5.25161,5.25166,5.25089,5.25129,15000000.0
2009-06-01 23:03:00,5.25106,5.25288,5.25065,5.25103,17000000.0
2009-06-01 23:04:00,5.25205,5.25205,5.25077,5.25133,19000000.0
2009-06-01 23:05:00,5.25148,5.252,5.2502,5.2502,9000000.0
2009-06-01 23:06:00,5.25059,5.2517,5.25059,5.25126,12000000.0
2009-06-01 23:07:00,5.25184,5.25222,5.25121,5.25169,14000000.0
2009-06-01 23:08:00,5.25215,5.25215,5.24954,5.24954,16000000.0
2009-06-01 23:09:00,5.25027,5.25066,5.25027,5.25041,9000000.0
2009-06-01 23:10:00,5.25062,5.25073,5.24982,5.25073,12000000.0
2009-06-01 23:11:00,5.25069,5.2511,5.2498,5.25019,14000000.0
2009-06-01 23:12:00,5.25113,5.25113,5.25008,5.2508,7000000.0
2009-06-01 23:13:00,5.25096,5.25105,5.24965,5.25059,14000000.0
2009-06-01 23:14:00,5.25101,5.25101,5.24959,5.24959,19000000.0
2009-06-01 23:15:00,5.25004,5.25078,5.24958,5.25005,13000000.0
2009-06-01 23:16:00,5.25062,5.25073,5.25039,5.25046,15000000.0
2009-06-01 23:17:00,5.25074,5.25095,5.24959,5.24967,11000000.0
2009-06-01 23:18:00,5.25017,5.25035,5.24914,5.25014,12000000.0
2009-06-01 23:19:00,5.24922,5.25009,5.24879,5.24997,14000000.0
2009-06-01 23:20:00,5.24989,5.2501,5.24896,5.2501,19000000.0
2009-06-01 23:21:00,5.24965,5.24985,5.24965,5.24985,7000000.0
2009-06-01 23:22:00,5.24995,5.25015,5.24995,5.24995,15000000.0
2009-06-01 23:23:00,5.25,5.25031,5.25,5.25022,11000000.0
2009-06-01 23:24:00,5.25012,5.25122,5.24908,5.24982,14000000.0
2009-06-01 23:25:00,5.25114,5.25168,5.25007,5.25055,11000000.0
2009-06-01 23:26:00,5.25068,5.25223,5.25068,5.25152,14000000.0
2009-06-01 23:27:00,5.25137,5.2521,5.25104,5.25155,11000000.0
2009-06-01 23:28:00,5.2505,5.25219,5.2505,5.2512,12000000.0
2009-06-01 23:29:00,5.25176,5.25196,5.25113,5.25172,16000000.0
2009-06-01 23:30:00,5.25132,5.25212,5.25132,5.25209,20000000.0
2009-06-01 23:31:00,5.25257,5.25261,5.2512,5.25147,11000000.0
2009-06-01 23:32:00,5.25261,5.25261,5.25105,5.25162,16000000.0
2009-06-01 23:33:00,5.25199,5.25287,5.2516,5.25224,12000000.0
2009-06-01 23:34:00,5.25247,5.25325,5.25154,5.25238,13000000.0
2009-06-01 23:35:00,5.25245,5.25356,5.25213,5.25332,9000000.0
2009-06-01 23:36:00,5.25304,5.25322,5.25184,5.25267,9000000.0
2009-06-01 23:37:00,5.25228,5.25346,5.25225,5.2529,14000000.0
2009-06-01 23:38:00,5.25255,5.2528,5.25255,5.25275,13000000.0
2009-06-01 23:39:00,5.25346,5.25346,5.25212,5.25214,17000000.0
2009-06-01 23:40:00,5.25298,5.25402,5.25276,5.25293,12000000.0
2009-06-01 23:41:00,5.25432,5.25505,5.2534,5.25477,17000000.0
2009-06-01 23:42:00,5.2545,5.25498,5.2537,5.25443,22000000.0
2009-06-01 23:43:00,5.2551,5.25546,5.25377,5.25546,15000000.0
2009-06-01 23:44:00,5.25479,5.25564,5.25387,5.25516,14000000.0
2009-06-01 23:45:00,5.25394,5.2558,5.25394,5.25557,20000000.0
2009-06-01 23:46:00,5.25521,5.25641,5.25467,5.25566,14000000.0
2009-06-01 23:47:00,5.25627,5.25749,5.25591,5.25622,10000000.0
2009-06-01 23:48:00,5.25723,5.25784,5.25663,5.25715,18000000.0
2009-06-01 23:49:00,5.25704,5.25751,5.25583,5.25624,14000000.0
2009-06-01 23:50:00,5.25637,5.25637,5.2517,5.25634,13000000.0
2009-06-01 23:51:00,5.25679,5.25679,5.256,5.2561,8000000.0
2009-06-01 23:52:00,5.25627,5.25692,5.25522,5.25645,16000000.0
2009-06-01 23:53:00,5.25655,5.25655,5.25373,5.25373,18000000.0
2009-06-01 23:54:00,5.2553,5.25562,5.25373,5.25373,12000000.0
2009-06-01 23:55:00,5.25397,5.25455,5.25302,5.25323,19000000.0
2009-06-01 23:56:00,5.25495,5.25524,5.2537,5.25407,14000000.0
2009-06-01 23:57:00,5.25421,5.25521,5.25386,5.25411,16000000.0
2009-06-01 23:58:00,5.25431,5.25523,5.25363,5.25474,13000000.0
2009-06-01 23:59:00,5.25489,5.25551,5.2536,5.25551,14000000.0
2009-06-02 00:00:00,5.25477,5.25533,5.25335,5.25375,17000000.0
2009-06-02 00:01:00,5.25291,5.25439,5.25263,5.25263,12000000.0
2009-06-02 00:02:00,5.25399,5.25453,5.25231,5.25276,15000000.0
2009-06-02 00:03:00,5.2547,5.2547,5.25277,5.25379,14000000.0
2009-06-02 00:04:00,5.25344,5.2545,5.25274,5.25302,12000000.0
2009-06-02 00:05:00,5.25432,5.25524,5.25382,5.25524,12000000.0
2009-06-02 00:06:00,5.2548,5.25532,5.25408,5.25484,12000000.0
2009-06-02 00:07:00,5.25518,5.25644,5.25485,5.25583,11000000.0
2009-06-02 00:08:00,5.25543,5.25675,5.2549,5.25662,15000000.0
2009-06-02 00:09:00,5.25657,5.25714,5.2562,5.2569,12000000.0
2009-06-02 00:10:00,5.25723,5.2573,5.25587,5.25645,19000000.0
2009-06-02 00:11:00,5.25632,5.25653,5.25533,5.25533,8000000.0
2009-06-02 00:12:00,5.25713,5.25743,5.25573,5.25736,9000000.0
2009-06-02 00:13:00,5.25597,5.25762,5.25518,5.25615,13000000.0
2009-06-02 00:14:00,5.25691,5.25691,5.25501,5.25599,14000000.0
2009-06-02 00:15:00,5.25469,5.25627,5.25397,5.25397,12000000.0
2009-06-02 00:16:00,5.25606,5.25606,5.25438,5.25564,12000000.0
2009-06-02 00:17:00,5.25498,5.2558,5.2545,5.255,10000000.0
2009-06-02 00:18:00,5.25546,5.256,5.25413,5.25542,19000000.0
2009-06-02 00:19:00,5.25502,5.25568,5.25359,5.25397,12000000.0
2009-06-02 00:20:00,5.25579,5.25593,5.25437,5.25513,11000000.0
2009-06-02 00:21:00,5.25679,5.25679,5.25481,5.25658,14000000.0
2009-06-02 00:22:00,5.25533,5.2561,5.25466,5.25548,13000000.0
2009-06-02 00:23:00,5.25616,5.25683,5.25519,5.25611,13000000.0
2009-06-02 00:24:00,5.25592,5.25669,5.25538,5.25578,9000000.0
2009-06-02 00:25:00,5.25576,5.25582,5.25557,5.25582,13000000.0
2009-06-02 00:26:00,5.25566,5.2564,5.25515,5.25573,14000000.0
2009-06-02 00:27:00,5.25449,5.25555,5.25409,5.25496,15000000.0
2009-06-02 00:28:00,5.25482,5.25568,5.25379,5.25486,7000000.0
2009-06-02 00:29:00,5.25435,5.25435,5.25254,5.2537,17000000.0
2009-06-02 00:30:00,5.25395,5.254,5.25254,5.25299,9000000.0
2009-06-02 00:31:00,5.25447,5.25447,5.25272,5.25339,13000000.0
2009-06-02 00:32:00,5.25345,5.25345,5.25325,5.25345,8000000.0
2009-06-02 00:33:00,5.25362,5.25362,5.25202,5.25234,19000000.0
2009-06-02 00:34:00,5.25302,5.25343,5.25156,5.25227,15000000.0
2009-06-02 00:35:00,5.25231,5.25258,5.25141,5.25161,12000000.0
2009-06-02 00:36:00,5.25236,5.25332,5.25179,5.25257,15000000.0
2009-06-02 00:37:00,5.25256,5.25307,5.25191,5.25252,15000000.0
2009-06-02 00:38:00,5.25324,5.25341,5.2517,5.2517,18000000.0
2009-06-02 00:39:00,5.25357,5.25357,5.25218,5.25265,20000000.0
2009-06-02 00:40:00,5.25358,5.25358,5.25141,5.25141,10000000.0
2009-06-02 00:41:00,5.2522,5.25257,5.25152,5.25152,9000000.0
2009-06-02 00:42:00,5.25177,5.25314,5.25116,5.25314,16000000.0
2009-06-02 00:43:00,5.25298,5.25298,5.25035,5.25105,16000000.0
2009-06-02 00:44:00,5.25087,5.25182,5.25055,5.25182,10000000.0
2009-06-02 00:45:00,5.25173,5.25184,5.25038,5.25184,16000000.0
2009-06-02 00:46:00,5.25222,5.25222,5.25067,5.25113,12000000.0
2009-06-02 00:47:00,5.25219,5.25219,5.25115,5.25152,8000000.0
2009-06-02 00:48:00,5.25249,5.25249,5.25027,5.25116,16000000.0
2009-06-02 00:49:00,5.25147,5.25168,5.25041,5.25059,11000000.0
2009-06-02 00:50:00,5.25164,5.25164,5.24981,5.2507,9000000.0
2009-06-02 00:51:00,5.25161,5.25162,5.24939,5.25053,9000000.0
2009-06-02 00:52:00,5.24986,5.25243,5.24937,5.25238,18000000.0
2009-06-02 00:53:00,5.25232,5.25293,5.25103,5.25268,12000000.0
2009-06-02 00:54:00,5.2529,5.25347,5.2518,5.25255,12000000.0
2009-06-02 00:55:00,5.25346,5.25346,5.25223,5.25266,11000000.0
2009-06-02 00:56:00,5.25286,5.2539,5.2517,5.25345,14000000.0
2009-06-02 00:57:00,5.25344,5.25344,5.25101,5.25101,15000000.0
2009-06-02 00:58:00,5.25247,5.25247,5.25073,5.25108,9000000.0
2009-06-02 00:59:00,5.25179,5.25179,5.25019,5.25019,17000000.0
2009-06-02 01:00:00,5.25181,5.25181,5.24987,5.25105,12000000.0
2009-06-02 01:01:00,5.25154,5.25243,5.25027,5.25093,15000000.0
2009-06-02 01:02:00,5.25124,5.25193,5.25075,5.25161,10000000.0
2009-06-02 01:03:00,5.25269,5.25269,5.25115,5.25242,13000000.0
2009-06-02 01:04:00,5.25199,5.25228,5.25113,5.25164,13000000.0
2009-06-02 01:05:00,5.2507,5.25201,5.25046,5.25046,13000000.0
2009-06-02 01:06:00,5.2513,5.25199,5.25065,5.25146,12000000.0
2009-06-02 01:07:00,5.25237,5.25237,5.25065,5.25106,13000000.0
2009-06-02 01:08:00,5.25122,5.25173,5.25058,5.2514,15000000.0
2009-06-02 01:09:00,5.25109,5.25189,5.25007,5.25047,17000000.0
2009-06-02 01:10:00,5.25079,5.25097,5.24953,5.2499,10000000.0
2009-06-02 01:11:00,5.24962,5.25008,5.24904,5.24997,11000000.0
2009-06-02 01:12:00,5.24985,5.24993,5.24872,5.24872,10000000.0
2009-06-02 01:13:00,5.2488,5.24954,5.24743,5.2479,11000000.0
2009-06-02 01:14:00,5.24844,5.24881,5.24746,5.24816,13000000.0
2009-06-02 01:15:00,5.24824,5.24942,5.24791,5.24838,9000000.0
2009-06-02 01:16:00,5.24894,5.2497,5.24814,5.24858,12000000.0
2009-06-02 01:17:00,5.24972,5.24973,5.24796,5.24899,11000000.0
2009-06-02 01:18:00,5.24891,5.24904,5.24775,5.24775,12000000.0
2009-06-02 01:19:00,5.2488,5.24939,5.24731,5.248,19000000.0
2009-06-02 01:20:00,5.24952,5.24952,5.24812,5.24845,11000000.0
2009-06-02 01:21:00,5.24849,5.2488,5.24849,5.24853,12000000.0
2009-06-02 01:22:00,5.24814,5.24947,5.2477,5.24895,9000000.0
2009-06-02 01:23:00,5.2497,5.25001,5.24809,5.24929,13000000.0
2009-06-02 01:24:00,5.24987,5.24987,5.24796,5.24826,14000000.0
2009-06-02 01:25:00,5.24921,5.24923,5.24768,5.24832,11000000.0
2009-06-02 01:26:00,5.24889,5.24904,5.24761,5.24813,10000000.0
2009-06-02 01:27:00,5.24835,5.2489,5.24755,5.24835,17000000.0
2009-06-02 01:28:00,5.2481,5.24961,5.2478,5.24876,13000000.0
2009-06-02 01:29:00,5.24817,5.24938,5.2474,5.24938,19000000.0
2009-06-02 01:30:00,5.24839,5.24903,5.24722,5.24903,15000000.0
2009-06-02 01:31:00,5.24907,5.24907,5.24738,5.24743,15000000.0
2009-06-02 01:32:00,5.24839,5.24902,5.24778,5.24814,12000000.0
2009-06-02 01:33:00,5.24915,5.24915,5.24778,5.2483,8000000.0
2009-06-02 01:34:00,5.24858,5.2494,5.24858,5.2494,18000000.0
2009-06-02 01:35:00,5.24865,5.24883,5.24749,5.24875,12000000.0
2009-06-02 01:36:00,5.24858,5.24916,5.2473,5.24786,16000000.0
2009-06-02 01:37:00,5.24853,5.24885,5.24714,5.24864,15000000.0
2009-06-02 01:38:00,5.24784,5.24857,5.24624,5.2477,18000000.0
2009-06-02 01:39:00,5.24781,5.24824,5.2473,5.24781,10000000.0
2009-06-02 01:40:00,5.24793,5.24822,5.24722,5.2475,11000000.0
2009-06-02 01:41:00,5.248,5.24834,5.24724,5.24793,16000000.0
2009-06-02 01:42:00,5.24748,5.24889,5.24715,5.24724,14000000.0
2009-06-02 01:43:00,5.24922,5.24971,5.24791,5.24968,16000000.0
2009-06-02 01:44:00,5.24841,5.24907,5.24805,5.24839,15000000.0
2009-06-02 01:45:00,5.24903,5.24903,5.24758,5.24878,16000000.0
2009-06-02 01:46:00,5.24943,5.24943,5.24823,5.24896,9000000.0
2009-06-02 01:47:00,5.24855,5.2495,5.24786,5.24879,17000000.0
2009-06-02 01:48:00,5.24906,5.2496,5.24793,5.24852,16000000.0
2009-06-02 01:49:00,5.24935,5.24964,5.2481,5.2481,10000000.0
2009-06-02 01:50:00,5.24759,5.24951,5.24759,5.24951,11000000.0
2009-06-02 01:51:00,5.2491,5.24986,5.24819,5.24819,12000000.0
2009-06-02 01:52:00,5.24945,5.25004,5.2477,5.24782,12000000.0
2009-06-02 01:53:00,5.24927,5.24967,5.24817,5.24846,18000000.0
2009-06-02 01:54:00,5.2494,5.24986,5.24789,5.24836,14000000.0
2009-06-02 01:55:00,5.24894,5.24908,5.24702,5.24873,18000000.0
2009-06-02 01:56:00,5.24882,5.249,5.24806,5.24851,8000000.0
2009-06-02 01:57:00,5.24872,5.24907,5.24785,5.24828,13000000.0
2009-06-02 01:58:00,5.24746,5.24765,5.24635,5.24692,11000000.0
2009-06-02 01:59:00,5.24576,5.24576,5.24372,5.2439,11000000.0
2009-06-02 02:00:00,5.24455,5.24475,5.24455,5.24468,16000000.0
2009-06-02 02:01:00,5.24568,5.24646,5.24354,5.24354,21000000.0
2009-06-02 02:02:00,5.24568,5.24587,5.2436,5.24424,10000000.0
2009-06-02 02:03:00,5.24496,5.24723,5.2441,5.24723,8000000.0
2009-06-02 02:04:00,5.24768,5.24921,5.24645,5.2492,14000000.0
2009-06-02 02:05:00,5.24934,5.25211,5.2484,5.25058,14000000.0
2009-06-02 02:06:00,5.25112,5.25139,5.24996,5.25086,15000000.0
2009-06-02 02:07:00,5.25001,5.25386,5.25001,5.25187,10000000.0
2009-06-02 02:08:00,5.25326,5.25375,5.25126,5.25265,16000000.0
2009-06-02 02:09:00,5.25186,5.25327,5.251,5.25327,18000000.0
2009-06-02 02:10:00,5.2527,5.2546,5.25237,5.25422,16000000.0
2009-06-02 02:11:00,5.25351,5.25625,5.25294,5.25512,14000000.0
2009-06-02 02:12:00,5.25572,5.25594,5.25464,5.25576,10000000.0
2009-06-02 02:13:00,5.25424,5.25558,5.25388,5.255,15000000.0
2009-06-02 02:14:00,5.25565,5.25686,5.25466,5.25631,19000000.0
2009-06-02 02:15:00,5.25655,5.25744,5.2554,5.25672,12000000.0
2009-06-02 02:16:00,5.25584,5.25585,5.25443,5.25548,18000000.0
2009-06-02 02:17:00,5.2537,5.25575,5.2537,5.25517,14000000.0
2009-06-02 02:18:00,5.25658,5.25683,5.255,5.255,12000000.0
2009-06-02 02:19:00,5.25563,5.25592,5.25407,5.25425,14000000.0
2009-06-02 02:20:00,5.255,5.25537,5.25338,5.25338,13000000.0
2009-06-02 02:21:00,5.25469,5.25552,5.25378,5.2545,15000000.0
2009-06-02 02:22:00,5.25453,5.25579,5.25444,5.25518,13000000.0
2009-06-02 02:23:00,5.25562,5.25596,5.25431,5.25596,16000000.0
2009-06-02 02:24:00,5.256,5.25819,5.25507,5.25567,17000000.0
2009-06-02 02:25:00,5.25809,5.2581,5.2562,5.25751,10000000.0
2009-06-02 02:26:00,5.25651,5.25842,5.25651,5.2574,13000000.0
2009-06-02 02:27:00,5.25898,5.25903,5.25743,5.25783,7000000.0
2009-06-02 02:28:00,5.25828,5.2583,5.25719,5.25743,9000000.0
2009-06-02 02:29:00,5.25839,5.25839,5.25608,5.25751,20000000.0
2009-06-02 02:30:00,5.2559,5.25727,5.25586,5.25727,11000000.0
2009-06-02 02:31:00,5.25744,5.2592,5.25702,5.25895,9000000.0
2009-06-02 02:32:00,5.25866,5.26021,5.25805,5.25824,13000000.0
2009-06-02 02:33:00,5.25863,5.25951,5.25754,5.25841,14000000.0
2009-06-02 02:34:00,5.25924,5.25978,5.25748,5.25839,17000000.0
2009-06-02 02:35:00,5.25859,5.25867,5.2572,5.25805,15000000.0
2009-06-02 02:36:00,5.25791,5.25938,5.25745,5.25763,14000000.0
2009-06-02 02:37:00,5.25796,5.25977,5.25796,5.25863,13000000.0
2009-06-02 02:38:00,5.25821,5.259,5.25676,5.25785,14000000.0
2009-06-02 02:39:00,5.25807,5.25807,5.25637,5.25653,15000000.0
2009-06-02 02:40:00,5.25757,5.26047,5.25627,5.2597,12000000.0
2009-06-02 02:41:00,5.26134,5.26216,5.25972,5.26104,13000000.0
2009-06-02 02:42:00,5.25931,5.26065,5.25914,5.25914,16000000.0
2009-06-02 02:43:00,5.25984,5.26058,5.25858,5.25955,18000000.0
2009-06-02 02:44:00,5.25888,5.25948,5.25812,5.25938,10000000.0
2009-06-02 02:45:00,5.25981,5.25981,5.25795,5.25903,14000000.0
2009-06-02 02:46:00,5.25965,5.2601,5.25795,5.25818,18000000.0
2009-06-02 02:47:00,5.25879,5.25905,5.25691,5.25832,17000000.0
2009-06-02 02:48:00,5.25826,5.25826,5.25584,5.25592,7000000.0
2009-06-02 02:49:00,5.25814,5.25893,5.25712,5.25827,13000000.0
2009-06-02 02:50:00,5.25828,5.25848,5.25678,5.25727,14000000.0
2009-06-02 02:51:00,5.25696,5.25804,5.2561,5.25738,15000000.0
2009-06-02 02:52:00,5.25864,5.259,5.25752,5.25767,15000000.0
2009-06-02 02:53:00,5.25852,5.25852,5.25719,5.25719,9000000.0
2009-06-02 02:54:00,5.25859,5.25923,5.25703,5.25786,13000000.0
2009-06-02 02:55:00,5.25937,5.25937,5.25512,5.25548,11000000.0
2009-06-02 02:56:00,5.25375,5.25537,5.25353,5.25451,18000000.0
2009-06-02 02:57:00,5.25386,5.25447,5.25202,5.25392,13000000.0
2009-06-02 02:58:00,5.25172,5.25337,5.25074,5.25074,9000000.0
2009-06-02 02:59:00,5.24999,5.253,5.24999,5.253,14000000.0
2009-06-02 03:00:00,5.25248,5.25361,5.25248,5.25296,11000000.0
2009-06-02 03:01:00,5.2525,5.25357,5.2519,5.2526,11000000.0
2009-06-02 03:02:00,5.25306,5.25355,5.25208,5.25208,11000000.0
2009-06-02 03:03:00,5.2536,5.25462,5.25256,5.25308,23000000.0
2009-06-02 03:04:00,5.2527,5.25393,5.25241,5.25308,11000000.0
2009-06-02 03:05:00,5.25447,5.25491,5.253,5.25482,17000000.0
2009-06-02 03:06:00,5.25447,5.25458,5.25319,5.25319,9000000.0
2009-06-02 03:07:00,5.25429,5.25486,5.25303,5.25361,15000000.0
2009-06-02 03:08:00,5.25346,5.25421,5.25264,5.25314,12000000.0
2009-06-02 03:09:00,5.25417,5.25479,5.25294,5.25294,15000000.0
2009-06-02 03:10:00,5.25392,5.25392,5.25201,5.25201,19000000.0
2009-06-02 03:11:00,5.2525,5.25471,5.2525,5.25452,15000000.0
2009-06-02 03:12:00,5.25492,5.25558,5.25355,5.25415,18000000.0
2009-06-02 03:13:00,5.25537,5.25546,5.25369,5.25447,18000000.0
2009-06-02 03:14:00,5.25325,5.25498,5.25325,5.25387,10000000.0
2009-06-02 03:15:00,5.25414,5.25469,5.25317,5.25361,7000000.0
2009-06-02 03:16:00,5.2528,5.25396,5.25217,5.25217,8000000.0
2009-06-02 03:17:00,5.25276,5.25352,5.25237,5.25332,10000000.0
2009-06-02 03:18:00,5.25324,5.25394,5.25227,5.25269,15000000.0
2009-06-02 03:19:00,5.25275,5.25321,5.25142,5.25142,10000000.0
2009-06-02 03:20:00,5.25211,5.25214,5.25084,5.25206,16000000.0
2009-06-02 03:21:00,5.25198,5.25257,5.25177,5.25195,11000000.0
2009-06-02 03:22:00,5.25196,5.25216,5.251,5.2512,10000000.0
2009-06-02 03:23:00,5.25181,5.25213,5.24977,5.25058,12000000.0
2009-06-02 03:24:00,5.25216,5.25216,5.24979,5.24981,13000000.0
2009-06-02 03:25:00,5.25103,5.25108,5.24981,5.25027,11000000.0
2009-06-02 03:26:00,5.25066,5.25066,5.24886,5.24886,13000000.0
2009-06-02 03:27:00,5.24976,5.25008,5.24799,5.24827,14000000.0
2009-06-02 03:28:00,5.24949,5.25045,5.2487,5.24946,18000000.0
2009-06-02 03:29:00,5.24982,5.25087,5.24881,5.24959,15000000.0
2009-06-02 03:30:00,5.24987,5.25004,5.24874,5.24903,10000000.0
2009-06-02 03:31:00,5.24924,5.25013,5.24837,5.24837,13000000.0
2009-06-02 03:32:00,5.24895,5.2502,5.24874,5.2499,16000000.0
2009-06-02 03:33:00,5.24902,5.25155,5.24902,5.25155,13000000.0
2009-06-02 03:34:00,5.25054,5.25207,5.25016,5.25207,16000000.0
2009-06-02 03:35:00,5.2528,5.25298,5.25141,5.25218,10000000.0
2009-06-02 03:36:00,5.25079,5.25196,5.25079,5.25142,11000000.0
2009-06-02 03:37:00,5.25224,5.25252,5.25068,5.25197,13000000.0
2009-06-02 03:38:00,5.25172,5.25209,5.25066,5.25168,13000000.0
2009-06-02 03:39:00,5.25241,5.2537,5.25155,5.25332,13000000.0
2009-06-02 03:40:00,5.25303,5.25439,5.25283,5.25305,12000000.0
2009-06-02 03:41:00,5.25353,5.25477,5.25348,5.25405,16000000.0
2009-06-02 03:42:00,5.25369,5.25472,5.25335,5.25359,21000000.0
2009-06-02 03:43:00,5.25461,5.25465,5.25303,5.25303,18000000.0
2009-06-02 03:44:00,5.25427,5.2543,5.25245,5.25423,15000000.0
2009-06-02 03:45:00,5.25365,5.25395,5.2525,5.25373,9000000.0
2009-06-02 03:46:00,5.25444,5.25459,5.25295,5.25371,8000000.0
2009-06-02 03:47:00,5.25412,5.25487,5.25347,5.25371,11000000.0
2009-06-02 03:48:00,5.25388,5.25437,5.25243,5.25319,9000000.0
2009-06-02 03:49:00,5.25311,5.25318,5.2522,5.2522,16000000.0
2009-06-02 03:50:00,5.25231,5.25382,5.25231,5.25315,19000000.0
2009-06-02 03:51:00,5.25257,5.25306,5.2517,5.25212,9000000.0
2009-06-02 03:52:00,5.25177,5.2524,5.2504,5.2524,19000000.0
2009-06-02 03:53:00,5.25214,5.25243,5.25044,5.25124,10000000.0
2009-06-02 03:54:00,5.25185,5.25288,5.25106,5.25288,17000000.0
2009-06-02 03:55:00,5.25394,5.25408,5.25252,5.25267,16000000.0
2009-06-02 03:56:00,5.25379,5.25454,5.25313,5.25356,7000000.0
2009-06-02 03:57:00,5.25401,5.25504,5.25363,5.25469,11000000.0
2009-06-02 03:58:00,5.25461,5.25482,5.25219,5.25367,12000000.0
2009-06-02 03:59:00,5.2537,5.25397,5.25233,5.25327,17000000.0
2009-06-02 04:00:00,5.25391,5.25465,5.2524,5.25377,12000000.0
2009-06-02 04:01:00,5.25484,5.25532,5.25357,5.25483,16000000.0
2009-06-02 04:02:00,5.25584,5.25671,5.25432,5.25593,14000000.0
2009-06-02 04:03:00,5.25491,5.25572,5.25393,5.25572,12000000.0
2009-06-02 04:04:00,5.25505,5.256,5.25449,5.25483,16000000.0
2009-06-02 04:05:00,5.25595,5.256,5.25509,5.25539,13000000.0
2009-06-02 04:06:00,5.25677,5.25771,5.2553,5.25592,16000000.0
2009-06-02 04:07:00,5.25706,5.25807,5.25621,5.2579,13000000.0
2009-06-02 04:08:00,5.25772,5.25835,5.25612,5.25729,14000000.0
2009-06-02 04:09:00,5.25777,5.25777,5.25554,5.25713,10000000.0
2009-06-02 04:10:00,5.25559,5.25708,5.25559,5.25698,12000000.0
2009-06-02 04:11:00,5.25565,5.25687,5.25564,5.25593,14000000.0
2009-06-02 04:12:00,5.25535,5.25618,5.25406,5.25512,19000000.0
2009-06-02 04:13:00,5.2551,5.25533,5.25354,5.25485,20000000.0
2009-06-02 04:14:00,5.25518,5.2555,5.25386,5.25436,12000000.0
2009-06-02 04:15:00,5.25472,5.25519,5.25366,5.25519,8000000.0
2009-06-02 04:16:00,5.25535,5.25535,5.25393,5.25454,13000000.0
2009-06-02 04:17:00,5.25468,5.25586,5.2542,5.25537,15000000.0
2009-06-02 04:18:00,5.25566,5.25629,5.25494,5.25494,9000000.0
2009-06-02 04:19:00,5.25659,5.25712,5.2554,5.2566,12000000.0
2009-06-02 04:20:00,5.25691,5.25691,5.25538,5.25618,9000000.0
2009-06-02 04:21:00,5.25598,5.2574,5.25539,5.25658,17000000.0
2009-06-02 04:22:00,5.25687,5.2571,5.25518,5.25609,14000000.0
2009-06-02 04:23:00,5.2571,5.2571,5.25519,5.25542,10000000.0
2009-06-02 04:24:00,5.25636,5.25674,5.25505,5.25588,12000000.0
2009-06-02 04:25:00,5.25571,5.25607,5.25528,5.25555,10000000.0
2009-06-02 04:26:00,5.2557,5.25598,5.25468,5.25496,7000000.0
2009-06-02 04:27:00,5.25452,5.25596,5.25414,5.25432,15000000.0
2009-06-02 04:28:00,5.25384,5.25384,5.25224,5.25224,7000000.0
2009-06-02 04:29:00,5.25245,5.253,5.25139,5.25249,14000000.0
2009-06-02 04:30:00,5.25322,5.25333,5.25139,5.25139,11000000.0
2009-06-02 04:31:00,5.25252,5.25253,5.25101,5.25253,15000000.0
2009-06-02 04:32:00,5.25243,5.25296,5.25044,5.25129,17000000.0
2009-06-02 04:33:00,5.25033,5.25264,5.25033,5.25085,14000000.0
2009-06-02 04:34:00,5.25229,5.25243,5.25061,5.25182,9000000.0
2009-06-02 04:35:00,5.25171,5.2522,5.25061,5.2507,12000000.0
2009-06-02 04:36:00,5.25225,5.2525,5.25051,5.25124,12000000.0
2009-06-02 04:37:00,5.25173,5.25178,5.25053,5.25123,12000000.0
2009-06-02 04:38:00,5.25238,5.2527,5.25089,5.25208,11000000.0
2009-06-02 04:39:00,5.25148,5.2518,5.25042,5.25094,17000000.0
2009-06-02 04:40:00,5.25007,5.25169,5.24978,5.25118,9000000.0
2009-06-02 04:41:00,5.25024,5.25113,5.24992,5.25066,10000000.0
2009-06-02 04:42:00,5.25071,5.25123,5.25056,5.25105,8000000.0
2009-06-02 04:43:00,5.25086,5.25123,5.24973,5.25054,18000000.0
2009-06-02 04:44:00,5.25078,5.25117,5.25024,5.25078,9000000.0
2009-06-02 04:45:00,5.25093,5.25185,5.25014,5.25185,9000000.0
2009-06-02 04:46:00,5.25182,5.25199,5.25065,5.25199,16000000.0
2009-06-02 04:47:00,5.25136,5.25138,5.24983,5.25051,12000000.0
2009-06-02 04:48:00,5.25103,5.2519,5.25038,5.25185,10000000.0
2009-06-02 04:49:00,5.25124,5.25298,5.25068,5.25068,16000000.0
2009-06-02 04:50:00,5.25204,5.2523,5.25125,5.25165,16000000.0
2009-06-02 04:51:00,5.25291,5.25291,5.25125,5.25125,20000000.0
2009-06-02 04:52:00,5.25261,5.25384,5.25174,5.25351,13000000.0
2009-06-02 04:53:00,5.25304,5.25304,5.25232,5.2528,11000000.0
2009-06-02 04:54:00,5.25243,5.25309,5.25151,5.25208,11000000.0
2009-06-02 04:55:00,5.25222,5.25222,5.25057,5.25189,12000000.0
2009-06-02 04:56:00,5.2526,5.25264,5.25101,5.25115,16000000.0
2009-06-02 04:57:00,5.2511,5.2523,5.2511,5.2523,7000000.0
2009-06-02 04:58:00,5.2517,5.25288,5.25111,5.25155,13000000.0
2009-06-02 04:59:00,5.25177,5.25239,5.2512,5.25191,17000000.0
2009-06-02 05:00:00,5.25184,5.25229,5.25149,5.25168,10000000.0
2009-06-02 05:01:00,5.25125,5.25205,5.2507,5.25132,13000000.0
2009-06-02 05:02:00,5.25176,5.25181,5.25097,5.25132,18000000.0
2009-06-02 05:03:00,5.25071,5.25205,5.25071,5.25136,9000000.0
2009-06-02 05:04:00,5.25172,5.25198,5.2506,5.25164,12000000.0
2009-06-02 05:05:00,5.25149,5.25149,5.25001,5.25118,10000000.0
2009-06-02 05:06:00,5.25063,5.25108,5.24943,5.25002,20000000.0
2009-06-02 05:07:00,5.24921,5.25028,5.24871,5.25025,10000000.0
2009-06-02 05:08:00,5.24986,5.25011,5.24845,5.24954,17000000.0
2009-06-02 05:09:00,5.24939,5.24986,5.24831,5.24916,15000000.0
2009-06-02 05:10:00,5.24776,5.24937,5.24776,5.24839,10000000.0
2009-06-02 05:11:00,5.24831,5.24953,5.24831,5.24899,16000000.0
2009-06-02 05:12:00,5.24899,5.24952,5.24829,5.24864,7000000.0
2009-06-02 05:13:00,5.24719,5.24839,5.24683,5.24831,12000000.0
2009-06-02 05:14:00,5.24773,5.24911,5.24715,5.24865,14000000.0
2009-06-02 05:15:00,5.24882,5.25047,5.24816,5.2499,16000000.0
2009-06-02 05:16:00,5.2504,5.25134,5.24943,5.25009,15000000.0
2009-06-02 05:17:00,5.24992,5.25029,5.24921,5.24941,10000000.0
2009-06-02 05:18:00,5.24991,5.24991,5.24796,5.24809,13000000.0
2009-06-02 05:19:00,5.24816,5.24927,5.24785,5.24867,13000000.0
2009-06-02 05:20:00,5.2489,5.24892,5.24768,5.24805,20000000.0
2009-06-02 05:21:00,5.24778,5.24778,5.2464,5.2464,9000000.0
2009-06-02 05:22:00,5.24786,5.2482,5.2467,5.24764,17000000.0
2009-06-02 05:23:00,5.24828,5.24828,5.2468,5.24818,14000000.0
2009-06-02 05:24:00,5.24821,5.24868,5.24694,5.24792,19000000.0
2009-06-02 05:25:00,5.24814,5.24853,5.24743,5.24822,13000000.0
2009-06-02 05:26:00,5.24932,5.24932,5.24673,5.24708,13000000.0
2009-06-02 05:27:00,5.24863,5.24877,5.24775,5.24813,13000000.0
2009-06-02 05:28:00,5.24819,5.24942,5.24776,5.24901,10000000.0
2009-06-02 05:29:00,5.24944,5.24944,5.24772,5.24898,17000000.0
2009-06-02 05:30:00,5.24982,5.25065,5.24844,5.25065,21000000.0
2009-06-02 05:31:00,5.25036,5.25036,5.2487,5.24936,13000000.0
2009-06-02 05:32:00,5.24941,5.24993,5.24872,5.24947,16000000.0
2009-06-02 05:33:00,5.24998,5.25009,5.24907,5.24954,13000000.0
2009-06-02 05:34:00,5.24951,5.24989,5.24872,5.2498,13000000.0
2009-06-02 05:35:00,5.24931,5.24979,5.24873,5.24975,14000000.0
2009-06-02 05:36:00,5.24932,5.24932,5.24825,5.24869,18000000.0
2009-06-02 05:37:00,5.24901,5.24946,5.24831,5.24934,12000000.0
2009-06-02 05:38:00,5.24883,5.24961,5.24841,5.24879,13000000.0
2009-06-02 05:39:00,5.24841,5.24904,5.24665,5.24698,21000000.0
2009-06-02 05:40:00,5.24782,5.24782,5.24524,5.24603,14000000.0
2009-06-02 05:41:00,5.24621,5.24733,5.24563,5.24707,13000000.0
2009-06-02 05:42:00,5.24574,5.2468,5.24573,5.24616,8000000.0
2009-06-02 05:43:00,5.24681,5.24748,5.24568,5.24703,13000000.0
2009-06-02 05:44:00,5.2486,5.24866,5.24744,5.24804,13000000.0
2009-06-02 05:45:00,5.24797,5.24835,5.24713,5.24775,24000000.0
2009-06-02 05:46:00,5.24867,5.24867,5.24668,5.24824,14000000.0
2009-06-02 05:47:00,5.24773,5.24778,5.24696,5.24778,11000000.0
2009-06-02 05:48:00,5.24755,5.24775,5.24642,5.24722,18000000.0
2009-06-02 05:49:00,5.24863,5.24892,5.24731,5.24856,10000000.0
2009-06-02 05:50:00,5.24867,5.24897,5.24825,5.24882,10000000.0
2009-06-02 05:51:00,5.2484,5.24913,5.2479,5.24875,11000000.0
2009-06-02 05:52:00,5.2489,5.2489,5.24716,5.24721,19000000.0
2009-06-02 05:53:00,5.24836,5.24837,5.24705,5.24788,15000000.0
2009-06-02 05:54:00,5.24841,5.24868,5.2477,5.2483,7000000.0
2009-06-02 05:55:00,5.24894,5.24923,5.24823,5.24864,12000000.0
2009-06-02 05:56:00,5.24908,5.24908,5.24717,5.24758,16000000.0
2009-06-02 05:57:00,5.24788,5.24883,5.24744,5.24883,11000000.0
2009-06-02 05:58:00,5.2476,5.24876,5.2476,5.24765,22000000.0
2009-06-02 05:59:00,5.2488,5.24922,5.24792,5.24922,9000000.0
2009-06-02 06:00:00,5.24884,5.24963,5.24815,5.2495,17000000.0
2009-06-02 06:01:00,5.24985,5.25033,5.24805,5.24805,18000000.0
2009-06-02 06:02:00,5.25017,5.25017,5.2481,5.24877,18000000.0
2009-06-02 06:03:00,5.24823,5.24938,5.24779,5.2486,16000000.0
2009-06-02 06:04:00,5.24948,5.24948,5.24763,5.24801,8000000.0
2009-06-02 06:05:00,5.24917,5.2494,5.24798,5.24831,10000000.0
2009-06-02 06:06:00,5.2488,5.24938,5.24782,5.24884,27000000.0
2009-06-02 06:07:00,5.24935,5.25025,5.24819,5.24985,17000000.0
2009-06-02 06:08:00,5.25013,5.25071,5.24909,5.25019,14000000.0
2009-06-02 06:09:00,5.24941,5.25038,5.24939,5.24988,13000000.0
2009-06-02 06:10:00,5.24975,5.24975,5.24846,5.24963,14000000.0
2009-06-02 06:11:00,5.24975,5.25036,5.24898,5.24958,16000000.0
2009-06-02 06:12:00,5.24915,5.25042,5.24881,5.2494,17000000.0
2009-06-02 06:13:00,5.24989,5.25084,5.24975,5.25048,14000000.0
2009-06-02 06:14:00,5.25114,5.25114,5.24969,5.24969,12000000.0
2009-06-02 06:15:00,5.24978,5.25163,5.24978,5.25122,13000000.0
2009-06-02 06:16:00,5.25003,5.25083,5.24945,5.25054,14000000.0
2009-06-02 06:17:00,5.2508,5.25195,5.25038,5.25195,11000000.0
2009-06-02 06:18:00,5.25211,5.25211,5.25046,5.2509,12000000.0
2009-06-02 06:19:00,5.25145,5.25166,5.25052,5.25052,19000000.0
2009-06-02 06:20:00,5.25085,5.25182,5.25069,5.25069,11000000.0
2009-06-02 06:21:00,5.25055,5.25189,5.25048,5.25189,9000000.0
2009-06-02 06:22:00,5.25075,5.25191,5.25027,5.25188,22000000.0
2009-06-02 06:23:00,5.25031,5.25171,5.25031,5.25129,18000000.0
2009-06-02 06:24:00,5.25181,5.25181,5.25042,5.25152,8000000.0
2009-06-02 06:25:00,5.25112,5.25112,5.24992,5.25094,9000000.0
2009-06-02 06:26:00,5.25034,5.25068,5.24898,5.24962,13000000.0
2009-06-02 06:27:00,5.24929,5.25028,5.24907,5.24984,15000000.0
2009-06-02 06:28:00,5.24987,5.25086,5.2493,5.24997,18000000.0
2009-06-02 06:29:00,5.24957,5.25055,5.2493,5.24995,16000000.0
2009-06-02 06:30:00,5.25034,5.25164,5.24993,5.25102,10000000.0
2009-06-02 06:31:00,5.25067,5.25393,5.25067,5.25278,13000000.0
2009-06-02 06:32:00,5.25117,5.25371,5.25117,5.25371,10000000.0
2009-06-02 06:33:00,5.25302,5.25315,5.25054,5.2513,10000000.0
2009-06-02 06:34:00,5.25186,5.25186,5.24941,5.25112,15000000.0
2009-06-02 06:35:00,5.25091,5.25143,5.24992,5.25018,13000000.0
2009-06-02 06:36:00,5.25075,5.25185,5.24979,5.25088,23000000.0
2009-06-02 06:37:00,5.25021,5.25094,5.24965,5.25057,11000000.0
2009-06-02 06:38:00,5.24972,5.25036,5.24891,5.24987,17000000.0
2009-06-02 06:39:00,5.24999,5.2507,5.24933,5.25029,8000000.0
2009-06-02 06:40:00,5.25008,5.25064,5.24912,5.25041,15000000.0
2009-06-02 06:41:00,5.2499,5.25026,5.24883,5.24907,15000000.0
2009-06-02 06:42:00,5.24991,5.24991,5.24889,5.24934,16000000.0
2009-06-02 06:43:00,5.2497,5.25001,5.24821,5.24827,12000000.0
2009-06-02 06:44:00,5.24923,5.24936,5.24721,5.2479,13000000.0
2009-06-02 06:45:00,5.24764,5.24838,5.24648,5.2468,14000000.0
2009-06-02 06:46:00,5.24821,5.24893,5.2473,5.24772,12000000.0
2009-06-02 06:47:00,5.24883,5.24959,5.24849,5.24897,11000000.0
2009-06-02 06:48:00,5.2488,5.25002,5.24868,5.249,15000000.0
2009-06-02 06:49:00,5.24941,5.24964,5.24762,5.24964,17000000.0
2009-06-02 06:50:00,5.24891,5.24891,5.24612,5.24629,13000000.0
2009-06-02 06:51:00,5.24638,5.24808,5.24617,5.24793,8000000.0
2009-06-02 06:52:00,5.24819,5.24819,5.24652,5.24801,14000000.0
2009-06-02 06:53:00,5.24877,5.24877,5.24696,5.24728,13000000.0
2009-06-02 06:54:00,5.24789,5.24799,5.24714,5.24746,8000000.0
2009-06-02 06:55:00,5.24855,5.2489,5.24772,5.24849,10000000.0
2009-06-02 06:56:00,5.24892,5.24941,5.24808,5.24808,11000000.0
2009-06-02 06:57:00,5.2496,5.24971,5.2483,5.24971,17000000.0
2009-06-02 06:58:00,5.24887,5.25104,5.24843,5.25104,12000000.0
2009-06-02 06:59:00,5.24981,5.25078,5.2491,5.24996,14000000.0
2009-06-02 07:00:00,5.25099,5.2512,5.24933,5.25054,11000000.0
2009-06-02 07:01:00,5.25069,5.25115,5.24958,5.24958,10000000.0
2009-06-02 07:02:00,5.24948,5.25123,5.24948,5.25123,14000000.0
2009-06-02 07:03:00,5.25116,5.25144,5.25031,5.25144,7000000.0
2009-06-02 07:04:00,5.25074,5.2517,5.2506,5.25094,16000000.0
2009-06-02 07:05:00,5.25153,5.25162,5.24994,5.25109,15000000.0
2009-06-02 07:06:00,5.2513,5.2518,5.25,5.25,16000000.0
2009-06-02 07:07:00,5.25062,5.25167,5.24972,5.25144,12000000.0
2009-06-02 07:08:00,5.25099,5.2516,5.25009,5.25072,8000000.0
2009-06-02 07:09:00,5.25048,5.25122,5.25031,5.25081,8000000.0
2009-06-02 07:10:00,5.25055,5.25074,5.24908,5.25009,16000000.0
2009-06-02 07:11:00,5.25078,5.25139,5.24994,5.25128,17000000.0
2009-06-02 07:12:00,5.2499,5.2512,5.24986,5.25001,20000000.0
2009-06-02 07:13:00,5.25126,5.25199,5.24995,5.25199,18000000.0
2009-06-02 07:14:00,5.24965,5.2521,5.24965,5.25173,11000000.0
2009-06-02 07:15:00,5.25123,5.25237,5.25106,5.25219,18000000.0
2009-06-02 07:16:00,5.25106,5.25242,5.24983,5.24997,18000000.0
2009-06-02 07:17:00,5.25142,5.25211,5.25006,5.25064,12000000.0
2009-06-02 07:18:00,5.25078,5.2517,5.25038,5.25121,18000000.0
2009-06-02 07:19:00,5.25163,5.25297,5.25071,5.25297,14000000.0
2009-06-02 07:20:00,5.25373,5.25373,5.25208,5.25321,18000000.0
2009-06-02 07:21:00,5.25378,5.25389,5.25211,5.25342,13000000.0
2009-06-02 07:22:00,5.25401,5.25402,5.2522,5.25314,14000000.0
2009-06-02 07:23:00,5.25301,5.25372,5.25236,5.25263,15000000.0
2009-06-02 07:24:00,5.25325,5.25328,5.25187,5.25292,16000000.0
2009-06-02 07:25:00,5.25308,5.25333,5.25189,5.2523,15000000.0
2009-06-02 07:26:00,5.25293,5.25293,5.25182,5.25214,13000000.0
2009-06-02 07:27:00,5.25193,5.25332,5.25151,5.25332,12000000.0
2009-06-02 07:28:00,5.25259,5.25296,5.25149,5.25261,22000000.0
2009-06-02 07:29:00,5.25318,5.25318,5.25161,5.25286,16000000.0
2009-06-02 07:30:00,5.25207,5.25374,5.25207,5.25341,14000000.0
2009-06-02 07:31:00,5.25286,5.25403,5.25132,5.25267,13000000.0
2009-06-02 07:32:00,5.25241,5.2528,5.2518,5.25218,9000000.0
2009-06-02 07:33:00,5.25278,5.25278,5.2508,5.25124,7000000.0
2009-06-02 07:34:00,5.25119,5.25187,5.25063,5.25077,18000000.0
2009-06-02 07:35:00,5.25129,5.25165,5.24945,5.24945,9000000.0
2009-06-02 07:36:00,5.25022,5.2511,5.24872,5.2511,13000000.0
2009-06-02 07:37:00,5.24933,5.25138,5.24933,5.25125,11000000.0
2009-06-02 07:38:00,5.25001,5.25098,5.24963,5.25053,11000000.0
2009-06-02 07:39:00,5.25053,5.25154,5.24932,5.2511,19000000.0
2009-06-02 07:40:00,5.25061,5.25207,5.25008,5.25079,11000000.0
2009-06-02 07:41:00,5.25183,5.25302,5.25143,5.25255,7000000.0
2009-06-02 07:42:00,5.25257,5.25257,5.25088,5.25208,13000000.0
2009-06-02 07:43:00,5.25195,5.25349,5.25163,5.2532,14000000.0
2009-06-02 07:44:00,5.25375,5.25424,5.25286,5.25389,10000000.0
2009-06-02 07:45:00,5.25296,5.25348,5.25198,5.25312,8000000.0
2009-06-02 07:46:00,5.2529,5.25422,5.25248,5.25248,13000000.0
2009-06-02 07:47:00,5.25366,5.25385,5.25237,5.2533,15000000.0
2009-06-02 07:48:00,5.25261,5.25362,5.25149,5.25362,13000000.0
2009-06-02 07:49:00,5.25397,5.25472,5.25334,5.25472,10000000.0
2009-06-02 07:50:00,5.25479,5.25594,5.25376,5.25594,17000000.0
2009-06-02 07:51:00,5.25636,5.25636,5.25441,5.25576,16000000.0
2009-06-02 07:52:00,5.25677,5.25844,5.25564,5.25844,13000000.0
2009-06-02 07:53:00,5.25831,5.25905,5.25721,5.25905,10000000.0
2009-06-02 07:54:00,5.2593,5.25986,5.25827,5.25926,11000000.0
2009-06-02 07:55:00,5.25977,5.26072,5.25858,5.25891,12000000.0
2009-06-02 07:56:00,5.26002,5.26091,5.25914,5.26053,13000000.0
2009-06-02 07:57:00,5.2587,5.25942,5.25856,5.25933,8000000.0
2009-06-02 07:58:00,5.25888,5.25926,5.25757,5.25769,14000000.0
2009-06-02 07:59:00,5.25864,5.25893,5.25695,5.25885,15000000.0
2009-06-02 08:00:00,5.25919,5.25929,5.25784,5.25898,10000000.0
2009-06-02 08:01:00,5.25843,5.25939,5.25736,5.25939,13000000.0
2009-06-02 08:02:00,5.25914,5.26077,5.25804,5.26077,14000000.0
2009-06-02 08:03:00,5.26087,5.26237,5.25998,5.26117,12000000.0
2009-06-02 08:04:00,5.26238,5.26266,5.25985,5.26164,16000000.0
2009-06-02 08:05:00,5.26114,5.26373,5.26114,5.26259,14000000.0
2009-06-02 08:06:00,5.26373,5.26487,5.2625,5.2625,19000000.0
2009-06-02 08:07:00,5.26357,5.26392,5.26153,5.26371,19000000.0
2009-06-02 08:08:00,5.26425,5.2643,5.2628,5.2639,11000000.0
2009-06-02 08:09:00,5.26312,5.26407,5.2615,5.2625,10000000.0
2009-06-02 08:10:00,5.26147,5.26235,5.2604,5.2617,16000000.0
2009-06-02 08:11:00,5.26055,5.26173,5.26007,5.26143,9000000.0
2009-06-02 08:12:00,5.26105,5.26105,5.25895,5.25898,10000000.0
2009-06-02 08:13:00,5.26154,5.26191,5.2603,5.26149,11000000.0
2009-06-02 08:14:00,5.26191,5.26197,5.26016,5.26148,12000000.0
2009-06-02 08:15:00,5.26166,5.26175,5.25998,5.26045,15000000.0
2009-06-02 08:16:00,5.25942,5.25983,5.25694,5.25882,14000000.0
2009-06-02 08:17:00,5.25825,5.25918,5.25775,5.25786,10000000.0
2009-06-02 08:18:00,5.25738,5.25821,5.25719,5.25722,9000000.0
2009-06-02 08:19:00,5.25806,5.26008,5.25806,5.25996,11000000.0
2009-06-02 08:20:00,5.26012,5.26151,5.25956,5.26145,11000000.0
2009-06-02 08:21:00,5.26106,5.26319,5.26072,5.26276,20000000.0
2009-06-02 08:22:00,5.26354,5.26371,5.26184,5.26283,8000000.0
2009-06-02 08:23:00,5.26201,5.26315,5.26134,5.26284,12000000.0
2009-06-02 08:24:00,5.26272,5.26461,5.26192,5.26461,13000000.0
2009-06-02 08:25:00,5.26581,5.26706,5.26463,5.26632,12000000.0
2009-06-02 08:26:00,5.26606,5.26673,5.26393,5.26426,13000000.0
2009-06-02 08:27:00,5.26494,5.26494,5.2631,5.26467,11000000.0
2009-06-02 08:28:00,5.26504,5.26504,5.2628,5.2628,8000000.0
2009-06-02 08:29:00,5.26368,5.26488,5.26284,5.26488,12000000.0
2009-06-02 08:30:00,5.2656,5.26641,5.26475,5.26636,11000000.0
2009-06-02 08:31:00,5.26554,5.26562,5.26336,5.26529,10000000.0
2009-06-02 08:32:00,5.26407,5.26558,5.26331,5.26451,13000000.0
2009-06-02 08:33:00,5.26662,5.26808,5.26557,5.26808,11000000.0
2009-06-02 08:34:00,5.26839,5.26839,5.26662,5.26662,17000000.0
2009-06-02 08:35:00,5.26762,5.26797,5.26647,5.26767,11000000.0
2009-06-02 08:36:00,5.26595,5.26914,5.26595,5.26914,10000000.0
2009-06-02 08:37:00,5.26929,5.26966,5.26806,5.26944,9000000.0
2009-06-02 08:38:00,5.26941,5.26941,5.26701,5.26848,18000000.0
2009-06-02 08:39:00,5.26815,5.26888,5.26734,5.26878,8000000.0
2009-06-02 08:40:00,5.26738,5.26925,5.26738,5.26925,7000000.0
2009-06-02 08:41:00,5.27018,5.27115,5.26843,5.27115,16000000.0
2009-06-02 08:42:00,5.27149,5.27149,5.26716,5.26865,14000000.0
2009-06-02 08:43:00,5.26874,5.26963,5.26651,5.26789,12000000.0
2009-06-02 08:44:00,5.2685,5.26879,5.26707,5.26779,9000000.0
2009-06-02 08:45:00,5.26754,5.26787,5.26594,5.26778,18000000.0
2009-06-02 08:46:00,5.2685,5.26859,5.2671,5.26859,14000000.0
2009-06-02 08:47:00,5.2681,5.2681,5.26596,5.26642,18000000.0
2009-06-02 08:48:00,5.26618,5.2683,5.26618,5.2676,12000000.0
2009-06-02 08:49:00,5.26857,5.26881,5.26631,5.26732,14000000.0
2009-06-02 08:50:00,5.26737,5.26737,5.26518,5.26712,16000000.0
2009-06-02 08:51:00,5.2672,5.26913,5.26649,5.26831,21000000.0
2009-06-02 08:52:00,5.26804,5.26924,5.26703,5.26802,20000000.0
2009-06-02 08:53:00,5.2686,5.26861,5.26567,5.26567,7000000.0
2009-06-02 08:54:00,5.2674,5.2674,5.2649,5.26678,17000000.0
2009-06-02 08:55:00,5.26419,5.26705,5.26378,5.26586,12000000.0
2009-06-02 08:56:00,5.26585,5.26713,5.26449,5.26598,17000000.0
2009-06-02 08:57:00,5.26542,5.26668,5.26398,5.26515,16000000.0
2009-06-02 08:58:00,5.26413,5.26468,5.26297,5.26461,12000000.0
2009-06-02 08:59:00,5.26497,5.26519,5.2628,5.26359,13000000.0
2009-06-02 09:00:00,5.26398,5.2642,5.2619,5.26405,17000000.0
2009-06-02 09:01:00,5.26442,5.26493,5.26259,5.26336,13000000.0
2009-06-02 09:02:00,5.26292,5.26421,5.26292,5.26414,8000000.0
2009-06-02 09:03:00,5.26286,5.26428,5.26261,5.26351,16000000.0
2009-06-02 09:04:00,5.26325,5.2636,5.26221,5.26325,8000000.0
2009-06-02 09:05:00,5.26358,5.26358,5.26139,5.26232,11000000.0
2009-06-02 09:06:00,5.26059,5.26272,5.26059,5.2617,10000000.0
2009-06-02 09:07:00,5.26198,5.26227,5.25984,5.26106,10000000.0
2009-06-02 09:08:00,5.26003,5.26052,5.25841,5.26035,19000000.0
2009-06-02 09:09:00,5.25998,5.25998,5.25821,5.25864,16000000.0
2009-06-02 09:10:00,5.25957,5.26005,5.25852,5.25951,8000000.0
2009-06-02 09:11:00,5.25884,5.26074,5.25836,5.25989,11000000.0
2009-06-02 09:12:00,5.25864,5.25936,5.2571,5.25936,16000000.0
2009-06-02 09:13:00,5.26005,5.26024,5.25873,5.2596,15000000.0
2009-06-02 09:14:00,5.25953,5.26044,5.25849,5.25907,17000000.0
2009-06-02 09:15:00,5.26005,5.26032,5.25878,5.25878,12000000.0
2009-06-02 09:16:00,5.25898,5.26186,5.25883,5.26186,14000000.0
2009-06-02 09:17:00,5.26238,5.26342,5.26152,5.26342,14000000.0
2009-06-02 09:18:00,5.26392,5.26413,5.26284,5.26314,18000000.0
2009-06-02 09:19:00,5.26369,5.26465,5.26298,5.26423,14000000.0
2009-06-02 09:20:00,5.26438,5.26645,5.26288,5.26645,18000000.0
2009-06-02 09:21:00,5.26663,5.26716,5.26476,5.26492,17000000.0
2009-06-02 09:22:00,5.26536,5.26629,5.26431,5.26454,13000000.0
2009-06-02 09:23:00,5.26535,5.26726,5.26421,5.26726,12000000.0
2009-06-02 09:24:00,5.26788,5.26803,5.26603,5.26803,14000000.0
2009-06-02 09:25:00,5.2676,5.26852,5.26687,5.2678,9000000.0
2009-06-02 09:26:00,5.26784,5.26787,5.26562,5.2671,13000000.0
2009-06-02 09:27:00,5.26509,5.26778,5.26509,5.26716,13000000.0
2009-06-02 09:28:00,5.26696,5.26756,5.26517,5.26716,19000000.0
2009-06-02 09:29:00,5.26532,5.26935,5.26503,5.26654,14000000.0
2009-06-02 09:30:00,5.27016,5.27113,5.26758,5.26912,15000000.0
2009-06-02 09:31:00,5.27102,5.27131,5.27008,5.27092,11000000.0
2009-06-02 09:32:00,5.27069,5.27283,5.26962,5.27172,16000000.0
2009-06-02 09:33:00,5.27076,5.27355,5.27076,5.27355,9000000.0
2009-06-02 09:34:00,5.27324,5.27324,5.27072,5.27228,18000000.0
2009-06-02 09:35:00,5.27181,5.27297,5.27092,5.27113,14000000.0
2009-06-02 09:36:00,5.27144,5.27173,5.26963,5.27156,16000000.0
2009-06-02 09:37:00,5.27178,5.27192,5.26989,5.27015,20000000.0
2009-06-02 09:38:00,5.26919,5.27096,5.26835,5.26977,19000000.0
2009-06-02 09:39:00,5.26946,5.2699,5.26744,5.26885,16000000.0
2009-06-02 09:40:00,5.26947,5.27009,5.26824,5.26847,12000000.0
2009-06-02 09:41:00,5.27044,5.27104,5.26878,5.26929,18000000.0
2009-06-02 09:42:00,5.27176,5.27213,5.26998,5.26998,16000000.0
2009-06-02 09:43:00,5.27039,5.27161,5.26825,5.26971,15000000.0
2009-06-02 09:44:00,5.26993,5.27022,5.26707,5.26962,13000000.0
2009-06-02 09:45:00,5.26914,5.26958,5.26774,5.26851,13000000.0
2009-06-02 09:46:00,5.2693,5.26934,5.26707,5.2688,17000000.0
2009-06-02 09:47:00,5.26883,5.26883,5.26705,5.26811,13000000.0
2009-06-02 09:48:00,5.26869,5.26911,5.26699,5.26911,16000000.0
2009-06-02 09:49:00,5.26788,5.26851,5.2654,5.2654,17000000.0
2009-06-02 09:50:00,5.26671,5.26671,5.26371,5.26371,12000000.0
2009-06-02 09:51:00,5.2644,5.26522,5.2638,5.2647,16000000.0
2009-06-02 09:52:00,5.26539,5.26583,5.26397,5.26527,16000000.0
2009-06-02 09:53:00,5.26551,5.26554,5.26379,5.26552,15000000.0
2009-06-02 09:54:00,5.2656,5.26587,5.26401,5.2657,15000000.0
2009-06-02 09:55:00,5.26514,5.26529,5.26355,5.26484,15000000.0
2009-06-02 09:56:00,5.26498,5.26586,5.26378,5.26586,17000000.0
2009-06-02 09:57:00,5.26543,5.26574,5.26391,5.26441,12000000.0
2009-06-02 09:58:00,5.26637,5.2666,5.26461,5.26631,14000000.0
2009-06-02 09:59:00,5.26681,5.26681,5.26479,5.26501,10000000.0
2009-06-02 10:00:00,5.26691,5.26691,5.26301,5.26405,11000000.0
2009-06-02 10:01:00,5.26237,5.2652,5.26133,5.26273,24000000.0
2009-06-02 10:02:00,5.26195,5.26324,5.26034,5.26309,14000000.0
2009-06-02 10:03:00,5.26216,5.26321,5.26059,5.26305,16000000.0
2009-06-02 10:04:00,5.26173,5.26358,5.26126,5.26297,10000000.0
2009-06-02 10:05:00,5.26511,5.26511,5.26301,5.26437,10000000.0
2009-06-02 10:06:00,5.26459,5.26481,5.26281,5.26382,9000000.0
2009-06-02 10:07:00,5.26393,5.2645,5.26319,5.2645,11000000.0
2009-06-02 10:08:00,5.2633,5.26352,5.26148,5.26148,9000000.0
2009-06-02 10:09:00,5.26164,5.26276,5.26107,5.26198,11000000.0
2009-06-02 10:10:00,5.26156,5.26292,5.26059,5.26292,15000000.0
2009-06-02 10:11:00,5.26219,5.26396,5.26218,5.26231,16000000.0
2009-06-02 10:12:00,5.26369,5.26442,5.26264,5.26394,19000000.0
2009-06-02 10:13:00,5.26335,5.26394,5.26256,5.26377,9000000.0
2009-06-02 10:14:00,5.26238,5.26496,5.26238,5.26496,11000000.0
2009-06-02 10:15:00,5.26325,5.26547,5.26325,5.26458,8000000.0
2009-06-02 10:16:00,5.26538,5.26656,5.26428,5.26656,17000000.0
2009-06-02 10:17:00,5.26623,5.26623,5.26343,5.26551,16000000.0
2009-06-02 10:18:00,5.26542,5.26559,5.26398,5.26545,16000000.0
2009-06-02 10:19:00,5.2658,5.2659,5.26366,5.26507,17000000.0
2009-06-02 10:20:00,5.26496,5.26498,5.26344,5.26484,16000000.0
2009-06-02 10:21:00,5.2628,5.26499,5.2628,5.26499,7000000.0
2009-06-02 10:22:00,5.26469,5.26524,5.26328,5.26524,10000000.0
2009-06-02 10:23:00,5.26348,5.26611,5.26348,5.26568,14000000.0
2009-06-02 10:24:00,5.26668,5.26669,5.26519,5.26573,13000000.0
2009-06-02 10:25:00,5.26565,5.26653,5.26482,5.26499,12000000.0
2009-06-02 10:26:00,5.26444,5.26501,5.26388,5.26497,11000000.0
2009-06-02 10:27:00,5.26512,5.26537,5.26304,5.26537,13000000.0
2009-06-02 10:28:00,5.26531,5.26537,5.26361,5.26479,13000000.0
2009-06-02 10:29:00,5.26362,5.26362,5.26138,5.2619,11000000.0
2009-06-02 10:30:00,5.26379,5.26379,5.26,5.26,9000000.0
2009-06-02 10:31:00,5.26115,5.26234,5.26,5.26234,16000000.0
2009-06-02 10:32:00,5.26273,5.26329,5.26091,5.26145,9000000.0
2009-06-02 10:33:00,5.26223,5.26308,5.26145,5.26145,12000000.0
2009-06-02 10:34:00,5.26298,5.26394,5.262,5.26394,11000000.0
2009-06-02 10:35:00,5.26487,5.26492,5.26302,5.26364,17000000.0
2009-06-02 10:36:00,5.26431,5.26459,5.26317,5.26372,10000000.0
2009-06-02 10:37:00,5.2638,5.26433,5.26272,5.2637,15000000.0
2009-06-02 10:38:00,5.26503,5.2653,5.26333,5.26465,17000000.0
2009-06-02 10:39:00,5.2658,5.2658,5.26448,5.26489,13000000.0
2009-06-02 10:40:00,5.26459,5.26724,5.26459,5.26696,10000000.0
2009-06-02 10:41:00,5.26721,5.26833,5.26575,5.26791,15000000.0
2009-06-02 10:42:00,5.26736,5.26736,5.26531,5.26723,12000000.0
2009-06-02 10:43:00,5.26626,5.26706,5.26546,5.26691,13000000.0
2009-06-02 10:44:00,5.26709,5.26709,5.26511,5.26631,12000000.0
2009-06-02 10:45:00,5.26638,5.26719,5.26565,5.267,13000000.0
2009-06-02 10:46:00,5.26725,5.26773,5.26528,5.26528,13000000.0
2009-06-02 10:47:00,5.26593,5.26671,5.26541,5.26612,7000000.0
2009-06-02 10:48:00,5.26513,5.2675,5.26513,5.2675,12000000.0
2009-06-02 10:49:00,5.26835,5.26853,5.26635,5.26844,10000000.0
2009-06-02 10:50:00,5.26748,5.26979,5.26742,5.26911,14000000.0
2009-06-02 10:51:00,5.26963,5.27088,5.26833,5.27088,11000000.0
2009-06-02 10:52:00,5.27041,5.27234,5.26939,5.27234,20000000.0
2009-06-02 10:53:00,5.27303,5.27307,5.27087,5.27146,9000000.0
2009-06-02 10:54:00,5.27178,5.27339,5.27052,5.27338,18000000.0
2009-06-02 10:55:00,5.27226,5.27261,5.27,5.27,10000000.0
2009-06-02 10:56:00,5.27009,5.27134,5.26926,5.26926,11000000.0
2009-06-02 10:57:00,5.26752,5.26934,5.26618,5.26618,8000000.0
2009-06-02 10:58:00,5.26697,5.26813,5.26697,5.26771,10000000.0
2009-06-02 10:59:00,5.26795,5.2693,5.26772,5.2693,10000000.0
2009-06-02 11:00:00,5.26866,5.26977,5.2674,5.26977,15000000.0
2009-06-02 11:01:00,5.26947,5.27001,5.26745,5.26855,12000000.0
2009-06-02 11:02:00,5.26869,5.26876,5.26778,5.26823,8000000.0
2009-06-02 11:03:00,5.26939,5.26948,5.26723,5.26737,11000000.0
2009-06-02 11:04:00,5.26776,5.26854,5.26697,5.26757,15000000.0
2009-06-02 11:05:00,5.26744,5.26759,5.26548,5.26621,17000000.0
2009-06-02 11:06:00,5.26595,5.267,5.26518,5.2659,12000000.0
2009-06-02 11:07:00,5.26634,5.26659,5.26456,5.26582,11000000.0
2009-06-02 11:08:00,5.26598,5.26678,5.26471,5.26471,22000000.0
2009-06-02 11:09:00,5.2667,5.26709,5.26532,5.26639,9000000.0
2009-06-02 11:10:00,5.26459,5.26661,5.26333,5.26415,16000000.0
2009-06-02 11:11:00,5.26392,5.26538,5.26312,5.26529,7000000.0
2009-06-02 11:12:00,5.26473,5.26473,5.26222,5.2647,15000000.0
2009-06-02 11:13:00,5.26519,5.26536,5.26426,5.26536,11000000.0
2009-06-02 11:14:00,5.26575,5.26575,5.26389,5.26497,18000000.0
2009-06-02 11:15:00,5.265,5.26531,5.26193,5.26287,11000000.0
2009-06-02 11:16:00,5.26126,5.2638,5.26126,5.2638,13000000.0
2009-06-02 11:17:00,5.26435,5.26435,5.26266,5.26292,13000000.0
2009-06-02 11:18:00,5.2653,5.26553,5.26306,5.26306,9000000.0
2009-06-02 11:19:00,5.26473,5.26566,5.26366,5.26433,17000000.0
2009-06-02 11:20:00,5.26306,5.2653,5.26272,5.26272,14000000.0
2009-06-02 11:21:00,5.26226,5.26365,5.25995,5.26191,14000000.0
2009-06-02 11:22:00,5.26086,5.26193,5.25998,5.26136,22000000.0
2009-06-02 11:23:00,5.26077,5.26263,5.26077,5.26251,8000000.0
2009-06-02 11:24:00,5.26213,5.26291,5.26093,5.26291,18000000.0
2009-06-02 11:25:00,5.26282,5.26282,5.26163,5.26282,9000000.0
2009-06-02 11:26:00,5.26272,5.26418,5.26172,5.26311,15000000.0
2009-06-02 11:27:00,5.2642,5.26527,5.26399,5.26412,10000000.0
2009-06-02 11:28:00,5.2656,5.26597,5.26363,5.26387,13000000.0
2009-06-02 11:29:00,5.26442,5.2656,5.26304,5.2649,17000000.0
2009-06-02 11:30:00,5.26336,5.2675,5.26336,5.26694,13000000.0
2009-06-02 11:31:00,5.26757,5.26757,5.26526,5.26678,12000000.0
2009-06-02 11:32:00,5.26596,5.267,5.26494,5.2663,20000000.0
2009-06-02 11:33:00,5.26597,5.26597,5.26358,5.26386,16000000.0
2009-06-02 11:34:00,5.26453,5.2665,5.26453,5.26547,13000000.0
2009-06-02 11:35:00,5.26676,5.2674,5.2655,5.2673,14000000.0
2009-06-02 11:36:00,5.2678,5.2678,5.26592,5.26749,11000000.0
2009-06-02 11:37:00,5.26726,5.26726,5.26496,5.26585,16000000.0
2009-06-02 11:38:00,5.26679,5.26688,5.26479,5.26599,8000000.0
2009-06-02 11:39:00,5.2651,5.26596,5.26426,5.26426,11000000.0
2009-06-02 11:40:00,5.2655,5.2661,5.26343,5.26352,12000000.0
2009-06-02 11:41:00,5.26387,5.26468,5.26272,5.26391,10000000.0
2009-06-02 11:42:00,5.26351,5.26403,5.26202,5.2636,10000000.0
2009-06-02 11:43:00,5.2636,5.26435,5.26187,5.26205,17000000.0
2009-06-02 11:44:00,5.26239,5.2639,5.26153,5.26367,15000000.0
2009-06-02 11:45:00,5.2635,5.2635,5.26087,5.262,16000000.0
2009-06-02 11:46:00,5.26172,5.26377,5.26172,5.26333,7000000.0
2009-06-02 11:47:00,5.26427,5.26434,5.26217,5.26256,16000000.0
2009-06-02 11:48:00,5.26287,5.26352,5.26163,5.26325,13000000.0
2009-06-02 11:49:00,5.26441,5.26441,5.26252,5.26252,10000000.0
2009-06-02 11:50:00,5.26347,5.26347,5.26163,5.26341,12000000.0
2009-06-02 11:51:00,5.26336,5.26394,5.26127,5.26198,14000000.0
2009-06-02 11:52:00,5.25944,5.26184,5.2555,5.25768,18000000.0
2009-06-02 11:53:00,5.25546,5.25546,5.25206,5.25395,16000000.0
2009-06-02 11:54:00,5.2547,5.25572,5.25259,5.25275,8000000.0
2009-06-02 11:55:00,5.25264,5.25337,5.25021,5.25147,8000000.0
2009-06-02 11:56:00,5.2491,5.25063,5.24861,5.24941,8000000.0
2009-06-02 11:57:00,5.24988,5.25067,5.24783,5.25067,11000000.0
2009-06-02 11:58:00,5.24973,5.25198,5.24973,5.25042,14000000.0
2009-06-02 11:59:00,5.25036,5.25144,5.2498,5.25144,11000000.0
2009-06-02 12:00:00,5.25161,5.25161,5.24738,5.24818,15000000.0
2009-06-02 12:01:00,5.24855,5.24995,5.24564,5.24866,13000000.0
2009-06-02 12:02:00,5.24862,5.24878,5.24721,5.24868,15000000.0
2009-06-02 12:03:00,5.24698,5.24909,5.24698,5.24784,11000000.0
2009-06-02 12:04:00,5.24687,5.24935,5.24676,5.24894,9000000.0
2009-06-02 12:05:00,5.24867,5.24931,5.24737,5.24794,9000000.0
2009-06-02 12:06:00,5.24832,5.24878,5.24709,5.24815,15000000.0
2009-06-02 12:07:00,5.24918,5.24954,5.24813,5.24842,11000000.0
2009-06-02 12:08:00,5.24853,5.24885,5.24705,5.24713,8000000.0
2009-06-02 12:09:00,5.24777,5.24856,5.24706,5.24785,18000000.0
2009-06-02 12:10:00,5.24627,5.24778,5.24413,5.24539,14000000.0
2009-06-02 12:11:00,5.24642,5.24749,5.24322,5.24478,9000000.0
2009-06-02 12:12:00,5.24376,5.24376,5.23867,5.24113,18000000.0
2009-06-02 12:13:00,5.24173,5.24173,5.24022,5.24124,12000000.0
2009-06-02 12:14:00,5.24057,5.24218,5.24005,5.24215,10000000.0
2009-06-02 12:15:00,5.24283,5.24367,5.24175,5.24367,8000000.0
2009-06-02 12:16:00,5.24318,5.24364,5.24165,5.24339,14000000.0
2009-06-02 12:17:00,5.24283,5.24348,5.24126,5.24295,13000000.0
2009-06-02 12:18:00,5.24053,5.24189,5.23934,5.24123,10000000.0
2009-06-02 12:19:00,5.2409,5.24152,5.23995,5.24152,11000000.0
2009-06-02 12:20:00,5.24016,5.24027,5.23807,5.23867,8000000.0
2009-06-02 12:21:00,5.23777,5.24131,5.23777,5.2381,20000000.0
2009-06-02 12:22:00,5.23833,5.23908,5.2376,5.23908,14000000.0
2009-06-02 12:23:00,5.23977,5.23978,5.23769,5.23918,11000000.0
2009-06-02 12:24:00,5.23926,5.23972,5.23794,5.23847,17000000.0
2009-06-02 12:25:00,5.23949,5.23986,5.23797,5.23986,12000000.0
2009-06-02 12:26:00,5.24006,5.24006,5.23715,5.23759,7000000.0
2009-06-02 12:27:00,5.2372,5.23734,5.23581,5.237,7000000.0
2009-06-02 12:28:00,5.23686,5.23733,5.23422,5.23444,19000000.0
2009-06-02 12:29:00,5.23545,5.23678,5.23461,5.23543,12000000.0
2009-06-02 12:30:00,5.23762,5.23928,5.23658,5.23928,10000000.0
2009-06-02 12:31:00,5.2391,5.2391,5.23722,5.23887,12000000.0
2009-06-02 12:32:00,5.23919,5.23937,5.23737,5.23878,12000000.0
2009-06-02 12:33:00,5.23772,5.23899,5.23698,5.23812,15000000.0
2009-06-02 12:34:00,5.23875,5.23885,5.23617,5.23787,12000000.0
2009-06-02 12:35:00,5.23722,5.23784,5.23596,5.23765,12000000.0
2009-06-02 12:36:00,5.23569,5.23608,5.23155,5.23244,15000000.0
2009-06-02 12:37:00,5.23179,5.23396,5.23098,5.23218,8000000.0
2009-06-02 12:38:00,5.23169,5.23169,5.22974,5.23076,15000000.0
2009-06-02 12:39:00,5.2308,5.23121,5.22842,5.22948,14000000.0
2009-06-02 12:40:00,5.2305,5.23073,5.22788,5.22987,18000000.0
2009-06-02 12:41:00,5.22827,5.23106,5.22827,5.23106,11000000.0
2009-06-02 12:42:00,5.22956,5.23147,5.22956,5.23147,17000000.0
2009-06-02 12:43:00,5.23253,5.23293,5.23087,5.23277,11000000.0
2009-06-02 12:44:00,5.2329,5.23324,5.23166,5.23324,13000000.0
2009-06-02 12:45:00,5.23278,5.23318,5.23135,5.23318,10000000.0
2009-06-02 12:46:00,5.23298,5.23391,5.23204,5.23317,20000000.0
2009-06-02 12:47:00,5.23315,5.23315,5.22908,5.22908,10000000.0
2009-06-02 12:48:00,5.22988,5.23084,5.22853,5.22938,10000000.0
2009-06-02 12:49:00,5.22775,5.22884,5.22506,5.22633,15000000.0
2009-06-02 12:50:00,5.22605,5.22605,5.22065,5.22359,14000000.0
2009-06-02 12:51:00,5.22234,5.22432,5.22166,5.22387,14000000.0
2009-06-02 12:52:00,5.22282,5.22559,5.22229,5.22398,9000000.0
2009-06-02 12:53:00,5.22312,5.22608,5.22312,5.22608,9000000.0
2009-06-02 12:54:00,5.22469,5.22584,5.22082,5.22233,20000000.0
2009-06-02 12:55:00,5.22219,5.22463,5.22118,5.22172,12000000.0
2009-06-02 12:56:00,5.22318,5.22394,5.22258,5.22376,7000000.0
2009-06-02 12:57:00,5.22423,5.22543,5.22218,5.22543,13000000.0
2009-06-02 12:58:00,5.22467,5.22581,5.22359,5.22528,16000000.0
2009-06-02 12:59:00,5.22377,5.2268,5.22377,5.22441,14000000.0
2009-06-02 13:00:00,5.22618,5.22719,5.22491,5.22576,12000000.0
2009-06-02 13:01:00,5.22662,5.22716,5.22541,5.2268,17000000.0
2009-06-02 13:02:00,5.22618,5.22639,5.22532,5.22532,10000000.0
2009-06-02 13:03:00,5.22496,5.22649,5.22451,5.22644,22000000.0
2009-06-02 13:04:00,5.22493,5.22629,5.2246,5.22629,20000000.0
2009-06-02 13:05:00,5.22442,5.22589,5.22413,5.22517,14000000.0
2009-06-02 13:06:00,5.22596,5.22641,5.22428,5.22641,17000000.0
2009-06-02 13:07:00,5.22632,5.2268,5.2253,5.22666,22000000.0
2009-06-02 13:08:00,5.22733,5.22733,5.22533,5.22545,12000000.0
2009-06-02 13:09:00,5.22694,5.22704,5.22524,5.22704,12000000.0
2009-06-02 13:10:00,5.22795,5.22864,5.22643,5.22767,20000000.0
2009-06-02 13:11:00,5.22923,5.23083,5.22818,5.23083,12000000.0
2009-06-02 13:12:00,5.22986,5.2324,5.22986,5.23146,16000000.0
2009-06-02 13:13:00,5.23132,5.23132,5.22841,5.22857,14000000.0
2009-06-02 13:14:00,5.22964,5.23118,5.22837,5.23056,17000000.0
2009-06-02 13:15:00,5.22997,5.23091,5.22916,5.23091,7000000.0
2009-06-02 13:16:00,5.23053,5.23103,5.22956,5.22992,9000000.0
2009-06-02 13:17:00,5.23029,5.23058,5.22922,5.22922,15000000.0
2009-06-02 13:18:00,5.22968,5.23107,5.22902,5.22944,17000000.0
2009-06-02 13:19:00,5.23025,5.23174,5.2288,5.23087,15000000.0
2009-06-02 13:20:00,5.23191,5.23316,5.2307,5.23179,12000000.0
2009-06-02 13:21:00,5.23243,5.23258,5.23096,5.23258,24000000.0
2009-06-02 13:22:00,5.23073,5.23256,5.23073,5.23256,12000000.0
2009-06-02 13:23:00,5.23244,5.23248,5.23119,5.23223,12000000.0
2009-06-02 13:24:00,5.23087,5.23316,5.23087,5.23316,18000000.0
2009-06-02 13:25:00,5.23168,5.23323,5.23144,5.23307,12000000.0
2009-06-02 13:26:00,5.23307,5.23331,5.23148,5.23225,12000000.0
2009-06-02 13:27:00,5.23239,5.23277,5.23175,5.2326,9000000.0
2009-06-02 13:28:00,5.23081,5.23258,5.23058,5.23168,15000000.0
2009-06-02 13:29:00,5.23096,5.23267,5.23096,5.23234,14000000.0
2009-06-02 13:30:00,5.23008,5.23122,5.22957,5.23122,11000000.0
2009-06-02 13:31:00,5.2327,5.2327,5.22934,5.2302,11000000.0
2009-06-02 13:32:00,5.23014,5.23084,5.22862,5.22955,8000000.0
2009-06-02 13:33:00,5.22947,5.23055,5.22802,5.22978,14000000.0
2009-06-02 13:34:00,5.22918,5.22918,5.22647,5.22655,11000000.0
2009-06-02 13:35:00,5.22672,5.22708,5.2243,5.22498,16000000.0
2009-06-02 13:36:00,5.22459,5.22479,5.21683,5.21683,8000000.0
2009-06-02 13:37:00,5.21537,5.21787,5.2129,5.21352,17000000.0
2009-06-02 13:38:00,5.21221,5.21395,5.2105,5.21197,14000000.0
2009-06-02 13:39:00,5.21307,5.21308,5.21012,5.21119,10000000.0
2009-06-02 13:40:00,5.21181,5.21239,5.21099,5.21238,8000000.0
2009-06-02 13:41:00,5.21177,5.21177,5.20963,5.20963,11000000.0
2009-06-02 13:42:00,5.20937,5.21085,5.20734,5.20974,14000000.0
2009-06-02 13:43:00,5.2095,5.20982,5.20856,5.20944,11000000.0
2009-06-02 13:44:00,5.2091,5.21171,5.20887,5.21171,11000000.0
2009-06-02 13:45:00,5.21,5.2137,5.21,5.2137,14000000.0
2009-06-02 13:46:00,5.21302,5.21302,5.21096,5.21224,11000000.0
2009-06-02 13:47:00,5.21182,5.21277,5.21,5.21227,13000000.0
2009-06-02 13:48:00,5.21185,5.21246,5.21069,5.21147,14000000.0
2009-06-02 13:49:00,5.2114,5.21302,5.21072,5.21197,12000000.0
2009-06-02 13:50:00,5.2122,5.21276,5.20994,5.2121,16000000.0
2009-06-02 13:51:00,5.21059,5.2117,5.20964,5.20971,14000000.0
2009-06-02 13:52:00,5.20968,5.21186,5.20968,5.21171,10000000.0
2009-06-02 13:53:00,5.21196,5.21342,5.21129,5.21342,10000000.0
2009-06-02 13:54:00,5.21365,5.21383,5.21185,5.21297,8000000.0
2009-06-02 13:55:00,5.21223,5.21308,5.21106,5.21164,13000000.0
2009-06-02 13:56:00,5.21289,5.21289,5.21063,5.21179,17000000.0
2009-06-02 13:57:00,5.21114,5.21114,5.20772,5.20859,13000000.0
2009-06-02 13:58:00,5.20765,5.20998,5.20712,5.20959,7000000.0
2009-06-02 13:59:00,5.21187,5.21384,5.21137,5.21384,9000000.0
2009-06-02 14:00:00,5.21208,5.21543,5.21204,5.21543,7000000.0
2009-06-02 14:01:00,5.21568,5.21705,5.21474,5.21564,11000000.0
2009-06-02 14:02:00,5.21719,5.21936,5.21625,5.21857,19000000.0
2009-06-02 14:03:00,5.21922,5.22138,5.21807,5.22138,13000000.0
2009-06-02 14:04:00,5.22121,5.22121,5.2192,5.22086,22000000.0
2009-06-02 14:05:00,5.21915,5.2202,5.21757,5.21875,17000000.0
2009-06-02 14:06:00,5.2211,5.22324,5.21955,5.22324,11000000.0
2009-06-02 14:07:00,5.223,5.223,5.22054,5.22115,9000000.0
2009-06-02 14:08:00,5.21966,5.22096,5.2189,5.22087,11000000.0
2009-06-02 14:09:00,5.22135,5.22135,5.21914,5.2193,12000000.0
2009-06-02 14:10:00,5.22088,5.22287,5.21981,5.22266,13000000.0
2009-06-02 14:11:00,5.22377,5.22486,5.22241,5.22472,14000000.0
2009-06-02 14:12:00,5.22552,5.22552,5.2233,5.22482,11000000.0
2009-06-02 14:13:00,5.22532,5.22574,5.22371,5.22529,11000000.0
2009-06-02 14:14:00,5.22619,5.22619,5.22328,5.22378,7000000.0
2009-06-02 14:15:00,5.22394,5.22455,5.22255,5.22393,14000000.0
2009-06-02 14:16:00,5.22422,5.22443,5.22198,5.22369,13000000.0
2009-06-02 14:17:00,5.22176,5.22274,5.22105,5.22206,22000000.0
2009-06-02 14:18:00,5.22218,5.22475,5.22121,5.22475,15000000.0
2009-06-02 14:19:00,5.22435,5.22464,5.22239,5.22462,12000000.0
2009-06-02 14:20:00,5.22408,5.22424,5.22281,5.22404,7000000.0
2009-06-02 14:21:00,5.22339,5.22571,5.22316,5.22558,13000000.0
2009-06-02 14:22:00,5.22759,5.22759,5.22519,5.22716,8000000.0
2009-06-02 14:23:00,5.22881,5.22909,5.22729,5.22904,11000000.0
2009-06-02 14:24:00,5.22887,5.23049,5.22806,5.22992,13000000.0
2009-06-02 14:25:00,5.22951,5.23001,5.22808,5.2291,15000000.0
2009-06-02 14:26:00,5.22732,5.22873,5.22704,5.22797,8000000.0
2009-06-02 14:27:00,5.22718,5.22849,5.22642,5.22764,10000000.0
2009-06-02 14:28:00,5.22606,5.22775,5.22588,5.22588,11000000.0
2009-06-02 14:29:00,5.22782,5.22957,5.22699,5.22957,21000000.0
2009-06-02 14:30:00,5.22992,5.23052,5.22894,5.2294,11000000.0
2009-06-02 14:31:00,5.23032,5.23249,5.22942,5.23164,17000000.0
2009-06-02 14:32:00,5.23246,5.23246,5.22894,5.22971,15000000.0
2009-06-02 14:33:00,5.22904,5.23012,5.22888,5.23012,8000000.0
2009-06-02 14:34:00,5.22942,5.23059,5.22836,5.23059,9000000.0
2009-06-02 14:35:00,5.23153,5.23214,5.22874,5.2299,11000000.0
2009-06-02 14:36:00,5.22992,5.23065,5.2282,5.22932,15000000.0
2009-06-02 14:37:00,5.22822,5.22834,5.22698,5.22776,8000000.0
2009-06-02 14:38:00,5.22695,5.22823,5.2241,5.2241,10000000.0
2009-06-02 14:39:00,5.22597,5.22672,5.22373,5.22582,19000000.0
2009-06-02 14:40:00,5.22774,5.22774,5.2253,5.22633,15000000.0
2009-06-02 14:41:00,5.22673,5.22876,5.22546,5.22762,15000000.0
2009-06-02 14:42:00,5.22922,5.23163,5.2281,5.22925,17000000.0
2009-06-02 14:43:00,5.231,5.23214,5.22983,5.23185,15000000.0
2009-06-02 14:44:00,5.23157,5.23181,5.23049,5.2316,15000000.0
2009-06-02 14:45:00,5.23023,5.23102,5.22868,5.22969,9000000.0
2009-06-02 14:46:00,5.22851,5.22968,5.22734,5.22775,11000000.0
2009-06-02 14:47:00,5.22866,5.22866,5.2259,5.22594,12000000.0
2009-06-02 14:48:00,5.22722,5.22775,5.2257,5.22666,12000000.0
2009-06-02 14:49:00,5.22557,5.22724,5.22557,5.22686,12000000.0
2009-06-02 14:50:00,5.22579,5.22832,5.22579,5.2275,15000000.0
2009-06-02 14:51:00,5.22727,5.22727,5.22587,5.22716,10000000.0
2009-06-02 14:52:00,5.22702,5.22702,5.2251,5.22655,13000000.0
2009-06-02 14:53:00,5.22588,5.22623,5.22293,5.22451,13000000.0
2009-06-02 14:54:00,5.22494,5.22604,5.22446,5.22495,9000000.0
2009-06-02 14:55:00,5.22522,5.22593,5.22454,5.22517,16000000.0
2009-06-02 14:56:00,5.22432,5.22471,5.22228,5.22253,15000000.0
2009-06-02 14:57:00,5.22359,5.22394,5.22119,5.22235,15000000.0
2009-06-02 14:58:00,5.22179,5.22286,5.22089,5.22107,11000000.0
2009-06-02 14:59:00,5.22185,5.22276,5.22087,5.22153,14000000.0
2009-06-02 15:00:00,5.22241,5.22241,5.21957,5.22231,18000000.0
2009-06-02 15:01:00,5.22225,5.22314,5.2209,5.22248,12000000.0
2009-06-02 15:02:00,5.22262,5.22298,5.22125,5.22213,7000000.0
2009-06-02 15:03:00,5.22144,5.22257,5.22086,5.22257,18000000.0
2009-06-02 15:04:00,5.22234,5.22275,5.22114,5.22275,21000000.0
2009-06-02 15:05:00,5.22378,5.22383,5.22198,5.22356,13000000.0
2009-06-02 15:06:00,5.2232,5.22344,5.22213,5.223,14000000.0
2009-06-02 15:07:00,5.22316,5.22495,5.22193,5.22495,22000000.0
2009-06-02 15:08:00,5.22335,5.22696,5.2232,5.22696,10000000.0
2009-06-02 15:09:00,5.22672,5.2269,5.22535,5.22576,9000000.0
2009-06-02 15:10:00,5.22788,5.2299,5.22701,5.2278,14000000.0
2009-06-02 15:11:00,5.22709,5.22861,5.22576,5.22669,12000000.0
2009-06-02 15:12:00,5.22676,5.22742,5.22604,5.22716,13000000.0
2009-06-02 15:13:00,5.22725,5.22729,5.22478,5.22681,12000000.0
2009-06-02 15:14:00,5.22687,5.22778,5.22626,5.22763,10000000.0
2009-06-02 15:15:00,5.22788,5.22919,5.22666,5.22919,16000000.0
2009-06-02 15:16:00,5.22778,5.22908,5.22673,5.22723,15000000.0
2009-06-02 15:17:00,5.22797,5.22899,5.22692,5.22885,14000000.0
2009-06-02 15:18:00,5.2287,5.2287,5.22601,5.22708,12000000.0
2009-06-02 15:19:00,5.22942,5.22942,5.22674,5.22768,11000000.0
2009-06-02 15:20:00,5.22744,5.22822,5.22594,5.2267,14000000.0
2009-06-02 15:21:00,5.22841,5.22841,5.22656,5.22786,14000000.0
2009-06-02 15:22:00,5.22727,5.22771,5.22657,5.22755,10000000.0
2009-06-02 15:23:00,5.22685,5.23156,5.22685,5.23125,11000000.0
2009-06-02 15:24:00,5.23039,5.23297,5.22937,5.23283,10000000.0
2009-06-02 15:25:00,5.23222,5.233,5.23001,5.23153,16000000.0
2009-06-02 15:26:00,5.23047,5.23167,5.22997,5.23067,15000000.0
2009-06-02 15:27:00,5.23152,5.23152,5.22916,5.2309,10000000.0
2009-06-02 15:28:00,5.22899,5.23036,5.22817,5.23036,11000000.0
2009-06-02 15:29:00,5.22815,5.23067,5.22815,5.23,19000000.0
2009-06-02 15:30:00,5.22955,5.22976,5.22744,5.2288,10000000.0
2009-06-02 15:31:00,5.22828,5.2287,5.22651,5.22791,14000000.0
2009-06-02 15:32:00,5.22917,5.22982,5.22724,5.22923,12000000.0
2009-06-02 15:33:00,5.22931,5.23097,5.2283,5.22951,20000000.0
2009-06-02 15:34:00,5.23177,5.23236,5.2301,5.23129,12000000.0
2009-06-02 15:35:00,5.23056,5.23174,5.22896,5.23016,12000000.0
2009-06-02 15:36:00,5.23056,5.2308,5.22751,5.22787,10000000.0
2009-06-02 15:37:00,5.22733,5.22873,5.22648,5.22864,10000000.0
2009-06-02 15:38:00,5.22929,5.22935,5.22566,5.22776,13000000.0
2009-06-02 15:39:00,5.22874,5.22884,5.22443,5.2245,7000000.0
2009-06-02 15:40:00,5.22488,5.22755,5.22445,5.22678,10000000.0
2009-06-02 15:41:00,5.22621,5.22621,5.22263,5.22263,9000000.0
2009-06-02 15:42:00,5.22337,5.22534,5.22294,5.2234,13000000.0
2009-06-02 15:43:00,5.22493,5.22493,5.22212,5.22212,16000000.0
2009-06-02 15:44:00,5.22462,5.2247,5.22261,5.2247,14000000.0
2009-06-02 15:45:00,5.22462,5.22503,5.2229,5.225,15000000.0
2009-06-02 15:46:00,5.22428,5.22482,5.22283,5.22384,13000000.0
2009-06-02 15:47:00,5.22222,5.2226,5.2204,5.22052,9000000.0
2009-06-02 15:48:00,5.21992,5.22188,5.21925,5.22004,21000000.0
2009-06-02 15:49:00,5.22017,5.22017,5.21557,5.21612,23000000.0
2009-06-02 15:50:00,5.21664,5.21812,5.21509,5.2173,12000000.0
2009-06-02 15:51:00,5.21613,5.21698,5.21472,5.21558,19000000.0
2009-06-02 15:52:00,5.21486,5.21679,5.21385,5.21679,15000000.0
2009-06-02 15:53:00,5.21553,5.21754,5.21553,5.21754,14000000.0
2009-06-02 15:54:00,5.21744,5.21837,5.21644,5.21837,15000000.0
2009-06-02 15:55:00,5.21843,5.21916,5.21712,5.21901,12000000.0
2009-06-02 15:56:00,5.2186,5.21915,5.21705,5.2172,18000000.0
2009-06-02 15:57:00,5.21652,5.2194,5.21652,5.21911,10000000.0
2009-06-02 15:58:00,5.21903,5.22032,5.21829,5.21829,22000000.0
2009-06-02 15:59:00,5.2194,5.2194,5.21528,5.21681,12000000.0
2009-06-02 16:00:00,5.21594,5.21702,5.21064,5.21064,12000000.0
2009-06-02 16:01:00,5.21531,5.21531,5.21102,5.21391,12000000.0
2009-06-02 16:02:00,5.21131,5.21542,5.21131,5.2147,13000000.0
2009-06-02 16:03:00,5.21409,5.21563,5.21236,5.21405,13000000.0
2009-06-02 16:04:00,5.21309,5.21399,5.21129,5.21145,11000000.0
2009-06-02 16:05:00,5.21256,5.21289,5.21039,5.21206,9000000.0
2009-06-02 16:06:00,5.21238,5.21359,5.21032,5.21359,14000000.0
2009-06-02 16:07:00,5.21282,5.21599,5.21282,5.21548,15000000.0
2009-06-02 16:08:00,5.2131,5.21513,5.21231,5.21469,15000000.0
2009-06-02 16:09:00,5.2136,5.21556,5.21261,5.21512,17000000.0
2009-06-02 16:10:00,5.21582,5.21706,5.21527,5.21706,14000000.0
2009-06-02 16:11:00,5.21698,5.21791,5.21597,5.21791,9000000.0
2009-06-02 16:12:00,5.21676,5.21807,5.21662,5.21764,15000000.0
2009-06-02 16:13:00,5.21716,5.21721,5.21546,5.21546,14000000.0
2009-06-02 16:14:00,5.21684,5.21774,5.21622,5.21653,12000000.0
2009-06-02 16:15:00,5.21792,5.21792,5.21601,5.2166,14000000.0
2009-06-02 16:16:00,5.21622,5.21731,5.21541,5.21689,13000000.0
2009-06-02 16:17:00,5.21745,5.21745,5.21539,5.21627,18000000.0
2009-06-02 16:18:00,5.21582,5.21706,5.21447,5.21648,13000000.0
2009-06-02 16:19:00,5.21662,5.21662,5.21345,5.21448,8000000.0
2009-06-02 16:20:00,5.2143,5.21493,5.21161,5.21345,13000000.0
2009-06-02 16:21:00,5.21312,5.21463,5.21234,5.21404,12000000.0
2009-06-02 16:22:00,5.21301,5.21413,5.21257,5.21387,11000000.0
2009-06-02 16:23:00,5.21436,5.21475,5.21275,5.21475,14000000.0
2009-06-02 16:24:00,5.21431,5.21518,5.2129,5.21353,15000000.0
2009-06-02 16:25:00,5.21415,5.21827,5.21308,5.21827,11000000.0
2009-06-02 16:26:00,5.21798,5.22024,5.21646,5.22024,8000000.0
2009-06-02 16:27:00,5.21978,5.22017,5.21687,5.21823,10000000.0
2009-06-02 16:28:00,5.21789,5.21886,5.21419,5.21453,15000000.0
2009-06-02 16:29:00,5.21383,5.21572,5.21306,5.21387,7000000.0
2009-06-02 16:30:00,5.21423,5.21423,5.21006,5.21062,16000000.0
2009-06-02 16:31:00,5.20893,5.2123,5.20893,5.21213,14000000.0
2009-06-02 16:32:00,5.21184,5.21255,5.21027,5.21255,7000000.0
2009-06-02 16:33:00,5.21217,5.21278,5.21068,5.21206,8000000.0
2009-06-02 16:34:00,5.21246,5.21246,5.20474,5.20474,8000000.0
2009-06-02 16:35:00,5.20413,5.20836,5.2038,5.20549,9000000.0
2009-06-02 16:36:00,5.20389,5.2047,5.20239,5.20467,13000000.0
2009-06-02 16:37:00,5.20436,5.20443,5.20173,5.20385,18000000.0
2009-06-02 16:38:00,5.20327,5.20515,5.2019,5.20414,18000000.0
2009-06-02 16:39:00,5.20352,5.20427,5.20248,5.20392,20000000.0
2009-06-02 16:40:00,5.20366,5.20513,5.20292,5.20505,13000000.0
2009-06-02 16:41:00,5.20379,5.20479,5.20275,5.20462,20000000.0
2009-06-02 16:42:00,5.20462,5.20467,5.20196,5.20467,18000000.0
2009-06-02 16:43:00,5.20571,5.20571,5.20344,5.20549,15000000.0
2009-06-02 16:44:00,5.20453,5.20577,5.20336,5.20577,20000000.0
2009-06-02 16:45:00,5.2058,5.20628,5.20391,5.20568,13000000.0
2009-06-02 16:46:00,5.20565,5.20587,5.20396,5.20435,15000000.0
2009-06-02 16:47:00,5.20343,5.205,5.20296,5.20438,8000000.0
2009-06-02 16:48:00,5.20444,5.20444,5.2025,5.20405,11000000.0
2009-06-02 16:49:00,5.20376,5.20407,5.20147,5.2029,12000000.0
2009-06-02 16:50:00,5.2028,5.20323,5.20145,5.20301,15000000.0
2009-06-02 16:51:00,5.20095,5.20272,5.20069,5.20265,18000000.0
2009-06-02 16:52:00,5.20392,5.20533,5.20265,5.20533,14000000.0
2009-06-02 16:53:00,5.20538,5.20538,5.20386,5.20423,8000000.0
2009-06-02 16:54:00,5.20318,5.20542,5.20304,5.20542,11000000.0
2009-06-02 16:55:00,5.20488,5.20518,5.20258,5.20448,12000000.0
2009-06-02 16:56:00,5.20436,5.20473,5.20232,5.20232,10000000.0
2009-06-02 16:57:00,5.20388,5.20403,5.20203,5.20403,8000000.0
2009-06-02 16:58:00,5.2034,5.20378,5.20081,5.20276,9000000.0
2009-06-02 16:59:00,5.20252,5.20252,5.20078,5.20183,13000000.0
2009-06-02 17:00:00,5.20183,5.20194,5.20074,5.2018,11000000.0
2009-06-02 17:01:00,5.20148,5.20148,5.1974,5.19855,12000000.0
2009-06-02 17:02:00,5.2005,5.2011,5.19865,5.19944,10000000.0
2009-06-02 17:03:00,5.2022,5.2029,5.19835,5.19866,16000000.0
2009-06-02 17:04:00,5.19785,5.20135,5.19665,5.19775,13000000.0
2009-06-02 17:05:00,5.19668,5.19876,5.19659,5.19876,16000000.0
2009-06-02 17:06:00,5.19856,5.19888,5.19719,5.19797,12000000.0
2009-06-02 17:07:00,5.19942,5.19967,5.19777,5.19777,8000000.0
2009-06-02 17:08:00,5.19899,5.19899,5.19576,5.19668,21000000.0
2009-06-02 17:09:00,5.19686,5.19914,5.19613,5.19756,16000000.0
2009-06-02 17:10:00,5.20076,5.20169,5.199,5.20169,11000000.0
2009-06-02 17:11:00,5.19982,5.2016,5.19946,5.20004,11000000.0
2009-06-02 17:12:00,5.19884,5.20155,5.19884,5.20155,9000000.0
2009-06-02 17:13:00,5.20036,5.20229,5.19992,5.20229,9000000.0
2009-06-02 17:14:00,5.20186,5.20221,5.20047,5.20217,17000000.0
2009-06-02 17:15:00,5.20355,5.20373,5.20189,5.20198,11000000.0
2009-06-02 17:16:00,5.20382,5.20435,5.20223,5.20406,15000000.0
2009-06-02 17:17:00,5.20368,5.20444,5.20142,5.20399,13000000.0
2009-06-02 17:18:00,5.20407,5.20644,5.20356,5.20644,15000000.0
2009-06-02 17:19:00,5.2048,5.20657,5.20409,5.20657,17000000.0
2009-06-02 17:20:00,5.20504,5.20761,5.20504,5.20609,12000000.0
2009-06-02 17:21:00,5.20581,5.20672,5.20548,5.20655,7000000.0
2009-06-02 17:22:00,5.20655,5.20655,5.20426,5.20618,14000000.0
2009-06-02 17:23:00,5.20594,5.20644,5.20383,5.20595,13000000.0
2009-06-02 17:24:00,5.20528,5.20618,5.20485,5.20616,9000000.0
2009-06-02 17:25:00,5.20582,5.2065,5.20419,5.20419,11000000.0
2009-06-02 17:26:00,5.20531,5.20596,5.2041,5.20593,16000000.0
2009-06-02 17:27:00,5.20663,5.20715,5.20523,5.20605,9000000.0
2009-06-02 17:28:00,5.20797,5.20797,5.20448,5.20448,15000000.0
2009-06-02 17:29:00,5.20546,5.20693,5.20478,5.20693,11000000.0
2009-06-02 17:30:00,5.2074,5.20764,5.20462,5.2047,19000000.0
2009-06-02 17:31:00,5.20547,5.20677,5.20424,5.20675,11000000.0
2009-06-02 17:32:00,5.20636,5.20696,5.20547,5.20656,9000000.0
2009-06-02 17:33:00,5.20757,5.20861,5.20683,5.20759,10000000.0
2009-06-02 17:34:00,5.20966,5.20999,5.20807,5.20949,14000000.0
2009-06-02 17:35:00,5.21027,5.21138,5.20797,5.21008,13000000.0
2009-06-02 17:36:00,5.21092,5.21092,5.20934,5.2106,11000000.0
2009-06-02 17:37:00,5.21114,5.21158,5.20909,5.21041,15000000.0
2009-06-02 17:38:00,5.20968,5.21149,5.20927,5.21144,17000000.0
2009-06-02 17:39:00,5.21134,5.21174,5.21022,5.21123,8000000.0
2009-06-02 17:40:00,5.21125,5.21134,5.20966,5.21069,12000000.0
2009-06-02 17:41:00,5.20988,5.20996,5.20602,5.20711,21000000.0
2009-06-02 17:42:00,5.20621,5.20919,5.20573,5.20753,13000000.0
2009-06-02 17:43:00,5.20625,5.20773,5.20545,5.20773,11000000.0
2009-06-02 17:44:00,5.20861,5.20868,5.20687,5.20798,19000000.0
2009-06-02 17:45:00,5.20761,5.20761,5.20621,5.20743,10000000.0
2009-06-02 17:46:00,5.20659,5.20734,5.20507,5.2067,13000000.0
2009-06-02 17:47:00,5.205,5.20726,5.205,5.20586,9000000.0
2009-06-02 17:48:00,5.20744,5.20767,5.20549,5.20767,14000000.0
2009-06-02 17:49:00,5.20757,5.20757,5.20551,5.20582,14000000.0
2009-06-02 17:50:00,5.20759,5.20812,5.20607,5.20638,17000000.0
2009-06-02 17:51:00,5.20687,5.20745,5.2054,5.20645,13000000.0
2009-06-02 17:52:00,5.20579,5.20625,5.20319,5.20475,24000000.0
2009-06-02 17:53:00,5.20549,5.21114,5.20514,5.21083,16000000.0
2009-06-02 17:54:00,5.21071,5.21129,5.20629,5.21025,16000000.0
2009-06-02 17:55:00,5.20956,5.21165,5.2082,5.2106,13000000.0
2009-06-02 17:56:00,5.21052,5.21219,5.20875,5.20945,15000000.0
2009-06-02 17:57:00,5.20965,5.21207,5.20965,5.21159,10000000.0
2009-06-02 17:58:00,5.21046,5.21354,5.21046,5.21306,15000000.0
2009-06-02 17:59:00,5.21172,5.21255,5.21018,5.21164,13000000.0
2009-06-02 18:00:00,5.21264,5.21278,5.21104,5.21149,7000000.0
2009-06-02 18:01:00,5.21188,5.2126,5.2109,5.21099,18000000.0
2009-06-02 18:02:00,5.21225,5.21236,5.20844,5.20999,17000000.0
2009-06-02 18:03:00,5.21011,5.21058,5.20735,5.20747,16000000.0
2009-06-02 18:04:00,5.20772,5.20811,5.2059,5.20672,14000000.0
2009-06-02 18:05:00,5.20644,5.20897,5.2063,5.20759,13000000.0
2009-06-02 18:06:00,5.20931,5.2098,5.20747,5.20954,18000000.0
2009-06-02 18:07:00,5.20908,5.21058,5.20873,5.20954,12000000.0
2009-06-02 18:08:00,5.21015,5.2104,5.20785,5.20969,18000000.0
2009-06-02 18:09:00,5.20975,5.21015,5.20693,5.20693,12000000.0
2009-06-02 18:10:00,5.20921,5.21053,5.20758,5.21053,13000000.0
2009-06-02 18:11:00,5.21054,5.21054,5.20813,5.2091,10000000.0
2009-06-02 18:12:00,5.2085,5.20924,5.20651,5.20651,11000000.0
2009-06-02 18:13:00,5.20742,5.20903,5.20678,5.20868,14000000.0
2009-06-02 18:14:00,5.20734,5.20927,5.20721,5.20895,10000000.0
2009-06-02 18:15:00,5.20871,5.21201,5.20845,5.212,10000000.0
2009-06-02 18:16:00,5.21305,5.21333,5.20975,5.21251,9000000.0
2009-06-02 18:17:00,5.21245,5.21343,5.21139,5.2131,18000000.0
2009-06-02 18:18:00,5.21335,5.21345,5.21039,5.21164,14000000.0
2009-06-02 18:19:00,5.21149,5.21198,5.20973,5.21189,10000000.0
2009-06-02 18:20:00,5.21137,5.21174,5.20981,5.21174,15000000.0
2009-06-02 18:21:00,5.21191,5.21307,5.21107,5.21268,18000000.0
2009-06-02 18:22:00,5.21159,5.21275,5.21133,5.21175,14000000.0
2009-06-02 18:23:00,5.21312,5.21312,5.20883,5.20883,7000000.0
2009-06-02 18:24:00,5.20843,5.21055,5.20816,5.21055,9000000.0
2009-06-02 18:25:00,5.21008,5.21089,5.20799,5.20995,13000000.0
2009-06-02 18:26:00,5.20929,5.21092,5.20929,5.21091,16000000.0
2009-06-02 18:27:00,5.21044,5.21106,5.20923,5.21033,14000000.0
2009-06-02 18:28:00,5.21019,5.21156,5.20864,5.21145,13000000.0
2009-06-02 18:29:00,5.21217,5.21217,5.20985,5.21132,11000000.0
2009-06-02 18:30:00,5.21144,5.21156,5.2087,5.21097,16000000.0
2009-06-02 18:31:00,5.21081,5.21197,5.20976,5.21197,12000000.0
2009-06-02 18:32:00,5.21198,5.21205,5.21013,5.2104,11000000.0
2009-06-02 18:33:00,5.21185,5.21394,5.21066,5.21394,13000000.0
2009-06-02 18:34:00,5.2142,5.21435,5.21236,5.21263,13000000.0
2009-06-02 18:35:00,5.21459,5.21459,5.21189,5.2137,18000000.0
2009-06-02 18:36:00,5.21135,5.21326,5.20993,5.21112,18000000.0
2009-06-02 18:37:00,5.20992,5.21191,5.20902,5.21029,18000000.0
2009-06-02 18:38:00,5.20764,5.21021,5.2073,5.20814,11000000.0
2009-06-02 18:39:00,5.20822,5.20918,5.2068,5.20741,11000000.0
2009-06-02 18:40:00,5.20757,5.20825,5.20653,5.20653,14000000.0
2009-06-02 18:41:00,5.20796,5.2084,5.20682,5.20761,16000000.0
2009-06-02 18:42:00,5.20853,5.20853,5.20698,5.20778,14000000.0
2009-06-02 18:43:00,5.20728,5.2078,5.20667,5.20767,10000000.0
2009-06-02 18:44:00,5.20716,5.20772,5.20497,5.20614,13000000.0
2009-06-02 18:45:00,5.20681,5.20684,5.20614,5.20628,13000000.0
2009-06-02 18:46:00,5.20456,5.20602,5.2041,5.20518,12000000.0
2009-06-02 18:47:00,5.20331,5.20524,5.20313,5.20492,14000000.0
2009-06-02 18:48:00,5.20407,5.20457,5.20183,5.20183,15000000.0
2009-06-02 18:49:00,5.20419,5.20521,5.20289,5.20485,12000000.0
2009-06-02 18:50:00,5.20379,5.20498,5.20372,5.20462,9000000.0
2009-06-02 18:51:00,5.20545,5.2068,5.20426,5.20583,17000000.0
2009-06-02 18:52:00,5.2067,5.20708,5.20481,5.20481,9000000.0
2009-06-02 18:53:00,5.20409,5.20573,5.20367,5.20478,14000000.0
2009-06-02 18:54:00,5.20506,5.20506,5.20181,5.20181,14000000.0
2009-06-02 18:55:00,5.20215,5.20454,5.20199,5.20199,10000000.0
2009-06-02 18:56:00,5.2021,5.20328,5.20125,5.20328,16000000.0
2009-06-02 18:57:00,5.20372,5.20391,5.20189,5.20328,17000000.0
2009-06-02 18:58:00,5.20285,5.20377,5.2019,5.20203,14000000.0
2009-06-02 18:59:00,5.20481,5.2049,5.20314,5.20416,14000000.0
2009-06-02 19:00:00,5.20352,5.20511,5.20316,5.20376,15000000.0
2009-06-02 19:01:00,5.20376,5.2052,5.20253,5.20253,15000000.0
2009-06-02 19:02:00,5.20247,5.20423,5.20247,5.20297,14000000.0
2009-06-02 19:03:00,5.20403,5.20527,5.20248,5.20527,14000000.0
2009-06-02 19:04:00,5.20508,5.20528,5.20368,5.20391,12000000.0
2009-06-02 19:05:00,5.20443,5.20468,5.20258,5.20303,15000000.0
2009-06-02 19:06:00,5.20293,5.20437,5.20289,5.20332,16000000.0
2009-06-02 19:07:00,5.20486,5.20584,5.20389,5.20452,20000000.0
2009-06-02 19:08:00,5.20512,5.20552,5.20457,5.20504,8000000.0
2009-06-02 19:09:00,5.20487,5.2051,5.20358,5.20436,17000000.0
2009-06-02 19:10:00,5.20473,5.20503,5.20278,5.20503,9000000.0
2009-06-02 19:11:00,5.20463,5.20483,5.20329,5.20329,16000000.0
2009-06-02 19:12:00,5.20495,5.20495,5.20257,5.20404,13000000.0
2009-06-02 19:13:00,5.20308,5.20548,5.20308,5.20415,10000000.0
2009-06-02 19:14:00,5.20423,5.20571,5.20394,5.20564,20000000.0
2009-06-02 19:15:00,5.20521,5.20583,5.20444,5.20512,12000000.0
2009-06-02 19:16:00,5.20468,5.20593,5.20435,5.20499,8000000.0
2009-06-02 19:17:00,5.2052,5.20664,5.20467,5.20569,18000000.0
2009-06-02 19:18:00,5.20473,5.20545,5.20414,5.20472,11000000.0
2009-06-02 19:19:00,5.20466,5.20512,5.2028,5.20365,12000000.0
2009-06-02 19:20:00,5.20398,5.20691,5.20282,5.20691,14000000.0
2009-06-02 19:21:00,5.20664,5.20785,5.20596,5.20758,13000000.0
2009-06-02 19:22:00,5.20766,5.20772,5.20606,5.20669,12000000.0
2009-06-02 19:23:00,5.20717,5.20717,5.2045,5.2051,14000000.0
2009-06-02 19:24:00,5.20557,5.20637,5.20412,5.20637,19000000.0
2009-06-02 19:25:00,5.20611,5.20611,5.20408,5.20408,8000000.0
2009-06-02 19:26:00,5.20506,5.20506,5.20234,5.2027,7000000.0
2009-06-02 19:27:00,5.20255,5.20391,5.20123,5.2031,20000000.0
2009-06-02 19:28:00,5.20447,5.20451,5.2003,5.20112,17000000.0
2009-06-02 19:29:00,5.19828,5.20004,5.19762,5.20004,10000000.0
2009-06-02 19:30:00,5.19947,5.19947,5.19668,5.19771,15000000.0
2009-06-02 19:31:00,5.19892,5.19985,5.19813,5.19984,11000000.0
2009-06-02 19:32:00,5.19813,5.20017,5.19813,5.20017,9000000.0
2009-06-02 19:33:00,5.19899,5.19929,5.19714,5.19842,14000000.0
2009-06-02 19:34:00,5.1976,5.1986,5.19707,5.19748,17000000.0
2009-06-02 19:35:00,5.19818,5.19818,5.19517,5.19517,8000000.0
2009-06-02 19:36:00,5.19596,5.19596,5.19261,5.19418,15000000.0
2009-06-02 19:37:00,5.19307,5.19493,5.19229,5.19365,8000000.0
2009-06-02 19:38:00,5.19546,5.19617,5.19441,5.19602,15000000.0
2009-06-02 19:39:00,5.19434,5.19704,5.19434,5.19611,17000000.0
2009-06-02 19:40:00,5.19661,5.19703,5.19501,5.19606,16000000.0
2009-06-02 19:41:00,5.19642,5.19642,5.1944,5.1944,11000000.0
2009-06-02 19:42:00,5.19449,5.19588,5.1931,5.19323,15000000.0
2009-06-02 19:43:00,5.1942,5.19575,5.19296,5.1946,14000000.0
2009-06-02 19:44:00,5.19419,5.19856,5.19419,5.19696,14000000.0
2009-06-02 19:45:00,5.19816,5.19991,5.19754,5.19878,15000000.0
2009-06-02 19:46:00,5.19869,5.19899,5.19636,5.19703,15000000.0
2009-06-02 19:47:00,5.19836,5.19865,5.19642,5.19745,16000000.0
2009-06-02 19:48:00,5.19716,5.1982,5.19616,5.1982,16000000.0
2009-06-02 19:49:00,5.19648,5.19702,5.195,5.19549,8000000.0
2009-06-02 19:50:00,5.19746,5.19746,5.19539,5.19716,9000000.0
2009-06-02 19:51:00,5.19715,5.19756,5.19632,5.19632,19000000.0
2009-06-02 19:52:00,5.19662,5.1967,5.19534,5.1967,11000000.0
2009-06-02 19:53:00,5.19717,5.19837,5.19634,5.19837,14000000.0
2009-06-02 19:54:00,5.1975,5.19969,5.1972,5.19807,18000000.0
2009-06-02 19:55:00,5.19903,5.20015,5.19776,5.19851,13000000.0
2009-06-02 19:56:00,5.19685,5.19806,5.19685,5.19778,10000000.0
2009-06-02 19:57:00,5.19816,5.19862,5.19647,5.19862,16000000.0
2009-06-02 19:58:00,5.19811,5.19867,5.19702,5.1973,15000000.0
2009-06-02 19:59:00,5.19793,5.19793,5.19479,5.19671,14000000.0
2009-06-02 20:00:00,5.19691,5.19774,5.19541,5.19758,11000000.0
2009-06-02 20:01:00,5.19831,5.20106,5.19786,5.20106,24000000.0
2009-06-02 20:02:00,5.20061,5.20061,5.19849,5.19947,11000000.0
2009-06-02 20:03:00,5.19937,5.19995,5.19719,5.19906,11000000.0
2009-06-02 20:04:00,5.19847,5.19901,5.19781,5.1988,10000000.0
2009-06-02 20:05:00,5.19866,5.19866,5.19686,5.198,17000000.0
2009-06-02 20:06:00,5.19895,5.19895,5.1965,5.19761,10000000.0
2009-06-02 20:07:00,5.19824,5.19824,5.19637,5.19785,14000000.0
2009-06-02 20:08:00,5.19706,5.19789,5.19491,5.19601,13000000.0
2009-06-02 20:09:00,5.19623,5.19686,5.19551,5.19686,11000000.0
2009-06-02 20:10:00,5.1979,5.19802,5.19605,5.19738,11000000.0
2009-06-02 20:11:00,5.19717,5.19772,5.19608,5.19729,9000000.0
2009-06-02 20:12:00,5.19578,5.19694,5.19526,5.19626,16000000.0
2009-06-02 20:13:00,5.19594,5.19668,5.19497,5.19497,11000000.0
2009-06-02 20:14:00,5.19529,5.19724,5.19529,5.19616,19000000.0
2009-06-02 20:15:00,5.19469,5.19588,5.19363,5.19499,13000000.0
2009-06-02 20:16:00,5.1947,5.19663,5.19322,5.19633,15000000.0
2009-06-02 20:17:00,5.19637,5.19639,5.19509,5.19547,8000000.0
2009-06-02 20:18:00,5.19598,5.19598,5.19368,5.19477,14000000.0
2009-06-02 20:19:00,5.19531,5.19564,5.19383,5.19559,14000000.0
2009-06-02 20:20:00,5.19581,5.19611,5.19334,5.19611,12000000.0
2009-06-02 20:21:00,5.1946,5.19529,5.19273,5.19294,9000000.0
2009-06-02 20:22:00,5.19349,5.19412,5.19174,5.19292,17000000.0
2009-06-02 20:23:00,5.19284,5.19284,5.19094,5.19252,11000000.0
2009-06-02 20:24:00,5.19252,5.19485,5.19184,5.19485,16000000.0
2009-06-02 20:25:00,5.19392,5.19558,5.19372,5.19558,11000000.0
2009-06-02 20:26:00,5.19489,5.1957,5.1939,5.19447,8000000.0
2009-06-02 20:27:00,5.19522,5.19573,5.19373,5.1951,13000000.0
2009-06-02 20:28:00,5.19402,5.19596,5.19391,5.19596,15000000.0
2009-06-02 20:29:00,5.19494,5.19662,5.19469,5.19575,16000000.0
2009-06-02 20:30:00,5.1964,5.19717,5.19556,5.19717,8000000.0
2009-06-02 20:31:00,5.19735,5.19834,5.19566,5.19834,18000000.0
2009-06-02 20:32:00,5.19723,5.1978,5.19687,5.19687,7000000.0
2009-06-02 20:33:00,5.19698,5.1985,5.19675,5.19817,13000000.0
2009-06-02 20:34:00,5.1964,5.19785,5.1964,5.19737,13000000.0
2009-06-02 20:35:00,5.19548,5.19684,5.19522,5.19603,9000000.0
2009-06-02 20:36:00,5.1969,5.1969,5.19489,5.19648,17000000.0
2009-06-02 20:37:00,5.19582,5.19595,5.19189,5.19281,14000000.0
2009-06-02 20:38:00,5.19317,5.19347,5.19182,5.19253,16000000.0
2009-06-02 20:39:00,5.19262,5.19262,5.19033,5.19033,14000000.0
2009-06-02 20:40:00,5.19196,5.19369,5.19127,5.19291,17000000.0
2009-06-02 20:41:00,5.19249,5.19342,5.19137,5.19175,16000000.0
2009-06-02 20:42:00,5.19062,5.19237,5.19062,5.19066,22000000.0
2009-06-02 20:43:00,5.19132,5.19278,5.19132,5.19274,18000000.0
2009-06-02 20:44:00,5.19276,5.19408,5.19263,5.19294,16000000.0
2009-06-02 20:45:00,5.19327,5.19346,5.19243,5.19243,8000000.0
2009-06-02 20:46:00,5.19308,5.19313,5.19054,5.19124,19000000.0
2009-06-02 20:47:00,5.19199,5.19297,5.1908,5.19271,12000000.0
2009-06-02 20:48:00,5.1929,5.1935,5.19156,5.193,9000000.0
2009-06-02 20:49:00,5.19402,5.19466,5.1928,5.19296,19000000.0
2009-06-02 20:50:00,5.19373,5.19436,5.19213,5.19269,15000000.0
2009-06-02 20:51:00,5.19362,5.19415,5.19255,5.19415,9000000.0
2009-06-02 20:52:00,5.19433,5.19433,5.19327,5.19373,11000000.0
2009-06-02 20:53:00,5.19254,5.1938,5.19216,5.19345,15000000.0
2009-06-02 20:54:00,5.19211,5.19411,5.19211,5.1941,12000000.0
2009-06-02 20:55:00,5.19238,5.19414,5.19238,5.1928,18000000.0
2009-06-02 20:56:00,5.19257,5.19395,5.19255,5.19286,12000000.0
2009-06-02 20:57:00,5.19451,5.19451,5.19281,5.19337,13000000.0
2009-06-02 20:58:00,5.19389,5.19568,5.19389,5.19568,11000000.0
2009-06-02 20:59:00,5.19336,5.1951,5.19293,5.19383,11000000.0
2009-06-02 21:00:00,5.19283,5.19465,5.19283,5.19437,17000000.0
2009-06-02 21:01:00,5.19379,5.1938,5.19233,5.19233,10000000.0
2009-06-02 21:02:00,5.19336,5.1939,5.19252,5.19385,8000000.0
2009-06-02 21:03:00,5.19305,5.194,5.19249,5.19312,19000000.0
2009-06-02 21:04:00,5.19256,5.19396,5.19214,5.19359,18000000.0
2009-06-02 21:05:00,5.19187,5.19271,5.1914,5.1923,14000000.0
2009-06-02 21:06:00,5.19166,5.19166,5.18943,5.19041,12000000.0
2009-06-02 21:07:00,5.19136,5.19198,5.19024,5.1915,10000000.0
2009-06-02 21:08:00,5.1924,5.1924,5.19064,5.1918,14000000.0
2009-06-02 21:09:00,5.19194,5.19194,5.19049,5.19185,16000000.0
2009-06-02 21:10:00,5.19017,5.19266,5.19017,5.19263,15000000.0
2009-06-02 21:11:00,5.19161,5.19264,5.19033,5.19166,13000000.0
2009-06-02 21:12:00,5.19025,5.19231,5.19013,5.19197,10000000.0
2009-06-02 21:13:00,5.19209,5.19209,5.18988,5.18988,14000000.0
2009-06-02 21:14:00,5.19162,5.19162,5.18986,5.19045,10000000.0
2009-06-02 21:15:00,5.19143,5.19275,5.19076,5.19231,15000000.0
2009-06-02 21:16:00,5.19253,5.19253,5.18957,5.19142,11000000.0
2009-06-02 21:17:00,5.19062,5.19103,5.18839,5.18839,13000000.0
2009-06-02 21:18:00,5.18918,5.19024,5.18855,5.19015,17000000.0
2009-06-02 21:19:00,5.19099,5.19099,5.18939,5.19069,12000000.0
2009-06-02 21:20:00,5.19091,5.19154,5.19019,5.19101,14000000.0
2009-06-02 21:21:00,5.1923,5.1923,5.19064,5.19096,11000000.0
2009-06-02 21:22:00,5.19258,5.19284,5.19066,5.19228,9000000.0
2009-06-02 21:23:00,5.19116,5.19263,5.19116,5.1914,7000000.0
2009-06-02 21:24:00,5.19183,5.19262,5.19134,5.19134,11000000.0
2009-06-02 21:25:00,5.19218,5.19218,5.19026,5.19048,7000000.0
2009-06-02 21:26:00,5.18898,5.19064,5.18898,5.19052,13000000.0
2009-06-02 21:27:00,5.19164,5.19164,5.19022,5.19082,11000000.0
2009-06-02 21:28:00,5.19145,5.19215,5.19051,5.19215,15000000.0
2009-06-02 21:29:00,5.19183,5.19231,5.19133,5.19162,12000000.0
2009-06-02 21:30:00,5.19273,5.19273,5.19156,5.19175,10000000.0
2009-06-02 21:31:00,5.19282,5.19282,5.19064,5.19151,10000000.0
2009-06-02 21:32:00,5.19101,5.19293,5.19101,5.19293,12000000.0
2009-06-02 21:33:00,5.19183,5.19379,5.19183,5.19277,19000000.0
2009-06-02 21:34:00,5.19295,5.19471,5.19222,5.19471,8000000.0
2009-06-02 21:35:00,5.19437,5.19488,5.19293,5.19353,20000000.0
2009-06-02 21:36:00,5.1925,5.19399,5.1914,5.1914,19000000.0
2009-06-02 21:37:00,5.19279,5.19298,5.19163,5.19257,19000000.0
2009-06-02 21:38:00,5.19272,5.19317,5.1914,5.19317,13000000.0
2009-06-02 21:39:00,5.19274,5.19274,5.18954,5.19033,17000000.0
2009-06-02 21:40:00,5.19082,5.19082,5.18884,5.18896,7000000.0
2009-06-02 21:41:00,5.19127,5.1915,5.19002,5.19111,11000000.0
2009-06-02 21:42:00,5.19223,5.19287,5.19115,5.19287,18000000.0
2009-06-02 21:43:00,5.19104,5.19251,5.19104,5.19173,13000000.0
2009-06-02 21:44:00,5.19189,5.19322,5.19157,5.19262,16000000.0
2009-06-02 21:45:00,5.19398,5.19461,5.19231,5.19374,11000000.0
2009-06-02 21:46:00,5.19465,5.19576,5.19343,5.19472,13000000.0
2009-06-02 21:47:00,5.19472,5.19538,5.19388,5.19467,13000000.0
2009-06-02 21:48:00,5.19551,5.19578,5.19437,5.19483,17000000.0
2009-06-02 21:49:00,5.19519,5.1956,5.19473,5.19508,8000000.0
2009-06-02 21:50:00,5.19484,5.19484,5.19317,5.19373,11000000.0
2009-06-02 21:51:00,5.19193,5.19375,5.19193,5.19297,13000000.0
2009-06-02 21:52:00,5.19376,5.19512,5.19342,5.19357,13000000.0
2009-06-02 21:53:00,5.19414,5.19513,5.1938,5.19404,14000000.0
2009-06-02 21:54:00,5.19401,5.19524,5.19377,5.1949,11000000.0
2009-06-02 21:55:00,5.19332,5.19548,5.19328,5.19506,17000000.0
2009-06-02 21:56:00,5.19538,5.19538,5.19301,5.19489,12000000.0
2009-06-02 21:57:00,5.19392,5.19494,5.19315,5.19348,16000000.0
2009-06-02 21:58:00,5.19378,5.1941,5.19298,5.19341,9000000.0
2009-06-02 21:59:00,5.19382,5.19431,5.19239,5.19297,18000000.0
2009-06-02 22:00:00,5.1939,5.19478,5.19265,5.19478,13000000.0
2009-06-02 22:01:00,5.19555,5.19576,5.19412,5.19491,11000000.0
2009-06-02 22:02:00,5.19524,5.19584,5.19403,5.19549,17000000.0
2009-06-02 22:03:00,5.19609,5.19609,5.19386,5.19386,23000000.0
2009-06-02 22:04:00,5.19423,5.19603,5.19418,5.19528,15000000.0
2009-06-02 22:05:00,5.19493,5.19573,5.19423,5.19423,14000000.0
2009-06-02 22:06:00,5.19509,5.1966,5.1947,5.19607,15000000.0
2009-06-02 22:07:00,5.1958,5.1958,5.19445,5.19484,9000000.0
2009-06-02 22:08:00,5.19499,5.19628,5.1946,5.19628,18000000.0
2009-06-02 22:09:00,5.19641,5.19641,5.19512,5.19571,11000000.0
2009-06-02 22:10:00,5.19508,5.19592,5.19453,5.19572,7000000.0
2009-06-02 22:11:00,5.19549,5.19676,5.19496,5.19676,8000000.0
2009-06-02 22:12:00,5.19654,5.19733,5.19554,5.19563,16000000.0
2009-06-02 22:13:00,5.19617,5.19773,5.19596,5.19773,24000000.0
2009-06-02 22:14:00,5.19769,5.19769,5.19587,5.19656,9000000.0
2009-06-02 22:15:00,5.19702,5.19702,5.19479,5.19521,10000000.0
2009-06-02 22:16:00,5.19565,5.19565,5.19312,5.194,13000000.0
2009-06-02 22:17:00,5.19499,5.19537,5.19275,5.19386,20000000.0
2009-06-02 22:18:00,5.19475,5.19475,5.19344,5.19446,11000000.0
2009-06-02 22:19:00,5.19295,5.19468,5.19295,5.19408,15000000.0
2009-06-02 22:20:00,5.19437,5.19449,5.19344,5.19388,16000000.0
2009-06-02 22:21:00,5.19507,5.19507,5.1932,5.19421,12000000.0
2009-06-02 22:22:00,5.19431,5.19502,5.19342,5.19425,14000000.0
2009-06-02 22:23:00,5.19373,5.19462,5.19339,5.1945,11000000.0
2009-06-02 22:24:00,5.19474,5.19503,5.19375,5.19444,16000000.0
2009-06-02 22:25:00,5.1948,5.19525,5.1933,5.19461,14000000.0
2009-06-02 22:26:00,5.19536,5.1955,5.19336,5.19435,10000000.0
2009-06-02 22:27:00,5.19401,5.19486,5.19366,5.19436,14000000.0
2009-06-02 22:28:00,5.19435,5.19451,5.19314,5.19414,12000000.0
2009-06-02 22:29:00,5.19507,5.19535,5.19428,5.19455,13000000.0
2009-06-02 22:30:00,5.19496,5.19496,5.19263,5.19342,8000000.0
2009-06-02 22:31:00,5.19346,5.19445,5.19321,5.19342,11000000.0
2009-06-02 22:32:00,5.19433,5.19509,5.19383,5.19484,20000000.0
2009-06-02 22:33:00,5.19305,5.19516,5.19293,5.19429,11000000.0
2009-06-02 22:34:00,5.19382,5.19469,5.19315,5.1946,10000000.0
2009-06-02 22:35:00,5.19549,5.19549,5.19348,5.1941,13000000.0
2009-06-02 22:36:00,5.19523,5.19539,5.19336,5.19418,9000000.0
2009-06-02 22:37:00,5.19364,5.19506,5.19331,5.19344,13000000.0
2009-06-02 22:38:00,5.19475,5.19505,5.19339,5.1935,9000000.0
2009-06-02 22:39:00,5.19562,5.19582,5.1942,5.19453,12000000.0
2009-06-02 22:40:00,5.19542,5.19602,5.19439,5.19439,9000000.0
2009-06-02 22:41:00,5.19593,5.19671,5.19466,5.19668,14000000.0
2009-06-02 22:42:00,5.19512,5.19674,5.19512,5.19513,13000000.0
2009-06-02 22:43:00,5.19621,5.19666,5.19492,5.19583,12000000.0
2009-06-02 22:44:00,5.1964,5.19676,5.19543,5.19665,15000000.0
2009-06-02 22:45:00,5.19646,5.19671,5.19522,5.19553,13000000.0
2009-06-02 22:46:00,5.19533,5.1966,5.19517,5.19631,14000000.0
2009-06-02 22:47:00,5.19662,5.19685,5.19522,5.19532,15000000.0
2009-06-02 22:48:00,5.19554,5.19679,5.19515,5.1967,13000000.0
2009-06-02 22:49:00,5.19667,5.19681,5.19567,5.19631,13000000.0
2009-06-02 22:50:00,5.19644,5.19706,5.19549,5.19665,15000000.0
2009-06-02 22:51:00,5.19735,5.19735,5.19561,5.19684,14000000.0
2009-06-02 22:52:00,5.19799,5.19806,5.19655,5.19792,9000000.0
2009-06-02 22:53:00,5.19751,5.19849,5.1969,5.19849,15000000.0
2009-06-02 22:54:00,5.19858,5.19891,5.19666,5.19666,17000000.0
2009-06-02 22:55:00,5.19677,5.19852,5.19666,5.1978,16000000.0
2009-06-02 22:56:00,5.19844,5.19844,5.19674,5.19706,13000000.0
2009-06-02 22:57:00,5.1975,5.19878,5.19728,5.19808,8000000.0
2009-06-02 22:58:00,5.19852,5.19898,5.19771,5.19776,8000000.0
2009-06-02 22:59:00,5.19803,5.19952,5.1975,5.19952,19000000.0
2009-06-02 23:00:00,5.19889,5.20039,5.19758,5.20015,10000000.0
2009-06-02 23:01:00,5.1991,5.19975,5.19772,5.19772,7000000.0
2009-06-02 23:02:00,5.19858,5.19975,5.19832,5.19879,15000000.0
2009-06-02 23:03:00,5.1999,5.1999,5.19774,5.19824,17000000.0
2009-06-02 23:04:00,5.19827,5.19915,5.19707,5.19721,19000000.0
2009-06-02 23:05:00,5.19865,5.19926,5.19762,5.19926,9000000.0
2009-06-02 23:06:00,5.19877,5.19877,5.19813,5.19813,12000000.0
2009-06-02 23:07:00,5.19777,5.19903,5.19777,5.19832,14000000.0
2009-06-02 23:08:00,5.19752,5.19847,5.19669,5.1977,16000000.0
2009-06-02 23:09:00,5.19726,5.19779,5.19658,5.19658,9000000.0
2009-06-02 23:10:00,5.19697,5.19808,5.19613,5.19689,12000000.0
2009-06-02 23:11:00,5.19779,5.19883,5.19708,5.19757,14000000.0
2009-06-02 23:12:00,5.19712,5.1974,5.19619,5.197,7000000.0
2009-06-02 23:13:00,5.19695,5.1977,5.19613,5.1971,14000000.0
2009-06-02 23:14:00,5.19707,5.19758,5.19642,5.19723,19000000.0
2009-06-02 23:15:00,5.19676,5.19751,5.19633,5.19742,13000000.0
2009-06-02 23:16:00,5.19624,5.19768,5.19614,5.19614,15000000.0
2009-06-02 23:17:00,5.19704,5.19785,5.19675,5.19785,11000000.0
2009-06-02 23:18:00,5.1986,5.1986,5.19711,5.19803,12000000.0
2009-06-02 23:19:00,5.1977,5.19831,5.19716,5.19765,14000000.0
2009-06-02 23:20:00,5.19826,5.19828,5.19766,5.19766,19000000.0
2009-06-02 23:21:00,5.19729,5.1982,5.1972,5.19789,7000000.0
2009-06-02 23:22:00,5.19752,5.19854,5.19707,5.19744,15000000.0
2009-06-02 23:23:00,5.19766,5.19791,5.19765,5.1979,11000000.0
2009-06-02 23:24:00,5.19881,5.19921,5.1979,5.19855,14000000.0
2009-06-02 23:25:00,5.1991,5.19948,5.19817,5.1987,11000000.0
2009-06-02 23:26:00,5.19984,5.20063,5.19822,5.19939,14000000.0
2009-06-02 23:27:00,5.1992,5.19947,5.19824,5.19883,11000000.0
2009-06-02 23:28:00,5.19903,5.19937,5.19808,5.19937,12000000.0
2009-06-02 23:29:00,5.1987,5.19981,5.19864,5.19944,16000000.0
2009-06-02 23:30:00,5.19957,5.20014,5.19957,5.19985,20000000.0
2009-06-02 23:31:00,5.19952,5.20025,5.19901,5.19982,11000000.0
2009-06-02 23:32:00,5.20032,5.20042,5.19881,5.19971,16000000.0
2009-06-02 23:33:00,5.19961,5.19979,5.19886,5.1991,12000000.0
2009-06-02 23:34:00,5.19942,5.20036,5.19888,5.19909,13000000.0
2009-06-02 23:35:00,5.19977,5.2005,5.19923,5.19986,9000000.0
2009-06-02 23:36:00,5.19952,5.20015,5.19952,5.20001,9000000.0
2009-06-02 23:37:00,5.20096,5.20096,5.19925,5.20008,14000000.0
2009-06-02 23:38:00,5.20048,5.20087,5.19912,5.19912,13000000.0
2009-06-02 23:39:00,5.20011,5.20018,5.19996,5.20018,17000000.0
2009-06-02 23:40:00,5.19952,5.20014,5.19914,5.19964,12000000.0
2009-06-02 23:41:00,5.19985,5.19985,5.19965,5.19985,17000000.0
2009-06-02 23:42:00,5.19932,5.20054,5.19885,5.19885,22000000.0
2009-06-02 23:43:00,5.19957,5.19997,5.19856,5.19977,15000000.0
2009-06-02 23:44:00,5.19864,5.19984,5.19831,5.19931,14000000.0
2009-06-02 23:45:00,5.19991,5.19991,5.19792,5.19853,20000000.0
2009-06-02 23:46:00,5.19927,5.19927,5.19761,5.1982,14000000.0
2009-06-02 23:47:00,5.19837,5.19863,5.19677,5.19677,10000000.0
2009-06-02 23:48:00,5.19797,5.19797,5.19655,5.19744,18000000.0
2009-06-02 23:49:00,5.19638,5.1979,5.19631,5.19678,14000000.0
2009-06-02 23:50:00,5.19695,5.19695,5.19675,5.19695,13000000.0
2009-06-02 23:51:00,5.1966,5.19713,5.19622,5.19664,8000000.0
2009-06-02 23:52:00,5.19679,5.19764,5.19618,5.19705,16000000.0
2009-06-02 23:53:00,5.19693,5.19749,5.19645,5.19686,18000000.0
2009-06-02 23:54:00,5.19613,5.19737,5.19613,5.19704,12000000.0
2009-06-02 23:55:00,5.19805,5.19805,5.19785,5.19785,19000000.0
2009-06-02 23:56:00,5.19781,5.19781,5.19636,5.19758,14000000.0
2009-06-02 23:57:00,5.19789,5.19865,5.19675,5.19688,16000000.0
2009-06-02 23:58:00,5.19766,5.19859,5.19734,5.19823,13000000.0
2009-06-02 23:59:00,5.19876,5.1989,5.19717,5.19718,14000000.0
2009-06-03 00:00:00,5.19825,5.19848,5.197,5.197,17000000.0
2009-06-03 00:01:00,5.19811,5.19835,5.19689,5.19689,12000000.0
2009-06-03 00:02:00,5.19863,5.19878,5.19721,5.19725,15000000.0
2009-06-03 00:03:00,5.19692,5.19839,5.19692,5.19721,14000000.0
2009-06-03 00:04:00,5.19764,5.19845,5.19745,5.19815,12000000.0
2009-06-03 00:05:00,5.19797,5.19891,5.19729,5.1979,12000000.0
2009-06-03 00:06:00,5.19718,5.19801,5.19712,5.19801,12000000.0
2009-06-03 00:07:00,5.19799,5.19841,5.19744,5.19828,11000000.0
2009-06-03 00:08:00,5.19731,5.19871,5.19722,5.19806,15000000.0
2009-06-03 00:09:00,5.19813,5.19855,5.19725,5.19816,12000000.0
2009-06-03 00:10:00,5.19865,5.19865,5.19673,5.19795,19000000.0
2009-06-03 00:11:00,5.1972,5.19757,5.19671,5.19717,8000000.0
2009-06-03 00:12:00,5.1979,5.19808,5.19784,5.19786,9000000.0
2009-06-03 00:13:00,5.19786,5.19842,5.19752,5.1978,13000000.0
2009-06-03 00:14:00,5.19823,5.19885,5.19706,5.19885,14000000.0
2009-06-03 00:15:00,5.19858,5.19899,5.19718,5.19782,12000000.0
2009-06-03 00:16:00,5.19791,5.19799,5.19765,5.19799,12000000.0
2009-06-03 00:17:00,5.19676,5.19682,5.19658,5.1967,10000000.0
2009-06-03 00:18:00,5.19714,5.19842,5.19714,5.19793,19000000.0
2009-06-03 00:19:00,5.19786,5.19851,5.19721,5.19794,12000000.0
2009-06-03 00:20:00,5.19813,5.19884,5.19754,5.19875,11000000.0
2009-06-03 00:21:00,5.19802,5.19894,5.19734,5.19894,14000000.0
2009-06-03 00:22:00,5.19834,5.19871,5.19786,5.19844,13000000.0
2009-06-03 00:23:00,5.19805,5.19831,5.19805,5.19811,13000000.0
2009-06-03 00:24:00,5.19802,5.19819,5.19795,5.19795,9000000.0
2009-06-03 00:25:00,5.19826,5.19965,5.19745,5.19965,13000000.0
2009-06-03 00:26:00,5.19987,5.20044,5.19856,5.19856,14000000.0
2009-06-03 00:27:00,5.20058,5.20062,5.19899,5.19899,15000000.0
2009-06-03 00:28:00,5.19994,5.20084,5.19966,5.19967,7000000.0
2009-06-03 00:29:00,5.20165,5.20165,5.19985,5.20072,17000000.0
2009-06-03 00:30:00,5.19943,5.20034,5.19922,5.19991,9000000.0
2009-06-03 00:31:00,5.20023,5.20064,5.19914,5.2002,13000000.0
2009-06-03 00:32:00,5.20033,5.20033,5.19847,5.19905,8000000.0
2009-06-03 00:33:00,5.19949,5.19949,5.1976,5.19801,19000000.0
2009-06-03 00:34:00,5.1976,5.19944,5.1976,5.19827,15000000.0
2009-06-03 00:35:00,5.19909,5.19909,5.19711,5.19789,12000000.0
2009-06-03 00:36:00,5.19795,5.19848,5.19667,5.19737,15000000.0
2009-06-03 00:37:00,5.19765,5.19865,5.19717,5.19792,15000000.0
2009-06-03 00:38:00,5.19851,5.19851,5.19678,5.19678,18000000.0
2009-06-03 00:39:00,5.19704,5.198,5.19666,5.19666,20000000.0
2009-06-03 00:40:00,5.19826,5.19826,5.1965,5.19656,10000000.0
2009-06-03 00:41:00,5.19698,5.19759,5.19631,5.19753,9000000.0
2009-06-03 00:42:00,5.19697,5.197,5.19535,5.19678,16000000.0
2009-06-03 00:43:00,5.19661,5.19752,5.19613,5.19613,16000000.0
2009-06-03 00:44:00,5.19667,5.19717,5.19628,5.19698,10000000.0
2009-06-03 00:45:00,5.19733,5.19757,5.19588,5.19668,16000000.0
2009-06-03 00:46:00,5.1975,5.1975,5.19624,5.19704,12000000.0
2009-06-03 00:47:00,5.19694,5.19774,5.19642,5.19774,8000000.0
2009-06-03 00:48:00,5.19709,5.19922,5.19709,5.19849,16000000.0
2009-06-03 00:49:00,5.19829,5.19903,5.19809,5.19879,11000000.0
2009-06-03 00:50:00,5.19959,5.19959,5.19842,5.19842,9000000.0
2009-06-03 00:51:00,5.19938,5.19938,5.19825,5.19851,9000000.0
2009-06-03 00:52:00,5.19843,5.19912,5.19776,5.19813,18000000.0
2009-06-03 00:53:00,5.19988,5.19988,5.19821,5.19931,12000000.0
2009-06-03 00:54:00,5.19924,5.19939,5.19783,5.19825,12000000.0
2009-06-03 00:55:00,5.19925,5.19925,5.19772,5.19772,11000000.0
2009-06-03 00:56:00,5.19766,5.1996,5.19766,5.19803,14000000.0
2009-06-03 00:57:00,5.19887,5.19887,5.19727,5.19787,15000000.0
2009-06-03 00:58:00,5.19842,5.19863,5.19783,5.19815,9000000.0
2009-06-03 00:59:00,5.19863,5.19913,5.19736,5.19823,17000000.0
2009-06-03 01:00:00,5.19913,5.19913,5.19764,5.19838,12000000.0
2009-06-03 01:01:00,5.19811,5.19926,5.19791,5.19849,15000000.0
2009-06-03 01:02:00,5.19919,5.19936,5.19854,5.19903,10000000.0
2009-06-03 01:03:00,5.19955,5.1997,5.19818,5.19858,13000000.0
2009-06-03 01:04:00,5.19919,5.19992,5.19842,5.19992,13000000.0
2009-06-03 01:05:00,5.20004,5.20004,5.19792,5.1983,13000000.0
2009-06-03 01:06:00,5.19945,5.19945,5.19903,5.19925,12000000.0
2009-06-03 01:07:00,5.19985,5.20186,5.1989,5.20186,13000000.0
2009-06-03 01:08:00,5.20069,5.20238,5.20036,5.2012,15000000.0
2009-06-03 01:09:00,5.20144,5.20205,5.20062,5.20063,17000000.0
2009-06-03 01:10:00,5.20109,5.20186,5.20017,5.20017,10000000.0
2009-06-03 01:11:00,5.20142,5.20162,5.20024,5.20038,11000000.0
2009-06-03 01:12:00,5.20218,5.20218,5.20056,5.20101,10000000.0
2009-06-03 01:13:00,5.20147,5.20151,5.20124,5.20133,11000000.0
2009-06-03 01:14:00,5.20128,5.20138,5.20022,5.20096,13000000.0
2009-06-03 01:15:00,5.20108,5.20128,5.20064,5.20087,9000000.0
2009-06-03 01:16:00,5.20022,5.20103,5.20022,5.20066,12000000.0
2009-06-03 01:17:00,5.20088,5.20102,5.20081,5.20096,11000000.0
2009-06-03 01:18:00,5.2009,5.2014,5.20011,5.20097,12000000.0
2009-06-03 01:19:00,5.20064,5.20114,5.19949,5.19949,19000000.0
2009-06-03 01:20:00,5.1999,5.20034,5.19943,5.19957,11000000.0
2009-06-03 01:21:00,5.20035,5.20067,5.19921,5.19983,12000000.0
2009-06-03 01:22:00,5.20066,5.2007,5.19976,5.20052,9000000.0
2009-06-03 01:23:00,5.20092,5.20092,5.19947,5.19997,13000000.0
2009-06-03 01:24:00,5.2008,5.2008,5.19846,5.19984,14000000.0
2009-06-03 01:25:00,5.19956,5.20015,5.19891,5.19943,11000000.0
2009-06-03 01:26:00,5.1996,5.1996,5.19927,5.19934,10000000.0
2009-06-03 01:27:00,5.19931,5.19993,5.19886,5.19964,17000000.0
2009-06-03 01:28:00,5.1999,5.20017,5.19875,5.19905,13000000.0
2009-06-03 01:29:00,5.19925,5.20001,5.19844,5.19999,19000000.0
2009-06-03 01:30:00,5.19932,5.19998,5.19876,5.19948,15000000.0
2009-06-03 01:31:00,5.1995,5.19969,5.19876,5.19876,15000000.0
2009-06-03 01:32:00,5.19989,5.2003,5.19868,5.19963,12000000.0
2009-06-03 01:33:00,5.19841,5.19969,5.19832,5.19969,8000000.0
2009-06-03 01:34:00,5.19934,5.20006,5.1986,5.19913,18000000.0
2009-06-03 01:35:00,5.19981,5.20153,5.19895,5.20089,12000000.0
2009-06-03 01:36:00,5.20223,5.20234,5.2009,5.20163,16000000.0
2009-06-03 01:37:00,5.20206,5.20284,5.20152,5.20222,15000000.0
2009-06-03 01:38:00,5.20258,5.20258,5.20139,5.20165,18000000.0
2009-06-03 01:39:00,5.20315,5.20349,5.20223,5.20332,10000000.0
2009-06-03 01:40:00,5.20352,5.20352,5.20214,5.20288,11000000.0
2009-06-03 01:41:00,5.20202,5.20303,5.20161,5.20203,16000000.0
2009-06-03 01:42:00,5.20204,5.20313,5.20168,5.20231,14000000.0
2009-06-03 01:43:00,5.20162,5.20243,5.20093,5.20216,16000000.0
2009-06-03 01:44:00,5.20304,5.20338,5.20174,5.20268,15000000.0
2009-06-03 01:45:00,5.20313,5.20391,5.20275,5.20275,16000000.0
2009-06-03 01:46:00,5.20313,5.2034,5.20246,5.20246,9000000.0
2009-06-03 01:47:00,5.20312,5.20379,5.20221,5.2027,17000000.0
2009-06-03 01:48:00,5.20299,5.20351,5.20222,5.20282,16000000.0
2009-06-03 01:49:00,5.20331,5.20348,5.20277,5.20277,10000000.0
2009-06-03 01:50:00,5.20291,5.20336,5.20208,5.20208,11000000.0
2009-06-03 01:51:00,5.20305,5.20333,5.20207,5.20207,12000000.0
2009-06-03 01:52:00,5.2034,5.2034,5.20169,5.20227,12000000.0
2009-06-03 01:53:00,5.20212,5.20297,5.20177,5.20271,18000000.0
2009-06-03 01:54:00,5.20328,5.20337,5.20178,5.20178,14000000.0
2009-06-03 01:55:00,5.20227,5.20355,5.20183,5.20236,18000000.0
2009-06-03 01:56:00,5.20292,5.20466,5.20287,5.20466,8000000.0
2009-06-03 01:57:00,5.20471,5.2049,5.20365,5.20431,13000000.0
2009-06-03 01:58:00,5.20523,5.20544,5.20394,5.20443,11000000.0
2009-06-03 01:59:00,5.20397,5.20473,5.20397,5.20455,11000000.0
2009-06-03 02:00:00,5.20482,5.20499,5.20465,5.20499,16000000.0
2009-06-03 02:01:00,5.20446,5.2051,5.20383,5.20454,21000000.0
2009-06-03 02:02:00,5.20411,5.20537,5.20367,5.20509,10000000.0
2009-06-03 02:03:00,5.20452,5.20501,5.20375,5.2043,8000000.0
2009-06-03 02:04:00,5.20432,5.20432,5.20198,5.20285,14000000.0
2009-06-03 02:05:00,5.2039,5.20413,5.20272,5.20324,14000000.0
2009-06-03 02:06:00,5.20522,5.20567,5.20368,5.20549,15000000.0
2009-06-03 02:07:00,5.20569,5.20569,5.20372,5.20478,10000000.0
2009-06-03 02:08:00,5.20592,5.20644,5.20461,5.20579,16000000.0
2009-06-03 02:09:00,5.20561,5.20574,5.20464,5.20464,18000000.0
2009-06-03 02:10:00,5.20486,5.20563,5.20433,5.20461,16000000.0
2009-06-03 02:11:00,5.20463,5.20483,5.20359,5.20359,14000000.0
2009-06-03 02:12:00,5.20454,5.20555,5.20384,5.20384,10000000.0
2009-06-03 02:13:00,5.20455,5.2055,5.20411,5.20411,15000000.0
2009-06-03 02:14:00,5.20598,5.20665,5.20443,5.20637,19000000.0
2009-06-03 02:15:00,5.20513,5.20666,5.20485,5.20585,12000000.0
2009-06-03 02:16:00,5.20529,5.20676,5.20479,5.20599,18000000.0
2009-06-03 02:17:00,5.20647,5.20651,5.2052,5.20609,14000000.0
2009-06-03 02:18:00,5.20528,5.20644,5.20528,5.20576,12000000.0
2009-06-03 02:19:00,5.20705,5.2079,5.20601,5.20692,14000000.0
2009-06-03 02:20:00,5.20739,5.2079,5.20594,5.20698,13000000.0
2009-06-03 02:21:00,5.20684,5.20736,5.20586,5.20673,15000000.0
2009-06-03 02:22:00,5.2067,5.2067,5.20526,5.20543,13000000.0
2009-06-03 02:23:00,5.20607,5.20705,5.20567,5.20636,16000000.0
2009-06-03 02:24:00,5.20588,5.20659,5.20503,5.20519,17000000.0
2009-06-03 02:25:00,5.20451,5.20556,5.20378,5.20508,10000000.0
2009-06-03 02:26:00,5.20637,5.20639,5.20385,5.20385,13000000.0
2009-06-03 02:27:00,5.20489,5.20555,5.20424,5.20555,7000000.0
2009-06-03 02:28:00,5.20481,5.205,5.20337,5.20475,9000000.0
2009-06-03 02:29:00,5.20449,5.20525,5.20344,5.20477,20000000.0
2009-06-03 02:30:00,5.20437,5.20546,5.2034,5.20546,11000000.0
2009-06-03 02:31:00,5.20458,5.20498,5.20299,5.20445,9000000.0
2009-06-03 02:32:00,5.20352,5.20398,5.20207,5.20331,13000000.0
2009-06-03 02:33:00,5.20295,5.20295,5.20145,5.20175,14000000.0
2009-06-03 02:34:00,5.20089,5.20198,5.2004,5.20159,17000000.0
2009-06-03 02:35:00,5.20146,5.20147,5.19964,5.19977,15000000.0
2009-06-03 02:36:00,5.20106,5.20209,5.20052,5.20159,14000000.0
2009-06-03 02:37:00,5.20229,5.2025,5.20075,5.20075,13000000.0
2009-06-03 02:38:00,5.20158,5.20187,5.20016,5.20102,14000000.0
2009-06-03 02:39:00,5.20133,5.20296,5.20133,5.20205,15000000.0
2009-06-03 02:40:00,5.2027,5.2027,5.20121,5.20139,12000000.0
2009-06-03 02:41:00,5.20243,5.20307,5.2011,5.20184,13000000.0
2009-06-03 02:42:00,5.20206,5.20381,5.20185,5.20381,16000000.0
2009-06-03 02:43:00,5.20287,5.20361,5.20178,5.2026,18000000.0
2009-06-03 02:44:00,5.2033,5.20356,5.20238,5.20344,10000000.0
2009-06-03 02:45:00,5.20273,5.20358,5.20208,5.20294,14000000.0
2009-06-03 02:46:00,5.20329,5.20355,5.20212,5.20269,18000000.0
2009-06-03 02:47:00,5.20465,5.20507,5.20343,5.20465,17000000.0
2009-06-03 02:48:00,5.20499,5.20563,5.20424,5.20467,7000000.0
2009-06-03 02:49:00,5.20594,5.20594,5.20285,5.20471,13000000.0
2009-06-03 02:50:00,5.20427,5.20495,5.20341,5.20399,14000000.0
2009-06-03 02:51:00,5.20444,5.2046,5.20254,5.20311,15000000.0
2009-06-03 02:52:00,5.20281,5.20368,5.20216,5.20363,15000000.0
2009-06-03 02:53:00,5.20338,5.20369,5.20262,5.20361,9000000.0
2009-06-03 02:54:00,5.20374,5.20385,5.20231,5.20348,13000000.0
2009-06-03 02:55:00,5.2044,5.20445,5.20262,5.20328,11000000.0
2009-06-03 02:56:00,5.20303,5.20406,5.20267,5.2029,18000000.0
2009-06-03 02:57:00,5.20333,5.2051,5.2031,5.20404,13000000.0
2009-06-03 02:58:00,5.20381,5.20486,5.20333,5.20486,9000000.0
2009-06-03 02:59:00,5.20389,5.20423,5.20302,5.20398,14000000.0
2009-06-03 03:00:00,5.20461,5.20504,5.20355,5.20444,11000000.0
2009-06-03 03:01:00,5.20425,5.20481,5.20333,5.20333,11000000.0
2009-06-03 03:02:00,5.20395,5.2042,5.20235,5.20286,11000000.0
2009-06-03 03:03:00,5.20292,5.20365,5.20161,5.20261,23000000.0
2009-06-03 03:04:00,5.2028,5.20314,5.20178,5.20224,11000000.0
2009-06-03 03:05:00,5.20166,5.2028,5.20089,5.20124,17000000.0
2009-06-03 03:06:00,5.20214,5.20342,5.20152,5.20204,9000000.0
2009-06-03 03:07:00,5.20268,5.20496,5.20181,5.20496,15000000.0
2009-06-03 03:08:00,5.20356,5.20486,5.20332,5.20486,12000000.0
2009-06-03 03:09:00,5.20393,5.20537,5.20393,5.20472,15000000.0
2009-06-03 03:10:00,5.20563,5.20563,5.20362,5.20362,19000000.0
2009-06-03 03:11:00,5.20637,5.2077,5.2044,5.20631,15000000.0
2009-06-03 03:12:00,5.20674,5.20792,5.20574,5.20763,18000000.0
2009-06-03 03:13:00,5.20844,5.20857,5.20651,5.20818,18000000.0
2009-06-03 03:14:00,5.20802,5.2094,5.20773,5.20938,10000000.0
2009-06-03 03:15:00,5.2104,5.21069,5.20871,5.20933,7000000.0
2009-06-03 03:16:00,5.20993,5.21075,5.20993,5.21075,8000000.0
2009-06-03 03:17:00,5.21027,5.21082,5.20916,5.20916,10000000.0
2009-06-03 03:18:00,5.20961,5.21064,5.20868,5.20868,15000000.0
2009-06-03 03:19:00,5.20878,5.20997,5.20863,5.20997,10000000.0
2009-06-03 03:20:00,5.20971,5.21053,5.2089,5.21053,16000000.0
2009-06-03 03:21:00,5.21047,5.21068,5.20884,5.20884,11000000.0
2009-06-03 03:22:00,5.20918,5.20994,5.20846,5.20914,10000000.0
2009-06-03 03:23:00,5.20922,5.20985,5.20819,5.20904,12000000.0
2009-06-03 03:24:00,5.20799,5.20845,5.2068,5.20795,13000000.0
2009-06-03 03:25:00,5.20831,5.20867,5.20695,5.2086,11000000.0
2009-06-03 03:26:00,5.20781,5.20904,5.20716,5.20904,13000000.0
2009-06-03 03:27:00,5.20748,5.20859,5.20668,5.20753,14000000.0
2009-06-03 03:28:00,5.20788,5.20837,5.20585,5.20666,18000000.0
2009-06-03 03:29:00,5.20684,5.20788,5.20635,5.20733,15000000.0
2009-06-03 03:30:00,5.20582,5.20714,5.20444,5.20482,10000000.0
2009-06-03 03:31:00,5.20404,5.20441,5.20231,5.204,13000000.0
2009-06-03 03:32:00,5.20513,5.20617,5.20373,5.20577,16000000.0
2009-06-03 03:33:00,5.20551,5.20556,5.20341,5.20469,13000000.0
2009-06-03 03:34:00,5.20478,5.20653,5.20425,5.20553,16000000.0
2009-06-03 03:35:00,5.20771,5.20828,5.20575,5.20765,10000000.0
2009-06-03 03:36:00,5.2078,5.20871,5.20724,5.20851,11000000.0
2009-06-03 03:37:00,5.2093,5.20972,5.20737,5.20737,13000000.0
2009-06-03 03:38:00,5.20748,5.20926,5.20715,5.20865,13000000.0
2009-06-03 03:39:00,5.20835,5.20902,5.20717,5.20809,13000000.0
2009-06-03 03:40:00,5.20709,5.20789,5.2058,5.20672,12000000.0
2009-06-03 03:41:00,5.20655,5.20659,5.2055,5.20634,16000000.0
2009-06-03 03:42:00,5.20678,5.20678,5.20521,5.20554,21000000.0
2009-06-03 03:43:00,5.2054,5.20698,5.20482,5.20655,18000000.0
2009-06-03 03:44:00,5.20613,5.20696,5.20528,5.20614,15000000.0
2009-06-03 03:45:00,5.20591,5.20691,5.20567,5.20601,9000000.0
2009-06-03 03:46:00,5.20637,5.20674,5.20533,5.20545,8000000.0
2009-06-03 03:47:00,5.20656,5.20656,5.20502,5.20566,11000000.0
2009-06-03 03:48:00,5.20488,5.20585,5.20478,5.20571,9000000.0
2009-06-03 03:49:00,5.20489,5.20693,5.20489,5.20598,16000000.0
2009-06-03 03:50:00,5.2052,5.20604,5.2044,5.20476,19000000.0
2009-06-03 03:51:00,5.20544,5.20589,5.20449,5.20589,9000000.0
2009-06-03 03:52:00,5.20514,5.20579,5.20404,5.20457,19000000.0
2009-06-03 03:53:00,5.20456,5.20515,5.20336,5.20515,10000000.0
2009-06-03 03:54:00,5.20501,5.20749,5.20459,5.20673,17000000.0
2009-06-03 03:55:00,5.20725,5.20779,5.2062,5.20661,16000000.0
2009-06-03 03:56:00,5.20747,5.20898,5.20747,5.20885,7000000.0
2009-06-03 03:57:00,5.2089,5.20903,5.20636,5.20642,11000000.0
2009-06-03 03:58:00,5.20691,5.20792,5.20505,5.20767,12000000.0
2009-06-03 03:59:00,5.20638,5.20758,5.20548,5.20559,17000000.0
2009-06-03 04:00:00,5.20745,5.20745,5.20572,5.20678,12000000.0
2009-06-03 04:01:00,5.20581,5.20721,5.20581,5.20685,16000000.0
2009-06-03 04:02:00,5.20601,5.20737,5.20571,5.20696,14000000.0
2009-06-03 04:03:00,5.20805,5.20824,5.20641,5.20773,12000000.0
2009-06-03 04:04:00,5.2071,5.20875,5.2071,5.20822,16000000.0
2009-06-03 04:05:00,5.20753,5.20787,5.2066,5.20671,13000000.0
2009-06-03 04:06:00,5.20718,5.20877,5.20691,5.20806,16000000.0
2009-06-03 04:07:00,5.2073,5.20827,5.20641,5.20641,13000000.0
2009-06-03 04:08:00,5.20777,5.20779,5.20686,5.20718,14000000.0
2009-06-03 04:09:00,5.20718,5.20745,5.20606,5.20632,10000000.0
2009-06-03 04:10:00,5.20664,5.20731,5.20593,5.2065,12000000.0
2009-06-03 04:11:00,5.20581,5.20659,5.20508,5.2061,14000000.0
2009-06-03 04:12:00,5.2069,5.2069,5.20532,5.20634,19000000.0
2009-06-03 04:13:00,5.20569,5.20685,5.20532,5.20621,20000000.0
2009-06-03 04:14:00,5.20632,5.207,5.20563,5.20681,12000000.0
2009-06-03 04:15:00,5.20677,5.2071,5.20583,5.20603,8000000.0
2009-06-03 04:16:00,5.20608,5.20668,5.20537,5.20581,13000000.0
2009-06-03 04:17:00,5.20616,5.2065,5.2058,5.2065,15000000.0
2009-06-03 04:18:00,5.20592,5.20647,5.20563,5.20581,9000000.0
2009-06-03 04:19:00,5.2056,5.20609,5.20513,5.2056,12000000.0
2009-06-03 04:20:00,5.20605,5.20635,5.20539,5.20553,9000000.0
2009-06-03 04:21:00,5.20703,5.20703,5.20491,5.2069,17000000.0
2009-06-03 04:22:00,5.20654,5.20732,5.20562,5.20562,14000000.0
2009-06-03 04:23:00,5.2077,5.2077,5.20575,5.20598,10000000.0
2009-06-03 04:24:00,5.20653,5.20749,5.2062,5.20646,12000000.0
2009-06-03 04:25:00,5.20668,5.20674,5.2053,5.2062,10000000.0
2009-06-03 04:26:00,5.20618,5.20723,5.20545,5.20723,7000000.0
2009-06-03 04:27:00,5.20621,5.20659,5.2052,5.20617,15000000.0
2009-06-03 04:28:00,5.20498,5.20613,5.20406,5.20613,7000000.0
2009-06-03 04:29:00,5.20594,5.2064,5.20427,5.20552,14000000.0
2009-06-03 04:30:00,5.20615,5.20724,5.20609,5.20715,11000000.0
2009-06-03 04:31:00,5.20603,5.2069,5.20425,5.20578,15000000.0
2009-06-03 04:32:00,5.20585,5.20603,5.20483,5.20561,17000000.0
2009-06-03 04:33:00,5.20543,5.20543,5.20395,5.20413,14000000.0
2009-06-03 04:34:00,5.20416,5.20514,5.20362,5.20431,9000000.0
2009-06-03 04:35:00,5.20412,5.20584,5.20412,5.20567,12000000.0
2009-06-03 04:36:00,5.20576,5.20595,5.20448,5.2055,12000000.0
2009-06-03 04:37:00,5.20582,5.20605,5.20435,5.20603,12000000.0
2009-06-03 04:38:00,5.20493,5.20642,5.20493,5.20611,11000000.0
2009-06-03 04:39:00,5.20697,5.20697,5.20476,5.20583,17000000.0
2009-06-03 04:40:00,5.20485,5.20552,5.20424,5.2048,9000000.0
2009-06-03 04:41:00,5.20568,5.20588,5.20459,5.20546,10000000.0
2009-06-03 04:42:00,5.20528,5.20533,5.20395,5.20525,8000000.0
2009-06-03 04:43:00,5.20394,5.2047,5.20205,5.20353,18000000.0
2009-06-03 04:44:00,5.20226,5.20319,5.20165,5.20319,9000000.0
2009-06-03 04:45:00,5.20327,5.20452,5.20267,5.20311,9000000.0
2009-06-03 04:46:00,5.20276,5.20331,5.2019,5.20245,16000000.0
2009-06-03 04:47:00,5.2029,5.2037,5.20241,5.2037,12000000.0
2009-06-03 04:48:00,5.20356,5.2036,5.2005,5.20085,10000000.0
2009-06-03 04:49:00,5.20102,5.20196,5.20019,5.20104,16000000.0
2009-06-03 04:50:00,5.20193,5.20249,5.20078,5.20133,16000000.0
2009-06-03 04:51:00,5.20179,5.20198,5.20062,5.20196,20000000.0
2009-06-03 04:52:00,5.20206,5.20268,5.20062,5.20156,13000000.0
2009-06-03 04:53:00,5.20249,5.20271,5.20086,5.20126,11000000.0
2009-06-03 04:54:00,5.20121,5.20268,5.20062,5.20268,11000000.0
2009-06-03 04:55:00,5.20226,5.20271,5.20044,5.20044,12000000.0
2009-06-03 04:56:00,5.20164,5.20227,5.20122,5.20133,16000000.0
2009-06-03 04:57:00,5.20222,5.20289,5.20152,5.20229,7000000.0
2009-06-03 04:58:00,5.20104,5.20267,5.20065,5.20091,13000000.0
2009-06-03 04:59:00,5.20168,5.20256,5.20075,5.20242,17000000.0
2009-06-03 05:00:00,5.20237,5.20237,5.20141,5.2015,10000000.0
2009-06-03 05:01:00,5.20289,5.203,5.20101,5.203,13000000.0
2009-06-03 05:02:00,5.20255,5.20339,5.20215,5.20339,18000000.0
2009-06-03 05:03:00,5.20326,5.20475,5.20277,5.20399,9000000.0
2009-06-03 05:04:00,5.20277,5.20352,5.20142,5.20142,12000000.0
2009-06-03 05:05:00,5.20201,5.2024,5.20102,5.20175,10000000.0
2009-06-03 05:06:00,5.20257,5.2028,5.20146,5.20256,20000000.0
2009-06-03 05:07:00,5.20226,5.20408,5.20201,5.20408,10000000.0
2009-06-03 05:08:00,5.20385,5.20478,5.20327,5.20351,17000000.0
2009-06-03 05:09:00,5.20405,5.20595,5.20405,5.20595,15000000.0
2009-06-03 05:10:00,5.20525,5.2067,5.20525,5.2067,10000000.0
2009-06-03 05:11:00,5.20584,5.20858,5.20584,5.20796,16000000.0
2009-06-03 05:12:00,5.20768,5.20829,5.20722,5.20765,7000000.0
2009-06-03 05:13:00,5.20834,5.20877,5.20696,5.20696,12000000.0
2009-06-03 05:14:00,5.20799,5.20799,5.20607,5.20712,14000000.0
2009-06-03 05:15:00,5.20627,5.20708,5.20533,5.20676,16000000.0
2009-06-03 05:16:00,5.20703,5.2073,5.20574,5.20642,15000000.0
2009-06-03 05:17:00,5.20724,5.20767,5.20639,5.20767,10000000.0
2009-06-03 05:18:00,5.20749,5.20749,5.20558,5.20585,13000000.0
2009-06-03 05:19:00,5.20594,5.2072,5.2053,5.20601,13000000.0
2009-06-03 05:20:00,5.20645,5.20721,5.20413,5.20413,20000000.0
2009-06-03 05:21:00,5.2053,5.2053,5.20296,5.20296,9000000.0
2009-06-03 05:22:00,5.20322,5.20374,5.2014,5.20226,17000000.0
2009-06-03 05:23:00,5.20079,5.2017,5.20017,5.2017,14000000.0
2009-06-03 05:24:00,5.20165,5.20264,5.2007,5.20164,19000000.0
2009-06-03 05:25:00,5.20249,5.20301,5.20159,5.20273,13000000.0
2009-06-03 05:26:00,5.20278,5.20332,5.2017,5.2017,13000000.0
2009-06-03 05:27:00,5.20187,5.20468,5.20187,5.20286,13000000.0
2009-06-03 05:28:00,5.20304,5.20319,5.20212,5.20241,10000000.0
2009-06-03 05:29:00,5.20325,5.20325,5.20168,5.20233,17000000.0
2009-06-03 05:30:00,5.20261,5.20349,5.20211,5.20308,21000000.0
2009-06-03 05:31:00,5.203,5.20347,5.20183,5.20324,13000000.0
2009-06-03 05:32:00,5.20291,5.20297,5.20135,5.20243,16000000.0
2009-06-03 05:33:00,5.20248,5.20258,5.20139,5.20208,13000000.0
2009-06-03 05:34:00,5.20265,5.20341,5.20165,5.20222,13000000.0
2009-06-03 05:35:00,5.20379,5.20401,5.20236,5.20381,14000000.0
2009-06-03 05:36:00,5.20375,5.20451,5.20277,5.20423,18000000.0
2009-06-03 05:37:00,5.20374,5.20375,5.20212,5.2035,12000000.0
2009-06-03 05:38:00,5.20221,5.20325,5.20215,5.20308,13000000.0
2009-06-03 05:39:00,5.2028,5.20385,5.20244,5.20288,21000000.0
2009-06-03 05:40:00,5.20392,5.20417,5.20282,5.20282,14000000.0
2009-06-03 05:41:00,5.20353,5.20382,5.20244,5.2032,13000000.0
2009-06-03 05:42:00,5.20354,5.20372,5.20283,5.20283,8000000.0
2009-06-03 05:43:00,5.20273,5.20396,5.20146,5.20396,13000000.0
2009-06-03 05:44:00,5.20304,5.20338,5.20209,5.20242,13000000.0
2009-06-03 05:45:00,5.20288,5.20351,5.20191,5.20191,24000000.0
2009-06-03 05:46:00,5.20203,5.2031,5.20185,5.20293,14000000.0
2009-06-03 05:47:00,5.20232,5.20322,5.20187,5.20322,11000000.0
2009-06-03 05:48:00,5.2032,5.2032,5.20135,5.20239,18000000.0
2009-06-03 05:49:00,5.20327,5.20327,5.20155,5.20188,10000000.0
2009-06-03 05:50:00,5.20234,5.20314,5.2021,5.20259,10000000.0
2009-06-03 05:51:00,5.20332,5.20332,5.20295,5.20304,11000000.0
2009-06-03 05:52:00,5.20283,5.20319,5.20167,5.20245,19000000.0
2009-06-03 05:53:00,5.20276,5.20309,5.2015,5.2015,15000000.0
2009-06-03 05:54:00,5.20155,5.2027,5.20155,5.20211,7000000.0
2009-06-03 05:55:00,5.20259,5.20259,5.20111,5.2017,12000000.0
2009-06-03 05:56:00,5.20167,5.20167,5.19963,5.19963,16000000.0
2009-06-03 05:57:00,5.20082,5.20082,5.19881,5.19881,11000000.0
2009-06-03 05:58:00,5.19846,5.19909,5.19765,5.19863,22000000.0
2009-06-03 05:59:00,5.19843,5.19882,5.19804,5.19846,9000000.0
2009-06-03 06:00:00,5.19923,5.19923,5.19641,5.19675,17000000.0
2009-06-03 06:01:00,5.19741,5.19795,5.19581,5.19753,18000000.0
2009-06-03 06:02:00,5.19665,5.19787,5.19645,5.19683,18000000.0
2009-06-03 06:03:00,5.19718,5.1974,5.19589,5.19614,16000000.0
2009-06-03 06:04:00,5.1963,5.19753,5.19592,5.19699,8000000.0
2009-06-03 06:05:00,5.19703,5.19896,5.19692,5.19798,10000000.0
2009-06-03 06:06:00,5.1978,5.19852,5.19644,5.19681,27000000.0
2009-06-03 06:07:00,5.19714,5.19896,5.19695,5.19896,17000000.0
2009-06-03 06:08:00,5.19869,5.19965,5.19724,5.19878,14000000.0
2009-06-03 06:09:00,5.19904,5.19935,5.19746,5.19935,13000000.0
2009-06-03 06:10:00,5.19852,5.19921,5.19757,5.19835,14000000.0
2009-06-03 06:11:00,5.19859,5.19967,5.19766,5.19867,16000000.0
2009-06-03 06:12:00,5.19863,5.19902,5.19855,5.19881,17000000.0
2009-06-03 06:13:00,5.19898,5.19916,5.19774,5.19876,14000000.0
2009-06-03 06:14:00,5.19842,5.19925,5.19773,5.19925,12000000.0
2009-06-03 06:15:00,5.19873,5.19931,5.19834,5.19867,13000000.0
2009-06-03 06:16:00,5.19954,5.19954,5.19805,5.19805,14000000.0
2009-06-03 06:17:00,5.19883,5.19905,5.19709,5.19733,11000000.0
2009-06-03 06:18:00,5.19826,5.19826,5.1965,5.1965,12000000.0
2009-06-03 06:19:00,5.19728,5.19881,5.19728,5.19809,19000000.0
2009-06-03 06:20:00,5.19677,5.19712,5.1956,5.19566,11000000.0
2009-06-03 06:21:00,5.19657,5.1969,5.19478,5.19506,9000000.0
2009-06-03 06:22:00,5.19422,5.19557,5.19328,5.19479,22000000.0
2009-06-03 06:23:00,5.19317,5.19505,5.19263,5.19395,18000000.0
2009-06-03 06:24:00,5.19441,5.19449,5.19293,5.194,8000000.0
2009-06-03 06:25:00,5.19393,5.19454,5.19331,5.1934,9000000.0
2009-06-03 06:26:00,5.19524,5.19532,5.19336,5.19367,13000000.0
2009-06-03 06:27:00,5.19448,5.19484,5.19322,5.19418,15000000.0
2009-06-03 06:28:00,5.19484,5.19579,5.19362,5.19474,18000000.0
2009-06-03 06:29:00,5.19622,5.19638,5.19475,5.19616,16000000.0
2009-06-03 06:30:00,5.1964,5.1964,5.19428,5.19585,10000000.0
2009-06-03 06:31:00,5.19397,5.19681,5.19397,5.19596,13000000.0
2009-06-03 06:32:00,5.1955,5.1967,5.19524,5.1955,10000000.0
2009-06-03 06:33:00,5.19497,5.19579,5.19442,5.19453,10000000.0
2009-06-03 06:34:00,5.19562,5.19582,5.19412,5.19412,15000000.0
2009-06-03 06:35:00,5.19547,5.19611,5.19472,5.19611,13000000.0
2009-06-03 06:36:00,5.19612,5.19703,5.19472,5.19539,23000000.0
2009-06-03 06:37:00,5.19746,5.19761,5.19605,5.19753,11000000.0
2009-06-03 06:38:00,5.1973,5.19745,5.19618,5.19696,17000000.0
2009-06-03 06:39:00,5.19685,5.19726,5.1957,5.19668,8000000.0
2009-06-03 06:40:00,5.19583,5.19709,5.19534,5.19547,15000000.0
2009-06-03 06:41:00,5.19724,5.19724,5.19537,5.19616,15000000.0
2009-06-03 06:42:00,5.19658,5.19717,5.19514,5.19514,16000000.0
2009-06-03 06:43:00,5.19626,5.19663,5.19509,5.19558,12000000.0
2009-06-03 06:44:00,5.19544,5.19633,5.19513,5.19536,13000000.0
2009-06-03 06:45:00,5.19585,5.19585,5.19294,5.19294,14000000.0
2009-06-03 06:46:00,5.193,5.19377,5.19135,5.19135,12000000.0
2009-06-03 06:47:00,5.19099,5.19245,5.19008,5.19138,11000000.0
2009-06-03 06:48:00,5.19122,5.19245,5.19007,5.19143,15000000.0
2009-06-03 06:49:00,5.19196,5.19196,5.18996,5.18996,17000000.0
2009-06-03 06:50:00,5.19186,5.19244,5.19079,5.1912,13000000.0
2009-06-03 06:51:00,5.1917,5.19269,5.19159,5.19159,8000000.0
2009-06-03 06:52:00,5.1935,5.1935,5.19179,5.19244,14000000.0
2009-06-03 06:53:00,5.19264,5.19292,5.19075,5.19203,13000000.0
2009-06-03 06:54:00,5.19125,5.19169,5.19056,5.19081,8000000.0
2009-06-03 06:55:00,5.19186,5.19245,5.19125,5.19174,10000000.0
2009-06-03 06:56:00,5.19306,5.19306,5.19086,5.19086,11000000.0
2009-06-03 06:57:00,5.19244,5.19248,5.19093,5.19225,17000000.0
2009-06-03 06:58:00,5.19424,5.19505,5.19253,5.19432,12000000.0
2009-06-03 06:59:00,5.19518,5.19518,5.19328,5.19415,14000000.0
2009-06-03 07:00:00,5.19444,5.19449,5.19272,5.19323,11000000.0
2009-06-03 07:01:00,5.1932,5.1932,5.19224,5.19292,10000000.0
2009-06-03 07:02:00,5.19287,5.19461,5.19192,5.19381,14000000.0
2009-06-03 07:03:00,5.19492,5.19683,5.19431,5.19662,7000000.0
2009-06-03 07:04:00,5.19681,5.19719,5.19542,5.19719,16000000.0
2009-06-03 07:05:00,5.19615,5.19648,5.19526,5.19589,15000000.0
2009-06-03 07:06:00,5.1959,5.1959,5.19406,5.19542,16000000.0
2009-06-03 07:07:00,5.1947,5.19608,5.19431,5.19608,12000000.0
2009-06-03 07:08:00,5.19486,5.19582,5.19449,5.19582,8000000.0
2009-06-03 07:09:00,5.19529,5.19579,5.19479,5.19561,8000000.0
2009-06-03 07:10:00,5.19684,5.19684,5.19477,5.19503,16000000.0
2009-06-03 07:11:00,5.19548,5.19644,5.19508,5.19644,17000000.0
2009-06-03 07:12:00,5.19639,5.19673,5.19491,5.19648,20000000.0
2009-06-03 07:13:00,5.19682,5.19804,5.19599,5.19668,18000000.0
2009-06-03 07:14:00,5.19701,5.19746,5.19646,5.19691,11000000.0
2009-06-03 07:15:00,5.19671,5.19671,5.19527,5.19553,18000000.0
2009-06-03 07:16:00,5.19509,5.19624,5.19368,5.19597,18000000.0
2009-06-03 07:17:00,5.19537,5.19631,5.19512,5.19602,12000000.0
2009-06-03 07:18:00,5.19472,5.19577,5.1944,5.19498,18000000.0
2009-06-03 07:19:00,5.19551,5.19596,5.19436,5.19516,14000000.0
2009-06-03 07:20:00,5.1942,5.19571,5.1941,5.19493,18000000.0
2009-06-03 07:21:00,5.19542,5.1967,5.19489,5.19519,13000000.0
2009-06-03 07:22:00,5.19561,5.19642,5.19527,5.19571,14000000.0
2009-06-03 07:23:00,5.19598,5.19866,5.19592,5.19723,15000000.0
2009-06-03 07:24:00,5.19734,5.1996,5.19734,5.19889,16000000.0
2009-06-03 07:25:00,5.20001,5.20001,5.19737,5.19794,15000000.0
2009-06-03 07:26:00,5.19928,5.20017,5.19822,5.20017,13000000.0
2009-06-03 07:27:00,5.19855,5.20086,5.19855,5.1998,12000000.0
2009-06-03 07:28:00,5.20088,5.20088,5.19837,5.19961,22000000.0
2009-06-03 07:29:00,5.19833,5.19931,5.19682,5.19891,16000000.0
2009-06-03 07:30:00,5.19798,5.19896,5.19769,5.19797,14000000.0
2009-06-03 07:31:00,5.19781,5.19834,5.19627,5.19765,13000000.0
2009-06-03 07:32:00,5.19723,5.19737,5.19598,5.19659,9000000.0
2009-06-03 07:33:00,5.19614,5.19616,5.19502,5.19557,7000000.0
2009-06-03 07:34:00,5.19507,5.19539,5.19361,5.19392,18000000.0
2009-06-03 07:35:00,5.19405,5.19477,5.19311,5.19471,9000000.0
2009-06-03 07:36:00,5.19547,5.19547,5.19317,5.19416,13000000.0
2009-06-03 07:37:00,5.19416,5.1955,5.19407,5.19414,11000000.0
2009-06-03 07:38:00,5.19548,5.1961,5.19455,5.19602,11000000.0
2009-06-03 07:39:00,5.1949,5.19659,5.19436,5.19436,19000000.0
2009-06-03 07:40:00,5.19515,5.19567,5.19359,5.19567,11000000.0
2009-06-03 07:41:00,5.19518,5.19518,5.19397,5.19467,7000000.0
2009-06-03 07:42:00,5.19429,5.19641,5.19372,5.19471,13000000.0
2009-06-03 07:43:00,5.19582,5.19668,5.19488,5.19668,14000000.0
2009-06-03 07:44:00,5.19543,5.19604,5.19445,5.19604,10000000.0
2009-06-03 07:45:00,5.19629,5.19629,5.19437,5.19576,8000000.0
2009-06-03 07:46:00,5.19351,5.195,5.1927,5.19397,13000000.0
2009-06-03 07:47:00,5.19363,5.19546,5.19363,5.19416,15000000.0
2009-06-03 07:48:00,5.19559,5.19723,5.19486,5.19575,13000000.0
2009-06-03 07:49:00,5.19624,5.19684,5.19564,5.19675,10000000.0
2009-06-03 07:50:00,5.19714,5.19864,5.19601,5.198,17000000.0
2009-06-03 07:51:00,5.19691,5.19827,5.19578,5.1962,16000000.0
2009-06-03 07:52:00,5.19691,5.19865,5.19615,5.19811,13000000.0
2009-06-03 07:53:00,5.19876,5.19909,5.19761,5.19761,10000000.0
2009-06-03 07:54:00,5.19881,5.19932,5.19762,5.19762,11000000.0
2009-06-03 07:55:00,5.19969,5.20099,5.19874,5.20004,12000000.0
2009-06-03 07:56:00,5.2001,5.20109,5.19833,5.20077,13000000.0
2009-06-03 07:57:00,5.20053,5.20078,5.19891,5.199,8000000.0
2009-06-03 07:58:00,5.19986,5.2009,5.19857,5.19947,14000000.0
2009-06-03 07:59:00,5.19975,5.19993,5.19846,5.19969,15000000.0
2009-06-03 08:00:00,5.19882,5.19966,5.19773,5.19966,10000000.0
2009-06-03 08:01:00,5.19947,5.20017,5.19789,5.19998,13000000.0
2009-06-03 08:02:00,5.20013,5.20066,5.19888,5.19897,14000000.0
2009-06-03 08:03:00,5.20183,5.20316,5.20076,5.20251,12000000.0
2009-06-03 08:04:00,5.2022,5.20428,5.20105,5.2029,16000000.0
2009-06-03 08:05:00,5.20239,5.20301,5.20077,5.20147,14000000.0
2009-06-03 08:06:00,5.20351,5.20392,5.20085,5.20377,19000000.0
2009-06-03 08:07:00,5.20564,5.20564,5.20227,5.20319,19000000.0
2009-06-03 08:08:00,5.20462,5.20502,5.20273,5.20273,11000000.0
2009-06-03 08:09:00,5.20397,5.20497,5.20325,5.20425,10000000.0
2009-06-03 08:10:00,5.20515,5.20571,5.20402,5.20571,16000000.0
2009-06-03 08:11:00,5.20423,5.20517,5.20369,5.20475,9000000.0
2009-06-03 08:12:00,5.20513,5.20539,5.20342,5.20382,10000000.0
2009-06-03 08:13:00,5.20344,5.20489,5.20327,5.20454,11000000.0
2009-06-03 08:14:00,5.20292,5.20416,5.20233,5.20353,12000000.0
2009-06-03 08:15:00,5.20349,5.2064,5.20349,5.2045,15000000.0
2009-06-03 08:16:00,5.20468,5.20538,5.20335,5.20415,14000000.0
2009-06-03 08:17:00,5.20429,5.20787,5.20429,5.20787,10000000.0
2009-06-03 08:18:00,5.20731,5.20731,5.20592,5.20604,9000000.0
2009-06-03 08:19:00,5.2047,5.20629,5.2047,5.20569,11000000.0
2009-06-03 08:20:00,5.20573,5.2062,5.20447,5.20491,11000000.0
2009-06-03 08:21:00,5.20444,5.20574,5.20413,5.20568,20000000.0
2009-06-03 08:22:00,5.20532,5.20587,5.20474,5.20562,8000000.0
2009-06-03 08:23:00,5.20585,5.20817,5.20585,5.20697,12000000.0
2009-06-03 08:24:00,5.20767,5.20778,5.20604,5.20684,13000000.0
2009-06-03 08:25:00,5.20692,5.20902,5.20642,5.20902,12000000.0
2009-06-03 08:26:00,5.20944,5.21004,5.20668,5.20769,13000000.0
2009-06-03 08:27:00,5.20798,5.20895,5.20739,5.208,11000000.0
2009-06-03 08:28:00,5.20782,5.20782,5.20671,5.20708,8000000.0
2009-06-03 08:29:00,5.2072,5.2072,5.2052,5.2052,12000000.0
2009-06-03 08:30:00,5.20709,5.20716,5.2049,5.20593,11000000.0
2009-06-03 08:31:00,5.20665,5.20674,5.20421,5.20421,10000000.0
2009-06-03 08:32:00,5.20582,5.20586,5.20462,5.20537,13000000.0
2009-06-03 08:33:00,5.20453,5.2062,5.20436,5.20515,11000000.0
2009-06-03 08:34:00,5.20457,5.20632,5.20457,5.20616,17000000.0
2009-06-03 08:35:00,5.20572,5.20694,5.2054,5.20654,11000000.0
2009-06-03 08:36:00,5.20642,5.20642,5.2014,5.20171,10000000.0
2009-06-03 08:37:00,5.20208,5.20429,5.20134,5.20134,9000000.0
2009-06-03 08:38:00,5.20269,5.20387,5.20117,5.20266,18000000.0
2009-06-03 08:39:00,5.20301,5.20301,5.20064,5.20106,8000000.0
2009-06-03 08:40:00,5.20162,5.20259,5.19957,5.19957,7000000.0
2009-06-03 08:41:00,5.20064,5.2013,5.19941,5.20105,16000000.0
2009-06-03 08:42:00,5.2002,5.20034,5.19597,5.19761,14000000.0
2009-06-03 08:43:00,5.1966,5.19882,5.19616,5.19782,12000000.0
2009-06-03 08:44:00,5.19719,5.19719,5.19518,5.19683,9000000.0
2009-06-03 08:45:00,5.19552,5.196,5.19327,5.19381,18000000.0
2009-06-03 08:46:00,5.19279,5.19552,5.19276,5.19331,14000000.0
2009-06-03 08:47:00,5.19317,5.19317,5.19033,5.19241,18000000.0
2009-06-03 08:48:00,5.1928,5.19309,5.1903,5.19224,12000000.0
2009-06-03 08:49:00,5.19191,5.19259,5.19011,5.19171,14000000.0
2009-06-03 08:50:00,5.1921,5.19251,5.18857,5.19055,16000000.0
2009-06-03 08:51:00,5.18978,5.19019,5.18714,5.18782,21000000.0
2009-06-03 08:52:00,5.18763,5.18903,5.18763,5.18821,20000000.0
2009-06-03 08:53:00,5.18824,5.19014,5.18749,5.19014,7000000.0
2009-06-03 08:54:00,5.1895,5.1914,5.18894,5.19035,17000000.0
2009-06-03 08:55:00,5.19123,5.19123,5.18971,5.19061,12000000.0
2009-06-03 08:56:00,5.19164,5.19192,5.18997,5.19161,17000000.0
2009-06-03 08:57:00,5.19209,5.19352,5.19157,5.1922,16000000.0
2009-06-03 08:58:00,5.19366,5.19705,5.19356,5.19631,12000000.0
2009-06-03 08:59:00,5.19576,5.19642,5.19404,5.19642,13000000.0
2009-06-03 09:00:00,5.19557,5.19557,5.19269,5.19275,17000000.0
2009-06-03 09:01:00,5.19452,5.19561,5.19316,5.19437,13000000.0
2009-06-03 09:02:00,5.19352,5.19385,5.19193,5.19304,8000000.0
2009-06-03 09:03:00,5.19296,5.19433,5.19141,5.19392,16000000.0
2009-06-03 09:04:00,5.19344,5.19607,5.19303,5.19607,8000000.0
2009-06-03 09:05:00,5.19668,5.19695,5.19513,5.19577,11000000.0
2009-06-03 09:06:00,5.19794,5.19864,5.1963,5.19761,10000000.0
2009-06-03 09:07:00,5.19775,5.19974,5.19759,5.19969,10000000.0
2009-06-03 09:08:00,5.19818,5.19892,5.19675,5.19745,19000000.0
2009-06-03 09:09:00,5.19522,5.19794,5.19512,5.19651,16000000.0
2009-06-03 09:10:00,5.19717,5.19885,5.19661,5.19813,8000000.0
2009-06-03 09:11:00,5.19856,5.19886,5.19621,5.19732,11000000.0
2009-06-03 09:12:00,5.19545,5.1981,5.19545,5.19705,16000000.0
2009-06-03 09:13:00,5.19844,5.19927,5.19748,5.19839,15000000.0
2009-06-03 09:14:00,5.19862,5.2002,5.19769,5.19807,17000000.0
2009-06-03 09:15:00,5.19897,5.2019,5.19881,5.19992,12000000.0
2009-06-03 09:16:00,5.20127,5.20183,5.19993,5.20122,14000000.0
2009-06-03 09:17:00,5.20119,5.20261,5.20028,5.20137,14000000.0
2009-06-03 09:18:00,5.20048,5.20212,5.20048,5.20145,18000000.0
2009-06-03 09:19:00,5.20285,5.20426,5.2017,5.20291,14000000.0
2009-06-03 09:20:00,5.20234,5.20471,5.20216,5.2043,18000000.0
2009-06-03 09:21:00,5.20268,5.20377,5.20194,5.20322,17000000.0
2009-06-03 09:22:00,5.20321,5.20321,5.20093,5.20221,13000000.0
2009-06-03 09:23:00,5.20173,5.20346,5.20111,5.20346,12000000.0
2009-06-03 09:24:00,5.20387,5.20474,5.20173,5.20474,14000000.0
2009-06-03 09:25:00,5.20581,5.20708,5.20477,5.20708,9000000.0
2009-06-03 09:26:00,5.20718,5.20718,5.20515,5.20582,13000000.0
2009-06-03 09:27:00,5.20561,5.20649,5.20456,5.20578,13000000.0
2009-06-03 09:28:00,5.20512,5.20739,5.20512,5.20709,19000000.0
2009-06-03 09:29:00,5.20547,5.20756,5.20529,5.20569,14000000.0
2009-06-03 09:30:00,5.20649,5.20678,5.20477,5.20617,15000000.0
2009-06-03 09:31:00,5.20784,5.20855,5.20665,5.20745,11000000.0
2009-06-03 09:32:00,5.20711,5.20927,5.2063,5.20927,16000000.0
2009-06-03 09:33:00,5.20909,5.21065,5.20859,5.20944,9000000.0
2009-06-03 09:34:00,5.2095,5.21031,5.20818,5.20925,18000000.0
2009-06-03 09:35:00,5.20859,5.20962,5.20699,5.20876,14000000.0
2009-06-03 09:36:00,5.20934,5.21035,5.20843,5.20871,16000000.0
2009-06-03 09:37:00,5.21064,5.21371,5.20951,5.21313,20000000.0
2009-06-03 09:38:00,5.21244,5.2137,5.21088,5.2127,19000000.0
2009-06-03 09:39:00,5.21221,5.21338,5.21185,5.21281,16000000.0
2009-06-03 09:40:00,5.21154,5.21228,5.21086,5.21214,12000000.0
2009-06-03 09:41:00,5.21164,5.21364,5.21145,5.21337,18000000.0
2009-06-03 09:42:00,5.21343,5.21343,5.21006,5.21111,16000000.0
2009-06-03 09:43:00,5.21089,5.21183,5.20887,5.2114,15000000.0
2009-06-03 09:44:00,5.21065,5.21308,5.21019,5.21308,13000000.0
2009-06-03 09:45:00,5.21359,5.21424,5.21165,5.21379,13000000.0
2009-06-03 09:46:00,5.21282,5.21389,5.21165,5.21306,17000000.0
2009-06-03 09:47:00,5.21297,5.21297,5.20966,5.21097,13000000.0
2009-06-03 09:48:00,5.21151,5.21221,5.20979,5.21061,16000000.0
2009-06-03 09:49:00,5.20842,5.21051,5.20716,5.20817,17000000.0
2009-06-03 09:50:00,5.20917,5.20952,5.20701,5.20824,12000000.0
2009-06-03 09:51:00,5.20895,5.20906,5.20687,5.2088,16000000.0
2009-06-03 09:52:00,5.2087,5.2087,5.20681,5.20807,16000000.0
2009-06-03 09:53:00,5.20849,5.20964,5.20783,5.20876,15000000.0
2009-06-03 09:54:00,5.20792,5.20821,5.20537,5.20764,15000000.0
2009-06-03 09:55:00,5.20638,5.20859,5.20638,5.20854,15000000.0
2009-06-03 09:56:00,5.2078,5.21203,5.20754,5.21203,17000000.0
2009-06-03 09:57:00,5.21209,5.21242,5.20991,5.21238,12000000.0
2009-06-03 09:58:00,5.21153,5.21244,5.21026,5.21232,14000000.0
2009-06-03 09:59:00,5.212,5.21541,5.21133,5.21541,10000000.0
2009-06-03 10:00:00,5.21599,5.21604,5.21265,5.21465,11000000.0
2009-06-03 10:01:00,5.21435,5.21615,5.21262,5.21615,24000000.0
2009-06-03 10:02:00,5.21685,5.21743,5.21478,5.21562,14000000.0
2009-06-03 10:03:00,5.21668,5.2167,5.21557,5.21653,16000000.0
2009-06-03 10:04:00,5.21522,5.21607,5.21425,5.21607,10000000.0
2009-06-03 10:05:00,5.21546,5.21588,5.21316,5.2148,10000000.0
2009-06-03 10:06:00,5.21431,5.21547,5.2133,5.21427,9000000.0
2009-06-03 10:07:00,5.21372,5.21413,5.2127,5.21298,11000000.0
2009-06-03 10:08:00,5.21249,5.21249,5.21115,5.21208,9000000.0
2009-06-03 10:09:00,5.21224,5.21224,5.2102,5.21145,11000000.0
2009-06-03 10:10:00,5.21099,5.21161,5.20921,5.20997,15000000.0
2009-06-03 10:11:00,5.2098,5.21092,5.2087,5.21092,16000000.0
2009-06-03 10:12:00,5.21072,5.21177,5.2091,5.21077,19000000.0
2009-06-03 10:13:00,5.21224,5.2133,5.2117,5.21319,9000000.0
2009-06-03 10:14:00,5.21381,5.21576,5.21305,5.21576,11000000.0
2009-06-03 10:15:00,5.21667,5.21667,5.21417,5.21417,8000000.0
2009-06-03 10:16:00,5.21595,5.21682,5.21472,5.21644,17000000.0
2009-06-03 10:17:00,5.21642,5.21795,5.21568,5.21634,16000000.0
2009-06-03 10:18:00,5.21736,5.21801,5.21472,5.21568,16000000.0
2009-06-03 10:19:00,5.2158,5.21667,5.2141,5.21493,17000000.0
2009-06-03 10:20:00,5.21453,5.21453,5.21145,5.21145,16000000.0
2009-06-03 10:21:00,5.21113,5.21404,5.21113,5.21359,7000000.0
2009-06-03 10:22:00,5.21428,5.2144,5.21291,5.2144,10000000.0
2009-06-03 10:23:00,5.21479,5.21549,5.21342,5.21342,14000000.0
2009-06-03 10:24:00,5.21564,5.21611,5.21439,5.21439,13000000.0
2009-06-03 10:25:00,5.21464,5.21529,5.21337,5.21469,12000000.0
2009-06-03 10:26:00,5.2154,5.21549,5.21285,5.21405,11000000.0
2009-06-03 10:27:00,5.21353,5.21396,5.2114,5.21257,13000000.0
2009-06-03 10:28:00,5.21328,5.21338,5.21055,5.21132,13000000.0
2009-06-03 10:29:00,5.21161,5.21262,5.21049,5.21216,11000000.0
2009-06-03 10:30:00,5.20994,5.2116,5.20825,5.20825,9000000.0
2009-06-03 10:31:00,5.20733,5.21029,5.20635,5.20874,16000000.0
2009-06-03 10:32:00,5.20723,5.20856,5.20641,5.20805,9000000.0
2009-06-03 10:33:00,5.20875,5.2093,5.20708,5.2072,12000000.0
2009-06-03 10:34:00,5.20709,5.2078,5.20584,5.20679,11000000.0
2009-06-03 10:35:00,5.20628,5.20868,5.20534,5.20787,17000000.0
2009-06-03 10:36:00,5.20813,5.20833,5.20678,5.20736,10000000.0
2009-06-03 10:37:00,5.20834,5.21027,5.20777,5.21027,15000000.0
2009-06-03 10:38:00,5.21053,5.21941,5.21042,5.21941,17000000.0
2009-06-03 10:39:00,5.22035,5.22318,5.21427,5.22318,13000000.0
2009-06-03 10:40:00,5.22442,5.22753,5.22227,5.22753,10000000.0
2009-06-03 10:41:00,5.22855,5.22855,5.22477,5.22717,15000000.0
2009-06-03 10:42:00,5.22691,5.22691,5.22284,5.22437,12000000.0
2009-06-03 10:43:00,5.22328,5.22639,5.22304,5.22595,13000000.0
2009-06-03 10:44:00,5.22656,5.22878,5.22523,5.22878,12000000.0
2009-06-03 10:45:00,5.22812,5.23037,5.22759,5.23004,13000000.0
2009-06-03 10:46:00,5.23074,5.23227,5.22867,5.2303,13000000.0
2009-06-03 10:47:00,5.23085,5.23371,5.23007,5.23371,7000000.0
2009-06-03 10:48:00,5.23267,5.23288,5.23087,5.23288,12000000.0
2009-06-03 10:49:00,5.23185,5.23185,5.2295,5.23068,10000000.0
2009-06-03 10:50:00,5.23052,5.23082,5.22791,5.22889,14000000.0
2009-06-03 10:51:00,5.22982,5.22982,5.22622,5.22887,11000000.0
2009-06-03 10:52:00,5.22821,5.22934,5.2274,5.22868,20000000.0
2009-06-03 10:53:00,5.22723,5.22791,5.22569,5.22644,9000000.0
2009-06-03 10:54:00,5.2253,5.22729,5.22415,5.22562,18000000.0
2009-06-03 10:55:00,5.22542,5.22542,5.22255,5.2239,10000000.0
2009-06-03 10:56:00,5.22318,5.22429,5.22235,5.22284,11000000.0
2009-06-03 10:57:00,5.22339,5.22393,5.22154,5.22348,8000000.0
2009-06-03 10:58:00,5.22552,5.22727,5.2241,5.22727,10000000.0
2009-06-03 10:59:00,5.22776,5.22825,5.22646,5.22737,10000000.0
2009-06-03 11:00:00,5.2289,5.23059,5.22749,5.23,15000000.0
2009-06-03 11:01:00,5.22951,5.23008,5.22842,5.23002,12000000.0
2009-06-03 11:02:00,5.23032,5.23032,5.22532,5.22574,8000000.0
2009-06-03 11:03:00,5.22731,5.22746,5.2239,5.22515,11000000.0
2009-06-03 11:04:00,5.22437,5.22616,5.22332,5.22479,15000000.0
2009-06-03 11:05:00,5.22737,5.22787,5.22463,5.22693,17000000.0
2009-06-03 11:06:00,5.22495,5.22631,5.2246,5.22624,12000000.0
2009-06-03 11:07:00,5.22405,5.2262,5.22399,5.22535,11000000.0
2009-06-03 11:08:00,5.2257,5.22698,5.22357,5.22698,22000000.0
2009-06-03 11:09:00,5.23066,5.23437,5.22772,5.23146,9000000.0
2009-06-03 11:10:00,5.23383,5.23383,5.23102,5.23307,16000000.0
2009-06-03 11:11:00,5.23379,5.23379,5.23011,5.23031,7000000.0
2009-06-03 11:12:00,5.22993,5.23067,5.22761,5.22969,15000000.0
2009-06-03 11:13:00,5.22903,5.2314,5.22859,5.23097,11000000.0
2009-06-03 11:14:00,5.23178,5.23215,5.23004,5.23137,18000000.0
2009-06-03 11:15:00,5.23187,5.23289,5.2315,5.23289,11000000.0
2009-06-03 11:16:00,5.23136,5.23158,5.23006,5.2309,13000000.0
2009-06-03 11:17:00,5.23097,5.23291,5.23097,5.23181,13000000.0
2009-06-03 11:18:00,5.23221,5.2373,5.23146,5.23681,9000000.0
2009-06-03 11:19:00,5.23744,5.24238,5.23497,5.24223,17000000.0
2009-06-03 11:20:00,5.24383,5.2443,5.23816,5.24332,14000000.0
2009-06-03 11:21:00,5.24416,5.24416,5.24138,5.24138,14000000.0
2009-06-03 11:22:00,5.23989,5.24178,5.23989,5.23995,22000000.0
2009-06-03 11:23:00,5.24039,5.241,5.23959,5.241,8000000.0
2009-06-03 11:24:00,5.24047,5.24061,5.2383,5.24055,18000000.0
2009-06-03 11:25:00,5.24051,5.24053,5.23767,5.23946,9000000.0
2009-06-03 11:26:00,5.2396,5.24051,5.23718,5.23834,15000000.0
2009-06-03 11:27:00,5.23865,5.23889,5.23635,5.23637,10000000.0
2009-06-03 11:28:00,5.23837,5.23925,5.23691,5.2377,13000000.0
2009-06-03 11:29:00,5.23811,5.23861,5.23672,5.238,17000000.0
2009-06-03 11:30:00,5.23929,5.24065,5.23743,5.23743,13000000.0
2009-06-03 11:31:00,5.23793,5.23951,5.23667,5.23792,12000000.0
2009-06-03 11:32:00,5.2369,5.2369,5.23326,5.23409,20000000.0
2009-06-03 11:33:00,5.23449,5.23503,5.23176,5.23187,16000000.0
2009-06-03 11:34:00,5.23316,5.23517,5.23227,5.23468,13000000.0
2009-06-03 11:35:00,5.2344,5.2344,5.23235,5.23319,14000000.0
2009-06-03 11:36:00,5.23445,5.23445,5.2312,5.23264,11000000.0
2009-06-03 11:37:00,5.23298,5.2346,5.23236,5.23351,16000000.0
2009-06-03 11:38:00,5.2335,5.2335,5.23138,5.23283,8000000.0
2009-06-03 11:39:00,5.23262,5.23358,5.23186,5.23358,11000000.0
2009-06-03 11:40:00,5.23411,5.23494,5.23292,5.23431,12000000.0
2009-06-03 11:41:00,5.23468,5.23545,5.23354,5.23481,10000000.0
2009-06-03 11:42:00,5.23371,5.23481,5.2326,5.23339,10000000.0
2009-06-03 11:43:00,5.2316,5.23361,5.2294,5.23118,17000000.0
2009-06-03 11:44:00,5.23023,5.23119,5.22852,5.23108,15000000.0
2009-06-03 11:45:00,5.23138,5.23138,5.22975,5.23101,16000000.0
2009-06-03 11:46:00,5.22986,5.23096,5.22917,5.22917,7000000.0
2009-06-03 11:47:00,5.2312,5.23142,5.22953,5.23094,16000000.0
2009-06-03 11:48:00,5.23056,5.23082,5.22864,5.23007,13000000.0
2009-06-03 11:49:00,5.23106,5.2336,5.23059,5.23271,10000000.0
2009-06-03 11:50:00,5.2324,5.23379,5.2312,5.2312,12000000.0
2009-06-03 11:51:00,5.23216,5.23268,5.23073,5.23118,14000000.0
2009-06-03 11:52:00,5.23256,5.23289,5.22994,5.23228,18000000.0
2009-06-03 11:53:00,5.23259,5.23283,5.23136,5.2325,16000000.0
2009-06-03 11:54:00,5.23209,5.23217,5.23112,5.23217,8000000.0
2009-06-03 11:55:00,5.23051,5.23156,5.23016,5.23156,8000000.0
2009-06-03 11:56:00,5.23044,5.2312,5.22984,5.2312,8000000.0
2009-06-03 11:57:00,5.23094,5.23116,5.22722,5.22875,11000000.0
2009-06-03 11:58:00,5.22964,5.23075,5.22765,5.22765,14000000.0
2009-06-03 11:59:00,5.22935,5.22945,5.22717,5.22878,11000000.0
2009-06-03 12:00:00,5.22841,5.22921,5.22708,5.22921,15000000.0
2009-06-03 12:01:00,5.22788,5.22933,5.22758,5.22831,13000000.0
2009-06-03 12:02:00,5.22819,5.2291,5.22735,5.22854,15000000.0
2009-06-03 12:03:00,5.22682,5.22754,5.22472,5.22532,11000000.0
2009-06-03 12:04:00,5.22402,5.22611,5.22248,5.22368,9000000.0
2009-06-03 12:05:00,5.22061,5.22287,5.22061,5.22089,9000000.0
2009-06-03 12:06:00,5.22204,5.2221,5.2208,5.22131,15000000.0
2009-06-03 12:07:00,5.2226,5.22314,5.22098,5.223,11000000.0
2009-06-03 12:08:00,5.22274,5.22316,5.22163,5.22276,8000000.0
2009-06-03 12:09:00,5.22281,5.22281,5.22081,5.22154,18000000.0
2009-06-03 12:10:00,5.22288,5.22425,5.22185,5.22199,14000000.0
2009-06-03 12:11:00,5.22221,5.22449,5.22221,5.22341,9000000.0
2009-06-03 12:12:00,5.22391,5.22441,5.22274,5.22412,18000000.0
2009-06-03 12:13:00,5.22384,5.22499,5.22354,5.22417,12000000.0
2009-06-03 12:14:00,5.22507,5.22632,5.22383,5.22632,10000000.0
2009-06-03 12:15:00,5.2256,5.22648,5.22397,5.22397,8000000.0
2009-06-03 12:16:00,5.22523,5.22523,5.22331,5.22434,14000000.0
2009-06-03 12:17:00,5.22387,5.22632,5.22339,5.22575,13000000.0
2009-06-03 12:18:00,5.22646,5.22662,5.22465,5.22531,10000000.0
2009-06-03 12:19:00,5.22345,5.22578,5.22343,5.22578,11000000.0
2009-06-03 12:20:00,5.22588,5.22595,5.22518,5.22555,8000000.0
2009-06-03 12:21:00,5.2251,5.2251,5.22353,5.22489,20000000.0
2009-06-03 12:22:00,5.22507,5.22572,5.22361,5.22361,14000000.0
2009-06-03 12:23:00,5.22524,5.22569,5.224,5.22565,11000000.0
2009-06-03 12:24:00,5.22591,5.22716,5.22472,5.22589,17000000.0
2009-06-03 12:25:00,5.22681,5.22713,5.2252,5.22677,12000000.0
2009-06-03 12:26:00,5.22684,5.22764,5.22625,5.22723,7000000.0
2009-06-03 12:27:00,5.22572,5.22633,5.22487,5.22558,7000000.0
2009-06-03 12:28:00,5.22572,5.22585,5.22439,5.22486,19000000.0
2009-06-03 12:29:00,5.22545,5.22617,5.2239,5.2239,12000000.0
2009-06-03 12:30:00,5.22412,5.22499,5.22323,5.22479,10000000.0
2009-06-03 12:31:00,5.22359,5.22442,5.22244,5.22267,12000000.0
2009-06-03 12:32:00,5.22305,5.22346,5.2216,5.22238,12000000.0
2009-06-03 12:33:00,5.22218,5.22218,5.21761,5.21761,15000000.0
2009-06-03 12:34:00,5.21839,5.21908,5.21661,5.21908,12000000.0
2009-06-03 12:35:00,5.21864,5.21916,5.21725,5.21916,12000000.0
2009-06-03 12:36:00,5.21912,5.22097,5.21743,5.22097,15000000.0
2009-06-03 12:37:00,5.22142,5.22232,5.22024,5.22232,8000000.0
2009-06-03 12:38:00,5.22197,5.22214,5.2207,5.22183,15000000.0
2009-06-03 12:39:00,5.22165,5.22221,5.22042,5.22133,14000000.0
2009-06-03 12:40:00,5.21868,5.2193,5.21612,5.21789,18000000.0
2009-06-03 12:41:00,5.2171,5.2181,5.21651,5.2172,11000000.0
2009-06-03 12:42:00,5.21704,5.21759,5.21446,5.21588,17000000.0
2009-06-03 12:43:00,5.21487,5.21549,5.21396,5.21549,11000000.0
2009-06-03 12:44:00,5.21428,5.21534,5.21324,5.21383,13000000.0
2009-06-03 12:45:00,5.21349,5.21349,5.21135,5.21135,10000000.0
2009-06-03 12:46:00,5.21393,5.21418,5.2116,5.21388,20000000.0
2009-06-03 12:47:00,5.21505,5.2154,5.21349,5.21382,10000000.0
2009-06-03 12:48:00,5.21604,5.21665,5.2148,5.21612,10000000.0
2009-06-03 12:49:00,5.21548,5.21684,5.2151,5.21579,15000000.0
2009-06-03 12:50:00,5.21639,5.21717,5.21506,5.21676,14000000.0
2009-06-03 12:51:00,5.21632,5.21643,5.21364,5.21402,14000000.0
2009-06-03 12:52:00,5.21502,5.21556,5.21373,5.21556,9000000.0
2009-06-03 12:53:00,5.21536,5.21558,5.21432,5.21558,9000000.0
2009-06-03 12:54:00,5.21658,5.21802,5.21534,5.21751,20000000.0
2009-06-03 12:55:00,5.21831,5.21831,5.21613,5.21767,12000000.0
2009-06-03 12:56:00,5.21665,5.2198,5.21626,5.2197,7000000.0
2009-06-03 12:57:00,5.21964,5.22043,5.21814,5.22043,13000000.0
2009-06-03 12:58:00,5.22049,5.22194,5.21945,5.22126,16000000.0
2009-06-03 12:59:00,5.22264,5.22354,5.22134,5.22349,14000000.0
2009-06-03 13:00:00,5.22314,5.22401,5.221,5.2235,12000000.0
2009-06-03 13:01:00,5.22317,5.22386,5.22154,5.22345,17000000.0
2009-06-03 13:02:00,5.22372,5.22372,5.2217,5.22273,10000000.0
2009-06-03 13:03:00,5.22226,5.22318,5.2218,5.22273,22000000.0
2009-06-03 13:04:00,5.22368,5.22557,5.22204,5.22533,20000000.0
2009-06-03 13:05:00,5.22594,5.22595,5.22375,5.22382,14000000.0
2009-06-03 13:06:00,5.22426,5.22483,5.2216,5.22355,17000000.0
2009-06-03 13:07:00,5.22265,5.2247,5.22166,5.2247,22000000.0
2009-06-03 13:08:00,5.22393,5.2246,5.22225,5.22429,12000000.0
2009-06-03 13:09:00,5.22362,5.22362,5.22052,5.22071,12000000.0
2009-06-03 13:10:00,5.2227,5.22635,5.2227,5.22629,20000000.0
2009-06-03 13:11:00,5.22783,5.22818,5.2249,5.22703,12000000.0
2009-06-03 13:12:00,5.2261,5.22648,5.22427,5.22639,16000000.0
2009-06-03 13:13:00,5.22716,5.22718,5.22495,5.22598,14000000.0
2009-06-03 13:14:00,5.22621,5.22746,5.2255,5.22713,17000000.0
2009-06-03 13:15:00,5.22849,5.22898,5.22744,5.22884,7000000.0
2009-06-03 13:16:00,5.22838,5.22881,5.2271,5.2271,9000000.0
2009-06-03 13:17:00,5.22773,5.22964,5.2252,5.22964,15000000.0
2009-06-03 13:18:00,5.23067,5.23067,5.22812,5.22812,17000000.0
2009-06-03 13:19:00,5.2296,5.23129,5.22877,5.23022,15000000.0
2009-06-03 13:20:00,5.23025,5.23211,5.23007,5.23168,12000000.0
2009-06-03 13:21:00,5.2306,5.23132,5.22839,5.22982,24000000.0
2009-06-03 13:22:00,5.23116,5.23152,5.22818,5.2313,12000000.0
2009-06-03 13:23:00,5.23171,5.2348,5.23009,5.23422,12000000.0
2009-06-03 13:24:00,5.23437,5.23494,5.23271,5.23441,18000000.0
2009-06-03 13:25:00,5.23474,5.23505,5.23354,5.23425,12000000.0
2009-06-03 13:26:00,5.23475,5.23671,5.23374,5.23515,12000000.0
2009-06-03 13:27:00,5.2364,5.23743,5.23544,5.23604,9000000.0
2009-06-03 13:28:00,5.2346,5.23685,5.2342,5.23564,15000000.0
2009-06-03 13:29:00,5.2345,5.23724,5.23285,5.23724,14000000.0
2009-06-03 13:30:00,5.23799,5.23887,5.2357,5.23887,11000000.0
2009-06-03 13:31:00,5.2396,5.24209,5.23901,5.24209,11000000.0
2009-06-03 13:32:00,5.24109,5.24136,5.23901,5.24001,8000000.0
2009-06-03 13:33:00,5.23962,5.24065,5.23803,5.23891,14000000.0
2009-06-03 13:34:00,5.23808,5.23995,5.23696,5.23831,11000000.0
2009-06-03 13:35:00,5.23706,5.23845,5.23614,5.23839,16000000.0
2009-06-03 13:36:00,5.23797,5.23869,5.23668,5.23779,8000000.0
2009-06-03 13:37:00,5.23742,5.23788,5.23609,5.23727,17000000.0
2009-06-03 13:38:00,5.23621,5.23716,5.23429,5.23545,14000000.0
2009-06-03 13:39:00,5.23568,5.23615,5.23427,5.23615,10000000.0
2009-06-03 13:40:00,5.23659,5.23659,5.23341,5.23429,8000000.0
2009-06-03 13:41:00,5.23175,5.23373,5.23122,5.23277,11000000.0
2009-06-03 13:42:00,5.23354,5.2345,5.23174,5.2325,14000000.0
2009-06-03 13:43:00,5.23502,5.23502,5.23256,5.23447,11000000.0
2009-06-03 13:44:00,5.23376,5.2368,5.2333,5.2368,11000000.0
2009-06-03 13:45:00,5.23622,5.23651,5.23449,5.23651,14000000.0
2009-06-03 13:46:00,5.23492,5.23538,5.2334,5.23396,11000000.0
2009-06-03 13:47:00,5.23282,5.23617,5.23282,5.23427,13000000.0
2009-06-03 13:48:00,5.23471,5.23639,5.23367,5.23639,14000000.0
2009-06-03 13:49:00,5.23794,5.23958,5.23583,5.23956,12000000.0
2009-06-03 13:50:00,5.24022,5.24032,5.23696,5.23771,16000000.0
2009-06-03 13:51:00,5.23732,5.23956,5.23661,5.23783,14000000.0
2009-06-03 13:52:00,5.23738,5.24055,5.23738,5.23925,10000000.0
2009-06-03 13:53:00,5.23713,5.2382,5.23503,5.23503,10000000.0
2009-06-03 13:54:00,5.2338,5.23684,5.23361,5.23531,8000000.0
2009-06-03 13:55:00,5.23579,5.23624,5.23205,5.23234,13000000.0
2009-06-03 13:56:00,5.23191,5.23471,5.23139,5.23287,17000000.0
2009-06-03 13:57:00,5.23219,5.23291,5.23095,5.23291,13000000.0
2009-06-03 13:58:00,5.23284,5.23831,5.23233,5.23831,7000000.0
2009-06-03 13:59:00,5.238,5.23801,5.23507,5.23635,9000000.0
2009-06-03 14:00:00,5.2362,5.2362,5.23458,5.23458,7000000.0
2009-06-03 14:01:00,5.23442,5.23546,5.23301,5.23334,11000000.0
2009-06-03 14:02:00,5.23261,5.2344,5.23086,5.23099,19000000.0
2009-06-03 14:03:00,5.23139,5.23321,5.23118,5.23265,13000000.0
2009-06-03 14:04:00,5.23286,5.23286,5.22796,5.22986,22000000.0
2009-06-03 14:05:00,5.22927,5.23032,5.22651,5.22821,17000000.0
2009-06-03 14:06:00,5.22784,5.22817,5.22688,5.22688,11000000.0
2009-06-03 14:07:00,5.2284,5.22926,5.22714,5.22874,9000000.0
2009-06-03 14:08:00,5.22869,5.22972,5.22739,5.22889,11000000.0
2009-06-03 14:09:00,5.22889,5.22962,5.22728,5.22858,12000000.0
2009-06-03 14:10:00,5.2285,5.22873,5.22611,5.22704,13000000.0
2009-06-03 14:11:00,5.22723,5.22864,5.22636,5.22864,14000000.0
2009-06-03 14:12:00,5.22905,5.2297,5.22637,5.2297,11000000.0
2009-06-03 14:13:00,5.23005,5.2308,5.2292,5.2292,11000000.0
2009-06-03 14:14:00,5.23319,5.23386,5.23078,5.23109,7000000.0
2009-06-03 14:15:00,5.23379,5.23617,5.23306,5.23514,14000000.0
2009-06-03 14:16:00,5.23535,5.23535,5.23206,5.23331,13000000.0
2009-06-03 14:17:00,5.23213,5.23647,5.2313,5.23647,22000000.0
2009-06-03 14:18:00,5.23625,5.23688,5.23278,5.23631,15000000.0
2009-06-03 14:19:00,5.23669,5.23811,5.23428,5.23458,12000000.0
2009-06-03 14:20:00,5.23395,5.23599,5.23362,5.23542,7000000.0
2009-06-03 14:21:00,5.23531,5.23567,5.2326,5.23404,13000000.0
2009-06-03 14:22:00,5.2357,5.23731,5.23312,5.23547,8000000.0
2009-06-03 14:23:00,5.24016,5.24037,5.23763,5.2396,11000000.0
2009-06-03 14:24:00,5.24015,5.24239,5.23875,5.24175,13000000.0
2009-06-03 14:25:00,5.23925,5.24051,5.23718,5.23777,15000000.0
2009-06-03 14:26:00,5.23876,5.23935,5.23751,5.23859,8000000.0
2009-06-03 14:27:00,5.23594,5.2375,5.23545,5.2375,10000000.0
2009-06-03 14:28:00,5.23662,5.23716,5.2347,5.23591,11000000.0
2009-06-03 14:29:00,5.23471,5.23611,5.2342,5.23488,21000000.0
2009-06-03 14:30:00,5.23532,5.236,5.23403,5.236,11000000.0
2009-06-03 14:31:00,5.23668,5.23719,5.23513,5.23621,17000000.0
2009-06-03 14:32:00,5.23625,5.23625,5.23348,5.23356,15000000.0
2009-06-03 14:33:00,5.23498,5.23498,5.23171,5.23325,8000000.0
2009-06-03 14:34:00,5.23361,5.23361,5.22956,5.23059,9000000.0
2009-06-03 14:35:00,5.23133,5.23409,5.23105,5.23409,11000000.0
2009-06-03 14:36:00,5.23282,5.23308,5.23115,5.23251,15000000.0
2009-06-03 14:37:00,5.23339,5.23391,5.23098,5.23098,8000000.0
2009-06-03 14:38:00,5.23371,5.23389,5.23177,5.23358,10000000.0
2009-06-03 14:39:00,5.23442,5.23547,5.2333,5.23422,19000000.0
2009-06-03 14:40:00,5.23539,5.23707,5.23415,5.23668,15000000.0
2009-06-03 14:41:00,5.23469,5.23647,5.23436,5.2358,15000000.0
2009-06-03 14:42:00,5.23561,5.23561,5.23416,5.23544,17000000.0
2009-06-03 14:43:00,5.23444,5.23552,5.2326,5.23411,15000000.0
2009-06-03 14:44:00,5.23539,5.23805,5.23507,5.23751,15000000.0
2009-06-03 14:45:00,5.24105,5.24157,5.23997,5.24021,9000000.0
2009-06-03 14:46:00,5.24171,5.24258,5.24043,5.24258,11000000.0
2009-06-03 14:47:00,5.24208,5.24427,5.24114,5.24196,12000000.0
2009-06-03 14:48:00,5.24283,5.24283,5.2405,5.24131,12000000.0
2009-06-03 14:49:00,5.24216,5.24417,5.24025,5.24301,12000000.0
2009-06-03 14:50:00,5.24334,5.24555,5.24288,5.24454,15000000.0
2009-06-03 14:51:00,5.24408,5.2466,5.24347,5.2466,10000000.0
2009-06-03 14:52:00,5.24764,5.25062,5.24525,5.2501,13000000.0
2009-06-03 14:53:00,5.24841,5.25492,5.24841,5.25492,13000000.0
2009-06-03 14:54:00,5.25346,5.2544,5.2519,5.25258,9000000.0
2009-06-03 14:55:00,5.2533,5.25397,5.25098,5.25098,16000000.0
2009-06-03 14:56:00,5.25152,5.25222,5.24869,5.25058,15000000.0
2009-06-03 14:57:00,5.24893,5.25034,5.24753,5.24944,15000000.0
2009-06-03 14:58:00,5.24519,5.24906,5.2447,5.24518,11000000.0
2009-06-03 14:59:00,5.24643,5.24772,5.2443,5.24567,14000000.0
2009-06-03 15:00:00,5.24799,5.24799,5.24484,5.24484,18000000.0
2009-06-03 15:01:00,5.2461,5.2473,5.24509,5.2473,12000000.0
2009-06-03 15:02:00,5.24537,5.24742,5.24523,5.24697,7000000.0
2009-06-03 15:03:00,5.24512,5.24745,5.24512,5.24549,18000000.0
2009-06-03 15:04:00,5.24698,5.2479,5.24598,5.24712,21000000.0
2009-06-03 15:05:00,5.24661,5.24661,5.24434,5.24544,13000000.0
2009-06-03 15:06:00,5.24557,5.24557,5.24309,5.24472,14000000.0
2009-06-03 15:07:00,5.24445,5.24601,5.24337,5.24454,22000000.0
2009-06-03 15:08:00,5.24517,5.24553,5.24373,5.24535,10000000.0
2009-06-03 15:09:00,5.24685,5.24785,5.24584,5.24785,9000000.0
2009-06-03 15:10:00,5.24639,5.24992,5.24616,5.24992,14000000.0
2009-06-03 15:11:00,5.25019,5.25082,5.24805,5.25082,12000000.0
2009-06-03 15:12:00,5.25096,5.25192,5.24848,5.25087,13000000.0
2009-06-03 15:13:00,5.25098,5.25183,5.24707,5.24774,12000000.0
2009-06-03 15:14:00,5.24736,5.24996,5.24694,5.24781,10000000.0
2009-06-03 15:15:00,5.24752,5.24868,5.24598,5.24868,16000000.0
2009-06-03 15:16:00,5.24738,5.24901,5.24728,5.24851,15000000.0
2009-06-03 15:17:00,5.24868,5.24963,5.24664,5.24806,14000000.0
2009-06-03 15:18:00,5.24645,5.24837,5.2453,5.24708,12000000.0
2009-06-03 15:19:00,5.24649,5.24718,5.24535,5.24676,11000000.0
2009-06-03 15:20:00,5.24754,5.24754,5.24577,5.24655,14000000.0
2009-06-03 15:21:00,5.24651,5.24651,5.24392,5.24417,14000000.0
2009-06-03 15:22:00,5.24388,5.2453,5.24347,5.24461,10000000.0
2009-06-03 15:23:00,5.245,5.245,5.2416,5.24303,11000000.0
2009-06-03 15:24:00,5.24332,5.24481,5.24253,5.24481,10000000.0
2009-06-03 15:25:00,5.24305,5.24451,5.24279,5.24396,16000000.0
2009-06-03 15:26:00,5.24196,5.24279,5.23923,5.24141,15000000.0
2009-06-03 15:27:00,5.24053,5.24116,5.23974,5.24064,10000000.0
2009-06-03 15:28:00,5.2403,5.24258,5.23998,5.24054,11000000.0
2009-06-03 15:29:00,5.24216,5.24257,5.24087,5.24236,19000000.0
2009-06-03 15:30:00,5.24297,5.24326,5.24083,5.24321,10000000.0
2009-06-03 15:31:00,5.24279,5.24373,5.24121,5.24273,14000000.0
2009-06-03 15:32:00,5.24175,5.24272,5.23853,5.23853,12000000.0
2009-06-03 15:33:00,5.23889,5.24263,5.23766,5.24012,20000000.0
2009-06-03 15:34:00,5.23813,5.24071,5.23813,5.2404,12000000.0
2009-06-03 15:35:00,5.24033,5.2409,5.23945,5.23991,12000000.0
2009-06-03 15:36:00,5.2421,5.24251,5.24044,5.24223,10000000.0
2009-06-03 15:37:00,5.24105,5.24142,5.23857,5.23998,10000000.0
2009-06-03 15:38:00,5.23877,5.23985,5.2352,5.23751,13000000.0
2009-06-03 15:39:00,5.23779,5.23857,5.23651,5.23719,7000000.0
2009-06-03 15:40:00,5.23699,5.23916,5.23699,5.23916,10000000.0
2009-06-03 15:41:00,5.2398,5.24198,5.23855,5.24198,9000000.0
2009-06-03 15:42:00,5.24183,5.24284,5.24037,5.24201,13000000.0
2009-06-03 15:43:00,5.24224,5.2435,5.24074,5.24242,16000000.0
2009-06-03 15:44:00,5.24322,5.24405,5.24164,5.24339,14000000.0
2009-06-03 15:45:00,5.24235,5.24484,5.24235,5.24484,15000000.0
2009-06-03 15:46:00,5.24442,5.24505,5.24249,5.24389,13000000.0
2009-06-03 15:47:00,5.24349,5.24521,5.2432,5.24521,9000000.0
2009-06-03 15:48:00,5.24532,5.24914,5.24527,5.24858,21000000.0
2009-06-03 15:49:00,5.24848,5.24864,5.24686,5.24734,23000000.0
2009-06-03 15:50:00,5.24727,5.24818,5.24515,5.24606,12000000.0
2009-06-03 15:51:00,5.24601,5.24677,5.24424,5.24677,19000000.0
2009-06-03 15:52:00,5.24712,5.24813,5.24662,5.24773,15000000.0
2009-06-03 15:53:00,5.24821,5.2501,5.24685,5.24845,14000000.0
2009-06-03 15:54:00,5.24942,5.25206,5.24921,5.25206,15000000.0
2009-06-03 15:55:00,5.25077,5.25315,5.25071,5.25306,12000000.0
2009-06-03 15:56:00,5.25184,5.25378,5.25148,5.25378,18000000.0
2009-06-03 15:57:00,5.25188,5.25291,5.25089,5.25156,10000000.0
2009-06-03 15:58:00,5.25175,5.25271,5.24885,5.24989,22000000.0
2009-06-03 15:59:00,5.24888,5.24985,5.24666,5.24693,12000000.0
2009-06-03 16:00:00,5.24682,5.25247,5.24682,5.25247,12000000.0
2009-06-03 16:01:00,5.25284,5.2535,5.24903,5.25189,12000000.0
2009-06-03 16:02:00,5.25271,5.25271,5.24916,5.24975,13000000.0
2009-06-03 16:03:00,5.25059,5.25101,5.24494,5.2458,13000000.0
2009-06-03 16:04:00,5.24437,5.24818,5.2434,5.24628,11000000.0
2009-06-03 16:05:00,5.24485,5.24514,5.24236,5.24236,9000000.0
2009-06-03 16:06:00,5.24241,5.24494,5.24189,5.24472,14000000.0
2009-06-03 16:07:00,5.24323,5.2446,5.24242,5.24242,15000000.0
2009-06-03 16:08:00,5.24071,5.243,5.23881,5.24137,15000000.0
2009-06-03 16:09:00,5.24202,5.24222,5.24065,5.24098,17000000.0
2009-06-03 16:10:00,5.24179,5.2438,5.23973,5.2438,14000000.0
2009-06-03 16:11:00,5.24342,5.24435,5.24233,5.24392,9000000.0
2009-06-03 16:12:00,5.24394,5.24459,5.24205,5.24366,15000000.0
2009-06-03 16:13:00,5.24331,5.24517,5.24243,5.24313,14000000.0
2009-06-03 16:14:00,5.24463,5.24535,5.24332,5.24482,12000000.0
2009-06-03 16:15:00,5.24464,5.24554,5.24361,5.24375,14000000.0
2009-06-03 16:16:00,5.24272,5.24411,5.24112,5.24187,13000000.0
2009-06-03 16:17:00,5.24185,5.24347,5.23988,5.24347,18000000.0
2009-06-03 16:18:00,5.24374,5.2451,5.2426,5.24485,13000000.0
2009-06-03 16:19:00,5.24512,5.24671,5.24443,5.24535,8000000.0
2009-06-03 16:20:00,5.24745,5.24803,5.2454,5.24765,13000000.0
2009-06-03 16:21:00,5.24728,5.2489,5.24664,5.24804,12000000.0
2009-06-03 16:22:00,5.24637,5.2483,5.24636,5.24697,11000000.0
2009-06-03 16:23:00,5.24795,5.24802,5.24617,5.2462,14000000.0
2009-06-03 16:24:00,5.24723,5.24768,5.242,5.24233,15000000.0
2009-06-03 16:25:00,5.24405,5.24498,5.24008,5.24044,11000000.0
2009-06-03 16:26:00,5.24079,5.24112,5.23828,5.23897,8000000.0
2009-06-03 16:27:00,5.23902,5.23917,5.23501,5.23685,10000000.0
2009-06-03 16:28:00,5.23811,5.23851,5.23594,5.23733,15000000.0
2009-06-03 16:29:00,5.2387,5.239,5.2373,5.23839,7000000.0
2009-06-03 16:30:00,5.23922,5.24022,5.23789,5.23902,16000000.0
2009-06-03 16:31:00,5.23995,5.24038,5.23862,5.24038,14000000.0
2009-06-03 16:32:00,5.2414,5.24199,5.24039,5.24157,7000000.0
2009-06-03 16:33:00,5.24171,5.24202,5.24068,5.24202,8000000.0
2009-06-03 16:34:00,5.24315,5.24358,5.24141,5.24328,8000000.0
2009-06-03 16:35:00,5.24359,5.24373,5.24024,5.24052,9000000.0
2009-06-03 16:36:00,5.24039,5.24248,5.23888,5.24136,13000000.0
2009-06-03 16:37:00,5.24185,5.24361,5.24018,5.24228,18000000.0
2009-06-03 16:38:00,5.2431,5.2431,5.24086,5.24109,18000000.0
2009-06-03 16:39:00,5.24231,5.24231,5.24052,5.24101,20000000.0
2009-06-03 16:40:00,5.24149,5.24153,5.23942,5.24036,13000000.0
2009-06-03 16:41:00,5.24014,5.24076,5.23697,5.2385,20000000.0
2009-06-03 16:42:00,5.2381,5.24019,5.23689,5.23809,18000000.0
2009-06-03 16:43:00,5.23792,5.23792,5.23462,5.23722,15000000.0
2009-06-03 16:44:00,5.2361,5.23919,5.23598,5.23919,20000000.0
2009-06-03 16:45:00,5.24024,5.24262,5.23871,5.24262,13000000.0
2009-06-03 16:46:00,5.24138,5.24312,5.24123,5.24196,15000000.0
2009-06-03 16:47:00,5.24397,5.24427,5.24207,5.24339,8000000.0
2009-06-03 16:48:00,5.24422,5.24651,5.24357,5.24651,11000000.0
2009-06-03 16:49:00,5.24613,5.24755,5.24523,5.24666,12000000.0
2009-06-03 16:50:00,5.24664,5.24664,5.24336,5.24469,15000000.0
2009-06-03 16:51:00,5.24534,5.2457,5.24286,5.24411,18000000.0
2009-06-03 16:52:00,5.24384,5.24449,5.2424,5.24327,14000000.0
2009-06-03 16:53:00,5.24412,5.24469,5.24305,5.24309,8000000.0
2009-06-03 16:54:00,5.24512,5.24545,5.24364,5.2447,11000000.0
2009-06-03 16:55:00,5.24471,5.24506,5.24339,5.2437,12000000.0
2009-06-03 16:56:00,5.24276,5.24427,5.24242,5.24331,10000000.0
2009-06-03 16:57:00,5.24261,5.24392,5.242,5.24301,8000000.0
2009-06-03 16:58:00,5.24351,5.24372,5.24065,5.24142,9000000.0
2009-06-03 16:59:00,5.24132,5.24339,5.24078,5.24265,13000000.0
2009-06-03 17:00:00,5.24296,5.24337,5.24154,5.24291,11000000.0
2009-06-03 17:01:00,5.24269,5.24401,5.24213,5.24391,12000000.0
2009-06-03 17:02:00,5.24334,5.24757,5.24334,5.24757,10000000.0
2009-06-03 17:03:00,5.24707,5.24985,5.24625,5.24925,16000000.0
2009-06-03 17:04:00,5.24695,5.24928,5.2461,5.2461,13000000.0
2009-06-03 17:05:00,5.2473,5.24873,5.24593,5.24834,16000000.0
2009-06-03 17:06:00,5.24687,5.24831,5.24624,5.24794,12000000.0
2009-06-03 17:07:00,5.24764,5.24809,5.24604,5.24722,8000000.0
2009-06-03 17:08:00,5.24643,5.24769,5.24559,5.24689,21000000.0
2009-06-03 17:09:00,5.24712,5.24745,5.24545,5.24647,16000000.0
2009-06-03 17:10:00,5.24648,5.24664,5.24546,5.24664,11000000.0
2009-06-03 17:11:00,5.24617,5.247,5.24548,5.2469,11000000.0
2009-06-03 17:12:00,5.24763,5.24773,5.24634,5.24658,9000000.0
2009-06-03 17:13:00,5.24794,5.24842,5.24683,5.24801,9000000.0
2009-06-03 17:14:00,5.24942,5.24975,5.24778,5.24975,17000000.0
2009-06-03 17:15:00,5.24802,5.24863,5.24513,5.24513,11000000.0
2009-06-03 17:16:00,5.24559,5.24732,5.24455,5.24546,15000000.0
2009-06-03 17:17:00,5.24587,5.24673,5.24539,5.24662,13000000.0
2009-06-03 17:18:00,5.24589,5.24609,5.24352,5.24352,15000000.0
2009-06-03 17:19:00,5.24403,5.24567,5.24242,5.2425,17000000.0
2009-06-03 17:20:00,5.24376,5.24438,5.24136,5.24271,12000000.0
2009-06-03 17:21:00,5.24344,5.2435,5.24224,5.24325,7000000.0
2009-06-03 17:22:00,5.24029,5.24196,5.23962,5.24056,14000000.0
2009-06-03 17:23:00,5.24208,5.24208,5.24009,5.24142,13000000.0
2009-06-03 17:24:00,5.24042,5.24238,5.23999,5.24149,9000000.0
2009-06-03 17:25:00,5.24099,5.24132,5.24011,5.24063,11000000.0
2009-06-03 17:26:00,5.24067,5.24067,5.23884,5.23957,16000000.0
2009-06-03 17:27:00,5.24038,5.24038,5.23824,5.24007,9000000.0
2009-06-03 17:28:00,5.24025,5.24082,5.23822,5.24038,15000000.0
2009-06-03 17:29:00,5.24038,5.24138,5.23942,5.24138,11000000.0
2009-06-03 17:30:00,5.24249,5.24392,5.24062,5.24392,19000000.0
2009-06-03 17:31:00,5.24364,5.24365,5.24274,5.24317,11000000.0
2009-06-03 17:32:00,5.24296,5.24346,5.24209,5.24255,9000000.0
2009-06-03 17:33:00,5.2426,5.24461,5.24216,5.24364,10000000.0
2009-06-03 17:34:00,5.24378,5.24542,5.24356,5.24406,14000000.0
2009-06-03 17:35:00,5.24334,5.24575,5.24316,5.24536,13000000.0
2009-06-03 17:36:00,5.24614,5.24691,5.24452,5.24656,11000000.0
2009-06-03 17:37:00,5.24621,5.24621,5.24454,5.2447,15000000.0
2009-06-03 17:38:00,5.24522,5.24522,5.24154,5.24286,17000000.0
2009-06-03 17:39:00,5.24382,5.24382,5.24197,5.24295,8000000.0
2009-06-03 17:40:00,5.24211,5.24211,5.23751,5.23868,12000000.0
2009-06-03 17:41:00,5.23886,5.24104,5.23812,5.23822,21000000.0
2009-06-03 17:42:00,5.23964,5.24055,5.23843,5.23855,13000000.0
2009-06-03 17:43:00,5.23863,5.23948,5.2375,5.23898,11000000.0
2009-06-03 17:44:00,5.23816,5.2384,5.23615,5.23831,19000000.0
2009-06-03 17:45:00,5.2357,5.23876,5.23556,5.23746,10000000.0
2009-06-03 17:46:00,5.23695,5.23832,5.23508,5.23724,13000000.0
2009-06-03 17:47:00,5.23566,5.2383,5.23563,5.2383,9000000.0
2009-06-03 17:48:00,5.23782,5.23842,5.23615,5.23842,14000000.0
2009-06-03 17:49:00,5.23742,5.23881,5.23638,5.23656,14000000.0
2009-06-03 17:50:00,5.23688,5.23991,5.23688,5.23898,17000000.0
2009-06-03 17:51:00,5.2394,5.24142,5.23835,5.24123,13000000.0
2009-06-03 17:52:00,5.24079,5.24165,5.23953,5.24129,24000000.0
2009-06-03 17:53:00,5.24242,5.24355,5.24079,5.24231,16000000.0
2009-06-03 17:54:00,5.243,5.24432,5.24173,5.24317,16000000.0
2009-06-03 17:55:00,5.24401,5.24428,5.24257,5.24315,13000000.0
2009-06-03 17:56:00,5.24361,5.24361,5.24057,5.24245,15000000.0
2009-06-03 17:57:00,5.24221,5.24323,5.2419,5.242,10000000.0
2009-06-03 17:58:00,5.24369,5.24391,5.24059,5.24272,15000000.0
2009-06-03 17:59:00,5.24249,5.24252,5.2399,5.24136,13000000.0
2009-06-03 18:00:00,5.24203,5.24294,5.24166,5.24294,7000000.0
2009-06-03 18:01:00,5.24298,5.24339,5.2418,5.24297,18000000.0
2009-06-03 18:02:00,5.24133,5.24281,5.24133,5.24169,17000000.0
2009-06-03 18:03:00,5.24353,5.24552,5.24233,5.24521,16000000.0
2009-06-03 18:04:00,5.24508,5.2459,5.24378,5.2452,14000000.0
2009-06-03 18:05:00,5.24445,5.24485,5.24228,5.24266,13000000.0
2009-06-03 18:06:00,5.24412,5.24469,5.24154,5.24376,18000000.0
2009-06-03 18:07:00,5.24339,5.24366,5.24132,5.24132,12000000.0
2009-06-03 18:08:00,5.24196,5.24301,5.23837,5.23837,18000000.0
2009-06-03 18:09:00,5.24029,5.24081,5.23854,5.23993,12000000.0
2009-06-03 18:10:00,5.23993,5.24299,5.2395,5.24083,13000000.0
2009-06-03 18:11:00,5.24138,5.24473,5.24107,5.2435,10000000.0
2009-06-03 18:12:00,5.2461,5.24642,5.24412,5.24476,11000000.0
2009-06-03 18:13:00,5.24511,5.24644,5.24383,5.24644,14000000.0
2009-06-03 18:14:00,5.24782,5.24896,5.24664,5.24896,10000000.0
2009-06-03 18:15:00,5.24812,5.24815,5.24649,5.24734,10000000.0
2009-06-03 18:16:00,5.24633,5.24755,5.24558,5.24667,9000000.0
2009-06-03 18:17:00,5.2462,5.24653,5.24431,5.24431,18000000.0
2009-06-03 18:18:00,5.24575,5.24622,5.24383,5.24598,14000000.0
2009-06-03 18:19:00,5.24583,5.24613,5.24447,5.24476,10000000.0
2009-06-03 18:20:00,5.2443,5.2448,5.24265,5.24301,15000000.0
2009-06-03 18:21:00,5.24192,5.24419,5.24155,5.24245,18000000.0
2009-06-03 18:22:00,5.24173,5.24478,5.24173,5.2434,14000000.0
2009-06-03 18:23:00,5.24527,5.24657,5.24421,5.24641,7000000.0
2009-06-03 18:24:00,5.24609,5.24826,5.24506,5.24826,9000000.0
2009-06-03 18:25:00,5.24731,5.24841,5.24703,5.24841,13000000.0
2009-06-03 18:26:00,5.24882,5.25193,5.24747,5.25193,16000000.0
2009-06-03 18:27:00,5.25194,5.25287,5.24954,5.25076,14000000.0
2009-06-03 18:28:00,5.25289,5.25359,5.25161,5.25359,13000000.0
2009-06-03 18:29:00,5.25343,5.25392,5.25221,5.25221,11000000.0
2009-06-03 18:30:00,5.25273,5.25451,5.25102,5.25303,16000000.0
2009-06-03 18:31:00,5.25343,5.2574,5.25281,5.2574,12000000.0
2009-06-03 18:32:00,5.25597,5.25729,5.25392,5.25702,11000000.0
2009-06-03 18:33:00,5.25588,5.25607,5.25397,5.25397,13000000.0
2009-06-03 18:34:00,5.25527,5.25543,5.25171,5.25356,13000000.0
2009-06-03 18:35:00,5.25371,5.25437,5.25172,5.25437,18000000.0
2009-06-03 18:36:00,5.25419,5.25446,5.25211,5.25381,18000000.0
2009-06-03 18:37:00,5.25312,5.25312,5.25155,5.25247,18000000.0
2009-06-03 18:38:00,5.25161,5.25282,5.25077,5.25173,11000000.0
2009-06-03 18:39:00,5.25241,5.25266,5.2511,5.2511,11000000.0
2009-06-03 18:40:00,5.25268,5.25406,5.25111,5.25234,14000000.0
2009-06-03 18:41:00,5.2539,5.25554,5.25322,5.25421,16000000.0
2009-06-03 18:42:00,5.25353,5.25562,5.25353,5.254,14000000.0
2009-06-03 18:43:00,5.25631,5.25969,5.25554,5.25969,10000000.0
2009-06-03 18:44:00,5.26006,5.26026,5.25698,5.26026,13000000.0
2009-06-03 18:45:00,5.26076,5.26388,5.26063,5.26388,13000000.0
2009-06-03 18:46:00,5.26315,5.26376,5.26182,5.26376,12000000.0
2009-06-03 18:47:00,5.26323,5.26421,5.26154,5.26421,14000000.0
2009-06-03 18:48:00,5.26177,5.26422,5.26096,5.26267,15000000.0
2009-06-03 18:49:00,5.26192,5.26343,5.26157,5.26191,12000000.0
2009-06-03 18:50:00,5.26293,5.26435,5.26285,5.26435,9000000.0
2009-06-03 18:51:00,5.26334,5.2648,5.26313,5.26384,17000000.0
2009-06-03 18:52:00,5.26301,5.26374,5.26158,5.26265,9000000.0
2009-06-03 18:53:00,5.26117,5.26321,5.26116,5.26321,14000000.0
2009-06-03 18:54:00,5.26299,5.26365,5.26119,5.26206,14000000.0
2009-06-03 18:55:00,5.26338,5.26393,5.26274,5.26393,10000000.0
2009-06-03 18:56:00,5.26316,5.26495,5.26316,5.26448,16000000.0
2009-06-03 18:57:00,5.26364,5.26465,5.26087,5.26169,17000000.0
2009-06-03 18:58:00,5.26067,5.26393,5.26038,5.26393,14000000.0
2009-06-03 18:59:00,5.26406,5.26542,5.26328,5.26542,14000000.0
2009-06-03 19:00:00,5.26496,5.26603,5.26327,5.26327,15000000.0
2009-06-03 19:01:00,5.26459,5.26539,5.26332,5.26408,15000000.0
2009-06-03 19:02:00,5.26407,5.26503,5.26156,5.26275,14000000.0
2009-06-03 19:03:00,5.26392,5.26392,5.26056,5.26128,14000000.0
2009-06-03 19:04:00,5.26013,5.26265,5.26002,5.26002,12000000.0
2009-06-03 19:05:00,5.26032,5.26082,5.25908,5.26002,15000000.0
2009-06-03 19:06:00,5.26012,5.26012,5.2581,5.25935,16000000.0
2009-06-03 19:07:00,5.25852,5.26128,5.25852,5.26023,20000000.0
2009-06-03 19:08:00,5.2606,5.26166,5.25995,5.26166,8000000.0
2009-06-03 19:09:00,5.26049,5.26159,5.25871,5.25871,17000000.0
2009-06-03 19:10:00,5.25992,5.261,5.2593,5.26044,9000000.0
2009-06-03 19:11:00,5.25903,5.26022,5.25809,5.25873,16000000.0
2009-06-03 19:12:00,5.26031,5.26031,5.25828,5.2593,13000000.0
2009-06-03 19:13:00,5.26044,5.26074,5.25921,5.26053,10000000.0
2009-06-03 19:14:00,5.26076,5.26076,5.25874,5.26045,20000000.0
2009-06-03 19:15:00,5.25964,5.25964,5.25818,5.25934,12000000.0
2009-06-03 19:16:00,5.2585,5.25861,5.25744,5.25818,8000000.0
2009-06-03 19:17:00,5.25782,5.25919,5.25782,5.25887,18000000.0
2009-06-03 19:18:00,5.25727,5.25975,5.25727,5.25835,11000000.0
2009-06-03 19:19:00,5.25851,5.25993,5.2582,5.25929,12000000.0
2009-06-03 19:20:00,5.25947,5.26208,5.25905,5.26088,14000000.0
2009-06-03 19:21:00,5.25977,5.2624,5.259,5.26058,13000000.0
2009-06-03 19:22:00,5.26101,5.2617,5.25907,5.2617,12000000.0
2009-06-03 19:23:00,5.26049,5.26071,5.25851,5.25914,14000000.0
2009-06-03 19:24:00,5.25932,5.25986,5.25712,5.25986,19000000.0
2009-06-03 19:25:00,5.25896,5.25957,5.2583,5.25917,8000000.0
2009-06-03 19:26:00,5.25852,5.25976,5.25803,5.2593,7000000.0
2009-06-03 19:27:00,5.25911,5.26086,5.25911,5.26086,20000000.0
2009-06-03 19:28:00,5.26053,5.26203,5.25985,5.25985,17000000.0
2009-06-03 19:29:00,5.26172,5.26186,5.25997,5.26116,10000000.0
2009-06-03 19:30:00,5.26075,5.26082,5.2595,5.25997,15000000.0
2009-06-03 19:31:00,5.25995,5.25995,5.25743,5.25852,11000000.0
2009-06-03 19:32:00,5.25784,5.2612,5.25746,5.2612,9000000.0
2009-06-03 19:33:00,5.25827,5.2614,5.25819,5.26087,14000000.0
2009-06-03 19:34:00,5.2605,5.26066,5.25867,5.25867,17000000.0
2009-06-03 19:35:00,5.25948,5.26077,5.25913,5.25977,8000000.0
2009-06-03 19:36:00,5.26155,5.2652,5.25949,5.2652,15000000.0
2009-06-03 19:37:00,5.26434,5.2675,5.26434,5.2675,8000000.0
2009-06-03 19:38:00,5.26714,5.2687,5.26658,5.26731,15000000.0
2009-06-03 19:39:00,5.26856,5.26863,5.26563,5.26691,17000000.0
2009-06-03 19:40:00,5.2661,5.26634,5.26437,5.26478,16000000.0
2009-06-03 19:41:00,5.26545,5.26571,5.263,5.26461,11000000.0
2009-06-03 19:42:00,5.26353,5.26526,5.26299,5.26466,15000000.0
2009-06-03 19:43:00,5.26503,5.26541,5.26323,5.26345,14000000.0
2009-06-03 19:44:00,5.2645,5.2648,5.26275,5.26327,14000000.0
2009-06-03 19:45:00,5.26431,5.26615,5.26296,5.26548,15000000.0
2009-06-03 19:46:00,5.26506,5.26597,5.26378,5.26594,15000000.0
2009-06-03 19:47:00,5.26486,5.266,5.26435,5.26488,16000000.0
2009-06-03 19:48:00,5.26401,5.26627,5.26401,5.26537,16000000.0
2009-06-03 19:49:00,5.26527,5.26627,5.26488,5.26556,8000000.0
2009-06-03 19:50:00,5.26732,5.26854,5.26591,5.26854,9000000.0
2009-06-03 19:51:00,5.26811,5.26941,5.26733,5.26772,19000000.0
2009-06-03 19:52:00,5.26932,5.26932,5.26752,5.26837,11000000.0
2009-06-03 19:53:00,5.2683,5.26843,5.26575,5.26627,14000000.0
2009-06-03 19:54:00,5.2676,5.2676,5.26351,5.26418,18000000.0
2009-06-03 19:55:00,5.26342,5.26551,5.26265,5.26461,13000000.0
2009-06-03 19:56:00,5.26287,5.26372,5.26203,5.26203,10000000.0
2009-06-03 19:57:00,5.26224,5.26314,5.26053,5.26061,16000000.0
2009-06-03 19:58:00,5.26178,5.26295,5.25997,5.26172,15000000.0
2009-06-03 19:59:00,5.26129,5.26129,5.25811,5.25819,14000000.0
2009-06-03 20:00:00,5.25736,5.25885,5.25651,5.25768,11000000.0
2009-06-03 20:01:00,5.25598,5.259,5.25598,5.259,24000000.0
2009-06-03 20:02:00,5.25852,5.2588,5.25638,5.25839,11000000.0
2009-06-03 20:03:00,5.25856,5.25856,5.2568,5.25825,11000000.0
2009-06-03 20:04:00,5.2571,5.25714,5.25566,5.25638,10000000.0
2009-06-03 20:05:00,5.25843,5.25854,5.25617,5.25854,17000000.0
2009-06-03 20:06:00,5.25885,5.26107,5.25824,5.26107,10000000.0
2009-06-03 20:07:00,5.26117,5.2624,5.25968,5.26155,14000000.0
2009-06-03 20:08:00,5.26138,5.26182,5.25996,5.26005,13000000.0
2009-06-03 20:09:00,5.26116,5.26127,5.25979,5.26127,11000000.0
2009-06-03 20:10:00,5.26146,5.26177,5.25888,5.26048,11000000.0
2009-06-03 20:11:00,5.26055,5.26165,5.26055,5.26165,9000000.0
2009-06-03 20:12:00,5.26252,5.26339,5.26117,5.26266,16000000.0
2009-06-03 20:13:00,5.26339,5.26421,5.26268,5.26326,11000000.0
2009-06-03 20:14:00,5.26197,5.26314,5.26075,5.26075,19000000.0
2009-06-03 20:15:00,5.26149,5.26276,5.26067,5.26148,13000000.0
2009-06-03 20:16:00,5.26239,5.26442,5.26149,5.26401,15000000.0
2009-06-03 20:17:00,5.26396,5.26396,5.2619,5.26215,8000000.0
2009-06-03 20:18:00,5.26272,5.26272,5.26041,5.26212,14000000.0
2009-06-03 20:19:00,5.26181,5.26242,5.26067,5.26159,14000000.0
2009-06-03 20:20:00,5.26215,5.26317,5.26141,5.26244,12000000.0
2009-06-03 20:21:00,5.26125,5.26254,5.26125,5.26219,9000000.0
2009-06-03 20:22:00,5.2632,5.26688,5.26232,5.26569,17000000.0
2009-06-03 20:23:00,5.26674,5.26674,5.26495,5.26554,11000000.0
2009-06-03 20:24:00,5.26619,5.26691,5.26514,5.2662,16000000.0
2009-06-03 20:25:00,5.26581,5.26725,5.26472,5.26725,11000000.0
2009-06-03 20:26:00,5.26615,5.26648,5.26425,5.2653,8000000.0
2009-06-03 20:27:00,5.26418,5.26425,5.26129,5.26332,13000000.0
2009-06-03 20:28:00,5.26127,5.26295,5.26076,5.26202,15000000.0
2009-06-03 20:29:00,5.26217,5.26261,5.26072,5.26209,16000000.0
2009-06-03 20:30:00,5.26347,5.26587,5.26322,5.26587,8000000.0
2009-06-03 20:31:00,5.26442,5.26614,5.26442,5.26524,18000000.0
2009-06-03 20:32:00,5.26684,5.26794,5.26629,5.26661,7000000.0
2009-06-03 20:33:00,5.26705,5.26807,5.2661,5.26807,13000000.0
2009-06-03 20:34:00,5.26738,5.26843,5.26586,5.26699,13000000.0
2009-06-03 20:35:00,5.26825,5.26884,5.26699,5.26729,9000000.0
2009-06-03 20:36:00,5.26776,5.27081,5.26776,5.27063,17000000.0
2009-06-03 20:37:00,5.27107,5.27216,5.26927,5.2718,14000000.0
2009-06-03 20:38:00,5.2704,5.27138,5.26937,5.26959,16000000.0
2009-06-03 20:39:00,5.27111,5.27162,5.26959,5.26971,14000000.0
2009-06-03 20:40:00,5.27053,5.27106,5.26738,5.26793,17000000.0
2009-06-03 20:41:00,5.26861,5.26917,5.26607,5.2679,16000000.0
2009-06-03 20:42:00,5.26669,5.26778,5.26522,5.26726,22000000.0
2009-06-03 20:43:00,5.26664,5.26746,5.26558,5.26682,18000000.0
2009-06-03 20:44:00,5.2668,5.2689,5.2668,5.26882,16000000.0
2009-06-03 20:45:00,5.26882,5.26882,5.26652,5.26728,8000000.0
2009-06-03 20:46:00,5.26747,5.26747,5.26531,5.26588,19000000.0
2009-06-03 20:47:00,5.26658,5.26694,5.26501,5.26659,12000000.0
2009-06-03 20:48:00,5.2663,5.2663,5.26516,5.26613,9000000.0
2009-06-03 20:49:00,5.26627,5.26645,5.26414,5.26588,19000000.0
2009-06-03 20:50:00,5.26702,5.26747,5.26542,5.26542,15000000.0
2009-06-03 20:51:00,5.26557,5.26784,5.26557,5.26702,9000000.0
2009-06-03 20:52:00,5.2679,5.26868,5.2672,5.2686,11000000.0
2009-06-03 20:53:00,5.26867,5.26885,5.26685,5.26685,15000000.0
2009-06-03 20:54:00,5.26747,5.26801,5.26548,5.26723,12000000.0
2009-06-03 20:55:00,5.26658,5.26741,5.26442,5.26579,18000000.0
2009-06-03 20:56:00,5.26448,5.26456,5.26107,5.26171,12000000.0
2009-06-03 20:57:00,5.26188,5.26203,5.25967,5.25967,13000000.0
2009-06-03 20:58:00,5.26046,5.26087,5.25866,5.25954,11000000.0
2009-06-03 20:59:00,5.25955,5.26262,5.25884,5.26262,11000000.0
2009-06-03 21:00:00,5.26288,5.26288,5.26197,5.26197,17000000.0
2009-06-03 21:01:00,5.26054,5.262,5.25981,5.26103,10000000.0
2009-06-03 21:02:00,5.2601,5.26285,5.25997,5.26285,8000000.0
2009-06-03 21:03:00,5.26211,5.26399,5.26191,5.26395,19000000.0
2009-06-03 21:04:00,5.26268,5.26464,5.26232,5.2638,18000000.0
2009-06-03 21:05:00,5.26185,5.26354,5.26087,5.26106,14000000.0
2009-06-03 21:06:00,5.26093,5.26222,5.25945,5.25945,12000000.0
2009-06-03 21:07:00,5.25948,5.26043,5.25924,5.25958,10000000.0
2009-06-03 21:08:00,5.26009,5.2607,5.25887,5.2593,14000000.0
2009-06-03 21:09:00,5.25958,5.25958,5.25829,5.2595,16000000.0
2009-06-03 21:10:00,5.26033,5.26049,5.25928,5.26007,15000000.0
2009-06-03 21:11:00,5.25989,5.25989,5.25838,5.25877,13000000.0
2009-06-03 21:12:00,5.25898,5.26147,5.25874,5.26116,10000000.0
2009-06-03 21:13:00,5.26137,5.26137,5.25885,5.25885,14000000.0
2009-06-03 21:14:00,5.26033,5.26075,5.25946,5.26046,10000000.0
2009-06-03 21:15:00,5.26045,5.26045,5.25812,5.25909,15000000.0
2009-06-03 21:16:00,5.26056,5.26056,5.25884,5.25902,11000000.0
2009-06-03 21:17:00,5.25939,5.25982,5.25839,5.2592,13000000.0
2009-06-03 21:18:00,5.25859,5.25946,5.25691,5.25699,17000000.0
2009-06-03 21:19:00,5.25724,5.26013,5.25678,5.25902,12000000.0
2009-06-03 21:20:00,5.26037,5.261,5.25874,5.261,14000000.0
2009-06-03 21:21:00,5.26134,5.2616,5.25986,5.26152,11000000.0
2009-06-03 21:22:00,5.26165,5.26165,5.25997,5.25997,9000000.0
2009-06-03 21:23:00,5.26095,5.26095,5.25841,5.25847,7000000.0
2009-06-03 21:24:00,5.25935,5.25966,5.2583,5.25868,11000000.0
2009-06-03 21:25:00,5.25956,5.26091,5.25928,5.25949,7000000.0
2009-06-03 21:26:00,5.26204,5.26322,5.26102,5.26167,13000000.0
2009-06-03 21:27:00,5.26239,5.26529,5.26239,5.26529,11000000.0
2009-06-03 21:28:00,5.26435,5.26568,5.26333,5.26333,15000000.0
2009-06-03 21:29:00,5.26366,5.26376,5.26085,5.26235,12000000.0
2009-06-03 21:30:00,5.26443,5.26472,5.26283,5.26283,10000000.0
2009-06-03 21:31:00,5.26216,5.26248,5.2602,5.2602,10000000.0
2009-06-03 21:32:00,5.25934,5.26162,5.25914,5.26162,12000000.0
2009-06-03 21:33:00,5.26156,5.26351,5.26099,5.26298,19000000.0
2009-06-03 21:34:00,5.26292,5.26393,5.26243,5.26357,8000000.0
2009-06-03 21:35:00,5.26428,5.26455,5.26291,5.26355,20000000.0
2009-06-03 21:36:00,5.26351,5.26486,5.26245,5.26402,19000000.0
2009-06-03 21:37:00,5.26396,5.26396,5.26211,5.26371,19000000.0
2009-06-03 21:38:00,5.26337,5.26385,5.26225,5.26361,13000000.0
2009-06-03 21:39:00,5.26344,5.26458,5.2628,5.2628,17000000.0
2009-06-03 21:40:00,5.26331,5.26381,5.26249,5.26347,7000000.0
2009-06-03 21:41:00,5.26241,5.26266,5.26107,5.26146,11000000.0
2009-06-03 21:42:00,5.2623,5.26237,5.26066,5.26095,18000000.0
2009-06-03 21:43:00,5.26227,5.26227,5.26002,5.26161,13000000.0
2009-06-03 21:44:00,5.26163,5.26163,5.26025,5.26111,16000000.0
2009-06-03 21:45:00,5.26134,5.26134,5.25896,5.25954,11000000.0
2009-06-03 21:46:00,5.26088,5.26111,5.25923,5.26092,13000000.0
2009-06-03 21:47:00,5.25935,5.26079,5.25935,5.25961,13000000.0
2009-06-03 21:48:00,5.25956,5.26017,5.25868,5.25868,17000000.0
2009-06-03 21:49:00,5.26028,5.26032,5.25891,5.25936,8000000.0
2009-06-03 21:50:00,5.26006,5.26022,5.25862,5.25862,11000000.0
2009-06-03 21:51:00,5.26034,5.2604,5.25869,5.25978,13000000.0
2009-06-03 21:52:00,5.25877,5.25949,5.25606,5.25609,13000000.0
2009-06-03 21:53:00,5.25815,5.25927,5.25719,5.25816,14000000.0
2009-06-03 21:54:00,5.25985,5.25987,5.25812,5.2593,11000000.0
2009-06-03 21:55:00,5.25965,5.25965,5.25823,5.25875,17000000.0
2009-06-03 21:56:00,5.25916,5.25916,5.25714,5.25853,12000000.0
2009-06-03 21:57:00,5.25783,5.25854,5.25696,5.258,16000000.0
2009-06-03 21:58:00,5.25758,5.25881,5.25758,5.25783,9000000.0
2009-06-03 21:59:00,5.25731,5.25788,5.25527,5.25616,18000000.0
2009-06-03 22:00:00,5.25477,5.25558,5.25414,5.25533,13000000.0
2009-06-03 22:01:00,5.25454,5.25509,5.25369,5.25459,11000000.0
2009-06-03 22:02:00,5.2556,5.25589,5.25394,5.25585,17000000.0
2009-06-03 22:03:00,5.2555,5.25604,5.25453,5.25511,23000000.0
2009-06-03 22:04:00,5.25578,5.25603,5.25432,5.25551,15000000.0
2009-06-03 22:05:00,5.2539,5.25623,5.25384,5.25554,14000000.0
2009-06-03 22:06:00,5.25599,5.2575,5.25517,5.2575,15000000.0
2009-06-03 22:07:00,5.25692,5.25763,5.256,5.25602,9000000.0
2009-06-03 22:08:00,5.25751,5.25819,5.25581,5.25703,18000000.0
2009-06-03 22:09:00,5.25729,5.25771,5.25658,5.25771,11000000.0
2009-06-03 22:10:00,5.25678,5.25753,5.25648,5.25708,7000000.0
2009-06-03 22:11:00,5.25706,5.25718,5.25632,5.25665,8000000.0
2009-06-03 22:12:00,5.25602,5.25646,5.25457,5.25457,16000000.0
2009-06-03 22:13:00,5.2547,5.25579,5.25394,5.25463,24000000.0
2009-06-03 22:14:00,5.25558,5.25604,5.25394,5.25426,9000000.0
2009-06-03 22:15:00,5.25534,5.25658,5.25439,5.25475,10000000.0
2009-06-03 22:16:00,5.2542,5.25453,5.25261,5.25288,13000000.0
2009-06-03 22:17:00,5.25369,5.25406,5.25198,5.25229,20000000.0
2009-06-03 22:18:00,5.25185,5.25325,5.25176,5.25311,11000000.0
2009-06-03 22:19:00,5.25385,5.25402,5.25234,5.25269,15000000.0
2009-06-03 22:20:00,5.254,5.254,5.25171,5.25171,16000000.0
2009-06-03 22:21:00,5.25298,5.25341,5.25147,5.25323,12000000.0
2009-06-03 22:22:00,5.25311,5.25334,5.25193,5.25224,14000000.0
2009-06-03 22:23:00,5.25264,5.25331,5.25239,5.25264,11000000.0
2009-06-03 22:24:00,5.25292,5.25371,5.25251,5.25319,16000000.0
2009-06-03 22:25:00,5.25311,5.25324,5.25187,5.25212,14000000.0
2009-06-03 22:26:00,5.2529,5.25302,5.25208,5.25208,10000000.0
2009-06-03 22:27:00,5.25283,5.25382,5.25185,5.25234,14000000.0
2009-06-03 22:28:00,5.25377,5.25438,5.2529,5.25345,12000000.0
2009-06-03 22:29:00,5.25222,5.25432,5.25222,5.25407,13000000.0
2009-06-03 22:30:00,5.25233,5.2548,5.25227,5.2548,8000000.0
2009-06-03 22:31:00,5.25567,5.25567,5.25396,5.25396,11000000.0
2009-06-03 22:32:00,5.25422,5.2553,5.2536,5.25389,20000000.0
2009-06-03 22:33:00,5.25487,5.25538,5.25412,5.25428,11000000.0
2009-06-03 22:34:00,5.25451,5.2555,5.25415,5.25483,10000000.0
2009-06-03 22:35:00,5.25497,5.256,5.25383,5.25467,13000000.0
2009-06-03 22:36:00,5.25539,5.25573,5.25383,5.25417,9000000.0
2009-06-03 22:37:00,5.25554,5.25554,5.25435,5.25515,13000000.0
2009-06-03 22:38:00,5.25417,5.25543,5.25392,5.25392,9000000.0
2009-06-03 22:39:00,5.25424,5.256,5.25416,5.25416,12000000.0
2009-06-03 22:40:00,5.25528,5.25528,5.25427,5.25486,9000000.0
2009-06-03 22:41:00,5.25447,5.25519,5.25306,5.25306,14000000.0
2009-06-03 22:42:00,5.25438,5.25459,5.2533,5.25384,13000000.0
2009-06-03 22:43:00,5.25446,5.25513,5.25371,5.25491,12000000.0
2009-06-03 22:44:00,5.25397,5.25488,5.25316,5.25486,15000000.0
2009-06-03 22:45:00,5.25286,5.25514,5.25286,5.25419,13000000.0
2009-06-03 22:46:00,5.2546,5.2548,5.25302,5.25302,14000000.0
2009-06-03 22:47:00,5.25452,5.2549,5.25286,5.25371,15000000.0
2009-06-03 22:48:00,5.25436,5.25436,5.25182,5.25182,13000000.0
2009-06-03 22:49:00,5.2521,5.25437,5.2521,5.25311,13000000.0
2009-06-03 22:50:00,5.254,5.25408,5.25256,5.25327,15000000.0
2009-06-03 22:51:00,5.25371,5.25406,5.25234,5.25301,14000000.0
2009-06-03 22:52:00,5.25324,5.25453,5.25295,5.25453,9000000.0
2009-06-03 22:53:00,5.25421,5.25469,5.25331,5.25366,15000000.0
2009-06-03 22:54:00,5.25496,5.25496,5.2529,5.2529,17000000.0
2009-06-03 22:55:00,5.25461,5.25462,5.25308,5.25355,16000000.0
2009-06-03 22:56:00,5.25356,5.2542,5.25295,5.25312,13000000.0
2009-06-03 22:57:00,5.25321,5.25386,5.25262,5.25353,8000000.0
2009-06-03 22:58:00,5.25421,5.25421,5.25272,5.25292,8000000.0
2009-06-03 22:59:00,5.25234,5.25288,5.25092,5.25232,19000000.0
2009-06-03 23:00:00,5.25246,5.25304,5.25141,5.25165,10000000.0
2009-06-03 23:01:00,5.2536,5.2537,5.25217,5.25361,7000000.0
2009-06-03 23:02:00,5.25319,5.25389,5.25202,5.25215,15000000.0
2009-06-03 23:03:00,5.25295,5.25381,5.25181,5.25361,17000000.0
2009-06-03 23:04:00,5.25313,5.25336,5.2524,5.25284,19000000.0
2009-06-03 23:05:00,5.2528,5.25334,5.2523,5.25312,9000000.0
2009-06-03 23:06:00,5.25181,5.2541,5.25149,5.25193,12000000.0
2009-06-03 23:07:00,5.25254,5.25311,5.25115,5.25216,14000000.0
2009-06-03 23:08:00,5.25201,5.25265,5.25119,5.25202,16000000.0
2009-06-03 23:09:00,5.25152,5.2522,5.25099,5.25108,9000000.0
2009-06-03 23:10:00,5.25087,5.25228,5.25045,5.25228,12000000.0
2009-06-03 23:11:00,5.25201,5.25281,5.25093,5.25179,14000000.0
2009-06-03 23:12:00,5.25238,5.25245,5.25167,5.25245,7000000.0
2009-06-03 23:13:00,5.25319,5.25398,5.25153,5.25398,14000000.0
2009-06-03 23:14:00,5.2542,5.25444,5.25327,5.25366,19000000.0
2009-06-03 23:15:00,5.25372,5.25379,5.25225,5.25304,13000000.0
2009-06-03 23:16:00,5.25374,5.25445,5.2527,5.25415,15000000.0
2009-06-03 23:17:00,5.25367,5.25531,5.25367,5.25531,11000000.0
2009-06-03 23:18:00,5.25554,5.25564,5.25357,5.2548,12000000.0
2009-06-03 23:19:00,5.25454,5.25588,5.2545,5.25489,14000000.0
2009-06-03 23:20:00,5.25575,5.25575,5.25413,5.25502,19000000.0
2009-06-03 23:21:00,5.25487,5.25543,5.25453,5.25543,7000000.0
2009-06-03 23:22:00,5.25494,5.25579,5.25398,5.25435,15000000.0
2009-06-03 23:23:00,5.25534,5.25587,5.25467,5.25467,11000000.0
2009-06-03 23:24:00,5.25543,5.25607,5.25436,5.2547,14000000.0
2009-06-03 23:25:00,5.25527,5.25575,5.25459,5.25483,11000000.0
2009-06-03 23:26:00,5.2558,5.2558,5.25433,5.25532,14000000.0
2009-06-03 23:27:00,5.25466,5.25583,5.25442,5.25464,11000000.0
2009-06-03 23:28:00,5.25563,5.25595,5.25433,5.25433,12000000.0
2009-06-03 23:29:00,5.25597,5.2565,5.25491,5.2557,16000000.0
2009-06-03 23:30:00,5.25526,5.25631,5.25492,5.25541,20000000.0
2009-06-03 23:31:00,5.25605,5.25656,5.25542,5.25542,11000000.0
2009-06-03 23:32:00,5.2561,5.2567,5.25483,5.2567,16000000.0
2009-06-03 23:33:00,5.25616,5.25687,5.25532,5.2558,12000000.0
2009-06-03 23:34:00,5.25624,5.25692,5.25546,5.25546,13000000.0
2009-06-03 23:35:00,5.25676,5.25707,5.25591,5.25613,9000000.0
2009-06-03 23:36:00,5.2566,5.2572,5.25583,5.25674,9000000.0
2009-06-03 23:37:00,5.25717,5.25808,5.25669,5.25678,14000000.0
2009-06-03 23:38:00,5.25736,5.25856,5.25725,5.25764,13000000.0
2009-06-03 23:39:00,5.25821,5.25933,5.2575,5.25776,17000000.0
2009-06-03 23:40:00,5.25798,5.25872,5.25734,5.25745,12000000.0
2009-06-03 23:41:00,5.25902,5.25983,5.25733,5.2585,17000000.0
2009-06-03 23:42:00,5.25753,5.25827,5.25621,5.25631,22000000.0
2009-06-03 23:43:00,5.25738,5.25738,5.2563,5.2563,15000000.0
2009-06-03 23:44:00,5.25824,5.25843,5.25661,5.25751,14000000.0
2009-06-03 23:45:00,5.25774,5.25774,5.25726,5.25734,20000000.0
2009-06-03 23:46:00,5.25824,5.25824,5.25659,5.25766,14000000.0
2009-06-03 23:47:00,5.25758,5.25871,5.25716,5.25716,10000000.0
2009-06-03 23:48:00,5.25852,5.25854,5.25694,5.25742,18000000.0
2009-06-03 23:49:00,5.25754,5.25984,5.25754,5.25832,14000000.0
2009-06-03 23:50:00,5.25802,5.25847,5.25704,5.25718,13000000.0
2009-06-03 23:51:00,5.25764,5.25879,5.25732,5.25879,8000000.0
2009-06-03 23:52:00,5.25869,5.25869,5.25701,5.25783,16000000.0
2009-06-03 23:53:00,5.25881,5.25881,5.25684,5.25684,18000000.0
2009-06-03 23:54:00,5.25776,5.25853,5.25742,5.25742,12000000.0
2009-06-03 23:55:00,5.25858,5.25867,5.25727,5.25729,19000000.0
2009-06-03 23:56:00,5.25792,5.2583,5.25716,5.25791,14000000.0
2009-06-03 23:57:00,5.2589,5.2604,5.25806,5.2604,16000000.0
2009-06-03 23:58:00,5.25998,5.26026,5.25819,5.25862,13000000.0
2009-06-03 23:59:00,5.25862,5.25911,5.25746,5.25776,14000000.0
2009-06-04 00:00:00,5.25849,5.25849,5.25641,5.25772,17000000.0
2009-06-04 00:01:00,5.25773,5.25773,5.25638,5.25696,12000000.0
2009-06-04 00:02:00,5.25588,5.25685,5.25588,5.25685,15000000.0
2009-06-04 00:03:00,5.25695,5.25695,5.25675,5.25687,14000000.0
2009-06-04 00:04:00,5.25701,5.25759,5.25607,5.25686,12000000.0
2009-06-04 00:05:00,5.25688,5.25723,5.25688,5.25723,12000000.0
2009-06-04 00:06:00,5.25627,5.25761,5.25613,5.25721,12000000.0
2009-06-04 00:07:00,5.25777,5.25806,5.25706,5.25719,11000000.0
2009-06-04 00:08:00,5.25807,5.25847,5.25698,5.25799,15000000.0
2009-06-04 00:09:00,5.25862,5.25867,5.25706,5.25851,12000000.0
2009-06-04 00:10:00,5.25885,5.25885,5.25865,5.25877,19000000.0
2009-06-04 00:11:00,5.2589,5.25917,5.25816,5.25839,8000000.0
2009-06-04 00:12:00,5.25805,5.25874,5.25757,5.25841,9000000.0
2009-06-04 00:13:00,5.25822,5.26019,5.25809,5.25948,13000000.0
2009-06-04 00:14:00,5.25906,5.25988,5.25882,5.25965,14000000.0
2009-06-04 00:15:00,5.26087,5.26087,5.25942,5.26023,12000000.0
2009-06-04 00:16:00,5.26042,5.26086,5.25967,5.26051,12000000.0
2009-06-04 00:17:00,5.26027,5.26073,5.26027,5.26073,10000000.0
2009-06-04 00:18:00,5.25937,5.26077,5.25937,5.2601,19000000.0
2009-06-04 00:19:00,5.26106,5.26116,5.25995,5.26038,12000000.0
2009-06-04 00:20:00,5.25878,5.25995,5.25878,5.25964,11000000.0
2009-06-04 00:21:00,5.26019,5.26047,5.2594,5.25959,14000000.0
2009-06-04 00:22:00,5.25999,5.26054,5.25902,5.25948,13000000.0
2009-06-04 00:23:00,5.26003,5.26003,5.258,5.25879,13000000.0
2009-06-04 00:24:00,5.25745,5.25887,5.25735,5.25853,9000000.0
2009-06-04 00:25:00,5.25964,5.26087,5.25753,5.26087,13000000.0
2009-06-04 00:26:00,5.26053,5.26113,5.25929,5.26014,14000000.0
2009-06-04 00:27:00,5.26128,5.26133,5.26001,5.26006,15000000.0
2009-06-04 00:28:00,5.26029,5.26123,5.26029,5.26123,7000000.0
2009-06-04 00:29:00,5.26028,5.26163,5.26028,5.26101,17000000.0
2009-06-04 00:30:00,5.26139,5.26139,5.25942,5.26068,9000000.0
2009-06-04 00:31:00,5.26104,5.26104,5.25842,5.25843,13000000.0
2009-06-04 00:32:00,5.25943,5.25959,5.25788,5.25956,8000000.0
2009-06-04 00:33:00,5.25852,5.25905,5.25688,5.25753,19000000.0
2009-06-04 00:34:00,5.25857,5.26004,5.25809,5.25809,15000000.0
2009-06-04 00:35:00,5.25898,5.25987,5.25806,5.25889,12000000.0
2009-06-04 00:36:00,5.25915,5.25954,5.25835,5.25835,15000000.0
2009-06-04 00:37:00,5.25957,5.25957,5.25796,5.2585,15000000.0
2009-06-04 00:38:00,5.25857,5.25885,5.25695,5.25812,18000000.0
2009-06-04 00:39:00,5.25877,5.25877,5.25673,5.25778,20000000.0
2009-06-04 00:40:00,5.2577,5.25783,5.2566,5.25721,10000000.0
2009-06-04 00:41:00,5.25723,5.2574,5.25642,5.25733,9000000.0
2009-06-04 00:42:00,5.25686,5.25772,5.25556,5.25609,16000000.0
2009-06-04 00:43:00,5.25577,5.25626,5.255,5.25507,16000000.0
2009-06-04 00:44:00,5.25578,5.256,5.25489,5.25497,10000000.0
2009-06-04 00:45:00,5.25564,5.25688,5.25485,5.25671,16000000.0
2009-06-04 00:46:00,5.2559,5.25736,5.25584,5.25646,12000000.0
2009-06-04 00:47:00,5.25631,5.25721,5.25631,5.25709,8000000.0
2009-06-04 00:48:00,5.25771,5.25771,5.25618,5.25709,16000000.0
2009-06-04 00:49:00,5.25768,5.2583,5.25689,5.2583,11000000.0
2009-06-04 00:50:00,5.25725,5.25893,5.25725,5.25831,9000000.0
2009-06-04 00:51:00,5.25901,5.25901,5.25731,5.25759,9000000.0
2009-06-04 00:52:00,5.2579,5.25863,5.2571,5.25863,18000000.0
2009-06-04 00:53:00,5.25811,5.25836,5.25719,5.2573,12000000.0
2009-06-04 00:54:00,5.25749,5.2582,5.25681,5.25716,12000000.0
2009-06-04 00:55:00,5.25717,5.25739,5.25668,5.25672,11000000.0
2009-06-04 00:56:00,5.25646,5.25789,5.25637,5.25674,14000000.0
2009-06-04 00:57:00,5.25706,5.25757,5.25606,5.25691,15000000.0
2009-06-04 00:58:00,5.25734,5.25758,5.25564,5.25564,9000000.0
2009-06-04 00:59:00,5.25624,5.25624,5.25425,5.25509,17000000.0
2009-06-04 01:00:00,5.25493,5.25493,5.2523,5.25265,12000000.0
2009-06-04 01:01:00,5.25255,5.25375,5.25202,5.25363,15000000.0
2009-06-04 01:02:00,5.25429,5.25429,5.25234,5.25247,10000000.0
2009-06-04 01:03:00,5.2538,5.25501,5.25362,5.25452,13000000.0
2009-06-04 01:04:00,5.25433,5.25502,5.25352,5.25446,13000000.0
2009-06-04 01:05:00,5.25445,5.25511,5.25289,5.25428,13000000.0
2009-06-04 01:06:00,5.25504,5.25504,5.25366,5.2544,12000000.0
2009-06-04 01:07:00,5.25398,5.25536,5.25297,5.25309,13000000.0
2009-06-04 01:08:00,5.25405,5.25405,5.2522,5.25225,15000000.0
2009-06-04 01:09:00,5.2519,5.25334,5.25183,5.25301,17000000.0
2009-06-04 01:10:00,5.25275,5.25316,5.25216,5.25296,10000000.0
2009-06-04 01:11:00,5.25359,5.25359,5.25201,5.2529,11000000.0
2009-06-04 01:12:00,5.25347,5.25347,5.25236,5.25236,10000000.0
2009-06-04 01:13:00,5.25424,5.25436,5.25288,5.25339,11000000.0
2009-06-04 01:14:00,5.25355,5.25375,5.25355,5.25375,13000000.0
2009-06-04 01:15:00,5.25393,5.25393,5.25247,5.25247,9000000.0
2009-06-04 01:16:00,5.25321,5.25386,5.25244,5.25386,12000000.0
2009-06-04 01:17:00,5.25252,5.25397,5.25252,5.25312,11000000.0
2009-06-04 01:18:00,5.25386,5.25492,5.25317,5.2542,12000000.0
2009-06-04 01:19:00,5.25565,5.25588,5.25379,5.2546,19000000.0
2009-06-04 01:20:00,5.25547,5.25579,5.25418,5.25504,11000000.0
2009-06-04 01:21:00,5.25634,5.25634,5.25437,5.25566,12000000.0
2009-06-04 01:22:00,5.25595,5.25605,5.25479,5.25605,9000000.0
2009-06-04 01:23:00,5.25583,5.25583,5.25422,5.25524,13000000.0
2009-06-04 01:24:00,5.25506,5.25605,5.25426,5.25508,14000000.0
2009-06-04 01:25:00,5.25571,5.2563,5.25502,5.25519,11000000.0
2009-06-04 01:26:00,5.25611,5.25611,5.25456,5.25492,10000000.0
2009-06-04 01:27:00,5.25528,5.25528,5.25216,5.25282,17000000.0
2009-06-04 01:28:00,5.25296,5.25338,5.25167,5.25318,13000000.0
2009-06-04 01:29:00,5.25249,5.25383,5.25187,5.25281,19000000.0
2009-06-04 01:30:00,5.2542,5.25447,5.25292,5.25406,15000000.0
2009-06-04 01:31:00,5.25354,5.25497,5.25351,5.25415,15000000.0
2009-06-04 01:32:00,5.25453,5.25469,5.25348,5.25446,12000000.0
2009-06-04 01:33:00,5.25383,5.25429,5.25341,5.25359,8000000.0
2009-06-04 01:34:00,5.25389,5.25502,5.2533,5.25353,18000000.0
2009-06-04 01:35:00,5.25274,5.25429,5.25274,5.25418,12000000.0
2009-06-04 01:36:00,5.25466,5.25466,5.25234,5.25312,16000000.0
2009-06-04 01:37:00,5.25302,5.25416,5.25251,5.25373,15000000.0
2009-06-04 01:38:00,5.25377,5.25377,5.25231,5.25352,18000000.0
2009-06-04 01:39:00,5.25389,5.25417,5.25321,5.25401,10000000.0
2009-06-04 01:40:00,5.25389,5.25442,5.25343,5.25418,11000000.0
2009-06-04 01:41:00,5.25346,5.25511,5.25293,5.25432,16000000.0
2009-06-04 01:42:00,5.25466,5.25601,5.25402,5.25502,14000000.0
2009-06-04 01:43:00,5.2541,5.25584,5.2541,5.25445,16000000.0
2009-06-04 01:44:00,5.25545,5.25568,5.25317,5.25486,15000000.0
2009-06-04 01:45:00,5.25407,5.25451,5.25355,5.25414,16000000.0
2009-06-04 01:46:00,5.25486,5.25492,5.25344,5.25391,9000000.0
2009-06-04 01:47:00,5.25457,5.25529,5.25368,5.25458,17000000.0
2009-06-04 01:48:00,5.25533,5.25533,5.25375,5.25517,16000000.0
2009-06-04 01:49:00,5.25461,5.25775,5.25461,5.25665,10000000.0
2009-06-04 01:50:00,5.25725,5.25816,5.25641,5.2578,11000000.0
2009-06-04 01:51:00,5.25776,5.25978,5.25736,5.25978,12000000.0
2009-06-04 01:52:00,5.26053,5.2611,5.25879,5.25978,12000000.0
2009-06-04 01:53:00,5.25941,5.25993,5.25838,5.25838,18000000.0
2009-06-04 01:54:00,5.26012,5.26055,5.25937,5.25969,14000000.0
2009-06-04 01:55:00,5.26023,5.26181,5.25959,5.26054,18000000.0
2009-06-04 01:56:00,5.26092,5.26133,5.26019,5.26072,8000000.0
2009-06-04 01:57:00,5.2603,5.26144,5.25966,5.26057,13000000.0
2009-06-04 01:58:00,5.26163,5.26164,5.25947,5.26068,11000000.0
2009-06-04 01:59:00,5.25902,5.26026,5.25844,5.25844,11000000.0
2009-06-04 02:00:00,5.25803,5.25824,5.25803,5.25818,16000000.0
2009-06-04 02:01:00,5.25833,5.25841,5.257,5.25733,21000000.0
2009-06-04 02:02:00,5.25677,5.25737,5.25486,5.25563,10000000.0
2009-06-04 02:03:00,5.25342,5.25411,5.25269,5.25269,8000000.0
2009-06-04 02:04:00,5.25276,5.25466,5.25264,5.25397,14000000.0
2009-06-04 02:05:00,5.254,5.25479,5.2536,5.2539,14000000.0
2009-06-04 02:06:00,5.25545,5.25545,5.25351,5.25456,15000000.0
2009-06-04 02:07:00,5.25436,5.25489,5.2535,5.2536,10000000.0
2009-06-04 02:08:00,5.25526,5.25528,5.25395,5.25528,16000000.0
2009-06-04 02:09:00,5.25431,5.25479,5.25238,5.25238,18000000.0
2009-06-04 02:10:00,5.25117,5.25214,5.2488,5.24987,16000000.0
2009-06-04 02:11:00,5.2475,5.24926,5.24724,5.24872,14000000.0
2009-06-04 02:12:00,5.24716,5.24886,5.24612,5.24612,10000000.0
2009-06-04 02:13:00,5.24557,5.24899,5.24557,5.24831,15000000.0
2009-06-04 02:14:00,5.24832,5.2489,5.24729,5.24729,19000000.0
2009-06-04 02:15:00,5.2479,5.24932,5.24774,5.24905,12000000.0
2009-06-04 02:16:00,5.2483,5.24918,5.24711,5.24787,18000000.0
2009-06-04 02:17:00,5.24776,5.24901,5.24741,5.24785,14000000.0
2009-06-04 02:18:00,5.24814,5.24889,5.24539,5.24539,12000000.0
2009-06-04 02:19:00,5.24661,5.24661,5.24384,5.24451,14000000.0
2009-06-04 02:20:00,5.24459,5.24459,5.24247,5.24362,13000000.0
2009-06-04 02:21:00,5.24461,5.24461,5.2435,5.2435,15000000.0
2009-06-04 02:22:00,5.244,5.24446,5.24307,5.24363,13000000.0
2009-06-04 02:23:00,5.24526,5.24631,5.24401,5.24519,16000000.0
2009-06-04 02:24:00,5.24436,5.24508,5.24348,5.24477,17000000.0
2009-06-04 02:25:00,5.24399,5.24449,5.2427,5.2427,10000000.0
2009-06-04 02:26:00,5.2423,5.24382,5.24091,5.24235,13000000.0
2009-06-04 02:27:00,5.24021,5.24182,5.23998,5.2412,7000000.0
2009-06-04 02:28:00,5.24088,5.2424,5.24072,5.2424,9000000.0
2009-06-04 02:29:00,5.24201,5.24327,5.24131,5.24256,20000000.0
2009-06-04 02:30:00,5.24102,5.24301,5.24102,5.24278,11000000.0
2009-06-04 02:31:00,5.24271,5.2437,5.24228,5.2437,9000000.0
2009-06-04 02:32:00,5.24378,5.24484,5.24277,5.24474,13000000.0
2009-06-04 02:33:00,5.24446,5.24526,5.24358,5.24358,14000000.0
2009-06-04 02:34:00,5.24583,5.2459,5.2439,5.2439,17000000.0
2009-06-04 02:35:00,5.24544,5.24596,5.24405,5.24551,15000000.0
2009-06-04 02:36:00,5.24554,5.24584,5.24347,5.24449,14000000.0
2009-06-04 02:37:00,5.24439,5.24513,5.24334,5.24384,13000000.0
2009-06-04 02:38:00,5.24473,5.24493,5.24289,5.24424,14000000.0
2009-06-04 02:39:00,5.24475,5.24605,5.24392,5.24464,15000000.0
2009-06-04 02:40:00,5.24551,5.24602,5.24464,5.24554,12000000.0
2009-06-04 02:41:00,5.24517,5.24616,5.24491,5.24539,13000000.0
2009-06-04 02:42:00,5.2462,5.2462,5.24491,5.24566,16000000.0
2009-06-04 02:43:00,5.24561,5.24756,5.24499,5.24719,18000000.0
2009-06-04 02:44:00,5.24686,5.24978,5.24686,5.24918,10000000.0
2009-06-04 02:45:00,5.24754,5.24903,5.24732,5.24862,14000000.0
2009-06-04 02:46:00,5.24866,5.24927,5.24734,5.24871,18000000.0
2009-06-04 02:47:00,5.24718,5.24827,5.24665,5.24827,17000000.0
2009-06-04 02:48:00,5.24853,5.24853,5.24762,5.24791,7000000.0
2009-06-04 02:49:00,5.24801,5.24823,5.24628,5.24777,13000000.0
2009-06-04 02:50:00,5.24788,5.24837,5.24686,5.24693,14000000.0
2009-06-04 02:51:00,5.24801,5.24906,5.24722,5.24875,15000000.0
2009-06-04 02:52:00,5.24904,5.25009,5.24838,5.25004,15000000.0
2009-06-04 02:53:00,5.24926,5.25093,5.24873,5.24929,9000000.0
2009-06-04 02:54:00,5.25009,5.25098,5.24852,5.25098,13000000.0
2009-06-04 02:55:00,5.24994,5.25154,5.24939,5.25154,11000000.0
2009-06-04 02:56:00,5.24995,5.25144,5.24981,5.25128,18000000.0
2009-06-04 02:57:00,5.25057,5.25074,5.24951,5.24951,13000000.0
2009-06-04 02:58:00,5.25029,5.25085,5.24942,5.25012,9000000.0
2009-06-04 02:59:00,5.24934,5.25056,5.24901,5.25,14000000.0
2009-06-04 03:00:00,5.24962,5.25012,5.24914,5.24988,11000000.0
2009-06-04 03:01:00,5.24896,5.24917,5.24807,5.24889,11000000.0
2009-06-04 03:02:00,5.24788,5.24813,5.24669,5.24813,11000000.0
2009-06-04 03:03:00,5.24775,5.2484,5.24641,5.24803,23000000.0
2009-06-04 03:04:00,5.24769,5.24845,5.24724,5.2478,11000000.0
2009-06-04 03:05:00,5.2485,5.24873,5.24722,5.24832,17000000.0
2009-06-04 03:06:00,5.24712,5.24824,5.24711,5.24776,9000000.0
2009-06-04 03:07:00,5.2472,5.24836,5.24685,5.24831,15000000.0
2009-06-04 03:08:00,5.24771,5.24825,5.24682,5.24737,12000000.0
2009-06-04 03:09:00,5.24953,5.25107,5.24839,5.24959,15000000.0
2009-06-04 03:10:00,5.24947,5.24947,5.24741,5.24842,19000000.0
2009-06-04 03:11:00,5.24841,5.24869,5.24707,5.24741,15000000.0
2009-06-04 03:12:00,5.24794,5.24835,5.24722,5.24722,18000000.0
2009-06-04 03:13:00,5.24875,5.2523,5.24875,5.25104,18000000.0
2009-06-04 03:14:00,5.25187,5.25243,5.24988,5.24988,10000000.0
2009-06-04 03:15:00,5.24979,5.25102,5.24965,5.25052,7000000.0
2009-06-04 03:16:00,5.24934,5.25006,5.24875,5.2491,8000000.0
2009-06-04 03:17:00,5.24986,5.24997,5.24808,5.2482,10000000.0
2009-06-04 03:18:00,5.2485,5.24857,5.24688,5.24721,15000000.0
2009-06-04 03:19:00,5.24819,5.2482,5.24619,5.24661,10000000.0
2009-06-04 03:20:00,5.24712,5.24782,5.24554,5.24657,16000000.0
2009-06-04 03:21:00,5.2466,5.24767,5.24621,5.24688,11000000.0
2009-06-04 03:22:00,5.24648,5.24775,5.24648,5.24731,10000000.0
2009-06-04 03:23:00,5.24739,5.24866,5.24739,5.24831,12000000.0
2009-06-04 03:24:00,5.24821,5.2494,5.24788,5.24797,13000000.0
2009-06-04 03:25:00,5.24889,5.24926,5.24748,5.24748,11000000.0
2009-06-04 03:26:00,5.24866,5.24927,5.24766,5.2484,13000000.0
2009-06-04 03:27:00,5.24846,5.24897,5.24734,5.2486,14000000.0
2009-06-04 03:28:00,5.24815,5.24922,5.24711,5.24781,18000000.0
2009-06-04 03:29:00,5.24731,5.24747,5.24416,5.24535,15000000.0
2009-06-04 03:30:00,5.24609,5.24761,5.24425,5.24755,10000000.0
2009-06-04 03:31:00,5.2472,5.24895,5.24695,5.24755,13000000.0
2009-06-04 03:32:00,5.2487,5.24945,5.2476,5.24903,16000000.0
2009-06-04 03:33:00,5.24796,5.24949,5.247,5.24883,13000000.0
2009-06-04 03:34:00,5.24756,5.24796,5.24543,5.24665,16000000.0
2009-06-04 03:35:00,5.24452,5.24707,5.24428,5.24578,10000000.0
2009-06-04 03:36:00,5.24593,5.24706,5.24593,5.24648,11000000.0
2009-06-04 03:37:00,5.247,5.24741,5.2459,5.24685,13000000.0
2009-06-04 03:38:00,5.2456,5.24636,5.24499,5.24554,13000000.0
2009-06-04 03:39:00,5.24636,5.24684,5.24508,5.24684,13000000.0
2009-06-04 03:40:00,5.24735,5.24754,5.24444,5.24444,12000000.0
2009-06-04 03:41:00,5.24549,5.24611,5.24398,5.24493,16000000.0
2009-06-04 03:42:00,5.24397,5.24559,5.2433,5.24468,21000000.0
2009-06-04 03:43:00,5.24417,5.24502,5.24345,5.24422,18000000.0
2009-06-04 03:44:00,5.24579,5.24579,5.24315,5.24416,15000000.0
2009-06-04 03:45:00,5.24376,5.24382,5.24238,5.24238,9000000.0
2009-06-04 03:46:00,5.24333,5.24408,5.24299,5.24394,8000000.0
2009-06-04 03:47:00,5.2451,5.24626,5.24476,5.24479,11000000.0
2009-06-04 03:48:00,5.24631,5.2467,5.2452,5.24616,9000000.0
2009-06-04 03:49:00,5.24699,5.24727,5.24566,5.24727,16000000.0
2009-06-04 03:50:00,5.24755,5.24765,5.24584,5.24655,19000000.0
2009-06-04 03:51:00,5.24582,5.24685,5.24582,5.24646,9000000.0
2009-06-04 03:52:00,5.24723,5.24808,5.24625,5.24768,19000000.0
2009-06-04 03:53:00,5.2479,5.24834,5.24688,5.24709,10000000.0
2009-06-04 03:54:00,5.24875,5.24917,5.24761,5.2487,17000000.0
2009-06-04 03:55:00,5.24882,5.2496,5.2474,5.24829,16000000.0
2009-06-04 03:56:00,5.24875,5.2494,5.24821,5.24895,7000000.0
2009-06-04 03:57:00,5.2499,5.2499,5.24784,5.24832,11000000.0
2009-06-04 03:58:00,5.24999,5.25071,5.24877,5.24877,12000000.0
2009-06-04 03:59:00,5.25026,5.25026,5.24872,5.2488,17000000.0
2009-06-04 04:00:00,5.24994,5.25107,5.24888,5.25062,12000000.0
2009-06-04 04:01:00,5.25063,5.25317,5.25029,5.25317,16000000.0
2009-06-04 04:02:00,5.25129,5.25282,5.25077,5.25102,14000000.0
2009-06-04 04:03:00,5.25164,5.25167,5.24953,5.25074,12000000.0
2009-06-04 04:04:00,5.25033,5.2511,5.24974,5.2511,16000000.0
2009-06-04 04:05:00,5.2507,5.25147,5.24977,5.25101,13000000.0
2009-06-04 04:06:00,5.2507,5.25149,5.2494,5.24946,16000000.0
2009-06-04 04:07:00,5.24992,5.25153,5.24953,5.25072,13000000.0
2009-06-04 04:08:00,5.25045,5.25255,5.25038,5.25195,14000000.0
2009-06-04 04:09:00,5.25171,5.25209,5.25098,5.25188,10000000.0
2009-06-04 04:10:00,5.25092,5.25165,5.25003,5.25061,12000000.0
2009-06-04 04:11:00,5.25079,5.25079,5.24922,5.25047,14000000.0
2009-06-04 04:12:00,5.25019,5.25043,5.2487,5.24958,19000000.0
2009-06-04 04:13:00,5.24957,5.25048,5.24867,5.25048,20000000.0
2009-06-04 04:14:00,5.24943,5.2506,5.24918,5.24952,12000000.0
2009-06-04 04:15:00,5.24861,5.24962,5.24835,5.2489,8000000.0
2009-06-04 04:16:00,5.25004,5.25028,5.24881,5.24881,13000000.0
2009-06-04 04:17:00,5.24937,5.25004,5.24836,5.24951,15000000.0
2009-06-04 04:18:00,5.24938,5.25023,5.24899,5.24912,9000000.0
2009-06-04 04:19:00,5.25019,5.25067,5.24858,5.24943,12000000.0
2009-06-04 04:20:00,5.2497,5.25014,5.24874,5.24935,9000000.0
2009-06-04 04:21:00,5.24923,5.24923,5.24709,5.24745,17000000.0
2009-06-04 04:22:00,5.248,5.24863,5.24714,5.24743,14000000.0
2009-06-04 04:23:00,5.24563,5.24788,5.24563,5.24788,10000000.0
2009-06-04 04:24:00,5.24695,5.24755,5.24595,5.24699,12000000.0
2009-06-04 04:25:00,5.24646,5.24714,5.24584,5.24584,10000000.0
2009-06-04 04:26:00,5.24757,5.24768,5.24631,5.24768,7000000.0
2009-06-04 04:27:00,5.24703,5.24731,5.24563,5.24601,15000000.0
2009-06-04 04:28:00,5.24677,5.24795,5.2462,5.24795,7000000.0
2009-06-04 04:29:00,5.24869,5.25016,5.2473,5.24902,14000000.0
2009-06-04 04:30:00,5.24899,5.24899,5.24678,5.24741,11000000.0
2009-06-04 04:31:00,5.24804,5.24871,5.24629,5.24719,15000000.0
2009-06-04 04:32:00,5.24797,5.24797,5.24652,5.24683,17000000.0
2009-06-04 04:33:00,5.24735,5.24904,5.24659,5.24904,14000000.0
2009-06-04 04:34:00,5.24768,5.25066,5.24744,5.25027,9000000.0
2009-06-04 04:35:00,5.25096,5.25116,5.2474,5.24821,12000000.0
2009-06-04 04:36:00,5.24803,5.25093,5.24803,5.25093,12000000.0
2009-06-04 04:37:00,5.24993,5.25142,5.24956,5.24976,12000000.0
2009-06-04 04:38:00,5.24977,5.25096,5.24953,5.25079,11000000.0
2009-06-04 04:39:00,5.24942,5.25016,5.24798,5.24925,17000000.0
2009-06-04 04:40:00,5.24772,5.24935,5.24712,5.24712,9000000.0
2009-06-04 04:41:00,5.24831,5.24899,5.24723,5.24723,10000000.0
2009-06-04 04:42:00,5.24731,5.24817,5.24691,5.24793,8000000.0
2009-06-04 04:43:00,5.24809,5.24832,5.24614,5.24749,18000000.0
2009-06-04 04:44:00,5.24697,5.24719,5.24567,5.24693,9000000.0
2009-06-04 04:45:00,5.24817,5.24844,5.24618,5.2479,9000000.0
2009-06-04 04:46:00,5.24821,5.24821,5.24524,5.24635,16000000.0
2009-06-04 04:47:00,5.24527,5.24683,5.24376,5.24683,12000000.0
2009-06-04 04:48:00,5.24613,5.24647,5.24546,5.24593,10000000.0
2009-06-04 04:49:00,5.24559,5.24707,5.24544,5.2461,16000000.0
2009-06-04 04:50:00,5.247,5.24727,5.24572,5.24652,16000000.0
2009-06-04 04:51:00,5.24759,5.24759,5.24595,5.24651,20000000.0
2009-06-04 04:52:00,5.2461,5.24779,5.2453,5.24608,13000000.0
2009-06-04 04:53:00,5.24637,5.2466,5.24536,5.24557,11000000.0
2009-06-04 04:54:00,5.24713,5.24768,5.24662,5.24678,11000000.0
2009-06-04 04:55:00,5.24569,5.2468,5.24569,5.24652,12000000.0
2009-06-04 04:56:00,5.24627,5.24703,5.24587,5.2462,16000000.0
2009-06-04 04:57:00,5.24738,5.24772,5.24641,5.24695,7000000.0
2009-06-04 04:58:00,5.24802,5.24802,5.24461,5.24514,13000000.0
2009-06-04 04:59:00,5.24524,5.24613,5.24445,5.24469,17000000.0
2009-06-04 05:00:00,5.24534,5.24571,5.24402,5.24402,10000000.0
2009-06-04 05:01:00,5.24432,5.2458,5.24418,5.24439,13000000.0
2009-06-04 05:02:00,5.24495,5.24597,5.2445,5.2445,18000000.0
2009-06-04 05:03:00,5.24567,5.24573,5.24323,5.24323,9000000.0
2009-06-04 05:04:00,5.24463,5.24517,5.24387,5.24503,12000000.0
2009-06-04 05:05:00,5.24353,5.24471,5.2432,5.24336,10000000.0
2009-06-04 05:06:00,5.24412,5.24515,5.24343,5.24444,20000000.0
2009-06-04 05:07:00,5.24574,5.24648,5.24517,5.24608,10000000.0
2009-06-04 05:08:00,5.24512,5.24647,5.24512,5.24571,17000000.0
2009-06-04 05:09:00,5.24625,5.24749,5.24562,5.24638,15000000.0
2009-06-04 05:10:00,5.24741,5.24741,5.24576,5.24607,10000000.0
2009-06-04 05:11:00,5.24622,5.24704,5.24537,5.2457,16000000.0
2009-06-04 05:12:00,5.24698,5.24698,5.24573,5.24608,7000000.0
2009-06-04 05:13:00,5.24655,5.24753,5.24575,5.24583,12000000.0
2009-06-04 05:14:00,5.24625,5.24694,5.24563,5.24622,14000000.0
2009-06-04 05:15:00,5.246,5.24759,5.246,5.24702,16000000.0
2009-06-04 05:16:00,5.24755,5.24777,5.24605,5.24776,15000000.0
2009-06-04 05:17:00,5.24641,5.24709,5.24582,5.24643,10000000.0
2009-06-04 05:18:00,5.24576,5.24696,5.24576,5.24673,13000000.0
2009-06-04 05:19:00,5.24636,5.24741,5.24572,5.24665,13000000.0
2009-06-04 05:20:00,5.24626,5.24688,5.24555,5.24682,20000000.0
2009-06-04 05:21:00,5.24655,5.24699,5.2461,5.24646,9000000.0
2009-06-04 05:22:00,5.24671,5.24712,5.24566,5.24694,17000000.0
2009-06-04 05:23:00,5.24761,5.24761,5.24555,5.24555,14000000.0
2009-06-04 05:24:00,5.24581,5.24706,5.2458,5.24667,19000000.0
2009-06-04 05:25:00,5.24552,5.24736,5.24552,5.2469,13000000.0
2009-06-04 05:26:00,5.24672,5.24743,5.24548,5.24597,13000000.0
2009-06-04 05:27:00,5.24492,5.24597,5.24436,5.24458,13000000.0
2009-06-04 05:28:00,5.24576,5.24645,5.24486,5.24615,10000000.0
2009-06-04 05:29:00,5.24626,5.24748,5.24572,5.24577,17000000.0
2009-06-04 05:30:00,5.24719,5.24719,5.2451,5.24554,21000000.0
2009-06-04 05:31:00,5.24711,5.24722,5.24549,5.24549,13000000.0
2009-06-04 05:32:00,5.24662,5.24675,5.24568,5.24639,16000000.0
2009-06-04 05:33:00,5.24712,5.2476,5.24543,5.24581,13000000.0
2009-06-04 05:34:00,5.24612,5.24657,5.24576,5.24617,13000000.0
2009-06-04 05:35:00,5.24682,5.24721,5.24585,5.24654,14000000.0
2009-06-04 05:36:00,5.24713,5.24744,5.24561,5.24652,18000000.0
2009-06-04 05:37:00,5.24688,5.24695,5.24573,5.24573,12000000.0
2009-06-04 05:38:00,5.247,5.247,5.24517,5.2456,13000000.0
2009-06-04 05:39:00,5.24492,5.24606,5.24425,5.24524,21000000.0
2009-06-04 05:40:00,5.2461,5.2461,5.24419,5.24533,14000000.0
2009-06-04 05:41:00,5.24405,5.24478,5.24307,5.24329,13000000.0
2009-06-04 05:42:00,5.24352,5.24441,5.24301,5.24342,8000000.0
2009-06-04 05:43:00,5.24425,5.24425,5.24297,5.24394,13000000.0
2009-06-04 05:44:00,5.24395,5.24497,5.24307,5.2441,13000000.0
2009-06-04 05:45:00,5.24429,5.24541,5.24377,5.24446,24000000.0
2009-06-04 05:46:00,5.24538,5.24626,5.24504,5.24586,14000000.0
2009-06-04 05:47:00,5.24547,5.24626,5.24458,5.24558,11000000.0
2009-06-04 05:48:00,5.24532,5.24617,5.24532,5.24542,18000000.0
2009-06-04 05:49:00,5.24601,5.24623,5.24458,5.24541,10000000.0
2009-06-04 05:50:00,5.24647,5.24713,5.24543,5.24706,10000000.0
2009-06-04 05:51:00,5.24752,5.24774,5.24562,5.24562,11000000.0
2009-06-04 05:52:00,5.2472,5.2472,5.24505,5.24505,19000000.0
2009-06-04 05:53:00,5.24655,5.2473,5.24558,5.2473,15000000.0
2009-06-04 05:54:00,5.24601,5.24687,5.24575,5.24576,7000000.0
2009-06-04 05:55:00,5.24497,5.24674,5.24451,5.24639,12000000.0
2009-06-04 05:56:00,5.24623,5.24787,5.24616,5.2474,16000000.0
2009-06-04 05:57:00,5.24782,5.24794,5.24635,5.2475,11000000.0
2009-06-04 05:58:00,5.24753,5.2498,5.24698,5.2498,22000000.0
2009-06-04 05:59:00,5.24998,5.25026,5.24898,5.24957,9000000.0
2009-06-04 06:00:00,5.24913,5.25131,5.24913,5.251,17000000.0
2009-06-04 06:01:00,5.25075,5.25121,5.24985,5.25048,18000000.0
2009-06-04 06:02:00,5.25036,5.25054,5.24875,5.24977,18000000.0
2009-06-04 06:03:00,5.24893,5.24987,5.24788,5.2487,16000000.0
2009-06-04 06:04:00,5.24924,5.25066,5.24892,5.25033,8000000.0
2009-06-04 06:05:00,5.25092,5.25163,5.2501,5.25019,10000000.0
2009-06-04 06:06:00,5.25125,5.25137,5.24939,5.25069,27000000.0
2009-06-04 06:07:00,5.24997,5.2512,5.24925,5.25048,17000000.0
2009-06-04 06:08:00,5.25092,5.25092,5.24881,5.24926,14000000.0
2009-06-04 06:09:00,5.24881,5.24929,5.2473,5.24858,13000000.0
2009-06-04 06:10:00,5.24888,5.25038,5.24822,5.24915,14000000.0
2009-06-04 06:11:00,5.24928,5.25157,5.24867,5.25115,16000000.0
2009-06-04 06:12:00,5.25173,5.25207,5.24993,5.25075,17000000.0
2009-06-04 06:13:00,5.25197,5.25275,5.25114,5.25176,14000000.0
2009-06-04 06:14:00,5.25152,5.25164,5.25005,5.25117,12000000.0
2009-06-04 06:15:00,5.25069,5.25184,5.2499,5.2514,13000000.0
2009-06-04 06:16:00,5.25097,5.25168,5.24955,5.25083,14000000.0
2009-06-04 06:17:00,5.24985,5.25088,5.24926,5.24926,11000000.0
2009-06-04 06:18:00,5.25024,5.25066,5.24878,5.24977,12000000.0
2009-06-04 06:19:00,5.25045,5.25093,5.2492,5.25007,19000000.0
2009-06-04 06:20:00,5.24922,5.25022,5.24871,5.24879,11000000.0
2009-06-04 06:21:00,5.24846,5.24947,5.24804,5.24866,9000000.0
2009-06-04 06:22:00,5.24828,5.24883,5.24711,5.24829,22000000.0
2009-06-04 06:23:00,5.24813,5.24858,5.24655,5.24655,18000000.0
2009-06-04 06:24:00,5.24785,5.2485,5.24735,5.24735,8000000.0
2009-06-04 06:25:00,5.24895,5.2493,5.24789,5.24806,9000000.0
2009-06-04 06:26:00,5.24922,5.2495,5.24778,5.24891,13000000.0
2009-06-04 06:27:00,5.24796,5.24909,5.24716,5.24716,15000000.0
2009-06-04 06:28:00,5.24755,5.2484,5.24716,5.24784,18000000.0
2009-06-04 06:29:00,5.24865,5.2495,5.24801,5.24846,16000000.0
2009-06-04 06:30:00,5.24947,5.24994,5.24901,5.24954,10000000.0
2009-06-04 06:31:00,5.24904,5.24995,5.24851,5.24888,13000000.0
2009-06-04 06:32:00,5.24813,5.24924,5.24791,5.24803,10000000.0
2009-06-04 06:33:00,5.24922,5.24936,5.24781,5.24888,10000000.0
2009-06-04 06:34:00,5.24827,5.24914,5.24815,5.24907,15000000.0
2009-06-04 06:35:00,5.24885,5.25069,5.24799,5.25069,13000000.0
2009-06-04 06:36:00,5.25047,5.25151,5.24955,5.25096,23000000.0
2009-06-04 06:37:00,5.25008,5.25222,5.25008,5.25222,11000000.0
2009-06-04 06:38:00,5.25133,5.25285,5.25049,5.2523,17000000.0
2009-06-04 06:39:00,5.25149,5.25171,5.25001,5.25113,8000000.0
2009-06-04 06:40:00,5.25085,5.25176,5.24954,5.25039,15000000.0
2009-06-04 06:41:00,5.24915,5.2512,5.24835,5.25063,15000000.0
2009-06-04 06:42:00,5.24974,5.25105,5.24932,5.25036,16000000.0
2009-06-04 06:43:00,5.25116,5.25155,5.2499,5.25141,12000000.0
2009-06-04 06:44:00,5.25207,5.25224,5.25023,5.25176,13000000.0
2009-06-04 06:45:00,5.25084,5.25162,5.25053,5.25108,14000000.0
2009-06-04 06:46:00,5.25059,5.25125,5.24933,5.25042,12000000.0
2009-06-04 06:47:00,5.25079,5.25122,5.24985,5.25094,11000000.0
2009-06-04 06:48:00,5.25257,5.25562,5.25202,5.25441,15000000.0
2009-06-04 06:49:00,5.25357,5.25606,5.25357,5.25475,17000000.0
2009-06-04 06:50:00,5.25468,5.25468,5.2535,5.25426,13000000.0
2009-06-04 06:51:00,5.25295,5.25425,5.25277,5.25425,8000000.0
2009-06-04 06:52:00,5.25378,5.25463,5.25269,5.25269,14000000.0
2009-06-04 06:53:00,5.253,5.25404,5.25225,5.253,13000000.0
2009-06-04 06:54:00,5.25269,5.25334,5.25227,5.25314,8000000.0
2009-06-04 06:55:00,5.25476,5.25478,5.25303,5.25439,10000000.0
2009-06-04 06:56:00,5.25525,5.25525,5.25323,5.25433,11000000.0
2009-06-04 06:57:00,5.25401,5.25591,5.25397,5.25518,17000000.0
2009-06-04 06:58:00,5.25577,5.2558,5.25435,5.25509,12000000.0
2009-06-04 06:59:00,5.25508,5.25529,5.25323,5.2537,14000000.0
2009-06-04 07:00:00,5.25303,5.25482,5.25303,5.25482,11000000.0
2009-06-04 07:01:00,5.25435,5.25531,5.25421,5.25494,10000000.0
2009-06-04 07:02:00,5.2538,5.25582,5.2538,5.25582,14000000.0
2009-06-04 07:03:00,5.25618,5.25618,5.25427,5.25535,7000000.0
2009-06-04 07:04:00,5.25557,5.25606,5.25434,5.25531,16000000.0
2009-06-04 07:05:00,5.25531,5.25565,5.25421,5.25421,15000000.0
2009-06-04 07:06:00,5.25528,5.25566,5.25445,5.25559,16000000.0
2009-06-04 07:07:00,5.25476,5.25546,5.25351,5.25377,12000000.0
2009-06-04 07:08:00,5.25256,5.25427,5.25242,5.25417,8000000.0
2009-06-04 07:09:00,5.25356,5.25356,5.25232,5.25282,8000000.0
2009-06-04 07:10:00,5.25309,5.25309,5.25032,5.25134,16000000.0
2009-06-04 07:11:00,5.25203,5.25237,5.25051,5.25179,17000000.0
2009-06-04 07:12:00,5.25155,5.25216,5.25014,5.25155,20000000.0
2009-06-04 07:13:00,5.25081,5.25158,5.24983,5.25158,18000000.0
2009-06-04 07:14:00,5.25002,5.25132,5.24987,5.25077,11000000.0
2009-06-04 07:15:00,5.25078,5.25255,5.25045,5.25186,18000000.0
2009-06-04 07:16:00,5.2518,5.25349,5.25104,5.25247,18000000.0
2009-06-04 07:17:00,5.25211,5.25256,5.25082,5.25203,12000000.0
2009-06-04 07:18:00,5.25301,5.25335,5.25074,5.25074,18000000.0
2009-06-04 07:19:00,5.25231,5.25309,5.25017,5.25157,14000000.0
2009-06-04 07:20:00,5.25206,5.2534,5.25108,5.25228,18000000.0
2009-06-04 07:21:00,5.25135,5.25266,5.25026,5.25043,13000000.0
2009-06-04 07:22:00,5.25047,5.25147,5.24931,5.2513,14000000.0
2009-06-04 07:23:00,5.25145,5.25145,5.24954,5.25049,15000000.0
2009-06-04 07:24:00,5.24969,5.2506,5.24929,5.24992,16000000.0
2009-06-04 07:25:00,5.25136,5.25136,5.24929,5.25064,15000000.0
2009-06-04 07:26:00,5.25094,5.25094,5.24873,5.25011,13000000.0
2009-06-04 07:27:00,5.25055,5.2509,5.24969,5.2509,12000000.0
2009-06-04 07:28:00,5.25108,5.25139,5.24938,5.25074,22000000.0
2009-06-04 07:29:00,5.25108,5.25108,5.24914,5.24934,16000000.0
2009-06-04 07:30:00,5.24909,5.25096,5.24909,5.25027,14000000.0
2009-06-04 07:31:00,5.25028,5.25028,5.24766,5.24977,13000000.0
2009-06-04 07:32:00,5.24854,5.25023,5.24845,5.25013,9000000.0
2009-06-04 07:33:00,5.24877,5.24983,5.24867,5.24955,7000000.0
2009-06-04 07:34:00,5.25076,5.25165,5.24907,5.25053,18000000.0
2009-06-04 07:35:00,5.25037,5.25127,5.24986,5.25127,9000000.0
2009-06-04 07:36:00,5.25065,5.25156,5.24964,5.24965,13000000.0
2009-06-04 07:37:00,5.249,5.25065,5.24886,5.25003,11000000.0
2009-06-04 07:38:00,5.25013,5.2503,5.24903,5.2503,11000000.0
2009-06-04 07:39:00,5.24993,5.25006,5.24877,5.2494,19000000.0
2009-06-04 07:40:00,5.25065,5.25068,5.24892,5.24995,11000000.0
2009-06-04 07:41:00,5.25065,5.25092,5.2497,5.25076,7000000.0
2009-06-04 07:42:00,5.25151,5.25151,5.24976,5.25065,13000000.0
2009-06-04 07:43:00,5.24973,5.25154,5.24911,5.25154,14000000.0
2009-06-04 07:44:00,5.25171,5.25204,5.25082,5.25084,10000000.0
2009-06-04 07:45:00,5.2511,5.25262,5.25057,5.25253,8000000.0
2009-06-04 07:46:00,5.25215,5.25323,5.25116,5.25268,13000000.0
2009-06-04 07:47:00,5.25289,5.25401,5.2511,5.25361,15000000.0
2009-06-04 07:48:00,5.25495,5.25513,5.25362,5.25413,13000000.0
2009-06-04 07:49:00,5.25349,5.25528,5.25349,5.25448,10000000.0
2009-06-04 07:50:00,5.25492,5.25492,5.25101,5.25128,17000000.0
2009-06-04 07:51:00,5.25231,5.25262,5.25106,5.25191,16000000.0
2009-06-04 07:52:00,5.25171,5.25196,5.25026,5.25116,13000000.0
2009-06-04 07:53:00,5.25182,5.25182,5.25051,5.25109,10000000.0
2009-06-04 07:54:00,5.25157,5.2517,5.25002,5.25086,11000000.0
2009-06-04 07:55:00,5.25071,5.25234,5.25071,5.25171,12000000.0
2009-06-04 07:56:00,5.25134,5.25456,5.25134,5.25456,13000000.0
2009-06-04 07:57:00,5.253,5.25388,5.25212,5.25375,8000000.0
2009-06-04 07:58:00,5.25366,5.25366,5.2511,5.2515,14000000.0
2009-06-04 07:59:00,5.25163,5.25163,5.24823,5.24963,15000000.0
2009-06-04 08:00:00,5.24987,5.24987,5.24687,5.24728,10000000.0
2009-06-04 08:01:00,5.24701,5.24742,5.24467,5.24698,13000000.0
2009-06-04 08:02:00,5.24492,5.24587,5.24308,5.24393,14000000.0
2009-06-04 08:03:00,5.2426,5.24466,5.2426,5.24365,12000000.0
2009-06-04 08:04:00,5.24291,5.24357,5.24135,5.24335,16000000.0
2009-06-04 08:05:00,5.24329,5.24389,5.24098,5.24283,14000000.0
2009-06-04 08:06:00,5.24416,5.24472,5.24219,5.24379,19000000.0
2009-06-04 08:07:00,5.24408,5.24487,5.24287,5.24417,19000000.0
2009-06-04 08:08:00,5.24471,5.24562,5.24373,5.24373,11000000.0
2009-06-04 08:09:00,5.24395,5.24518,5.24345,5.24464,10000000.0
2009-06-04 08:10:00,5.2448,5.24579,5.244,5.24407,16000000.0
2009-06-04 08:11:00,5.24475,5.24488,5.24236,5.24236,9000000.0
2009-06-04 08:12:00,5.24317,5.2444,5.24281,5.24345,10000000.0
2009-06-04 08:13:00,5.24235,5.24333,5.24078,5.24315,11000000.0
2009-06-04 08:14:00,5.24297,5.24401,5.24185,5.24367,12000000.0
2009-06-04 08:15:00,5.24341,5.24434,5.24306,5.24386,15000000.0
2009-06-04 08:16:00,5.24478,5.24624,5.24446,5.24607,14000000.0
2009-06-04 08:17:00,5.24465,5.24643,5.24465,5.24494,10000000.0
2009-06-04 08:18:00,5.24568,5.24589,5.24437,5.24529,9000000.0
2009-06-04 08:19:00,5.24282,5.24595,5.24247,5.24595,11000000.0
2009-06-04 08:20:00,5.24115,5.24487,5.24077,5.24203,11000000.0
2009-06-04 08:21:00,5.24213,5.24239,5.23935,5.2409,20000000.0
2009-06-04 08:22:00,5.23959,5.24163,5.23956,5.24013,8000000.0
2009-06-04 08:23:00,5.2417,5.24217,5.23753,5.23927,12000000.0
2009-06-04 08:24:00,5.23984,5.23996,5.23481,5.23528,13000000.0
2009-06-04 08:25:00,5.23702,5.23804,5.23567,5.237,12000000.0
2009-06-04 08:26:00,5.23663,5.23885,5.23652,5.23806,13000000.0
2009-06-04 08:27:00,5.23874,5.23939,5.23766,5.2385,11000000.0
2009-06-04 08:28:00,5.23826,5.2406,5.23826,5.24004,8000000.0
2009-06-04 08:29:00,5.24103,5.24112,5.23978,5.24049,12000000.0
2009-06-04 08:30:00,5.24014,5.24047,5.23905,5.24017,11000000.0
2009-06-04 08:31:00,5.23949,5.24005,5.23765,5.23842,10000000.0
2009-06-04 08:32:00,5.23786,5.23835,5.23591,5.237,13000000.0
2009-06-04 08:33:00,5.23486,5.23825,5.23475,5.23825,11000000.0
2009-06-04 08:34:00,5.23803,5.23847,5.23673,5.23847,17000000.0
2009-06-04 08:35:00,5.23822,5.23872,5.23722,5.23872,11000000.0
2009-06-04 08:36:00,5.23883,5.23887,5.236,5.2367,10000000.0
2009-06-04 08:37:00,5.23555,5.23759,5.23466,5.23651,9000000.0
2009-06-04 08:38:00,5.23531,5.23623,5.23273,5.23454,18000000.0
2009-06-04 08:39:00,5.23265,5.23562,5.23247,5.23459,8000000.0
2009-06-04 08:40:00,5.23499,5.23652,5.23407,5.23555,7000000.0
2009-06-04 08:41:00,5.23544,5.2364,5.23467,5.2356,16000000.0
2009-06-04 08:42:00,5.23518,5.23662,5.23474,5.23662,14000000.0
2009-06-04 08:43:00,5.23764,5.23837,5.23641,5.23732,12000000.0
2009-06-04 08:44:00,5.23616,5.23634,5.23294,5.2346,9000000.0
2009-06-04 08:45:00,5.23369,5.23544,5.23059,5.23059,18000000.0
2009-06-04 08:46:00,5.23129,5.2326,5.22985,5.2326,14000000.0
2009-06-04 08:47:00,5.23334,5.23412,5.23125,5.23332,18000000.0
2009-06-04 08:48:00,5.23338,5.2345,5.23184,5.23303,12000000.0
2009-06-04 08:49:00,5.23427,5.23483,5.23252,5.23483,14000000.0
2009-06-04 08:50:00,5.23394,5.23527,5.2336,5.23527,16000000.0
2009-06-04 08:51:00,5.2359,5.23655,5.23393,5.23594,21000000.0
2009-06-04 08:52:00,5.23633,5.23714,5.23497,5.23689,20000000.0
2009-06-04 08:53:00,5.23642,5.23678,5.23509,5.23614,7000000.0
2009-06-04 08:54:00,5.2365,5.2365,5.23418,5.23433,17000000.0
2009-06-04 08:55:00,5.23449,5.23562,5.23388,5.23388,12000000.0
2009-06-04 08:56:00,5.23398,5.23441,5.23238,5.23381,17000000.0
2009-06-04 08:57:00,5.23226,5.23465,5.23217,5.23465,16000000.0
2009-06-04 08:58:00,5.23299,5.23585,5.23255,5.23585,12000000.0
2009-06-04 08:59:00,5.23452,5.23478,5.23319,5.23386,13000000.0
2009-06-04 09:00:00,5.23184,5.23424,5.23184,5.23198,17000000.0
2009-06-04 09:01:00,5.23192,5.23305,5.23011,5.23139,13000000.0
2009-06-04 09:02:00,5.23091,5.23184,5.22963,5.2311,8000000.0
2009-06-04 09:03:00,5.23217,5.23411,5.23127,5.23411,16000000.0
2009-06-04 09:04:00,5.23409,5.23681,5.23294,5.23681,8000000.0
2009-06-04 09:05:00,5.2366,5.2366,5.23342,5.23372,11000000.0
2009-06-04 09:06:00,5.23336,5.2354,5.2324,5.2324,10000000.0
2009-06-04 09:07:00,5.23343,5.23353,5.23159,5.23337,10000000.0
2009-06-04 09:08:00,5.23399,5.23482,5.23292,5.23292,19000000.0
2009-06-04 09:09:00,5.23363,5.23568,5.23356,5.23535,16000000.0
2009-06-04 09:10:00,5.23544,5.23595,5.23439,5.23569,8000000.0
2009-06-04 09:11:00,5.23575,5.23641,5.23449,5.23497,11000000.0
2009-06-04 09:12:00,5.23497,5.23663,5.23455,5.23499,16000000.0
2009-06-04 09:13:00,5.23514,5.23627,5.234,5.23527,15000000.0
2009-06-04 09:14:00,5.23535,5.23608,5.23331,5.23366,17000000.0
2009-06-04 09:15:00,5.2342,5.2356,5.23351,5.23442,12000000.0
2009-06-04 09:16:00,5.23497,5.23598,5.23364,5.23539,14000000.0
2009-06-04 09:17:00,5.23462,5.23664,5.23448,5.23601,14000000.0
2009-06-04 09:18:00,5.23563,5.23575,5.23154,5.23154,18000000.0
2009-06-04 09:19:00,5.23216,5.2348,5.22879,5.22992,14000000.0
2009-06-04 09:20:00,5.22864,5.23275,5.22864,5.23275,18000000.0
2009-06-04 09:21:00,5.23219,5.23253,5.23062,5.232,17000000.0
2009-06-04 09:22:00,5.23187,5.23206,5.23048,5.23086,13000000.0
2009-06-04 09:23:00,5.23242,5.23306,5.23078,5.23227,12000000.0
2009-06-04 09:24:00,5.23249,5.23325,5.23061,5.23234,14000000.0
2009-06-04 09:25:00,5.23219,5.23229,5.23056,5.23229,9000000.0
2009-06-04 09:26:00,5.23214,5.23286,5.23071,5.23238,13000000.0
2009-06-04 09:27:00,5.23007,5.23373,5.23007,5.23373,13000000.0
2009-06-04 09:28:00,5.23486,5.23603,5.23177,5.23487,19000000.0
2009-06-04 09:29:00,5.23492,5.23532,5.2332,5.23347,14000000.0
2009-06-04 09:30:00,5.2318,5.23467,5.23083,5.23156,15000000.0
2009-06-04 09:31:00,5.23232,5.23257,5.2295,5.2313,11000000.0
2009-06-04 09:32:00,5.22939,5.23048,5.22683,5.22743,16000000.0
2009-06-04 09:33:00,5.22739,5.23017,5.22739,5.22841,9000000.0
2009-06-04 09:34:00,5.23067,5.23237,5.22941,5.2315,18000000.0
2009-06-04 09:35:00,5.23296,5.23455,5.23109,5.23362,14000000.0
2009-06-04 09:36:00,5.23323,5.23323,5.22953,5.22967,16000000.0
2009-06-04 09:37:00,5.22906,5.23253,5.22851,5.23151,20000000.0
2009-06-04 09:38:00,5.23131,5.23248,5.22968,5.23045,19000000.0
2009-06-04 09:39:00,5.23188,5.23221,5.23037,5.23221,16000000.0
2009-06-04 09:40:00,5.23185,5.23185,5.22974,5.23124,12000000.0
2009-06-04 09:41:00,5.23208,5.23208,5.22547,5.22589,18000000.0
2009-06-04 09:42:00,5.22697,5.22912,5.22484,5.22649,16000000.0
2009-06-04 09:43:00,5.226,5.2293,5.226,5.22841,15000000.0
2009-06-04 09:44:00,5.22946,5.23075,5.22831,5.23075,13000000.0
2009-06-04 09:45:00,5.23003,5.23042,5.22863,5.22999,13000000.0
2009-06-04 09:46:00,5.22947,5.23067,5.22894,5.23067,17000000.0
2009-06-04 09:47:00,5.23117,5.23134,5.22949,5.2307,13000000.0
2009-06-04 09:48:00,5.23171,5.2341,5.23085,5.23155,16000000.0
2009-06-04 09:49:00,5.2309,5.23232,5.23072,5.2317,17000000.0
2009-06-04 09:50:00,5.23136,5.23143,5.22947,5.23068,12000000.0
2009-06-04 09:51:00,5.23136,5.23146,5.22918,5.23054,16000000.0
2009-06-04 09:52:00,5.23026,5.23026,5.22878,5.22898,16000000.0
2009-06-04 09:53:00,5.22984,5.22984,5.22789,5.22932,15000000.0
2009-06-04 09:54:00,5.22821,5.22974,5.2281,5.22922,15000000.0
2009-06-04 09:55:00,5.2287,5.22899,5.2271,5.2271,15000000.0
2009-06-04 09:56:00,5.22744,5.22958,5.22675,5.22958,17000000.0
2009-06-04 09:57:00,5.23012,5.23126,5.22846,5.22909,12000000.0
2009-06-04 09:58:00,5.22985,5.23072,5.22818,5.22949,14000000.0
2009-06-04 09:59:00,5.22825,5.22904,5.22728,5.22852,10000000.0
2009-06-04 10:00:00,5.22722,5.22889,5.22705,5.2281,11000000.0
2009-06-04 10:01:00,5.22907,5.22943,5.22742,5.2287,24000000.0
2009-06-04 10:02:00,5.22696,5.2282,5.22531,5.22742,14000000.0
2009-06-04 10:03:00,5.22739,5.2283,5.22553,5.2283,16000000.0
2009-06-04 10:04:00,5.22906,5.22972,5.22741,5.22939,10000000.0
2009-06-04 10:05:00,5.22995,5.23006,5.2285,5.2297,10000000.0
2009-06-04 10:06:00,5.22913,5.22954,5.22712,5.22771,9000000.0
2009-06-04 10:07:00,5.22818,5.22874,5.22405,5.22484,11000000.0
2009-06-04 10:08:00,5.22664,5.22765,5.22512,5.22765,9000000.0
2009-06-04 10:09:00,5.22773,5.23041,5.22719,5.23041,11000000.0
2009-06-04 10:10:00,5.22985,5.23105,5.22898,5.2297,15000000.0
2009-06-04 10:11:00,5.23021,5.23021,5.22811,5.22936,16000000.0
2009-06-04 10:12:00,5.22874,5.23065,5.22874,5.23065,19000000.0
2009-06-04 10:13:00,5.23158,5.23198,5.22981,5.23135,9000000.0
2009-06-04 10:14:00,5.23276,5.23295,5.23101,5.2323,11000000.0
2009-06-04 10:15:00,5.23096,5.23196,5.23041,5.23129,8000000.0
2009-06-04 10:16:00,5.23212,5.23212,5.23039,5.23041,17000000.0
2009-06-04 10:17:00,5.23194,5.23199,5.23038,5.23094,16000000.0
2009-06-04 10:18:00,5.23157,5.23301,5.23052,5.23116,16000000.0
2009-06-04 10:19:00,5.2318,5.23277,5.23166,5.23242,17000000.0
2009-06-04 10:20:00,5.23321,5.23486,5.23272,5.23331,16000000.0
2009-06-04 10:21:00,5.23403,5.23433,5.23284,5.23359,7000000.0
2009-06-04 10:22:00,5.23306,5.23423,5.23283,5.23385,10000000.0
2009-06-04 10:23:00,5.23467,5.23616,5.23331,5.23467,14000000.0
2009-06-04 10:24:00,5.23559,5.23639,5.23373,5.23527,13000000.0
2009-06-04 10:25:00,5.23497,5.23553,5.23406,5.23459,12000000.0
2009-06-04 10:26:00,5.23476,5.23476,5.23333,5.23373,11000000.0
2009-06-04 10:27:00,5.2332,5.23534,5.23317,5.23481,13000000.0
2009-06-04 10:28:00,5.23548,5.23649,5.23444,5.2358,13000000.0
2009-06-04 10:29:00,5.23569,5.23669,5.23553,5.23614,11000000.0
2009-06-04 10:30:00,5.23621,5.23621,5.23463,5.23478,9000000.0
2009-06-04 10:31:00,5.23294,5.23486,5.23294,5.2337,16000000.0
2009-06-04 10:32:00,5.23189,5.23389,5.23189,5.23334,9000000.0
2009-06-04 10:33:00,5.23263,5.23395,5.23253,5.23395,12000000.0
2009-06-04 10:34:00,5.23192,5.23357,5.23149,5.23357,11000000.0
2009-06-04 10:35:00,5.23324,5.23324,5.23128,5.23242,17000000.0
2009-06-04 10:36:00,5.23237,5.23255,5.22877,5.23093,10000000.0
2009-06-04 10:37:00,5.22896,5.23028,5.22816,5.22816,15000000.0
2009-06-04 10:38:00,5.22955,5.23037,5.22859,5.23037,17000000.0
2009-06-04 10:39:00,5.22941,5.23005,5.22748,5.22823,13000000.0
2009-06-04 10:40:00,5.22893,5.2301,5.22777,5.22981,10000000.0
2009-06-04 10:41:00,5.22973,5.23093,5.22838,5.23093,15000000.0
2009-06-04 10:42:00,5.23086,5.23182,5.22972,5.23112,12000000.0
2009-06-04 10:43:00,5.23178,5.23328,5.23126,5.23328,13000000.0
2009-06-04 10:44:00,5.23187,5.23289,5.23092,5.2313,12000000.0
2009-06-04 10:45:00,5.23139,5.23229,5.22926,5.23065,13000000.0
2009-06-04 10:46:00,5.23142,5.23256,5.22953,5.23185,13000000.0
2009-06-04 10:47:00,5.23105,5.23165,5.23056,5.23108,7000000.0
2009-06-04 10:48:00,5.23242,5.23377,5.23087,5.233,12000000.0
2009-06-04 10:49:00,5.23097,5.23267,5.22977,5.23144,10000000.0
2009-06-04 10:50:00,5.22986,5.23195,5.22885,5.23028,14000000.0
2009-06-04 10:51:00,5.23072,5.23072,5.2293,5.2293,11000000.0
2009-06-04 10:52:00,5.23086,5.23157,5.2292,5.23027,20000000.0
2009-06-04 10:53:00,5.23217,5.23259,5.23079,5.23094,9000000.0
2009-06-04 10:54:00,5.23303,5.23397,5.23161,5.23397,18000000.0
2009-06-04 10:55:00,5.23307,5.23406,5.23238,5.23279,10000000.0
2009-06-04 10:56:00,5.23255,5.2329,5.23137,5.2329,11000000.0
2009-06-04 10:57:00,5.23231,5.23241,5.23166,5.23216,8000000.0
2009-06-04 10:58:00,5.23157,5.23222,5.23085,5.23222,10000000.0
2009-06-04 10:59:00,5.23166,5.23267,5.2316,5.23231,10000000.0
2009-06-04 11:00:00,5.23227,5.23227,5.22981,5.2306,15000000.0
2009-06-04 11:01:00,5.23068,5.23103,5.22941,5.23029,12000000.0
2009-06-04 11:02:00,5.23085,5.23194,5.23035,5.23189,8000000.0
2009-06-04 11:03:00,5.23309,5.23309,5.2312,5.23296,11000000.0
2009-06-04 11:04:00,5.23208,5.2343,5.23208,5.2343,15000000.0
2009-06-04 11:05:00,5.23236,5.23476,5.23236,5.23433,17000000.0
2009-06-04 11:06:00,5.23294,5.23475,5.23182,5.23475,12000000.0
2009-06-04 11:07:00,5.23385,5.23436,5.23303,5.23435,11000000.0
2009-06-04 11:08:00,5.23476,5.23567,5.2336,5.23567,22000000.0
2009-06-04 11:09:00,5.23573,5.23654,5.23522,5.23587,9000000.0
2009-06-04 11:10:00,5.23621,5.23621,5.2342,5.23524,16000000.0
2009-06-04 11:11:00,5.23504,5.23504,5.23315,5.23444,7000000.0
2009-06-04 11:12:00,5.2341,5.23468,5.23222,5.23327,15000000.0
2009-06-04 11:13:00,5.23461,5.23515,5.23332,5.23515,11000000.0
2009-06-04 11:14:00,5.23481,5.23481,5.23203,5.23203,18000000.0
2009-06-04 11:15:00,5.23268,5.23413,5.23196,5.23229,11000000.0
2009-06-04 11:16:00,5.23346,5.23535,5.23341,5.23438,13000000.0
2009-06-04 11:17:00,5.23466,5.23614,5.23313,5.23437,13000000.0
2009-06-04 11:18:00,5.2333,5.23517,5.23286,5.23517,9000000.0
2009-06-04 11:19:00,5.23329,5.23501,5.23327,5.23481,17000000.0
2009-06-04 11:20:00,5.23536,5.23627,5.23392,5.23618,14000000.0
2009-06-04 11:21:00,5.23654,5.23654,5.23451,5.23509,14000000.0
2009-06-04 11:22:00,5.23654,5.23966,5.23621,5.23773,22000000.0
2009-06-04 11:23:00,5.23946,5.23957,5.23656,5.23702,8000000.0
2009-06-04 11:24:00,5.23683,5.23911,5.23646,5.23824,18000000.0
2009-06-04 11:25:00,5.23783,5.23844,5.2359,5.23844,9000000.0
2009-06-04 11:26:00,5.23708,5.2372,5.23469,5.23584,15000000.0
2009-06-04 11:27:00,5.23612,5.23626,5.2333,5.23361,10000000.0
2009-06-04 11:28:00,5.23453,5.2367,5.23227,5.23368,13000000.0
2009-06-04 11:29:00,5.23426,5.23426,5.23234,5.23401,17000000.0
2009-06-04 11:30:00,5.23466,5.2355,5.2335,5.2347,13000000.0
2009-06-04 11:31:00,5.2355,5.2367,5.23493,5.2367,12000000.0
2009-06-04 11:32:00,5.23677,5.23726,5.23554,5.23608,20000000.0
2009-06-04 11:33:00,5.23559,5.23626,5.23366,5.23497,16000000.0
2009-06-04 11:34:00,5.23536,5.23536,5.23388,5.23485,13000000.0
2009-06-04 11:35:00,5.23512,5.23512,5.23247,5.2339,14000000.0
2009-06-04 11:36:00,5.23391,5.23411,5.23167,5.23237,11000000.0
2009-06-04 11:37:00,5.23137,5.23319,5.23098,5.2319,16000000.0
2009-06-04 11:38:00,5.23271,5.23271,5.23141,5.23263,8000000.0
2009-06-04 11:39:00,5.23364,5.23364,5.23188,5.23336,11000000.0
2009-06-04 11:40:00,5.23282,5.23299,5.23172,5.23182,12000000.0
2009-06-04 11:41:00,5.23302,5.2337,5.23249,5.2337,10000000.0
2009-06-04 11:42:00,5.23223,5.23379,5.23213,5.23334,10000000.0
2009-06-04 11:43:00,5.2334,5.23444,5.23237,5.23444,17000000.0
2009-06-04 11:44:00,5.23436,5.23535,5.23259,5.23501,15000000.0
2009-06-04 11:45:00,5.23585,5.23595,5.2346,5.23575,16000000.0
2009-06-04 11:46:00,5.23548,5.23634,5.2352,5.23603,7000000.0
2009-06-04 11:47:00,5.23591,5.23625,5.23483,5.23625,16000000.0
2009-06-04 11:48:00,5.23643,5.23816,5.23554,5.23685,13000000.0
2009-06-04 11:49:00,5.23581,5.23784,5.2352,5.23657,10000000.0
2009-06-04 11:50:00,5.23679,5.23769,5.23536,5.23654,12000000.0
2009-06-04 11:51:00,5.23512,5.23763,5.23473,5.23544,14000000.0
2009-06-04 11:52:00,5.23739,5.23775,5.23552,5.23666,18000000.0
2009-06-04 11:53:00,5.2391,5.24077,5.2377,5.23999,16000000.0
2009-06-04 11:54:00,5.23901,5.24174,5.23901,5.24174,8000000.0
2009-06-04 11:55:00,5.2426,5.24326,5.24076,5.24166,8000000.0
2009-06-04 11:56:00,5.24354,5.24392,5.24279,5.24315,8000000.0
2009-06-04 11:57:00,5.24347,5.24349,5.24156,5.24294,11000000.0
2009-06-04 11:58:00,5.2434,5.2435,5.24194,5.24294,14000000.0
2009-06-04 11:59:00,5.24257,5.24297,5.24135,5.24297,11000000.0
2009-06-04 12:00:00,5.24138,5.24353,5.24138,5.24309,15000000.0
2009-06-04 12:01:00,5.24273,5.24273,5.24063,5.24063,13000000.0
2009-06-04 12:02:00,5.24194,5.24214,5.23973,5.24008,15000000.0
2009-06-04 12:03:00,5.24037,5.24131,5.23968,5.24131,11000000.0
2009-06-04 12:04:00,5.24078,5.24228,5.24078,5.24121,9000000.0
2009-06-04 12:05:00,5.24245,5.24383,5.24199,5.24283,9000000.0
2009-06-04 12:06:00,5.2452,5.24571,5.24319,5.24478,15000000.0
2009-06-04 12:07:00,5.24454,5.24631,5.24454,5.24631,11000000.0
2009-06-04 12:08:00,5.24613,5.24842,5.2453,5.24715,8000000.0
2009-06-04 12:09:00,5.24821,5.24864,5.24667,5.24862,18000000.0
2009-06-04 12:10:00,5.24904,5.2496,5.24845,5.24878,14000000.0
2009-06-04 12:11:00,5.24882,5.2496,5.24787,5.24797,9000000.0
2009-06-04 12:12:00,5.24964,5.25063,5.24829,5.24867,18000000.0
2009-06-04 12:13:00,5.25027,5.2503,5.24841,5.24932,12000000.0
2009-06-04 12:14:00,5.24998,5.25036,5.24882,5.25036,10000000.0
2009-06-04 12:15:00,5.24976,5.25025,5.24814,5.2486,8000000.0
2009-06-04 12:16:00,5.24775,5.24881,5.24728,5.24804,14000000.0
2009-06-04 12:17:00,5.24663,5.24796,5.24632,5.24679,13000000.0
2009-06-04 12:18:00,5.24722,5.2479,5.24599,5.24739,10000000.0
2009-06-04 12:19:00,5.24654,5.24697,5.24564,5.24661,11000000.0
2009-06-04 12:20:00,5.2459,5.24623,5.24526,5.24623,8000000.0
2009-06-04 12:21:00,5.24476,5.24763,5.24476,5.24696,20000000.0
2009-06-04 12:22:00,5.24627,5.24768,5.24565,5.24686,14000000.0
2009-06-04 12:23:00,5.24617,5.24705,5.24604,5.24604,11000000.0
2009-06-04 12:24:00,5.24611,5.24644,5.24495,5.24511,17000000.0
2009-06-04 12:25:00,5.24606,5.24889,5.24606,5.24889,12000000.0
2009-06-04 12:26:00,5.24942,5.2524,5.24835,5.2524,7000000.0
2009-06-04 12:27:00,5.25075,5.25457,5.25075,5.25315,7000000.0
2009-06-04 12:28:00,5.25411,5.2553,5.25281,5.25423,19000000.0
2009-06-04 12:29:00,5.25448,5.25617,5.25374,5.25552,12000000.0
2009-06-04 12:30:00,5.25508,5.25527,5.25416,5.25527,10000000.0
2009-06-04 12:31:00,5.25487,5.25487,5.25274,5.25416,12000000.0
2009-06-04 12:32:00,5.25168,5.25417,5.25083,5.25083,12000000.0
2009-06-04 12:33:00,5.25149,5.25371,5.25149,5.25331,15000000.0
2009-06-04 12:34:00,5.25365,5.25392,5.25123,5.25231,12000000.0
2009-06-04 12:35:00,5.25391,5.2554,5.2522,5.2522,12000000.0
2009-06-04 12:36:00,5.2539,5.2547,5.25152,5.25271,15000000.0
2009-06-04 12:37:00,5.25379,5.25379,5.25149,5.25209,8000000.0
2009-06-04 12:38:00,5.25358,5.25358,5.25117,5.25117,15000000.0
2009-06-04 12:39:00,5.25202,5.25202,5.24963,5.24997,14000000.0
2009-06-04 12:40:00,5.2509,5.25141,5.24882,5.24944,18000000.0
2009-06-04 12:41:00,5.24885,5.25038,5.24829,5.24915,11000000.0
2009-06-04 12:42:00,5.24901,5.24945,5.248,5.24945,17000000.0
2009-06-04 12:43:00,5.25023,5.2509,5.24947,5.25089,11000000.0
2009-06-04 12:44:00,5.2515,5.25213,5.25012,5.25213,13000000.0
2009-06-04 12:45:00,5.25329,5.25329,5.25092,5.25253,10000000.0
2009-06-04 12:46:00,5.2522,5.25488,5.25184,5.25488,20000000.0
2009-06-04 12:47:00,5.25413,5.25436,5.2525,5.25302,10000000.0
2009-06-04 12:48:00,5.25276,5.25401,5.25216,5.25288,10000000.0
2009-06-04 12:49:00,5.25206,5.25332,5.25065,5.25184,15000000.0
2009-06-04 12:50:00,5.25183,5.25183,5.24952,5.25152,14000000.0
2009-06-04 12:51:00,5.25151,5.25151,5.24933,5.25045,14000000.0
2009-06-04 12:52:00,5.24948,5.25046,5.24907,5.2498,9000000.0
2009-06-04 12:53:00,5.25118,5.25152,5.24906,5.24992,9000000.0
2009-06-04 12:54:00,5.25175,5.25175,5.24932,5.25062,20000000.0
2009-06-04 12:55:00,5.25131,5.25235,5.2503,5.25041,12000000.0
2009-06-04 12:56:00,5.25131,5.25226,5.25102,5.25215,7000000.0
2009-06-04 12:57:00,5.252,5.25281,5.25131,5.25248,13000000.0
2009-06-04 12:58:00,5.25232,5.25257,5.25007,5.25113,16000000.0
2009-06-04 12:59:00,5.2505,5.25135,5.24956,5.25046,14000000.0
2009-06-04 13:00:00,5.25025,5.25071,5.2491,5.24971,12000000.0
2009-06-04 13:01:00,5.24951,5.25002,5.24612,5.24772,17000000.0
2009-06-04 13:02:00,5.24805,5.2493,5.24624,5.2493,10000000.0
2009-06-04 13:03:00,5.24871,5.24954,5.24734,5.24809,22000000.0
2009-06-04 13:04:00,5.24899,5.25117,5.24811,5.24955,20000000.0
2009-06-04 13:05:00,5.25033,5.25058,5.24844,5.25058,14000000.0
2009-06-04 13:06:00,5.25101,5.25137,5.24855,5.25098,17000000.0
2009-06-04 13:07:00,5.24895,5.25432,5.24895,5.25405,22000000.0
2009-06-04 13:08:00,5.25418,5.25554,5.25223,5.2552,12000000.0
2009-06-04 13:09:00,5.25701,5.25701,5.25432,5.25511,12000000.0
2009-06-04 13:10:00,5.25608,5.25608,5.25425,5.2552,20000000.0
2009-06-04 13:11:00,5.25432,5.25893,5.25432,5.25893,12000000.0
2009-06-04 13:12:00,5.26097,5.26289,5.25811,5.26139,16000000.0
2009-06-04 13:13:00,5.26262,5.26448,5.2609,5.26316,14000000.0
2009-06-04 13:14:00,5.26532,5.26675,5.26333,5.26607,17000000.0
2009-06-04 13:15:00,5.26599,5.26706,5.26535,5.26661,7000000.0
2009-06-04 13:16:00,5.26435,5.26496,5.26197,5.26197,9000000.0
2009-06-04 13:17:00,5.26151,5.26385,5.26056,5.26056,15000000.0
2009-06-04 13:18:00,5.26024,5.26166,5.25918,5.25933,17000000.0
2009-06-04 13:19:00,5.25968,5.26145,5.25859,5.2596,15000000.0
2009-06-04 13:20:00,5.26014,5.26025,5.25825,5.2585,12000000.0
2009-06-04 13:21:00,5.25953,5.26078,5.25818,5.25885,24000000.0
2009-06-04 13:22:00,5.26054,5.26092,5.25875,5.26003,12000000.0
2009-06-04 13:23:00,5.26032,5.26049,5.25834,5.25963,12000000.0
2009-06-04 13:24:00,5.26047,5.26192,5.25984,5.26059,18000000.0
2009-06-04 13:25:00,5.26079,5.26137,5.25905,5.25937,12000000.0
2009-06-04 13:26:00,5.25979,5.26299,5.25903,5.26163,12000000.0
2009-06-04 13:27:00,5.26175,5.26249,5.25981,5.25981,9000000.0
2009-06-04 13:28:00,5.25962,5.26103,5.25573,5.25573,15000000.0
2009-06-04 13:29:00,5.25671,5.2587,5.25585,5.2587,14000000.0
2009-06-04 13:30:00,5.25832,5.25832,5.25519,5.25519,11000000.0
2009-06-04 13:31:00,5.25653,5.25682,5.25431,5.25431,11000000.0
2009-06-04 13:32:00,5.25615,5.25636,5.25503,5.25628,8000000.0
2009-06-04 13:33:00,5.25571,5.25672,5.25524,5.25667,14000000.0
2009-06-04 13:34:00,5.25713,5.25713,5.25569,5.25707,11000000.0
2009-06-04 13:35:00,5.25681,5.25707,5.25495,5.25651,16000000.0
2009-06-04 13:36:00,5.25692,5.25692,5.25404,5.25427,8000000.0
2009-06-04 13:37:00,5.2553,5.25682,5.25495,5.25521,17000000.0
2009-06-04 13:38:00,5.25506,5.25691,5.2543,5.25559,14000000.0
2009-06-04 13:39:00,5.25625,5.25681,5.25513,5.25656,10000000.0
2009-06-04 13:40:00,5.25675,5.25712,5.25518,5.25682,8000000.0
2009-06-04 13:41:00,5.25635,5.25635,5.25466,5.25492,11000000.0
2009-06-04 13:42:00,5.25594,5.25679,5.25519,5.25585,14000000.0
2009-06-04 13:43:00,5.25508,5.25666,5.25468,5.25666,11000000.0
2009-06-04 13:44:00,5.25778,5.2582,5.25658,5.25753,11000000.0
2009-06-04 13:45:00,5.25825,5.26033,5.2579,5.26033,14000000.0
2009-06-04 13:46:00,5.26039,5.26324,5.25917,5.26324,11000000.0
2009-06-04 13:47:00,5.2636,5.27071,5.26353,5.26785,13000000.0
2009-06-04 13:48:00,5.26775,5.26994,5.26471,5.26602,14000000.0
2009-06-04 13:49:00,5.26187,5.26506,5.26135,5.26366,12000000.0
2009-06-04 13:50:00,5.26493,5.26629,5.26284,5.26398,16000000.0
2009-06-04 13:51:00,5.2665,5.26777,5.26405,5.26609,14000000.0
2009-06-04 13:52:00,5.26479,5.26603,5.26417,5.26587,10000000.0
2009-06-04 13:53:00,5.26647,5.26744,5.26582,5.26597,10000000.0
2009-06-04 13:54:00,5.26877,5.26919,5.26663,5.26919,8000000.0
2009-06-04 13:55:00,5.27015,5.27502,5.26809,5.27445,13000000.0
2009-06-04 13:56:00,5.26984,5.27735,5.26984,5.27636,17000000.0
2009-06-04 13:57:00,5.27738,5.28335,5.27622,5.28307,13000000.0
2009-06-04 13:58:00,5.28311,5.28724,5.28197,5.28724,7000000.0
2009-06-04 13:59:00,5.2867,5.28673,5.28331,5.2842,9000000.0
2009-06-04 14:00:00,5.28252,5.28433,5.28199,5.28278,7000000.0
2009-06-04 14:01:00,5.28346,5.28348,5.28014,5.28097,11000000.0
2009-06-04 14:02:00,5.28002,5.28239,5.27929,5.28142,19000000.0
2009-06-04 14:03:00,5.28128,5.28128,5.27595,5.27919,13000000.0
2009-06-04 14:04:00,5.27899,5.27904,5.2766,5.27891,22000000.0
2009-06-04 14:05:00,5.28012,5.28015,5.27682,5.28015,17000000.0
2009-06-04 14:06:00,5.27733,5.27868,5.27546,5.27639,11000000.0
2009-06-04 14:07:00,5.27528,5.27585,5.26795,5.26795,9000000.0
2009-06-04 14:08:00,5.26569,5.26953,5.26503,5.26739,11000000.0
2009-06-04 14:09:00,5.2672,5.27065,5.2664,5.26965,12000000.0
2009-06-04 14:10:00,5.27121,5.27313,5.2689,5.27254,13000000.0
2009-06-04 14:11:00,5.27085,5.27641,5.27024,5.27511,14000000.0
2009-06-04 14:12:00,5.27651,5.27831,5.27523,5.27587,11000000.0
2009-06-04 14:13:00,5.27819,5.27819,5.27216,5.27216,11000000.0
2009-06-04 14:14:00,5.27275,5.2784,5.27275,5.2784,7000000.0
2009-06-04 14:15:00,5.27712,5.27832,5.27442,5.2745,14000000.0
2009-06-04 14:16:00,5.27466,5.27727,5.27417,5.27683,13000000.0
2009-06-04 14:17:00,5.2762,5.27726,5.27523,5.27726,22000000.0
2009-06-04 14:18:00,5.27733,5.2785,5.27569,5.27786,15000000.0
2009-06-04 14:19:00,5.27912,5.27919,5.2776,5.27838,12000000.0
2009-06-04 14:20:00,5.27844,5.28148,5.27829,5.28148,7000000.0
2009-06-04 14:21:00,5.28127,5.28127,5.2785,5.2791,13000000.0
2009-06-04 14:22:00,5.28095,5.281,5.2791,5.27963,8000000.0
2009-06-04 14:23:00,5.28052,5.28068,5.2775,5.2781,11000000.0
2009-06-04 14:24:00,5.27801,5.2781,5.27506,5.27684,13000000.0
2009-06-04 14:25:00,5.27596,5.2775,5.27446,5.2753,15000000.0
2009-06-04 14:26:00,5.27627,5.27628,5.27489,5.27616,8000000.0
2009-06-04 14:27:00,5.27558,5.27558,5.2738,5.2755,10000000.0
2009-06-04 14:28:00,5.27425,5.27494,5.27186,5.27346,11000000.0
2009-06-04 14:29:00,5.27413,5.27683,5.27309,5.27559,21000000.0
2009-06-04 14:30:00,5.27776,5.27776,5.27317,5.27317,11000000.0
2009-06-04 14:31:00,5.27516,5.27523,5.27152,5.27152,17000000.0
2009-06-04 14:32:00,5.27159,5.27336,5.26818,5.26818,15000000.0
2009-06-04 14:33:00,5.27061,5.27173,5.26963,5.27173,8000000.0
2009-06-04 14:34:00,5.27196,5.27483,5.27135,5.27436,9000000.0
2009-06-04 14:35:00,5.27265,5.2732,5.26784,5.26784,11000000.0
2009-06-04 14:36:00,5.26711,5.27246,5.26437,5.26548,15000000.0
2009-06-04 14:37:00,5.265,5.26933,5.26464,5.26933,8000000.0
2009-06-04 14:38:00,5.27075,5.27138,5.26864,5.27081,10000000.0
2009-06-04 14:39:00,5.27071,5.27233,5.26837,5.27233,19000000.0
2009-06-04 14:40:00,5.27145,5.27257,5.26778,5.27006,15000000.0
2009-06-04 14:41:00,5.27021,5.27254,5.26996,5.27254,15000000.0
2009-06-04 14:42:00,5.27072,5.27515,5.2705,5.27278,17000000.0
2009-06-04 14:43:00,5.27244,5.2745,5.27108,5.27264,15000000.0
2009-06-04 14:44:00,5.27143,5.27404,5.27056,5.27056,15000000.0
2009-06-04 14:45:00,5.27099,5.27346,5.27042,5.27317,9000000.0
2009-06-04 14:46:00,5.27167,5.27294,5.26989,5.26989,11000000.0
2009-06-04 14:47:00,5.26897,5.27164,5.26516,5.26726,12000000.0
2009-06-04 14:48:00,5.26651,5.27001,5.26553,5.26726,12000000.0
2009-06-04 14:49:00,5.26624,5.26786,5.26539,5.26786,12000000.0
2009-06-04 14:50:00,5.26853,5.26919,5.2661,5.26669,15000000.0
2009-06-04 14:51:00,5.26341,5.26572,5.2602,5.2602,10000000.0
2009-06-04 14:52:00,5.25926,5.26115,5.25719,5.25835,13000000.0
2009-06-04 14:53:00,5.25808,5.26132,5.25808,5.26132,13000000.0
2009-06-04 14:54:00,5.26158,5.26192,5.25685,5.2571,9000000.0
2009-06-04 14:55:00,5.25721,5.25767,5.25396,5.2555,16000000.0
2009-06-04 14:56:00,5.25602,5.26095,5.25568,5.26049,15000000.0
2009-06-04 14:57:00,5.26025,5.26025,5.25689,5.25717,15000000.0
2009-06-04 14:58:00,5.25709,5.25725,5.2508,5.25532,11000000.0
2009-06-04 14:59:00,5.25321,5.25364,5.25016,5.25281,14000000.0
2009-06-04 15:00:00,5.25296,5.25296,5.24831,5.24961,18000000.0
2009-06-04 15:01:00,5.25002,5.25263,5.24932,5.25106,12000000.0
2009-06-04 15:02:00,5.25004,5.25174,5.24935,5.25174,7000000.0
2009-06-04 15:03:00,5.25059,5.25629,5.25059,5.25625,18000000.0
2009-06-04 15:04:00,5.2562,5.25709,5.25321,5.25454,21000000.0
2009-06-04 15:05:00,5.25655,5.25655,5.2518,5.25374,13000000.0
2009-06-04 15:06:00,5.2512,5.25417,5.24729,5.25001,14000000.0
2009-06-04 15:07:00,5.24925,5.25201,5.24863,5.24995,22000000.0
2009-06-04 15:08:00,5.2502,5.25036,5.24682,5.24686,10000000.0
2009-06-04 15:09:00,5.24792,5.25148,5.24647,5.25148,9000000.0
2009-06-04 15:10:00,5.25146,5.25155,5.24843,5.24968,14000000.0
2009-06-04 15:11:00,5.25053,5.25383,5.24948,5.25322,12000000.0
2009-06-04 15:12:00,5.25254,5.25388,5.25025,5.25308,13000000.0
2009-06-04 15:13:00,5.25259,5.25324,5.25134,5.25252,12000000.0
2009-06-04 15:14:00,5.25355,5.25506,5.25216,5.25504,10000000.0
2009-06-04 15:15:00,5.25527,5.25586,5.2529,5.25512,16000000.0
2009-06-04 15:16:00,5.25551,5.25572,5.25316,5.25319,15000000.0
2009-06-04 15:17:00,5.25516,5.25764,5.25477,5.25598,14000000.0
2009-06-04 15:18:00,5.25808,5.25808,5.25659,5.25769,12000000.0
2009-06-04 15:19:00,5.25837,5.25908,5.25749,5.25825,11000000.0
2009-06-04 15:20:00,5.25898,5.26041,5.25717,5.26016,14000000.0
2009-06-04 15:21:00,5.26027,5.26267,5.25923,5.26142,14000000.0
2009-06-04 15:22:00,5.26158,5.26181,5.25795,5.25795,10000000.0
2009-06-04 15:23:00,5.2588,5.25926,5.25768,5.25854,11000000.0
2009-06-04 15:24:00,5.26022,5.26115,5.25765,5.25961,10000000.0
2009-06-04 15:25:00,5.26152,5.2643,5.25969,5.2643,16000000.0
2009-06-04 15:26:00,5.2635,5.26811,5.26263,5.26615,15000000.0
2009-06-04 15:27:00,5.26619,5.26719,5.2649,5.26666,10000000.0
2009-06-04 15:28:00,5.26752,5.26769,5.26558,5.26725,11000000.0
2009-06-04 15:29:00,5.26607,5.26842,5.26459,5.26842,19000000.0
2009-06-04 15:30:00,5.2672,5.26768,5.26534,5.26745,10000000.0
2009-06-04 15:31:00,5.26861,5.27024,5.26703,5.27024,14000000.0
2009-06-04 15:32:00,5.27111,5.27111,5.26692,5.26822,12000000.0
2009-06-04 15:33:00,5.26766,5.26937,5.26708,5.26904,20000000.0
2009-06-04 15:34:00,5.2675,5.26869,5.26638,5.2668,12000000.0
2009-06-04 15:35:00,5.26773,5.26773,5.26164,5.2652,12000000.0
2009-06-04 15:36:00,5.26299,5.26378,5.26204,5.26357,10000000.0
2009-06-04 15:37:00,5.2642,5.26456,5.26224,5.26285,10000000.0
2009-06-04 15:38:00,5.26488,5.26488,5.26211,5.26278,13000000.0
2009-06-04 15:39:00,5.26265,5.26405,5.26167,5.26251,7000000.0
2009-06-04 15:40:00,5.26173,5.26173,5.26024,5.2612,10000000.0
2009-06-04 15:41:00,5.26253,5.26282,5.26022,5.26118,9000000.0
2009-06-04 15:42:00,5.26171,5.26286,5.26074,5.26138,13000000.0
2009-06-04 15:43:00,5.26243,5.26326,5.26013,5.26013,16000000.0
2009-06-04 15:44:00,5.26146,5.26214,5.25981,5.26214,14000000.0
2009-06-04 15:45:00,5.26168,5.2617,5.25751,5.25751,15000000.0
2009-06-04 15:46:00,5.25911,5.26141,5.25801,5.25878,13000000.0
2009-06-04 15:47:00,5.25775,5.25968,5.2574,5.25846,9000000.0
2009-06-04 15:48:00,5.26065,5.26117,5.25895,5.26039,21000000.0
2009-06-04 15:49:00,5.26088,5.26264,5.26016,5.26119,23000000.0
2009-06-04 15:50:00,5.26112,5.26488,5.26112,5.26488,12000000.0
2009-06-04 15:51:00,5.26423,5.2657,5.26305,5.26435,19000000.0
2009-06-04 15:52:00,5.26667,5.26672,5.26478,5.26639,15000000.0
2009-06-04 15:53:00,5.26635,5.26925,5.26553,5.26925,14000000.0
2009-06-04 15:54:00,5.26817,5.26856,5.26657,5.26818,15000000.0
2009-06-04 15:55:00,5.26744,5.26761,5.26508,5.26692,12000000.0
2009-06-04 15:56:00,5.26571,5.26703,5.26454,5.26653,18000000.0
2009-06-04 15:57:00,5.26527,5.26688,5.26444,5.26688,10000000.0
2009-06-04 15:58:00,5.26631,5.26686,5.2647,5.266,22000000.0
2009-06-04 15:59:00,5.26607,5.26607,5.26198,5.26364,12000000.0
2009-06-04 16:00:00,5.26386,5.26525,5.26199,5.26378,12000000.0
2009-06-04 16:01:00,5.2636,5.2639,5.26179,5.26326,12000000.0
2009-06-04 16:02:00,5.26287,5.26299,5.2612,5.26229,13000000.0
2009-06-04 16:03:00,5.2614,5.26142,5.25554,5.25743,13000000.0
2009-06-04 16:04:00,5.2558,5.25775,5.25502,5.25595,11000000.0
2009-06-04 16:05:00,5.25724,5.25738,5.25545,5.25705,9000000.0
2009-06-04 16:06:00,5.25602,5.25924,5.25602,5.25854,14000000.0
2009-06-04 16:07:00,5.25921,5.26037,5.25771,5.26037,15000000.0
2009-06-04 16:08:00,5.26077,5.26217,5.25921,5.26206,15000000.0
2009-06-04 16:09:00,5.26212,5.26287,5.25989,5.26168,17000000.0
2009-06-04 16:10:00,5.26171,5.26171,5.25941,5.25941,14000000.0
2009-06-04 16:11:00,5.26009,5.26138,5.25958,5.26036,9000000.0
2009-06-04 16:12:00,5.25975,5.26024,5.2581,5.2581,15000000.0
2009-06-04 16:13:00,5.25769,5.26038,5.25705,5.2596,14000000.0
2009-06-04 16:14:00,5.25993,5.26097,5.25917,5.25956,12000000.0
2009-06-04 16:15:00,5.26029,5.26242,5.25918,5.26235,14000000.0
2009-06-04 16:16:00,5.26217,5.26217,5.26017,5.26119,13000000.0
2009-06-04 16:17:00,5.26154,5.26154,5.25712,5.25833,18000000.0
2009-06-04 16:18:00,5.2581,5.2601,5.25801,5.26006,13000000.0
2009-06-04 16:19:00,5.25979,5.26011,5.25821,5.25887,8000000.0
2009-06-04 16:20:00,5.25723,5.25818,5.25523,5.25565,13000000.0
2009-06-04 16:21:00,5.25548,5.25849,5.25424,5.25564,12000000.0
2009-06-04 16:22:00,5.25467,5.25482,5.25074,5.25211,11000000.0
2009-06-04 16:23:00,5.25179,5.25314,5.2509,5.25117,14000000.0
2009-06-04 16:24:00,5.25002,5.25248,5.24909,5.2518,15000000.0
2009-06-04 16:25:00,5.25189,5.25265,5.25094,5.25231,11000000.0
2009-06-04 16:26:00,5.25065,5.25303,5.25061,5.253,8000000.0
2009-06-04 16:27:00,5.25193,5.25235,5.2506,5.25201,10000000.0
2009-06-04 16:28:00,5.25251,5.25251,5.24869,5.24997,15000000.0
2009-06-04 16:29:00,5.24848,5.25051,5.24752,5.24752,7000000.0
2009-06-04 16:30:00,5.24797,5.25089,5.24785,5.24978,16000000.0
2009-06-04 16:31:00,5.24919,5.25311,5.24919,5.2522,14000000.0
2009-06-04 16:32:00,5.25264,5.25508,5.25092,5.25508,7000000.0
2009-06-04 16:33:00,5.25406,5.25557,5.25218,5.25218,8000000.0
2009-06-04 16:34:00,5.25389,5.25449,5.25262,5.25419,8000000.0
2009-06-04 16:35:00,5.25394,5.25491,5.25336,5.25473,9000000.0
2009-06-04 16:36:00,5.25447,5.25515,5.2533,5.25393,13000000.0
2009-06-04 16:37:00,5.25279,5.25569,5.25279,5.25519,18000000.0
2009-06-04 16:38:00,5.25524,5.25649,5.25452,5.25564,18000000.0
2009-06-04 16:39:00,5.25571,5.25571,5.25377,5.2544,20000000.0
2009-06-04 16:40:00,5.2537,5.25433,5.25286,5.25399,13000000.0
2009-06-04 16:41:00,5.25517,5.25517,5.25342,5.25513,20000000.0
2009-06-04 16:42:00,5.25329,5.25503,5.25292,5.25463,18000000.0
2009-06-04 16:43:00,5.2557,5.2557,5.25336,5.25463,15000000.0
2009-06-04 16:44:00,5.25399,5.25399,5.24865,5.2497,20000000.0
2009-06-04 16:45:00,5.24998,5.2519,5.24822,5.2496,13000000.0
2009-06-04 16:46:00,5.24946,5.25029,5.24845,5.25012,15000000.0
2009-06-04 16:47:00,5.25034,5.25115,5.24962,5.25041,8000000.0
2009-06-04 16:48:00,5.2504,5.25231,5.24963,5.25231,11000000.0
2009-06-04 16:49:00,5.25142,5.25412,5.25142,5.25305,12000000.0
2009-06-04 16:50:00,5.25388,5.25526,5.25288,5.25517,15000000.0
2009-06-04 16:51:00,5.25437,5.25437,5.25164,5.25335,18000000.0
2009-06-04 16:52:00,5.25218,5.25348,5.25083,5.25201,14000000.0
2009-06-04 16:53:00,5.25264,5.25311,5.25156,5.25302,8000000.0
2009-06-04 16:54:00,5.25226,5.25339,5.25121,5.25244,11000000.0
2009-06-04 16:55:00,5.25135,5.2524,5.24548,5.24608,12000000.0
2009-06-04 16:56:00,5.24768,5.249,5.24436,5.24436,10000000.0
2009-06-04 16:57:00,5.24133,5.246,5.24133,5.24558,8000000.0
2009-06-04 16:58:00,5.24544,5.24547,5.24101,5.24175,9000000.0
2009-06-04 16:59:00,5.24302,5.24383,5.24088,5.24171,13000000.0
2009-06-04 17:00:00,5.24344,5.24517,5.24264,5.24517,11000000.0
2009-06-04 17:01:00,5.24532,5.24653,5.24359,5.24506,12000000.0
2009-06-04 17:02:00,5.24524,5.24686,5.24445,5.24686,10000000.0
2009-06-04 17:03:00,5.24662,5.24802,5.24523,5.24523,16000000.0
2009-06-04 17:04:00,5.24582,5.24784,5.24539,5.24784,13000000.0
2009-06-04 17:05:00,5.24708,5.24735,5.24508,5.24595,16000000.0
2009-06-04 17:06:00,5.24547,5.24644,5.24322,5.24322,12000000.0
2009-06-04 17:07:00,5.24432,5.24442,5.24198,5.2425,8000000.0
2009-06-04 17:08:00,5.24122,5.24371,5.24007,5.24039,21000000.0
2009-06-04 17:09:00,5.23953,5.24223,5.23951,5.24223,16000000.0
2009-06-04 17:10:00,5.2427,5.2427,5.2397,5.24129,11000000.0
2009-06-04 17:11:00,5.24141,5.24285,5.24082,5.24274,11000000.0
2009-06-04 17:12:00,5.2433,5.24446,5.24237,5.24325,9000000.0
2009-06-04 17:13:00,5.2428,5.24374,5.24177,5.24334,9000000.0
2009-06-04 17:14:00,5.24156,5.24327,5.24138,5.24255,17000000.0
2009-06-04 17:15:00,5.24103,5.24181,5.23834,5.23908,11000000.0
2009-06-04 17:16:00,5.23821,5.24128,5.23788,5.24038,15000000.0
2009-06-04 17:17:00,5.23872,5.2394,5.2352,5.2366,13000000.0
2009-06-04 17:18:00,5.23631,5.23822,5.23391,5.23467,15000000.0
2009-06-04 17:19:00,5.23531,5.23598,5.2329,5.2344,17000000.0
2009-06-04 17:20:00,5.23639,5.23754,5.23462,5.23635,12000000.0
2009-06-04 17:21:00,5.23637,5.23789,5.23586,5.23789,7000000.0
2009-06-04 17:22:00,5.23744,5.23846,5.23617,5.237,14000000.0
2009-06-04 17:23:00,5.23789,5.23897,5.23565,5.23596,13000000.0
2009-06-04 17:24:00,5.23514,5.23758,5.23479,5.23591,9000000.0
2009-06-04 17:25:00,5.237,5.23722,5.23549,5.23722,11000000.0
2009-06-04 17:26:00,5.23742,5.23818,5.23586,5.23783,16000000.0
2009-06-04 17:27:00,5.23731,5.23818,5.23575,5.23601,9000000.0
2009-06-04 17:28:00,5.23296,5.23642,5.23101,5.23302,15000000.0
2009-06-04 17:29:00,5.23222,5.23357,5.23151,5.23317,11000000.0
2009-06-04 17:30:00,5.23429,5.23587,5.23314,5.23549,19000000.0
2009-06-04 17:31:00,5.2349,5.23639,5.2349,5.23569,11000000.0
2009-06-04 17:32:00,5.23578,5.23625,5.23384,5.23512,9000000.0
2009-06-04 17:33:00,5.23589,5.2365,5.23451,5.23456,10000000.0
2009-06-04 17:34:00,5.23509,5.23683,5.2346,5.23514,14000000.0
2009-06-04 17:35:00,5.23642,5.23768,5.23566,5.23606,13000000.0
2009-06-04 17:36:00,5.23804,5.239,5.23693,5.23804,11000000.0
2009-06-04 17:37:00,5.23963,5.24091,5.23853,5.24012,15000000.0
2009-06-04 17:38:00,5.23928,5.24734,5.23928,5.24147,17000000.0
2009-06-04 17:39:00,5.23967,5.23993,5.23895,5.23917,8000000.0
2009-06-04 17:40:00,5.23879,5.23939,5.23749,5.23749,12000000.0
2009-06-04 17:41:00,5.23832,5.23846,5.2369,5.23785,21000000.0
2009-06-04 17:42:00,5.23908,5.24065,5.23731,5.2384,13000000.0
2009-06-04 17:43:00,5.23778,5.24136,5.23778,5.24136,11000000.0
2009-06-04 17:44:00,5.24036,5.24207,5.23931,5.23931,19000000.0
2009-06-04 17:45:00,5.2406,5.243,5.2393,5.243,10000000.0
2009-06-04 17:46:00,5.2436,5.24397,5.24139,5.24386,13000000.0
2009-06-04 17:47:00,5.24271,5.24387,5.2425,5.2425,9000000.0
2009-06-04 17:48:00,5.24163,5.24367,5.2405,5.24138,14000000.0
2009-06-04 17:49:00,5.2415,5.24284,5.23959,5.23959,14000000.0
2009-06-04 17:50:00,5.2412,5.24235,5.23999,5.24195,17000000.0
2009-06-04 17:51:00,5.24211,5.24388,5.24202,5.24202,13000000.0
2009-06-04 17:52:00,5.24164,5.24406,5.24164,5.24352,24000000.0
2009-06-04 17:53:00,5.24385,5.24385,5.24042,5.24042,16000000.0
2009-06-04 17:54:00,5.24198,5.24259,5.24025,5.24207,16000000.0
2009-06-04 17:55:00,5.2418,5.2418,5.2396,5.2396,13000000.0
2009-06-04 17:56:00,5.24104,5.24211,5.24011,5.24092,15000000.0
2009-06-04 17:57:00,5.24103,5.24322,5.24082,5.2417,10000000.0
2009-06-04 17:58:00,5.24188,5.24417,5.24188,5.24295,15000000.0
2009-06-04 17:59:00,5.24358,5.24452,5.2418,5.24324,13000000.0
2009-06-04 18:00:00,5.24307,5.24439,5.24277,5.24439,7000000.0
2009-06-04 18:01:00,5.24398,5.24651,5.24398,5.24633,18000000.0
2009-06-04 18:02:00,5.24707,5.24889,5.24554,5.24791,17000000.0
2009-06-04 18:03:00,5.24937,5.2506,5.24767,5.24989,16000000.0
2009-06-04 18:04:00,5.24983,5.25024,5.24835,5.2488,14000000.0
2009-06-04 18:05:00,5.24955,5.24983,5.24808,5.24983,13000000.0
2009-06-04 18:06:00,5.25012,5.2513,5.24898,5.24984,18000000.0
2009-06-04 18:07:00,5.25113,5.25113,5.24853,5.24888,12000000.0
2009-06-04 18:08:00,5.25014,5.2503,5.24811,5.24996,18000000.0
2009-06-04 18:09:00,5.24984,5.24984,5.2474,5.24815,12000000.0
2009-06-04 18:10:00,5.24723,5.24875,5.24723,5.24875,13000000.0
2009-06-04 18:11:00,5.24898,5.24919,5.24764,5.2485,10000000.0
2009-06-04 18:12:00,5.24824,5.24869,5.24709,5.24748,11000000.0
2009-06-04 18:13:00,5.24813,5.24876,5.2466,5.24741,14000000.0
2009-06-04 18:14:00,5.24798,5.2509,5.24772,5.2509,10000000.0
2009-06-04 18:15:00,5.25189,5.25352,5.25015,5.25352,10000000.0
2009-06-04 18:16:00,5.25298,5.25379,5.25189,5.25264,9000000.0
2009-06-04 18:17:00,5.25382,5.25513,5.25296,5.2544,18000000.0
2009-06-04 18:18:00,5.2546,5.25512,5.25229,5.25423,14000000.0
2009-06-04 18:19:00,5.25399,5.25467,5.25222,5.25406,10000000.0
2009-06-04 18:20:00,5.25363,5.25363,5.2524,5.25305,15000000.0
2009-06-04 18:21:00,5.25293,5.25378,5.25162,5.25185,18000000.0
2009-06-04 18:22:00,5.25289,5.25289,5.25085,5.25086,14000000.0
2009-06-04 18:23:00,5.25169,5.25169,5.25018,5.25075,7000000.0
2009-06-04 18:24:00,5.25062,5.25375,5.24991,5.25375,9000000.0
2009-06-04 18:25:00,5.25296,5.25531,5.25181,5.25296,13000000.0
2009-06-04 18:26:00,5.25048,5.25349,5.25048,5.25231,16000000.0
2009-06-04 18:27:00,5.25123,5.25204,5.24965,5.25121,14000000.0
2009-06-04 18:28:00,5.25107,5.25107,5.24747,5.24747,13000000.0
2009-06-04 18:29:00,5.2489,5.25015,5.24812,5.24869,11000000.0
2009-06-04 18:30:00,5.24961,5.25118,5.24863,5.24964,16000000.0
2009-06-04 18:31:00,5.25026,5.25172,5.24907,5.24995,12000000.0
2009-06-04 18:32:00,5.25228,5.25235,5.2502,5.25093,11000000.0
2009-06-04 18:33:00,5.25138,5.2519,5.25,5.2519,13000000.0
2009-06-04 18:34:00,5.25012,5.25188,5.24995,5.24998,13000000.0
2009-06-04 18:35:00,5.25136,5.25136,5.24984,5.25034,18000000.0
2009-06-04 18:36:00,5.24988,5.2504,5.24732,5.24807,18000000.0
2009-06-04 18:37:00,5.24765,5.24919,5.24675,5.24805,18000000.0
2009-06-04 18:38:00,5.24816,5.24828,5.24709,5.24803,11000000.0
2009-06-04 18:39:00,5.24748,5.24876,5.24655,5.24655,11000000.0
2009-06-04 18:40:00,5.24744,5.24744,5.2455,5.2455,14000000.0
2009-06-04 18:41:00,5.24466,5.24669,5.2441,5.24543,16000000.0
2009-06-04 18:42:00,5.24516,5.24593,5.24359,5.24359,14000000.0
2009-06-04 18:43:00,5.24402,5.24541,5.24355,5.24541,10000000.0
2009-06-04 18:44:00,5.24418,5.24505,5.24374,5.24423,13000000.0
2009-06-04 18:45:00,5.24529,5.24529,5.2429,5.24428,13000000.0
2009-06-04 18:46:00,5.24467,5.24741,5.24446,5.24741,12000000.0
2009-06-04 18:47:00,5.24739,5.24788,5.24567,5.24764,14000000.0
2009-06-04 18:48:00,5.24814,5.24867,5.24663,5.24867,15000000.0
2009-06-04 18:49:00,5.24758,5.24903,5.24695,5.24787,12000000.0
2009-06-04 18:50:00,5.24642,5.24744,5.24642,5.24649,9000000.0
2009-06-04 18:51:00,5.24786,5.24826,5.24645,5.24715,17000000.0
2009-06-04 18:52:00,5.24731,5.24735,5.2454,5.24628,9000000.0
2009-06-04 18:53:00,5.24593,5.24598,5.24388,5.24516,14000000.0
2009-06-04 18:54:00,5.24689,5.24857,5.24531,5.24837,14000000.0
2009-06-04 18:55:00,5.24974,5.25124,5.24864,5.25124,10000000.0
2009-06-04 18:56:00,5.25173,5.25173,5.24988,5.25113,16000000.0
2009-06-04 18:57:00,5.25145,5.25281,5.25097,5.25281,17000000.0
2009-06-04 18:58:00,5.25219,5.25233,5.24907,5.24921,14000000.0
2009-06-04 18:59:00,5.24972,5.25028,5.24783,5.24938,14000000.0
2009-06-04 19:00:00,5.25032,5.25058,5.24862,5.24862,15000000.0
2009-06-04 19:01:00,5.24886,5.25057,5.24794,5.24794,15000000.0
2009-06-04 19:02:00,5.24823,5.24891,5.24708,5.24708,14000000.0
2009-06-04 19:03:00,5.24842,5.24891,5.2476,5.24886,14000000.0
2009-06-04 19:04:00,5.2489,5.24903,5.24746,5.24775,12000000.0
2009-06-04 19:05:00,5.24955,5.24986,5.24852,5.24986,15000000.0
2009-06-04 19:06:00,5.2502,5.2502,5.24799,5.24902,16000000.0
2009-06-04 19:07:00,5.24866,5.24928,5.24798,5.24824,20000000.0
2009-06-04 19:08:00,5.2498,5.24986,5.24888,5.24986,8000000.0
2009-06-04 19:09:00,5.24971,5.25021,5.24854,5.24954,17000000.0
2009-06-04 19:10:00,5.24979,5.24989,5.24732,5.2482,9000000.0
2009-06-04 19:11:00,5.24774,5.24791,5.24616,5.24786,16000000.0
2009-06-04 19:12:00,5.24694,5.2474,5.24538,5.2474,13000000.0
2009-06-04 19:13:00,5.24559,5.24776,5.24502,5.24502,10000000.0
2009-06-04 19:14:00,5.24613,5.24613,5.24368,5.24469,20000000.0
2009-06-04 19:15:00,5.2443,5.24454,5.24314,5.24401,12000000.0
2009-06-04 19:16:00,5.24344,5.24383,5.24214,5.24367,8000000.0
2009-06-04 19:17:00,5.24365,5.24429,5.24139,5.24139,18000000.0
2009-06-04 19:18:00,5.24083,5.242,5.24083,5.24112,11000000.0
2009-06-04 19:19:00,5.24119,5.24355,5.24119,5.24273,12000000.0
2009-06-04 19:20:00,5.24037,5.24268,5.24037,5.24154,14000000.0
2009-06-04 19:21:00,5.24073,5.24142,5.24003,5.24107,13000000.0
2009-06-04 19:22:00,5.24114,5.24211,5.24004,5.24191,12000000.0
2009-06-04 19:23:00,5.24196,5.2425,5.24083,5.24083,14000000.0
2009-06-04 19:24:00,5.24218,5.24277,5.24068,5.24068,19000000.0
2009-06-04 19:25:00,5.2414,5.24192,5.24077,5.24173,8000000.0
2009-06-04 19:26:00,5.2404,5.24141,5.24008,5.24069,7000000.0
2009-06-04 19:27:00,5.24134,5.24134,5.23936,5.2402,20000000.0
2009-06-04 19:28:00,5.24071,5.24071,5.23785,5.23785,17000000.0
2009-06-04 19:29:00,5.23741,5.23996,5.23741,5.23996,10000000.0
2009-06-04 19:30:00,5.23945,5.24005,5.23845,5.23915,15000000.0
2009-06-04 19:31:00,5.23941,5.23983,5.23838,5.23838,11000000.0
2009-06-04 19:32:00,5.23879,5.23933,5.23764,5.23903,9000000.0
2009-06-04 19:33:00,5.23732,5.23815,5.23505,5.2362,14000000.0
2009-06-04 19:34:00,5.23479,5.23576,5.23377,5.23451,17000000.0
2009-06-04 19:35:00,5.23348,5.23504,5.23304,5.23504,8000000.0
2009-06-04 19:36:00,5.23344,5.23426,5.23259,5.23364,15000000.0
2009-06-04 19:37:00,5.23287,5.23457,5.23287,5.23457,8000000.0
2009-06-04 19:38:00,5.23441,5.23468,5.23352,5.23425,15000000.0
2009-06-04 19:39:00,5.2338,5.23522,5.23325,5.23455,17000000.0
2009-06-04 19:40:00,5.23478,5.23478,5.2335,5.23426,16000000.0
2009-06-04 19:41:00,5.23367,5.23529,5.23367,5.23529,11000000.0
2009-06-04 19:42:00,5.23524,5.2369,5.23422,5.2369,15000000.0
2009-06-04 19:43:00,5.2367,5.23722,5.23536,5.23722,14000000.0
2009-06-04 19:44:00,5.23522,5.23717,5.23514,5.2355,14000000.0
2009-06-04 19:45:00,5.23728,5.23922,5.23625,5.23922,15000000.0
2009-06-04 19:46:00,5.23845,5.23934,5.23672,5.23871,15000000.0
2009-06-04 19:47:00,5.23796,5.2383,5.2368,5.23794,16000000.0
2009-06-04 19:48:00,5.23642,5.23701,5.23348,5.23501,16000000.0
2009-06-04 19:49:00,5.23333,5.23473,5.23279,5.23473,8000000.0
2009-06-04 19:50:00,5.23449,5.23602,5.23449,5.2358,9000000.0
2009-06-04 19:51:00,5.23528,5.23697,5.23475,5.23662,19000000.0
2009-06-04 19:52:00,5.23525,5.24007,5.23525,5.23987,11000000.0
2009-06-04 19:53:00,5.23808,5.24094,5.23686,5.23686,14000000.0
2009-06-04 19:54:00,5.23954,5.24092,5.23762,5.24027,18000000.0
2009-06-04 19:55:00,5.24013,5.24103,5.23848,5.24103,13000000.0
2009-06-04 19:56:00,5.24092,5.24233,5.24023,5.24034,10000000.0
2009-06-04 19:57:00,5.24224,5.24299,5.24111,5.24218,16000000.0
2009-06-04 19:58:00,5.24137,5.24197,5.23797,5.23932,15000000.0
2009-06-04 19:59:00,5.24034,5.24184,5.23825,5.24016,14000000.0
2009-06-04 20:00:00,5.23969,5.23984,5.23855,5.23939,11000000.0
2009-06-04 20:01:00,5.23904,5.24006,5.23817,5.23936,24000000.0
2009-06-04 20:02:00,5.23966,5.24032,5.23897,5.23965,11000000.0
2009-06-04 20:03:00,5.23986,5.24072,5.23969,5.24046,11000000.0
2009-06-04 20:04:00,5.24049,5.24082,5.23872,5.24021,10000000.0
2009-06-04 20:05:00,5.24034,5.24061,5.23861,5.23992,17000000.0
2009-06-04 20:06:00,5.23919,5.23942,5.23759,5.23803,10000000.0
2009-06-04 20:07:00,5.23819,5.23866,5.2364,5.23788,14000000.0
2009-06-04 20:08:00,5.23979,5.24293,5.23843,5.23969,13000000.0
2009-06-04 20:09:00,5.24231,5.24294,5.24028,5.24028,11000000.0
2009-06-04 20:10:00,5.24215,5.24237,5.24022,5.24189,11000000.0
2009-06-04 20:11:00,5.24075,5.24279,5.24075,5.24279,9000000.0
2009-06-04 20:12:00,5.24259,5.24392,5.24122,5.24355,16000000.0
2009-06-04 20:13:00,5.24309,5.2462,5.24283,5.2462,11000000.0
2009-06-04 20:14:00,5.24593,5.24638,5.24406,5.24571,19000000.0
2009-06-04 20:15:00,5.2453,5.2453,5.24273,5.24292,13000000.0
2009-06-04 20:16:00,5.24364,5.24402,5.2407,5.2407,15000000.0
2009-06-04 20:17:00,5.24078,5.2426,5.24078,5.2426,8000000.0
2009-06-04 20:18:00,5.24158,5.24225,5.24096,5.24167,14000000.0
2009-06-04 20:19:00,5.24118,5.24217,5.2397,5.24217,14000000.0
2009-06-04 20:20:00,5.24184,5.243,5.24126,5.24155,12000000.0
2009-06-04 20:21:00,5.24262,5.24289,5.2409,5.24196,9000000.0
2009-06-04 20:22:00,5.24118,5.24348,5.24118,5.2426,17000000.0
2009-06-04 20:23:00,5.2421,5.24374,5.24199,5.24373,11000000.0
2009-06-04 20:24:00,5.2421,5.24353,5.24179,5.24307,16000000.0
2009-06-04 20:25:00,5.24207,5.2442,5.24138,5.24177,11000000.0
2009-06-04 20:26:00,5.24178,5.24286,5.24178,5.2423,8000000.0
2009-06-04 20:27:00,5.24398,5.24466,5.24181,5.24297,13000000.0
2009-06-04 20:28:00,5.24355,5.24763,5.24294,5.24698,15000000.0
2009-06-04 20:29:00,5.24623,5.24827,5.24623,5.24777,16000000.0
2009-06-04 20:30:00,5.24788,5.24792,5.24661,5.24766,8000000.0
2009-06-04 20:31:00,5.24828,5.24866,5.24666,5.24723,18000000.0
2009-06-04 20:32:00,5.24734,5.24897,5.24694,5.2489,7000000.0
2009-06-04 20:33:00,5.24884,5.24905,5.24752,5.24841,13000000.0
2009-06-04 20:34:00,5.24815,5.24845,5.24694,5.24756,13000000.0
2009-06-04 20:35:00,5.24779,5.24779,5.24685,5.24708,9000000.0
2009-06-04 20:36:00,5.24776,5.24853,5.24645,5.24747,17000000.0
2009-06-04 20:37:00,5.24822,5.24871,5.24771,5.24834,14000000.0
2009-06-04 20:38:00,5.24878,5.24878,5.2473,5.2473,16000000.0
2009-06-04 20:39:00,5.24708,5.24862,5.24681,5.24681,14000000.0
2009-06-04 20:40:00,5.24845,5.24845,5.24664,5.24676,17000000.0
2009-06-04 20:41:00,5.24838,5.249,5.24673,5.249,16000000.0
2009-06-04 20:42:00,5.24825,5.24859,5.2459,5.24638,22000000.0
2009-06-04 20:43:00,5.24797,5.24859,5.24667,5.24718,18000000.0
2009-06-04 20:44:00,5.24764,5.24785,5.24567,5.24639,16000000.0
2009-06-04 20:45:00,5.24519,5.24653,5.2451,5.2451,8000000.0
2009-06-04 20:46:00,5.24513,5.24675,5.24467,5.24598,19000000.0
2009-06-04 20:47:00,5.24506,5.24506,5.24339,5.24461,12000000.0
2009-06-04 20:48:00,5.24443,5.24494,5.24372,5.24419,9000000.0
2009-06-04 20:49:00,5.24455,5.24537,5.2439,5.24503,19000000.0
2009-06-04 20:50:00,5.24537,5.24585,5.24472,5.24573,15000000.0
2009-06-04 20:51:00,5.24667,5.24667,5.24349,5.24395,9000000.0
2009-06-04 20:52:00,5.24509,5.24509,5.2431,5.2448,11000000.0
2009-06-04 20:53:00,5.2458,5.24709,5.24378,5.24454,15000000.0
2009-06-04 20:54:00,5.24627,5.24649,5.24502,5.24625,12000000.0
2009-06-04 20:55:00,5.24586,5.24624,5.24471,5.24568,18000000.0
2009-06-04 20:56:00,5.24564,5.24742,5.24546,5.24558,12000000.0
2009-06-04 20:57:00,5.24769,5.24769,5.24455,5.24549,13000000.0
2009-06-04 20:58:00,5.24519,5.24564,5.24379,5.24454,11000000.0
2009-06-04 20:59:00,5.24365,5.2472,5.24365,5.24666,11000000.0
2009-06-04 21:00:00,5.24729,5.24747,5.24595,5.24665,17000000.0
2009-06-04 21:01:00,5.24785,5.24805,5.24664,5.24805,10000000.0
2009-06-04 21:02:00,5.24814,5.24814,5.24723,5.24756,8000000.0
2009-06-04 21:03:00,5.2463,5.24818,5.2463,5.24739,19000000.0
2009-06-04 21:04:00,5.24782,5.24833,5.24706,5.24706,18000000.0
2009-06-04 21:05:00,5.24903,5.25123,5.24805,5.25098,14000000.0
2009-06-04 21:06:00,5.25081,5.25177,5.25023,5.25074,12000000.0
2009-06-04 21:07:00,5.25229,5.25305,5.25136,5.25271,10000000.0
2009-06-04 21:08:00,5.25423,5.25468,5.2535,5.2543,14000000.0
2009-06-04 21:09:00,5.25441,5.25507,5.2536,5.25383,16000000.0
2009-06-04 21:10:00,5.25431,5.25431,5.25113,5.25184,15000000.0
2009-06-04 21:11:00,5.25199,5.25222,5.24915,5.24915,13000000.0
2009-06-04 21:12:00,5.25053,5.25053,5.2492,5.24969,10000000.0
2009-06-04 21:13:00,5.24995,5.25059,5.24911,5.25025,14000000.0
2009-06-04 21:14:00,5.25058,5.25058,5.24884,5.24954,10000000.0
2009-06-04 21:15:00,5.24965,5.24965,5.24837,5.2488,15000000.0
2009-06-04 21:16:00,5.24836,5.24923,5.24769,5.2477,11000000.0
2009-06-04 21:17:00,5.2491,5.2491,5.24752,5.24814,13000000.0
2009-06-04 21:18:00,5.2478,5.25089,5.2478,5.24931,17000000.0
2009-06-04 21:19:00,5.24916,5.24989,5.24735,5.24735,12000000.0
2009-06-04 21:20:00,5.24701,5.24802,5.24645,5.2471,14000000.0
2009-06-04 21:21:00,5.24696,5.24725,5.24613,5.24693,11000000.0
2009-06-04 21:22:00,5.24706,5.24903,5.24706,5.24807,9000000.0
2009-06-04 21:23:00,5.24885,5.24887,5.24663,5.24663,7000000.0
2009-06-04 21:24:00,5.24742,5.24868,5.2471,5.24749,11000000.0
2009-06-04 21:25:00,5.24728,5.24785,5.24662,5.24675,7000000.0
2009-06-04 21:26:00,5.24716,5.24858,5.24642,5.24736,13000000.0
2009-06-04 21:27:00,5.24813,5.24813,5.24601,5.24766,11000000.0
2009-06-04 21:28:00,5.24759,5.2482,5.24689,5.24732,15000000.0
2009-06-04 21:29:00,5.24893,5.24893,5.24654,5.24839,12000000.0
2009-06-04 21:30:00,5.24816,5.24995,5.24799,5.24846,10000000.0
2009-06-04 21:31:00,5.24911,5.25074,5.24891,5.25031,10000000.0
2009-06-04 21:32:00,5.25127,5.2514,5.24973,5.25004,12000000.0
2009-06-04 21:33:00,5.25039,5.25109,5.24859,5.24988,19000000.0
2009-06-04 21:34:00,5.24981,5.24981,5.24851,5.24963,8000000.0
2009-06-04 21:35:00,5.2497,5.25106,5.24803,5.24803,20000000.0
2009-06-04 21:36:00,5.24897,5.24905,5.24709,5.24814,19000000.0
2009-06-04 21:37:00,5.24891,5.24891,5.24678,5.24772,19000000.0
2009-06-04 21:38:00,5.2483,5.24835,5.2472,5.24772,13000000.0
2009-06-04 21:39:00,5.24867,5.24891,5.24699,5.24758,17000000.0
2009-06-04 21:40:00,5.24729,5.24775,5.2467,5.24761,7000000.0
2009-06-04 21:41:00,5.24727,5.24843,5.24701,5.24832,11000000.0
2009-06-04 21:42:00,5.24898,5.2496,5.24791,5.24791,18000000.0
2009-06-04 21:43:00,5.24969,5.25065,5.24835,5.24947,13000000.0
2009-06-04 21:44:00,5.25017,5.25061,5.24867,5.24927,16000000.0
2009-06-04 21:45:00,5.24982,5.24991,5.24769,5.24769,11000000.0
2009-06-04 21:46:00,5.24779,5.2493,5.24671,5.24726,13000000.0
2009-06-04 21:47:00,5.24733,5.24949,5.24733,5.24864,13000000.0
2009-06-04 21:48:00,5.24972,5.24972,5.24761,5.24822,17000000.0
2009-06-04 21:49:00,5.24894,5.24933,5.24766,5.24879,8000000.0
2009-06-04 21:50:00,5.2487,5.24937,5.24771,5.24855,11000000.0
2009-06-04 21:51:00,5.24872,5.24875,5.24704,5.24799,13000000.0
2009-06-04 21:52:00,5.24766,5.24785,5.24536,5.24536,13000000.0
2009-06-04 21:53:00,5.24675,5.24675,5.24496,5.24559,14000000.0
2009-06-04 21:54:00,5.24675,5.24675,5.24584,5.24626,11000000.0
2009-06-04 21:55:00,5.24631,5.24676,5.24575,5.24596,17000000.0
2009-06-04 21:56:00,5.24706,5.24706,5.24503,5.24503,12000000.0
2009-06-04 21:57:00,5.24642,5.24657,5.24489,5.24556,16000000.0
2009-06-04 21:58:00,5.24672,5.24672,5.2441,5.2441,9000000.0
2009-06-04 21:59:00,5.24642,5.24709,5.24485,5.24542,18000000.0
2009-06-04 22:00:00,5.24398,5.24512,5.24356,5.24432,13000000.0
2009-06-04 22:01:00,5.24452,5.24538,5.24384,5.2444,11000000.0
2009-06-04 22:02:00,5.24588,5.24588,5.24365,5.2449,17000000.0
2009-06-04 22:03:00,5.24433,5.246,5.24421,5.24534,23000000.0
2009-06-04 22:04:00,5.24532,5.24599,5.24501,5.24516,15000000.0
2009-06-04 22:05:00,5.24593,5.24627,5.24444,5.24544,14000000.0
2009-06-04 22:06:00,5.24594,5.24661,5.24459,5.24583,15000000.0
2009-06-04 22:07:00,5.2465,5.2465,5.24433,5.24495,9000000.0
2009-06-04 22:08:00,5.24464,5.24622,5.2446,5.24575,18000000.0
2009-06-04 22:09:00,5.24379,5.24569,5.24379,5.24534,11000000.0
2009-06-04 22:10:00,5.24521,5.24577,5.24479,5.24511,7000000.0
2009-06-04 22:11:00,5.24552,5.24608,5.24486,5.24608,8000000.0
2009-06-04 22:12:00,5.24631,5.24631,5.24493,5.24582,16000000.0
2009-06-04 22:13:00,5.2446,5.24603,5.24436,5.24525,24000000.0
2009-06-04 22:14:00,5.24495,5.2461,5.24416,5.24416,9000000.0
2009-06-04 22:15:00,5.24538,5.24538,5.2439,5.24459,10000000.0
2009-06-04 22:16:00,5.24482,5.24482,5.24279,5.24348,13000000.0
2009-06-04 22:17:00,5.24421,5.2452,5.24336,5.24336,20000000.0
2009-06-04 22:18:00,5.24523,5.24523,5.24404,5.24451,11000000.0
2009-06-04 22:19:00,5.24422,5.24433,5.24289,5.2441,15000000.0
2009-06-04 22:20:00,5.24265,5.24424,5.24265,5.2434,16000000.0
2009-06-04 22:21:00,5.24359,5.24413,5.24305,5.24343,12000000.0
2009-06-04 22:22:00,5.24453,5.24453,5.2428,5.24376,14000000.0
2009-06-04 22:23:00,5.24387,5.24465,5.24273,5.24273,11000000.0
2009-06-04 22:24:00,5.2437,5.24403,5.24248,5.24396,16000000.0
2009-06-04 22:25:00,5.24359,5.24486,5.24314,5.24402,14000000.0
2009-06-04 22:26:00,5.24431,5.24476,5.24375,5.24461,10000000.0
2009-06-04 22:27:00,5.24456,5.24518,5.24355,5.24428,14000000.0
2009-06-04 22:28:00,5.24518,5.24518,5.24353,5.24481,12000000.0
2009-06-04 22:29:00,5.24301,5.24496,5.24301,5.24496,13000000.0
2009-06-04 22:30:00,5.24636,5.24828,5.24486,5.24828,8000000.0
2009-06-04 22:31:00,5.24834,5.24887,5.24693,5.24753,11000000.0
2009-06-04 22:32:00,5.24749,5.24781,5.24606,5.24673,20000000.0
2009-06-04 22:33:00,5.24621,5.24669,5.24569,5.24667,11000000.0
2009-06-04 22:34:00,5.24641,5.24642,5.24526,5.24567,10000000.0
2009-06-04 22:35:00,5.2462,5.24706,5.24574,5.24691,13000000.0
2009-06-04 22:36:00,5.24686,5.24686,5.24564,5.2466,9000000.0
2009-06-04 22:37:00,5.24492,5.24736,5.24492,5.24641,13000000.0
2009-06-04 22:38:00,5.24738,5.24738,5.24589,5.24672,9000000.0
2009-06-04 22:39:00,5.24636,5.24734,5.24489,5.24506,12000000.0
2009-06-04 22:40:00,5.24486,5.24598,5.24422,5.24598,9000000.0
2009-06-04 22:41:00,5.24541,5.24602,5.24442,5.24462,14000000.0
2009-06-04 22:42:00,5.24461,5.24631,5.24461,5.24631,13000000.0
2009-06-04 22:43:00,5.24565,5.24651,5.24491,5.24584,12000000.0
2009-06-04 22:44:00,5.24581,5.24684,5.24532,5.24532,15000000.0
2009-06-04 22:45:00,5.24658,5.24724,5.24545,5.24636,13000000.0
2009-06-04 22:46:00,5.24506,5.24662,5.24453,5.24598,14000000.0
2009-06-04 22:47:00,5.24504,5.24659,5.24504,5.24587,15000000.0
2009-06-04 22:48:00,5.24498,5.24592,5.24443,5.24552,13000000.0
2009-06-04 22:49:00,5.24628,5.24628,5.24416,5.24484,13000000.0
2009-06-04 22:50:00,5.24431,5.24608,5.24431,5.24515,15000000.0
2009-06-04 22:51:00,5.24537,5.2457,5.24472,5.24505,14000000.0
2009-06-04 22:52:00,5.24526,5.24526,5.24434,5.24434,9000000.0
2009-06-04 22:53:00,5.2457,5.2457,5.24416,5.24438,15000000.0
2009-06-04 22:54:00,5.2459,5.24718,5.24536,5.24549,17000000.0
2009-06-04 22:55:00,5.24617,5.24785,5.24572,5.24572,16000000.0
2009-06-04 22:56:00,5.24568,5.24669,5.24499,5.24553,13000000.0
2009-06-04 22:57:00,5.24531,5.24782,5.24523,5.24523,8000000.0
2009-06-04 22:58:00,5.24522,5.24661,5.24522,5.24579,8000000.0
2009-06-04 22:59:00,5.24651,5.24664,5.24488,5.24488,19000000.0
2009-06-04 23:00:00,5.2451,5.24581,5.2443,5.2458,10000000.0
2009-06-04 23:01:00,5.24454,5.24585,5.24411,5.24568,7000000.0
2009-06-04 23:02:00,5.24374,5.24498,5.24348,5.24348,15000000.0
2009-06-04 23:03:00,5.24414,5.24414,5.24068,5.24068,17000000.0
2009-06-04 23:04:00,5.2433,5.2433,5.24102,5.24263,19000000.0
2009-06-04 23:05:00,5.24304,5.24454,5.24223,5.24317,9000000.0
2009-06-04 23:06:00,5.24491,5.24491,5.24316,5.24416,12000000.0
2009-06-04 23:07:00,5.24393,5.24393,5.24138,5.24182,14000000.0
2009-06-04 23:08:00,5.24126,5.24224,5.24035,5.24224,16000000.0
2009-06-04 23:09:00,5.24219,5.24248,5.24139,5.24248,9000000.0
2009-06-04 23:10:00,5.24184,5.24215,5.2405,5.24104,12000000.0
2009-06-04 23:11:00,5.24069,5.24081,5.239,5.24041,14000000.0
2009-06-04 23:12:00,5.24155,5.24187,5.23957,5.23982,7000000.0
2009-06-04 23:13:00,5.24049,5.2416,5.23885,5.24001,14000000.0
2009-06-04 23:14:00,5.24,5.24073,5.23945,5.23977,19000000.0
2009-06-04 23:15:00,5.23882,5.24031,5.23865,5.2397,13000000.0
2009-06-04 23:16:00,5.24085,5.24242,5.24046,5.24214,15000000.0
2009-06-04 23:17:00,5.24079,5.24232,5.24079,5.24211,11000000.0
2009-06-04 23:18:00,5.24281,5.24394,5.24259,5.24361,12000000.0
2009-06-04 23:19:00,5.24364,5.24427,5.24277,5.24304,14000000.0
2009-06-04 23:20:00,5.24289,5.24405,5.24228,5.24333,19000000.0
2009-06-04 23:21:00,5.24311,5.24387,5.24285,5.24387,7000000.0
2009-06-04 23:22:00,5.24288,5.24352,5.24205,5.24304,15000000.0
2009-06-04 23:23:00,5.24416,5.24441,5.24278,5.24343,11000000.0
2009-06-04 23:24:00,5.24376,5.24506,5.24354,5.24358,14000000.0
2009-06-04 23:25:00,5.24385,5.24509,5.24385,5.24415,11000000.0
2009-06-04 23:26:00,5.24479,5.24552,5.24412,5.24465,14000000.0
2009-06-04 23:27:00,5.24492,5.24492,5.24305,5.24316,11000000.0
2009-06-04 23:28:00,5.24349,5.24423,5.24293,5.2439,12000000.0
2009-06-04 23:29:00,5.24314,5.24444,5.24291,5.24335,16000000.0
2009-06-04 23:30:00,5.24455,5.24455,5.24281,5.24337,20000000.0
2009-06-04 23:31:00,5.24389,5.24403,5.24264,5.24382,11000000.0
2009-06-04 23:32:00,5.24372,5.2441,5.24284,5.24388,16000000.0
2009-06-04 23:33:00,5.24398,5.2441,5.24241,5.24407,12000000.0
2009-06-04 23:34:00,5.24442,5.24459,5.24324,5.24366,13000000.0
2009-06-04 23:35:00,5.24354,5.24397,5.24231,5.24231,9000000.0
2009-06-04 23:36:00,5.24471,5.24492,5.2433,5.24395,9000000.0
2009-06-04 23:37:00,5.24384,5.24395,5.24291,5.2437,14000000.0
2009-06-04 23:38:00,5.24387,5.24469,5.24344,5.24387,13000000.0
2009-06-04 23:39:00,5.24494,5.24504,5.2439,5.24469,17000000.0
2009-06-04 23:40:00,5.2444,5.24504,5.2444,5.24464,12000000.0
2009-06-04 23:41:00,5.24532,5.24532,5.24503,5.24518,17000000.0
2009-06-04 23:42:00,5.2455,5.24561,5.24438,5.24561,22000000.0
2009-06-04 23:43:00,5.24474,5.2454,5.2436,5.24517,15000000.0
2009-06-04 23:44:00,5.24525,5.24525,5.24403,5.2448,14000000.0
2009-06-04 23:45:00,5.24503,5.2453,5.24379,5.24525,20000000.0
2009-06-04 23:46:00,5.24503,5.24591,5.24419,5.24446,14000000.0
2009-06-04 23:47:00,5.24629,5.24629,5.24488,5.24542,10000000.0
2009-06-04 23:48:00,5.24527,5.24687,5.24467,5.24619,18000000.0
2009-06-04 23:49:00,5.24723,5.24723,5.24574,5.24636,14000000.0
2009-06-04 23:50:00,5.24665,5.24679,5.24583,5.24586,13000000.0
2009-06-04 23:51:00,5.24624,5.24641,5.24556,5.24556,8000000.0
2009-06-04 23:52:00,5.24768,5.24818,5.24631,5.24742,16000000.0
2009-06-04 23:53:00,5.24714,5.24785,5.24611,5.24731,18000000.0
2009-06-04 23:54:00,5.24665,5.24782,5.24615,5.24704,12000000.0
2009-06-04 23:55:00,5.24821,5.24821,5.24646,5.2471,19000000.0
2009-06-04 23:56:00,5.24728,5.248,5.24638,5.24716,14000000.0
2009-06-04 23:57:00,5.24806,5.2481,5.24656,5.24703,16000000.0
2009-06-04 23:58:00,5.24712,5.24791,5.24645,5.24714,13000000.0
2009-06-04 23:59:00,5.24783,5.24797,5.24642,5.24761,14000000.0
2009-06-05 00:00:00,5.24829,5.24843,5.24676,5.24761,17000000.0
2009-06-05 00:01:00,5.2484,5.2484,5.24678,5.24785,12000000.0
2009-06-05 00:02:00,5.24666,5.248,5.24666,5.24779,15000000.0
2009-06-05 00:03:00,5.24765,5.24765,5.24745,5.24757,14000000.0
2009-06-05 00:04:00,5.24798,5.24805,5.24785,5.24785,12000000.0
2009-06-05 00:05:00,5.24767,5.24808,5.24647,5.24707,12000000.0
2009-06-05 00:06:00,5.24765,5.24793,5.24581,5.24673,12000000.0
2009-06-05 00:07:00,5.24677,5.24698,5.2459,5.24644,11000000.0
2009-06-05 00:08:00,5.2465,5.2469,5.24575,5.24648,15000000.0
2009-06-05 00:09:00,5.24652,5.24658,5.24562,5.24655,12000000.0
2009-06-05 00:10:00,5.24662,5.24756,5.24602,5.2468,19000000.0
2009-06-05 00:11:00,5.24668,5.24683,5.24605,5.24634,8000000.0
2009-06-05 00:12:00,5.24685,5.24685,5.24665,5.24665,9000000.0
2009-06-05 00:13:00,5.24665,5.24685,5.24665,5.24665,13000000.0
2009-06-05 00:14:00,5.24664,5.24712,5.24591,5.2469,14000000.0
2009-06-05 00:15:00,5.24605,5.24755,5.24581,5.24581,12000000.0
2009-06-05 00:16:00,5.24707,5.24925,5.24685,5.24881,12000000.0
2009-06-05 00:17:00,5.24725,5.24899,5.2472,5.24789,10000000.0
2009-06-05 00:18:00,5.24827,5.24938,5.24743,5.24804,19000000.0
2009-06-05 00:19:00,5.24905,5.24905,5.24794,5.24843,12000000.0
2009-06-05 00:20:00,5.249,5.24926,5.24781,5.24781,11000000.0
2009-06-05 00:21:00,5.24971,5.24971,5.24767,5.24852,14000000.0
2009-06-05 00:22:00,5.24898,5.24905,5.24885,5.24905,13000000.0
2009-06-05 00:23:00,5.24861,5.24972,5.24822,5.24875,13000000.0
2009-06-05 00:24:00,5.24983,5.24983,5.24782,5.24849,9000000.0
2009-06-05 00:25:00,5.24701,5.24902,5.24701,5.24902,13000000.0
2009-06-05 00:26:00,5.24844,5.24938,5.24746,5.24938,14000000.0
2009-06-05 00:27:00,5.24827,5.24996,5.24825,5.24946,15000000.0
2009-06-05 00:28:00,5.24947,5.24988,5.24861,5.24925,7000000.0
2009-06-05 00:29:00,5.24923,5.25009,5.24898,5.2496,17000000.0
2009-06-05 00:30:00,5.25027,5.25058,5.24941,5.24969,9000000.0
2009-06-05 00:31:00,5.24956,5.24956,5.24736,5.24736,13000000.0
2009-06-05 00:32:00,5.24752,5.24867,5.24719,5.24867,8000000.0
2009-06-05 00:33:00,5.24877,5.24881,5.24836,5.2484,19000000.0
2009-06-05 00:34:00,5.2485,5.2485,5.24733,5.24733,15000000.0
2009-06-05 00:35:00,5.24854,5.2487,5.24808,5.2483,12000000.0
2009-06-05 00:36:00,5.24848,5.24903,5.24733,5.24827,15000000.0
2009-06-05 00:37:00,5.24837,5.24929,5.24755,5.24866,15000000.0
2009-06-05 00:38:00,5.24977,5.25038,5.24869,5.24898,18000000.0
2009-06-05 00:39:00,5.24955,5.25059,5.24902,5.25059,20000000.0
2009-06-05 00:40:00,5.24899,5.2503,5.24892,5.24988,10000000.0
2009-06-05 00:41:00,5.2504,5.25085,5.2498,5.2501,9000000.0
2009-06-05 00:42:00,5.25028,5.25057,5.24969,5.24969,16000000.0
2009-06-05 00:43:00,5.24988,5.2504,5.24902,5.24986,16000000.0
2009-06-05 00:44:00,5.25021,5.25021,5.24875,5.24904,10000000.0
2009-06-05 00:45:00,5.24979,5.24979,5.24941,5.24943,16000000.0
2009-06-05 00:46:00,5.24932,5.2497,5.2493,5.2493,12000000.0
2009-06-05 00:47:00,5.24971,5.24971,5.24925,5.24945,8000000.0
2009-06-05 00:48:00,5.24965,5.24965,5.24871,5.24923,16000000.0
2009-06-05 00:49:00,5.24923,5.24987,5.24805,5.24805,11000000.0
2009-06-05 00:50:00,5.24958,5.24958,5.24794,5.24847,9000000.0
2009-06-05 00:51:00,5.2485,5.24932,5.24799,5.2491,9000000.0
2009-06-05 00:52:00,5.24872,5.24932,5.2483,5.24864,18000000.0
2009-06-05 00:53:00,5.24847,5.24916,5.24784,5.24855,12000000.0
2009-06-05 00:54:00,5.2488,5.2493,5.24879,5.24917,12000000.0
2009-06-05 00:55:00,5.24844,5.24917,5.24782,5.2484,11000000.0
2009-06-05 00:56:00,5.24866,5.24921,5.24816,5.24872,14000000.0
2009-06-05 00:57:00,5.24908,5.24908,5.2482,5.24864,15000000.0
2009-06-05 00:58:00,5.24852,5.24852,5.24603,5.24684,9000000.0
2009-06-05 00:59:00,5.24785,5.24843,5.24703,5.2481,17000000.0
2009-06-05 01:00:00,5.24874,5.24874,5.24694,5.24705,12000000.0
2009-06-05 01:01:00,5.24737,5.24771,5.24631,5.24769,15000000.0
2009-06-05 01:02:00,5.24556,5.24649,5.24537,5.24549,10000000.0
2009-06-05 01:03:00,5.24738,5.24738,5.24598,5.24706,13000000.0
2009-06-05 01:04:00,5.24654,5.2473,5.24607,5.24628,13000000.0
2009-06-05 01:05:00,5.24804,5.2481,5.24626,5.24723,13000000.0
2009-06-05 01:06:00,5.24692,5.24767,5.24692,5.24713,12000000.0
2009-06-05 01:07:00,5.24762,5.24791,5.2467,5.24687,13000000.0
2009-06-05 01:08:00,5.24651,5.24755,5.24585,5.24709,15000000.0
2009-06-05 01:09:00,5.24749,5.24805,5.2465,5.24792,17000000.0
2009-06-05 01:10:00,5.24714,5.24922,5.24714,5.24904,10000000.0
2009-06-05 01:11:00,5.24855,5.2495,5.24831,5.24889,11000000.0
2009-06-05 01:12:00,5.24879,5.24879,5.24772,5.24871,10000000.0
2009-06-05 01:13:00,5.24893,5.24942,5.24832,5.24886,11000000.0
2009-06-05 01:14:00,5.24891,5.24895,5.24705,5.24769,13000000.0
2009-06-05 01:15:00,5.24852,5.24853,5.24733,5.24769,9000000.0
2009-06-05 01:16:00,5.24767,5.24826,5.2469,5.24821,12000000.0
2009-06-05 01:17:00,5.24898,5.24898,5.24804,5.24825,11000000.0
2009-06-05 01:18:00,5.24888,5.24954,5.2486,5.24937,12000000.0
2009-06-05 01:19:00,5.24967,5.24984,5.24881,5.24909,19000000.0
2009-06-05 01:20:00,5.24886,5.24973,5.24886,5.24931,11000000.0
2009-06-05 01:21:00,5.24943,5.25043,5.24886,5.25038,12000000.0
2009-06-05 01:22:00,5.24898,5.24984,5.24848,5.24912,9000000.0
2009-06-05 01:23:00,5.24841,5.24967,5.24841,5.24905,13000000.0
2009-06-05 01:24:00,5.24971,5.24971,5.2492,5.2493,14000000.0
2009-06-05 01:25:00,5.24888,5.2498,5.24863,5.24875,11000000.0
2009-06-05 01:26:00,5.24984,5.2502,5.24886,5.24886,10000000.0
2009-06-05 01:27:00,5.24925,5.25034,5.24822,5.24887,17000000.0
2009-06-05 01:28:00,5.25,5.25,5.24813,5.24813,13000000.0
2009-06-05 01:29:00,5.24894,5.24989,5.24836,5.24915,19000000.0
2009-06-05 01:30:00,5.24839,5.24839,5.24661,5.24811,15000000.0
2009-06-05 01:31:00,5.24864,5.2498,5.24753,5.24859,15000000.0
2009-06-05 01:32:00,5.24882,5.24934,5.24799,5.24799,12000000.0
2009-06-05 01:33:00,5.24878,5.24878,5.2481,5.24866,8000000.0
2009-06-05 01:34:00,5.24855,5.24875,5.24855,5.24875,18000000.0
2009-06-05 01:35:00,5.24852,5.24869,5.24697,5.2471,12000000.0
2009-06-05 01:36:00,5.2485,5.2485,5.24703,5.24763,16000000.0
2009-06-05 01:37:00,5.24733,5.24733,5.24502,5.24607,15000000.0
2009-06-05 01:38:00,5.247,5.247,5.24478,5.24558,18000000.0
2009-06-05 01:39:00,5.24526,5.24561,5.24408,5.24408,10000000.0
2009-06-05 01:40:00,5.24443,5.24645,5.24443,5.24645,11000000.0
2009-06-05 01:41:00,5.24524,5.24663,5.24496,5.2462,16000000.0
2009-06-05 01:42:00,5.2467,5.24701,5.24463,5.24621,14000000.0
2009-06-05 01:43:00,5.24513,5.24631,5.24461,5.24582,16000000.0
2009-06-05 01:44:00,5.24616,5.2465,5.24464,5.24464,15000000.0
2009-06-05 01:45:00,5.24672,5.24672,5.2453,5.24567,16000000.0
2009-06-05 01:46:00,5.24678,5.24736,5.24638,5.24654,9000000.0
2009-06-05 01:47:00,5.24689,5.24689,5.2454,5.24593,17000000.0
2009-06-05 01:48:00,5.24594,5.24661,5.24529,5.24573,16000000.0
2009-06-05 01:49:00,5.24614,5.24628,5.24548,5.24624,10000000.0
2009-06-05 01:50:00,5.2473,5.24866,5.24709,5.24827,11000000.0
2009-06-05 01:51:00,5.25045,5.25083,5.24894,5.24894,12000000.0
2009-06-05 01:52:00,5.2503,5.25124,5.2495,5.25107,12000000.0
2009-06-05 01:53:00,5.25047,5.25247,5.25047,5.2513,18000000.0
2009-06-05 01:54:00,5.25194,5.25206,5.25041,5.25109,14000000.0
2009-06-05 01:55:00,5.25213,5.25213,5.25035,5.25085,18000000.0
2009-06-05 01:56:00,5.25066,5.2514,5.25031,5.25128,8000000.0
2009-06-05 01:57:00,5.25026,5.25152,5.24996,5.25112,13000000.0
2009-06-05 01:58:00,5.2503,5.2525,5.25,5.25104,11000000.0
2009-06-05 01:59:00,5.25061,5.2509,5.25019,5.25035,11000000.0
2009-06-05 02:00:00,5.25037,5.25062,5.25034,5.25062,16000000.0
2009-06-05 02:01:00,5.25054,5.25129,5.2497,5.24994,21000000.0
2009-06-05 02:02:00,5.25085,5.25128,5.25061,5.25086,10000000.0
2009-06-05 02:03:00,5.25085,5.25085,5.24985,5.24987,8000000.0
2009-06-05 02:04:00,5.24977,5.25031,5.24813,5.24926,14000000.0
2009-06-05 02:05:00,5.24865,5.24934,5.24733,5.24849,14000000.0
2009-06-05 02:06:00,5.24895,5.2504,5.24867,5.24956,15000000.0
2009-06-05 02:07:00,5.2504,5.2504,5.24819,5.24819,10000000.0
2009-06-05 02:08:00,5.24944,5.24952,5.24825,5.24949,16000000.0
2009-06-05 02:09:00,5.24973,5.24973,5.24856,5.2492,18000000.0
2009-06-05 02:10:00,5.24971,5.24995,5.24811,5.2493,16000000.0
2009-06-05 02:11:00,5.24946,5.24998,5.24817,5.24861,14000000.0
2009-06-05 02:12:00,5.24827,5.24913,5.24783,5.24841,10000000.0
2009-06-05 02:13:00,5.24936,5.24948,5.24727,5.24805,15000000.0
2009-06-05 02:14:00,5.24898,5.24898,5.24685,5.24708,19000000.0
2009-06-05 02:15:00,5.2471,5.24752,5.24618,5.247,12000000.0
2009-06-05 02:16:00,5.24701,5.24701,5.24546,5.24604,18000000.0
2009-06-05 02:17:00,5.24469,5.2459,5.24425,5.24505,14000000.0
2009-06-05 02:18:00,5.24447,5.24598,5.24416,5.24462,12000000.0
2009-06-05 02:19:00,5.24469,5.24539,5.24328,5.2443,14000000.0
2009-06-05 02:20:00,5.24388,5.24493,5.24359,5.24419,13000000.0
2009-06-05 02:21:00,5.2448,5.2448,5.24272,5.24408,15000000.0
2009-06-05 02:22:00,5.24301,5.24363,5.24165,5.24296,13000000.0
2009-06-05 02:23:00,5.24215,5.24257,5.23982,5.24082,16000000.0
2009-06-05 02:24:00,5.23956,5.24159,5.23956,5.24086,17000000.0
2009-06-05 02:25:00,5.24085,5.24132,5.23972,5.24001,10000000.0
2009-06-05 02:26:00,5.23978,5.24078,5.2388,5.24031,13000000.0
2009-06-05 02:27:00,5.24046,5.24054,5.2386,5.2386,7000000.0
2009-06-05 02:28:00,5.23837,5.23898,5.23752,5.23872,9000000.0
2009-06-05 02:29:00,5.23809,5.23956,5.23727,5.23817,20000000.0
2009-06-05 02:30:00,5.23904,5.23974,5.23822,5.23842,11000000.0
2009-06-05 02:31:00,5.2391,5.24153,5.23851,5.24143,9000000.0
2009-06-05 02:32:00,5.24049,5.24158,5.23966,5.23978,13000000.0
2009-06-05 02:33:00,5.24038,5.24104,5.23924,5.24,14000000.0
2009-06-05 02:34:00,5.24027,5.24098,5.23959,5.2404,17000000.0
2009-06-05 02:35:00,5.23931,5.24034,5.23856,5.23856,15000000.0
2009-06-05 02:36:00,5.2397,5.24067,5.23909,5.2401,14000000.0
2009-06-05 02:37:00,5.24036,5.24036,5.2388,5.2394,13000000.0
2009-06-05 02:38:00,5.23935,5.23989,5.2386,5.23871,14000000.0
2009-06-05 02:39:00,5.23873,5.23972,5.23791,5.23791,15000000.0
2009-06-05 02:40:00,5.23985,5.24035,5.23865,5.23968,12000000.0
2009-06-05 02:41:00,5.24092,5.24165,5.23965,5.23965,13000000.0
2009-06-05 02:42:00,5.23966,5.24134,5.23897,5.24008,16000000.0
2009-06-05 02:43:00,5.23869,5.24001,5.23768,5.23901,18000000.0
2009-06-05 02:44:00,5.23977,5.24175,5.23932,5.24084,10000000.0
2009-06-05 02:45:00,5.24122,5.24195,5.23983,5.23983,14000000.0
2009-06-05 02:46:00,5.24176,5.24435,5.241,5.24289,18000000.0
2009-06-05 02:47:00,5.24419,5.24419,5.24216,5.24366,17000000.0
2009-06-05 02:48:00,5.24354,5.24354,5.24224,5.24269,7000000.0
2009-06-05 02:49:00,5.24259,5.2434,5.24198,5.24221,13000000.0
2009-06-05 02:50:00,5.24298,5.24376,5.24187,5.24305,14000000.0
2009-06-05 02:51:00,5.24438,5.24438,5.24309,5.24334,15000000.0
2009-06-05 02:52:00,5.24303,5.24356,5.24197,5.24268,15000000.0
2009-06-05 02:53:00,5.24357,5.24414,5.24227,5.24249,9000000.0
2009-06-05 02:54:00,5.24368,5.24473,5.24309,5.24416,13000000.0
2009-06-05 02:55:00,5.24439,5.24469,5.24359,5.24468,11000000.0
2009-06-05 02:56:00,5.24426,5.24426,5.24293,5.24393,18000000.0
2009-06-05 02:57:00,5.24493,5.24493,5.24306,5.24388,13000000.0
2009-06-05 02:58:00,5.24401,5.24469,5.24339,5.24469,9000000.0
2009-06-05 02:59:00,5.24402,5.24491,5.24359,5.24418,14000000.0
2009-06-05 03:00:00,5.24413,5.24476,5.24337,5.24337,11000000.0
2009-06-05 03:01:00,5.24409,5.24409,5.24305,5.24317,11000000.0
2009-06-05 03:02:00,5.24321,5.24379,5.24255,5.243,11000000.0
2009-06-05 03:03:00,5.24324,5.24355,5.242,5.24229,23000000.0
2009-06-05 03:04:00,5.24236,5.24275,5.24141,5.24213,11000000.0
2009-06-05 03:05:00,5.24158,5.2428,5.24063,5.24119,17000000.0
2009-06-05 03:06:00,5.24122,5.24131,5.23986,5.23986,9000000.0
2009-06-05 03:07:00,5.24102,5.24118,5.23859,5.23944,15000000.0
2009-06-05 03:08:00,5.2399,5.24068,5.23893,5.23934,12000000.0
2009-06-05 03:09:00,5.23939,5.24033,5.23897,5.23955,15000000.0
2009-06-05 03:10:00,5.23989,5.24007,5.23843,5.23866,19000000.0
2009-06-05 03:11:00,5.23832,5.23847,5.23639,5.23832,15000000.0
2009-06-05 03:12:00,5.23684,5.23858,5.23684,5.23833,18000000.0
2009-06-05 03:13:00,5.23724,5.23876,5.23724,5.23811,18000000.0
2009-06-05 03:14:00,5.23773,5.23811,5.23618,5.23733,10000000.0
2009-06-05 03:15:00,5.23619,5.23819,5.23619,5.23755,7000000.0
2009-06-05 03:16:00,5.23784,5.23784,5.23543,5.23543,8000000.0
2009-06-05 03:17:00,5.23653,5.23668,5.23559,5.23655,10000000.0
2009-06-05 03:18:00,5.23694,5.23749,5.23621,5.23749,15000000.0
2009-06-05 03:19:00,5.2371,5.23786,5.23707,5.23749,10000000.0
2009-06-05 03:20:00,5.23774,5.23774,5.23558,5.23588,16000000.0
2009-06-05 03:21:00,5.2346,5.236,5.23459,5.23568,11000000.0
2009-06-05 03:22:00,5.23582,5.23626,5.23449,5.2348,10000000.0
2009-06-05 03:23:00,5.23449,5.23545,5.23324,5.23443,12000000.0
2009-06-05 03:24:00,5.23418,5.23581,5.23277,5.2341,13000000.0
2009-06-05 03:25:00,5.23488,5.23579,5.23472,5.23579,11000000.0
2009-06-05 03:26:00,5.23632,5.23789,5.23569,5.23624,13000000.0
2009-06-05 03:27:00,5.23618,5.23812,5.23618,5.23796,14000000.0
2009-06-05 03:28:00,5.23826,5.24048,5.23805,5.23976,18000000.0
2009-06-05 03:29:00,5.23934,5.24001,5.23831,5.23926,15000000.0
2009-06-05 03:30:00,5.23966,5.24025,5.23905,5.24025,10000000.0
2009-06-05 03:31:00,5.24082,5.24264,5.24008,5.24173,13000000.0
2009-06-05 03:32:00,5.24021,5.24181,5.24019,5.24123,16000000.0
2009-06-05 03:33:00,5.23976,5.24189,5.23976,5.24156,13000000.0
2009-06-05 03:34:00,5.24097,5.24124,5.23981,5.24119,16000000.0
2009-06-05 03:35:00,5.24092,5.24092,5.23989,5.24003,10000000.0
2009-06-05 03:36:00,5.2391,5.24066,5.2391,5.23956,11000000.0
2009-06-05 03:37:00,5.23955,5.24086,5.23927,5.23927,13000000.0
2009-06-05 03:38:00,5.23984,5.24072,5.23889,5.23983,13000000.0
2009-06-05 03:39:00,5.24042,5.24067,5.23847,5.23979,13000000.0
2009-06-05 03:40:00,5.23997,5.24078,5.2392,5.23977,12000000.0
2009-06-05 03:41:00,5.2402,5.24117,5.23955,5.24079,16000000.0
2009-06-05 03:42:00,5.24102,5.24175,5.24015,5.24019,21000000.0
2009-06-05 03:43:00,5.24118,5.24246,5.24086,5.24203,18000000.0
2009-06-05 03:44:00,5.24225,5.24239,5.24047,5.24062,15000000.0
2009-06-05 03:45:00,5.24296,5.24296,5.24155,5.24185,9000000.0
2009-06-05 03:46:00,5.24167,5.24211,5.24106,5.24211,8000000.0
2009-06-05 03:47:00,5.24139,5.24191,5.24014,5.24014,11000000.0
2009-06-05 03:48:00,5.24068,5.24162,5.2405,5.24148,9000000.0
2009-06-05 03:49:00,5.2411,5.24122,5.23965,5.24055,16000000.0
2009-06-05 03:50:00,5.2405,5.24114,5.2395,5.24074,19000000.0
2009-06-05 03:51:00,5.23955,5.24191,5.23955,5.24191,9000000.0
2009-06-05 03:52:00,5.24085,5.24192,5.23998,5.24131,19000000.0
2009-06-05 03:53:00,5.24052,5.24112,5.24,5.24077,10000000.0
2009-06-05 03:54:00,5.24179,5.24179,5.2402,5.24103,17000000.0
2009-06-05 03:55:00,5.24047,5.24143,5.23896,5.23896,16000000.0
2009-06-05 03:56:00,5.24016,5.24084,5.23965,5.23983,7000000.0
2009-06-05 03:57:00,5.24041,5.24054,5.23941,5.23993,11000000.0
2009-06-05 03:58:00,5.24118,5.24118,5.2391,5.24038,12000000.0
2009-06-05 03:59:00,5.23974,5.23985,5.23836,5.23846,17000000.0
2009-06-05 04:00:00,5.24032,5.24032,5.23866,5.23954,12000000.0
2009-06-05 04:01:00,5.23777,5.23966,5.23777,5.23964,16000000.0
2009-06-05 04:02:00,5.23916,5.23928,5.2378,5.23785,14000000.0
2009-06-05 04:03:00,5.23801,5.23932,5.23785,5.23785,12000000.0
2009-06-05 04:04:00,5.23841,5.23896,5.23786,5.23834,16000000.0
2009-06-05 04:05:00,5.23833,5.23965,5.23793,5.23842,13000000.0
2009-06-05 04:06:00,5.23736,5.23968,5.23736,5.23856,16000000.0
2009-06-05 04:07:00,5.23885,5.23899,5.23798,5.23886,13000000.0
2009-06-05 04:08:00,5.2394,5.24024,5.23866,5.23935,14000000.0
2009-06-05 04:09:00,5.24022,5.24022,5.23897,5.23987,10000000.0
2009-06-05 04:10:00,5.24026,5.24042,5.23823,5.23823,12000000.0
2009-06-05 04:11:00,5.23977,5.24019,5.23858,5.23931,14000000.0
2009-06-05 04:12:00,5.24017,5.24017,5.23886,5.23905,19000000.0
2009-06-05 04:13:00,5.23986,5.24057,5.23904,5.23966,20000000.0
2009-06-05 04:14:00,5.23923,5.2402,5.23874,5.23967,12000000.0
2009-06-05 04:15:00,5.24058,5.24059,5.23914,5.23976,8000000.0
2009-06-05 04:16:00,5.24062,5.24152,5.23958,5.24,13000000.0
2009-06-05 04:17:00,5.24055,5.24181,5.24001,5.24097,15000000.0
2009-06-05 04:18:00,5.24113,5.24153,5.24033,5.24153,9000000.0
2009-06-05 04:19:00,5.24215,5.24238,5.24066,5.24143,12000000.0
2009-06-05 04:20:00,5.24129,5.24132,5.24005,5.24041,9000000.0
2009-06-05 04:21:00,5.24046,5.24115,5.23949,5.24063,17000000.0
2009-06-05 04:22:00,5.2407,5.2407,5.23961,5.24023,14000000.0
2009-06-05 04:23:00,5.24129,5.24148,5.24039,5.24039,10000000.0
2009-06-05 04:24:00,5.24111,5.24119,5.23963,5.24025,12000000.0
2009-06-05 04:25:00,5.24021,5.24072,5.23973,5.24054,10000000.0
2009-06-05 04:26:00,5.23985,5.24031,5.23918,5.24013,7000000.0
2009-06-05 04:27:00,5.24031,5.24113,5.23925,5.24062,15000000.0
2009-06-05 04:28:00,5.23971,5.24072,5.2395,5.24033,7000000.0
2009-06-05 04:29:00,5.24025,5.24051,5.23952,5.24016,14000000.0
2009-06-05 04:30:00,5.23949,5.24046,5.23918,5.24017,11000000.0
2009-06-05 04:31:00,5.23952,5.24048,5.23874,5.23957,15000000.0
2009-06-05 04:32:00,5.23984,5.24061,5.23917,5.23927,17000000.0
2009-06-05 04:33:00,5.23971,5.24036,5.23894,5.23931,14000000.0
2009-06-05 04:34:00,5.23886,5.23956,5.23834,5.23956,9000000.0
2009-06-05 04:35:00,5.23957,5.24029,5.23891,5.23895,12000000.0
2009-06-05 04:36:00,5.23961,5.23994,5.23812,5.23901,12000000.0
2009-06-05 04:37:00,5.23906,5.23949,5.23864,5.23897,12000000.0
2009-06-05 04:38:00,5.23958,5.24024,5.23881,5.24024,11000000.0
2009-06-05 04:39:00,5.23986,5.23986,5.23847,5.23922,17000000.0
2009-06-05 04:40:00,5.2395,5.23953,5.2379,5.23856,9000000.0
2009-06-05 04:41:00,5.23752,5.23912,5.23752,5.23902,10000000.0
2009-06-05 04:42:00,5.2389,5.23928,5.238,5.23921,8000000.0
2009-06-05 04:43:00,5.23728,5.23797,5.23623,5.23797,18000000.0
2009-06-05 04:44:00,5.23816,5.23903,5.23776,5.23818,9000000.0
2009-06-05 04:45:00,5.23862,5.23869,5.23692,5.23735,9000000.0
2009-06-05 04:46:00,5.23737,5.23896,5.23632,5.23896,16000000.0
2009-06-05 04:47:00,5.23843,5.23899,5.23744,5.23786,12000000.0
2009-06-05 04:48:00,5.23897,5.23897,5.23735,5.23764,10000000.0
2009-06-05 04:49:00,5.23816,5.23913,5.2372,5.23885,16000000.0
2009-06-05 04:50:00,5.23924,5.23968,5.23789,5.23817,16000000.0
2009-06-05 04:51:00,5.23968,5.24027,5.23809,5.23809,20000000.0
2009-06-05 04:52:00,5.23977,5.23987,5.23808,5.23808,13000000.0
2009-06-05 04:53:00,5.24008,5.24008,5.23762,5.23827,11000000.0
2009-06-05 04:54:00,5.23801,5.23862,5.2367,5.23682,11000000.0
2009-06-05 04:55:00,5.23733,5.23769,5.23652,5.23684,12000000.0
2009-06-05 04:56:00,5.23693,5.23733,5.23556,5.23556,16000000.0
2009-06-05 04:57:00,5.23658,5.23825,5.23658,5.2376,7000000.0
2009-06-05 04:58:00,5.23815,5.23854,5.23676,5.23773,13000000.0
2009-06-05 04:59:00,5.23801,5.23943,5.23599,5.23681,17000000.0
2009-06-05 05:00:00,5.23657,5.23794,5.23611,5.23731,10000000.0
2009-06-05 05:01:00,5.23894,5.23894,5.23693,5.23693,13000000.0
2009-06-05 05:02:00,5.2376,5.23839,5.23638,5.23758,18000000.0
2009-06-05 05:03:00,5.23777,5.23777,5.23515,5.23515,9000000.0
2009-06-05 05:04:00,5.23599,5.23794,5.23561,5.23672,12000000.0
2009-06-05 05:05:00,5.23626,5.23786,5.23608,5.23786,10000000.0
2009-06-05 05:06:00,5.23726,5.23776,5.23505,5.23608,20000000.0
2009-06-05 05:07:00,5.23528,5.23632,5.23428,5.23428,10000000.0
2009-06-05 05:08:00,5.23485,5.23686,5.23485,5.23639,17000000.0
2009-06-05 05:09:00,5.23447,5.23676,5.23447,5.2363,15000000.0
2009-06-05 05:10:00,5.23595,5.23745,5.23556,5.23599,10000000.0
2009-06-05 05:11:00,5.23786,5.23831,5.23651,5.23651,16000000.0
2009-06-05 05:12:00,5.23775,5.23783,5.23646,5.23713,7000000.0
2009-06-05 05:13:00,5.23658,5.23736,5.2353,5.23677,12000000.0
2009-06-05 05:14:00,5.2364,5.23692,5.23532,5.23621,14000000.0
2009-06-05 05:15:00,5.23587,5.23643,5.23528,5.2356,16000000.0
2009-06-05 05:16:00,5.23642,5.23739,5.2353,5.23677,15000000.0
2009-06-05 05:17:00,5.23651,5.23758,5.23625,5.23714,10000000.0
2009-06-05 05:18:00,5.23637,5.23803,5.23616,5.23675,13000000.0
2009-06-05 05:19:00,5.23787,5.23887,5.23731,5.23819,13000000.0
2009-06-05 05:20:00,5.23835,5.23996,5.23802,5.23918,20000000.0
2009-06-05 05:21:00,5.239,5.24017,5.2385,5.2385,9000000.0
2009-06-05 05:22:00,5.24008,5.24008,5.23687,5.23819,17000000.0
2009-06-05 05:23:00,5.23877,5.23916,5.23781,5.239,14000000.0
2009-06-05 05:24:00,5.23864,5.2397,5.23778,5.23899,19000000.0
2009-06-05 05:25:00,5.23739,5.2392,5.23739,5.23831,13000000.0
2009-06-05 05:26:00,5.23771,5.23871,5.23651,5.23782,13000000.0
2009-06-05 05:27:00,5.2367,5.23876,5.2367,5.23771,13000000.0
2009-06-05 05:28:00,5.23767,5.23854,5.2368,5.23728,10000000.0
2009-06-05 05:29:00,5.23733,5.2387,5.23694,5.23694,17000000.0
2009-06-05 05:30:00,5.23801,5.23822,5.2352,5.23644,21000000.0
2009-06-05 05:31:00,5.23527,5.23679,5.23527,5.23588,13000000.0
2009-06-05 05:32:00,5.23661,5.2368,5.23546,5.23647,16000000.0
2009-06-05 05:33:00,5.23717,5.23717,5.23553,5.23577,13000000.0
2009-06-05 05:34:00,5.23644,5.23717,5.23571,5.23571,13000000.0
2009-06-05 05:35:00,5.23617,5.23749,5.23602,5.23716,14000000.0
2009-06-05 05:36:00,5.23731,5.23785,5.23626,5.23764,18000000.0
2009-06-05 05:37:00,5.23696,5.23713,5.23584,5.23603,12000000.0
2009-06-05 05:38:00,5.23618,5.23619,5.23497,5.23506,13000000.0
2009-06-05 05:39:00,5.23557,5.23687,5.2352,5.23548,21000000.0
2009-06-05 05:40:00,5.23649,5.23681,5.23542,5.23681,14000000.0
2009-06-05 05:41:00,5.23674,5.23722,5.23566,5.23614,13000000.0
2009-06-05 05:42:00,5.23699,5.23735,5.23586,5.23586,8000000.0
2009-06-05 05:43:00,5.2366,5.23728,5.23548,5.23692,13000000.0
2009-06-05 05:44:00,5.23678,5.23725,5.23582,5.23582,13000000.0
2009-06-05 05:45:00,5.23755,5.23791,5.23635,5.23683,24000000.0
2009-06-05 05:46:00,5.23601,5.23799,5.23601,5.23615,14000000.0
2009-06-05 05:47:00,5.23748,5.23773,5.23724,5.23773,11000000.0
2009-06-05 05:48:00,5.23699,5.23818,5.23627,5.23719,18000000.0
2009-06-05 05:49:00,5.23815,5.23851,5.23635,5.23769,10000000.0
2009-06-05 05:50:00,5.23768,5.23768,5.2366,5.23682,10000000.0
2009-06-05 05:51:00,5.23659,5.23706,5.23592,5.23624,11000000.0
2009-06-05 05:52:00,5.23606,5.23677,5.23532,5.23669,19000000.0
2009-06-05 05:53:00,5.2359,5.23827,5.2359,5.23667,15000000.0
2009-06-05 05:54:00,5.23631,5.2374,5.23598,5.23723,7000000.0
2009-06-05 05:55:00,5.23739,5.23768,5.23671,5.2368,12000000.0
2009-06-05 05:56:00,5.23774,5.23868,5.23688,5.2379,16000000.0
2009-06-05 05:57:00,5.23768,5.23865,5.23672,5.23706,11000000.0
2009-06-05 05:58:00,5.23712,5.23807,5.23631,5.23767,22000000.0
2009-06-05 05:59:00,5.23694,5.23873,5.23694,5.23845,9000000.0
2009-06-05 06:00:00,5.23777,5.23888,5.23687,5.23687,17000000.0
2009-06-05 06:01:00,5.23686,5.23787,5.23678,5.23774,18000000.0
2009-06-05 06:02:00,5.23769,5.23783,5.23647,5.23753,18000000.0
2009-06-05 06:03:00,5.23765,5.2382,5.23653,5.23748,16000000.0
2009-06-05 06:04:00,5.23741,5.23871,5.23701,5.23808,8000000.0
2009-06-05 06:05:00,5.23801,5.23873,5.23758,5.2379,10000000.0
2009-06-05 06:06:00,5.23859,5.23876,5.23733,5.238,27000000.0
2009-06-05 06:07:00,5.2384,5.23882,5.23717,5.23764,17000000.0
2009-06-05 06:08:00,5.2382,5.23866,5.23718,5.23782,14000000.0
2009-06-05 06:09:00,5.2373,5.23854,5.23683,5.23809,13000000.0
2009-06-05 06:10:00,5.23806,5.23842,5.23645,5.23809,14000000.0
2009-06-05 06:11:00,5.23805,5.23805,5.23612,5.23714,16000000.0
2009-06-05 06:12:00,5.23729,5.2384,5.23684,5.23731,17000000.0
2009-06-05 06:13:00,5.23738,5.23841,5.23681,5.23816,14000000.0
2009-06-05 06:14:00,5.23713,5.23853,5.23688,5.23697,12000000.0
2009-06-05 06:15:00,5.23708,5.23886,5.23672,5.23864,13000000.0
2009-06-05 06:16:00,5.23866,5.23958,5.23776,5.23855,14000000.0
2009-06-05 06:17:00,5.23765,5.24007,5.23765,5.24007,11000000.0
2009-06-05 06:18:00,5.23991,5.24008,5.23868,5.23951,12000000.0
2009-06-05 06:19:00,5.23996,5.24001,5.23835,5.23903,19000000.0
2009-06-05 06:20:00,5.23919,5.23972,5.23895,5.23928,11000000.0
2009-06-05 06:21:00,5.24031,5.24085,5.23847,5.23847,9000000.0
2009-06-05 06:22:00,5.23982,5.23999,5.23858,5.23966,22000000.0
2009-06-05 06:23:00,5.23985,5.24057,5.23878,5.24057,18000000.0
2009-06-05 06:24:00,5.24001,5.24029,5.23941,5.24029,8000000.0
2009-06-05 06:25:00,5.24051,5.24079,5.23931,5.24006,9000000.0
2009-06-05 06:26:00,5.23979,5.24061,5.23901,5.23901,13000000.0
2009-06-05 06:27:00,5.24069,5.24072,5.23881,5.23924,15000000.0
2009-06-05 06:28:00,5.23865,5.24028,5.23865,5.23979,18000000.0
2009-06-05 06:29:00,5.23932,5.23986,5.23758,5.23956,16000000.0
2009-06-05 06:30:00,5.23852,5.24,5.23828,5.24,10000000.0
2009-06-05 06:31:00,5.23903,5.24065,5.23898,5.23971,13000000.0
2009-06-05 06:32:00,5.24061,5.24119,5.23915,5.24073,10000000.0
2009-06-05 06:33:00,5.24111,5.24217,5.24047,5.24151,10000000.0
2009-06-05 06:34:00,5.24169,5.24208,5.24026,5.24097,15000000.0
2009-06-05 06:35:00,5.24095,5.2416,5.23939,5.23994,13000000.0
2009-06-05 06:36:00,5.24031,5.24181,5.23956,5.23976,23000000.0
2009-06-05 06:37:00,5.24034,5.24086,5.23916,5.24022,11000000.0
2009-06-05 06:38:00,5.23968,5.2413,5.23947,5.24125,17000000.0
2009-06-05 06:39:00,5.24025,5.24147,5.23981,5.24147,8000000.0
2009-06-05 06:40:00,5.24225,5.24274,5.24104,5.24135,15000000.0
2009-06-05 06:41:00,5.24238,5.24264,5.24101,5.24134,15000000.0
2009-06-05 06:42:00,5.24188,5.2426,5.24089,5.24207,16000000.0
2009-06-05 06:43:00,5.24237,5.24254,5.24062,5.24062,12000000.0
2009-06-05 06:44:00,5.24034,5.24187,5.24034,5.2405,13000000.0
2009-06-05 06:45:00,5.24026,5.24146,5.23989,5.24046,14000000.0
2009-06-05 06:46:00,5.2392,5.24098,5.23836,5.23915,12000000.0
2009-06-05 06:47:00,5.23855,5.24096,5.23855,5.23919,11000000.0
2009-06-05 06:48:00,5.24052,5.24054,5.23909,5.24034,15000000.0
2009-06-05 06:49:00,5.24111,5.24149,5.23943,5.24038,17000000.0
2009-06-05 06:50:00,5.24014,5.24059,5.23878,5.23964,13000000.0
2009-06-05 06:51:00,5.23992,5.24002,5.23915,5.23915,8000000.0
2009-06-05 06:52:00,5.23981,5.24009,5.23898,5.23929,14000000.0
2009-06-05 06:53:00,5.23976,5.24108,5.23905,5.24036,13000000.0
2009-06-05 06:54:00,5.23933,5.23987,5.23826,5.23896,8000000.0
2009-06-05 06:55:00,5.23998,5.2404,5.23886,5.23899,10000000.0
2009-06-05 06:56:00,5.2399,5.24108,5.23959,5.24041,11000000.0
2009-06-05 06:57:00,5.24043,5.24186,5.23919,5.24104,17000000.0
2009-06-05 06:58:00,5.24189,5.24224,5.24033,5.24172,12000000.0
2009-06-05 06:59:00,5.24266,5.24273,5.24141,5.24141,14000000.0
2009-06-05 07:00:00,5.24255,5.24324,5.24121,5.24246,11000000.0
2009-06-05 07:01:00,5.24315,5.24331,5.24177,5.24177,10000000.0
2009-06-05 07:02:00,5.24399,5.24473,5.24265,5.24337,14000000.0
2009-06-05 07:03:00,5.24348,5.24376,5.24204,5.2426,7000000.0
2009-06-05 07:04:00,5.24311,5.24358,5.2421,5.24294,16000000.0
2009-06-05 07:05:00,5.24332,5.24395,5.24225,5.24262,15000000.0
2009-06-05 07:06:00,5.24368,5.24368,5.24178,5.24188,16000000.0
2009-06-05 07:07:00,5.24234,5.24336,5.24189,5.24242,12000000.0
2009-06-05 07:08:00,5.24294,5.24342,5.24173,5.24266,8000000.0
2009-06-05 07:09:00,5.24216,5.24227,5.24131,5.24164,8000000.0
2009-06-05 07:10:00,5.24241,5.24287,5.24086,5.24278,16000000.0
2009-06-05 07:11:00,5.24305,5.24306,5.24076,5.24076,17000000.0
2009-06-05 07:12:00,5.24098,5.24148,5.23977,5.23999,20000000.0
2009-06-05 07:13:00,5.24068,5.24076,5.23994,5.24051,18000000.0
2009-06-05 07:14:00,5.24055,5.24147,5.23964,5.24147,11000000.0
2009-06-05 07:15:00,5.24244,5.24264,5.24107,5.24107,18000000.0
2009-06-05 07:16:00,5.24077,5.24245,5.24077,5.24087,18000000.0
2009-06-05 07:17:00,5.24215,5.24339,5.24115,5.24339,12000000.0
2009-06-05 07:18:00,5.24236,5.24391,5.24161,5.24267,18000000.0
2009-06-05 07:19:00,5.24316,5.24383,5.24197,5.2436,14000000.0
2009-06-05 07:20:00,5.24275,5.24439,5.24253,5.24319,18000000.0
2009-06-05 07:21:00,5.24313,5.24413,5.24183,5.24333,13000000.0
2009-06-05 07:22:00,5.24333,5.24393,5.24169,5.24186,14000000.0
2009-06-05 07:23:00,5.24198,5.24312,5.24085,5.2424,15000000.0
2009-06-05 07:24:00,5.24243,5.24308,5.24091,5.2414,16000000.0
2009-06-05 07:25:00,5.2417,5.2417,5.2401,5.24059,15000000.0
2009-06-05 07:26:00,5.24021,5.24135,5.24009,5.24078,13000000.0
2009-06-05 07:27:00,5.24018,5.2421,5.24018,5.2421,12000000.0
2009-06-05 07:28:00,5.24154,5.24222,5.24041,5.24096,22000000.0
2009-06-05 07:29:00,5.24089,5.24237,5.24027,5.24165,16000000.0
2009-06-05 07:30:00,5.24144,5.24302,5.24144,5.24249,14000000.0
2009-06-05 07:31:00,5.24274,5.24481,5.24251,5.24346,13000000.0
2009-06-05 07:32:00,5.24376,5.24452,5.243,5.24401,9000000.0
2009-06-05 07:33:00,5.24446,5.24467,5.24268,5.2429,7000000.0
2009-06-05 07:34:00,5.24476,5.24511,5.24326,5.24377,18000000.0
2009-06-05 07:35:00,5.24484,5.24484,5.24269,5.24297,9000000.0
2009-06-05 07:36:00,5.24334,5.24426,5.24221,5.24364,13000000.0
2009-06-05 07:37:00,5.24488,5.24511,5.24327,5.24377,11000000.0
2009-06-05 07:38:00,5.24299,5.24436,5.24257,5.24279,11000000.0
2009-06-05 07:39:00,5.24392,5.24549,5.2432,5.2432,19000000.0
2009-06-05 07:40:00,5.24516,5.24522,5.24335,5.24416,11000000.0
2009-06-05 07:41:00,5.24329,5.24406,5.24326,5.24406,7000000.0
2009-06-05 07:42:00,5.24433,5.24433,5.24288,5.24415,13000000.0
2009-06-05 07:43:00,5.24419,5.24471,5.2428,5.24434,14000000.0
2009-06-05 07:44:00,5.24456,5.24495,5.24303,5.24303,10000000.0
2009-06-05 07:45:00,5.24459,5.24481,5.24298,5.24392,8000000.0
2009-06-05 07:46:00,5.24332,5.24446,5.24267,5.24388,13000000.0
2009-06-05 07:47:00,5.24369,5.24369,5.24209,5.24282,15000000.0
2009-06-05 07:48:00,5.24282,5.24389,5.24252,5.24354,13000000.0
2009-06-05 07:49:00,5.24339,5.24434,5.24288,5.24386,10000000.0
2009-06-05 07:50:00,5.24374,5.2443,5.24283,5.24351,17000000.0
2009-06-05 07:51:00,5.24291,5.24424,5.24236,5.24242,16000000.0
2009-06-05 07:52:00,5.24331,5.24369,5.24218,5.24325,13000000.0
2009-06-05 07:53:00,5.24241,5.24352,5.24184,5.24257,10000000.0
2009-06-05 07:54:00,5.24213,5.24234,5.2415,5.24212,11000000.0
2009-06-05 07:55:00,5.24233,5.24296,5.24089,5.24203,12000000.0
2009-06-05 07:56:00,5.24115,5.24295,5.24096,5.24295,13000000.0
2009-06-05 07:57:00,5.24203,5.2425,5.24147,5.24242,8000000.0
2009-06-05 07:58:00,5.2429,5.24343,5.24136,5.24136,14000000.0
2009-06-05 07:59:00,5.24229,5.24312,5.2413,5.2418,15000000.0
2009-06-05 08:00:00,5.24055,5.24092,5.23962,5.24029,10000000.0
2009-06-05 08:01:00,5.23924,5.23942,5.23771,5.23912,13000000.0
2009-06-05 08:02:00,5.23965,5.24094,5.23881,5.24026,14000000.0
2009-06-05 08:03:00,5.24047,5.24066,5.23814,5.23958,12000000.0
2009-06-05 08:04:00,5.23918,5.23951,5.23751,5.23951,16000000.0
2009-06-05 08:05:00,5.23928,5.23929,5.23758,5.23837,14000000.0
2009-06-05 08:06:00,5.23861,5.23878,5.23657,5.23853,19000000.0
2009-06-05 08:07:00,5.2384,5.23871,5.23622,5.23681,19000000.0
2009-06-05 08:08:00,5.23765,5.23875,5.23693,5.23774,11000000.0
2009-06-05 08:09:00,5.23796,5.23811,5.23662,5.23712,10000000.0
2009-06-05 08:10:00,5.23774,5.23898,5.23682,5.23898,16000000.0
2009-06-05 08:11:00,5.23797,5.23878,5.23741,5.23811,9000000.0
2009-06-05 08:12:00,5.23849,5.23889,5.23696,5.23889,10000000.0
2009-06-05 08:13:00,5.23736,5.23925,5.23736,5.23845,11000000.0
2009-06-05 08:14:00,5.23897,5.23932,5.23747,5.23833,12000000.0
2009-06-05 08:15:00,5.23861,5.23947,5.23792,5.23924,15000000.0
2009-06-05 08:16:00,5.23929,5.23932,5.23773,5.23868,14000000.0
2009-06-05 08:17:00,5.23845,5.24029,5.23791,5.24029,10000000.0
2009-06-05 08:18:00,5.24032,5.24032,5.23769,5.23769,9000000.0
2009-06-05 08:19:00,5.23897,5.23983,5.23884,5.23936,11000000.0
2009-06-05 08:20:00,5.23875,5.23936,5.23832,5.23925,11000000.0
2009-06-05 08:21:00,5.23955,5.23955,5.23783,5.23927,20000000.0
2009-06-05 08:22:00,5.23841,5.23911,5.23762,5.23886,8000000.0
2009-06-05 08:23:00,5.23858,5.23887,5.23729,5.23862,12000000.0
2009-06-05 08:24:00,5.23931,5.23961,5.23781,5.2395,13000000.0
2009-06-05 08:25:00,5.23961,5.2399,5.23832,5.23926,12000000.0
2009-06-05 08:26:00,5.23906,5.23968,5.23748,5.23934,13000000.0
2009-06-05 08:27:00,5.2391,5.23973,5.2383,5.23973,11000000.0
2009-06-05 08:28:00,5.23851,5.23964,5.23851,5.23964,8000000.0
2009-06-05 08:29:00,5.23836,5.24049,5.23836,5.23963,12000000.0
2009-06-05 08:30:00,5.23948,5.24036,5.2392,5.23948,11000000.0
2009-06-05 08:31:00,5.23963,5.23963,5.23628,5.23774,10000000.0
2009-06-05 08:32:00,5.23642,5.23705,5.23555,5.23555,13000000.0
2009-06-05 08:33:00,5.2356,5.23649,5.23493,5.23549,11000000.0
2009-06-05 08:34:00,5.23645,5.23714,5.23565,5.23599,17000000.0
2009-06-05 08:35:00,5.23694,5.23769,5.23651,5.23689,11000000.0
2009-06-05 08:36:00,5.23815,5.23815,5.23546,5.23626,10000000.0
2009-06-05 08:37:00,5.23549,5.23596,5.23449,5.23473,9000000.0
2009-06-05 08:38:00,5.23617,5.23754,5.23486,5.23754,18000000.0
2009-06-05 08:39:00,5.23498,5.24094,5.23484,5.24094,8000000.0
2009-06-05 08:40:00,5.23902,5.23976,5.23759,5.23786,7000000.0
2009-06-05 08:41:00,5.23976,5.24018,5.23741,5.23912,16000000.0
2009-06-05 08:42:00,5.23875,5.23991,5.23745,5.2391,14000000.0
2009-06-05 08:43:00,5.23879,5.23913,5.23646,5.23685,12000000.0
2009-06-05 08:44:00,5.23689,5.237,5.23564,5.23614,9000000.0
2009-06-05 08:45:00,5.23578,5.2368,5.23427,5.23598,18000000.0
2009-06-05 08:46:00,5.23523,5.23558,5.2337,5.23512,14000000.0
2009-06-05 08:47:00,5.23551,5.23691,5.23454,5.23607,18000000.0
2009-06-05 08:48:00,5.23714,5.23723,5.23563,5.23686,12000000.0
2009-06-05 08:49:00,5.2366,5.23744,5.2351,5.23744,14000000.0
2009-06-05 08:50:00,5.23488,5.23728,5.23488,5.23638,16000000.0
2009-06-05 08:51:00,5.23671,5.23674,5.23473,5.23622,21000000.0
2009-06-05 08:52:00,5.23491,5.23758,5.23491,5.23676,20000000.0
2009-06-05 08:53:00,5.23656,5.23781,5.23591,5.23766,7000000.0
2009-06-05 08:54:00,5.23812,5.23839,5.23624,5.23817,17000000.0
2009-06-05 08:55:00,5.23726,5.23858,5.23665,5.23696,12000000.0
2009-06-05 08:56:00,5.238,5.23861,5.23637,5.23768,17000000.0
2009-06-05 08:57:00,5.23756,5.23756,5.23472,5.23516,16000000.0
2009-06-05 08:58:00,5.23475,5.23561,5.23299,5.23334,12000000.0
2009-06-05 08:59:00,5.23442,5.23486,5.23284,5.23486,13000000.0
2009-06-05 09:00:00,5.23451,5.23517,5.23343,5.23477,17000000.0
2009-06-05 09:01:00,5.23612,5.23645,5.23478,5.23631,13000000.0
2009-06-05 09:02:00,5.2352,5.23608,5.23461,5.23608,8000000.0
2009-06-05 09:03:00,5.23503,5.23641,5.23428,5.23497,16000000.0
2009-06-05 09:04:00,5.23505,5.2357,5.23449,5.23554,8000000.0
2009-06-05 09:05:00,5.23483,5.23483,5.23183,5.23188,11000000.0
2009-06-05 09:06:00,5.23084,5.23179,5.23035,5.23051,10000000.0
2009-06-05 09:07:00,5.23245,5.23245,5.22837,5.22837,10000000.0
2009-06-05 09:08:00,5.2296,5.23122,5.22835,5.22868,19000000.0
2009-06-05 09:09:00,5.22785,5.22959,5.22773,5.22956,16000000.0
2009-06-05 09:10:00,5.231,5.2318,5.23003,5.2318,8000000.0
2009-06-05 09:11:00,5.23146,5.23258,5.23018,5.2311,11000000.0
2009-06-05 09:12:00,5.23118,5.23184,5.22835,5.23102,16000000.0
2009-06-05 09:13:00,5.23078,5.23091,5.22965,5.23035,15000000.0
2009-06-05 09:14:00,5.23069,5.23274,5.22999,5.2326,17000000.0
2009-06-05 09:15:00,5.23214,5.23255,5.23108,5.23192,12000000.0
2009-06-05 09:16:00,5.23265,5.23317,5.23175,5.23264,14000000.0
2009-06-05 09:17:00,5.23362,5.23362,5.2318,5.23187,14000000.0
2009-06-05 09:18:00,5.23405,5.23497,5.23288,5.23294,18000000.0
2009-06-05 09:19:00,5.23362,5.23466,5.23262,5.23374,14000000.0
2009-06-05 09:20:00,5.23272,5.23347,5.23164,5.23215,18000000.0
2009-06-05 09:21:00,5.23284,5.2329,5.23118,5.23143,17000000.0
2009-06-05 09:22:00,5.23188,5.23503,5.23188,5.23503,13000000.0
2009-06-05 09:23:00,5.23438,5.23466,5.23293,5.2333,12000000.0
2009-06-05 09:24:00,5.23445,5.23521,5.23269,5.23464,14000000.0
2009-06-05 09:25:00,5.23412,5.23424,5.23314,5.23387,9000000.0
2009-06-05 09:26:00,5.23293,5.23394,5.23234,5.23393,13000000.0
2009-06-05 09:27:00,5.23373,5.23373,5.23215,5.23226,13000000.0
2009-06-05 09:28:00,5.23325,5.23378,5.23229,5.23347,19000000.0
2009-06-05 09:29:00,5.23276,5.23326,5.23123,5.23263,14000000.0
2009-06-05 09:30:00,5.23105,5.23325,5.23105,5.2312,15000000.0
2009-06-05 09:31:00,5.23337,5.23367,5.23217,5.23311,11000000.0
2009-06-05 09:32:00,5.23309,5.23309,5.23157,5.23226,16000000.0
2009-06-05 09:33:00,5.23202,5.2335,5.23202,5.2335,9000000.0
2009-06-05 09:34:00,5.23328,5.23373,5.23221,5.23349,18000000.0
2009-06-05 09:35:00,5.23257,5.23484,5.23235,5.23413,14000000.0
2009-06-05 09:36:00,5.23674,5.23858,5.23565,5.23658,16000000.0
2009-06-05 09:37:00,5.23592,5.23758,5.23541,5.23654,20000000.0
2009-06-05 09:38:00,5.23662,5.2376,5.23596,5.23618,19000000.0
2009-06-05 09:39:00,5.23666,5.23796,5.23538,5.23733,16000000.0
2009-06-05 09:40:00,5.23725,5.23878,5.23573,5.23873,12000000.0
2009-06-05 09:41:00,5.2388,5.23909,5.23728,5.23753,18000000.0
2009-06-05 09:42:00,5.23773,5.24012,5.23773,5.23944,16000000.0
2009-06-05 09:43:00,5.23954,5.23954,5.23738,5.23786,15000000.0
2009-06-05 09:44:00,5.23915,5.23972,5.237,5.23728,13000000.0
2009-06-05 09:45:00,5.23708,5.23842,5.23679,5.2371,13000000.0
2009-06-05 09:46:00,5.23728,5.23922,5.23657,5.23775,17000000.0
2009-06-05 09:47:00,5.23877,5.24146,5.23877,5.23948,13000000.0
2009-06-05 09:48:00,5.2416,5.24358,5.23968,5.24358,16000000.0
2009-06-05 09:49:00,5.244,5.24411,5.24239,5.24369,17000000.0
2009-06-05 09:50:00,5.24404,5.24515,5.24264,5.24337,12000000.0
2009-06-05 09:51:00,5.24111,5.24403,5.24077,5.24213,16000000.0
2009-06-05 09:52:00,5.24289,5.24303,5.24138,5.24288,16000000.0
2009-06-05 09:53:00,5.24277,5.24287,5.24001,5.24287,15000000.0
2009-06-05 09:54:00,5.24228,5.2438,5.24176,5.24358,15000000.0
2009-06-05 09:55:00,5.2445,5.2459,5.24347,5.24437,15000000.0
2009-06-05 09:56:00,5.24573,5.24576,5.24387,5.24545,17000000.0
2009-06-05 09:57:00,5.24452,5.24548,5.2426,5.24458,12000000.0
2009-06-05 09:58:00,5.24478,5.24511,5.24375,5.24388,14000000.0
2009-06-05 09:59:00,5.24383,5.24419,5.24316,5.24419,10000000.0
2009-06-05 10:00:00,5.244,5.24441,5.24348,5.24407,11000000.0
2009-06-05 10:01:00,5.24301,5.24362,5.24147,5.24332,24000000.0
2009-06-05 10:02:00,5.24089,5.24296,5.24089,5.24233,14000000.0
2009-06-05 10:03:00,5.2423,5.24243,5.24073,5.24154,16000000.0
2009-06-05 10:04:00,5.24288,5.24343,5.24131,5.24343,10000000.0
2009-06-05 10:05:00,5.24208,5.24377,5.24208,5.24333,10000000.0
2009-06-05 10:06:00,5.2426,5.24328,5.24177,5.24177,9000000.0
2009-06-05 10:07:00,5.24346,5.24346,5.24122,5.2434,11000000.0
2009-06-05 10:08:00,5.24269,5.2431,5.24214,5.24289,9000000.0
2009-06-05 10:09:00,5.24287,5.24336,5.24203,5.24253,11000000.0
2009-06-05 10:10:00,5.24105,5.24351,5.24105,5.24213,15000000.0
2009-06-05 10:11:00,5.24311,5.24482,5.2421,5.24365,16000000.0
2009-06-05 10:12:00,5.2445,5.2445,5.24233,5.24376,19000000.0
2009-06-05 10:13:00,5.24331,5.24398,5.24259,5.24324,9000000.0
2009-06-05 10:14:00,5.24277,5.24277,5.24109,5.24159,11000000.0
2009-06-05 10:15:00,5.24213,5.2428,5.2408,5.24185,8000000.0
2009-06-05 10:16:00,5.24185,5.24296,5.24147,5.24158,17000000.0
2009-06-05 10:17:00,5.24095,5.2423,5.24013,5.24151,16000000.0
2009-06-05 10:18:00,5.24097,5.24218,5.24029,5.24128,16000000.0
2009-06-05 10:19:00,5.24136,5.24195,5.24003,5.24164,17000000.0
2009-06-05 10:20:00,5.23937,5.24099,5.23933,5.23933,16000000.0
2009-06-05 10:21:00,5.24083,5.24093,5.23957,5.24093,7000000.0
2009-06-05 10:22:00,5.24164,5.24164,5.23994,5.24095,10000000.0
2009-06-05 10:23:00,5.24076,5.24139,5.23949,5.24096,14000000.0
2009-06-05 10:24:00,5.24049,5.24171,5.23944,5.24171,13000000.0
2009-06-05 10:25:00,5.24183,5.24191,5.24049,5.2415,12000000.0
2009-06-05 10:26:00,5.24138,5.24186,5.24088,5.24169,11000000.0
2009-06-05 10:27:00,5.2416,5.24184,5.23941,5.24184,13000000.0
2009-06-05 10:28:00,5.23966,5.24112,5.23959,5.24048,13000000.0
2009-06-05 10:29:00,5.24132,5.24136,5.23908,5.24036,11000000.0
2009-06-05 10:30:00,5.24065,5.24104,5.23981,5.2408,9000000.0
2009-06-05 10:31:00,5.24163,5.24164,5.24013,5.24154,16000000.0
2009-06-05 10:32:00,5.24035,5.24075,5.23913,5.24028,9000000.0
2009-06-05 10:33:00,5.23924,5.23977,5.2371,5.23906,12000000.0
2009-06-05 10:34:00,5.23937,5.23948,5.2381,5.23948,11000000.0
2009-06-05 10:35:00,5.23992,5.23994,5.23829,5.23965,17000000.0
2009-06-05 10:36:00,5.2386,5.24057,5.23854,5.24057,10000000.0
2009-06-05 10:37:00,5.23946,5.24056,5.23911,5.2398,15000000.0
2009-06-05 10:38:00,5.24053,5.24053,5.23794,5.24024,17000000.0
2009-06-05 10:39:00,5.24051,5.24098,5.23945,5.24023,13000000.0
2009-06-05 10:40:00,5.24249,5.24296,5.24082,5.24137,10000000.0
2009-06-05 10:41:00,5.24175,5.24337,5.2409,5.2429,15000000.0
2009-06-05 10:42:00,5.2425,5.24414,5.24227,5.24389,12000000.0
2009-06-05 10:43:00,5.24324,5.24381,5.24274,5.2435,13000000.0
2009-06-05 10:44:00,5.24235,5.24425,5.24235,5.24303,12000000.0
2009-06-05 10:45:00,5.2435,5.2435,5.24135,5.24307,13000000.0
2009-06-05 10:46:00,5.24311,5.24311,5.24074,5.24074,13000000.0
2009-06-05 10:47:00,5.24128,5.24276,5.24094,5.2421,7000000.0
2009-06-05 10:48:00,5.24266,5.24333,5.2412,5.24322,12000000.0
2009-06-05 10:49:00,5.24252,5.24375,5.24178,5.24375,10000000.0
2009-06-05 10:50:00,5.24272,5.24377,5.24226,5.24369,14000000.0
2009-06-05 10:51:00,5.24434,5.24449,5.24298,5.24386,11000000.0
2009-06-05 10:52:00,5.24324,5.24417,5.24158,5.24305,20000000.0
2009-06-05 10:53:00,5.24232,5.24422,5.24182,5.24422,9000000.0
2009-06-05 10:54:00,5.2428,5.24415,5.24255,5.24415,18000000.0
2009-06-05 10:55:00,5.24421,5.24436,5.24259,5.24259,10000000.0
2009-06-05 10:56:00,5.24337,5.24423,5.2429,5.24423,11000000.0
2009-06-05 10:57:00,5.24422,5.24422,5.24308,5.24381,8000000.0
2009-06-05 10:58:00,5.2444,5.2444,5.2429,5.24396,10000000.0
2009-06-05 10:59:00,5.2448,5.24522,5.24365,5.24522,10000000.0
2009-06-05 11:00:00,5.24482,5.24538,5.24348,5.24486,15000000.0
2009-06-05 11:01:00,5.24621,5.24673,5.24486,5.24511,12000000.0
2009-06-05 11:02:00,5.24567,5.24698,5.2447,5.24683,8000000.0
2009-06-05 11:03:00,5.24588,5.24605,5.2444,5.24568,11000000.0
2009-06-05 11:04:00,5.24513,5.24544,5.24278,5.24372,15000000.0
2009-06-05 11:05:00,5.24411,5.24475,5.24306,5.24433,17000000.0
2009-06-05 11:06:00,5.24463,5.24546,5.24336,5.24546,12000000.0
2009-06-05 11:07:00,5.24535,5.24535,5.24353,5.24422,11000000.0
2009-06-05 11:08:00,5.24435,5.24521,5.24337,5.24349,22000000.0
2009-06-05 11:09:00,5.24381,5.24529,5.24381,5.24529,9000000.0
2009-06-05 11:10:00,5.24507,5.24546,5.24353,5.2446,16000000.0
2009-06-05 11:11:00,5.24322,5.24484,5.24315,5.24349,7000000.0
2009-06-05 11:12:00,5.24453,5.2446,5.24186,5.24269,15000000.0
2009-06-05 11:13:00,5.24352,5.24352,5.24143,5.24227,11000000.0
2009-06-05 11:14:00,5.24129,5.24258,5.24059,5.24059,18000000.0
2009-06-05 11:15:00,5.24149,5.24181,5.24034,5.24181,11000000.0
2009-06-05 11:16:00,5.24144,5.24201,5.24012,5.24099,13000000.0
2009-06-05 11:17:00,5.24152,5.24152,5.23984,5.24104,13000000.0
2009-06-05 11:18:00,5.24185,5.24352,5.24109,5.24352,9000000.0
2009-06-05 11:19:00,5.24467,5.24554,5.24285,5.24471,17000000.0
2009-06-05 11:20:00,5.2449,5.24491,5.2431,5.2438,14000000.0
2009-06-05 11:21:00,5.24407,5.24512,5.24234,5.2438,14000000.0
2009-06-05 11:22:00,5.24418,5.24536,5.24373,5.24479,22000000.0
2009-06-05 11:23:00,5.24499,5.24533,5.24403,5.24533,8000000.0
2009-06-05 11:24:00,5.24481,5.24522,5.24316,5.24472,18000000.0
2009-06-05 11:25:00,5.24532,5.24595,5.24448,5.24487,9000000.0
2009-06-05 11:26:00,5.24561,5.24607,5.24455,5.24607,15000000.0
2009-06-05 11:27:00,5.24525,5.24578,5.24377,5.24378,10000000.0
2009-06-05 11:28:00,5.24393,5.24477,5.24275,5.24373,13000000.0
2009-06-05 11:29:00,5.24374,5.24374,5.24143,5.24234,17000000.0
2009-06-05 11:30:00,5.24373,5.24555,5.2422,5.24555,13000000.0
2009-06-05 11:31:00,5.24567,5.24567,5.24319,5.24366,12000000.0
2009-06-05 11:32:00,5.24273,5.24334,5.24184,5.24307,20000000.0
2009-06-05 11:33:00,5.24375,5.24375,5.24212,5.24296,16000000.0
2009-06-05 11:34:00,5.24278,5.24485,5.24278,5.24485,13000000.0
2009-06-05 11:35:00,5.245,5.24517,5.24368,5.24468,14000000.0
2009-06-05 11:36:00,5.24539,5.2469,5.24526,5.2469,11000000.0
2009-06-05 11:37:00,5.24738,5.2485,5.24547,5.2485,16000000.0
2009-06-05 11:38:00,5.24776,5.24911,5.24774,5.24911,8000000.0
2009-06-05 11:39:00,5.24928,5.24929,5.24708,5.24823,11000000.0
2009-06-05 11:40:00,5.24794,5.2482,5.24638,5.24656,12000000.0
2009-06-05 11:41:00,5.24825,5.24859,5.24662,5.24773,10000000.0
2009-06-05 11:42:00,5.24736,5.24866,5.24675,5.24866,10000000.0
2009-06-05 11:43:00,5.24847,5.24898,5.2472,5.24885,17000000.0
2009-06-05 11:44:00,5.24897,5.24932,5.24802,5.24807,15000000.0
2009-06-05 11:45:00,5.24916,5.24916,5.2452,5.24732,16000000.0
2009-06-05 11:46:00,5.24745,5.24745,5.24609,5.24657,7000000.0
2009-06-05 11:47:00,5.24746,5.24767,5.24537,5.24731,16000000.0
2009-06-05 11:48:00,5.24685,5.24695,5.24497,5.24504,13000000.0
2009-06-05 11:49:00,5.2455,5.24624,5.24455,5.24526,10000000.0
2009-06-05 11:50:00,5.24649,5.24821,5.24638,5.24768,12000000.0
2009-06-05 11:51:00,5.24691,5.24796,5.24652,5.24704,14000000.0
2009-06-05 11:52:00,5.24732,5.2474,5.24475,5.24552,18000000.0
2009-06-05 11:53:00,5.24445,5.24642,5.24445,5.24542,16000000.0
2009-06-05 11:54:00,5.24652,5.24674,5.24599,5.2465,8000000.0
2009-06-05 11:55:00,5.24665,5.24692,5.24568,5.24647,8000000.0
2009-06-05 11:56:00,5.24615,5.24658,5.24534,5.24555,8000000.0
2009-06-05 11:57:00,5.24432,5.24558,5.24428,5.24472,11000000.0
2009-06-05 11:58:00,5.24407,5.24623,5.24407,5.24623,14000000.0
2009-06-05 11:59:00,5.24652,5.25056,5.24621,5.25056,11000000.0
2009-06-05 12:00:00,5.2495,5.25075,5.24865,5.2496,15000000.0
2009-06-05 12:01:00,5.25205,5.25303,5.24878,5.25068,13000000.0
2009-06-05 12:02:00,5.25229,5.25298,5.24999,5.24999,15000000.0
2009-06-05 12:03:00,5.25054,5.2506,5.24909,5.25038,11000000.0
2009-06-05 12:04:00,5.24925,5.24985,5.24784,5.24784,9000000.0
2009-06-05 12:05:00,5.24944,5.24965,5.24776,5.24965,9000000.0
2009-06-05 12:06:00,5.25029,5.25106,5.24918,5.25045,15000000.0
2009-06-05 12:07:00,5.25115,5.25115,5.2487,5.2495,11000000.0
2009-06-05 12:08:00,5.25005,5.25049,5.24916,5.25012,8000000.0
2009-06-05 12:09:00,5.2499,5.25095,5.2489,5.25062,18000000.0
2009-06-05 12:10:00,5.24967,5.24983,5.24762,5.24762,14000000.0
2009-06-05 12:11:00,5.24897,5.24942,5.2479,5.2483,9000000.0
2009-06-05 12:12:00,5.24885,5.24993,5.24774,5.24945,18000000.0
2009-06-05 12:13:00,5.24959,5.25001,5.24766,5.2485,12000000.0
2009-06-05 12:14:00,5.24913,5.25135,5.24839,5.25119,10000000.0
2009-06-05 12:15:00,5.25148,5.25156,5.25034,5.25103,8000000.0
2009-06-05 12:16:00,5.25121,5.25193,5.25002,5.25166,14000000.0
2009-06-05 12:17:00,5.25176,5.25186,5.24987,5.25006,13000000.0
2009-06-05 12:18:00,5.25184,5.25223,5.24921,5.24921,10000000.0
2009-06-05 12:19:00,5.25079,5.25183,5.25042,5.25075,11000000.0
2009-06-05 12:20:00,5.24957,5.25102,5.24877,5.25017,8000000.0
2009-06-05 12:21:00,5.25112,5.25112,5.24913,5.25067,20000000.0
2009-06-05 12:22:00,5.2497,5.25087,5.24845,5.25087,14000000.0
2009-06-05 12:23:00,5.25072,5.25087,5.24842,5.25087,11000000.0
2009-06-05 12:24:00,5.24992,5.25012,5.2484,5.24902,17000000.0
2009-06-05 12:25:00,5.24902,5.24939,5.24737,5.24939,12000000.0
2009-06-05 12:26:00,5.24857,5.24871,5.24687,5.24687,7000000.0
2009-06-05 12:27:00,5.24812,5.24814,5.24549,5.24681,7000000.0
2009-06-05 12:28:00,5.24538,5.24708,5.24441,5.24708,19000000.0
2009-06-05 12:29:00,5.24604,5.24736,5.24558,5.24558,12000000.0
2009-06-05 12:30:00,5.24571,5.24648,5.24515,5.24607,10000000.0
2009-06-05 12:31:00,5.24652,5.24652,5.24488,5.24577,12000000.0
2009-06-05 12:32:00,5.24638,5.24719,5.2452,5.24688,12000000.0
2009-06-05 12:33:00,5.24661,5.24721,5.24467,5.2463,15000000.0
2009-06-05 12:34:00,5.2467,5.2467,5.245,5.24536,12000000.0
2009-06-05 12:35:00,5.246,5.24675,5.24484,5.24535,12000000.0
2009-06-05 12:36:00,5.24701,5.24771,5.24594,5.24712,15000000.0
2009-06-05 12:37:00,5.24739,5.24843,5.24724,5.24818,8000000.0
2009-06-05 12:38:00,5.24726,5.2487,5.2469,5.2487,15000000.0
2009-06-05 12:39:00,5.24884,5.24884,5.24497,5.2459,14000000.0
2009-06-05 12:40:00,5.24794,5.24958,5.24741,5.24958,18000000.0
2009-06-05 12:41:00,5.24971,5.25041,5.24891,5.25041,11000000.0
2009-06-05 12:42:00,5.24966,5.24966,5.24739,5.24795,17000000.0
2009-06-05 12:43:00,5.24742,5.25065,5.24691,5.24732,11000000.0
2009-06-05 12:44:00,5.24935,5.25013,5.24744,5.2481,13000000.0
2009-06-05 12:45:00,5.24715,5.24869,5.24698,5.24707,10000000.0
2009-06-05 12:46:00,5.24805,5.24809,5.246,5.24746,20000000.0
2009-06-05 12:47:00,5.24747,5.24837,5.24704,5.24704,10000000.0
2009-06-05 12:48:00,5.24822,5.24914,5.24757,5.24871,10000000.0
2009-06-05 12:49:00,5.24865,5.24935,5.24768,5.24768,15000000.0
2009-06-05 12:50:00,5.24842,5.24956,5.24769,5.24905,14000000.0
2009-06-05 12:51:00,5.24885,5.25017,5.2475,5.25009,14000000.0
2009-06-05 12:52:00,5.25053,5.25053,5.24748,5.24892,9000000.0
2009-06-05 12:53:00,5.24859,5.24988,5.24798,5.2498,9000000.0
2009-06-05 12:54:00,5.24977,5.2499,5.24762,5.24823,20000000.0
2009-06-05 12:55:00,5.24945,5.24963,5.24757,5.2483,12000000.0
2009-06-05 12:56:00,5.24938,5.24989,5.24845,5.24933,7000000.0
2009-06-05 12:57:00,5.24878,5.24926,5.24693,5.24841,13000000.0
2009-06-05 12:58:00,5.24851,5.24926,5.24582,5.24906,16000000.0
2009-06-05 12:59:00,5.24873,5.24873,5.24601,5.24756,14000000.0
2009-06-05 13:00:00,5.24873,5.249,5.2461,5.24844,12000000.0
2009-06-05 13:01:00,5.24722,5.24812,5.24627,5.24809,17000000.0
2009-06-05 13:02:00,5.24703,5.24757,5.24628,5.24736,10000000.0
2009-06-05 13:03:00,5.24705,5.24757,5.24544,5.24689,22000000.0
2009-06-05 13:04:00,5.24741,5.24748,5.24547,5.24648,20000000.0
2009-06-05 13:05:00,5.2466,5.2466,5.24484,5.24652,14000000.0
2009-06-05 13:06:00,5.24622,5.2468,5.24535,5.24639,17000000.0
2009-06-05 13:07:00,5.24638,5.24728,5.24523,5.24709,22000000.0
2009-06-05 13:08:00,5.24722,5.24722,5.2454,5.2454,12000000.0
2009-06-05 13:09:00,5.24662,5.2467,5.24453,5.24528,12000000.0
2009-06-05 13:10:00,5.24516,5.24601,5.24333,5.24429,20000000.0
2009-06-05 13:11:00,5.24339,5.24393,5.24178,5.24369,12000000.0
2009-06-05 13:12:00,5.24321,5.2441,5.24188,5.2439,16000000.0
2009-06-05 13:13:00,5.24387,5.24387,5.24194,5.24372,14000000.0
2009-06-05 13:14:00,5.24409,5.24409,5.24202,5.24305,17000000.0
2009-06-05 13:15:00,5.24271,5.24347,5.24229,5.24311,7000000.0
2009-06-05 13:16:00,5.24228,5.24482,5.24228,5.24394,9000000.0
2009-06-05 13:17:00,5.24347,5.24398,5.24242,5.24333,15000000.0
2009-06-05 13:18:00,5.24264,5.24482,5.24217,5.24482,17000000.0
2009-06-05 13:19:00,5.24504,5.24543,5.24426,5.24488,15000000.0
2009-06-05 13:20:00,5.24584,5.24584,5.24415,5.24453,12000000.0
2009-06-05 13:21:00,5.24455,5.24517,5.24346,5.24517,24000000.0
2009-06-05 13:22:00,5.24374,5.24531,5.24344,5.2448,12000000.0
2009-06-05 13:23:00,5.24462,5.24516,5.24362,5.24447,12000000.0
2009-06-05 13:24:00,5.24546,5.24546,5.24312,5.24366,18000000.0
2009-06-05 13:25:00,5.24381,5.24568,5.24348,5.24517,12000000.0
2009-06-05 13:26:00,5.24576,5.24576,5.24354,5.24484,12000000.0
2009-06-05 13:27:00,5.24434,5.24518,5.24405,5.24512,9000000.0
2009-06-05 13:28:00,5.24468,5.24576,5.24345,5.24536,15000000.0
2009-06-05 13:29:00,5.24429,5.24544,5.24365,5.24534,14000000.0
2009-06-05 13:30:00,5.24284,5.24552,5.24284,5.2447,11000000.0
2009-06-05 13:31:00,5.24483,5.24483,5.2433,5.24458,11000000.0
2009-06-05 13:32:00,5.24359,5.24452,5.24355,5.24452,8000000.0
2009-06-05 13:33:00,5.24407,5.24421,5.24302,5.24413,14000000.0
2009-06-05 13:34:00,5.24391,5.24464,5.24321,5.24464,11000000.0
2009-06-05 13:35:00,5.24366,5.24472,5.24287,5.24287,16000000.0
2009-06-05 13:36:00,5.24359,5.24414,5.24293,5.24345,8000000.0
2009-06-05 13:37:00,5.24423,5.24423,5.2421,5.24382,17000000.0
2009-06-05 13:38:00,5.2415,5.24318,5.2415,5.24243,14000000.0
2009-06-05 13:39:00,5.24216,5.24285,5.24017,5.24017,10000000.0
2009-06-05 13:40:00,5.24119,5.24194,5.2409,5.24177,8000000.0
2009-06-05 13:41:00,5.24077,5.24112,5.23967,5.24064,11000000.0
2009-06-05 13:42:00,5.24128,5.24169,5.24032,5.24142,14000000.0
2009-06-05 13:43:00,5.24257,5.24257,5.24014,5.24137,11000000.0
2009-06-05 13:44:00,5.24148,5.24195,5.24071,5.24103,11000000.0
2009-06-05 13:45:00,5.24072,5.2424,5.24044,5.24136,14000000.0
2009-06-05 13:46:00,5.23978,5.2416,5.23928,5.24047,11000000.0
2009-06-05 13:47:00,5.24047,5.24194,5.23956,5.24116,13000000.0
2009-06-05 13:48:00,5.24069,5.24069,5.23884,5.23978,14000000.0
2009-06-05 13:49:00,5.23964,5.24147,5.23924,5.24045,12000000.0
2009-06-05 13:50:00,5.2416,5.2416,5.23922,5.24028,16000000.0
2009-06-05 13:51:00,5.2406,5.2415,5.23941,5.2415,14000000.0
2009-06-05 13:52:00,5.24099,5.2413,5.24003,5.2413,10000000.0
2009-06-05 13:53:00,5.24036,5.24099,5.23945,5.23986,10000000.0
2009-06-05 13:54:00,5.23953,5.24022,5.23907,5.23971,8000000.0
2009-06-05 13:55:00,5.24156,5.24377,5.2407,5.24377,13000000.0
2009-06-05 13:56:00,5.24407,5.24407,5.24203,5.24281,17000000.0
2009-06-05 13:57:00,5.24351,5.24616,5.2432,5.2455,13000000.0
2009-06-05 13:58:00,5.24624,5.24625,5.24361,5.24406,7000000.0
2009-06-05 13:59:00,5.24515,5.24545,5.24404,5.24542,9000000.0
2009-06-05 14:00:00,5.24451,5.24522,5.24383,5.24517,7000000.0
2009-06-05 14:01:00,5.24516,5.24547,5.24382,5.24547,11000000.0
2009-06-05 14:02:00,5.24513,5.24562,5.24426,5.24478,19000000.0
2009-06-05 14:03:00,5.24618,5.24618,5.24378,5.24598,13000000.0
2009-06-05 14:04:00,5.24654,5.24654,5.24514,5.24615,22000000.0
2009-06-05 14:05:00,5.24622,5.2465,5.24458,5.2459,17000000.0
2009-06-05 14:06:00,5.24531,5.24645,5.24425,5.2453,11000000.0
2009-06-05 14:07:00,5.24415,5.24535,5.24357,5.24464,9000000.0
2009-06-05 14:08:00,5.2451,5.2454,5.24342,5.2454,11000000.0
2009-06-05 14:09:00,5.24455,5.24534,5.24327,5.24498,12000000.0
2009-06-05 14:10:00,5.24513,5.24686,5.24445,5.24686,13000000.0
2009-06-05 14:11:00,5.24693,5.2478,5.24566,5.24664,14000000.0
2009-06-05 14:12:00,5.24644,5.24728,5.24571,5.24728,11000000.0
2009-06-05 14:13:00,5.24596,5.24732,5.24583,5.24732,11000000.0
2009-06-05 14:14:00,5.24795,5.24795,5.24544,5.24609,7000000.0
2009-06-05 14:15:00,5.24617,5.2472,5.24467,5.24584,14000000.0
2009-06-05 14:16:00,5.24702,5.24839,5.24636,5.24774,13000000.0
2009-06-05 14:17:00,5.24771,5.24872,5.24693,5.24791,22000000.0
2009-06-05 14:18:00,5.24832,5.24838,5.2462,5.24835,15000000.0
2009-06-05 14:19:00,5.24862,5.2495,5.24732,5.24767,12000000.0
2009-06-05 14:20:00,5.24966,5.24966,5.24847,5.24865,7000000.0
2009-06-05 14:21:00,5.24785,5.2493,5.24708,5.24875,13000000.0
2009-06-05 14:22:00,5.24782,5.24916,5.2477,5.24913,8000000.0
2009-06-05 14:23:00,5.24955,5.2503,5.24842,5.2503,11000000.0
2009-06-05 14:24:00,5.24998,5.25073,5.24885,5.2503,13000000.0
2009-06-05 14:25:00,5.25026,5.25217,5.24883,5.25038,15000000.0
2009-06-05 14:26:00,5.25209,5.25209,5.2495,5.24999,8000000.0
2009-06-05 14:27:00,5.24862,5.25008,5.24803,5.24944,10000000.0
2009-06-05 14:28:00,5.24863,5.24946,5.24766,5.24864,11000000.0
2009-06-05 14:29:00,5.24685,5.24777,5.24455,5.24536,21000000.0
2009-06-05 14:30:00,5.24515,5.24515,5.22452,5.23478,11000000.0
2009-06-05 14:31:00,5.23603,5.23852,5.23148,5.23424,17000000.0
2009-06-05 14:32:00,5.23264,5.23474,5.22516,5.22618,15000000.0
2009-06-05 14:33:00,5.22195,5.23167,5.21853,5.22269,8000000.0
2009-06-05 14:34:00,5.22066,5.22332,5.21762,5.22042,9000000.0
2009-06-05 14:35:00,5.21911,5.22249,5.21743,5.22021,11000000.0
2009-06-05 14:36:00,5.21947,5.22177,5.21594,5.21997,15000000.0
2009-06-05 14:37:00,5.2204,5.22528,5.2175,5.22528,8000000.0
2009-06-05 14:38:00,5.22538,5.22742,5.22243,5.22742,10000000.0
2009-06-05 14:39:00,5.22581,5.22693,5.22302,5.22416,19000000.0
2009-06-05 14:40:00,5.22421,5.22721,5.2217,5.22721,15000000.0
2009-06-05 14:41:00,5.22738,5.22899,5.22298,5.22815,15000000.0
2009-06-05 14:42:00,5.22823,5.23054,5.2262,5.23054,17000000.0
2009-06-05 14:43:00,5.22926,5.22999,5.22562,5.22907,15000000.0
2009-06-05 14:44:00,5.23019,5.2339,5.2282,5.2339,15000000.0
2009-06-05 14:45:00,5.23436,5.23622,5.23305,5.23453,9000000.0
2009-06-05 14:46:00,5.23533,5.23637,5.23393,5.23609,11000000.0
2009-06-05 14:47:00,5.23601,5.24561,5.2358,5.24561,12000000.0
2009-06-05 14:48:00,5.24628,5.24795,5.24312,5.24605,12000000.0
2009-06-05 14:49:00,5.24432,5.24696,5.24155,5.24155,12000000.0
2009-06-05 14:50:00,5.24068,5.24362,5.24018,5.24321,15000000.0
2009-06-05 14:51:00,5.24286,5.2482,5.2422,5.24617,10000000.0
2009-06-05 14:52:00,5.24925,5.25917,5.24687,5.25917,13000000.0
2009-06-05 14:53:00,5.26171,5.26577,5.25628,5.26488,13000000.0
2009-06-05 14:54:00,5.26625,5.26804,5.26526,5.26771,9000000.0
2009-06-05 14:55:00,5.26573,5.26844,5.26506,5.26618,16000000.0
2009-06-05 14:56:00,5.26512,5.26631,5.26268,5.26631,15000000.0
2009-06-05 14:57:00,5.2666,5.27094,5.26375,5.27052,15000000.0
2009-06-05 14:58:00,5.2725,5.27373,5.26891,5.27355,11000000.0
2009-06-05 14:59:00,5.27329,5.27381,5.27011,5.2733,14000000.0
2009-06-05 15:00:00,5.27368,5.27767,5.27108,5.27767,18000000.0
2009-06-05 15:01:00,5.27672,5.27846,5.27266,5.27533,12000000.0
2009-06-05 15:02:00,5.27401,5.2778,5.27348,5.27696,7000000.0
2009-06-05 15:03:00,5.2756,5.27726,5.27256,5.27441,18000000.0
2009-06-05 15:04:00,5.27169,5.27397,5.27001,5.27243,21000000.0
2009-06-05 15:05:00,5.27402,5.27654,5.27138,5.27318,13000000.0
2009-06-05 15:06:00,5.27168,5.27487,5.2712,5.27206,14000000.0
2009-06-05 15:07:00,5.27334,5.28115,5.27213,5.28046,22000000.0
2009-06-05 15:08:00,5.28018,5.28018,5.27606,5.27638,10000000.0
2009-06-05 15:09:00,5.27742,5.27862,5.2733,5.27365,9000000.0
2009-06-05 15:10:00,5.27611,5.27704,5.27303,5.27559,14000000.0
2009-06-05 15:11:00,5.27693,5.27808,5.27506,5.27638,12000000.0
2009-06-05 15:12:00,5.27745,5.28325,5.27737,5.28325,13000000.0
2009-06-05 15:13:00,5.28047,5.28334,5.27773,5.27919,12000000.0
2009-06-05 15:14:00,5.27845,5.28422,5.27829,5.28055,10000000.0
2009-06-05 15:15:00,5.28203,5.2828,5.2787,5.28028,16000000.0
2009-06-05 15:16:00,5.27978,5.28089,5.27839,5.28014,15000000.0
2009-06-05 15:17:00,5.27889,5.28071,5.27797,5.27957,14000000.0
2009-06-05 15:18:00,5.2798,5.27999,5.27707,5.27999,12000000.0
2009-06-05 15:19:00,5.27943,5.28744,5.27896,5.28744,11000000.0
2009-06-05 15:20:00,5.28973,5.29408,5.28187,5.29408,14000000.0
2009-06-05 15:21:00,5.29443,5.29443,5.28932,5.29,14000000.0
2009-06-05 15:22:00,5.29098,5.29619,5.29021,5.29619,10000000.0
2009-06-05 15:23:00,5.29851,5.30055,5.29454,5.29788,11000000.0
2009-06-05 15:24:00,5.30008,5.30057,5.29622,5.29686,10000000.0
2009-06-05 15:25:00,5.29417,5.29635,5.29379,5.29635,16000000.0
2009-06-05 15:26:00,5.29453,5.29622,5.29238,5.29417,15000000.0
2009-06-05 15:27:00,5.29449,5.29449,5.29108,5.29157,10000000.0
2009-06-05 15:28:00,5.28838,5.29158,5.28811,5.28866,11000000.0
2009-06-05 15:29:00,5.29062,5.29205,5.28889,5.29197,19000000.0
2009-06-05 15:30:00,5.29237,5.29468,5.29134,5.29424,10000000.0
2009-06-05 15:31:00,5.29481,5.29545,5.29229,5.29463,14000000.0
2009-06-05 15:32:00,5.29539,5.29649,5.29356,5.29613,12000000.0
2009-06-05 15:33:00,5.29683,5.297,5.29453,5.29682,20000000.0
2009-06-05 15:34:00,5.29727,5.30028,5.29626,5.29904,12000000.0
2009-06-05 15:35:00,5.30112,5.30568,5.29945,5.30568,12000000.0
2009-06-05 15:36:00,5.30508,5.30553,5.30327,5.30327,10000000.0
2009-06-05 15:37:00,5.30329,5.30406,5.30129,5.30295,10000000.0
2009-06-05 15:38:00,5.30219,5.3063,5.30064,5.30483,13000000.0
2009-06-05 15:39:00,5.30617,5.3064,5.30312,5.30366,7000000.0
2009-06-05 15:40:00,5.30336,5.30557,5.30233,5.30557,10000000.0
2009-06-05 15:41:00,5.30384,5.30485,5.30167,5.30186,9000000.0
2009-06-05 15:42:00,5.30081,5.30219,5.29693,5.29693,13000000.0
2009-06-05 15:43:00,5.29784,5.29963,5.29518,5.29942,16000000.0
2009-06-05 15:44:00,5.29762,5.29841,5.29541,5.29654,14000000.0
2009-06-05 15:45:00,5.29701,5.30156,5.29648,5.30156,15000000.0
2009-06-05 15:46:00,5.30416,5.3073,5.2992,5.30587,13000000.0
2009-06-05 15:47:00,5.30693,5.30845,5.30529,5.30845,9000000.0
2009-06-05 15:48:00,5.30788,5.30987,5.30715,5.30876,21000000.0
2009-06-05 15:49:00,5.3089,5.31069,5.30634,5.30864,23000000.0
2009-06-05 15:50:00,5.3095,5.30957,5.30573,5.30573,12000000.0
2009-06-05 15:51:00,5.30651,5.30798,5.30327,5.30443,19000000.0
2009-06-05 15:52:00,5.30677,5.30784,5.30532,5.30614,15000000.0
2009-06-05 15:53:00,5.30613,5.30704,5.29998,5.30263,14000000.0
2009-06-05 15:54:00,5.30239,5.30397,5.29961,5.30274,15000000.0
2009-06-05 15:55:00,5.30304,5.30516,5.30166,5.30243,12000000.0
2009-06-05 15:56:00,5.30211,5.30429,5.30012,5.30226,18000000.0
2009-06-05 15:57:00,5.30135,5.30208,5.29971,5.30037,10000000.0
2009-06-05 15:58:00,5.30207,5.30335,5.29947,5.30283,22000000.0
2009-06-05 15:59:00,5.30234,5.30354,5.30019,5.3025,12000000.0
2009-06-05 16:00:00,5.30409,5.30616,5.30136,5.30585,12000000.0
2009-06-05 16:01:00,5.30591,5.30734,5.30401,5.30617,12000000.0
2009-06-05 16:02:00,5.30549,5.30645,5.30383,5.30459,13000000.0
2009-06-05 16:03:00,5.30461,5.30477,5.30156,5.30242,13000000.0
2009-06-05 16:04:00,5.30326,5.30326,5.29964,5.30062,11000000.0
2009-06-05 16:05:00,5.30039,5.30295,5.29988,5.3026,9000000.0
2009-06-05 16:06:00,5.30082,5.30533,5.30082,5.30533,14000000.0
2009-06-05 16:07:00,5.30705,5.31138,5.30379,5.31138,15000000.0
2009-06-05 16:08:00,5.31074,5.31135,5.3072,5.31103,15000000.0
2009-06-05 16:09:00,5.31318,5.31553,5.31179,5.31218,17000000.0
2009-06-05 16:10:00,5.31478,5.32023,5.31426,5.31936,14000000.0
2009-06-05 16:11:00,5.32103,5.32127,5.31919,5.32127,9000000.0
2009-06-05 16:12:00,5.32009,5.32299,5.31998,5.32231,15000000.0
2009-06-05 16:13:00,5.32259,5.32318,5.32015,5.32138,14000000.0
2009-06-05 16:14:00,5.31929,5.32205,5.31903,5.32058,12000000.0
2009-06-05 16:15:00,5.32,5.32033,5.31736,5.31736,14000000.0
2009-06-05 16:16:00,5.31841,5.31841,5.31419,5.31666,13000000.0
2009-06-05 16:17:00,5.31513,5.31583,5.31265,5.31481,18000000.0
2009-06-05 16:18:00,5.31395,5.31444,5.31277,5.31353,13000000.0
2009-06-05 16:19:00,5.31427,5.31427,5.31046,5.31097,8000000.0
2009-06-05 16:20:00,5.30997,5.31073,5.3076,5.3076,13000000.0
2009-06-05 16:21:00,5.30801,5.30852,5.30605,5.308,12000000.0
2009-06-05 16:22:00,5.30593,5.3079,5.3055,5.30615,11000000.0
2009-06-05 16:23:00,5.30799,5.30842,5.30634,5.30802,14000000.0
2009-06-05 16:24:00,5.30732,5.30854,5.30658,5.30828,15000000.0
2009-06-05 16:25:00,5.30926,5.30927,5.30632,5.30913,11000000.0
2009-06-05 16:26:00,5.31041,5.31215,5.30945,5.31215,8000000.0
2009-06-05 16:27:00,5.31109,5.31208,5.30955,5.3109,10000000.0
2009-06-05 16:28:00,5.31044,5.31112,5.30856,5.31057,15000000.0
2009-06-05 16:29:00,5.30987,5.31279,5.30961,5.312,7000000.0
2009-06-05 16:30:00,5.31272,5.31442,5.31154,5.31439,16000000.0
2009-06-05 16:31:00,5.3139,5.31509,5.31252,5.31509,14000000.0
2009-06-05 16:32:00,5.31344,5.31344,5.31179,5.312,7000000.0
2009-06-05 16:33:00,5.3097,5.31205,5.30835,5.30942,8000000.0
2009-06-05 16:34:00,5.30677,5.31072,5.30659,5.31044,8000000.0
2009-06-05 16:35:00,5.30881,5.31116,5.30825,5.31116,9000000.0
2009-06-05 16:36:00,5.31043,5.311,5.30877,5.3101,13000000.0
2009-06-05 16:37:00,5.31025,5.31025,5.30631,5.30957,18000000.0
2009-06-05 16:38:00,5.30837,5.30962,5.30766,5.30901,18000000.0
2009-06-05 16:39:00,5.30858,5.30867,5.30547,5.30547,20000000.0
2009-06-05 16:40:00,5.30569,5.30801,5.30569,5.30759,13000000.0
2009-06-05 16:41:00,5.30686,5.30703,5.30306,5.30431,20000000.0
2009-06-05 16:42:00,5.30592,5.30653,5.30312,5.30548,18000000.0
2009-06-05 16:43:00,5.30675,5.30705,5.30562,5.30695,15000000.0
2009-06-05 16:44:00,5.30717,5.30828,5.3062,5.30758,20000000.0
2009-06-05 16:45:00,5.30632,5.30806,5.30589,5.30721,13000000.0
2009-06-05 16:46:00,5.30689,5.30797,5.30465,5.30689,15000000.0
2009-06-05 16:47:00,5.30667,5.30742,5.30463,5.30463,8000000.0
2009-06-05 16:48:00,5.30636,5.30649,5.30485,5.30649,11000000.0
2009-06-05 16:49:00,5.30667,5.30667,5.30455,5.30515,12000000.0
2009-06-05 16:50:00,5.30357,5.30568,5.30336,5.30556,15000000.0
2009-06-05 16:51:00,5.30579,5.30752,5.30466,5.30584,18000000.0
2009-06-05 16:52:00,5.30822,5.31104,5.30697,5.31104,14000000.0
2009-06-05 16:53:00,5.31104,5.31104,5.30881,5.30942,8000000.0
2009-06-05 16:54:00,5.30891,5.30935,5.30697,5.30795,11000000.0
2009-06-05 16:55:00,5.30806,5.30922,5.30689,5.30922,12000000.0
2009-06-05 16:56:00,5.31035,5.31122,5.30883,5.31002,10000000.0
2009-06-05 16:57:00,5.31034,5.31136,5.30905,5.31117,8000000.0
2009-06-05 16:58:00,5.31076,5.31149,5.30974,5.31124,9000000.0
2009-06-05 16:59:00,5.31174,5.31174,5.30903,5.31079,13000000.0
2009-06-05 17:00:00,5.31067,5.31076,5.30937,5.31007,11000000.0
2009-06-05 17:01:00,5.30974,5.31026,5.30862,5.31009,12000000.0
2009-06-05 17:02:00,5.30742,5.30906,5.30684,5.30765,10000000.0
2009-06-05 17:03:00,5.3062,5.30656,5.30204,5.30335,16000000.0
2009-06-05 17:04:00,5.30267,5.30456,5.3009,5.30221,13000000.0
2009-06-05 17:05:00,5.30157,5.30351,5.30157,5.30213,16000000.0
2009-06-05 17:06:00,5.30167,5.30199,5.2986,5.30117,12000000.0
2009-06-05 17:07:00,5.30179,5.30179,5.29909,5.30103,8000000.0
2009-06-05 17:08:00,5.3022,5.3047,5.30038,5.3047,21000000.0
2009-06-05 17:09:00,5.30575,5.30575,5.30228,5.30407,16000000.0
2009-06-05 17:10:00,5.30459,5.30688,5.30389,5.30688,11000000.0
2009-06-05 17:11:00,5.30607,5.30635,5.30445,5.30624,11000000.0
2009-06-05 17:12:00,5.3056,5.30687,5.30546,5.30623,9000000.0
2009-06-05 17:13:00,5.30807,5.30807,5.30678,5.30683,9000000.0
2009-06-05 17:14:00,5.3092,5.31301,5.30884,5.31301,17000000.0
2009-06-05 17:15:00,5.31249,5.31254,5.30983,5.31047,11000000.0
2009-06-05 17:16:00,5.31112,5.31196,5.31013,5.31118,15000000.0
2009-06-05 17:17:00,5.31282,5.31282,5.31138,5.31208,13000000.0
2009-06-05 17:18:00,5.31209,5.31209,5.31002,5.31051,15000000.0
2009-06-05 17:19:00,5.31184,5.31321,5.31117,5.31321,17000000.0
2009-06-05 17:20:00,5.3129,5.31298,5.31072,5.31206,12000000.0
2009-06-05 17:21:00,5.31283,5.3135,5.31078,5.31297,7000000.0
2009-06-05 17:22:00,5.31347,5.31377,5.31252,5.3135,14000000.0
2009-06-05 17:23:00,5.31492,5.31832,5.31394,5.31832,13000000.0
2009-06-05 17:24:00,5.31758,5.31998,5.31722,5.31908,9000000.0
2009-06-05 17:25:00,5.31941,5.32016,5.31839,5.3191,11000000.0
2009-06-05 17:26:00,5.31904,5.32026,5.31817,5.32026,16000000.0
2009-06-05 17:27:00,5.32037,5.32058,5.31824,5.31876,9000000.0
2009-06-05 17:28:00,5.31815,5.32007,5.31722,5.31734,15000000.0
2009-06-05 17:29:00,5.31806,5.31806,5.31306,5.31386,11000000.0
2009-06-05 17:30:00,5.31398,5.31675,5.31299,5.31645,19000000.0
2009-06-05 17:31:00,5.31739,5.31769,5.31489,5.31725,11000000.0
2009-06-05 17:32:00,5.31562,5.31789,5.31462,5.31517,9000000.0
2009-06-05 17:33:00,5.31624,5.31711,5.31576,5.31711,10000000.0
2009-06-05 17:34:00,5.31605,5.31967,5.31605,5.31837,14000000.0
2009-06-05 17:35:00,5.31865,5.3197,5.31739,5.31938,13000000.0
2009-06-05 17:36:00,5.31779,5.31884,5.31683,5.31805,11000000.0
2009-06-05 17:37:00,5.31966,5.32051,5.31867,5.31867,15000000.0
2009-06-05 17:38:00,5.32026,5.32026,5.31673,5.31698,17000000.0
2009-06-05 17:39:00,5.32027,5.32027,5.31678,5.31828,8000000.0
2009-06-05 17:40:00,5.31981,5.32056,5.31836,5.32042,12000000.0
2009-06-05 17:41:00,5.32111,5.32111,5.31841,5.32104,21000000.0
2009-06-05 17:42:00,5.32078,5.32224,5.32045,5.32045,13000000.0
2009-06-05 17:43:00,5.31927,5.32101,5.31834,5.31834,11000000.0
2009-06-05 17:44:00,5.31903,5.32013,5.31662,5.31791,19000000.0
2009-06-05 17:45:00,5.31567,5.31822,5.31549,5.3168,10000000.0
2009-06-05 17:46:00,5.31629,5.31723,5.31476,5.31603,13000000.0
2009-06-05 17:47:00,5.31673,5.3169,5.31534,5.31642,9000000.0
2009-06-05 17:48:00,5.31789,5.31835,5.31621,5.31638,14000000.0
2009-06-05 17:49:00,5.31538,5.31852,5.31477,5.31641,14000000.0
2009-06-05 17:50:00,5.31576,5.31718,5.31424,5.31424,17000000.0
2009-06-05 17:51:00,5.31611,5.3178,5.31409,5.31673,13000000.0
2009-06-05 17:52:00,5.31797,5.31797,5.31548,5.31596,24000000.0
2009-06-05 17:53:00,5.31574,5.31692,5.3143,5.31473,16000000.0
2009-06-05 17:54:00,5.31425,5.31601,5.31346,5.31423,16000000.0
2009-06-05 17:55:00,5.3148,5.3148,5.31343,5.31419,13000000.0
2009-06-05 17:56:00,5.31533,5.31533,5.3133,5.31487,15000000.0
2009-06-05 17:57:00,5.31571,5.31638,5.3137,5.31638,10000000.0
2009-06-05 17:58:00,5.31738,5.3177,5.31481,5.3169,15000000.0
2009-06-05 17:59:00,5.31605,5.31936,5.31534,5.31661,13000000.0
2009-06-05 18:00:00,5.31637,5.31753,5.31494,5.31753,7000000.0
2009-06-05 18:01:00,5.31607,5.31654,5.31349,5.31516,18000000.0
2009-06-05 18:02:00,5.31504,5.31585,5.31362,5.31362,17000000.0
2009-06-05 18:03:00,5.31551,5.31664,5.31465,5.31521,16000000.0
2009-06-05 18:04:00,5.31479,5.31678,5.3142,5.31678,14000000.0
2009-06-05 18:05:00,5.31668,5.31668,5.31382,5.31531,13000000.0
2009-06-05 18:06:00,5.31423,5.31553,5.31309,5.31504,18000000.0
2009-06-05 18:07:00,5.31515,5.31515,5.31298,5.31362,12000000.0
2009-06-05 18:08:00,5.31401,5.31463,5.3128,5.31463,18000000.0
2009-06-05 18:09:00,5.3145,5.31644,5.31268,5.3161,12000000.0
2009-06-05 18:10:00,5.31458,5.31671,5.31394,5.31671,13000000.0
2009-06-05 18:11:00,5.31733,5.31736,5.31338,5.31338,10000000.0
2009-06-05 18:12:00,5.31419,5.31532,5.31268,5.31332,11000000.0
2009-06-05 18:13:00,5.31307,5.31412,5.3119,5.31354,14000000.0
2009-06-05 18:14:00,5.31303,5.31317,5.31152,5.31153,10000000.0
2009-06-05 18:15:00,5.31127,5.31203,5.31004,5.31057,10000000.0
2009-06-05 18:16:00,5.31,5.3113,5.30836,5.30836,9000000.0
2009-06-05 18:17:00,5.30785,5.31085,5.30785,5.30852,18000000.0
2009-06-05 18:18:00,5.30771,5.31129,5.30771,5.31129,14000000.0
2009-06-05 18:19:00,5.31039,5.31188,5.31039,5.31188,10000000.0
2009-06-05 18:20:00,5.31122,5.31319,5.31098,5.31319,15000000.0
2009-06-05 18:21:00,5.31361,5.31387,5.31179,5.31255,18000000.0
2009-06-05 18:22:00,5.31347,5.31456,5.31293,5.31295,14000000.0
2009-06-05 18:23:00,5.31435,5.3144,5.31205,5.31205,7000000.0
2009-06-05 18:24:00,5.3129,5.31336,5.31176,5.31278,9000000.0
2009-06-05 18:25:00,5.31315,5.31367,5.31104,5.31236,13000000.0
2009-06-05 18:26:00,5.31126,5.31274,5.31006,5.31052,16000000.0
2009-06-05 18:27:00,5.31023,5.3116,5.30997,5.3106,14000000.0
2009-06-05 18:28:00,5.31059,5.31111,5.30981,5.30981,13000000.0
2009-06-05 18:29:00,5.30989,5.31261,5.30989,5.31261,11000000.0
2009-06-05 18:30:00,5.31242,5.31264,5.31035,5.31123,16000000.0
2009-06-05 18:31:00,5.3112,5.31127,5.30924,5.30961,12000000.0
2009-06-05 18:32:00,5.30883,5.30954,5.30823,5.3093,11000000.0
2009-06-05 18:33:00,5.31105,5.31145,5.30986,5.31062,13000000.0
2009-06-05 18:34:00,5.30969,5.3108,5.30901,5.30922,13000000.0
2009-06-05 18:35:00,5.30926,5.31007,5.30754,5.3083,18000000.0
2009-06-05 18:36:00,5.30853,5.30906,5.30715,5.30898,18000000.0
2009-06-05 18:37:00,5.30908,5.31046,5.30781,5.31046,18000000.0
2009-06-05 18:38:00,5.30926,5.31022,5.30876,5.30987,11000000.0
2009-06-05 18:39:00,5.30914,5.30914,5.30661,5.30741,11000000.0
2009-06-05 18:40:00,5.30699,5.30801,5.30655,5.30655,14000000.0
2009-06-05 18:41:00,5.30834,5.30847,5.30648,5.30699,16000000.0
2009-06-05 18:42:00,5.30788,5.30841,5.30679,5.30837,14000000.0
2009-06-05 18:43:00,5.30797,5.30811,5.30597,5.30789,10000000.0
2009-06-05 18:44:00,5.30655,5.30751,5.30625,5.30732,13000000.0
2009-06-05 18:45:00,5.30719,5.30719,5.30552,5.30666,13000000.0
2009-06-05 18:46:00,5.30797,5.30818,5.3065,5.30668,12000000.0
2009-06-05 18:47:00,5.30703,5.30806,5.30659,5.30806,14000000.0
2009-06-05 18:48:00,5.30728,5.30867,5.30671,5.30671,15000000.0
2009-06-05 18:49:00,5.3071,5.308,5.30623,5.30695,12000000.0
2009-06-05 18:50:00,5.30615,5.31002,5.30594,5.31002,9000000.0
2009-06-05 18:51:00,5.30859,5.31041,5.30859,5.30967,17000000.0
2009-06-05 18:52:00,5.30947,5.31031,5.30886,5.31031,9000000.0
2009-06-05 18:53:00,5.30971,5.30981,5.30662,5.30819,14000000.0
2009-06-05 18:54:00,5.30631,5.30717,5.30558,5.30638,14000000.0
2009-06-05 18:55:00,5.30588,5.30906,5.30588,5.30906,10000000.0
2009-06-05 18:56:00,5.30954,5.30966,5.30826,5.30917,16000000.0
2009-06-05 18:57:00,5.30815,5.30995,5.30815,5.30994,17000000.0
2009-06-05 18:58:00,5.31035,5.31035,5.30814,5.30814,14000000.0
2009-06-05 18:59:00,5.30951,5.30955,5.30515,5.30572,14000000.0
2009-06-05 19:00:00,5.30619,5.30619,5.30453,5.30568,15000000.0
2009-06-05 19:01:00,5.30602,5.30706,5.30465,5.30665,15000000.0
2009-06-05 19:02:00,5.30638,5.30659,5.30468,5.30659,14000000.0
2009-06-05 19:03:00,5.30633,5.30746,5.30556,5.30632,14000000.0
2009-06-05 19:04:00,5.30629,5.3074,5.30579,5.3074,12000000.0
2009-06-05 19:05:00,5.30714,5.30831,5.30655,5.30775,15000000.0
2009-06-05 19:06:00,5.3064,5.30846,5.30595,5.30787,16000000.0
2009-06-05 19:07:00,5.30644,5.3079,5.30621,5.3079,20000000.0
2009-06-05 19:08:00,5.3081,5.30836,5.30738,5.30767,8000000.0
2009-06-05 19:09:00,5.30844,5.31174,5.30753,5.31174,17000000.0
2009-06-05 19:10:00,5.3108,5.3114,5.3094,5.31073,9000000.0
2009-06-05 19:11:00,5.31159,5.31375,5.31026,5.31366,16000000.0
2009-06-05 19:12:00,5.31534,5.31663,5.31287,5.31483,13000000.0
2009-06-05 19:13:00,5.31724,5.31748,5.31499,5.31499,10000000.0
2009-06-05 19:14:00,5.31545,5.31652,5.31418,5.31523,20000000.0
2009-06-05 19:15:00,5.3151,5.31687,5.31379,5.31687,12000000.0
2009-06-05 19:16:00,5.31552,5.31751,5.31552,5.31693,8000000.0
2009-06-05 19:17:00,5.31789,5.31789,5.31618,5.31663,18000000.0
2009-06-05 19:18:00,5.31703,5.31872,5.31641,5.31641,11000000.0
2009-06-05 19:19:00,5.31677,5.3179,5.31625,5.31647,12000000.0
2009-06-05 19:20:00,5.3177,5.31803,5.31663,5.31692,14000000.0
2009-06-05 19:21:00,5.31704,5.31969,5.31704,5.31914,13000000.0
2009-06-05 19:22:00,5.31953,5.32149,5.31921,5.32149,12000000.0
2009-06-05 19:23:00,5.32033,5.322,5.32033,5.32139,14000000.0
2009-06-05 19:24:00,5.32115,5.32161,5.32021,5.3203,19000000.0
2009-06-05 19:25:00,5.32043,5.3205,5.31785,5.31785,8000000.0
2009-06-05 19:26:00,5.31843,5.32,5.31831,5.31951,7000000.0
2009-06-05 19:27:00,5.32028,5.32101,5.31938,5.31979,20000000.0
2009-06-05 19:28:00,5.32086,5.3215,5.31898,5.3215,17000000.0
2009-06-05 19:29:00,5.32046,5.32136,5.31964,5.31972,10000000.0
2009-06-05 19:30:00,5.32021,5.32194,5.31984,5.32194,15000000.0
2009-06-05 19:31:00,5.32081,5.32168,5.32059,5.32059,11000000.0
2009-06-05 19:32:00,5.32157,5.32188,5.32058,5.32123,9000000.0
2009-06-05 19:33:00,5.32242,5.32242,5.32027,5.32027,14000000.0
2009-06-05 19:34:00,5.32197,5.32233,5.32034,5.32034,17000000.0
2009-06-05 19:35:00,5.32012,5.32259,5.32012,5.32259,8000000.0
2009-06-05 19:36:00,5.32106,5.32317,5.32089,5.32258,15000000.0
2009-06-05 19:37:00,5.32058,5.32161,5.32044,5.32077,8000000.0
2009-06-05 19:38:00,5.32184,5.32184,5.32003,5.32176,15000000.0
2009-06-05 19:39:00,5.32036,5.32191,5.31999,5.32148,17000000.0
2009-06-05 19:40:00,5.32122,5.32122,5.31826,5.3194,16000000.0
2009-06-05 19:41:00,5.31885,5.31895,5.31647,5.31704,11000000.0
2009-06-05 19:42:00,5.3175,5.31819,5.316,5.3171,15000000.0
2009-06-05 19:43:00,5.31599,5.31711,5.31553,5.31593,14000000.0
2009-06-05 19:44:00,5.31603,5.31842,5.31547,5.31795,14000000.0
2009-06-05 19:45:00,5.31588,5.31824,5.31585,5.31701,15000000.0
2009-06-05 19:46:00,5.31575,5.3178,5.31575,5.31668,15000000.0
2009-06-05 19:47:00,5.31685,5.31784,5.31451,5.31451,16000000.0
2009-06-05 19:48:00,5.31598,5.31598,5.31378,5.31482,16000000.0
2009-06-05 19:49:00,5.31447,5.31501,5.31314,5.31314,8000000.0
2009-06-05 19:50:00,5.31316,5.3143,5.31285,5.31352,9000000.0
2009-06-05 19:51:00,5.31317,5.31498,5.31306,5.31383,19000000.0
2009-06-05 19:52:00,5.31402,5.31459,5.31261,5.31261,11000000.0
2009-06-05 19:53:00,5.31419,5.31427,5.31282,5.31427,14000000.0
2009-06-05 19:54:00,5.31394,5.3142,5.31243,5.31307,18000000.0
2009-06-05 19:55:00,5.31289,5.31327,5.31099,5.31224,13000000.0
2009-06-05 19:56:00,5.31351,5.31466,5.31229,5.31461,10000000.0
2009-06-05 19:57:00,5.3159,5.31697,5.31398,5.31658,16000000.0
2009-06-05 19:58:00,5.31769,5.31798,5.3149,5.31638,15000000.0
2009-06-05 19:59:00,5.31534,5.31629,5.31488,5.31488,14000000.0
2009-06-05 20:00:00,5.31538,5.31538,5.31387,5.31509,11000000.0
2009-06-05 20:01:00,5.31626,5.3173,5.31535,5.31664,24000000.0
2009-06-05 20:02:00,5.31692,5.31908,5.31692,5.31851,11000000.0
2009-06-05 20:03:00,5.31915,5.32124,5.31821,5.32124,11000000.0
2009-06-05 20:04:00,5.32164,5.32275,5.321,5.32275,10000000.0
2009-06-05 20:05:00,5.32399,5.32815,5.32291,5.32813,17000000.0
2009-06-05 20:06:00,5.32857,5.32915,5.32734,5.32851,10000000.0
2009-06-05 20:07:00,5.32845,5.3303,5.328,5.32922,14000000.0
2009-06-05 20:08:00,5.33156,5.3342,5.33075,5.33177,13000000.0
2009-06-05 20:09:00,5.33118,5.33314,5.3305,5.33053,11000000.0
2009-06-05 20:10:00,5.33146,5.33225,5.32978,5.33103,11000000.0
2009-06-05 20:11:00,5.32939,5.33147,5.32939,5.33104,9000000.0
2009-06-05 20:12:00,5.33017,5.33452,5.33017,5.33336,16000000.0
2009-06-05 20:13:00,5.3358,5.33647,5.3332,5.33647,11000000.0
2009-06-05 20:14:00,5.3356,5.33711,5.33449,5.33605,19000000.0
2009-06-05 20:15:00,5.3367,5.33771,5.33603,5.33707,13000000.0
2009-06-05 20:16:00,5.33673,5.33673,5.33382,5.3342,15000000.0
2009-06-05 20:17:00,5.33591,5.33628,5.3334,5.33341,8000000.0
2009-06-05 20:18:00,5.33449,5.33619,5.3332,5.33428,14000000.0
2009-06-05 20:19:00,5.33581,5.33608,5.33262,5.33378,14000000.0
2009-06-05 20:20:00,5.33452,5.33693,5.33342,5.33693,12000000.0
2009-06-05 20:21:00,5.33582,5.33771,5.33504,5.3357,9000000.0
2009-06-05 20:22:00,5.33601,5.33755,5.33436,5.33561,17000000.0
2009-06-05 20:23:00,5.33392,5.33698,5.33328,5.33424,11000000.0
2009-06-05 20:24:00,5.33369,5.33465,5.33221,5.3338,16000000.0
2009-06-05 20:25:00,5.33324,5.33363,5.33233,5.33268,11000000.0
2009-06-05 20:26:00,5.33369,5.33369,5.33223,5.33223,8000000.0
2009-06-05 20:27:00,5.33171,5.3331,5.33105,5.33298,13000000.0
2009-06-05 20:28:00,5.33291,5.33308,5.33053,5.33135,15000000.0
2009-06-05 20:29:00,5.3317,5.33563,5.3317,5.33563,16000000.0
2009-06-05 20:30:00,5.33495,5.33703,5.33388,5.33703,8000000.0
2009-06-05 20:31:00,5.33788,5.33863,5.33561,5.33683,18000000.0
2009-06-05 20:32:00,5.33709,5.33758,5.33419,5.33467,7000000.0
2009-06-05 20:33:00,5.33595,5.33603,5.33402,5.33488,13000000.0
2009-06-05 20:34:00,5.33608,5.33608,5.33331,5.33501,13000000.0
2009-06-05 20:35:00,5.33533,5.33539,5.33114,5.33216,9000000.0
2009-06-05 20:36:00,5.33301,5.33403,5.32988,5.33137,17000000.0
2009-06-05 20:37:00,5.33059,5.33233,5.32975,5.32975,14000000.0
2009-06-05 20:38:00,5.33114,5.33114,5.32951,5.33083,16000000.0
2009-06-05 20:39:00,5.32894,5.33003,5.32797,5.32857,14000000.0
2009-06-05 20:40:00,5.3304,5.3304,5.32918,5.32945,17000000.0
2009-06-05 20:41:00,5.32931,5.32983,5.32799,5.32922,16000000.0
2009-06-05 20:42:00,5.32809,5.32931,5.3264,5.32731,22000000.0
2009-06-05 20:43:00,5.32567,5.3272,5.32505,5.32677,18000000.0
2009-06-05 20:44:00,5.32728,5.32863,5.32646,5.32741,16000000.0
2009-06-05 20:45:00,5.32718,5.32827,5.32661,5.32815,8000000.0
2009-06-05 20:46:00,5.32709,5.32854,5.32643,5.3279,19000000.0
2009-06-05 20:47:00,5.32975,5.32986,5.32764,5.32965,12000000.0
2009-06-05 20:48:00,5.32976,5.33021,5.32855,5.32855,9000000.0
2009-06-05 20:49:00,5.32943,5.32943,5.32796,5.32796,19000000.0
2009-06-05 20:50:00,5.32696,5.32775,5.32526,5.32526,15000000.0
2009-06-05 20:51:00,5.32576,5.32812,5.32523,5.32812,9000000.0
2009-06-05 20:52:00,5.32889,5.32897,5.3277,5.32791,11000000.0
2009-06-05 20:53:00,5.32878,5.32878,5.32637,5.32728,15000000.0
2009-06-05 20:54:00,5.32731,5.32731,5.32554,5.32554,12000000.0
2009-06-05 20:55:00,5.326,5.32792,5.32538,5.32784,18000000.0
2009-06-05 20:56:00,5.32653,5.32858,5.32621,5.32712,12000000.0
2009-06-05 20:57:00,5.32738,5.32908,5.3265,5.32813,13000000.0
2009-06-05 20:58:00,5.32814,5.32844,5.3255,5.3266,11000000.0
2009-06-05 20:59:00,5.32596,5.32834,5.32596,5.32744,11000000.0
2009-06-05 21:00:00,5.32672,5.32768,5.32547,5.32656,17000000.0
2009-06-05 21:01:00,5.32688,5.32746,5.32589,5.32746,10000000.0
2009-06-05 21:02:00,5.3269,5.32724,5.32544,5.32544,8000000.0
2009-06-05 21:03:00,5.32715,5.3273,5.32516,5.32604,19000000.0
2009-06-05 21:04:00,5.32651,5.32683,5.32401,5.32485,18000000.0
2009-06-05 21:05:00,5.32581,5.32625,5.32448,5.32519,14000000.0
2009-06-05 21:06:00,5.32565,5.3258,5.32373,5.32373,12000000.0
2009-06-05 21:07:00,5.32542,5.32649,5.32542,5.32639,10000000.0
2009-06-05 21:08:00,5.32627,5.32738,5.32498,5.32738,14000000.0
2009-06-05 21:09:00,5.32726,5.32732,5.32502,5.32602,16000000.0
2009-06-05 21:10:00,5.3264,5.32655,5.32434,5.32655,15000000.0
2009-06-05 21:11:00,5.326,5.32729,5.32556,5.32718,13000000.0
2009-06-05 21:12:00,5.32594,5.32665,5.32558,5.32645,10000000.0
2009-06-05 21:13:00,5.32643,5.32798,5.32589,5.32798,14000000.0
2009-06-05 21:14:00,5.32763,5.32857,5.32659,5.32857,10000000.0
2009-06-05 21:15:00,5.32835,5.3296,5.32721,5.32903,15000000.0
2009-06-05 21:16:00,5.32922,5.32948,5.32792,5.32921,11000000.0
2009-06-05 21:17:00,5.328,5.32838,5.32614,5.32728,13000000.0
2009-06-05 21:18:00,5.32656,5.32687,5.32444,5.32586,17000000.0
2009-06-05 21:19:00,5.32565,5.32572,5.32379,5.32397,12000000.0
2009-06-05 21:20:00,5.3244,5.32522,5.32314,5.32436,14000000.0
2009-06-05 21:21:00,5.32376,5.32544,5.32376,5.32455,11000000.0
2009-06-05 21:22:00,5.32551,5.32701,5.32512,5.32701,9000000.0
2009-06-05 21:23:00,5.32543,5.3259,5.32388,5.32519,7000000.0
2009-06-05 21:24:00,5.32433,5.32678,5.32433,5.32673,11000000.0
2009-06-05 21:25:00,5.32669,5.32684,5.32519,5.32558,7000000.0
2009-06-05 21:26:00,5.32579,5.3271,5.32535,5.32672,13000000.0
2009-06-05 21:27:00,5.3254,5.32767,5.3254,5.3269,11000000.0
2009-06-05 21:28:00,5.32593,5.32676,5.32539,5.32572,15000000.0
2009-06-05 21:29:00,5.32626,5.32707,5.32528,5.32528,12000000.0
2009-06-05 21:30:00,5.32618,5.32683,5.32523,5.32523,10000000.0
2009-06-05 21:31:00,5.32615,5.32691,5.32596,5.32618,10000000.0
2009-06-05 21:32:00,5.32492,5.3266,5.32492,5.32628,12000000.0
2009-06-05 21:33:00,5.32628,5.32705,5.32557,5.32698,19000000.0
2009-06-05 21:34:00,5.32626,5.32752,5.32626,5.32751,8000000.0
2009-06-05 21:35:00,5.32705,5.3274,5.32551,5.32633,20000000.0
2009-06-05 21:36:00,5.32509,5.32665,5.32486,5.32511,19000000.0
2009-06-05 21:37:00,5.32726,5.32753,5.32539,5.32602,19000000.0
2009-06-05 21:38:00,5.32619,5.32727,5.32499,5.32513,13000000.0
2009-06-05 21:39:00,5.32448,5.32615,5.32423,5.32557,17000000.0
2009-06-05 21:40:00,5.32404,5.32496,5.32349,5.32396,7000000.0
2009-06-05 21:41:00,5.32468,5.32501,5.32293,5.32332,11000000.0
2009-06-05 21:42:00,5.32369,5.3256,5.32358,5.32431,18000000.0
2009-06-05 21:43:00,5.32434,5.32533,5.32327,5.32454,13000000.0
2009-06-05 21:44:00,5.32445,5.32517,5.32339,5.32364,16000000.0
2009-06-05 21:45:00,5.3244,5.32503,5.32361,5.32361,11000000.0
2009-06-05 21:46:00,5.32393,5.32532,5.32393,5.32435,13000000.0
2009-06-05 21:47:00,5.32471,5.32589,5.32456,5.32472,13000000.0
2009-06-05 21:48:00,5.3244,5.32627,5.32432,5.32571,17000000.0
2009-06-05 21:49:00,5.32543,5.32622,5.32484,5.32541,8000000.0
2009-06-05 21:50:00,5.32768,5.32768,5.32575,5.32575,11000000.0
2009-06-05 21:51:00,5.32694,5.32812,5.32651,5.32722,13000000.0
2009-06-05 21:52:00,5.32748,5.32857,5.32691,5.32781,13000000.0
2009-06-05 21:53:00,5.32772,5.32869,5.3272,5.32787,14000000.0
2009-06-05 21:54:00,5.32867,5.32904,5.32753,5.32835,11000000.0
2009-06-05 21:55:00,5.32837,5.32921,5.32718,5.32921,17000000.0
2009-06-05 21:56:00,5.32701,5.32861,5.32633,5.32808,12000000.0
2009-06-05 21:57:00,5.32809,5.32809,5.32665,5.32751,16000000.0
2009-06-05 21:58:00,5.32623,5.32736,5.32623,5.32709,9000000.0
2009-06-05 21:59:00,5.32705,5.32775,5.32558,5.32558,18000000.0
2009-06-05 22:00:00,5.32533,5.32641,5.32486,5.32613,13000000.0
2009-06-05 22:01:00,5.32543,5.32657,5.32486,5.32486,11000000.0
2009-06-05 22:02:00,5.32589,5.32626,5.32478,5.32578,17000000.0
2009-06-05 22:03:00,5.32575,5.32628,5.32476,5.32504,23000000.0
2009-06-05 22:04:00,5.32407,5.32511,5.32207,5.32431,15000000.0
2009-06-05 22:05:00,5.32462,5.32513,5.32332,5.32429,14000000.0
2009-06-05 22:06:00,5.32483,5.32483,5.32343,5.32359,15000000.0
2009-06-05 22:07:00,5.3243,5.32472,5.32308,5.32425,9000000.0
2009-06-05 22:08:00,5.32539,5.3262,5.32351,5.32575,18000000.0
2009-06-05 22:09:00,5.32486,5.32565,5.32471,5.32502,11000000.0
2009-06-05 22:10:00,5.3252,5.32596,5.3252,5.32596,7000000.0
2009-06-05 22:11:00,5.32614,5.32632,5.32486,5.32599,8000000.0
2009-06-05 22:12:00,5.32415,5.3262,5.32411,5.32572,16000000.0
2009-06-05 22:13:00,5.32548,5.32561,5.32443,5.32443,24000000.0
2009-06-05 22:14:00,5.32526,5.32546,5.32469,5.32486,9000000.0
2009-06-05 22:15:00,5.32558,5.32604,5.32368,5.32368,10000000.0
2009-06-05 22:16:00,5.32598,5.32598,5.32429,5.32553,13000000.0
2009-06-05 22:17:00,5.32525,5.32622,5.32449,5.32515,20000000.0
2009-06-05 22:18:00,5.32528,5.32584,5.32495,5.32551,11000000.0
2009-06-05 22:19:00,5.3259,5.32628,5.32507,5.32507,15000000.0
2009-06-05 22:20:00,5.32513,5.32618,5.32414,5.32516,16000000.0
2009-06-05 22:21:00,5.32494,5.32553,5.32427,5.32504,12000000.0
2009-06-05 22:22:00,5.3253,5.32569,5.32417,5.32487,14000000.0
2009-06-05 22:23:00,5.3251,5.3262,5.32465,5.3262,11000000.0
2009-06-05 22:24:00,5.3248,5.32665,5.3248,5.32605,16000000.0
2009-06-05 22:25:00,5.32602,5.3267,5.32538,5.3267,14000000.0
2009-06-05 22:26:00,5.32698,5.3272,5.32584,5.32699,10000000.0
2009-06-05 22:27:00,5.32605,5.32697,5.32496,5.32584,14000000.0
2009-06-05 22:28:00,5.32594,5.32614,5.3243,5.3243,12000000.0
2009-06-05 22:29:00,5.32476,5.32554,5.32435,5.32464,13000000.0
2009-06-05 22:30:00,5.32457,5.32564,5.32421,5.32546,8000000.0
2009-06-05 22:31:00,5.32443,5.32555,5.32441,5.32511,11000000.0
2009-06-05 22:32:00,5.32567,5.32576,5.3246,5.3251,20000000.0
2009-06-05 22:33:00,5.32651,5.32651,5.32512,5.32529,11000000.0
2009-06-05 22:34:00,5.32575,5.32624,5.32474,5.32474,10000000.0
2009-06-05 22:35:00,5.32567,5.32609,5.32469,5.32597,13000000.0
2009-06-05 22:36:00,5.32438,5.32617,5.32438,5.32577,9000000.0
2009-06-05 22:37:00,5.3262,5.32652,5.3254,5.32652,13000000.0
2009-06-05 22:38:00,5.32488,5.32633,5.32488,5.32633,9000000.0
2009-06-05 22:39:00,5.32566,5.32588,5.32444,5.32509,12000000.0
2009-06-05 22:40:00,5.32595,5.32611,5.32488,5.3251,9000000.0
2009-06-05 22:41:00,5.32554,5.32654,5.32479,5.32479,14000000.0
2009-06-05 22:42:00,5.32557,5.32639,5.32462,5.32483,13000000.0
2009-06-05 22:43:00,5.32604,5.32604,5.32469,5.326,12000000.0
2009-06-05 22:44:00,5.3262,5.32626,5.32462,5.3255,15000000.0
2009-06-05 22:45:00,5.32439,5.32557,5.32385,5.32408,13000000.0
2009-06-05 22:46:00,5.32498,5.32563,5.32407,5.32423,14000000.0
2009-06-05 22:47:00,5.32392,5.32491,5.32338,5.3237,15000000.0
2009-06-05 22:48:00,5.32427,5.32474,5.32301,5.32382,13000000.0
2009-06-05 22:49:00,5.32408,5.32434,5.32213,5.32434,13000000.0
2009-06-05 22:50:00,5.32409,5.32439,5.32303,5.32411,15000000.0
2009-06-05 22:51:00,5.32438,5.32492,5.32374,5.32374,14000000.0
2009-06-05 22:52:00,5.32406,5.325,5.32343,5.325,9000000.0
2009-06-05 22:53:00,5.32351,5.3253,5.32351,5.3253,15000000.0
2009-06-05 22:54:00,5.32511,5.32613,5.32434,5.3244,17000000.0
2009-06-05 22:55:00,5.32507,5.3251,5.32404,5.32404,16000000.0
2009-06-05 22:56:00,5.32496,5.32551,5.32364,5.32364,13000000.0
2009-06-05 22:57:00,5.32361,5.32489,5.32353,5.32489,8000000.0
2009-06-05 22:58:00,5.3248,5.32507,5.32398,5.3248,8000000.0
2009-06-05 22:59:00,5.32479,5.32538,5.32338,5.32507,19000000.0
2009-06-08 02:00:00,5.32085,5.3211,5.32079,5.32098,16000000.0
2009-06-08 02:01:00,5.32489,5.32678,5.32296,5.32678,21000000.0
2009-06-08 02:02:00,5.32763,5.32851,5.32589,5.32851,10000000.0
2009-06-08 02:03:00,5.32974,5.32974,5.32674,5.32824,8000000.0
2009-06-08 02:04:00,5.32581,5.32703,5.32522,5.32703,14000000.0
2009-06-08 02:05:00,5.32705,5.32747,5.32543,5.32747,14000000.0
2009-06-08 02:06:00,5.3277,5.3277,5.32653,5.32746,15000000.0
2009-06-08 02:07:00,5.32818,5.32827,5.32642,5.32646,10000000.0
2009-06-08 02:08:00,5.32799,5.32879,5.32689,5.32858,16000000.0
2009-06-08 02:09:00,5.33004,5.33077,5.32733,5.32981,18000000.0
2009-06-08 02:10:00,5.33013,5.33199,5.32867,5.33199,16000000.0
2009-06-08 02:11:00,5.33213,5.33321,5.33099,5.33278,14000000.0
2009-06-08 02:12:00,5.33116,5.33295,5.33116,5.3323,10000000.0
2009-06-08 02:13:00,5.33154,5.33293,5.33094,5.33273,15000000.0
2009-06-08 02:14:00,5.33124,5.3325,5.33023,5.33166,19000000.0
2009-06-08 02:15:00,5.33082,5.33132,5.33008,5.33132,12000000.0
2009-06-08 02:16:00,5.33232,5.33232,5.3303,5.33191,18000000.0
2009-06-08 02:17:00,5.33152,5.33253,5.33027,5.33027,14000000.0
2009-06-08 02:18:00,5.33148,5.33205,5.33029,5.33029,12000000.0
2009-06-08 02:19:00,5.33098,5.33289,5.33065,5.3317,14000000.0
2009-06-08 02:20:00,5.33157,5.33303,5.33157,5.33167,13000000.0
2009-06-08 02:21:00,5.33184,5.33265,5.33076,5.33122,15000000.0
2009-06-08 02:22:00,5.3317,5.33211,5.33031,5.33048,13000000.0
2009-06-08 02:23:00,5.33015,5.33046,5.32827,5.32913,16000000.0
2009-06-08 02:24:00,5.32886,5.32933,5.32788,5.32852,17000000.0
2009-06-08 02:25:00,5.32869,5.32981,5.32817,5.32884,10000000.0
2009-06-08 02:26:00,5.32911,5.32911,5.32687,5.32725,13000000.0
2009-06-08 02:27:00,5.3285,5.3285,5.32725,5.32776,7000000.0
2009-06-08 02:28:00,5.32633,5.32747,5.32596,5.32659,9000000.0
2009-06-08 02:29:00,5.32756,5.32991,5.3265,5.32842,20000000.0
2009-06-08 02:30:00,5.32894,5.32946,5.32804,5.32849,11000000.0
2009-06-08 02:31:00,5.32773,5.32817,5.32674,5.32696,9000000.0
2009-06-08 02:32:00,5.32784,5.32907,5.32654,5.32907,13000000.0
2009-06-08 02:33:00,5.32753,5.32896,5.32753,5.32789,14000000.0
2009-06-08 02:34:00,5.32801,5.32856,5.32587,5.32637,17000000.0
2009-06-08 02:35:00,5.32703,5.3276,5.32667,5.32667,15000000.0
2009-06-08 02:36:00,5.32541,5.32632,5.32437,5.3246,14000000.0
2009-06-08 02:37:00,5.32454,5.32492,5.32361,5.32492,13000000.0
2009-06-08 02:38:00,5.32436,5.32576,5.32402,5.32513,14000000.0
2009-06-08 02:39:00,5.32557,5.32557,5.32339,5.3246,15000000.0
2009-06-08 02:40:00,5.32298,5.32463,5.32292,5.3237,12000000.0
2009-06-08 02:41:00,5.32508,5.32508,5.32328,5.32375,13000000.0
2009-06-08 02:42:00,5.32446,5.32585,5.32364,5.32541,16000000.0
2009-06-08 02:43:00,5.32637,5.32647,5.32467,5.32544,18000000.0
2009-06-08 02:44:00,5.3257,5.3259,5.32392,5.32438,10000000.0
2009-06-08 02:45:00,5.32446,5.32446,5.32275,5.32311,14000000.0
2009-06-08 02:46:00,5.32317,5.32425,5.32217,5.32217,18000000.0
2009-06-08 02:47:00,5.32335,5.32409,5.32263,5.32387,17000000.0
2009-06-08 02:48:00,5.32305,5.32384,5.32248,5.32324,7000000.0
2009-06-08 02:49:00,5.323,5.32409,5.3222,5.32409,13000000.0
2009-06-08 02:50:00,5.32434,5.32455,5.32275,5.32323,14000000.0
2009-06-08 02:51:00,5.32403,5.32496,5.32315,5.32315,15000000.0
2009-06-08 02:52:00,5.32418,5.32475,5.32214,5.32325,15000000.0
2009-06-08 02:53:00,5.32357,5.32458,5.3233,5.32385,9000000.0
2009-06-08 02:54:00,5.32457,5.32474,5.32329,5.32415,13000000.0
2009-06-08 02:55:00,5.32456,5.32459,5.32251,5.32408,11000000.0
2009-06-08 02:56:00,5.32382,5.32471,5.32315,5.32315,18000000.0
2009-06-08 02:57:00,5.3242,5.32455,5.32293,5.32345,13000000.0
2009-06-08 02:58:00,5.32444,5.32444,5.32319,5.32331,9000000.0
2009-06-08 02:59:00,5.32343,5.32408,5.32178,5.32363,14000000.0
2009-06-08 03:00:00,5.32348,5.32425,5.32292,5.32392,11000000.0
2009-06-08 03:01:00,5.32282,5.32445,5.32273,5.32316,11000000.0
2009-06-08 03:02:00,5.32301,5.32391,5.32301,5.32367,11000000.0
2009-06-08 03:03:00,5.32415,5.32415,5.32373,5.32373,23000000.0
2009-06-08 03:04:00,5.32379,5.32445,5.32196,5.32196,11000000.0
2009-06-08 03:05:00,5.32273,5.32358,5.32204,5.32297,17000000.0
2009-06-08 03:06:00,5.32363,5.32554,5.32345,5.32554,9000000.0
2009-06-08 03:07:00,5.32601,5.32671,5.32522,5.3258,15000000.0
2009-06-08 03:08:00,5.32606,5.32656,5.32497,5.3255,12000000.0
2009-06-08 03:09:00,5.32579,5.3263,5.32455,5.32455,15000000.0
2009-06-08 03:10:00,5.32495,5.32591,5.32356,5.32546,19000000.0
2009-06-08 03:11:00,5.32556,5.32556,5.32357,5.32444,15000000.0
2009-06-08 03:12:00,5.32459,5.32573,5.32406,5.32458,18000000.0
2009-06-08 03:13:00,5.32532,5.32532,5.32356,5.32386,18000000.0
2009-06-08 03:14:00,5.32374,5.3241,5.32263,5.32263,10000000.0
2009-06-08 03:15:00,5.32385,5.32406,5.32175,5.32175,7000000.0
2009-06-08 03:16:00,5.32256,5.32286,5.3211,5.32244,8000000.0
2009-06-08 03:17:00,5.32113,5.32239,5.32065,5.32182,10000000.0
2009-06-08 03:18:00,5.32141,5.32141,5.31801,5.31987,15000000.0
2009-06-08 03:19:00,5.3186,5.31983,5.31846,5.31983,10000000.0
2009-06-08 03:20:00,5.31951,5.31972,5.31681,5.31681,16000000.0
2009-06-08 03:21:00,5.31774,5.3185,5.31735,5.31832,11000000.0
2009-06-08 03:22:00,5.31737,5.31791,5.31476,5.31476,10000000.0
2009-06-08 03:23:00,5.31578,5.31882,5.31538,5.3163,12000000.0
2009-06-08 03:24:00,5.31809,5.31809,5.31552,5.31677,13000000.0
2009-06-08 03:25:00,5.31706,5.31751,5.31536,5.31611,11000000.0
2009-06-08 03:26:00,5.3169,5.31824,5.31623,5.31705,13000000.0
2009-06-08 03:27:00,5.31811,5.3188,5.31654,5.31796,14000000.0
2009-06-08 03:28:00,5.31822,5.31899,5.3171,5.31844,18000000.0
2009-06-08 03:29:00,5.31767,5.31777,5.31553,5.31748,15000000.0
2009-06-08 03:30:00,5.31702,5.3173,5.3154,5.31591,10000000.0
2009-06-08 03:31:00,5.31577,5.31758,5.3156,5.31752,13000000.0
2009-06-08 03:32:00,5.31671,5.31774,5.3159,5.31622,16000000.0
2009-06-08 03:33:00,5.31529,5.31705,5.31529,5.31701,13000000.0
2009-06-08 03:34:00,5.31565,5.31627,5.31396,5.31579,16000000.0
2009-06-08 03:35:00,5.31568,5.31568,5.31423,5.31523,10000000.0
2009-06-08 03:36:00,5.31417,5.31565,5.31417,5.31421,11000000.0
2009-06-08 03:37:00,5.3153,5.31716,5.31471,5.31618,13000000.0
2009-06-08 03:38:00,5.31737,5.31814,5.31614,5.31814,13000000.0
2009-06-08 03:39:00,5.31744,5.3182,5.31671,5.31715,13000000.0
2009-06-08 03:40:00,5.31737,5.31755,5.3161,5.31626,12000000.0
2009-06-08 03:41:00,5.31712,5.31792,5.31633,5.31738,16000000.0
2009-06-08 03:42:00,5.31714,5.31846,5.31647,5.31769,21000000.0
2009-06-08 03:43:00,5.31861,5.31941,5.31714,5.31768,18000000.0
2009-06-08 03:44:00,5.31919,5.31966,5.31768,5.31768,15000000.0
2009-06-08 03:45:00,5.31883,5.31883,5.31722,5.31777,9000000.0
2009-06-08 03:46:00,5.31708,5.31742,5.31589,5.31652,8000000.0
2009-06-08 03:47:00,5.31545,5.31645,5.31477,5.31645,11000000.0
2009-06-08 03:48:00,5.31541,5.31607,5.31468,5.31607,9000000.0
2009-06-08 03:49:00,5.31416,5.31524,5.31247,5.31342,16000000.0
2009-06-08 03:50:00,5.31383,5.31455,5.31268,5.31356,19000000.0
2009-06-08 03:51:00,5.31258,5.31364,5.31186,5.31302,9000000.0
2009-06-08 03:52:00,5.31235,5.31406,5.31235,5.31245,19000000.0
2009-06-08 03:53:00,5.31338,5.3141,5.31293,5.31368,10000000.0
2009-06-08 03:54:00,5.31424,5.31578,5.31381,5.31524,17000000.0
2009-06-08 03:55:00,5.31572,5.31724,5.31499,5.31603,16000000.0
2009-06-08 03:56:00,5.31704,5.31711,5.31634,5.31711,7000000.0
2009-06-08 03:57:00,5.31684,5.31771,5.31603,5.31763,11000000.0
2009-06-08 03:58:00,5.3162,5.31733,5.3162,5.31673,12000000.0
2009-06-08 03:59:00,5.31666,5.31695,5.31542,5.31596,17000000.0
2009-06-08 04:00:00,5.31731,5.31744,5.31592,5.31665,12000000.0
2009-06-08 04:01:00,5.31716,5.31775,5.31604,5.31626,16000000.0
2009-06-08 04:02:00,5.31792,5.31861,5.3168,5.31684,14000000.0
2009-06-08 04:03:00,5.31761,5.31833,5.31623,5.31719,12000000.0
2009-06-08 04:04:00,5.31697,5.31788,5.31616,5.31712,16000000.0
2009-06-08 04:05:00,5.31761,5.31853,5.31679,5.31722,13000000.0
2009-06-08 04:06:00,5.31805,5.31882,5.31715,5.31801,16000000.0
2009-06-08 04:07:00,5.31808,5.3189,5.31697,5.31745,13000000.0
2009-06-08 04:08:00,5.31812,5.31866,5.31723,5.31842,14000000.0
2009-06-08 04:09:00,5.31866,5.31866,5.31748,5.31819,10000000.0
2009-06-08 04:10:00,5.31858,5.31867,5.31723,5.31779,12000000.0
2009-06-08 04:11:00,5.31899,5.31907,5.31732,5.31747,14000000.0
2009-06-08 04:12:00,5.31758,5.31856,5.31707,5.31749,19000000.0
2009-06-08 04:13:00,5.31764,5.31849,5.3172,5.31849,20000000.0
2009-06-08 04:14:00,5.31824,5.31913,5.31782,5.31857,12000000.0
2009-06-08 04:15:00,5.31947,5.31956,5.31835,5.31956,8000000.0
2009-06-08 04:16:00,5.31895,5.31967,5.318,5.31833,13000000.0
2009-06-08 04:17:00,5.31863,5.31977,5.3176,5.31761,15000000.0
2009-06-08 04:18:00,5.31776,5.31887,5.31776,5.31841,9000000.0
2009-06-08 04:19:00,5.3188,5.31966,5.31736,5.31966,12000000.0
2009-06-08 04:20:00,5.31853,5.31882,5.31806,5.31844,9000000.0
2009-06-08 04:21:00,5.31943,5.31943,5.31755,5.31805,17000000.0
2009-06-08 04:22:00,5.3177,5.3188,5.31727,5.31796,14000000.0
2009-06-08 04:23:00,5.31799,5.31844,5.31734,5.31836,10000000.0
2009-06-08 04:24:00,5.31724,5.31855,5.31724,5.31778,12000000.0
2009-06-08 04:25:00,5.31853,5.31889,5.31811,5.31824,10000000.0
2009-06-08 04:26:00,5.31815,5.31815,5.31673,5.31761,7000000.0
2009-06-08 04:27:00,5.31658,5.3183,5.31658,5.31694,15000000.0
2009-06-08 04:28:00,5.31709,5.31762,5.31533,5.31533,7000000.0
2009-06-08 04:29:00,5.31553,5.31597,5.31431,5.3158,14000000.0
2009-06-08 04:30:00,5.31465,5.31635,5.31444,5.31581,11000000.0
2009-06-08 04:31:00,5.31606,5.31629,5.31476,5.31507,15000000.0
2009-06-08 04:32:00,5.31488,5.31566,5.31376,5.31376,17000000.0
2009-06-08 04:33:00,5.31513,5.31647,5.31466,5.31546,14000000.0
2009-06-08 04:34:00,5.31546,5.31585,5.31424,5.31424,9000000.0
2009-06-08 04:35:00,5.31504,5.31547,5.314,5.31481,12000000.0
2009-06-08 04:36:00,5.31513,5.31678,5.31475,5.31552,12000000.0
2009-06-08 04:37:00,5.31512,5.31674,5.31487,5.316,12000000.0
2009-06-08 04:38:00,5.31558,5.31608,5.31439,5.31522,11000000.0
2009-06-08 04:39:00,5.31495,5.31631,5.31421,5.31475,17000000.0
2009-06-08 04:40:00,5.31347,5.31459,5.3133,5.31446,9000000.0
2009-06-08 04:41:00,5.31525,5.31566,5.31424,5.31439,10000000.0
2009-06-08 04:42:00,5.31473,5.31517,5.31422,5.31476,8000000.0
2009-06-08 04:43:00,5.31462,5.31545,5.31344,5.31455,18000000.0
2009-06-08 04:44:00,5.31527,5.31565,5.31448,5.31565,9000000.0
2009-06-08 04:45:00,5.31386,5.3154,5.31373,5.31441,9000000.0
2009-06-08 04:46:00,5.31498,5.3161,5.31453,5.31535,16000000.0
2009-06-08 04:47:00,5.31627,5.31647,5.31486,5.31538,12000000.0
2009-06-08 04:48:00,5.31471,5.3154,5.31412,5.31474,10000000.0
2009-06-08 04:49:00,5.31497,5.31581,5.31421,5.31481,16000000.0
2009-06-08 04:50:00,5.3159,5.3159,5.3142,5.3142,16000000.0
2009-06-08 04:51:00,5.31547,5.31577,5.31419,5.31492,20000000.0
2009-06-08 04:52:00,5.31474,5.31521,5.3138,5.31518,13000000.0
2009-06-08 04:53:00,5.31551,5.31565,5.31398,5.31466,11000000.0
2009-06-08 04:54:00,5.31647,5.31684,5.31513,5.31684,11000000.0
2009-06-08 04:55:00,5.31638,5.31796,5.31609,5.31655,12000000.0
2009-06-08 04:56:00,5.31726,5.31897,5.31701,5.31897,16000000.0
2009-06-08 04:57:00,5.31814,5.31835,5.31747,5.31779,7000000.0
2009-06-08 04:58:00,5.31704,5.31855,5.31704,5.31812,13000000.0
2009-06-08 04:59:00,5.31807,5.31922,5.31705,5.31815,17000000.0
2009-06-08 05:00:00,5.3162,5.31684,5.313,5.313,10000000.0
2009-06-08 05:01:00,5.31266,5.31475,5.31171,5.31475,13000000.0
2009-06-08 05:02:00,5.31438,5.31503,5.31331,5.31431,18000000.0
2009-06-08 05:03:00,5.31494,5.31494,5.313,5.313,9000000.0
2009-06-08 05:04:00,5.31354,5.31519,5.31354,5.31466,12000000.0
2009-06-08 05:05:00,5.31446,5.31635,5.3143,5.3154,10000000.0
2009-06-08 05:06:00,5.31605,5.31626,5.31514,5.31556,20000000.0
2009-06-08 05:07:00,5.31619,5.31686,5.31546,5.31583,10000000.0
2009-06-08 05:08:00,5.31664,5.31785,5.31602,5.31681,17000000.0
2009-06-08 05:09:00,5.31759,5.31791,5.31709,5.31752,15000000.0
2009-06-08 05:10:00,5.31766,5.31785,5.3167,5.31675,10000000.0
2009-06-08 05:11:00,5.31707,5.31807,5.31643,5.31722,16000000.0
2009-06-08 05:12:00,5.31928,5.31968,5.31784,5.31856,7000000.0
2009-06-08 05:13:00,5.31822,5.31865,5.31728,5.31831,12000000.0
2009-06-08 05:14:00,5.31705,5.31853,5.31705,5.31771,14000000.0
2009-06-08 05:15:00,5.31798,5.31846,5.31682,5.31766,16000000.0
2009-06-08 05:16:00,5.31834,5.31898,5.3181,5.31841,15000000.0
2009-06-08 05:17:00,5.31865,5.31909,5.31779,5.31806,10000000.0
2009-06-08 05:18:00,5.31854,5.31961,5.31789,5.31957,13000000.0
2009-06-08 05:19:00,5.31795,5.3198,5.31795,5.31926,13000000.0
2009-06-08 05:20:00,5.31928,5.32032,5.31855,5.31948,20000000.0
2009-06-08 05:21:00,5.31971,5.31971,5.31832,5.31876,9000000.0
2009-06-08 05:22:00,5.31822,5.31933,5.31733,5.31733,17000000.0
2009-06-08 05:23:00,5.31765,5.31796,5.31699,5.3176,14000000.0
2009-06-08 05:24:00,5.31791,5.31791,5.31614,5.31663,19000000.0
2009-06-08 05:25:00,5.31714,5.31764,5.31612,5.3172,13000000.0
2009-06-08 05:26:00,5.31645,5.3178,5.31645,5.31709,13000000.0
2009-06-08 05:27:00,5.31745,5.3177,5.31647,5.31758,13000000.0
2009-06-08 05:28:00,5.31712,5.31804,5.31662,5.31723,10000000.0
2009-06-08 05:29:00,5.3176,5.31789,5.31647,5.31706,17000000.0
2009-06-08 05:30:00,5.31777,5.31792,5.31642,5.31642,21000000.0
2009-06-08 05:31:00,5.31733,5.31747,5.31508,5.31585,13000000.0
2009-06-08 05:32:00,5.31597,5.31646,5.3149,5.31646,16000000.0
2009-06-08 05:33:00,5.31539,5.31615,5.31435,5.31435,13000000.0
2009-06-08 05:34:00,5.31502,5.31568,5.31438,5.31463,13000000.0
2009-06-08 05:35:00,5.31594,5.31609,5.31464,5.31609,14000000.0
2009-06-08 05:36:00,5.31525,5.31665,5.31412,5.31412,18000000.0
2009-06-08 05:37:00,5.3141,5.31538,5.3141,5.31486,12000000.0
2009-06-08 05:38:00,5.3152,5.31601,5.31472,5.31501,13000000.0
2009-06-08 05:39:00,5.31532,5.31667,5.31435,5.31549,21000000.0
2009-06-08 05:40:00,5.31586,5.3168,5.31482,5.31672,14000000.0
2009-06-08 05:41:00,5.31605,5.31748,5.3156,5.31748,13000000.0
2009-06-08 05:42:00,5.31729,5.31762,5.3159,5.31677,8000000.0
2009-06-08 05:43:00,5.31648,5.31745,5.31526,5.31641,13000000.0
2009-06-08 05:44:00,5.31626,5.31665,5.31531,5.31652,13000000.0
2009-06-08 05:45:00,5.31535,5.3168,5.31524,5.31585,24000000.0
2009-06-08 05:46:00,5.31588,5.31874,5.31588,5.31874,14000000.0
2009-06-08 05:47:00,5.31805,5.31805,5.31685,5.31775,11000000.0
2009-06-08 05:48:00,5.31663,5.31846,5.31663,5.31814,18000000.0
2009-06-08 05:49:00,5.3179,5.31835,5.31695,5.31815,10000000.0
2009-06-08 05:50:00,5.31882,5.31896,5.31703,5.31765,10000000.0
2009-06-08 05:51:00,5.31855,5.31888,5.3176,5.31789,11000000.0
2009-06-08 05:52:00,5.31794,5.31882,5.31731,5.3182,19000000.0
2009-06-08 05:53:00,5.31841,5.31907,5.31743,5.31907,15000000.0
2009-06-08 05:54:00,5.31772,5.31851,5.31739,5.31739,7000000.0
2009-06-08 05:55:00,5.31743,5.31838,5.31613,5.31613,12000000.0
2009-06-08 05:56:00,5.31739,5.31848,5.31709,5.3172,16000000.0
2009-06-08 05:57:00,5.31729,5.31992,5.31697,5.31862,11000000.0
2009-06-08 05:58:00,5.31877,5.31936,5.31753,5.31875,22000000.0
2009-06-08 05:59:00,5.31949,5.31997,5.31816,5.31968,9000000.0
2009-06-08 06:00:00,5.31877,5.31969,5.31767,5.3185,17000000.0
2009-06-08 06:01:00,5.31811,5.31883,5.31674,5.31765,18000000.0
2009-06-08 06:02:00,5.31821,5.31881,5.31796,5.31796,18000000.0
2009-06-08 06:03:00,5.31867,5.31879,5.31699,5.31699,16000000.0
2009-06-08 06:04:00,5.3179,5.31811,5.31652,5.31699,8000000.0
2009-06-08 06:05:00,5.31661,5.31802,5.31661,5.31673,10000000.0
2009-06-08 06:06:00,5.31681,5.31824,5.31663,5.31675,27000000.0
2009-06-08 06:07:00,5.31904,5.31904,5.3174,5.31771,17000000.0
2009-06-08 06:08:00,5.31806,5.3185,5.31661,5.31748,14000000.0
2009-06-08 06:09:00,5.31781,5.31853,5.31732,5.31778,13000000.0
2009-06-08 06:10:00,5.31793,5.31873,5.31736,5.31736,14000000.0
2009-06-08 06:11:00,5.31786,5.31859,5.31729,5.3173,16000000.0
2009-06-08 06:12:00,5.31798,5.31866,5.31734,5.31734,17000000.0
2009-06-08 06:13:00,5.31867,5.31867,5.31829,5.31829,14000000.0
2009-06-08 06:14:00,5.31803,5.31912,5.31743,5.31743,12000000.0
2009-06-08 06:15:00,5.31808,5.31874,5.31625,5.31625,13000000.0
2009-06-08 06:16:00,5.31569,5.31774,5.31569,5.31659,14000000.0
2009-06-08 06:17:00,5.31679,5.31747,5.31547,5.31747,11000000.0
2009-06-08 06:18:00,5.31614,5.31742,5.31614,5.31681,12000000.0
2009-06-08 06:19:00,5.31698,5.31783,5.31573,5.31573,19000000.0
2009-06-08 06:20:00,5.31681,5.31759,5.31648,5.31648,11000000.0
2009-06-08 06:21:00,5.31802,5.31827,5.31685,5.31748,9000000.0
2009-06-08 06:22:00,5.31785,5.318,5.31619,5.31714,22000000.0
2009-06-08 06:23:00,5.31631,5.31829,5.31631,5.31709,18000000.0
2009-06-08 06:24:00,5.31759,5.31823,5.31616,5.31636,8000000.0
2009-06-08 06:25:00,5.31747,5.31792,5.3169,5.31736,9000000.0
2009-06-08 06:26:00,5.31718,5.3179,5.31592,5.31724,13000000.0
2009-06-08 06:27:00,5.31707,5.31813,5.31648,5.31771,15000000.0
2009-06-08 06:28:00,5.3186,5.3186,5.31653,5.31741,18000000.0
2009-06-08 06:29:00,5.31724,5.31816,5.31667,5.31767,16000000.0
2009-06-08 06:30:00,5.31718,5.31809,5.31684,5.31717,10000000.0
2009-06-08 06:31:00,5.31774,5.31825,5.31674,5.31796,13000000.0
2009-06-08 06:32:00,5.31758,5.31842,5.31679,5.31842,10000000.0
2009-06-08 06:33:00,5.31772,5.31851,5.31735,5.31851,10000000.0
2009-06-08 06:34:00,5.31813,5.31813,5.31653,5.31702,15000000.0
2009-06-08 06:35:00,5.31765,5.31875,5.31724,5.31773,13000000.0
2009-06-08 06:36:00,5.31899,5.3199,5.31821,5.31949,23000000.0
2009-06-08 06:37:00,5.31899,5.3203,5.31824,5.3203,11000000.0
2009-06-08 06:38:00,5.31965,5.31998,5.31722,5.31722,17000000.0
2009-06-08 06:39:00,5.31839,5.3188,5.31755,5.31755,8000000.0
2009-06-08 06:40:00,5.31926,5.31926,5.31762,5.31796,15000000.0
2009-06-08 06:41:00,5.31812,5.31812,5.31615,5.31665,15000000.0
2009-06-08 06:42:00,5.31653,5.31733,5.31618,5.31667,16000000.0
2009-06-08 06:43:00,5.31672,5.31733,5.31545,5.31673,12000000.0
2009-06-08 06:44:00,5.31627,5.31725,5.3157,5.31617,13000000.0
2009-06-08 06:45:00,5.31581,5.31644,5.31502,5.31502,14000000.0
2009-06-08 06:46:00,5.31505,5.31702,5.31505,5.31589,12000000.0
2009-06-08 06:47:00,5.31631,5.31672,5.31531,5.31585,11000000.0
2009-06-08 06:48:00,5.31594,5.31673,5.31553,5.31673,15000000.0
2009-06-08 06:49:00,5.31608,5.31688,5.31535,5.31621,17000000.0
2009-06-08 06:50:00,5.31595,5.31785,5.31559,5.31567,13000000.0
2009-06-08 06:51:00,5.31647,5.31718,5.3162,5.31646,8000000.0
2009-06-08 06:52:00,5.31667,5.31724,5.3162,5.31699,14000000.0
2009-06-08 06:53:00,5.31702,5.31762,5.31689,5.31727,13000000.0
2009-06-08 06:54:00,5.3172,5.31777,5.31572,5.31777,8000000.0
2009-06-08 06:55:00,5.31703,5.31737,5.31615,5.31692,10000000.0
2009-06-08 06:56:00,5.31715,5.31715,5.31545,5.31702,11000000.0
2009-06-08 06:57:00,5.31543,5.31675,5.31543,5.31553,17000000.0
2009-06-08 06:58:00,5.31663,5.31677,5.31508,5.31639,12000000.0
2009-06-08 06:59:00,5.31611,5.31718,5.31562,5.31584,14000000.0
2009-06-08 07:00:00,5.31729,5.31729,5.31511,5.31511,11000000.0
2009-06-08 07:01:00,5.31655,5.31674,5.31543,5.3166,10000000.0
2009-06-08 07:02:00,5.31606,5.31681,5.31538,5.31602,14000000.0
2009-06-08 07:03:00,5.31566,5.3163,5.31378,5.31378,7000000.0
2009-06-08 07:04:00,5.31612,5.31621,5.31424,5.31523,16000000.0
2009-06-08 07:05:00,5.31582,5.31665,5.31459,5.31613,15000000.0
2009-06-08 07:06:00,5.31513,5.31654,5.31504,5.31654,16000000.0
2009-06-08 07:07:00,5.31589,5.31642,5.31449,5.31548,12000000.0
2009-06-08 07:08:00,5.31491,5.31633,5.31468,5.31633,8000000.0
2009-06-08 07:09:00,5.31573,5.31622,5.31545,5.31572,8000000.0
2009-06-08 07:10:00,5.31653,5.31691,5.31545,5.31632,16000000.0
2009-06-08 07:11:00,5.31546,5.31703,5.31546,5.31615,17000000.0
2009-06-08 07:12:00,5.31648,5.31711,5.31566,5.31676,20000000.0
2009-06-08 07:13:00,5.31705,5.31839,5.31623,5.31839,18000000.0
2009-06-08 07:14:00,5.31781,5.3184,5.31773,5.31795,11000000.0
2009-06-08 07:15:00,5.31865,5.31899,5.31741,5.31875,18000000.0
2009-06-08 07:16:00,5.31747,5.31893,5.31741,5.31838,18000000.0
2009-06-08 07:17:00,5.31765,5.31871,5.31765,5.31796,12000000.0
2009-06-08 07:18:00,5.31845,5.31881,5.31765,5.31818,18000000.0
2009-06-08 07:19:00,5.3185,5.31896,5.31773,5.31826,14000000.0
2009-06-08 07:20:00,5.31959,5.31959,5.31769,5.31873,18000000.0
2009-06-08 07:21:00,5.32006,5.32142,5.31889,5.32046,13000000.0
2009-06-08 07:22:00,5.32103,5.32151,5.32002,5.32045,14000000.0
2009-06-08 07:23:00,5.3214,5.32313,5.3214,5.32312,15000000.0
2009-06-08 07:24:00,5.3233,5.32599,5.32321,5.32599,16000000.0
2009-06-08 07:25:00,5.3258,5.32612,5.32424,5.325,15000000.0
2009-06-08 07:26:00,5.32483,5.32627,5.32437,5.32579,13000000.0
2009-06-08 07:27:00,5.32611,5.32704,5.32505,5.32536,12000000.0
2009-06-08 07:28:00,5.32587,5.32587,5.3244,5.32512,22000000.0
2009-06-08 07:29:00,5.32469,5.32556,5.32389,5.32556,16000000.0
2009-06-08 07:30:00,5.32427,5.32594,5.32408,5.32594,14000000.0
2009-06-08 07:31:00,5.32379,5.3257,5.32351,5.32386,13000000.0
2009-06-08 07:32:00,5.32331,5.32458,5.323,5.32458,9000000.0
2009-06-08 07:33:00,5.32484,5.32484,5.32391,5.32409,7000000.0
2009-06-08 07:34:00,5.32507,5.32592,5.32405,5.32502,18000000.0
2009-06-08 07:35:00,5.32486,5.32586,5.32436,5.32551,9000000.0
2009-06-08 07:36:00,5.3251,5.3258,5.32361,5.32361,13000000.0
2009-06-08 07:37:00,5.32329,5.32484,5.32304,5.3239,11000000.0
2009-06-08 07:38:00,5.3247,5.32486,5.32355,5.32406,11000000.0
2009-06-08 07:39:00,5.32364,5.32399,5.32266,5.323,19000000.0
2009-06-08 07:40:00,5.32278,5.3232,5.32212,5.32299,11000000.0
2009-06-08 07:41:00,5.32234,5.32324,5.32213,5.32305,7000000.0
2009-06-08 07:42:00,5.32256,5.32359,5.32203,5.32203,13000000.0
2009-06-08 07:43:00,5.32179,5.32319,5.32155,5.32224,14000000.0
2009-06-08 07:44:00,5.32331,5.32331,5.32159,5.32239,10000000.0
2009-06-08 07:45:00,5.32193,5.32264,5.32192,5.32222,8000000.0
2009-06-08 07:46:00,5.32268,5.3242,5.32258,5.32312,13000000.0
2009-06-08 07:47:00,5.32403,5.32411,5.32276,5.32392,15000000.0
2009-06-08 07:48:00,5.32279,5.32507,5.3227,5.32464,13000000.0
2009-06-08 07:49:00,5.32488,5.32523,5.32421,5.32421,10000000.0
2009-06-08 07:50:00,5.32522,5.32534,5.32422,5.3248,17000000.0
2009-06-08 07:51:00,5.32501,5.32603,5.32403,5.32603,16000000.0
2009-06-08 07:52:00,5.3259,5.3259,5.3233,5.32466,13000000.0
2009-06-08 07:53:00,5.32503,5.32576,5.3239,5.32576,10000000.0
2009-06-08 07:54:00,5.32461,5.32609,5.32415,5.32555,11000000.0
2009-06-08 07:55:00,5.32575,5.32672,5.32483,5.32565,12000000.0
2009-06-08 07:56:00,5.32631,5.32635,5.32439,5.32535,13000000.0
2009-06-08 07:57:00,5.32526,5.32553,5.32468,5.32468,8000000.0
2009-06-08 07:58:00,5.32593,5.32682,5.32483,5.32598,14000000.0
2009-06-08 07:59:00,5.3265,5.32851,5.32559,5.32764,15000000.0
2009-06-08 08:00:00,5.32781,5.32781,5.32647,5.32766,10000000.0
2009-06-08 08:01:00,5.32767,5.32791,5.32606,5.32734,13000000.0
2009-06-08 08:02:00,5.32562,5.3277,5.32562,5.3258,14000000.0
2009-06-08 08:03:00,5.32722,5.32866,5.32586,5.32866,12000000.0
2009-06-08 08:04:00,5.32906,5.33053,5.32739,5.32946,16000000.0
2009-06-08 08:05:00,5.33042,5.33096,5.3289,5.33062,14000000.0
2009-06-08 08:06:00,5.33116,5.33207,5.32959,5.33006,19000000.0
2009-06-08 08:07:00,5.33164,5.33251,5.32981,5.33206,19000000.0
2009-06-08 08:08:00,5.33124,5.33213,5.33059,5.33128,11000000.0
2009-06-08 08:09:00,5.33116,5.33323,5.33116,5.33278,10000000.0
2009-06-08 08:10:00,5.33336,5.33426,5.33229,5.33426,16000000.0
2009-06-08 08:11:00,5.33222,5.33408,5.33194,5.3331,9000000.0
2009-06-08 08:12:00,5.33326,5.33387,5.33182,5.33387,10000000.0
2009-06-08 08:13:00,5.33319,5.33373,5.3325,5.33369,11000000.0
2009-06-08 08:14:00,5.3326,5.33489,5.3326,5.33489,12000000.0
2009-06-08 08:15:00,5.33346,5.3342,5.33235,5.33391,15000000.0
2009-06-08 08:16:00,5.33314,5.33314,5.32997,5.33082,14000000.0
2009-06-08 08:17:00,5.33059,5.3322,5.33007,5.33168,10000000.0
2009-06-08 08:18:00,5.33244,5.33244,5.32985,5.33082,9000000.0
2009-06-08 08:19:00,5.33056,5.33108,5.32984,5.33071,11000000.0
2009-06-08 08:20:00,5.32964,5.331,5.32943,5.331,11000000.0
2009-06-08 08:21:00,5.32992,5.33143,5.32934,5.33008,20000000.0
2009-06-08 08:22:00,5.33093,5.33317,5.33082,5.33317,8000000.0
2009-06-08 08:23:00,5.33228,5.33511,5.33175,5.33337,12000000.0
2009-06-08 08:24:00,5.33496,5.33621,5.33313,5.33621,13000000.0
2009-06-08 08:25:00,5.33592,5.33682,5.33466,5.33637,12000000.0
2009-06-08 08:26:00,5.3364,5.33697,5.33463,5.33529,13000000.0
2009-06-08 08:27:00,5.3344,5.33583,5.3344,5.33583,11000000.0
2009-06-08 08:28:00,5.33461,5.33561,5.33387,5.33561,8000000.0
2009-06-08 08:29:00,5.33492,5.33525,5.33316,5.33469,12000000.0
2009-06-08 08:30:00,5.33421,5.33423,5.33267,5.33353,11000000.0
2009-06-08 08:31:00,5.33484,5.33484,5.33171,5.33316,10000000.0
2009-06-08 08:32:00,5.33246,5.33383,5.33158,5.33369,13000000.0
2009-06-08 08:33:00,5.33241,5.33503,5.33241,5.33503,11000000.0
2009-06-08 08:34:00,5.33441,5.33696,5.33383,5.33529,17000000.0
2009-06-08 08:35:00,5.33491,5.33586,5.33476,5.33586,11000000.0
2009-06-08 08:36:00,5.33614,5.33648,5.33497,5.33593,10000000.0
2009-06-08 08:37:00,5.33577,5.33624,5.33482,5.33621,9000000.0
2009-06-08 08:38:00,5.33637,5.33664,5.33483,5.3366,18000000.0
2009-06-08 08:39:00,5.33595,5.33595,5.33409,5.33542,8000000.0
2009-06-08 08:40:00,5.33514,5.33537,5.3341,5.3341,7000000.0
2009-06-08 08:41:00,5.33627,5.33691,5.33465,5.33619,16000000.0
2009-06-08 08:42:00,5.33748,5.33875,5.33608,5.33775,14000000.0
2009-06-08 08:43:00,5.3365,5.33726,5.33568,5.33726,12000000.0
2009-06-08 08:44:00,5.33776,5.33867,5.33725,5.33776,9000000.0
2009-06-08 08:45:00,5.33786,5.33918,5.33609,5.33697,18000000.0
2009-06-08 08:46:00,5.33599,5.33797,5.33437,5.33482,14000000.0
2009-06-08 08:47:00,5.3353,5.33679,5.33458,5.33651,18000000.0
2009-06-08 08:48:00,5.33493,5.33603,5.3338,5.33519,12000000.0
2009-06-08 08:49:00,5.33433,5.33558,5.33388,5.33547,14000000.0
2009-06-08 08:50:00,5.33486,5.33571,5.33419,5.33448,16000000.0
2009-06-08 08:51:00,5.33475,5.33475,5.33151,5.33324,21000000.0
2009-06-08 08:52:00,5.33183,5.3322,5.32995,5.33163,20000000.0
2009-06-08 08:53:00,5.33168,5.33232,5.33112,5.33141,7000000.0
2009-06-08 08:54:00,5.33054,5.33096,5.32854,5.32958,17000000.0
2009-06-08 08:55:00,5.32974,5.33107,5.32902,5.32902,12000000.0
2009-06-08 08:56:00,5.33018,5.33093,5.32895,5.32985,17000000.0
2009-06-08 08:57:00,5.33038,5.3328,5.32948,5.3328,16000000.0
2009-06-08 08:58:00,5.33192,5.33269,5.33099,5.33099,12000000.0
2009-06-08 08:59:00,5.33026,5.33174,5.33026,5.33114,13000000.0
2009-06-08 09:00:00,5.32987,5.33123,5.32864,5.32949,17000000.0
2009-06-08 09:01:00,5.32932,5.33094,5.329,5.3294,13000000.0
2009-06-08 09:02:00,5.32998,5.33004,5.32919,5.32972,8000000.0
2009-06-08 09:03:00,5.32941,5.33015,5.32751,5.32769,16000000.0
2009-06-08 09:04:00,5.3291,5.33054,5.32819,5.33054,8000000.0
2009-06-08 09:05:00,5.3316,5.33216,5.33004,5.33191,11000000.0
2009-06-08 09:06:00,5.3321,5.33305,5.33086,5.33249,10000000.0
2009-06-08 09:07:00,5.33351,5.33463,5.33317,5.33451,10000000.0
2009-06-08 09:08:00,5.33505,5.33524,5.33375,5.33443,19000000.0
2009-06-08 09:09:00,5.33517,5.33652,5.33481,5.33496,16000000.0
2009-06-08 09:10:00,5.33563,5.3391,5.33563,5.3391,8000000.0
2009-06-08 09:11:00,5.34046,5.34051,5.33755,5.33895,11000000.0
2009-06-08 09:12:00,5.33964,5.34392,5.33964,5.34392,16000000.0
2009-06-08 09:13:00,5.34301,5.34574,5.34177,5.34406,15000000.0
2009-06-08 09:14:00,5.34496,5.34527,5.34261,5.34261,17000000.0
2009-06-08 09:15:00,5.34419,5.34484,5.34149,5.34307,12000000.0
2009-06-08 09:16:00,5.34186,5.3437,5.34186,5.34332,14000000.0
2009-06-08 09:17:00,5.34188,5.34349,5.34057,5.34104,14000000.0
2009-06-08 09:18:00,5.34287,5.34287,5.34124,5.34176,18000000.0
2009-06-08 09:19:00,5.34235,5.34235,5.34027,5.34027,14000000.0
2009-06-08 09:20:00,5.34106,5.34359,5.34085,5.34359,18000000.0
2009-06-08 09:21:00,5.34094,5.34364,5.3406,5.3406,17000000.0
2009-06-08 09:22:00,5.3427,5.3427,5.34048,5.34156,13000000.0
2009-06-08 09:23:00,5.3426,5.3426,5.34016,5.34175,12000000.0
2009-06-08 09:24:00,5.34142,5.34302,5.33991,5.34198,14000000.0
2009-06-08 09:25:00,5.34176,5.34256,5.34104,5.34256,9000000.0
2009-06-08 09:26:00,5.34269,5.34282,5.34107,5.34257,13000000.0
2009-06-08 09:27:00,5.34099,5.34379,5.34099,5.34288,13000000.0
2009-06-08 09:28:00,5.34388,5.34929,5.34357,5.34929,19000000.0
2009-06-08 09:29:00,5.34531,5.34864,5.34415,5.34843,14000000.0
2009-06-08 09:30:00,5.34865,5.34967,5.34723,5.34932,15000000.0
2009-06-08 09:31:00,5.34986,5.3514,5.34854,5.3514,11000000.0
2009-06-08 09:32:00,5.3508,5.3508,5.34845,5.34884,16000000.0
2009-06-08 09:33:00,5.34857,5.34964,5.34765,5.34863,9000000.0
2009-06-08 09:34:00,5.3469,5.3489,5.34661,5.34813,18000000.0
2009-06-08 09:35:00,5.34636,5.34813,5.34625,5.34805,14000000.0
2009-06-08 09:36:00,5.34729,5.34784,5.34533,5.34784,16000000.0
2009-06-08 09:37:00,5.34628,5.34803,5.34584,5.34717,20000000.0
2009-06-08 09:38:00,5.34817,5.35385,5.3474,5.3529,19000000.0
2009-06-08 09:39:00,5.35225,5.35342,5.34987,5.3526,16000000.0
2009-06-08 09:40:00,5.35495,5.3562,5.35325,5.35537,12000000.0
2009-06-08 09:41:00,5.35354,5.35752,5.35354,5.35752,18000000.0
2009-06-08 09:42:00,5.35676,5.35677,5.35444,5.35605,16000000.0
2009-06-08 09:43:00,5.35591,5.35671,5.35445,5.35628,15000000.0
2009-06-08 09:44:00,5.35465,5.35534,5.35318,5.35323,13000000.0
2009-06-08 09:45:00,5.35494,5.35494,5.35215,5.35427,13000000.0
2009-06-08 09:46:00,5.35314,5.3566,5.35293,5.35595,17000000.0
2009-06-08 09:47:00,5.35585,5.35585,5.35408,5.35454,13000000.0
2009-06-08 09:48:00,5.3553,5.35566,5.35365,5.35484,16000000.0
2009-06-08 09:49:00,5.35303,5.35466,5.35268,5.35433,17000000.0
2009-06-08 09:50:00,5.35489,5.35489,5.35258,5.35409,12000000.0
2009-06-08 09:51:00,5.35391,5.3543,5.35074,5.35091,16000000.0
2009-06-08 09:52:00,5.35269,5.35319,5.35187,5.35311,16000000.0
2009-06-08 09:53:00,5.35247,5.35323,5.35152,5.35245,15000000.0
2009-06-08 09:54:00,5.35174,5.3526,5.35011,5.35115,15000000.0
2009-06-08 09:55:00,5.35217,5.35342,5.35101,5.353,15000000.0
2009-06-08 09:56:00,5.35303,5.35454,5.35099,5.35454,17000000.0
2009-06-08 09:57:00,5.35438,5.35438,5.35244,5.3528,12000000.0
2009-06-08 09:58:00,5.35359,5.35462,5.35191,5.35377,14000000.0
2009-06-08 09:59:00,5.35442,5.3548,5.35278,5.35278,10000000.0
2009-06-08 10:00:00,5.35401,5.35836,5.35381,5.35836,11000000.0
2009-06-08 10:01:00,5.35718,5.36084,5.35718,5.35967,24000000.0
2009-06-08 10:02:00,5.36103,5.36156,5.35998,5.36063,14000000.0
2009-06-08 10:03:00,5.3614,5.364,5.36069,5.364,16000000.0
2009-06-08 10:04:00,5.36354,5.36377,5.36237,5.36308,10000000.0
2009-06-08 10:05:00,5.36313,5.36313,5.36156,5.36255,10000000.0
2009-06-08 10:06:00,5.36232,5.36349,5.36211,5.36349,9000000.0
2009-06-08 10:07:00,5.36338,5.36345,5.36231,5.363,11000000.0
2009-06-08 10:08:00,5.36276,5.36321,5.36174,5.36321,9000000.0
2009-06-08 10:09:00,5.36253,5.36509,5.36253,5.36441,11000000.0
2009-06-08 10:10:00,5.36419,5.36651,5.36362,5.36651,15000000.0
2009-06-08 10:11:00,5.36642,5.36681,5.36389,5.36529,16000000.0
2009-06-08 10:12:00,5.36392,5.366,5.36298,5.36434,19000000.0
2009-06-08 10:13:00,5.36343,5.3637,5.36171,5.36197,9000000.0
2009-06-08 10:14:00,5.36294,5.36294,5.36043,5.36043,11000000.0
2009-06-08 10:15:00,5.36256,5.36379,5.36087,5.36379,8000000.0
2009-06-08 10:16:00,5.36455,5.36839,5.36323,5.36756,17000000.0
2009-06-08 10:17:00,5.36798,5.3685,5.36678,5.36773,16000000.0
2009-06-08 10:18:00,5.36595,5.36792,5.36561,5.36673,16000000.0
2009-06-08 10:19:00,5.36778,5.36778,5.36591,5.36647,17000000.0
2009-06-08 10:20:00,5.36719,5.36897,5.36599,5.3668,16000000.0
2009-06-08 10:21:00,5.36795,5.36837,5.36639,5.36639,7000000.0
2009-06-08 10:22:00,5.36811,5.36839,5.36673,5.36839,10000000.0
2009-06-08 10:23:00,5.36785,5.36802,5.36557,5.36781,14000000.0
2009-06-08 10:24:00,5.36563,5.36786,5.36563,5.36598,13000000.0
2009-06-08 10:25:00,5.36742,5.36789,5.36546,5.36552,12000000.0
2009-06-08 10:26:00,5.36513,5.3672,5.36513,5.3672,11000000.0
2009-06-08 10:27:00,5.36624,5.36681,5.36509,5.36614,13000000.0
2009-06-08 10:28:00,5.36708,5.36756,5.36539,5.36539,13000000.0
2009-06-08 10:29:00,5.36588,5.36639,5.36505,5.36639,11000000.0
2009-06-08 10:30:00,5.36612,5.36612,5.36342,5.36425,9000000.0
2009-06-08 10:31:00,5.3639,5.36549,5.36295,5.36508,16000000.0
2009-06-08 10:32:00,5.36456,5.36521,5.36358,5.36438,9000000.0
2009-06-08 10:33:00,5.36508,5.36546,5.36356,5.36475,12000000.0
2009-06-08 10:34:00,5.365,5.36639,5.36406,5.36639,11000000.0
2009-06-08 10:35:00,5.36629,5.36629,5.36404,5.36596,17000000.0
2009-06-08 10:36:00,5.3658,5.3661,5.36516,5.36516,10000000.0
2009-06-08 10:37:00,5.36576,5.36625,5.36424,5.36623,15000000.0
2009-06-08 10:38:00,5.36624,5.36624,5.36334,5.36343,17000000.0
2009-06-08 10:39:00,5.36385,5.36525,5.36286,5.36414,13000000.0
2009-06-08 10:40:00,5.36354,5.36389,5.36165,5.36246,10000000.0
2009-06-08 10:41:00,5.3623,5.36322,5.36077,5.36213,15000000.0
2009-06-08 10:42:00,5.36141,5.36172,5.35884,5.36107,12000000.0
2009-06-08 10:43:00,5.35941,5.36369,5.35896,5.36149,13000000.0
2009-06-08 10:44:00,5.36403,5.36435,5.36087,5.3626,12000000.0
2009-06-08 10:45:00,5.36342,5.36365,5.36103,5.36103,13000000.0
2009-06-08 10:46:00,5.36303,5.3631,5.36123,5.36215,13000000.0
2009-06-08 10:47:00,5.36248,5.36327,5.36207,5.36277,7000000.0
2009-06-08 10:48:00,5.36261,5.36307,5.36103,5.36285,12000000.0
2009-06-08 10:49:00,5.36294,5.36294,5.36084,5.36084,10000000.0
2009-06-08 10:50:00,5.36142,5.36189,5.36036,5.36036,14000000.0
2009-06-08 10:51:00,5.362,5.36279,5.36132,5.36182,11000000.0
2009-06-08 10:52:00,5.36223,5.36275,5.36064,5.36128,20000000.0
2009-06-08 10:53:00,5.36231,5.36287,5.36152,5.36249,9000000.0
2009-06-08 10:54:00,5.36225,5.36321,5.36103,5.36289,18000000.0
2009-06-08 10:55:00,5.36131,5.36374,5.36131,5.3635,10000000.0
2009-06-08 10:56:00,5.36311,5.36343,5.36212,5.36278,11000000.0
2009-06-08 10:57:00,5.36162,5.36434,5.36162,5.36434,8000000.0
2009-06-08 10:58:00,5.3644,5.3644,5.36279,5.36354,10000000.0
2009-06-08 10:59:00,5.36414,5.36414,5.36221,5.36351,10000000.0
2009-06-08 11:00:00,5.36346,5.3639,5.36135,5.36279,15000000.0
2009-06-08 11:01:00,5.36239,5.36381,5.36178,5.36381,12000000.0
2009-06-08 11:02:00,5.36329,5.36329,5.36174,5.36222,8000000.0
2009-06-08 11:03:00,5.36252,5.36252,5.3603,5.3603,11000000.0
2009-06-08 11:04:00,5.3603,5.3616,5.36014,5.36045,15000000.0
2009-06-08 11:05:00,5.36095,5.36095,5.35793,5.35937,17000000.0
2009-06-08 11:06:00,5.35913,5.35985,5.35825,5.35842,12000000.0
2009-06-08 11:07:00,5.3587,5.36,5.35829,5.35948,11000000.0
2009-06-08 11:08:00,5.359,5.35935,5.35775,5.35811,22000000.0
2009-06-08 11:09:00,5.35867,5.35867,5.35779,5.35838,9000000.0
2009-06-08 11:10:00,5.35889,5.35923,5.35768,5.35835,16000000.0
2009-06-08 11:11:00,5.35943,5.35944,5.35757,5.35816,7000000.0
2009-06-08 11:12:00,5.35888,5.35913,5.35681,5.35909,15000000.0
2009-06-08 11:13:00,5.35938,5.35938,5.35646,5.35831,11000000.0
2009-06-08 11:14:00,5.35801,5.36009,5.35748,5.36009,18000000.0
2009-06-08 11:15:00,5.35911,5.36091,5.35879,5.36091,11000000.0
2009-06-08 11:16:00,5.36056,5.36056,5.35822,5.36027,13000000.0
2009-06-08 11:17:00,5.36002,5.36002,5.35771,5.35928,13000000.0
2009-06-08 11:18:00,5.35904,5.3591,5.35712,5.35795,9000000.0
2009-06-08 11:19:00,5.35698,5.35889,5.35674,5.35809,17000000.0
2009-06-08 11:20:00,5.35841,5.35919,5.35705,5.35831,14000000.0
2009-06-08 11:21:00,5.35831,5.35981,5.35756,5.35981,14000000.0
2009-06-08 11:22:00,5.35961,5.36035,5.35795,5.35857,22000000.0
2009-06-08 11:23:00,5.36049,5.36119,5.35904,5.36001,8000000.0
2009-06-08 11:24:00,5.36175,5.36251,5.36094,5.36251,18000000.0
2009-06-08 11:25:00,5.36254,5.36254,5.36136,5.36248,9000000.0
2009-06-08 11:26:00,5.36131,5.36201,5.36042,5.36051,15000000.0
2009-06-08 11:27:00,5.36147,5.36277,5.36126,5.36273,10000000.0
2009-06-08 11:28:00,5.36176,5.36379,5.36176,5.3637,13000000.0
2009-06-08 11:29:00,5.3634,5.36424,5.36254,5.3631,17000000.0
2009-06-08 11:30:00,5.36349,5.36349,5.36148,5.36213,13000000.0
2009-06-08 11:31:00,5.36296,5.36395,5.36202,5.36395,12000000.0
2009-06-08 11:32:00,5.36373,5.36498,5.36216,5.36435,20000000.0
2009-06-08 11:33:00,5.36539,5.36645,5.36334,5.36522,16000000.0
2009-06-08 11:34:00,5.36471,5.36733,5.36469,5.36733,13000000.0
2009-06-08 11:35:00,5.36804,5.37138,5.36719,5.37138,14000000.0
2009-06-08 11:36:00,5.37327,5.37402,5.37121,5.37318,11000000.0
2009-06-08 11:37:00,5.37314,5.37692,5.37207,5.37656,16000000.0
2009-06-08 11:38:00,5.3743,5.37698,5.37413,5.37687,8000000.0
2009-06-08 11:39:00,5.37669,5.3816,5.37623,5.3816,11000000.0
2009-06-08 11:40:00,5.38114,5.38246,5.37902,5.38093,12000000.0
2009-06-08 11:41:00,5.3806,5.38469,5.38036,5.38469,10000000.0
2009-06-08 11:42:00,5.38502,5.38554,5.38345,5.38541,10000000.0
2009-06-08 11:43:00,5.38488,5.38547,5.38142,5.38345,17000000.0
2009-06-08 11:44:00,5.38271,5.38426,5.38114,5.38114,15000000.0
2009-06-08 11:45:00,5.38172,5.38226,5.37936,5.38019,16000000.0
2009-06-08 11:46:00,5.37988,5.38111,5.37952,5.38054,7000000.0
2009-06-08 11:47:00,5.3802,5.38113,5.37883,5.38022,16000000.0
2009-06-08 11:48:00,5.37917,5.38052,5.37761,5.37761,13000000.0
2009-06-08 11:49:00,5.37907,5.37934,5.37773,5.37842,10000000.0
2009-06-08 11:50:00,5.37913,5.38046,5.37844,5.3795,12000000.0
2009-06-08 11:51:00,5.38086,5.38321,5.37951,5.38247,14000000.0
2009-06-08 11:52:00,5.38191,5.38391,5.38059,5.38236,18000000.0
2009-06-08 11:53:00,5.38262,5.38551,5.38203,5.38551,16000000.0
2009-06-08 11:54:00,5.38354,5.38658,5.38354,5.38658,8000000.0
2009-06-08 11:55:00,5.38596,5.38611,5.38425,5.38425,8000000.0
2009-06-08 11:56:00,5.38559,5.38821,5.38487,5.38821,8000000.0
2009-06-08 11:57:00,5.38863,5.38893,5.38599,5.38674,11000000.0
2009-06-08 11:58:00,5.38734,5.38734,5.38473,5.38677,14000000.0
2009-06-08 11:59:00,5.38573,5.38714,5.38501,5.38714,11000000.0
2009-06-08 12:00:00,5.38616,5.38721,5.38408,5.38491,15000000.0
2009-06-08 12:01:00,5.3849,5.38624,5.38257,5.38291,13000000.0
2009-06-08 12:02:00,5.3834,5.3834,5.3815,5.38243,15000000.0
2009-06-08 12:03:00,5.38151,5.38247,5.38151,5.38167,11000000.0
2009-06-08 12:04:00,5.38232,5.3827,5.38095,5.38223,9000000.0
2009-06-08 12:05:00,5.381,5.38193,5.3803,5.3803,9000000.0
2009-06-08 12:06:00,5.38241,5.38252,5.37936,5.37936,15000000.0
2009-06-08 12:07:00,5.38114,5.38213,5.38032,5.38213,11000000.0
2009-06-08 12:08:00,5.38085,5.38171,5.38048,5.38074,8000000.0
2009-06-08 12:09:00,5.38157,5.38161,5.37974,5.38097,18000000.0
2009-06-08 12:10:00,5.38061,5.38152,5.379,5.37919,14000000.0
2009-06-08 12:11:00,5.37951,5.38041,5.37851,5.37894,9000000.0
2009-06-08 12:12:00,5.37676,5.3804,5.37676,5.37929,18000000.0
2009-06-08 12:13:00,5.37858,5.37947,5.37791,5.37932,12000000.0
2009-06-08 12:14:00,5.37933,5.3796,5.3781,5.37928,10000000.0
2009-06-08 12:15:00,5.37957,5.3796,5.37847,5.37953,8000000.0
2009-06-08 12:16:00,5.37966,5.38011,5.37848,5.3791,14000000.0
2009-06-08 12:17:00,5.38022,5.38023,5.37853,5.37946,13000000.0
2009-06-08 12:18:00,5.37895,5.37975,5.37787,5.37797,10000000.0
2009-06-08 12:19:00,5.37751,5.37977,5.37751,5.37977,11000000.0
2009-06-08 12:20:00,5.37804,5.3789,5.3773,5.37835,8000000.0
2009-06-08 12:21:00,5.37794,5.37828,5.37492,5.37492,20000000.0
2009-06-08 12:22:00,5.37555,5.37611,5.37391,5.37611,14000000.0
2009-06-08 12:23:00,5.37567,5.37621,5.37504,5.37611,11000000.0
2009-06-08 12:24:00,5.37674,5.37796,5.37582,5.37738,17000000.0
2009-06-08 12:25:00,5.37789,5.37802,5.37597,5.37802,12000000.0
2009-06-08 12:26:00,5.37794,5.37818,5.3766,5.37734,7000000.0
2009-06-08 12:27:00,5.37776,5.37776,5.37535,5.37644,7000000.0
2009-06-08 12:28:00,5.37583,5.37805,5.37562,5.37805,19000000.0
2009-06-08 12:29:00,5.37612,5.37805,5.37612,5.37722,12000000.0
2009-06-08 12:30:00,5.37779,5.37859,5.37732,5.37848,10000000.0
2009-06-08 12:31:00,5.3787,5.37959,5.37778,5.37955,12000000.0
2009-06-08 12:32:00,5.37949,5.37988,5.37754,5.37754,12000000.0
2009-06-08 12:33:00,5.37898,5.38013,5.37817,5.37934,15000000.0
2009-06-08 12:34:00,5.37967,5.38231,5.37967,5.38199,12000000.0
2009-06-08 12:35:00,5.38281,5.38288,5.38079,5.38279,12000000.0
2009-06-08 12:36:00,5.38229,5.38252,5.37927,5.37927,15000000.0
2009-06-08 12:37:00,5.38068,5.38068,5.37826,5.37949,8000000.0
2009-06-08 12:38:00,5.37849,5.37903,5.37444,5.37712,15000000.0
2009-06-08 12:39:00,5.37619,5.37619,5.3744,5.37465,14000000.0
2009-06-08 12:40:00,5.37495,5.37495,5.37248,5.37437,18000000.0
2009-06-08 12:41:00,5.37409,5.37413,5.3729,5.37388,11000000.0
2009-06-08 12:42:00,5.37471,5.37512,5.37336,5.37394,17000000.0
2009-06-08 12:43:00,5.37537,5.37537,5.37134,5.37326,11000000.0
2009-06-08 12:44:00,5.37324,5.37359,5.37232,5.37334,13000000.0
2009-06-08 12:45:00,5.37396,5.37399,5.37236,5.37344,10000000.0
2009-06-08 12:46:00,5.37381,5.37381,5.37117,5.37217,20000000.0
2009-06-08 12:47:00,5.3724,5.37333,5.37167,5.37333,10000000.0
2009-06-08 12:48:00,5.37283,5.37344,5.37223,5.37309,10000000.0
2009-06-08 12:49:00,5.37321,5.37382,5.37192,5.37272,15000000.0
2009-06-08 12:50:00,5.37271,5.37367,5.3719,5.37284,14000000.0
2009-06-08 12:51:00,5.37262,5.37375,5.37118,5.37375,14000000.0
2009-06-08 12:52:00,5.37388,5.37504,5.37331,5.3743,9000000.0
2009-06-08 12:53:00,5.37358,5.37494,5.37327,5.37494,9000000.0
2009-06-08 12:54:00,5.37381,5.37616,5.37361,5.37571,20000000.0
2009-06-08 12:55:00,5.37693,5.37811,5.37574,5.3759,12000000.0
2009-06-08 12:56:00,5.37744,5.37744,5.37615,5.37643,7000000.0
2009-06-08 12:57:00,5.37686,5.37727,5.37621,5.37653,13000000.0
2009-06-08 12:58:00,5.37698,5.37897,5.37618,5.37806,16000000.0
2009-06-08 12:59:00,5.3782,5.3814,5.3782,5.38118,14000000.0
2009-06-08 13:00:00,5.38165,5.38165,5.37881,5.37953,12000000.0
2009-06-08 13:01:00,5.38044,5.38082,5.37916,5.38017,17000000.0
2009-06-08 13:02:00,5.38041,5.38279,5.37986,5.38194,10000000.0
2009-06-08 13:03:00,5.3824,5.38327,5.38062,5.38062,22000000.0
2009-06-08 13:04:00,5.38141,5.38166,5.37848,5.38084,20000000.0
2009-06-08 13:05:00,5.38146,5.38224,5.37959,5.37986,14000000.0
2009-06-08 13:06:00,5.38174,5.38204,5.38003,5.38149,17000000.0
2009-06-08 13:07:00,5.38152,5.38238,5.38012,5.38238,22000000.0
2009-06-08 13:08:00,5.38179,5.38188,5.38009,5.38082,12000000.0
2009-06-08 13:09:00,5.38018,5.38099,5.37861,5.37881,12000000.0
2009-06-08 13:10:00,5.37943,5.37943,5.37675,5.37828,20000000.0
2009-06-08 13:11:00,5.37736,5.37895,5.37705,5.37895,12000000.0
2009-06-08 13:12:00,5.37817,5.37863,5.37667,5.37729,16000000.0
2009-06-08 13:13:00,5.37891,5.38049,5.37794,5.38022,14000000.0
2009-06-08 13:14:00,5.37842,5.38106,5.37842,5.38084,17000000.0
2009-06-08 13:15:00,5.38091,5.38106,5.37965,5.38029,7000000.0
2009-06-08 13:16:00,5.37934,5.38027,5.37817,5.37817,9000000.0
2009-06-08 13:17:00,5.37899,5.37993,5.37736,5.37925,15000000.0
2009-06-08 13:18:00,5.37895,5.37895,5.37557,5.37833,17000000.0
2009-06-08 13:19:00,5.3769,5.37953,5.3763,5.37833,15000000.0
2009-06-08 13:20:00,5.37975,5.38047,5.37856,5.3792,12000000.0
2009-06-08 13:21:00,5.37921,5.37954,5.37684,5.37784,24000000.0
2009-06-08 13:22:00,5.37839,5.37913,5.37705,5.3782,12000000.0
2009-06-08 13:23:00,5.37784,5.37949,5.37771,5.37833,12000000.0
2009-06-08 13:24:00,5.37835,5.37835,5.37582,5.37677,18000000.0
2009-06-08 13:25:00,5.37678,5.37678,5.37308,5.37473,12000000.0
2009-06-08 13:26:00,5.37543,5.37543,5.37314,5.37434,12000000.0
2009-06-08 13:27:00,5.37374,5.37374,5.37143,5.37346,9000000.0
2009-06-08 13:28:00,5.37418,5.37529,5.37248,5.37529,15000000.0
2009-06-08 13:29:00,5.37446,5.37503,5.37333,5.37448,14000000.0
2009-06-08 13:30:00,5.37478,5.37478,5.36892,5.36892,11000000.0
2009-06-08 13:31:00,5.36937,5.37091,5.36874,5.37091,11000000.0
2009-06-08 13:32:00,5.3709,5.37098,5.36764,5.36769,8000000.0
2009-06-08 13:33:00,5.36974,5.3706,5.36758,5.3706,14000000.0
2009-06-08 13:34:00,5.36967,5.37117,5.36926,5.37051,11000000.0
2009-06-08 13:35:00,5.36972,5.37052,5.36863,5.36875,16000000.0
2009-06-08 13:36:00,5.36702,5.36999,5.36688,5.3688,8000000.0
2009-06-08 13:37:00,5.36963,5.36981,5.36749,5.36981,17000000.0
2009-06-08 13:38:00,5.36927,5.37015,5.36826,5.36826,14000000.0
2009-06-08 13:39:00,5.37018,5.37055,5.36845,5.36989,10000000.0
2009-06-08 13:40:00,5.37164,5.37252,5.37035,5.37252,8000000.0
2009-06-08 13:41:00,5.37344,5.37398,5.37151,5.37345,11000000.0
2009-06-08 13:42:00,5.37292,5.37426,5.37171,5.37325,14000000.0
2009-06-08 13:43:00,5.37308,5.37308,5.37111,5.37131,11000000.0
2009-06-08 13:44:00,5.37313,5.37387,5.37236,5.37358,11000000.0
2009-06-08 13:45:00,5.3742,5.37524,5.37338,5.37499,14000000.0
2009-06-08 13:46:00,5.37477,5.37603,5.37409,5.37411,11000000.0
2009-06-08 13:47:00,5.37397,5.37585,5.37314,5.3747,13000000.0
2009-06-08 13:48:00,5.37517,5.37517,5.37209,5.37281,14000000.0
2009-06-08 13:49:00,5.37304,5.37397,5.37172,5.37302,12000000.0
2009-06-08 13:50:00,5.37301,5.37599,5.37276,5.37599,16000000.0
2009-06-08 13:51:00,5.37559,5.37559,5.3734,5.37441,14000000.0
2009-06-08 13:52:00,5.37441,5.37481,5.37334,5.37397,10000000.0
2009-06-08 13:53:00,5.37296,5.3739,5.37243,5.37347,10000000.0
2009-06-08 13:54:00,5.37341,5.37341,5.36861,5.36927,8000000.0
2009-06-08 13:55:00,5.36828,5.36856,5.36725,5.36794,13000000.0
2009-06-08 13:56:00,5.36834,5.36907,5.36717,5.36907,17000000.0
2009-06-08 13:57:00,5.36878,5.36878,5.36747,5.36824,13000000.0
2009-06-08 13:58:00,5.36871,5.36871,5.36713,5.36773,7000000.0
2009-06-08 13:59:00,5.36816,5.36819,5.36619,5.36694,9000000.0
2009-06-08 14:00:00,5.36651,5.3666,5.36455,5.36544,7000000.0
2009-06-08 14:01:00,5.36493,5.36512,5.36311,5.36491,11000000.0
2009-06-08 14:02:00,5.36397,5.36413,5.36221,5.36307,19000000.0
2009-06-08 14:03:00,5.36322,5.36322,5.36017,5.36156,13000000.0
2009-06-08 14:04:00,5.36106,5.36349,5.36077,5.36349,22000000.0
2009-06-08 14:05:00,5.36275,5.36308,5.36138,5.36161,17000000.0
2009-06-08 14:06:00,5.36393,5.36422,5.36293,5.36396,11000000.0
2009-06-08 14:07:00,5.36438,5.36438,5.36296,5.36365,9000000.0
2009-06-08 14:08:00,5.36332,5.36394,5.36271,5.36318,11000000.0
2009-06-08 14:09:00,5.36336,5.36464,5.36241,5.3628,12000000.0
2009-06-08 14:10:00,5.36339,5.36539,5.36319,5.36539,13000000.0
2009-06-08 14:11:00,5.36438,5.36587,5.36369,5.36369,14000000.0
2009-06-08 14:12:00,5.36468,5.36585,5.36392,5.36585,11000000.0
2009-06-08 14:13:00,5.36524,5.3661,5.36429,5.36603,11000000.0
2009-06-08 14:14:00,5.36538,5.3655,5.36427,5.36475,7000000.0
2009-06-08 14:15:00,5.36522,5.36548,5.3633,5.36396,14000000.0
2009-06-08 14:16:00,5.36354,5.36479,5.36239,5.36431,13000000.0
2009-06-08 14:17:00,5.36428,5.36532,5.36384,5.36532,22000000.0
2009-06-08 14:18:00,5.36444,5.36539,5.36399,5.3648,15000000.0
2009-06-08 14:19:00,5.36614,5.36629,5.36415,5.36629,12000000.0
2009-06-08 14:20:00,5.36571,5.36641,5.3631,5.3631,7000000.0
2009-06-08 14:21:00,5.36468,5.36556,5.36285,5.36376,13000000.0
2009-06-08 14:22:00,5.36312,5.36348,5.36179,5.3621,8000000.0
2009-06-08 14:23:00,5.36181,5.36226,5.3609,5.36206,11000000.0
2009-06-08 14:24:00,5.36048,5.36168,5.36015,5.36138,13000000.0
2009-06-08 14:25:00,5.3592,5.36108,5.35884,5.36096,15000000.0
2009-06-08 14:26:00,5.36073,5.36073,5.35913,5.35988,8000000.0
2009-06-08 14:27:00,5.36014,5.36086,5.35941,5.36086,10000000.0
2009-06-08 14:28:00,5.3613,5.36215,5.36041,5.36215,11000000.0
2009-06-08 14:29:00,5.36129,5.36213,5.36015,5.3608,21000000.0
2009-06-08 14:30:00,5.3601,5.36153,5.36,5.36153,11000000.0
2009-06-08 14:31:00,5.36083,5.36358,5.36083,5.36358,17000000.0
2009-06-08 14:32:00,5.36216,5.36411,5.36216,5.36261,15000000.0
2009-06-08 14:33:00,5.36333,5.36432,5.36256,5.36432,8000000.0
2009-06-08 14:34:00,5.36258,5.36529,5.36258,5.36517,9000000.0
2009-06-08 14:35:00,5.3645,5.36489,5.36312,5.36489,11000000.0
2009-06-08 14:36:00,5.3642,5.36462,5.36267,5.36344,15000000.0
2009-06-08 14:37:00,5.36404,5.36404,5.36241,5.36359,8000000.0
2009-06-08 14:38:00,5.3631,5.3645,5.36278,5.3645,10000000.0
2009-06-08 14:39:00,5.36469,5.36496,5.36319,5.36496,19000000.0
2009-06-08 14:40:00,5.36352,5.36462,5.3623,5.36426,15000000.0
2009-06-08 14:41:00,5.36304,5.3637,5.36171,5.36255,15000000.0
2009-06-08 14:42:00,5.36367,5.36367,5.36189,5.36311,17000000.0
2009-06-08 14:43:00,5.3618,5.36217,5.36006,5.36074,15000000.0
2009-06-08 14:44:00,5.36149,5.36176,5.35984,5.36099,15000000.0
2009-06-08 14:45:00,5.36052,5.36133,5.35945,5.36063,9000000.0
2009-06-08 14:46:00,5.35992,5.35992,5.3585,5.35957,11000000.0
2009-06-08 14:47:00,5.35975,5.36038,5.35856,5.35856,12000000.0
2009-06-08 14:48:00,5.358,5.35908,5.35781,5.35908,12000000.0
2009-06-08 14:49:00,5.35846,5.35927,5.35707,5.35927,12000000.0
2009-06-08 14:50:00,5.35844,5.36032,5.35796,5.36032,15000000.0
2009-06-08 14:51:00,5.36064,5.3608,5.35919,5.36064,10000000.0
2009-06-08 14:52:00,5.36122,5.36292,5.36035,5.36233,13000000.0
2009-06-08 14:53:00,5.36185,5.36371,5.36094,5.36309,13000000.0
2009-06-08 14:54:00,5.36259,5.363,5.36145,5.363,9000000.0
2009-06-08 14:55:00,5.36315,5.36384,5.3616,5.36181,16000000.0
2009-06-08 14:56:00,5.36316,5.36345,5.36206,5.36267,15000000.0
2009-06-08 14:57:00,5.36214,5.36338,5.36188,5.36197,15000000.0
2009-06-08 14:58:00,5.36237,5.36293,5.36083,5.36083,11000000.0
2009-06-08 14:59:00,5.36197,5.36316,5.36162,5.36316,14000000.0
2009-06-08 15:00:00,5.36269,5.3639,5.36218,5.36372,18000000.0
2009-06-08 15:01:00,5.36264,5.36351,5.36233,5.36351,12000000.0
2009-06-08 15:02:00,5.36359,5.36385,5.36222,5.36351,7000000.0
2009-06-08 15:03:00,5.36414,5.36447,5.36313,5.36446,18000000.0
2009-06-08 15:04:00,5.36336,5.36368,5.36227,5.36346,21000000.0
2009-06-08 15:05:00,5.36291,5.36302,5.36096,5.36279,13000000.0
2009-06-08 15:06:00,5.3628,5.3636,5.36136,5.36164,14000000.0
2009-06-08 15:07:00,5.36062,5.36301,5.36062,5.36161,22000000.0
2009-06-08 15:08:00,5.36403,5.36406,5.36221,5.36321,10000000.0
2009-06-08 15:09:00,5.36263,5.36343,5.36167,5.36343,9000000.0
2009-06-08 15:10:00,5.3629,5.3629,5.36173,5.36265,14000000.0
2009-06-08 15:11:00,5.36304,5.36345,5.36148,5.36345,12000000.0
2009-06-08 15:12:00,5.36242,5.36424,5.36242,5.36375,13000000.0
2009-06-08 15:13:00,5.36378,5.36378,5.36138,5.36248,12000000.0
2009-06-08 15:14:00,5.36264,5.36317,5.3606,5.36113,10000000.0
2009-06-08 15:15:00,5.36158,5.36211,5.35768,5.35947,16000000.0
2009-06-08 15:16:00,5.35836,5.35936,5.3566,5.35829,15000000.0
2009-06-08 15:17:00,5.35826,5.35998,5.3568,5.35951,14000000.0
2009-06-08 15:18:00,5.3604,5.36296,5.36,5.36257,12000000.0
2009-06-08 15:19:00,5.3626,5.36267,5.36093,5.36267,11000000.0
2009-06-08 15:20:00,5.36203,5.36203,5.35969,5.36172,14000000.0
2009-06-08 15:21:00,5.36207,5.36243,5.36049,5.36062,14000000.0
2009-06-08 15:22:00,5.36142,5.36142,5.35997,5.36043,10000000.0
2009-06-08 15:23:00,5.36018,5.36018,5.35835,5.3584,11000000.0
2009-06-08 15:24:00,5.35637,5.35788,5.35457,5.35457,10000000.0
2009-06-08 15:25:00,5.35552,5.35781,5.35464,5.35554,16000000.0
2009-06-08 15:26:00,5.35518,5.35548,5.35365,5.35382,15000000.0
2009-06-08 15:27:00,5.35454,5.35645,5.3541,5.35645,10000000.0
2009-06-08 15:28:00,5.35623,5.35695,5.35586,5.35686,11000000.0
2009-06-08 15:29:00,5.35681,5.35777,5.35585,5.35763,19000000.0
2009-06-08 15:30:00,5.35651,5.35752,5.35517,5.35752,10000000.0
2009-06-08 15:31:00,5.35738,5.35805,5.35568,5.35798,14000000.0
2009-06-08 15:32:00,5.35906,5.35906,5.35759,5.35885,12000000.0
2009-06-08 15:33:00,5.35905,5.35905,5.35601,5.35711,20000000.0
2009-06-08 15:34:00,5.35823,5.35971,5.35775,5.35878,12000000.0
2009-06-08 15:35:00,5.35736,5.35965,5.35693,5.35933,12000000.0
2009-06-08 15:36:00,5.36022,5.36022,5.35825,5.35881,10000000.0
2009-06-08 15:37:00,5.35944,5.36073,5.3589,5.36061,10000000.0
2009-06-08 15:38:00,5.3596,5.36027,5.35792,5.35922,13000000.0
2009-06-08 15:39:00,5.361,5.36108,5.3584,5.3602,7000000.0
2009-06-08 15:40:00,5.36204,5.36313,5.35984,5.36313,10000000.0
2009-06-08 15:41:00,5.36394,5.36616,5.36264,5.36616,9000000.0
2009-06-08 15:42:00,5.3668,5.36835,5.36493,5.36745,13000000.0
2009-06-08 15:43:00,5.36701,5.3686,5.36698,5.36832,16000000.0
2009-06-08 15:44:00,5.36849,5.36872,5.36681,5.36681,14000000.0
2009-06-08 15:45:00,5.36826,5.36939,5.36735,5.36836,15000000.0
2009-06-08 15:46:00,5.36912,5.36946,5.36657,5.36844,13000000.0
2009-06-08 15:47:00,5.36869,5.37153,5.36856,5.37153,9000000.0
2009-06-08 15:48:00,5.37255,5.37255,5.37029,5.37189,21000000.0
2009-06-08 15:49:00,5.37131,5.37131,5.36967,5.37075,23000000.0
2009-06-08 15:50:00,5.3697,5.37025,5.36728,5.36911,12000000.0
2009-06-08 15:51:00,5.36806,5.37006,5.36653,5.36686,19000000.0
2009-06-08 15:52:00,5.36652,5.36779,5.36578,5.36756,15000000.0
2009-06-08 15:53:00,5.36725,5.36725,5.36586,5.3669,14000000.0
2009-06-08 15:54:00,5.36605,5.36632,5.36458,5.36574,15000000.0
2009-06-08 15:55:00,5.36591,5.36615,5.36451,5.36555,12000000.0
2009-06-08 15:56:00,5.36589,5.3672,5.36452,5.36679,18000000.0
2009-06-08 15:57:00,5.365,5.36827,5.36476,5.36686,10000000.0
2009-06-08 15:58:00,5.36717,5.36726,5.36575,5.36726,22000000.0
2009-06-08 15:59:00,5.36724,5.36982,5.36585,5.36951,12000000.0
2009-06-08 16:00:00,5.37139,5.37354,5.36951,5.37354,12000000.0
2009-06-08 16:01:00,5.37384,5.37476,5.37236,5.37465,12000000.0
2009-06-08 16:02:00,5.37455,5.37766,5.37376,5.37766,13000000.0
2009-06-08 16:03:00,5.37774,5.37805,5.37507,5.37768,13000000.0
2009-06-08 16:04:00,5.37912,5.3792,5.37647,5.37737,11000000.0
2009-06-08 16:05:00,5.3758,5.37734,5.37473,5.37583,9000000.0
2009-06-08 16:06:00,5.37542,5.37664,5.37311,5.37657,14000000.0
2009-06-08 16:07:00,5.37694,5.37748,5.37508,5.37608,15000000.0
2009-06-08 16:08:00,5.37568,5.37637,5.37317,5.37451,15000000.0
2009-06-08 16:09:00,5.37391,5.37544,5.37183,5.3733,17000000.0
2009-06-08 16:10:00,5.37267,5.37422,5.37119,5.374,14000000.0
2009-06-08 16:11:00,5.37308,5.37359,5.37178,5.37278,9000000.0
2009-06-08 16:12:00,5.37041,5.37393,5.37041,5.37255,15000000.0
2009-06-08 16:13:00,5.37488,5.37809,5.37366,5.37809,14000000.0
2009-06-08 16:14:00,5.37761,5.38019,5.37761,5.37871,12000000.0
2009-06-08 16:15:00,5.37795,5.37861,5.37604,5.37716,14000000.0
2009-06-08 16:16:00,5.37574,5.37836,5.37519,5.37708,13000000.0
2009-06-08 16:17:00,5.37727,5.37727,5.37459,5.37552,18000000.0
2009-06-08 16:18:00,5.37481,5.37613,5.37319,5.37532,13000000.0
2009-06-08 16:19:00,5.37403,5.37504,5.37327,5.37367,8000000.0
2009-06-08 16:20:00,5.37373,5.37558,5.37207,5.37369,13000000.0
2009-06-08 16:21:00,5.37249,5.37293,5.37114,5.37276,12000000.0
2009-06-08 16:22:00,5.37308,5.3731,5.37144,5.37224,11000000.0
2009-06-08 16:23:00,5.37235,5.37334,5.37117,5.37266,14000000.0
2009-06-08 16:24:00,5.37192,5.37299,5.3701,5.37104,15000000.0
2009-06-08 16:25:00,5.37047,5.37102,5.36955,5.37097,11000000.0
2009-06-08 16:26:00,5.3694,5.36949,5.3673,5.36841,8000000.0
2009-06-08 16:27:00,5.36882,5.36959,5.36788,5.36811,10000000.0
2009-06-08 16:28:00,5.36938,5.36938,5.3663,5.36845,15000000.0
2009-06-08 16:29:00,5.36642,5.36822,5.36625,5.36809,7000000.0
2009-06-08 16:30:00,5.36661,5.36708,5.36355,5.36564,16000000.0
2009-06-08 16:31:00,5.3639,5.36573,5.3639,5.36573,14000000.0
2009-06-08 16:32:00,5.36508,5.36708,5.36508,5.36708,7000000.0
2009-06-08 16:33:00,5.36679,5.36852,5.36609,5.36852,8000000.0
2009-06-08 16:34:00,5.36812,5.36825,5.36672,5.36748,8000000.0
2009-06-08 16:35:00,5.36737,5.36737,5.3649,5.3649,9000000.0
2009-06-08 16:36:00,5.36618,5.36664,5.36157,5.36157,13000000.0
2009-06-08 16:37:00,5.36275,5.3638,5.36036,5.36067,18000000.0
2009-06-08 16:38:00,5.36115,5.36233,5.36034,5.36073,18000000.0
2009-06-08 16:39:00,5.36257,5.36257,5.35851,5.36069,20000000.0
2009-06-08 16:40:00,5.36059,5.3613,5.35926,5.3613,13000000.0
2009-06-08 16:41:00,5.36132,5.3628,5.35988,5.36269,20000000.0
2009-06-08 16:42:00,5.36081,5.36349,5.36081,5.36246,18000000.0
2009-06-08 16:43:00,5.36236,5.36333,5.35971,5.3608,15000000.0
2009-06-08 16:44:00,5.36218,5.36301,5.36023,5.36153,20000000.0
2009-06-08 16:45:00,5.36079,5.36333,5.36015,5.36309,13000000.0
2009-06-08 16:46:00,5.3636,5.3636,5.36047,5.36096,15000000.0
2009-06-08 16:47:00,5.36261,5.36329,5.36071,5.36278,8000000.0
2009-06-08 16:48:00,5.36352,5.36366,5.36168,5.36347,11000000.0
2009-06-08 16:49:00,5.36174,5.36326,5.36172,5.36326,12000000.0
2009-06-08 16:50:00,5.3632,5.36346,5.36111,5.36228,15000000.0
2009-06-08 16:51:00,5.36207,5.36242,5.35901,5.35995,18000000.0
2009-06-08 16:52:00,5.35944,5.36128,5.35863,5.35931,14000000.0
2009-06-08 16:53:00,5.36137,5.36174,5.35957,5.35968,8000000.0
2009-06-08 16:54:00,5.36174,5.36373,5.36127,5.36288,11000000.0
2009-06-08 16:55:00,5.36163,5.36326,5.36141,5.36144,12000000.0
2009-06-08 16:56:00,5.36402,5.36576,5.36349,5.36576,10000000.0
2009-06-08 16:57:00,5.36562,5.36786,5.36488,5.36786,8000000.0
2009-06-08 16:58:00,5.36873,5.36996,5.36717,5.36823,9000000.0
2009-06-08 16:59:00,5.36819,5.36904,5.36499,5.3665,13000000.0
2009-06-08 17:00:00,5.36522,5.36672,5.36411,5.36487,11000000.0
2009-06-08 17:01:00,5.36344,5.36455,5.36258,5.36369,12000000.0
2009-06-08 17:02:00,5.36269,5.36284,5.36094,5.36099,10000000.0
2009-06-08 17:03:00,5.36113,5.36175,5.35997,5.36093,16000000.0
2009-06-08 17:04:00,5.36211,5.36426,5.36211,5.36213,13000000.0
2009-06-08 17:05:00,5.36451,5.36509,5.36343,5.36431,16000000.0
2009-06-08 17:06:00,5.36445,5.36463,5.36141,5.36178,12000000.0
2009-06-08 17:07:00,5.36304,5.36335,5.36152,5.36269,8000000.0
2009-06-08 17:08:00,5.36271,5.36301,5.36091,5.36091,21000000.0
2009-06-08 17:09:00,5.3625,5.36421,5.36115,5.36421,16000000.0
2009-06-08 17:10:00,5.36351,5.36372,5.36212,5.36236,11000000.0
2009-06-08 17:11:00,5.3649,5.36589,5.36335,5.36589,11000000.0
2009-06-08 17:12:00,5.36638,5.36658,5.36353,5.36353,9000000.0
2009-06-08 17:13:00,5.36394,5.36578,5.36332,5.36396,9000000.0
2009-06-08 17:14:00,5.36378,5.36388,5.36071,5.36167,17000000.0
2009-06-08 17:15:00,5.3613,5.36169,5.35782,5.35782,11000000.0
2009-06-08 17:16:00,5.35989,5.36081,5.35682,5.35807,15000000.0
2009-06-08 17:17:00,5.35853,5.35884,5.35541,5.35752,13000000.0
2009-06-08 17:18:00,5.35527,5.35781,5.35456,5.35593,15000000.0
2009-06-08 17:19:00,5.35655,5.35881,5.35574,5.3583,17000000.0
2009-06-08 17:20:00,5.35809,5.35889,5.35459,5.35461,12000000.0
2009-06-08 17:21:00,5.35729,5.35817,5.35477,5.35477,7000000.0
2009-06-08 17:22:00,5.35616,5.35616,5.35137,5.35137,14000000.0
2009-06-08 17:23:00,5.35291,5.35472,5.35154,5.35472,13000000.0
2009-06-08 17:24:00,5.35418,5.35739,5.3539,5.35702,9000000.0
2009-06-08 17:25:00,5.3575,5.35805,5.35658,5.35795,11000000.0
2009-06-08 17:26:00,5.35769,5.35839,5.35598,5.3574,16000000.0
2009-06-08 17:27:00,5.35752,5.35773,5.35593,5.35721,9000000.0
2009-06-08 17:28:00,5.35812,5.35939,5.35703,5.35845,15000000.0
2009-06-08 17:29:00,5.35962,5.35993,5.35782,5.35976,11000000.0
2009-06-08 17:30:00,5.35972,5.35979,5.35761,5.35875,19000000.0
2009-06-08 17:31:00,5.35861,5.35925,5.35727,5.35727,11000000.0
2009-06-08 17:32:00,5.35998,5.36046,5.3579,5.35958,9000000.0
2009-06-08 17:33:00,5.35964,5.36043,5.35876,5.36043,10000000.0
2009-06-08 17:34:00,5.36027,5.36031,5.35735,5.35929,14000000.0
2009-06-08 17:35:00,5.36002,5.36086,5.35766,5.35958,13000000.0
2009-06-08 17:36:00,5.35832,5.36036,5.35832,5.36036,11000000.0
2009-06-08 17:37:00,5.3599,5.36136,5.35941,5.36021,15000000.0
2009-06-08 17:38:00,5.36143,5.36165,5.35915,5.36165,17000000.0
2009-06-08 17:39:00,5.36106,5.36106,5.35872,5.36044,8000000.0
2009-06-08 17:40:00,5.36026,5.36149,5.35887,5.36149,12000000.0
2009-06-08 17:41:00,5.36161,5.36162,5.3588,5.36017,21000000.0
2009-06-08 17:42:00,5.36001,5.36032,5.35794,5.35845,13000000.0
2009-06-08 17:43:00,5.3581,5.35842,5.35663,5.35757,11000000.0
2009-06-08 17:44:00,5.35687,5.35751,5.35476,5.35751,19000000.0
2009-06-08 17:45:00,5.35617,5.35697,5.35555,5.35639,10000000.0
2009-06-08 17:46:00,5.35653,5.35682,5.35517,5.35667,13000000.0
2009-06-08 17:47:00,5.35634,5.35723,5.35448,5.35723,9000000.0
2009-06-08 17:48:00,5.3563,5.3581,5.35563,5.35709,14000000.0
2009-06-08 17:49:00,5.35658,5.3574,5.35466,5.35612,14000000.0
2009-06-08 17:50:00,5.35566,5.3563,5.35455,5.35587,17000000.0
2009-06-08 17:51:00,5.35674,5.35755,5.35487,5.35679,13000000.0
2009-06-08 17:52:00,5.35795,5.35854,5.35573,5.35854,24000000.0
2009-06-08 17:53:00,5.35803,5.35861,5.35669,5.35725,16000000.0
2009-06-08 17:54:00,5.35875,5.35944,5.3568,5.35898,16000000.0
2009-06-08 17:55:00,5.35962,5.36037,5.35843,5.36007,13000000.0
2009-06-08 17:56:00,5.35992,5.36078,5.35809,5.35809,15000000.0
2009-06-08 17:57:00,5.35883,5.35938,5.35763,5.35781,10000000.0
2009-06-08 17:58:00,5.35871,5.35957,5.35751,5.35797,15000000.0
2009-06-08 17:59:00,5.35626,5.358,5.3553,5.35694,13000000.0
2009-06-08 18:00:00,5.35747,5.35787,5.35563,5.35584,7000000.0
2009-06-08 18:01:00,5.35577,5.35641,5.35439,5.35484,18000000.0
2009-06-08 18:02:00,5.35536,5.35671,5.35495,5.35597,17000000.0
2009-06-08 18:03:00,5.35702,5.35822,5.35554,5.35659,16000000.0
2009-06-08 18:04:00,5.35734,5.36011,5.35734,5.35805,14000000.0
2009-06-08 18:05:00,5.35892,5.35986,5.35766,5.35986,13000000.0
2009-06-08 18:06:00,5.35967,5.36012,5.35796,5.35994,18000000.0
2009-06-08 18:07:00,5.35784,5.35915,5.35769,5.35806,12000000.0
2009-06-08 18:08:00,5.35827,5.35964,5.35809,5.35964,18000000.0
2009-06-08 18:09:00,5.35879,5.35882,5.35695,5.35876,12000000.0
2009-06-08 18:10:00,5.35855,5.35872,5.35616,5.35744,13000000.0
2009-06-08 18:11:00,5.35635,5.35781,5.35607,5.35735,10000000.0
2009-06-08 18:12:00,5.35753,5.35851,5.3568,5.35747,11000000.0
2009-06-08 18:13:00,5.35794,5.35977,5.35794,5.35828,14000000.0
2009-06-08 18:14:00,5.35925,5.36035,5.35884,5.36021,10000000.0
2009-06-08 18:15:00,5.36049,5.36061,5.35841,5.35937,10000000.0
2009-06-08 18:16:00,5.3601,5.36079,5.35949,5.3605,9000000.0
2009-06-08 18:17:00,5.36118,5.36138,5.35878,5.36022,18000000.0
2009-06-08 18:18:00,5.36052,5.36142,5.35909,5.36142,14000000.0
2009-06-08 18:19:00,5.36009,5.36051,5.35917,5.36014,10000000.0
2009-06-08 18:20:00,5.36063,5.3607,5.35892,5.35945,15000000.0
2009-06-08 18:21:00,5.35956,5.35956,5.35716,5.35716,18000000.0
2009-06-08 18:22:00,5.35799,5.35813,5.35589,5.35633,14000000.0
2009-06-08 18:23:00,5.35688,5.35698,5.35595,5.35698,7000000.0
2009-06-08 18:24:00,5.35688,5.35706,5.35555,5.3562,9000000.0
2009-06-08 18:25:00,5.35437,5.3553,5.35113,5.35336,13000000.0
2009-06-08 18:26:00,5.35246,5.35246,5.34767,5.34889,16000000.0
2009-06-08 18:27:00,5.34815,5.34815,5.34592,5.34723,14000000.0
2009-06-08 18:28:00,5.34762,5.34787,5.34595,5.34775,13000000.0
2009-06-08 18:29:00,5.34756,5.3497,5.34756,5.3497,11000000.0
2009-06-08 18:30:00,5.35036,5.35232,5.35016,5.35181,16000000.0
2009-06-08 18:31:00,5.35166,5.35207,5.35043,5.35207,12000000.0
2009-06-08 18:32:00,5.35152,5.3519,5.35015,5.3519,11000000.0
2009-06-08 18:33:00,5.3511,5.3527,5.35074,5.3527,13000000.0
2009-06-08 18:34:00,5.35358,5.35504,5.35193,5.35429,13000000.0
2009-06-08 18:35:00,5.35428,5.35519,5.35322,5.35322,18000000.0
2009-06-08 18:36:00,5.35357,5.35513,5.35118,5.35118,18000000.0
2009-06-08 18:37:00,5.35441,5.35441,5.35106,5.35228,18000000.0
2009-06-08 18:38:00,5.3513,5.35182,5.35066,5.35107,11000000.0
2009-06-08 18:39:00,5.35187,5.35187,5.34847,5.3503,11000000.0
2009-06-08 18:40:00,5.34986,5.35038,5.34853,5.35009,14000000.0
2009-06-08 18:41:00,5.3508,5.35192,5.34965,5.35175,16000000.0
2009-06-08 18:42:00,5.35223,5.35223,5.3503,5.35203,14000000.0
2009-06-08 18:43:00,5.35248,5.35274,5.35156,5.35255,10000000.0
2009-06-08 18:44:00,5.35314,5.35493,5.35178,5.35448,13000000.0
2009-06-08 18:45:00,5.35614,5.35614,5.35286,5.35392,13000000.0
2009-06-08 18:46:00,5.35443,5.35509,5.3532,5.35495,12000000.0
2009-06-08 18:47:00,5.35523,5.35626,5.35397,5.35626,14000000.0
2009-06-08 18:48:00,5.35636,5.35904,5.35476,5.35869,15000000.0
2009-06-08 18:49:00,5.35942,5.35942,5.3566,5.3566,12000000.0
2009-06-08 18:50:00,5.35792,5.3585,5.35732,5.35828,9000000.0
2009-06-08 18:51:00,5.35688,5.35824,5.3562,5.358,17000000.0
2009-06-08 18:52:00,5.35689,5.35709,5.35495,5.35579,9000000.0
2009-06-08 18:53:00,5.35547,5.35723,5.35547,5.3558,14000000.0
2009-06-08 18:54:00,5.35734,5.35789,5.35592,5.35716,14000000.0
2009-06-08 18:55:00,5.35589,5.35652,5.35357,5.35357,10000000.0
2009-06-08 18:56:00,5.35532,5.35533,5.35315,5.35347,16000000.0
2009-06-08 18:57:00,5.35412,5.35487,5.35158,5.35188,17000000.0
2009-06-08 18:58:00,5.35281,5.35301,5.35057,5.35301,14000000.0
2009-06-08 18:59:00,5.35272,5.35294,5.34926,5.34926,14000000.0
2009-06-08 19:00:00,5.35146,5.35212,5.3452,5.34662,15000000.0
2009-06-08 19:01:00,5.3458,5.34925,5.34506,5.34925,15000000.0
2009-06-08 19:02:00,5.3493,5.3502,5.34691,5.35012,14000000.0
2009-06-08 19:03:00,5.35142,5.35158,5.34941,5.35086,14000000.0
2009-06-08 19:04:00,5.3506,5.35325,5.35009,5.35117,12000000.0
2009-06-08 19:05:00,5.35157,5.35373,5.35063,5.35342,15000000.0
2009-06-08 19:06:00,5.35238,5.3533,5.35109,5.35243,16000000.0
2009-06-08 19:07:00,5.35171,5.35414,5.35171,5.35337,20000000.0
2009-06-08 19:08:00,5.35284,5.35288,5.35176,5.35276,8000000.0
2009-06-08 19:09:00,5.35159,5.35263,5.3511,5.35196,17000000.0
2009-06-08 19:10:00,5.35075,5.35263,5.35075,5.35197,9000000.0
2009-06-08 19:11:00,5.35311,5.35311,5.35116,5.35264,16000000.0
2009-06-08 19:12:00,5.35292,5.35314,5.35157,5.35256,13000000.0
2009-06-08 19:13:00,5.35175,5.35219,5.35107,5.35139,10000000.0
2009-06-08 19:14:00,5.35241,5.35301,5.35124,5.35295,20000000.0
2009-06-08 19:15:00,5.35176,5.35239,5.35105,5.35234,12000000.0
2009-06-08 19:16:00,5.35181,5.35181,5.35066,5.3509,8000000.0
2009-06-08 19:17:00,5.35168,5.35227,5.34953,5.34953,18000000.0
2009-06-08 19:18:00,5.35064,5.35077,5.34763,5.34763,11000000.0
2009-06-08 19:19:00,5.34751,5.3479,5.34599,5.34738,12000000.0
2009-06-08 19:20:00,5.34706,5.34844,5.34546,5.34731,14000000.0
2009-06-08 19:21:00,5.34919,5.3501,5.34697,5.34893,13000000.0
2009-06-08 19:22:00,5.34917,5.34917,5.34696,5.34859,12000000.0
2009-06-08 19:23:00,5.3483,5.34903,5.34758,5.34758,14000000.0
2009-06-08 19:24:00,5.34606,5.34687,5.34357,5.3449,19000000.0
2009-06-08 19:25:00,5.34577,5.34643,5.34449,5.34622,8000000.0
2009-06-08 19:26:00,5.34612,5.34647,5.34491,5.34492,7000000.0
2009-06-08 19:27:00,5.34604,5.34828,5.34604,5.348,20000000.0
2009-06-08 19:28:00,5.34706,5.34861,5.34598,5.34749,17000000.0
2009-06-08 19:29:00,5.34727,5.3483,5.34657,5.3483,10000000.0
2009-06-08 19:30:00,5.34756,5.34806,5.34621,5.34621,15000000.0
2009-06-08 19:31:00,5.34713,5.34713,5.34565,5.34654,11000000.0
2009-06-08 19:32:00,5.34725,5.3486,5.34671,5.34693,9000000.0
2009-06-08 19:33:00,5.34867,5.34867,5.34716,5.34789,14000000.0
2009-06-08 19:34:00,5.34793,5.34813,5.34642,5.34725,17000000.0
2009-06-08 19:35:00,5.34631,5.34763,5.34543,5.3463,8000000.0
2009-06-08 19:36:00,5.34683,5.34727,5.34474,5.34544,15000000.0
2009-06-08 19:37:00,5.34461,5.34628,5.34417,5.34614,8000000.0
2009-06-08 19:38:00,5.34573,5.3461,5.34467,5.34601,15000000.0
2009-06-08 19:39:00,5.34602,5.34612,5.34456,5.34612,17000000.0
2009-06-08 19:40:00,5.3461,5.34744,5.34535,5.34735,16000000.0
2009-06-08 19:41:00,5.34795,5.34795,5.34627,5.34628,11000000.0
2009-06-08 19:42:00,5.34601,5.34708,5.34494,5.34629,15000000.0
2009-06-08 19:43:00,5.34558,5.34679,5.34473,5.34598,14000000.0
2009-06-08 19:44:00,5.34551,5.34551,5.34259,5.34403,14000000.0
2009-06-08 19:45:00,5.3453,5.34599,5.34366,5.34599,15000000.0
2009-06-08 19:46:00,5.34586,5.34586,5.34357,5.34556,15000000.0
2009-06-08 19:47:00,5.3452,5.34581,5.34356,5.34447,16000000.0
2009-06-08 19:48:00,5.34566,5.34625,5.34391,5.34521,16000000.0
2009-06-08 19:49:00,5.34419,5.3452,5.34298,5.34427,8000000.0
2009-06-08 19:50:00,5.3459,5.34643,5.34497,5.34643,9000000.0
2009-06-08 19:51:00,5.34694,5.34776,5.34547,5.34746,19000000.0
2009-06-08 19:52:00,5.34813,5.34829,5.34624,5.34777,11000000.0
2009-06-08 19:53:00,5.34922,5.34955,5.34704,5.34912,14000000.0
2009-06-08 19:54:00,5.34765,5.34994,5.34765,5.3491,18000000.0
2009-06-08 19:55:00,5.3504,5.35068,5.34852,5.35019,13000000.0
2009-06-08 19:56:00,5.34884,5.35019,5.34838,5.34838,10000000.0
2009-06-08 19:57:00,5.34983,5.34983,5.34862,5.34981,16000000.0
2009-06-08 19:58:00,5.34928,5.3494,5.34752,5.34919,15000000.0
2009-06-08 19:59:00,5.34764,5.34878,5.34723,5.34786,14000000.0
2009-06-08 20:00:00,5.34905,5.3491,5.34686,5.34872,11000000.0
2009-06-08 20:01:00,5.34848,5.34849,5.34685,5.34823,24000000.0
2009-06-08 20:02:00,5.3485,5.35072,5.34837,5.35072,11000000.0
2009-06-08 20:03:00,5.35113,5.35113,5.34949,5.3511,11000000.0
2009-06-08 20:04:00,5.34996,5.35056,5.34857,5.35029,10000000.0
2009-06-08 20:05:00,5.35038,5.35038,5.34818,5.34861,17000000.0
2009-06-08 20:06:00,5.34998,5.34998,5.34807,5.34998,10000000.0
2009-06-08 20:07:00,5.35047,5.35231,5.34976,5.35193,14000000.0
2009-06-08 20:08:00,5.35106,5.35275,5.35077,5.35166,13000000.0
2009-06-08 20:09:00,5.35216,5.35216,5.3503,5.35161,11000000.0
2009-06-08 20:10:00,5.3523,5.3523,5.35069,5.35069,11000000.0
2009-06-08 20:11:00,5.35,5.35155,5.35,5.35032,9000000.0
2009-06-08 20:12:00,5.35078,5.35264,5.35078,5.35147,16000000.0
2009-06-08 20:13:00,5.35237,5.35243,5.3508,5.35107,11000000.0
2009-06-08 20:14:00,5.35328,5.35328,5.35147,5.35324,19000000.0
2009-06-08 20:15:00,5.35363,5.35367,5.35037,5.35199,13000000.0
2009-06-08 20:16:00,5.35068,5.35213,5.35065,5.35085,15000000.0
2009-06-08 20:17:00,5.35078,5.3525,5.35039,5.3525,8000000.0
2009-06-08 20:18:00,5.35048,5.35185,5.35023,5.35136,14000000.0
2009-06-08 20:19:00,5.35238,5.35295,5.3506,5.35185,14000000.0
2009-06-08 20:20:00,5.35287,5.35291,5.35178,5.35187,12000000.0
2009-06-08 20:21:00,5.35311,5.35381,5.35284,5.3531,9000000.0
2009-06-08 20:22:00,5.35386,5.35421,5.35313,5.35372,17000000.0
2009-06-08 20:23:00,5.35266,5.35432,5.35235,5.35427,11000000.0
2009-06-08 20:24:00,5.35436,5.35599,5.35348,5.3557,16000000.0
2009-06-08 20:25:00,5.35611,5.35666,5.35504,5.35508,11000000.0
2009-06-08 20:26:00,5.35476,5.35622,5.35476,5.35558,8000000.0
2009-06-08 20:27:00,5.35701,5.35857,5.35651,5.35857,13000000.0
2009-06-08 20:28:00,5.35758,5.35827,5.35581,5.35676,15000000.0
2009-06-08 20:29:00,5.35667,5.35758,5.35438,5.35445,16000000.0
2009-06-08 20:30:00,5.35609,5.35695,5.35504,5.35565,8000000.0
2009-06-08 20:31:00,5.35586,5.35629,5.35448,5.35454,18000000.0
2009-06-08 20:32:00,5.35588,5.35623,5.35475,5.35547,7000000.0
2009-06-08 20:33:00,5.35596,5.35723,5.35478,5.35642,13000000.0
2009-06-08 20:34:00,5.3576,5.35763,5.35573,5.35715,13000000.0
2009-06-08 20:35:00,5.35801,5.35816,5.35636,5.35807,9000000.0
2009-06-08 20:36:00,5.35852,5.35852,5.35648,5.35648,17000000.0
2009-06-08 20:37:00,5.3578,5.3578,5.35619,5.35678,14000000.0
2009-06-08 20:38:00,5.35683,5.35812,5.35649,5.35795,16000000.0
2009-06-08 20:39:00,5.35729,5.35747,5.356,5.35691,14000000.0
2009-06-08 20:40:00,5.35664,5.3573,5.3552,5.3573,17000000.0
2009-06-08 20:41:00,5.35687,5.35777,5.35574,5.35659,16000000.0
2009-06-08 20:42:00,5.3577,5.3582,5.35645,5.3581,22000000.0
2009-06-08 20:43:00,5.3585,5.3585,5.35634,5.35762,18000000.0
2009-06-08 20:44:00,5.35872,5.36123,5.35849,5.36123,16000000.0
2009-06-08 20:45:00,5.36145,5.36163,5.36022,5.36022,8000000.0
2009-06-08 20:46:00,5.36076,5.36076,5.35902,5.36036,19000000.0
2009-06-08 20:47:00,5.35992,5.36063,5.35799,5.35799,12000000.0
2009-06-08 20:48:00,5.35824,5.35876,5.3569,5.3582,9000000.0
2009-06-08 20:49:00,5.35745,5.35745,5.35512,5.35671,19000000.0
2009-06-08 20:50:00,5.3562,5.35665,5.35486,5.35573,15000000.0
2009-06-08 20:51:00,5.35668,5.35693,5.35589,5.35589,9000000.0
2009-06-08 20:52:00,5.35589,5.35711,5.3556,5.35663,11000000.0
2009-06-08 20:53:00,5.35715,5.35715,5.35486,5.3554,15000000.0
2009-06-08 20:54:00,5.35714,5.35808,5.35587,5.35808,12000000.0
2009-06-08 20:55:00,5.35627,5.35804,5.35598,5.35666,18000000.0
2009-06-08 20:56:00,5.35642,5.35642,5.35416,5.35561,12000000.0
2009-06-08 20:57:00,5.35518,5.35623,5.35481,5.3553,13000000.0
2009-06-08 20:58:00,5.35423,5.35605,5.35413,5.355,11000000.0
2009-06-08 20:59:00,5.35546,5.35546,5.35283,5.35446,11000000.0
2009-06-08 21:00:00,5.35381,5.35383,5.35132,5.35132,17000000.0
2009-06-08 21:01:00,5.35248,5.35252,5.35114,5.35241,10000000.0
2009-06-08 21:02:00,5.35289,5.35305,5.35183,5.35227,8000000.0
2009-06-08 21:03:00,5.35223,5.35378,5.35133,5.35202,19000000.0
2009-06-08 21:04:00,5.35323,5.35419,5.35228,5.35388,18000000.0
2009-06-08 21:05:00,5.35401,5.35527,5.35303,5.35444,14000000.0
2009-06-08 21:06:00,5.35438,5.35474,5.35347,5.35347,12000000.0
2009-06-08 21:07:00,5.35566,5.35573,5.35401,5.35573,10000000.0
2009-06-08 21:08:00,5.35594,5.35704,5.35536,5.35569,14000000.0
2009-06-08 21:09:00,5.3564,5.35645,5.35514,5.35577,16000000.0
2009-06-08 21:10:00,5.35542,5.35624,5.35481,5.35538,15000000.0
2009-06-08 21:11:00,5.35532,5.35607,5.35438,5.3547,13000000.0
2009-06-08 21:12:00,5.35453,5.35454,5.35378,5.35427,10000000.0
2009-06-08 21:13:00,5.35469,5.35486,5.35289,5.3534,14000000.0
2009-06-08 21:14:00,5.35245,5.35457,5.35229,5.35457,10000000.0
2009-06-08 21:15:00,5.35314,5.35457,5.35263,5.35332,15000000.0
2009-06-08 21:16:00,5.35362,5.35405,5.35282,5.35405,11000000.0
2009-06-08 21:17:00,5.35362,5.35418,5.35094,5.35226,13000000.0
2009-06-08 21:18:00,5.35316,5.35363,5.35195,5.35357,17000000.0
2009-06-08 21:19:00,5.35277,5.35362,5.35152,5.35235,12000000.0
2009-06-08 21:20:00,5.35149,5.3531,5.35124,5.35163,14000000.0
2009-06-08 21:21:00,5.35116,5.35267,5.35014,5.35014,11000000.0
2009-06-08 21:22:00,5.35131,5.35153,5.35029,5.3509,9000000.0
2009-06-08 21:23:00,5.34962,5.35062,5.34865,5.34934,7000000.0
2009-06-08 21:24:00,5.34893,5.34989,5.34874,5.34972,11000000.0
2009-06-08 21:25:00,5.35012,5.35096,5.34963,5.35008,7000000.0
2009-06-08 21:26:00,5.35104,5.35129,5.35014,5.35127,13000000.0
2009-06-08 21:27:00,5.35112,5.35112,5.34787,5.34854,11000000.0
2009-06-08 21:28:00,5.34876,5.34936,5.34689,5.34771,15000000.0
2009-06-08 21:29:00,5.34834,5.3489,5.34782,5.34844,12000000.0
2009-06-08 21:30:00,5.34784,5.34873,5.34663,5.34663,10000000.0
2009-06-08 21:31:00,5.34597,5.34746,5.34516,5.34616,10000000.0
2009-06-08 21:32:00,5.34517,5.34545,5.34224,5.34429,12000000.0
2009-06-08 21:33:00,5.34296,5.34481,5.34176,5.34327,19000000.0
2009-06-08 21:34:00,5.34148,5.34299,5.34119,5.34299,8000000.0
2009-06-08 21:35:00,5.34156,5.34283,5.33918,5.34131,20000000.0
2009-06-08 21:36:00,5.34007,5.34138,5.33878,5.34121,19000000.0
2009-06-08 21:37:00,5.34077,5.34215,5.33966,5.34132,19000000.0
2009-06-08 21:38:00,5.34025,5.34199,5.33964,5.34166,13000000.0
2009-06-08 21:39:00,5.34119,5.34246,5.34094,5.34246,17000000.0
2009-06-08 21:40:00,5.34334,5.34342,5.34175,5.34257,7000000.0
2009-06-08 21:41:00,5.34364,5.34388,5.3423,5.3423,11000000.0
2009-06-08 21:42:00,5.3423,5.34316,5.34134,5.34278,18000000.0
2009-06-08 21:43:00,5.34309,5.34309,5.34101,5.34129,13000000.0
2009-06-08 21:44:00,5.34208,5.34337,5.34116,5.34253,16000000.0
2009-06-08 21:45:00,5.3429,5.34402,5.3421,5.34402,11000000.0
2009-06-08 21:46:00,5.3429,5.34448,5.3422,5.34331,13000000.0
2009-06-08 21:47:00,5.34416,5.34473,5.34257,5.34433,13000000.0
2009-06-08 21:48:00,5.3446,5.34532,5.34317,5.34376,17000000.0
2009-06-08 21:49:00,5.34604,5.34604,5.34469,5.34512,8000000.0
2009-06-08 21:50:00,5.34579,5.34603,5.34382,5.34603,11000000.0
2009-06-08 21:51:00,5.34611,5.34611,5.34438,5.34607,13000000.0
2009-06-08 21:52:00,5.34389,5.34599,5.34389,5.34595,13000000.0
2009-06-08 21:53:00,5.34624,5.34624,5.34441,5.34441,14000000.0
2009-06-08 21:54:00,5.34477,5.3463,5.34464,5.34565,11000000.0
2009-06-08 21:55:00,5.34674,5.34674,5.34507,5.34636,17000000.0
2009-06-08 21:56:00,5.34609,5.34644,5.34514,5.34626,12000000.0
2009-06-08 21:57:00,5.34478,5.34643,5.34478,5.34589,16000000.0
2009-06-08 21:58:00,5.34624,5.34685,5.34538,5.34646,9000000.0
2009-06-08 21:59:00,5.34637,5.34741,5.34603,5.34741,18000000.0
2009-06-08 22:00:00,5.34692,5.34869,5.34661,5.34836,13000000.0
2009-06-08 22:01:00,5.34934,5.34999,5.34815,5.34856,11000000.0
2009-06-08 22:02:00,5.34902,5.34999,5.34854,5.34859,17000000.0
2009-06-08 22:03:00,5.34964,5.35038,5.34837,5.34946,23000000.0
2009-06-08 22:04:00,5.34908,5.35015,5.34848,5.34946,15000000.0
2009-06-08 22:05:00,5.35052,5.35107,5.34884,5.34884,14000000.0
2009-06-08 22:06:00,5.35066,5.35066,5.34792,5.3496,15000000.0
2009-06-08 22:07:00,5.34842,5.34858,5.34725,5.34781,9000000.0
2009-06-08 22:08:00,5.34845,5.34925,5.34753,5.34792,18000000.0
2009-06-08 22:09:00,5.34793,5.34861,5.34664,5.34664,11000000.0
2009-06-08 22:10:00,5.34793,5.34799,5.34691,5.34691,7000000.0
2009-06-08 22:11:00,5.34805,5.34875,5.34742,5.3485,8000000.0
2009-06-08 22:12:00,5.34764,5.34825,5.34665,5.3478,16000000.0
2009-06-08 22:13:00,5.34766,5.34904,5.34686,5.34857,24000000.0
2009-06-08 22:14:00,5.34784,5.34848,5.34754,5.34755,9000000.0
2009-06-08 22:15:00,5.34699,5.34776,5.34657,5.34746,10000000.0
2009-06-08 22:16:00,5.34908,5.34908,5.34731,5.34864,13000000.0
2009-06-08 22:17:00,5.34869,5.34928,5.34798,5.34901,20000000.0
2009-06-08 22:18:00,5.34812,5.34966,5.34812,5.34848,11000000.0
2009-06-08 22:19:00,5.34969,5.34969,5.34839,5.34876,15000000.0
2009-06-08 22:20:00,5.34873,5.34908,5.34797,5.34853,16000000.0
2009-06-08 22:21:00,5.34844,5.34879,5.34731,5.34792,12000000.0
2009-06-08 22:22:00,5.348,5.3484,5.3463,5.3484,14000000.0
2009-06-08 22:23:00,5.34848,5.34848,5.34715,5.34715,11000000.0
2009-06-08 22:24:00,5.34727,5.34778,5.34662,5.34734,16000000.0
2009-06-08 22:25:00,5.34712,5.34812,5.34647,5.34661,14000000.0
2009-06-08 22:26:00,5.3472,5.34833,5.34682,5.34699,10000000.0
2009-06-08 22:27:00,5.34775,5.34835,5.34681,5.34762,14000000.0
2009-06-08 22:28:00,5.3474,5.34875,5.34693,5.34873,12000000.0
2009-06-08 22:29:00,5.34833,5.34928,5.34767,5.34809,13000000.0
2009-06-08 22:30:00,5.34922,5.34922,5.34736,5.34806,8000000.0
2009-06-08 22:31:00,5.34784,5.34858,5.34719,5.34782,11000000.0
2009-06-08 22:32:00,5.34788,5.34922,5.34773,5.34889,20000000.0
2009-06-08 22:33:00,5.34837,5.34893,5.34767,5.34783,11000000.0
2009-06-08 22:34:00,5.34767,5.34831,5.34714,5.348,10000000.0
2009-06-08 22:35:00,5.34884,5.34892,5.34741,5.34826,13000000.0
2009-06-08 22:36:00,5.34892,5.34941,5.34735,5.34924,9000000.0
2009-06-08 22:37:00,5.34989,5.35048,5.3482,5.34928,13000000.0
2009-06-08 22:38:00,5.3496,5.35009,5.34913,5.35003,9000000.0
2009-06-08 22:39:00,5.35043,5.35113,5.35002,5.35046,12000000.0
2009-06-08 22:40:00,5.35142,5.35142,5.34986,5.35011,9000000.0
2009-06-08 22:41:00,5.35151,5.35275,5.35023,5.3524,14000000.0
2009-06-08 22:42:00,5.35229,5.35229,5.3501,5.35056,13000000.0
2009-06-08 22:43:00,5.35069,5.35163,5.35001,5.35107,12000000.0
2009-06-08 22:44:00,5.35162,5.35162,5.35014,5.35105,15000000.0
2009-06-08 22:45:00,5.34967,5.35137,5.34967,5.35026,13000000.0
2009-06-08 22:46:00,5.35166,5.35166,5.34978,5.35007,14000000.0
2009-06-08 22:47:00,5.3505,5.35074,5.35031,5.35074,15000000.0
2009-06-08 22:48:00,5.35085,5.35085,5.35065,5.35065,13000000.0
2009-06-08 22:49:00,5.35139,5.35293,5.35068,5.35227,13000000.0
2009-06-08 22:50:00,5.35354,5.35354,5.35165,5.35165,15000000.0
2009-06-08 22:51:00,5.35252,5.35341,5.35176,5.35232,14000000.0
2009-06-08 22:52:00,5.35165,5.35246,5.35159,5.35159,9000000.0
2009-06-08 22:53:00,5.3519,5.35292,5.35156,5.35217,15000000.0
2009-06-08 22:54:00,5.35197,5.35314,5.35155,5.35232,17000000.0
2009-06-08 22:55:00,5.35129,5.35289,5.35118,5.35235,16000000.0
2009-06-08 22:56:00,5.35229,5.35305,5.35188,5.35212,13000000.0
2009-06-08 22:57:00,5.35287,5.35327,5.35202,5.35227,8000000.0
2009-06-08 22:58:00,5.35129,5.35155,5.35031,5.35037,8000000.0
2009-06-08 22:59:00,5.35142,5.35142,5.34944,5.35005,19000000.0
2009-06-08 23:00:00,5.34921,5.35131,5.34921,5.35102,10000000.0
2009-06-08 23:01:00,5.35114,5.35263,5.351,5.35263,7000000.0
2009-06-08 23:02:00,5.35232,5.35291,5.35101,5.35268,15000000.0
2009-06-08 23:03:00,5.35336,5.35426,5.35193,5.3537,17000000.0
2009-06-08 23:04:00,5.35344,5.35428,5.35264,5.35335,19000000.0
2009-06-08 23:05:00,5.35271,5.35386,5.35271,5.35365,9000000.0
2009-06-08 23:06:00,5.35326,5.35395,5.35196,5.35341,12000000.0
2009-06-08 23:07:00,5.35348,5.35348,5.35154,5.35154,14000000.0
2009-06-08 23:08:00,5.35231,5.35249,5.35134,5.35215,16000000.0
2009-06-08 23:09:00,5.3528,5.3528,5.35032,5.35032,9000000.0
2009-06-08 23:10:00,5.35127,5.35127,5.34991,5.35125,12000000.0
2009-06-08 23:11:00,5.35052,5.35136,5.3498,5.35136,14000000.0
2009-06-08 23:12:00,5.35022,5.35077,5.34935,5.3505,7000000.0
2009-06-08 23:13:00,5.35068,5.35092,5.34979,5.35018,14000000.0
2009-06-08 23:14:00,5.35096,5.35191,5.35041,5.35108,19000000.0
2009-06-08 23:15:00,5.35122,5.3527,5.35122,5.35249,13000000.0
2009-06-08 23:16:00,5.35157,5.35334,5.35077,5.35231,15000000.0
2009-06-08 23:17:00,5.35257,5.35266,5.35066,5.3521,11000000.0
2009-06-08 23:18:00,5.3498,5.35082,5.3498,5.35082,12000000.0
2009-06-08 23:19:00,5.35055,5.35102,5.3496,5.35068,14000000.0
2009-06-08 23:20:00,5.34832,5.34998,5.34727,5.34998,19000000.0
2009-06-08 23:21:00,5.35055,5.35118,5.34986,5.35093,7000000.0
2009-06-08 23:22:00,5.35075,5.35168,5.34999,5.35067,15000000.0
2009-06-08 23:23:00,5.3513,5.35167,5.35039,5.35167,11000000.0
2009-06-08 23:24:00,5.35084,5.35151,5.35057,5.35076,14000000.0
2009-06-08 23:25:00,5.35116,5.3517,5.35116,5.35157,11000000.0
2009-06-08 23:26:00,5.35116,5.35184,5.35066,5.35081,14000000.0
2009-06-08 23:27:00,5.3513,5.35177,5.35092,5.3512,11000000.0
2009-06-08 23:28:00,5.35116,5.35146,5.35027,5.35136,12000000.0
2009-06-08 23:29:00,5.35121,5.35188,5.35037,5.35109,16000000.0
2009-06-08 23:30:00,5.35084,5.35124,5.34972,5.35036,20000000.0
2009-06-08 23:31:00,5.35049,5.35062,5.34939,5.34943,11000000.0
2009-06-08 23:32:00,5.34958,5.35014,5.34892,5.3498,16000000.0
2009-06-08 23:33:00,5.34955,5.3507,5.34852,5.3503,12000000.0
2009-06-08 23:34:00,5.35196,5.35247,5.35052,5.35176,13000000.0
2009-06-08 23:35:00,5.35117,5.35198,5.35085,5.35185,9000000.0
2009-06-08 23:36:00,5.35243,5.35243,5.35082,5.35087,9000000.0
2009-06-08 23:37:00,5.35172,5.35172,5.35118,5.35118,14000000.0
2009-06-08 23:38:00,5.35156,5.352,5.35086,5.35086,13000000.0
2009-06-08 23:39:00,5.35258,5.35333,5.35084,5.35312,17000000.0
2009-06-08 23:40:00,5.35187,5.3533,5.35183,5.35296,12000000.0
2009-06-08 23:41:00,5.35267,5.35313,5.35198,5.352,17000000.0
2009-06-08 23:42:00,5.35164,5.35232,5.35164,5.3521,22000000.0
2009-06-08 23:43:00,5.35184,5.35299,5.35184,5.3528,15000000.0
2009-06-08 23:44:00,5.3518,5.35343,5.35097,5.35217,14000000.0
2009-06-08 23:45:00,5.35284,5.35284,5.3521,5.35243,20000000.0
2009-06-08 23:46:00,5.35228,5.35235,5.35215,5.35235,14000000.0
2009-06-08 23:47:00,5.35141,5.35259,5.35074,5.35176,10000000.0
2009-06-08 23:48:00,5.35179,5.35187,5.35114,5.35165,18000000.0
2009-06-08 23:49:00,5.3519,5.35212,5.35086,5.35086,14000000.0
2009-06-08 23:50:00,5.35215,5.35215,5.35195,5.35215,13000000.0
2009-06-08 23:51:00,5.35164,5.35164,5.35025,5.3506,8000000.0
2009-06-08 23:52:00,5.35199,5.35199,5.35043,5.35147,16000000.0
2009-06-08 23:53:00,5.35187,5.3523,5.35108,5.3514,18000000.0
2009-06-08 23:54:00,5.35168,5.35187,5.35159,5.35159,12000000.0
2009-06-08 23:55:00,5.35181,5.35204,5.35094,5.35196,19000000.0
2009-06-08 23:56:00,5.352,5.352,5.35158,5.35158,14000000.0
2009-06-08 23:57:00,5.35208,5.35215,5.35195,5.35215,16000000.0
2009-06-08 23:58:00,5.35055,5.35114,5.34966,5.34985,13000000.0
2009-06-08 23:59:00,5.34944,5.35114,5.34939,5.3503,14000000.0
2009-06-09 00:00:00,5.34795,5.34986,5.34643,5.34876,17000000.0
2009-06-09 00:01:00,5.34969,5.35036,5.34888,5.34892,12000000.0
2009-06-09 00:02:00,5.3502,5.35063,5.34928,5.35015,15000000.0
2009-06-09 00:03:00,5.34994,5.3509,5.34912,5.3501,14000000.0
2009-06-09 00:04:00,5.35007,5.35071,5.34937,5.34937,12000000.0
2009-06-09 00:05:00,5.34957,5.35061,5.34957,5.34975,12000000.0
2009-06-09 00:06:00,5.34972,5.34998,5.34884,5.34884,12000000.0
2009-06-09 00:07:00,5.34993,5.34993,5.34757,5.34767,11000000.0
2009-06-09 00:08:00,5.34786,5.34861,5.34691,5.34709,15000000.0
2009-06-09 00:09:00,5.34818,5.3491,5.3475,5.3491,12000000.0
2009-06-09 00:10:00,5.34911,5.34911,5.34716,5.34716,19000000.0
2009-06-09 00:11:00,5.34878,5.34878,5.34683,5.34759,8000000.0
2009-06-09 00:12:00,5.34685,5.34732,5.34632,5.34649,9000000.0
2009-06-09 00:13:00,5.34692,5.34732,5.3462,5.34637,13000000.0
2009-06-09 00:14:00,5.34732,5.34751,5.34711,5.34743,14000000.0
2009-06-09 00:15:00,5.34739,5.34772,5.34639,5.34679,12000000.0
2009-06-09 00:16:00,5.34782,5.34782,5.3456,5.3456,12000000.0
2009-06-09 00:17:00,5.34691,5.34723,5.34603,5.3468,10000000.0
2009-06-09 00:18:00,5.34654,5.34892,5.34654,5.34892,19000000.0
2009-06-09 00:19:00,5.34767,5.34931,5.34766,5.34847,12000000.0
2009-06-09 00:20:00,5.34841,5.34982,5.34809,5.34861,11000000.0
2009-06-09 00:21:00,5.34917,5.35067,5.34895,5.35005,14000000.0
2009-06-09 00:22:00,5.34936,5.35042,5.34856,5.34881,13000000.0
2009-06-09 00:23:00,5.3489,5.34981,5.34836,5.34961,13000000.0
2009-06-09 00:24:00,5.34959,5.34959,5.34777,5.34783,9000000.0
2009-06-09 00:25:00,5.34861,5.34882,5.34769,5.34821,13000000.0
2009-06-09 00:26:00,5.34862,5.34919,5.34749,5.34912,14000000.0
2009-06-09 00:27:00,5.34757,5.34878,5.34701,5.34878,15000000.0
2009-06-09 00:28:00,5.34795,5.348,5.34704,5.34778,7000000.0
2009-06-09 00:29:00,5.34774,5.34774,5.34593,5.34627,17000000.0
2009-06-09 00:30:00,5.3461,5.34661,5.3454,5.34661,9000000.0
2009-06-09 00:31:00,5.34554,5.34738,5.34554,5.34688,13000000.0
2009-06-09 00:32:00,5.3474,5.34762,5.34663,5.34708,8000000.0
2009-06-09 00:33:00,5.34697,5.34751,5.34593,5.34678,19000000.0
2009-06-09 00:34:00,5.34512,5.34702,5.34512,5.34629,15000000.0
2009-06-09 00:35:00,5.34717,5.34779,5.346,5.34773,12000000.0
2009-06-09 00:36:00,5.34744,5.3476,5.34631,5.34731,15000000.0
2009-06-09 00:37:00,5.3471,5.34803,5.34646,5.34731,15000000.0
2009-06-09 00:38:00,5.34737,5.34773,5.34625,5.34718,18000000.0
2009-06-09 00:39:00,5.34748,5.3478,5.34663,5.34722,20000000.0
2009-06-09 00:40:00,5.34785,5.34785,5.34633,5.34669,10000000.0
2009-06-09 00:41:00,5.34711,5.34755,5.34661,5.34678,9000000.0
2009-06-09 00:42:00,5.34667,5.34747,5.346,5.34679,16000000.0
2009-06-09 00:43:00,5.34642,5.34702,5.34572,5.34665,16000000.0
2009-06-09 00:44:00,5.34712,5.34712,5.34581,5.34637,10000000.0
2009-06-09 00:45:00,5.34578,5.34636,5.34479,5.3462,16000000.0
2009-06-09 00:46:00,5.34553,5.34711,5.34506,5.34635,12000000.0
2009-06-09 00:47:00,5.34739,5.34739,5.34555,5.34693,8000000.0
2009-06-09 00:48:00,5.34633,5.34767,5.34615,5.34702,16000000.0
2009-06-09 00:49:00,5.34769,5.34814,5.34725,5.34786,11000000.0
2009-06-09 00:50:00,5.34817,5.34941,5.34768,5.34941,9000000.0
2009-06-09 00:51:00,5.34975,5.34993,5.34854,5.34923,9000000.0
2009-06-09 00:52:00,5.35018,5.35018,5.34858,5.34976,18000000.0
2009-06-09 00:53:00,5.34969,5.35036,5.34866,5.34926,12000000.0
2009-06-09 00:54:00,5.34935,5.35002,5.34907,5.3499,12000000.0
2009-06-09 00:55:00,5.34914,5.3506,5.34914,5.35047,11000000.0
2009-06-09 00:56:00,5.35027,5.35111,5.34918,5.3504,14000000.0
2009-06-09 00:57:00,5.34969,5.35015,5.34924,5.34995,15000000.0
2009-06-09 00:58:00,5.35026,5.35055,5.34973,5.35,9000000.0
2009-06-09 00:59:00,5.35031,5.35031,5.34941,5.34976,17000000.0
2009-06-09 01:00:00,5.34977,5.34977,5.34623,5.34623,12000000.0
2009-06-09 01:01:00,5.34653,5.34687,5.34502,5.34607,15000000.0
2009-06-09 01:02:00,5.34589,5.34664,5.34512,5.34664,10000000.0
2009-06-09 01:03:00,5.34604,5.34674,5.3452,5.3463,13000000.0
2009-06-09 01:04:00,5.34658,5.34675,5.34471,5.345,13000000.0
2009-06-09 01:05:00,5.34511,5.34565,5.3442,5.34472,13000000.0
2009-06-09 01:06:00,5.34563,5.3458,5.34458,5.34489,12000000.0
2009-06-09 01:07:00,5.34442,5.34564,5.34439,5.34564,13000000.0
2009-06-09 01:08:00,5.34554,5.34649,5.34483,5.34649,15000000.0
2009-06-09 01:09:00,5.34501,5.34614,5.34428,5.34577,17000000.0
2009-06-09 01:10:00,5.3457,5.34584,5.34441,5.34538,10000000.0
2009-06-09 01:11:00,5.34462,5.34494,5.34331,5.34418,11000000.0
2009-06-09 01:12:00,5.34411,5.34411,5.34186,5.34257,10000000.0
2009-06-09 01:13:00,5.34272,5.34288,5.34091,5.34134,11000000.0
2009-06-09 01:14:00,5.34278,5.34422,5.34128,5.34228,13000000.0
2009-06-09 01:15:00,5.34352,5.34414,5.34307,5.34364,9000000.0
2009-06-09 01:16:00,5.34322,5.34369,5.34226,5.34294,12000000.0
2009-06-09 01:17:00,5.34365,5.3439,5.34298,5.34319,11000000.0
2009-06-09 01:18:00,5.34339,5.34416,5.34263,5.34263,12000000.0
2009-06-09 01:19:00,5.34353,5.34376,5.34256,5.34323,19000000.0
2009-06-09 01:20:00,5.34215,5.34279,5.3407,5.3407,11000000.0
2009-06-09 01:21:00,5.34196,5.34263,5.34053,5.3418,12000000.0
2009-06-09 01:22:00,5.34119,5.34128,5.33956,5.34047,9000000.0
2009-06-09 01:23:00,5.33938,5.33968,5.33565,5.33623,13000000.0
2009-06-09 01:24:00,5.33659,5.33771,5.33604,5.33771,14000000.0
2009-06-09 01:25:00,5.33692,5.33865,5.33692,5.33705,11000000.0
2009-06-09 01:26:00,5.33743,5.33856,5.33709,5.33855,10000000.0
2009-06-09 01:27:00,5.33908,5.33939,5.3376,5.33786,17000000.0
2009-06-09 01:28:00,5.33883,5.33945,5.33811,5.33895,13000000.0
2009-06-09 01:29:00,5.33879,5.33941,5.33787,5.3379,19000000.0
2009-06-09 01:30:00,5.339,5.3395,5.33791,5.33908,15000000.0
2009-06-09 01:31:00,5.33942,5.33977,5.33748,5.33977,15000000.0
2009-06-09 01:32:00,5.33988,5.33997,5.33857,5.33926,12000000.0
2009-06-09 01:33:00,5.33947,5.34018,5.33833,5.34018,8000000.0
2009-06-09 01:34:00,5.3398,5.34098,5.3396,5.33996,18000000.0
2009-06-09 01:35:00,5.34016,5.34079,5.33931,5.34035,12000000.0
2009-06-09 01:36:00,5.34068,5.34068,5.33773,5.33873,16000000.0
2009-06-09 01:37:00,5.33851,5.33952,5.33802,5.3387,15000000.0
2009-06-09 01:38:00,5.33965,5.34079,5.33872,5.34079,18000000.0
2009-06-09 01:39:00,5.34008,5.34153,5.33988,5.34007,10000000.0
2009-06-09 01:40:00,5.34107,5.34145,5.34039,5.34109,11000000.0
2009-06-09 01:41:00,5.34148,5.34206,5.34049,5.34049,16000000.0
2009-06-09 01:42:00,5.34109,5.34291,5.34109,5.34291,14000000.0
2009-06-09 01:43:00,5.34044,5.34269,5.34044,5.34249,16000000.0
2009-06-09 01:44:00,5.34218,5.3425,5.34073,5.34134,15000000.0
2009-06-09 01:45:00,5.34175,5.34175,5.3399,5.34078,16000000.0
2009-06-09 01:46:00,5.34018,5.34018,5.33794,5.33803,9000000.0
2009-06-09 01:47:00,5.33988,5.34162,5.33845,5.34059,17000000.0
2009-06-09 01:48:00,5.34091,5.34097,5.33861,5.33861,16000000.0
2009-06-09 01:49:00,5.33952,5.34031,5.33866,5.34031,10000000.0
2009-06-09 01:50:00,5.34079,5.34092,5.33956,5.3397,11000000.0
2009-06-09 01:51:00,5.33966,5.34023,5.33902,5.33986,12000000.0
2009-06-09 01:52:00,5.34102,5.34129,5.33988,5.34004,12000000.0
2009-06-09 01:53:00,5.34094,5.34104,5.33958,5.33988,18000000.0
2009-06-09 01:54:00,5.3409,5.3409,5.33913,5.33975,14000000.0
2009-06-09 01:55:00,5.33987,5.34108,5.33916,5.33989,18000000.0
2009-06-09 01:56:00,5.34132,5.34144,5.33956,5.34043,8000000.0
2009-06-09 01:57:00,5.34044,5.34067,5.33889,5.33898,13000000.0
2009-06-09 01:58:00,5.33912,5.33984,5.33874,5.33956,11000000.0
2009-06-09 01:59:00,5.33971,5.33971,5.33863,5.33948,11000000.0
2009-06-09 02:00:00,5.33936,5.33949,5.33928,5.33941,16000000.0
2009-06-09 02:01:00,5.33756,5.34089,5.33692,5.34043,21000000.0
2009-06-09 02:02:00,5.34074,5.34074,5.33885,5.33961,10000000.0
2009-06-09 02:03:00,5.3397,5.33993,5.33827,5.33943,8000000.0
2009-06-09 02:04:00,5.3396,5.34017,5.33845,5.33964,14000000.0
2009-06-09 02:05:00,5.33972,5.34151,5.33972,5.34151,14000000.0
2009-06-09 02:06:00,5.34096,5.34216,5.34015,5.34216,15000000.0
2009-06-09 02:07:00,5.34188,5.34335,5.34181,5.34181,10000000.0
2009-06-09 02:08:00,5.3433,5.3433,5.34118,5.3425,16000000.0
2009-06-09 02:09:00,5.34231,5.34292,5.34085,5.34219,18000000.0
2009-06-09 02:10:00,5.34188,5.34306,5.34159,5.34223,16000000.0
2009-06-09 02:11:00,5.34223,5.34303,5.34199,5.34268,14000000.0
2009-06-09 02:12:00,5.34262,5.3448,5.34262,5.3443,10000000.0
2009-06-09 02:13:00,5.34331,5.3451,5.34279,5.34491,15000000.0
2009-06-09 02:14:00,5.34573,5.34573,5.34321,5.34404,19000000.0
2009-06-09 02:15:00,5.34451,5.34475,5.3435,5.34424,12000000.0
2009-06-09 02:16:00,5.34421,5.34694,5.34375,5.34639,18000000.0
2009-06-09 02:17:00,5.34567,5.34755,5.34527,5.34745,14000000.0
2009-06-09 02:18:00,5.34608,5.34688,5.3445,5.3445,12000000.0
2009-06-09 02:19:00,5.34414,5.34651,5.34335,5.34352,14000000.0
2009-06-09 02:20:00,5.34514,5.34514,5.34273,5.34344,13000000.0
2009-06-09 02:21:00,5.3436,5.34425,5.34228,5.34419,15000000.0
2009-06-09 02:22:00,5.34389,5.3441,5.34302,5.34318,13000000.0
2009-06-09 02:23:00,5.34425,5.34425,5.3425,5.34337,16000000.0
2009-06-09 02:24:00,5.34334,5.34392,5.34226,5.34226,17000000.0
2009-06-09 02:25:00,5.3422,5.34447,5.3422,5.34447,10000000.0
2009-06-09 02:26:00,5.34408,5.3442,5.34288,5.3437,13000000.0
2009-06-09 02:27:00,5.34452,5.34452,5.34297,5.34325,7000000.0
2009-06-09 02:28:00,5.34295,5.34336,5.34246,5.34271,9000000.0
2009-06-09 02:29:00,5.34308,5.34343,5.34178,5.34178,20000000.0
2009-06-09 02:30:00,5.34312,5.3438,5.34199,5.3438,11000000.0
2009-06-09 02:31:00,5.3432,5.34365,5.34242,5.34311,9000000.0
2009-06-09 02:32:00,5.34323,5.34323,5.34211,5.34274,13000000.0
2009-06-09 02:33:00,5.34297,5.34329,5.34118,5.34118,14000000.0
2009-06-09 02:34:00,5.34314,5.34328,5.34164,5.34294,17000000.0
2009-06-09 02:35:00,5.34261,5.34294,5.34203,5.34269,15000000.0
2009-06-09 02:36:00,5.34342,5.34364,5.34232,5.34289,14000000.0
2009-06-09 02:37:00,5.34365,5.34396,5.34062,5.34062,13000000.0
2009-06-09 02:38:00,5.34207,5.34207,5.34045,5.3414,14000000.0
2009-06-09 02:39:00,5.34121,5.34214,5.34001,5.34112,15000000.0
2009-06-09 02:40:00,5.34088,5.34113,5.33956,5.33983,12000000.0
2009-06-09 02:41:00,5.33943,5.34103,5.33943,5.34027,13000000.0
2009-06-09 02:42:00,5.34052,5.34117,5.33967,5.34072,16000000.0
2009-06-09 02:43:00,5.34121,5.34166,5.33937,5.33952,18000000.0
2009-06-09 02:44:00,5.3409,5.34134,5.34012,5.3405,10000000.0
2009-06-09 02:45:00,5.34104,5.34104,5.33906,5.33974,14000000.0
2009-06-09 02:46:00,5.33929,5.34105,5.33878,5.33918,18000000.0
2009-06-09 02:47:00,5.34107,5.3415,5.34018,5.34087,17000000.0
2009-06-09 02:48:00,5.34139,5.34139,5.33999,5.33999,7000000.0
2009-06-09 02:49:00,5.34174,5.34208,5.3406,5.34101,13000000.0
2009-06-09 02:50:00,5.34147,5.34195,5.3403,5.3412,14000000.0
2009-06-09 02:51:00,5.3407,5.34194,5.34043,5.34124,15000000.0
2009-06-09 02:52:00,5.34136,5.34222,5.34057,5.34124,15000000.0
2009-06-09 02:53:00,5.34174,5.34203,5.34038,5.34141,9000000.0
2009-06-09 02:54:00,5.34153,5.34265,5.3412,5.34224,13000000.0
2009-06-09 02:55:00,5.34173,5.34477,5.34173,5.34477,11000000.0
2009-06-09 02:56:00,5.34474,5.3448,5.3428,5.34401,18000000.0
2009-06-09 02:57:00,5.3439,5.34484,5.34284,5.34484,13000000.0
2009-06-09 02:58:00,5.3455,5.34628,5.34487,5.34541,9000000.0
2009-06-09 02:59:00,5.34488,5.34612,5.34398,5.34477,14000000.0
2009-06-09 03:00:00,5.34441,5.34452,5.34161,5.343,11000000.0
2009-06-09 03:01:00,5.34344,5.34371,5.34254,5.34371,11000000.0
2009-06-09 03:02:00,5.34378,5.34392,5.34251,5.34392,11000000.0
2009-06-09 03:03:00,5.34267,5.34459,5.34261,5.34285,23000000.0
2009-06-09 03:04:00,5.34359,5.3446,5.34312,5.34455,11000000.0
2009-06-09 03:05:00,5.34523,5.34558,5.34373,5.34478,17000000.0
2009-06-09 03:06:00,5.34559,5.34559,5.34434,5.34463,9000000.0
2009-06-09 03:07:00,5.34479,5.34613,5.34387,5.34613,15000000.0
2009-06-09 03:08:00,5.34575,5.34575,5.34378,5.34378,12000000.0
2009-06-09 03:09:00,5.34445,5.34499,5.34349,5.34373,15000000.0
2009-06-09 03:10:00,5.34347,5.34473,5.34309,5.34309,19000000.0
2009-06-09 03:11:00,5.34487,5.34501,5.34342,5.34466,15000000.0
2009-06-09 03:12:00,5.34374,5.34471,5.34301,5.34351,18000000.0
2009-06-09 03:13:00,5.34521,5.34602,5.34395,5.3452,18000000.0
2009-06-09 03:14:00,5.34563,5.34563,5.34397,5.34512,10000000.0
2009-06-09 03:15:00,5.34603,5.34603,5.34465,5.34512,7000000.0
2009-06-09 03:16:00,5.346,5.346,5.34426,5.34489,8000000.0
2009-06-09 03:17:00,5.34559,5.34559,5.34425,5.34501,10000000.0
2009-06-09 03:18:00,5.34386,5.34457,5.34319,5.34434,15000000.0
2009-06-09 03:19:00,5.34332,5.34492,5.34332,5.34488,10000000.0
2009-06-09 03:20:00,5.34513,5.34513,5.34306,5.34416,16000000.0
2009-06-09 03:21:00,5.34373,5.34535,5.34343,5.34439,11000000.0
2009-06-09 03:22:00,5.34505,5.34508,5.34401,5.34406,10000000.0
2009-06-09 03:23:00,5.34402,5.34535,5.34329,5.34468,12000000.0
2009-06-09 03:24:00,5.34436,5.34506,5.34409,5.34469,13000000.0
2009-06-09 03:25:00,5.34419,5.3451,5.344,5.34474,11000000.0
2009-06-09 03:26:00,5.34557,5.34557,5.34415,5.34415,13000000.0
2009-06-09 03:27:00,5.34498,5.3456,5.34404,5.34514,14000000.0
2009-06-09 03:28:00,5.34555,5.34555,5.34287,5.34297,18000000.0
2009-06-09 03:29:00,5.34392,5.34415,5.34223,5.34304,15000000.0
2009-06-09 03:30:00,5.34272,5.3431,5.34188,5.3431,10000000.0
2009-06-09 03:31:00,5.34264,5.34487,5.34264,5.34467,13000000.0
2009-06-09 03:32:00,5.34372,5.34523,5.34372,5.34413,16000000.0
2009-06-09 03:33:00,5.34493,5.34493,5.34317,5.34413,13000000.0
2009-06-09 03:34:00,5.3438,5.34475,5.34271,5.34306,16000000.0
2009-06-09 03:35:00,5.34423,5.34531,5.34367,5.34531,10000000.0
2009-06-09 03:36:00,5.34573,5.34597,5.34393,5.34517,11000000.0
2009-06-09 03:37:00,5.34424,5.34556,5.34354,5.34443,13000000.0
2009-06-09 03:38:00,5.34541,5.34541,5.34375,5.34493,13000000.0
2009-06-09 03:39:00,5.34449,5.34556,5.34431,5.34512,13000000.0
2009-06-09 03:40:00,5.34522,5.34522,5.3449,5.34507,12000000.0
2009-06-09 03:41:00,5.34378,5.34494,5.34376,5.34409,16000000.0
2009-06-09 03:42:00,5.34484,5.34491,5.34349,5.34456,21000000.0
2009-06-09 03:43:00,5.34475,5.34495,5.34475,5.34475,18000000.0
2009-06-09 03:44:00,5.34425,5.34574,5.34407,5.34574,15000000.0
2009-06-09 03:45:00,5.34558,5.34608,5.34456,5.34608,9000000.0
2009-06-09 03:46:00,5.34616,5.34647,5.34492,5.34618,8000000.0
2009-06-09 03:47:00,5.34584,5.34691,5.34532,5.34558,11000000.0
2009-06-09 03:48:00,5.34611,5.34739,5.34579,5.34739,9000000.0
2009-06-09 03:49:00,5.34821,5.34874,5.34703,5.34843,16000000.0
2009-06-09 03:50:00,5.34781,5.34835,5.34656,5.34749,19000000.0
2009-06-09 03:51:00,5.34794,5.34812,5.34635,5.34635,9000000.0
2009-06-09 03:52:00,5.34748,5.34775,5.34635,5.34775,19000000.0
2009-06-09 03:53:00,5.34721,5.34768,5.3462,5.34768,10000000.0
2009-06-09 03:54:00,5.34711,5.34776,5.34618,5.34699,17000000.0
2009-06-09 03:55:00,5.34781,5.34828,5.34654,5.34787,16000000.0
2009-06-09 03:56:00,5.34782,5.34822,5.34725,5.34805,7000000.0
2009-06-09 03:57:00,5.34768,5.34862,5.34709,5.34856,11000000.0
2009-06-09 03:58:00,5.34708,5.34932,5.34708,5.3487,12000000.0
2009-06-09 03:59:00,5.34822,5.34987,5.34791,5.34987,17000000.0
2009-06-09 04:00:00,5.3496,5.35009,5.34782,5.34887,12000000.0
2009-06-09 04:01:00,5.34877,5.34931,5.34789,5.34931,16000000.0
2009-06-09 04:02:00,5.34771,5.34933,5.34755,5.34755,14000000.0
2009-06-09 04:03:00,5.34848,5.34916,5.34761,5.34812,12000000.0
2009-06-09 04:04:00,5.34782,5.34817,5.34672,5.34771,16000000.0
2009-06-09 04:05:00,5.34886,5.34915,5.34739,5.34807,13000000.0
2009-06-09 04:06:00,5.34829,5.3486,5.34737,5.34769,16000000.0
2009-06-09 04:07:00,5.34813,5.34825,5.34695,5.34799,13000000.0
2009-06-09 04:08:00,5.34764,5.34848,5.34681,5.34746,14000000.0
2009-06-09 04:09:00,5.34738,5.34788,5.34695,5.34767,10000000.0
2009-06-09 04:10:00,5.34761,5.34829,5.34761,5.34784,12000000.0
2009-06-09 04:11:00,5.34915,5.34927,5.34769,5.34769,14000000.0
2009-06-09 04:12:00,5.34848,5.34968,5.3483,5.34902,19000000.0
2009-06-09 04:13:00,5.34905,5.35062,5.34838,5.34908,20000000.0
2009-06-09 04:14:00,5.35088,5.3527,5.35037,5.35225,12000000.0
2009-06-09 04:15:00,5.35215,5.35274,5.35057,5.35226,8000000.0
2009-06-09 04:16:00,5.35137,5.35398,5.35137,5.35398,13000000.0
2009-06-09 04:17:00,5.35411,5.35585,5.35314,5.3541,15000000.0
2009-06-09 04:18:00,5.35455,5.35462,5.35272,5.35346,9000000.0
2009-06-09 04:19:00,5.35464,5.35464,5.35294,5.35333,12000000.0
2009-06-09 04:20:00,5.3536,5.3536,5.35193,5.35193,9000000.0
2009-06-09 04:21:00,5.35343,5.35353,5.35194,5.353,17000000.0
2009-06-09 04:22:00,5.35327,5.35411,5.35278,5.35293,14000000.0
2009-06-09 04:23:00,5.35494,5.35517,5.35371,5.35478,10000000.0
2009-06-09 04:24:00,5.35385,5.35657,5.35385,5.35566,12000000.0
2009-06-09 04:25:00,5.35657,5.35766,5.35571,5.35765,10000000.0
2009-06-09 04:26:00,5.35759,5.35759,5.35639,5.35639,7000000.0
2009-06-09 04:27:00,5.35597,5.35729,5.35597,5.35641,15000000.0
2009-06-09 04:28:00,5.35463,5.35615,5.35463,5.35577,7000000.0
2009-06-09 04:29:00,5.35555,5.35782,5.35555,5.35709,14000000.0
2009-06-09 04:30:00,5.35726,5.3581,5.35692,5.35696,11000000.0
2009-06-09 04:31:00,5.35725,5.35737,5.35625,5.35725,15000000.0
2009-06-09 04:32:00,5.3572,5.3572,5.35542,5.35713,17000000.0
2009-06-09 04:33:00,5.35689,5.3574,5.35534,5.35534,14000000.0
2009-06-09 04:34:00,5.35559,5.35627,5.35501,5.35606,9000000.0
2009-06-09 04:35:00,5.35623,5.35679,5.35547,5.35678,12000000.0
2009-06-09 04:36:00,5.35643,5.35675,5.35532,5.35596,12000000.0
2009-06-09 04:37:00,5.3558,5.35702,5.35535,5.35674,12000000.0
2009-06-09 04:38:00,5.35606,5.35713,5.35575,5.35675,11000000.0
2009-06-09 04:39:00,5.35662,5.35686,5.35504,5.35568,17000000.0
2009-06-09 04:40:00,5.35642,5.35657,5.3552,5.35623,9000000.0
2009-06-09 04:41:00,5.35627,5.3571,5.3556,5.3556,10000000.0
2009-06-09 04:42:00,5.35676,5.3568,5.35529,5.35591,8000000.0
2009-06-09 04:43:00,5.35545,5.35602,5.35463,5.35463,18000000.0
2009-06-09 04:44:00,5.35479,5.35526,5.35427,5.35442,9000000.0
2009-06-09 04:45:00,5.35528,5.35528,5.3541,5.35483,9000000.0
2009-06-09 04:46:00,5.35475,5.35601,5.35414,5.35601,16000000.0
2009-06-09 04:47:00,5.35499,5.35611,5.35466,5.35521,12000000.0
2009-06-09 04:48:00,5.35523,5.35611,5.35473,5.35529,10000000.0
2009-06-09 04:49:00,5.35533,5.3572,5.3546,5.3572,16000000.0
2009-06-09 04:50:00,5.3568,5.3592,5.35665,5.3592,16000000.0
2009-06-09 04:51:00,5.3592,5.36018,5.358,5.35884,20000000.0
2009-06-09 04:52:00,5.35939,5.35975,5.35851,5.35885,13000000.0
2009-06-09 04:53:00,5.36045,5.3626,5.3598,5.36127,11000000.0
2009-06-09 04:54:00,5.36291,5.36291,5.3609,5.36128,11000000.0
2009-06-09 04:55:00,5.36194,5.36194,5.36004,5.36008,12000000.0
2009-06-09 04:56:00,5.36081,5.3616,5.35995,5.35998,16000000.0
2009-06-09 04:57:00,5.36125,5.36149,5.35991,5.36112,7000000.0
2009-06-09 04:58:00,5.36099,5.36238,5.36099,5.36183,13000000.0
2009-06-09 04:59:00,5.36148,5.36148,5.35976,5.36052,17000000.0
2009-06-09 05:00:00,5.36168,5.36172,5.36028,5.36159,10000000.0
2009-06-09 05:01:00,5.36154,5.36154,5.35917,5.36051,13000000.0
2009-06-09 05:02:00,5.36069,5.36076,5.35862,5.35999,18000000.0
2009-06-09 05:03:00,5.36116,5.3614,5.35912,5.36011,9000000.0
2009-06-09 05:04:00,5.36065,5.3611,5.35978,5.36028,12000000.0
2009-06-09 05:05:00,5.36137,5.36137,5.36025,5.36112,10000000.0
2009-06-09 05:06:00,5.36146,5.36146,5.35991,5.35991,20000000.0
2009-06-09 05:07:00,5.36059,5.36117,5.36006,5.36082,10000000.0
2009-06-09 05:08:00,5.36105,5.36146,5.35985,5.3613,17000000.0
2009-06-09 05:09:00,5.3609,5.36179,5.36044,5.36179,15000000.0
2009-06-09 05:10:00,5.36058,5.36192,5.36031,5.36096,10000000.0
2009-06-09 05:11:00,5.36248,5.36366,5.36122,5.36366,16000000.0
2009-06-09 05:12:00,5.36395,5.36408,5.36221,5.3623,7000000.0
2009-06-09 05:13:00,5.36279,5.36498,5.36279,5.36498,12000000.0
2009-06-09 05:14:00,5.36483,5.36502,5.36346,5.36391,14000000.0
2009-06-09 05:15:00,5.36333,5.36531,5.36333,5.36443,16000000.0
2009-06-09 05:16:00,5.36457,5.36485,5.3626,5.3647,15000000.0
2009-06-09 05:17:00,5.3646,5.36484,5.36402,5.36437,10000000.0
2009-06-09 05:18:00,5.36446,5.36583,5.36417,5.3649,13000000.0
2009-06-09 05:19:00,5.36677,5.36709,5.36557,5.36651,13000000.0
2009-06-09 05:20:00,5.36646,5.36704,5.36476,5.36567,20000000.0
2009-06-09 05:21:00,5.36548,5.36558,5.36393,5.36393,9000000.0
2009-06-09 05:22:00,5.36503,5.36569,5.36411,5.36411,17000000.0
2009-06-09 05:23:00,5.36549,5.36563,5.36393,5.36515,14000000.0
2009-06-09 05:24:00,5.36489,5.36538,5.36412,5.365,19000000.0
2009-06-09 05:25:00,5.36383,5.36641,5.36383,5.36546,13000000.0
2009-06-09 05:26:00,5.36632,5.36667,5.36511,5.36667,13000000.0
2009-06-09 05:27:00,5.36646,5.36769,5.36537,5.36653,13000000.0
2009-06-09 05:28:00,5.3669,5.36799,5.36603,5.36686,10000000.0
2009-06-09 05:29:00,5.36844,5.36844,5.36681,5.36758,17000000.0
2009-06-09 05:30:00,5.36743,5.36768,5.36574,5.36641,21000000.0
2009-06-09 05:31:00,5.36616,5.36616,5.36404,5.36499,13000000.0
2009-06-09 05:32:00,5.36547,5.36547,5.36339,5.36371,16000000.0
2009-06-09 05:33:00,5.36266,5.36463,5.36266,5.36309,13000000.0
2009-06-09 05:34:00,5.36449,5.36449,5.36253,5.36337,13000000.0
2009-06-09 05:35:00,5.36203,5.36341,5.36179,5.36324,14000000.0
2009-06-09 05:36:00,5.36291,5.3642,5.36207,5.3632,18000000.0
2009-06-09 05:37:00,5.36449,5.36653,5.36412,5.36582,12000000.0
2009-06-09 05:38:00,5.3658,5.36705,5.36474,5.36576,13000000.0
2009-06-09 05:39:00,5.36595,5.36607,5.36459,5.3656,21000000.0
2009-06-09 05:40:00,5.36541,5.36655,5.36446,5.36655,14000000.0
2009-06-09 05:41:00,5.36571,5.36666,5.36476,5.36613,13000000.0
2009-06-09 05:42:00,5.36509,5.36581,5.36456,5.36546,8000000.0
2009-06-09 05:43:00,5.36555,5.36555,5.36302,5.36356,13000000.0
2009-06-09 05:44:00,5.36378,5.36458,5.36319,5.36458,13000000.0
2009-06-09 05:45:00,5.36438,5.36473,5.36302,5.36394,24000000.0
2009-06-09 05:46:00,5.36341,5.36431,5.36136,5.36136,14000000.0
2009-06-09 05:47:00,5.36065,5.3628,5.36,5.3628,11000000.0
2009-06-09 05:48:00,5.36032,5.36374,5.36032,5.36346,18000000.0
2009-06-09 05:49:00,5.36266,5.36389,5.36245,5.36389,10000000.0
2009-06-09 05:50:00,5.36444,5.36453,5.36238,5.36328,10000000.0
2009-06-09 05:51:00,5.36306,5.36348,5.36224,5.36322,11000000.0
2009-06-09 05:52:00,5.36152,5.3625,5.36114,5.36179,19000000.0
2009-06-09 05:53:00,5.3616,5.36217,5.36052,5.36183,15000000.0
2009-06-09 05:54:00,5.3615,5.3625,5.36132,5.3618,7000000.0
2009-06-09 05:55:00,5.36258,5.36411,5.3621,5.36401,12000000.0
2009-06-09 05:56:00,5.36328,5.36469,5.36264,5.3632,16000000.0
2009-06-09 05:57:00,5.36217,5.36408,5.36203,5.36398,11000000.0
2009-06-09 05:58:00,5.36191,5.36355,5.36187,5.36257,22000000.0
2009-06-09 05:59:00,5.36281,5.36281,5.36148,5.36188,9000000.0
2009-06-09 06:00:00,5.36095,5.36167,5.36046,5.36087,17000000.0
2009-06-09 06:01:00,5.36086,5.36189,5.36029,5.36189,18000000.0
2009-06-09 06:02:00,5.36188,5.36246,5.36101,5.36142,18000000.0
2009-06-09 06:03:00,5.362,5.36326,5.36119,5.36237,16000000.0
2009-06-09 06:04:00,5.3618,5.36284,5.36146,5.36182,8000000.0
2009-06-09 06:05:00,5.3619,5.36264,5.36036,5.36036,10000000.0
2009-06-09 06:06:00,5.36208,5.36258,5.36128,5.36155,27000000.0
2009-06-09 06:07:00,5.36158,5.36299,5.36024,5.36185,17000000.0
2009-06-09 06:08:00,5.36269,5.36373,5.3622,5.36255,14000000.0
2009-06-09 06:09:00,5.36288,5.36303,5.36126,5.36215,13000000.0
2009-06-09 06:10:00,5.36116,5.36275,5.36044,5.36152,14000000.0
2009-06-09 06:11:00,5.36155,5.36218,5.36076,5.36134,16000000.0
2009-06-09 06:12:00,5.36144,5.36278,5.36088,5.36264,17000000.0
2009-06-09 06:13:00,5.36271,5.36441,5.36172,5.36398,14000000.0
2009-06-09 06:14:00,5.36337,5.36419,5.3617,5.36273,12000000.0
2009-06-09 06:15:00,5.36162,5.36389,5.36162,5.36389,13000000.0
2009-06-09 06:16:00,5.36456,5.36564,5.3632,5.36384,14000000.0
2009-06-09 06:17:00,5.3651,5.3654,5.36338,5.36338,11000000.0
2009-06-09 06:18:00,5.36371,5.36598,5.36371,5.36531,12000000.0
2009-06-09 06:19:00,5.36628,5.36629,5.36431,5.36431,19000000.0
2009-06-09 06:20:00,5.36383,5.36504,5.36383,5.36409,11000000.0
2009-06-09 06:21:00,5.36442,5.3657,5.36408,5.36523,9000000.0
2009-06-09 06:22:00,5.36688,5.36876,5.36578,5.3683,22000000.0
2009-06-09 06:23:00,5.36866,5.3688,5.3672,5.36738,18000000.0
2009-06-09 06:24:00,5.36758,5.36809,5.36702,5.3675,8000000.0
2009-06-09 06:25:00,5.36795,5.36795,5.36582,5.36582,9000000.0
2009-06-09 06:26:00,5.36656,5.36659,5.365,5.365,13000000.0
2009-06-09 06:27:00,5.36604,5.36638,5.36526,5.36562,15000000.0
2009-06-09 06:28:00,5.36514,5.36633,5.36382,5.36483,18000000.0
2009-06-09 06:29:00,5.36313,5.36478,5.36286,5.36382,16000000.0
2009-06-09 06:30:00,5.36435,5.36487,5.36394,5.36487,10000000.0
2009-06-09 06:31:00,5.36449,5.36612,5.36349,5.36532,13000000.0
2009-06-09 06:32:00,5.36674,5.36703,5.36482,5.36598,10000000.0
2009-06-09 06:33:00,5.36659,5.36659,5.36555,5.3664,10000000.0
2009-06-09 06:34:00,5.36733,5.36733,5.36589,5.3667,15000000.0
2009-06-09 06:35:00,5.36664,5.36704,5.36471,5.36618,13000000.0
2009-06-09 06:36:00,5.36643,5.36758,5.36471,5.36665,23000000.0
2009-06-09 06:37:00,5.3662,5.36795,5.36593,5.36795,11000000.0
2009-06-09 06:38:00,5.36798,5.36872,5.36619,5.36792,17000000.0
2009-06-09 06:39:00,5.36955,5.36955,5.36714,5.36734,8000000.0
2009-06-09 06:40:00,5.36845,5.36845,5.36708,5.36714,15000000.0
2009-06-09 06:41:00,5.36817,5.36862,5.36694,5.3674,15000000.0
2009-06-09 06:42:00,5.36711,5.36749,5.36571,5.36669,16000000.0
2009-06-09 06:43:00,5.3673,5.36779,5.3659,5.3659,12000000.0
2009-06-09 06:44:00,5.36707,5.36751,5.36567,5.36666,13000000.0
2009-06-09 06:45:00,5.36647,5.36675,5.36517,5.36644,14000000.0
2009-06-09 06:46:00,5.36649,5.367,5.36529,5.36627,12000000.0
2009-06-09 06:47:00,5.36646,5.36718,5.36605,5.36646,11000000.0
2009-06-09 06:48:00,5.36669,5.3672,5.36534,5.36571,15000000.0
2009-06-09 06:49:00,5.36627,5.36627,5.36425,5.36528,17000000.0
2009-06-09 06:50:00,5.36551,5.36551,5.36368,5.364,13000000.0
2009-06-09 06:51:00,5.36375,5.3649,5.36369,5.36392,8000000.0
2009-06-09 06:52:00,5.36398,5.36415,5.3622,5.36289,14000000.0
2009-06-09 06:53:00,5.36364,5.36373,5.36154,5.36373,13000000.0
2009-06-09 06:54:00,5.3619,5.36296,5.36168,5.36168,8000000.0
2009-06-09 06:55:00,5.36236,5.36349,5.36218,5.36349,10000000.0
2009-06-09 06:56:00,5.3631,5.36353,5.36261,5.36305,11000000.0
2009-06-09 06:57:00,5.36293,5.36401,5.36269,5.36374,17000000.0
2009-06-09 06:58:00,5.36371,5.36462,5.36313,5.3639,12000000.0
2009-06-09 06:59:00,5.36397,5.36397,5.36133,5.36274,14000000.0
2009-06-09 07:00:00,5.36186,5.36319,5.36152,5.36201,11000000.0
2009-06-09 07:01:00,5.36253,5.36253,5.36021,5.3611,10000000.0
2009-06-09 07:02:00,5.36111,5.36191,5.36022,5.36098,14000000.0
2009-06-09 07:03:00,5.362,5.36233,5.36109,5.36114,7000000.0
2009-06-09 07:04:00,5.36269,5.36269,5.36081,5.36139,16000000.0
2009-06-09 07:05:00,5.36194,5.36194,5.36058,5.36089,15000000.0
2009-06-09 07:06:00,5.36089,5.36199,5.36013,5.36181,16000000.0
2009-06-09 07:07:00,5.36165,5.36267,5.36112,5.36199,12000000.0
2009-06-09 07:08:00,5.36107,5.36189,5.36086,5.36189,8000000.0
2009-06-09 07:09:00,5.36181,5.36181,5.36024,5.36063,8000000.0
2009-06-09 07:10:00,5.36192,5.36198,5.35927,5.35927,16000000.0
2009-06-09 07:11:00,5.36001,5.36086,5.35907,5.36013,17000000.0
2009-06-09 07:12:00,5.36097,5.36097,5.3589,5.35963,20000000.0
2009-06-09 07:13:00,5.35996,5.36095,5.3596,5.36095,18000000.0
2009-06-09 07:14:00,5.36049,5.36096,5.3593,5.36028,11000000.0
2009-06-09 07:15:00,5.36048,5.36093,5.35849,5.36017,18000000.0
2009-06-09 07:16:00,5.36034,5.3612,5.35881,5.36108,18000000.0
2009-06-09 07:17:00,5.35953,5.36197,5.35953,5.36086,12000000.0
2009-06-09 07:18:00,5.36055,5.36194,5.36005,5.36144,18000000.0
2009-06-09 07:19:00,5.36129,5.36275,5.36129,5.36207,14000000.0
2009-06-09 07:20:00,5.36254,5.3636,5.36181,5.36253,18000000.0
2009-06-09 07:21:00,5.36236,5.36314,5.36107,5.36197,13000000.0
2009-06-09 07:22:00,5.36248,5.36248,5.35936,5.36139,14000000.0
2009-06-09 07:23:00,5.36101,5.3625,5.3603,5.36098,15000000.0
2009-06-09 07:24:00,5.36062,5.36105,5.35925,5.35991,16000000.0
2009-06-09 07:25:00,5.36045,5.36045,5.35824,5.35905,15000000.0
2009-06-09 07:26:00,5.35835,5.359,5.3576,5.35862,13000000.0
2009-06-09 07:27:00,5.35832,5.35832,5.35627,5.35829,12000000.0
2009-06-09 07:28:00,5.35639,5.35778,5.35526,5.35654,22000000.0
2009-06-09 07:29:00,5.35667,5.3572,5.35552,5.35576,16000000.0
2009-06-09 07:30:00,5.35553,5.35696,5.35519,5.35653,14000000.0
2009-06-09 07:31:00,5.35738,5.35781,5.3561,5.35681,13000000.0
2009-06-09 07:32:00,5.35616,5.3581,5.35616,5.35662,9000000.0
2009-06-09 07:33:00,5.35778,5.35816,5.35668,5.35791,7000000.0
2009-06-09 07:34:00,5.35903,5.35903,5.3575,5.35836,18000000.0
2009-06-09 07:35:00,5.35834,5.35992,5.35774,5.35926,9000000.0
2009-06-09 07:36:00,5.35846,5.35851,5.3568,5.35789,13000000.0
2009-06-09 07:37:00,5.35788,5.35818,5.35645,5.35726,11000000.0
2009-06-09 07:38:00,5.35778,5.35778,5.35623,5.35674,11000000.0
2009-06-09 07:39:00,5.35644,5.35698,5.35541,5.35618,19000000.0
2009-06-09 07:40:00,5.35601,5.35749,5.35581,5.35637,11000000.0
2009-06-09 07:41:00,5.3568,5.35713,5.35438,5.35438,7000000.0
2009-06-09 07:42:00,5.35494,5.3556,5.35434,5.3556,13000000.0
2009-06-09 07:43:00,5.35341,5.35503,5.35261,5.35331,14000000.0
2009-06-09 07:44:00,5.35284,5.35402,5.35225,5.35225,10000000.0
2009-06-09 07:45:00,5.3515,5.35327,5.3515,5.35288,8000000.0
2009-06-09 07:46:00,5.35281,5.3549,5.35281,5.3549,13000000.0
2009-06-09 07:47:00,5.35507,5.35507,5.35315,5.35392,15000000.0
2009-06-09 07:48:00,5.35427,5.35549,5.35394,5.35549,13000000.0
2009-06-09 07:49:00,5.35586,5.35648,5.35496,5.35604,10000000.0
2009-06-09 07:50:00,5.35579,5.35678,5.35476,5.35581,17000000.0
2009-06-09 07:51:00,5.35564,5.35641,5.35527,5.35606,16000000.0
2009-06-09 07:52:00,5.35538,5.35694,5.35538,5.35687,13000000.0
2009-06-09 07:53:00,5.35648,5.35648,5.35473,5.35518,10000000.0
2009-06-09 07:54:00,5.35471,5.35471,5.35348,5.35411,11000000.0
2009-06-09 07:55:00,5.35445,5.35445,5.35251,5.35293,12000000.0
2009-06-09 07:56:00,5.3537,5.35442,5.35225,5.35322,13000000.0
2009-06-09 07:57:00,5.35455,5.35457,5.35229,5.35229,8000000.0
2009-06-09 07:58:00,5.3533,5.35349,5.35042,5.3514,14000000.0
2009-06-09 07:59:00,5.35129,5.3521,5.34999,5.35085,15000000.0
2009-06-09 08:00:00,5.35185,5.35434,5.35181,5.35434,10000000.0
2009-06-09 08:01:00,5.35501,5.35645,5.35388,5.35645,13000000.0
2009-06-09 08:02:00,5.35693,5.35804,5.35546,5.35546,14000000.0
2009-06-09 08:03:00,5.35648,5.36031,5.35625,5.35906,12000000.0
2009-06-09 08:04:00,5.35973,5.36176,5.35952,5.36103,16000000.0
2009-06-09 08:05:00,5.36182,5.36312,5.36139,5.36235,14000000.0
2009-06-09 08:06:00,5.3624,5.36257,5.36001,5.36122,19000000.0
2009-06-09 08:07:00,5.36095,5.3615,5.3592,5.36043,19000000.0
2009-06-09 08:08:00,5.35936,5.35936,5.35689,5.35689,11000000.0
2009-06-09 08:09:00,5.35966,5.3603,5.3573,5.3603,10000000.0
2009-06-09 08:10:00,5.36035,5.36198,5.35927,5.36084,16000000.0
2009-06-09 08:11:00,5.36015,5.36101,5.35929,5.36008,9000000.0
2009-06-09 08:12:00,5.35956,5.35956,5.35563,5.35653,10000000.0
2009-06-09 08:13:00,5.3566,5.35678,5.35499,5.35617,11000000.0
2009-06-09 08:14:00,5.35642,5.35718,5.35532,5.35687,12000000.0
2009-06-09 08:15:00,5.35685,5.35774,5.35544,5.35734,15000000.0
2009-06-09 08:16:00,5.35631,5.35677,5.35504,5.35518,14000000.0
2009-06-09 08:17:00,5.35569,5.35608,5.35438,5.35469,10000000.0
2009-06-09 08:18:00,5.35461,5.3554,5.35363,5.35418,9000000.0
2009-06-09 08:19:00,5.3541,5.35514,5.35322,5.35404,11000000.0
2009-06-09 08:20:00,5.35585,5.35585,5.35396,5.35424,11000000.0
2009-06-09 08:21:00,5.35482,5.35483,5.35311,5.35383,20000000.0
2009-06-09 08:22:00,5.35363,5.35409,5.35016,5.35121,8000000.0
2009-06-09 08:23:00,5.35107,5.35341,5.34989,5.35131,12000000.0
2009-06-09 08:24:00,5.34922,5.35107,5.34668,5.35107,13000000.0
2009-06-09 08:25:00,5.34888,5.34984,5.34752,5.34752,12000000.0
2009-06-09 08:26:00,5.34782,5.34887,5.34714,5.34739,13000000.0
2009-06-09 08:27:00,5.34646,5.34797,5.34646,5.34797,11000000.0
2009-06-09 08:28:00,5.34822,5.34855,5.34755,5.34787,8000000.0
2009-06-09 08:29:00,5.34815,5.34898,5.34791,5.34864,12000000.0
2009-06-09 08:30:00,5.34898,5.34902,5.34779,5.348,11000000.0
2009-06-09 08:31:00,5.34951,5.35126,5.34877,5.35126,10000000.0
2009-06-09 08:32:00,5.35043,5.35064,5.3488,5.34883,13000000.0
2009-06-09 08:33:00,5.34878,5.34928,5.34391,5.34391,11000000.0
2009-06-09 08:34:00,5.34491,5.34789,5.34396,5.34396,17000000.0
2009-06-09 08:35:00,5.34313,5.34459,5.34189,5.34278,11000000.0
2009-06-09 08:36:00,5.34236,5.34336,5.34142,5.34232,10000000.0
2009-06-09 08:37:00,5.34305,5.34328,5.34142,5.34318,9000000.0
2009-06-09 08:38:00,5.34237,5.34264,5.33988,5.34145,18000000.0
2009-06-09 08:39:00,5.34079,5.34252,5.3402,5.34252,8000000.0
2009-06-09 08:40:00,5.34182,5.34303,5.34182,5.34303,7000000.0
2009-06-09 08:41:00,5.34271,5.34353,5.34137,5.34235,16000000.0
2009-06-09 08:42:00,5.34337,5.34337,5.3411,5.34168,14000000.0
2009-06-09 08:43:00,5.34307,5.3442,5.34242,5.34242,12000000.0
2009-06-09 08:44:00,5.34453,5.34532,5.34394,5.34532,9000000.0
2009-06-09 08:45:00,5.34401,5.34497,5.34318,5.34497,18000000.0
2009-06-09 08:46:00,5.34472,5.34517,5.3436,5.34377,14000000.0
2009-06-09 08:47:00,5.34402,5.34403,5.34165,5.34188,18000000.0
2009-06-09 08:48:00,5.34321,5.34393,5.34161,5.34218,12000000.0
2009-06-09 08:49:00,5.34185,5.34239,5.34019,5.34093,14000000.0
2009-06-09 08:50:00,5.34064,5.34203,5.33956,5.34203,16000000.0
2009-06-09 08:51:00,5.3421,5.34268,5.3402,5.34258,21000000.0
2009-06-09 08:52:00,5.3414,5.34358,5.3414,5.34189,20000000.0
2009-06-09 08:53:00,5.34257,5.34284,5.34185,5.34224,7000000.0
2009-06-09 08:54:00,5.34169,5.34229,5.34034,5.34184,17000000.0
2009-06-09 08:55:00,5.34104,5.3429,5.34049,5.3429,12000000.0
2009-06-09 08:56:00,5.34164,5.34306,5.34148,5.34245,17000000.0
2009-06-09 08:57:00,5.34239,5.34374,5.34142,5.3434,16000000.0
2009-06-09 08:58:00,5.3435,5.3435,5.34135,5.34267,12000000.0
2009-06-09 08:59:00,5.34356,5.34463,5.34291,5.34441,13000000.0
2009-06-09 09:00:00,5.34426,5.34591,5.34232,5.34535,17000000.0
2009-06-09 09:01:00,5.34451,5.346,5.34318,5.3454,13000000.0
2009-06-09 09:02:00,5.34519,5.34621,5.34476,5.34592,8000000.0
2009-06-09 09:03:00,5.34642,5.34776,5.34558,5.34752,16000000.0
2009-06-09 09:04:00,5.34696,5.34767,5.34575,5.34614,8000000.0
2009-06-09 09:05:00,5.34748,5.34748,5.34439,5.3457,11000000.0
2009-06-09 09:06:00,5.34563,5.34736,5.34563,5.34732,10000000.0
2009-06-09 09:07:00,5.34748,5.34748,5.34573,5.34711,10000000.0
2009-06-09 09:08:00,5.34495,5.34589,5.34268,5.34349,19000000.0
2009-06-09 09:09:00,5.34248,5.34333,5.33985,5.34053,16000000.0
2009-06-09 09:10:00,5.34189,5.34209,5.33844,5.33932,8000000.0
2009-06-09 09:11:00,5.33855,5.33929,5.33693,5.33693,11000000.0
2009-06-09 09:12:00,5.33745,5.33761,5.33485,5.33537,16000000.0
2009-06-09 09:13:00,5.3358,5.3366,5.33475,5.33525,15000000.0
2009-06-09 09:14:00,5.3366,5.33699,5.33475,5.33527,17000000.0
2009-06-09 09:15:00,5.33664,5.33801,5.33542,5.33733,12000000.0
2009-06-09 09:16:00,5.33592,5.33735,5.33541,5.33574,14000000.0
2009-06-09 09:17:00,5.33579,5.33654,5.33426,5.33609,14000000.0
2009-06-09 09:18:00,5.33545,5.33571,5.33266,5.33284,18000000.0
2009-06-09 09:19:00,5.33219,5.33471,5.33219,5.3339,14000000.0
2009-06-09 09:20:00,5.33291,5.3334,5.32984,5.33164,18000000.0
2009-06-09 09:21:00,5.3322,5.3322,5.3287,5.3287,17000000.0
2009-06-09 09:22:00,5.32954,5.33066,5.32865,5.32937,13000000.0
2009-06-09 09:23:00,5.33003,5.33091,5.32863,5.33021,12000000.0
2009-06-09 09:24:00,5.33055,5.33202,5.3293,5.33202,14000000.0
2009-06-09 09:25:00,5.33227,5.33273,5.33134,5.33273,9000000.0
2009-06-09 09:26:00,5.33189,5.33314,5.33112,5.33112,13000000.0
2009-06-09 09:27:00,5.3322,5.33309,5.33107,5.33215,13000000.0
2009-06-09 09:28:00,5.3309,5.33328,5.3309,5.33328,19000000.0
2009-06-09 09:29:00,5.33301,5.33301,5.33116,5.3323,14000000.0
2009-06-09 09:30:00,5.33182,5.33317,5.33038,5.33144,15000000.0
2009-06-09 09:31:00,5.33143,5.33219,5.33061,5.3314,11000000.0
2009-06-09 09:32:00,5.32968,5.33106,5.3275,5.32751,16000000.0
2009-06-09 09:33:00,5.328,5.32882,5.32582,5.3278,9000000.0
2009-06-09 09:34:00,5.32801,5.32801,5.32618,5.32784,18000000.0
2009-06-09 09:35:00,5.32753,5.32861,5.32671,5.32671,14000000.0
2009-06-09 09:36:00,5.32806,5.3298,5.32806,5.3298,16000000.0
2009-06-09 09:37:00,5.3303,5.3303,5.32804,5.32911,20000000.0
2009-06-09 09:38:00,5.32872,5.32939,5.32774,5.32932,19000000.0
2009-06-09 09:39:00,5.33018,5.3319,5.32903,5.3306,16000000.0
2009-06-09 09:40:00,5.3299,5.33168,5.32979,5.33168,12000000.0
2009-06-09 09:41:00,5.33065,5.33151,5.32827,5.33054,18000000.0
2009-06-09 09:42:00,5.33124,5.33124,5.32966,5.33107,16000000.0
2009-06-09 09:43:00,5.33107,5.33219,5.32981,5.33219,15000000.0
2009-06-09 09:44:00,5.33166,5.33211,5.33025,5.33108,13000000.0
2009-06-09 09:45:00,5.33198,5.33223,5.33049,5.33049,13000000.0
2009-06-09 09:46:00,5.33145,5.33232,5.33,5.33171,17000000.0
2009-06-09 09:47:00,5.33248,5.33279,5.33084,5.33244,13000000.0
2009-06-09 09:48:00,5.33264,5.33303,5.3316,5.33254,16000000.0
2009-06-09 09:49:00,5.33098,5.33254,5.33077,5.33154,17000000.0
2009-06-09 09:50:00,5.33152,5.33191,5.33002,5.33148,12000000.0
2009-06-09 09:51:00,5.32999,5.3319,5.32912,5.33043,16000000.0
2009-06-09 09:52:00,5.33035,5.33183,5.32942,5.33027,16000000.0
2009-06-09 09:53:00,5.33049,5.33175,5.32961,5.33154,15000000.0
2009-06-09 09:54:00,5.33201,5.33488,5.33067,5.33413,15000000.0
2009-06-09 09:55:00,5.33436,5.33517,5.33236,5.3332,15000000.0
2009-06-09 09:56:00,5.33473,5.33587,5.33362,5.33407,17000000.0
2009-06-09 09:57:00,5.33378,5.33527,5.33318,5.33526,12000000.0
2009-06-09 09:58:00,5.33243,5.33453,5.33187,5.33279,14000000.0
2009-06-09 09:59:00,5.33341,5.33469,5.33181,5.33469,10000000.0
2009-06-09 10:00:00,5.33567,5.33611,5.33461,5.33479,11000000.0
2009-06-09 10:01:00,5.33537,5.3364,5.33471,5.33605,24000000.0
2009-06-09 10:02:00,5.33579,5.33623,5.33457,5.33603,14000000.0
2009-06-09 10:03:00,5.33649,5.3367,5.33468,5.3367,16000000.0
2009-06-09 10:04:00,5.33557,5.33755,5.33557,5.33738,10000000.0
2009-06-09 10:05:00,5.33787,5.33787,5.33574,5.33737,10000000.0
2009-06-09 10:06:00,5.33438,5.33597,5.3337,5.33434,9000000.0
2009-06-09 10:07:00,5.33466,5.33475,5.33196,5.33327,11000000.0
2009-06-09 10:08:00,5.33236,5.33319,5.33151,5.33151,9000000.0
2009-06-09 10:09:00,5.33325,5.335,5.33268,5.33474,11000000.0
2009-06-09 10:10:00,5.33345,5.33575,5.33317,5.33575,15000000.0
2009-06-09 10:11:00,5.33538,5.33614,5.33423,5.33526,16000000.0
2009-06-09 10:12:00,5.33637,5.33659,5.33469,5.33537,19000000.0
2009-06-09 10:13:00,5.33678,5.33739,5.33554,5.33739,9000000.0
2009-06-09 10:14:00,5.33824,5.33824,5.33453,5.33603,11000000.0
2009-06-09 10:15:00,5.33648,5.33686,5.33486,5.33637,8000000.0
2009-06-09 10:16:00,5.33641,5.33703,5.33488,5.33703,17000000.0
2009-06-09 10:17:00,5.33705,5.33708,5.33561,5.33681,16000000.0
2009-06-09 10:18:00,5.33621,5.33765,5.33535,5.33715,16000000.0
2009-06-09 10:19:00,5.33594,5.33713,5.3348,5.33713,17000000.0
2009-06-09 10:20:00,5.33676,5.33676,5.33363,5.33545,16000000.0
2009-06-09 10:21:00,5.33492,5.33566,5.33451,5.33509,7000000.0
2009-06-09 10:22:00,5.33616,5.33733,5.33477,5.33733,10000000.0
2009-06-09 10:23:00,5.33724,5.33724,5.33536,5.33626,14000000.0
2009-06-09 10:24:00,5.33779,5.33886,5.33571,5.33727,13000000.0
2009-06-09 10:25:00,5.33748,5.33748,5.33495,5.33624,12000000.0
2009-06-09 10:26:00,5.33674,5.3371,5.3357,5.3357,11000000.0
2009-06-09 10:27:00,5.33584,5.33696,5.33461,5.33578,13000000.0
2009-06-09 10:28:00,5.33739,5.33739,5.3355,5.33717,13000000.0
2009-06-09 10:29:00,5.33674,5.33812,5.33629,5.33711,11000000.0
2009-06-09 10:30:00,5.33841,5.33843,5.33742,5.33843,9000000.0
2009-06-09 10:31:00,5.33807,5.33833,5.33552,5.33693,16000000.0
2009-06-09 10:32:00,5.33563,5.33726,5.33486,5.33659,9000000.0
2009-06-09 10:33:00,5.33618,5.33618,5.33432,5.33548,12000000.0
2009-06-09 10:34:00,5.33621,5.33623,5.33355,5.33557,11000000.0
2009-06-09 10:35:00,5.33491,5.33682,5.33448,5.33633,17000000.0
2009-06-09 10:36:00,5.33575,5.33599,5.33437,5.33502,10000000.0
2009-06-09 10:37:00,5.3344,5.33538,5.33296,5.33538,15000000.0
2009-06-09 10:38:00,5.33529,5.33645,5.33408,5.33617,17000000.0
2009-06-09 10:39:00,5.33548,5.33825,5.33548,5.33824,13000000.0
2009-06-09 10:40:00,5.33843,5.33863,5.33724,5.33805,10000000.0
2009-06-09 10:41:00,5.33802,5.33835,5.33623,5.33735,15000000.0
2009-06-09 10:42:00,5.338,5.33809,5.33635,5.33635,12000000.0
2009-06-09 10:43:00,5.33876,5.34032,5.33783,5.33956,13000000.0
2009-06-09 10:44:00,5.34069,5.34069,5.33918,5.34035,12000000.0
2009-06-09 10:45:00,5.34082,5.34082,5.33925,5.34013,13000000.0
2009-06-09 10:46:00,5.33951,5.34033,5.33912,5.34007,13000000.0
2009-06-09 10:47:00,5.34018,5.34146,5.33952,5.3414,7000000.0
2009-06-09 10:48:00,5.34149,5.34195,5.33936,5.3404,12000000.0
2009-06-09 10:49:00,5.34059,5.34073,5.33872,5.33923,10000000.0
2009-06-09 10:50:00,5.34144,5.34176,5.33962,5.34153,14000000.0
2009-06-09 10:51:00,5.34091,5.34106,5.33999,5.34034,11000000.0
2009-06-09 10:52:00,5.34044,5.34117,5.33908,5.34015,20000000.0
2009-06-09 10:53:00,5.3381,5.34018,5.33802,5.33886,9000000.0
2009-06-09 10:54:00,5.33822,5.33933,5.33634,5.33802,18000000.0
2009-06-09 10:55:00,5.33696,5.33835,5.33637,5.33829,10000000.0
2009-06-09 10:56:00,5.33864,5.33953,5.33765,5.33855,11000000.0
2009-06-09 10:57:00,5.34007,5.34009,5.33739,5.33939,8000000.0
2009-06-09 10:58:00,5.33698,5.33878,5.33598,5.33691,10000000.0
2009-06-09 10:59:00,5.3365,5.33809,5.33538,5.33809,10000000.0
2009-06-09 11:00:00,5.33794,5.33918,5.337,5.33918,15000000.0
2009-06-09 11:01:00,5.33934,5.33943,5.33837,5.33895,12000000.0
2009-06-09 11:02:00,5.33921,5.33921,5.33747,5.33829,8000000.0
2009-06-09 11:03:00,5.33832,5.33845,5.33713,5.33765,11000000.0
2009-06-09 11:04:00,5.33747,5.33776,5.33624,5.33692,15000000.0
2009-06-09 11:05:00,5.33704,5.33825,5.33584,5.33677,17000000.0
2009-06-09 11:06:00,5.33714,5.33937,5.33714,5.3389,12000000.0
2009-06-09 11:07:00,5.33839,5.33949,5.33808,5.33864,11000000.0
2009-06-09 11:08:00,5.34057,5.3415,5.33907,5.3415,22000000.0
2009-06-09 11:09:00,5.33992,5.34267,5.33988,5.34267,9000000.0
2009-06-09 11:10:00,5.34293,5.34379,5.34164,5.34261,16000000.0
2009-06-09 11:11:00,5.34308,5.34378,5.34175,5.3423,7000000.0
2009-06-09 11:12:00,5.34249,5.3433,5.34135,5.34311,15000000.0
2009-06-09 11:13:00,5.34402,5.34724,5.34356,5.34676,11000000.0
2009-06-09 11:14:00,5.34659,5.34692,5.34523,5.34553,18000000.0
2009-06-09 11:15:00,5.34604,5.34604,5.34385,5.34418,11000000.0
2009-06-09 11:16:00,5.34552,5.34632,5.34469,5.34551,13000000.0
2009-06-09 11:17:00,5.34498,5.34654,5.34484,5.34593,13000000.0
2009-06-09 11:18:00,5.34572,5.34645,5.34523,5.34571,9000000.0
2009-06-09 11:19:00,5.34557,5.34685,5.3455,5.3458,17000000.0
2009-06-09 11:20:00,5.34702,5.34879,5.34619,5.34875,14000000.0
2009-06-09 11:21:00,5.35009,5.35009,5.34766,5.34952,14000000.0
2009-06-09 11:22:00,5.34812,5.34969,5.34587,5.34777,22000000.0
2009-06-09 11:23:00,5.34775,5.34834,5.34717,5.34744,8000000.0
2009-06-09 11:24:00,5.34923,5.35228,5.34805,5.35047,18000000.0
2009-06-09 11:25:00,5.35089,5.35159,5.34992,5.35096,9000000.0
2009-06-09 11:26:00,5.35034,5.35118,5.34891,5.35047,15000000.0
2009-06-09 11:27:00,5.35038,5.35056,5.34807,5.34807,10000000.0
2009-06-09 11:28:00,5.3494,5.34985,5.34741,5.34919,13000000.0
2009-06-09 11:29:00,5.34963,5.35011,5.34831,5.35002,17000000.0
2009-06-09 11:30:00,5.34967,5.35062,5.34832,5.35056,13000000.0
2009-06-09 11:31:00,5.35101,5.35139,5.34952,5.35067,12000000.0
2009-06-09 11:32:00,5.35044,5.35333,5.35043,5.35164,20000000.0
2009-06-09 11:33:00,5.35339,5.35397,5.35205,5.35393,16000000.0
2009-06-09 11:34:00,5.35381,5.35385,5.35177,5.35385,13000000.0
2009-06-09 11:35:00,5.35336,5.35357,5.35139,5.35149,14000000.0
2009-06-09 11:36:00,5.35249,5.3525,5.35147,5.3525,11000000.0
2009-06-09 11:37:00,5.3525,5.35281,5.35063,5.35136,16000000.0
2009-06-09 11:38:00,5.35264,5.35276,5.35025,5.35025,8000000.0
2009-06-09 11:39:00,5.34986,5.3502,5.34825,5.34925,11000000.0
2009-06-09 11:40:00,5.3494,5.3509,5.34856,5.34899,12000000.0
2009-06-09 11:41:00,5.34957,5.35082,5.3492,5.35065,10000000.0
2009-06-09 11:42:00,5.35232,5.35246,5.35031,5.35119,10000000.0
2009-06-09 11:43:00,5.35108,5.35179,5.34969,5.35083,17000000.0
2009-06-09 11:44:00,5.34954,5.35073,5.34853,5.34901,15000000.0
2009-06-09 11:45:00,5.34902,5.3493,5.34744,5.3493,16000000.0
2009-06-09 11:46:00,5.3494,5.3494,5.34824,5.34897,7000000.0
2009-06-09 11:47:00,5.34935,5.34935,5.34728,5.34924,16000000.0
2009-06-09 11:48:00,5.34868,5.34957,5.34778,5.34926,13000000.0
2009-06-09 11:49:00,5.34889,5.34916,5.34788,5.34902,10000000.0
2009-06-09 11:50:00,5.34857,5.34872,5.34719,5.34867,12000000.0
2009-06-09 11:51:00,5.34904,5.34952,5.34769,5.34819,14000000.0
2009-06-09 11:52:00,5.34958,5.35028,5.34744,5.34862,18000000.0
2009-06-09 11:53:00,5.34832,5.34929,5.34696,5.34884,16000000.0
2009-06-09 11:54:00,5.34785,5.34818,5.34665,5.34764,8000000.0
2009-06-09 11:55:00,5.34825,5.34927,5.34807,5.34927,8000000.0
2009-06-09 11:56:00,5.34829,5.35013,5.34829,5.3495,8000000.0
2009-06-09 11:57:00,5.3503,5.35074,5.34916,5.3502,11000000.0
2009-06-09 11:58:00,5.35077,5.3513,5.34945,5.3513,14000000.0
2009-06-09 11:59:00,5.35044,5.35225,5.35018,5.3508,11000000.0
2009-06-09 12:00:00,5.35236,5.3553,5.3505,5.3553,15000000.0
2009-06-09 12:01:00,5.35489,5.35517,5.35286,5.35286,13000000.0
2009-06-09 12:02:00,5.35461,5.35635,5.3532,5.35593,15000000.0
2009-06-09 12:03:00,5.35584,5.35675,5.35536,5.35579,11000000.0
2009-06-09 12:04:00,5.35751,5.35751,5.35549,5.35549,9000000.0
2009-06-09 12:05:00,5.35487,5.35697,5.35487,5.35682,9000000.0
2009-06-09 12:06:00,5.35732,5.35934,5.35569,5.35862,15000000.0
2009-06-09 12:07:00,5.3572,5.35935,5.3572,5.35882,11000000.0
2009-06-09 12:08:00,5.35947,5.35947,5.35693,5.35798,8000000.0
2009-06-09 12:09:00,5.35792,5.35856,5.35652,5.35715,18000000.0
2009-06-09 12:10:00,5.3579,5.35822,5.35631,5.35738,14000000.0
2009-06-09 12:11:00,5.35803,5.35852,5.35581,5.35655,9000000.0
2009-06-09 12:12:00,5.35764,5.35925,5.35738,5.35894,18000000.0
2009-06-09 12:13:00,5.35844,5.36007,5.35835,5.3593,12000000.0
2009-06-09 12:14:00,5.36009,5.36009,5.35861,5.35911,10000000.0
2009-06-09 12:15:00,5.35773,5.35995,5.35766,5.3598,8000000.0
2009-06-09 12:16:00,5.35978,5.36121,5.35864,5.36121,14000000.0
2009-06-09 12:17:00,5.36083,5.36115,5.35943,5.36007,13000000.0
2009-06-09 12:18:00,5.35974,5.36074,5.35922,5.36074,10000000.0
2009-06-09 12:19:00,5.35882,5.36124,5.35856,5.36124,11000000.0
2009-06-09 12:20:00,5.36011,5.36071,5.35988,5.36059,8000000.0
2009-06-09 12:21:00,5.36014,5.36153,5.35989,5.36086,20000000.0
2009-06-09 12:22:00,5.36112,5.36205,5.35979,5.36205,14000000.0
2009-06-09 12:23:00,5.3625,5.36293,5.36061,5.36271,11000000.0
2009-06-09 12:24:00,5.36314,5.36355,5.36079,5.3618,17000000.0
2009-06-09 12:25:00,5.36179,5.36195,5.36066,5.36104,12000000.0
2009-06-09 12:26:00,5.36207,5.36207,5.36088,5.36177,7000000.0
2009-06-09 12:27:00,5.36004,5.36025,5.35899,5.36003,7000000.0
2009-06-09 12:28:00,5.35906,5.36054,5.35733,5.35799,19000000.0
2009-06-09 12:29:00,5.35885,5.35952,5.35757,5.35804,12000000.0
2009-06-09 12:30:00,5.35905,5.36078,5.35778,5.36078,10000000.0
2009-06-09 12:31:00,5.36126,5.36126,5.35855,5.3605,12000000.0
2009-06-09 12:32:00,5.36016,5.36147,5.35907,5.35907,12000000.0
2009-06-09 12:33:00,5.36007,5.36099,5.35878,5.3605,15000000.0
2009-06-09 12:34:00,5.36038,5.36038,5.35773,5.35892,12000000.0
2009-06-09 12:35:00,5.35773,5.36067,5.35773,5.36033,12000000.0
2009-06-09 12:36:00,5.36076,5.36095,5.35885,5.36014,15000000.0
2009-06-09 12:37:00,5.36076,5.36227,5.35909,5.36227,8000000.0
2009-06-09 12:38:00,5.36303,5.36544,5.36053,5.36544,15000000.0
2009-06-09 12:39:00,5.36642,5.36697,5.36365,5.36576,14000000.0
2009-06-09 12:40:00,5.36522,5.36627,5.36263,5.36531,18000000.0
2009-06-09 12:41:00,5.36521,5.36522,5.3633,5.36452,11000000.0
2009-06-09 12:42:00,5.36385,5.36533,5.36313,5.36489,17000000.0
2009-06-09 12:43:00,5.36319,5.36345,5.36151,5.36203,11000000.0
2009-06-09 12:44:00,5.3609,5.36216,5.36022,5.36106,13000000.0
2009-06-09 12:45:00,5.36136,5.36136,5.35916,5.36089,10000000.0
2009-06-09 12:46:00,5.36126,5.36126,5.35895,5.36064,20000000.0
2009-06-09 12:47:00,5.35991,5.36086,5.35985,5.35985,10000000.0
2009-06-09 12:48:00,5.36125,5.36225,5.36025,5.36167,10000000.0
2009-06-09 12:49:00,5.36161,5.36175,5.36013,5.36175,15000000.0
2009-06-09 12:50:00,5.36122,5.36263,5.36064,5.36259,14000000.0
2009-06-09 12:51:00,5.36287,5.36287,5.361,5.3612,14000000.0
2009-06-09 12:52:00,5.36024,5.36208,5.35939,5.36136,9000000.0
2009-06-09 12:53:00,5.36014,5.36091,5.35938,5.36091,9000000.0
2009-06-09 12:54:00,5.3606,5.3606,5.3588,5.35984,20000000.0
2009-06-09 12:55:00,5.36017,5.36109,5.35932,5.3599,12000000.0
2009-06-09 12:56:00,5.36073,5.36119,5.35957,5.36037,7000000.0
2009-06-09 12:57:00,5.36048,5.3606,5.35831,5.36055,13000000.0
2009-06-09 12:58:00,5.36008,5.3603,5.35868,5.35911,16000000.0
2009-06-09 12:59:00,5.35925,5.35961,5.35811,5.35932,14000000.0
2009-06-09 13:00:00,5.35823,5.35987,5.35767,5.3579,12000000.0
2009-06-09 13:01:00,5.35807,5.35879,5.35623,5.35781,17000000.0
2009-06-09 13:02:00,5.3591,5.35958,5.35817,5.35911,10000000.0
2009-06-09 13:03:00,5.35925,5.35925,5.35668,5.35787,22000000.0
2009-06-09 13:04:00,5.35761,5.35832,5.3562,5.35788,20000000.0
2009-06-09 13:05:00,5.35657,5.35833,5.35619,5.35622,14000000.0
2009-06-09 13:06:00,5.3566,5.35824,5.3558,5.35765,17000000.0
2009-06-09 13:07:00,5.35658,5.35766,5.35451,5.35541,22000000.0
2009-06-09 13:08:00,5.35602,5.35617,5.35433,5.35542,12000000.0
2009-06-09 13:09:00,5.35598,5.35649,5.35382,5.35478,12000000.0
2009-06-09 13:10:00,5.35553,5.35582,5.35362,5.35418,20000000.0
2009-06-09 13:11:00,5.35621,5.35636,5.35402,5.35633,12000000.0
2009-06-09 13:12:00,5.35661,5.35661,5.35379,5.35484,16000000.0
2009-06-09 13:13:00,5.35336,5.3561,5.35336,5.35521,14000000.0
2009-06-09 13:14:00,5.35543,5.35641,5.35385,5.3546,17000000.0
2009-06-09 13:15:00,5.3553,5.3553,5.35294,5.35363,7000000.0
2009-06-09 13:16:00,5.3533,5.35437,5.35244,5.35377,9000000.0
2009-06-09 13:17:00,5.35179,5.35395,5.35179,5.35352,15000000.0
2009-06-09 13:18:00,5.35366,5.35457,5.35322,5.35457,17000000.0
2009-06-09 13:19:00,5.35482,5.35516,5.35239,5.35239,15000000.0
2009-06-09 13:20:00,5.35375,5.35431,5.35227,5.35293,12000000.0
2009-06-09 13:21:00,5.35389,5.35478,5.35189,5.35403,24000000.0
2009-06-09 13:22:00,5.35422,5.35449,5.35243,5.35436,12000000.0
2009-06-09 13:23:00,5.3539,5.35559,5.35349,5.35502,12000000.0
2009-06-09 13:24:00,5.35389,5.35536,5.35323,5.35452,18000000.0
2009-06-09 13:25:00,5.3517,5.35348,5.34677,5.34718,12000000.0
2009-06-09 13:26:00,5.34572,5.35039,5.34384,5.34644,12000000.0
2009-06-09 13:27:00,5.3463,5.34699,5.34392,5.3454,9000000.0
2009-06-09 13:28:00,5.34549,5.34549,5.3429,5.3429,15000000.0
2009-06-09 13:29:00,5.34357,5.34441,5.34081,5.34415,14000000.0
2009-06-09 13:30:00,5.34161,5.3422,5.33996,5.34211,11000000.0
2009-06-09 13:31:00,5.33948,5.34211,5.3376,5.33891,11000000.0
2009-06-09 13:32:00,5.33806,5.34057,5.33757,5.33776,8000000.0
2009-06-09 13:33:00,5.33694,5.33995,5.33694,5.33979,14000000.0
2009-06-09 13:34:00,5.3402,5.34032,5.33882,5.33904,11000000.0
2009-06-09 13:35:00,5.33893,5.33971,5.33762,5.33794,16000000.0
2009-06-09 13:36:00,5.33864,5.33956,5.33687,5.33863,8000000.0
2009-06-09 13:37:00,5.33824,5.33968,5.33661,5.33862,17000000.0
2009-06-09 13:38:00,5.33786,5.33893,5.33547,5.33893,14000000.0
2009-06-09 13:39:00,5.33767,5.33876,5.33712,5.33794,10000000.0
2009-06-09 13:40:00,5.33657,5.33711,5.33579,5.33586,8000000.0
2009-06-09 13:41:00,5.33676,5.33676,5.33493,5.33629,11000000.0
2009-06-09 13:42:00,5.33584,5.33722,5.33392,5.33546,14000000.0
2009-06-09 13:43:00,5.33425,5.33576,5.33351,5.33487,11000000.0
2009-06-09 13:44:00,5.33261,5.3345,5.33212,5.33402,11000000.0
2009-06-09 13:45:00,5.3334,5.33367,5.33188,5.33362,14000000.0
2009-06-09 13:46:00,5.33411,5.33411,5.32956,5.33052,11000000.0
2009-06-09 13:47:00,5.32929,5.32957,5.32676,5.32957,13000000.0
2009-06-09 13:48:00,5.33014,5.33014,5.32737,5.32934,14000000.0
2009-06-09 13:49:00,5.32836,5.33003,5.32759,5.32958,12000000.0
2009-06-09 13:50:00,5.32934,5.32966,5.32798,5.3291,16000000.0
2009-06-09 13:51:00,5.32764,5.32784,5.3233,5.32471,14000000.0
2009-06-09 13:52:00,5.32392,5.32392,5.32228,5.32292,10000000.0
2009-06-09 13:53:00,5.32205,5.32254,5.32104,5.32104,10000000.0
2009-06-09 13:54:00,5.32222,5.32222,5.31933,5.32039,8000000.0
2009-06-09 13:55:00,5.32228,5.32423,5.32136,5.32246,13000000.0
2009-06-09 13:56:00,5.3223,5.32502,5.3223,5.32443,17000000.0
2009-06-09 13:57:00,5.3241,5.32411,5.32125,5.32269,13000000.0
2009-06-09 13:58:00,5.32307,5.32342,5.32205,5.32315,7000000.0
2009-06-09 13:59:00,5.32438,5.32507,5.32292,5.324,9000000.0
2009-06-09 14:00:00,5.32467,5.32628,5.32467,5.32628,7000000.0
2009-06-09 14:01:00,5.32683,5.32769,5.32612,5.32769,11000000.0
2009-06-09 14:02:00,5.32743,5.32889,5.32582,5.32654,19000000.0
2009-06-09 14:03:00,5.32569,5.32774,5.3256,5.32638,13000000.0
2009-06-09 14:04:00,5.32526,5.32622,5.32437,5.32584,22000000.0
2009-06-09 14:05:00,5.32634,5.32696,5.32494,5.32639,17000000.0
2009-06-09 14:06:00,5.32704,5.32774,5.32559,5.32762,11000000.0
2009-06-09 14:07:00,5.32795,5.32816,5.32612,5.32644,9000000.0
2009-06-09 14:08:00,5.32829,5.32896,5.32687,5.32876,11000000.0
2009-06-09 14:09:00,5.32849,5.32974,5.3276,5.3276,12000000.0
2009-06-09 14:10:00,5.32966,5.32994,5.32744,5.32754,13000000.0
2009-06-09 14:11:00,5.3281,5.32986,5.32764,5.32916,14000000.0
2009-06-09 14:12:00,5.32868,5.32868,5.32691,5.327,11000000.0
2009-06-09 14:13:00,5.32448,5.32657,5.32448,5.326,11000000.0
2009-06-09 14:14:00,5.32702,5.32729,5.32472,5.32543,7000000.0
2009-06-09 14:15:00,5.3286,5.32936,5.3269,5.32734,14000000.0
2009-06-09 14:16:00,5.32941,5.32967,5.32786,5.3292,13000000.0
2009-06-09 14:17:00,5.33022,5.33068,5.32953,5.32977,22000000.0
2009-06-09 14:18:00,5.33105,5.33105,5.32882,5.32984,15000000.0
2009-06-09 14:19:00,5.32842,5.33028,5.32793,5.32804,12000000.0
2009-06-09 14:20:00,5.3295,5.33005,5.32603,5.3264,7000000.0
2009-06-09 14:21:00,5.32768,5.32854,5.32459,5.325,13000000.0
2009-06-09 14:22:00,5.32545,5.32545,5.3239,5.32499,8000000.0
2009-06-09 14:23:00,5.32444,5.32517,5.32302,5.32328,11000000.0
2009-06-09 14:24:00,5.32323,5.32387,5.32062,5.32367,13000000.0
2009-06-09 14:25:00,5.32129,5.32157,5.31655,5.3183,15000000.0
2009-06-09 14:26:00,5.31637,5.31722,5.31562,5.31568,8000000.0
2009-06-09 14:27:00,5.31853,5.31889,5.31639,5.31729,10000000.0
2009-06-09 14:28:00,5.3161,5.31664,5.31476,5.31631,11000000.0
2009-06-09 14:29:00,5.31627,5.31795,5.31569,5.31795,21000000.0
2009-06-09 14:30:00,5.31753,5.31969,5.31724,5.31961,11000000.0
2009-06-09 14:31:00,5.31937,5.32008,5.31598,5.31783,17000000.0
2009-06-09 14:32:00,5.31803,5.31832,5.31626,5.31694,15000000.0
2009-06-09 14:33:00,5.31838,5.31948,5.31731,5.31948,8000000.0
2009-06-09 14:34:00,5.31914,5.32049,5.31846,5.32049,9000000.0
2009-06-09 14:35:00,5.32078,5.32147,5.31943,5.31971,11000000.0
2009-06-09 14:36:00,5.32092,5.32272,5.32086,5.32223,15000000.0
2009-06-09 14:37:00,5.32184,5.32212,5.32034,5.32125,8000000.0
2009-06-09 14:38:00,5.3211,5.32381,5.32034,5.32381,10000000.0
2009-06-09 14:39:00,5.32411,5.32411,5.32157,5.32326,19000000.0
2009-06-09 14:40:00,5.32318,5.32492,5.32218,5.32492,15000000.0
2009-06-09 14:41:00,5.32438,5.32713,5.32394,5.32568,15000000.0
2009-06-09 14:42:00,5.32563,5.3267,5.32367,5.32537,17000000.0
2009-06-09 14:43:00,5.32368,5.32598,5.32368,5.32589,15000000.0
2009-06-09 14:44:00,5.32562,5.32606,5.32403,5.32514,15000000.0
2009-06-09 14:45:00,5.32524,5.32609,5.32396,5.3258,9000000.0
2009-06-09 14:46:00,5.32708,5.32728,5.32579,5.3269,11000000.0
2009-06-09 14:47:00,5.32655,5.32655,5.32418,5.32483,12000000.0
2009-06-09 14:48:00,5.32491,5.32591,5.32338,5.32338,12000000.0
2009-06-09 14:49:00,5.32371,5.32521,5.32239,5.32361,12000000.0
2009-06-09 14:50:00,5.32266,5.32497,5.31894,5.31894,15000000.0
2009-06-09 14:51:00,5.32095,5.32143,5.31777,5.32138,10000000.0
2009-06-09 14:52:00,5.32105,5.32105,5.31848,5.31966,13000000.0
2009-06-09 14:53:00,5.31901,5.31905,5.31569,5.31614,13000000.0
2009-06-09 14:54:00,5.31856,5.31856,5.31475,5.31475,9000000.0
2009-06-09 14:55:00,5.31555,5.31665,5.31414,5.31414,16000000.0
2009-06-09 14:56:00,5.31576,5.31716,5.31475,5.31579,15000000.0
2009-06-09 14:57:00,5.31637,5.3182,5.31637,5.31657,15000000.0
2009-06-09 14:58:00,5.3168,5.31747,5.31578,5.31603,11000000.0
2009-06-09 14:59:00,5.31699,5.31783,5.3155,5.31674,14000000.0
2009-06-09 15:00:00,5.31496,5.31799,5.31441,5.31689,18000000.0
2009-06-09 15:01:00,5.31844,5.31914,5.3175,5.31914,12000000.0
2009-06-09 15:02:00,5.31898,5.31933,5.31831,5.31889,7000000.0
2009-06-09 15:03:00,5.31848,5.31983,5.3166,5.3182,18000000.0
2009-06-09 15:04:00,5.31893,5.32211,5.31712,5.32158,21000000.0
2009-06-09 15:05:00,5.32228,5.32228,5.32013,5.32211,13000000.0
2009-06-09 15:06:00,5.32124,5.32124,5.31907,5.32075,14000000.0
2009-06-09 15:07:00,5.32049,5.32155,5.31892,5.32075,22000000.0
2009-06-09 15:08:00,5.3202,5.32063,5.31786,5.31899,10000000.0
2009-06-09 15:09:00,5.31861,5.31946,5.31758,5.31897,9000000.0
2009-06-09 15:10:00,5.31936,5.31936,5.31573,5.31684,14000000.0
2009-06-09 15:11:00,5.31587,5.31792,5.31319,5.31542,12000000.0
2009-06-09 15:12:00,5.31369,5.3142,5.31133,5.31168,13000000.0
2009-06-09 15:13:00,5.31152,5.31224,5.30871,5.31104,12000000.0
2009-06-09 15:14:00,5.3124,5.31258,5.3079,5.31128,10000000.0
2009-06-09 15:15:00,5.30833,5.30978,5.30549,5.3079,16000000.0
2009-06-09 15:16:00,5.30769,5.30784,5.30457,5.30614,15000000.0
2009-06-09 15:17:00,5.3057,5.30639,5.30291,5.30594,14000000.0
2009-06-09 15:18:00,5.30706,5.3076,5.30542,5.30728,12000000.0
2009-06-09 15:19:00,5.30677,5.30744,5.30621,5.30621,11000000.0
2009-06-09 15:20:00,5.30765,5.30769,5.30611,5.30769,14000000.0
2009-06-09 15:21:00,5.30757,5.30846,5.30543,5.30666,14000000.0
2009-06-09 15:22:00,5.3065,5.30723,5.30515,5.30606,10000000.0
2009-06-09 15:23:00,5.30582,5.30674,5.30519,5.30642,11000000.0
2009-06-09 15:24:00,5.30819,5.30838,5.3061,5.30722,10000000.0
2009-06-09 15:25:00,5.30859,5.31023,5.30761,5.31023,16000000.0
2009-06-09 15:26:00,5.31068,5.31153,5.30899,5.31114,15000000.0
2009-06-09 15:27:00,5.31066,5.31091,5.30963,5.31084,10000000.0
2009-06-09 15:28:00,5.31005,5.31023,5.30889,5.3094,11000000.0
2009-06-09 15:29:00,5.30924,5.30942,5.3079,5.3088,19000000.0
2009-06-09 15:30:00,5.3106,5.31089,5.309,5.31031,10000000.0
2009-06-09 15:31:00,5.3087,5.31084,5.3083,5.30963,14000000.0
2009-06-09 15:32:00,5.30962,5.31043,5.30789,5.31043,12000000.0
2009-06-09 15:33:00,5.31097,5.31159,5.30891,5.31092,20000000.0
2009-06-09 15:34:00,5.31198,5.31338,5.31052,5.31338,12000000.0
2009-06-09 15:35:00,5.31298,5.31298,5.30902,5.31071,12000000.0
2009-06-09 15:36:00,5.30936,5.31076,5.30839,5.30959,10000000.0
2009-06-09 15:37:00,5.31115,5.31241,5.30822,5.31241,10000000.0
2009-06-09 15:38:00,5.30982,5.31235,5.30935,5.31205,13000000.0
2009-06-09 15:39:00,5.31183,5.3135,5.31183,5.31344,7000000.0
2009-06-09 15:40:00,5.31378,5.31491,5.31338,5.31491,10000000.0
2009-06-09 15:41:00,5.31501,5.31508,5.31346,5.31377,9000000.0
2009-06-09 15:42:00,5.3146,5.31607,5.31385,5.31607,13000000.0
2009-06-09 15:43:00,5.31513,5.31638,5.31443,5.31452,16000000.0
2009-06-09 15:44:00,5.31514,5.31641,5.31367,5.31415,14000000.0
2009-06-09 15:45:00,5.31482,5.31501,5.31225,5.31397,15000000.0
2009-06-09 15:46:00,5.31444,5.31593,5.31204,5.31473,13000000.0
2009-06-09 15:47:00,5.3134,5.31601,5.3134,5.31487,9000000.0
2009-06-09 15:48:00,5.31598,5.31617,5.31326,5.31357,21000000.0
2009-06-09 15:49:00,5.31449,5.31449,5.31202,5.31206,23000000.0
2009-06-09 15:50:00,5.31304,5.31526,5.31182,5.31526,12000000.0
2009-06-09 15:51:00,5.31568,5.31587,5.31361,5.31531,19000000.0
2009-06-09 15:52:00,5.31557,5.31818,5.31526,5.3165,15000000.0
2009-06-09 15:53:00,5.31889,5.31961,5.31729,5.31826,14000000.0
2009-06-09 15:54:00,5.31897,5.3196,5.31821,5.31901,15000000.0
2009-06-09 15:55:00,5.31936,5.31937,5.31759,5.31937,12000000.0
2009-06-09 15:56:00,5.31782,5.31975,5.31782,5.31924,18000000.0
2009-06-09 15:57:00,5.31768,5.31962,5.31768,5.31851,10000000.0
2009-06-09 15:58:00,5.31829,5.31979,5.31749,5.31979,22000000.0
2009-06-09 15:59:00,5.31951,5.32113,5.31922,5.31922,12000000.0
2009-06-09 16:00:00,5.32015,5.32015,5.31701,5.31892,12000000.0
2009-06-09 16:01:00,5.31888,5.31994,5.31745,5.31973,12000000.0
2009-06-09 16:02:00,5.32016,5.32075,5.31787,5.31994,13000000.0
2009-06-09 16:03:00,5.31919,5.32159,5.31861,5.3211,13000000.0
2009-06-09 16:04:00,5.31999,5.32159,5.31989,5.32094,11000000.0
2009-06-09 16:05:00,5.3199,5.32084,5.31878,5.32018,9000000.0
2009-06-09 16:06:00,5.31871,5.3205,5.31847,5.32037,14000000.0
2009-06-09 16:07:00,5.31975,5.31975,5.31817,5.31887,15000000.0
2009-06-09 16:08:00,5.31927,5.31988,5.31786,5.31791,15000000.0
2009-06-09 16:09:00,5.31876,5.31911,5.31636,5.31804,17000000.0
2009-06-09 16:10:00,5.31706,5.31755,5.31398,5.31405,14000000.0
2009-06-09 16:11:00,5.31429,5.3155,5.31364,5.315,9000000.0
2009-06-09 16:12:00,5.31371,5.31516,5.31301,5.3139,15000000.0
2009-06-09 16:13:00,5.31397,5.31448,5.31101,5.31194,14000000.0
2009-06-09 16:14:00,5.31094,5.3118,5.30999,5.31151,12000000.0
2009-06-09 16:15:00,5.31116,5.31196,5.30912,5.31096,14000000.0
2009-06-09 16:16:00,5.31042,5.31108,5.30804,5.30842,13000000.0
2009-06-09 16:17:00,5.31067,5.31083,5.30814,5.3105,18000000.0
2009-06-09 16:18:00,5.31044,5.31112,5.30909,5.30933,13000000.0
2009-06-09 16:19:00,5.31115,5.3156,5.31087,5.3154,8000000.0
2009-06-09 16:20:00,5.31441,5.31578,5.31441,5.31487,13000000.0
2009-06-09 16:21:00,5.31723,5.32223,5.3166,5.32088,12000000.0
2009-06-09 16:22:00,5.3216,5.32199,5.31898,5.3194,11000000.0
2009-06-09 16:23:00,5.31703,5.32041,5.31651,5.31824,14000000.0
2009-06-09 16:24:00,5.31832,5.32004,5.3174,5.31973,15000000.0
2009-06-09 16:25:00,5.31909,5.32015,5.31852,5.3201,11000000.0
2009-06-09 16:26:00,5.31837,5.31978,5.31789,5.31914,8000000.0
2009-06-09 16:27:00,5.31965,5.31993,5.31796,5.31954,10000000.0
2009-06-09 16:28:00,5.31904,5.31941,5.31748,5.31835,15000000.0
2009-06-09 16:29:00,5.3187,5.31878,5.31588,5.31588,7000000.0
2009-06-09 16:30:00,5.31615,5.31722,5.31356,5.31524,16000000.0
2009-06-09 16:31:00,5.31303,5.31539,5.31167,5.31449,14000000.0
2009-06-09 16:32:00,5.31518,5.31518,5.31061,5.31061,7000000.0
2009-06-09 16:33:00,5.31294,5.31321,5.31065,5.31087,8000000.0
2009-06-09 16:34:00,5.31192,5.31192,5.30939,5.31079,8000000.0
2009-06-09 16:35:00,5.31014,5.31045,5.30849,5.30943,9000000.0
2009-06-09 16:36:00,5.3092,5.30994,5.30753,5.30967,13000000.0
2009-06-09 16:37:00,5.30969,5.31059,5.30902,5.31003,18000000.0
2009-06-09 16:38:00,5.31067,5.31269,5.31007,5.31221,18000000.0
2009-06-09 16:39:00,5.31062,5.31141,5.30963,5.31141,20000000.0
2009-06-09 16:40:00,5.3097,5.31055,5.3067,5.30873,13000000.0
2009-06-09 16:41:00,5.30771,5.30864,5.30639,5.30821,20000000.0
2009-06-09 16:42:00,5.30785,5.30963,5.30684,5.30859,18000000.0
2009-06-09 16:43:00,5.30694,5.30919,5.30631,5.30726,15000000.0
2009-06-09 16:44:00,5.30581,5.30636,5.30396,5.30591,20000000.0
2009-06-09 16:45:00,5.30593,5.30646,5.30247,5.30385,13000000.0
2009-06-09 16:46:00,5.30488,5.30597,5.30318,5.30595,15000000.0
2009-06-09 16:47:00,5.30629,5.30648,5.30501,5.30501,8000000.0
2009-06-09 16:48:00,5.30535,5.30915,5.30535,5.30783,11000000.0
2009-06-09 16:49:00,5.31025,5.31096,5.30922,5.31077,12000000.0
2009-06-09 16:50:00,5.30947,5.31033,5.30826,5.30826,15000000.0
2009-06-09 16:51:00,5.30923,5.311,5.30851,5.311,18000000.0
2009-06-09 16:52:00,5.31183,5.3123,5.31046,5.31208,14000000.0
2009-06-09 16:53:00,5.31286,5.31321,5.3107,5.31152,8000000.0
2009-06-09 16:54:00,5.31292,5.31292,5.31114,5.31232,11000000.0
2009-06-09 16:55:00,5.31169,5.31229,5.31109,5.31139,12000000.0
2009-06-09 16:56:00,5.31212,5.31293,5.31125,5.31243,10000000.0
2009-06-09 16:57:00,5.31273,5.31273,5.30976,5.31031,8000000.0
2009-06-09 16:58:00,5.31064,5.31093,5.30971,5.30994,9000000.0
2009-06-09 16:59:00,5.31066,5.31124,5.3092,5.31064,13000000.0
2009-06-09 17:00:00,5.31076,5.31246,5.31,5.31246,11000000.0
2009-06-09 17:01:00,5.31249,5.3142,5.31215,5.31378,12000000.0
2009-06-09 17:02:00,5.31438,5.31536,5.31371,5.31459,10000000.0
2009-06-09 17:03:00,5.31429,5.31429,5.31141,5.31279,16000000.0
2009-06-09 17:04:00,5.3112,5.31352,5.3112,5.31229,13000000.0
2009-06-09 17:05:00,5.31369,5.31419,5.313,5.31346,16000000.0
2009-06-09 17:06:00,5.31408,5.31579,5.31316,5.31579,12000000.0
2009-06-09 17:07:00,5.31655,5.31655,5.31315,5.31381,8000000.0
2009-06-09 17:08:00,5.31295,5.31311,5.31053,5.3126,21000000.0
2009-06-09 17:09:00,5.31193,5.31324,5.31037,5.3111,16000000.0
2009-06-09 17:10:00,5.30973,5.3132,5.30887,5.30999,11000000.0
2009-06-09 17:11:00,5.31029,5.31397,5.30997,5.31164,11000000.0
2009-06-09 17:12:00,5.31065,5.3112,5.30988,5.31009,9000000.0
2009-06-09 17:13:00,5.30954,5.31123,5.30923,5.31123,9000000.0
2009-06-09 17:14:00,5.31029,5.31239,5.31029,5.31111,17000000.0
2009-06-09 17:15:00,5.3101,5.31229,5.30942,5.31076,11000000.0
2009-06-09 17:16:00,5.31088,5.31267,5.31077,5.31198,15000000.0
2009-06-09 17:17:00,5.31107,5.31107,5.30813,5.30902,13000000.0
2009-06-09 17:18:00,5.30903,5.30939,5.30721,5.30851,15000000.0
2009-06-09 17:19:00,5.30829,5.31088,5.30738,5.31051,17000000.0
2009-06-09 17:20:00,5.31018,5.31094,5.30902,5.31094,12000000.0
2009-06-09 17:21:00,5.31042,5.31042,5.30932,5.30966,7000000.0
2009-06-09 17:22:00,5.31014,5.31027,5.3079,5.30849,14000000.0
2009-06-09 17:23:00,5.3086,5.30907,5.30732,5.30822,13000000.0
2009-06-09 17:24:00,5.30688,5.30701,5.30538,5.30634,9000000.0
2009-06-09 17:25:00,5.30567,5.30573,5.30399,5.30551,11000000.0
2009-06-09 17:26:00,5.30529,5.30537,5.30316,5.30415,16000000.0
2009-06-09 17:27:00,5.30559,5.30798,5.3055,5.30553,9000000.0
2009-06-09 17:28:00,5.30424,5.30757,5.3001,5.30177,15000000.0
2009-06-09 17:29:00,5.30128,5.3023,5.29969,5.30086,11000000.0
2009-06-09 17:30:00,5.30139,5.30139,5.2998,5.30058,19000000.0
2009-06-09 17:31:00,5.29932,5.30195,5.29932,5.30195,11000000.0
2009-06-09 17:32:00,5.30162,5.30162,5.29975,5.30073,9000000.0
2009-06-09 17:33:00,5.30094,5.30122,5.29988,5.30103,10000000.0
2009-06-09 17:34:00,5.30053,5.30112,5.29879,5.29979,14000000.0
2009-06-09 17:35:00,5.30067,5.30331,5.30008,5.30179,13000000.0
2009-06-09 17:36:00,5.3017,5.30247,5.30137,5.30233,11000000.0
2009-06-09 17:37:00,5.30183,5.30196,5.30012,5.30195,15000000.0
2009-06-09 17:38:00,5.30074,5.30187,5.29787,5.30187,17000000.0
2009-06-09 17:39:00,5.3006,5.30196,5.3006,5.3017,8000000.0
2009-06-09 17:40:00,5.30128,5.3019,5.30051,5.30168,12000000.0
2009-06-09 17:41:00,5.3019,5.30251,5.30043,5.30212,21000000.0
2009-06-09 17:42:00,5.30292,5.30418,5.30176,5.3036,13000000.0
2009-06-09 17:43:00,5.30388,5.30559,5.30312,5.30432,11000000.0
2009-06-09 17:44:00,5.30337,5.30478,5.3026,5.30279,19000000.0
2009-06-09 17:45:00,5.30262,5.30407,5.30262,5.30361,10000000.0
2009-06-09 17:46:00,5.30287,5.30384,5.30241,5.30365,13000000.0
2009-06-09 17:47:00,5.30361,5.30616,5.30322,5.30616,9000000.0
2009-06-09 17:48:00,5.30475,5.30619,5.30412,5.30575,14000000.0
2009-06-09 17:49:00,5.30642,5.30662,5.30495,5.30513,14000000.0
2009-06-09 17:50:00,5.30638,5.3072,5.30533,5.30666,17000000.0
2009-06-09 17:51:00,5.30613,5.30691,5.30561,5.30677,13000000.0
2009-06-09 17:52:00,5.30719,5.30719,5.30506,5.30556,24000000.0
2009-06-09 17:53:00,5.30499,5.30672,5.30499,5.30543,16000000.0
2009-06-09 17:54:00,5.30582,5.30659,5.30461,5.30496,16000000.0
2009-06-09 17:55:00,5.30414,5.30649,5.30414,5.3045,13000000.0
2009-06-09 17:56:00,5.30402,5.30584,5.30358,5.30387,15000000.0
2009-06-09 17:57:00,5.3029,5.30578,5.30289,5.30578,10000000.0
2009-06-09 17:58:00,5.30638,5.30742,5.30455,5.30659,15000000.0
2009-06-09 17:59:00,5.30726,5.30738,5.30562,5.30696,13000000.0
2009-06-09 18:00:00,5.30609,5.30609,5.30348,5.30439,7000000.0
2009-06-09 18:01:00,5.30321,5.30602,5.30192,5.30281,18000000.0
2009-06-09 18:02:00,5.30196,5.3023,5.29917,5.30003,17000000.0
2009-06-09 18:03:00,5.29956,5.30099,5.29757,5.29757,16000000.0
2009-06-09 18:04:00,5.29715,5.29894,5.29673,5.29673,14000000.0
2009-06-09 18:05:00,5.29636,5.29837,5.29616,5.29616,13000000.0
2009-06-09 18:06:00,5.29736,5.29772,5.29568,5.29662,18000000.0
2009-06-09 18:07:00,5.29764,5.29774,5.29541,5.2965,12000000.0
2009-06-09 18:08:00,5.29691,5.29731,5.29504,5.29659,18000000.0
2009-06-09 18:09:00,5.29639,5.29785,5.29518,5.29666,12000000.0
2009-06-09 18:10:00,5.29771,5.29884,5.2968,5.29735,13000000.0
2009-06-09 18:11:00,5.29772,5.29959,5.29772,5.2983,10000000.0
2009-06-09 18:12:00,5.29879,5.29976,5.29795,5.29926,11000000.0
2009-06-09 18:13:00,5.30052,5.30052,5.29831,5.29927,14000000.0
2009-06-09 18:14:00,5.29972,5.30027,5.29908,5.29999,10000000.0
2009-06-09 18:15:00,5.2997,5.30193,5.29928,5.30094,10000000.0
2009-06-09 18:16:00,5.30148,5.30367,5.30112,5.30347,9000000.0
2009-06-09 18:17:00,5.30351,5.30419,5.30288,5.303,18000000.0
2009-06-09 18:18:00,5.30397,5.30408,5.30234,5.30408,14000000.0
2009-06-09 18:19:00,5.30281,5.30314,5.30061,5.30065,10000000.0
2009-06-09 18:20:00,5.30143,5.3026,5.29905,5.30244,15000000.0
2009-06-09 18:21:00,5.29839,5.30168,5.29812,5.29812,18000000.0
2009-06-09 18:22:00,5.29923,5.29923,5.29689,5.29859,14000000.0
2009-06-09 18:23:00,5.29726,5.29867,5.29618,5.2981,7000000.0
2009-06-09 18:24:00,5.29692,5.29712,5.29532,5.29532,9000000.0
2009-06-09 18:25:00,5.29633,5.29691,5.29472,5.29472,13000000.0
2009-06-09 18:26:00,5.29481,5.29617,5.29443,5.29473,16000000.0
2009-06-09 18:27:00,5.29507,5.29555,5.29315,5.29358,14000000.0
2009-06-09 18:28:00,5.29382,5.2953,5.29276,5.2952,13000000.0
2009-06-09 18:29:00,5.2935,5.29579,5.29344,5.29579,11000000.0
2009-06-09 18:30:00,5.2946,5.29569,5.29285,5.2945,16000000.0
2009-06-09 18:31:00,5.29399,5.29583,5.29399,5.29583,12000000.0
2009-06-09 18:32:00,5.29609,5.29751,5.29479,5.29751,11000000.0
2009-06-09 18:33:00,5.29726,5.30009,5.29651,5.29721,13000000.0
2009-06-09 18:34:00,5.29797,5.29943,5.29722,5.29893,13000000.0
2009-06-09 18:35:00,5.29823,5.29945,5.29658,5.29945,18000000.0
2009-06-09 18:36:00,5.29753,5.29966,5.29753,5.29769,18000000.0
2009-06-09 18:37:00,5.29814,5.3,5.2977,5.3,18000000.0
2009-06-09 18:38:00,5.29986,5.30039,5.29806,5.29891,11000000.0
2009-06-09 18:39:00,5.29925,5.30019,5.29892,5.30003,11000000.0
2009-06-09 18:40:00,5.30094,5.30358,5.3002,5.30207,14000000.0
2009-06-09 18:41:00,5.30294,5.30442,5.30285,5.30407,16000000.0
2009-06-09 18:42:00,5.3044,5.3044,5.30235,5.30405,14000000.0
2009-06-09 18:43:00,5.30412,5.30453,5.30256,5.30336,10000000.0
2009-06-09 18:44:00,5.30348,5.30398,5.30096,5.3036,13000000.0
2009-06-09 18:45:00,5.30314,5.30351,5.30026,5.30026,13000000.0
2009-06-09 18:46:00,5.30082,5.3023,5.29813,5.29915,12000000.0
2009-06-09 18:47:00,5.29953,5.30062,5.29866,5.29947,14000000.0
2009-06-09 18:48:00,5.29967,5.29967,5.29763,5.29763,15000000.0
2009-06-09 18:49:00,5.29993,5.30115,5.29885,5.30115,12000000.0
2009-06-09 18:50:00,5.30212,5.30212,5.30065,5.30161,9000000.0
2009-06-09 18:51:00,5.30155,5.30369,5.3006,5.30333,17000000.0
2009-06-09 18:52:00,5.304,5.30424,5.30289,5.30424,9000000.0
2009-06-09 18:53:00,5.30339,5.30381,5.30192,5.30366,14000000.0
2009-06-09 18:54:00,5.30212,5.30389,5.30212,5.30261,14000000.0
2009-06-09 18:55:00,5.30256,5.30339,5.30178,5.30191,10000000.0
2009-06-09 18:56:00,5.30043,5.30237,5.30041,5.30041,16000000.0
2009-06-09 18:57:00,5.30178,5.30231,5.3005,5.3005,17000000.0
2009-06-09 18:58:00,5.30092,5.30235,5.30067,5.30067,14000000.0
2009-06-09 18:59:00,5.30323,5.30367,5.30111,5.30143,14000000.0
2009-06-09 19:00:00,5.30221,5.30351,5.30145,5.30232,15000000.0
2009-06-09 19:01:00,5.30335,5.3045,5.30172,5.30444,15000000.0
2009-06-09 19:02:00,5.30447,5.3062,5.30362,5.30486,14000000.0
2009-06-09 19:03:00,5.30405,5.30474,5.30114,5.30114,14000000.0
2009-06-09 19:04:00,5.30254,5.30364,5.29965,5.3006,12000000.0
2009-06-09 19:05:00,5.30048,5.30318,5.30048,5.30175,15000000.0
2009-06-09 19:06:00,5.30324,5.30359,5.30181,5.3035,16000000.0
2009-06-09 19:07:00,5.30282,5.30349,5.3022,5.30349,20000000.0
2009-06-09 19:08:00,5.30208,5.30283,5.30182,5.30225,8000000.0
2009-06-09 19:09:00,5.30292,5.30414,5.30141,5.30298,17000000.0
2009-06-09 19:10:00,5.30343,5.304,5.3022,5.30338,9000000.0
2009-06-09 19:11:00,5.30151,5.30544,5.30151,5.30378,16000000.0
2009-06-09 19:12:00,5.30589,5.30811,5.30452,5.30747,13000000.0
2009-06-09 19:13:00,5.30706,5.30793,5.3058,5.30742,10000000.0
2009-06-09 19:14:00,5.30906,5.30944,5.30671,5.30944,20000000.0
2009-06-09 19:15:00,5.30826,5.3103,5.3076,5.30994,12000000.0
2009-06-09 19:16:00,5.31004,5.31014,5.30828,5.30828,8000000.0
2009-06-09 19:17:00,5.30962,5.30971,5.30641,5.3085,18000000.0
2009-06-09 19:18:00,5.30722,5.30829,5.30689,5.30765,11000000.0
2009-06-09 19:19:00,5.30718,5.30718,5.3052,5.30694,12000000.0
2009-06-09 19:20:00,5.3068,5.30765,5.30585,5.30765,14000000.0
2009-06-09 19:21:00,5.30704,5.30744,5.30565,5.30676,13000000.0
2009-06-09 19:22:00,5.30697,5.30719,5.30577,5.30711,12000000.0
2009-06-09 19:23:00,5.30693,5.30816,5.30647,5.30664,14000000.0
2009-06-09 19:24:00,5.30854,5.30854,5.30538,5.3064,19000000.0
2009-06-09 19:25:00,5.30697,5.30697,5.30482,5.30482,8000000.0
2009-06-09 19:26:00,5.3046,5.30586,5.3042,5.30533,7000000.0
2009-06-09 19:27:00,5.30558,5.3058,5.30407,5.30468,20000000.0
2009-06-09 19:28:00,5.30404,5.30508,5.30149,5.3038,17000000.0
2009-06-09 19:29:00,5.30418,5.30448,5.30264,5.3027,10000000.0
2009-06-09 19:30:00,5.30464,5.30562,5.30343,5.30552,15000000.0
2009-06-09 19:31:00,5.30477,5.30571,5.30428,5.30512,11000000.0
2009-06-09 19:32:00,5.30488,5.30604,5.30383,5.30383,9000000.0
2009-06-09 19:33:00,5.30343,5.30525,5.30342,5.30512,14000000.0
2009-06-09 19:34:00,5.30424,5.30424,5.30186,5.3035,17000000.0
2009-06-09 19:35:00,5.30318,5.30362,5.30223,5.30223,8000000.0
2009-06-09 19:36:00,5.30208,5.30493,5.30208,5.30493,15000000.0
2009-06-09 19:37:00,5.30437,5.30443,5.30261,5.30323,8000000.0
2009-06-09 19:38:00,5.30327,5.3038,5.30191,5.3038,15000000.0
2009-06-09 19:39:00,5.30387,5.30395,5.3011,5.30256,17000000.0
2009-06-09 19:40:00,5.30276,5.30343,5.30129,5.3027,16000000.0
2009-06-09 19:41:00,5.30278,5.30323,5.30209,5.30278,11000000.0
2009-06-09 19:42:00,5.30285,5.30313,5.30076,5.30296,15000000.0
2009-06-09 19:43:00,5.3026,5.30387,5.30166,5.30222,14000000.0
2009-06-09 19:44:00,5.30144,5.30297,5.301,5.30105,14000000.0
2009-06-09 19:45:00,5.3016,5.30323,5.3015,5.30278,15000000.0
2009-06-09 19:46:00,5.30206,5.30319,5.30185,5.30217,15000000.0
2009-06-09 19:47:00,5.30015,5.3029,5.30015,5.30227,16000000.0
2009-06-09 19:48:00,5.30275,5.30275,5.3006,5.30137,16000000.0
2009-06-09 19:49:00,5.30194,5.30194,5.29993,5.3005,8000000.0
2009-06-09 19:50:00,5.30141,5.30202,5.30117,5.30188,9000000.0
2009-06-09 19:51:00,5.30188,5.30262,5.30065,5.30065,19000000.0
2009-06-09 19:52:00,5.30156,5.3018,5.30022,5.30065,11000000.0
2009-06-09 19:53:00,5.30138,5.30138,5.29956,5.29987,14000000.0
2009-06-09 19:54:00,5.30068,5.30068,5.2986,5.30003,18000000.0
2009-06-09 19:55:00,5.29968,5.3019,5.29964,5.30029,13000000.0
2009-06-09 19:56:00,5.29928,5.30045,5.29905,5.3003,10000000.0
2009-06-09 19:57:00,5.29947,5.30074,5.29947,5.29998,16000000.0
2009-06-09 19:58:00,5.30006,5.3006,5.29868,5.3006,15000000.0
2009-06-09 19:59:00,5.29869,5.29943,5.29768,5.2988,14000000.0
2009-06-09 20:00:00,5.29904,5.29904,5.29783,5.29827,11000000.0
2009-06-09 20:01:00,5.29892,5.30043,5.29762,5.2987,24000000.0
2009-06-09 20:02:00,5.29995,5.29995,5.29809,5.29848,11000000.0
2009-06-09 20:03:00,5.2993,5.30031,5.29848,5.29899,11000000.0
2009-06-09 20:04:00,5.29934,5.30004,5.29865,5.29865,10000000.0
2009-06-09 20:05:00,5.29989,5.29989,5.29811,5.29889,17000000.0
2009-06-09 20:06:00,5.29856,5.29898,5.29698,5.29832,10000000.0
2009-06-09 20:07:00,5.29803,5.29862,5.29674,5.29862,14000000.0
2009-06-09 20:08:00,5.29871,5.29888,5.29723,5.29867,13000000.0
2009-06-09 20:09:00,5.29808,5.29857,5.29742,5.29848,11000000.0
2009-06-09 20:10:00,5.29806,5.29821,5.29575,5.2976,11000000.0
2009-06-09 20:11:00,5.29684,5.29733,5.29575,5.2967,9000000.0
2009-06-09 20:12:00,5.29756,5.29781,5.29612,5.29781,16000000.0
2009-06-09 20:13:00,5.2978,5.29863,5.29717,5.29764,11000000.0
2009-06-09 20:14:00,5.29771,5.29856,5.29678,5.29684,19000000.0
2009-06-09 20:15:00,5.29812,5.29902,5.29734,5.29847,13000000.0
2009-06-09 20:16:00,5.29825,5.29848,5.29644,5.298,15000000.0
2009-06-09 20:17:00,5.29813,5.29813,5.29606,5.29751,8000000.0
2009-06-09 20:18:00,5.29738,5.29796,5.29667,5.29765,14000000.0
2009-06-09 20:19:00,5.29745,5.29781,5.29601,5.29751,14000000.0
2009-06-09 20:20:00,5.29539,5.29539,5.28942,5.2914,12000000.0
2009-06-09 20:21:00,5.28965,5.29104,5.28931,5.29104,9000000.0
2009-06-09 20:22:00,5.2919,5.29203,5.29006,5.29006,17000000.0
2009-06-09 20:23:00,5.2919,5.2919,5.2894,5.29001,11000000.0
2009-06-09 20:24:00,5.28935,5.28986,5.2855,5.28944,16000000.0
2009-06-09 20:25:00,5.28959,5.28964,5.28574,5.28583,11000000.0
2009-06-09 20:26:00,5.28659,5.28662,5.28205,5.2853,8000000.0
2009-06-09 20:27:00,5.28041,5.28362,5.28029,5.28334,13000000.0
2009-06-09 20:28:00,5.28301,5.28301,5.2789,5.2805,15000000.0
2009-06-09 20:29:00,5.28103,5.28153,5.27959,5.27995,16000000.0
2009-06-09 20:30:00,5.27966,5.28058,5.278,5.27966,8000000.0
2009-06-09 20:31:00,5.28001,5.28025,5.27651,5.27806,18000000.0
2009-06-09 20:32:00,5.27884,5.27884,5.27697,5.27803,7000000.0
2009-06-09 20:33:00,5.27867,5.27874,5.27543,5.27598,13000000.0
2009-06-09 20:34:00,5.27674,5.27687,5.27512,5.27649,13000000.0
2009-06-09 20:35:00,5.27753,5.27844,5.27725,5.27795,9000000.0
2009-06-09 20:36:00,5.27822,5.27855,5.27583,5.27786,17000000.0
2009-06-09 20:37:00,5.27609,5.27799,5.27609,5.27653,14000000.0
2009-06-09 20:38:00,5.27656,5.27959,5.27656,5.27943,16000000.0
2009-06-09 20:39:00,5.27976,5.27977,5.27746,5.27857,14000000.0
2009-06-09 20:40:00,5.27779,5.27779,5.27358,5.27702,17000000.0
2009-06-09 20:41:00,5.2765,5.27773,5.27468,5.27773,16000000.0
2009-06-09 20:42:00,5.27776,5.2797,5.27623,5.27879,22000000.0
2009-06-09 20:43:00,5.27881,5.28104,5.27756,5.28104,18000000.0
2009-06-09 20:44:00,5.28049,5.28092,5.27908,5.28058,16000000.0
2009-06-09 20:45:00,5.28108,5.28178,5.28018,5.28079,8000000.0
2009-06-09 20:46:00,5.27968,5.28085,5.27861,5.27881,19000000.0
2009-06-09 20:47:00,5.28,5.28124,5.2789,5.28035,12000000.0
2009-06-09 20:48:00,5.28041,5.28062,5.27869,5.28043,9000000.0
2009-06-09 20:49:00,5.2791,5.28172,5.2791,5.28084,19000000.0
2009-06-09 20:50:00,5.28036,5.28153,5.27978,5.28084,15000000.0
2009-06-09 20:51:00,5.282,5.28295,5.28076,5.28295,9000000.0
2009-06-09 20:52:00,5.28374,5.28374,5.28123,5.28348,11000000.0
2009-06-09 20:53:00,5.28279,5.28302,5.28182,5.2826,15000000.0
2009-06-09 20:54:00,5.28247,5.28372,5.28159,5.28372,12000000.0
2009-06-09 20:55:00,5.28392,5.28554,5.28278,5.28459,18000000.0
2009-06-09 20:56:00,5.28492,5.28601,5.28302,5.28302,12000000.0
2009-06-09 20:57:00,5.28411,5.28418,5.2821,5.28212,13000000.0
2009-06-09 20:58:00,5.28308,5.28356,5.28222,5.28335,11000000.0
2009-06-09 20:59:00,5.28404,5.28404,5.28243,5.2832,11000000.0
2009-06-09 21:00:00,5.28141,5.28272,5.27962,5.28272,17000000.0
2009-06-09 21:01:00,5.27933,5.28167,5.27886,5.28034,10000000.0
2009-06-09 21:02:00,5.27993,5.28064,5.27937,5.28,8000000.0
2009-06-09 21:03:00,5.28084,5.28144,5.27955,5.2802,19000000.0
2009-06-09 21:04:00,5.28002,5.28169,5.27991,5.28044,18000000.0
2009-06-09 21:05:00,5.28051,5.28198,5.27994,5.28067,14000000.0
2009-06-09 21:06:00,5.28163,5.28163,5.27994,5.28004,12000000.0
2009-06-09 21:07:00,5.27924,5.28012,5.27897,5.28012,10000000.0
2009-06-09 21:08:00,5.28016,5.28016,5.27814,5.27862,14000000.0
2009-06-09 21:09:00,5.27957,5.28034,5.27792,5.28033,16000000.0
2009-06-09 21:10:00,5.27958,5.28026,5.27808,5.27955,15000000.0
2009-06-09 21:11:00,5.28045,5.28237,5.28012,5.28124,13000000.0
2009-06-09 21:12:00,5.28172,5.28247,5.2806,5.28159,10000000.0
2009-06-09 21:13:00,5.28075,5.28114,5.28014,5.28096,14000000.0
2009-06-09 21:14:00,5.27908,5.28052,5.27813,5.27813,10000000.0
2009-06-09 21:15:00,5.27979,5.28197,5.27836,5.28158,15000000.0
2009-06-09 21:16:00,5.28246,5.28286,5.28161,5.28286,11000000.0
2009-06-09 21:17:00,5.28258,5.28331,5.28161,5.28166,13000000.0
2009-06-09 21:18:00,5.28177,5.28196,5.28024,5.28123,17000000.0
2009-06-09 21:19:00,5.281,5.28198,5.28009,5.28177,12000000.0
2009-06-09 21:20:00,5.28016,5.28205,5.27971,5.28059,14000000.0
2009-06-09 21:21:00,5.28095,5.28171,5.28028,5.28155,11000000.0
2009-06-09 21:22:00,5.28257,5.28339,5.28183,5.28337,9000000.0
2009-06-09 21:23:00,5.28451,5.28459,5.28288,5.28309,7000000.0
2009-06-09 21:24:00,5.28442,5.28463,5.2831,5.28313,11000000.0
2009-06-09 21:25:00,5.28357,5.28639,5.28357,5.28587,7000000.0
2009-06-09 21:26:00,5.28567,5.28681,5.28431,5.28515,13000000.0
2009-06-09 21:27:00,5.28566,5.28566,5.28363,5.28414,11000000.0
2009-06-09 21:28:00,5.28394,5.2853,5.28394,5.28464,15000000.0
2009-06-09 21:29:00,5.28513,5.28513,5.28312,5.28312,12000000.0
2009-06-09 21:30:00,5.28434,5.28445,5.283,5.283,10000000.0
2009-06-09 21:31:00,5.28403,5.28464,5.28304,5.28304,10000000.0
2009-06-09 21:32:00,5.28303,5.28346,5.2813,5.28285,12000000.0
2009-06-09 21:33:00,5.28305,5.28371,5.28233,5.28298,19000000.0
2009-06-09 21:34:00,5.28304,5.2835,5.28189,5.28239,8000000.0
2009-06-09 21:35:00,5.28276,5.28327,5.28116,5.28116,20000000.0
2009-06-09 21:36:00,5.28223,5.28254,5.28085,5.2819,19000000.0
2009-06-09 21:37:00,5.28131,5.28164,5.27882,5.27965,19000000.0
2009-06-09 21:38:00,5.27987,5.28058,5.27913,5.27917,13000000.0
2009-06-09 21:39:00,5.28112,5.28112,5.27921,5.28065,17000000.0
2009-06-09 21:40:00,5.28004,5.28119,5.27965,5.28094,7000000.0
2009-06-09 21:41:00,5.28011,5.28154,5.27978,5.28154,11000000.0
2009-06-09 21:42:00,5.28083,5.28179,5.27921,5.28086,18000000.0
2009-06-09 21:43:00,5.2817,5.28283,5.28058,5.28263,13000000.0
2009-06-09 21:44:00,5.28238,5.28311,5.28138,5.28259,16000000.0
2009-06-09 21:45:00,5.2829,5.2829,5.28168,5.28209,11000000.0
2009-06-09 21:46:00,5.28139,5.28477,5.28139,5.28469,13000000.0
2009-06-09 21:47:00,5.28638,5.28748,5.28486,5.28669,13000000.0
2009-06-09 21:48:00,5.28625,5.28711,5.28509,5.28545,17000000.0
2009-06-09 21:49:00,5.28519,5.286,5.28448,5.28448,8000000.0
2009-06-09 21:50:00,5.28445,5.28571,5.28445,5.28506,11000000.0
2009-06-09 21:51:00,5.28505,5.2862,5.28477,5.28514,13000000.0
2009-06-09 21:52:00,5.28504,5.28594,5.28423,5.28585,13000000.0
2009-06-09 21:53:00,5.28449,5.2852,5.28364,5.28441,14000000.0
2009-06-09 21:54:00,5.28477,5.28531,5.28396,5.2849,11000000.0
2009-06-09 21:55:00,5.2853,5.28538,5.28376,5.28492,17000000.0
2009-06-09 21:56:00,5.28418,5.28432,5.28204,5.28204,12000000.0
2009-06-09 21:57:00,5.28355,5.28391,5.28248,5.28277,16000000.0
2009-06-09 21:58:00,5.28359,5.28376,5.28216,5.28332,9000000.0
2009-06-09 21:59:00,5.28304,5.28399,5.2815,5.28296,18000000.0
2009-06-09 22:00:00,5.28197,5.2825,5.28059,5.28246,13000000.0
2009-06-09 22:01:00,5.2832,5.2832,5.28121,5.28156,11000000.0
2009-06-09 22:02:00,5.28236,5.28302,5.28153,5.28231,17000000.0
2009-06-09 22:03:00,5.28262,5.28343,5.28169,5.28277,23000000.0
2009-06-09 22:04:00,5.28422,5.28433,5.28264,5.28334,15000000.0
2009-06-09 22:05:00,5.28324,5.2838,5.28182,5.28182,14000000.0
2009-06-09 22:06:00,5.28275,5.2836,5.28214,5.28274,15000000.0
2009-06-09 22:07:00,5.28387,5.28478,5.28272,5.28272,9000000.0
2009-06-09 22:08:00,5.28238,5.2837,5.28222,5.28222,18000000.0
2009-06-09 22:09:00,5.28479,5.28526,5.28312,5.2846,11000000.0
2009-06-09 22:10:00,5.28484,5.28535,5.28407,5.28428,7000000.0
2009-06-09 22:11:00,5.28522,5.28527,5.28386,5.28386,8000000.0
2009-06-09 22:12:00,5.28459,5.28542,5.28411,5.2849,16000000.0
2009-06-09 22:13:00,5.28538,5.28587,5.28441,5.28587,24000000.0
2009-06-09 22:14:00,5.28524,5.28524,5.28414,5.28441,9000000.0
2009-06-09 22:15:00,5.28561,5.28662,5.28513,5.28583,10000000.0
2009-06-09 22:16:00,5.28496,5.28663,5.28457,5.28588,13000000.0
2009-06-09 22:17:00,5.28559,5.28652,5.28504,5.28551,20000000.0
2009-06-09 22:18:00,5.28715,5.28715,5.28537,5.28638,11000000.0
2009-06-09 22:19:00,5.28511,5.28659,5.28469,5.28644,15000000.0
2009-06-09 22:20:00,5.28691,5.28727,5.28516,5.2869,16000000.0
2009-06-09 22:21:00,5.28646,5.28663,5.28531,5.28663,12000000.0
2009-06-09 22:22:00,5.2865,5.2865,5.28489,5.28537,14000000.0
2009-06-09 22:23:00,5.28528,5.28599,5.28473,5.28473,11000000.0
2009-06-09 22:24:00,5.28643,5.28643,5.28415,5.28489,16000000.0
2009-06-09 22:25:00,5.28559,5.28658,5.28403,5.28536,14000000.0
2009-06-09 22:26:00,5.28667,5.2869,5.28535,5.28553,10000000.0
2009-06-09 22:27:00,5.28645,5.28684,5.28501,5.28571,14000000.0
2009-06-09 22:28:00,5.28593,5.2868,5.28487,5.28616,12000000.0
2009-06-09 22:29:00,5.28648,5.28764,5.28562,5.28724,13000000.0
2009-06-09 22:30:00,5.28728,5.28734,5.28633,5.28655,8000000.0
2009-06-09 22:31:00,5.2866,5.2874,5.28567,5.28656,11000000.0
2009-06-09 22:32:00,5.28762,5.28816,5.28644,5.28772,20000000.0
2009-06-09 22:33:00,5.28707,5.28823,5.28658,5.2875,11000000.0
2009-06-09 22:34:00,5.28748,5.28829,5.28719,5.28783,10000000.0
2009-06-09 22:35:00,5.28791,5.28817,5.28761,5.28761,13000000.0
2009-06-09 22:36:00,5.28715,5.28919,5.28715,5.28919,9000000.0
2009-06-09 22:37:00,5.28715,5.28856,5.2866,5.28768,13000000.0
2009-06-09 22:38:00,5.28794,5.28801,5.28725,5.28734,9000000.0
2009-06-09 22:39:00,5.28753,5.28877,5.28692,5.28823,12000000.0
2009-06-09 22:40:00,5.28872,5.28905,5.28729,5.28784,9000000.0
2009-06-09 22:41:00,5.28903,5.28905,5.28758,5.28841,14000000.0
2009-06-09 22:42:00,5.28766,5.28888,5.28683,5.2877,13000000.0
2009-06-09 22:43:00,5.28713,5.28804,5.2865,5.28732,12000000.0
2009-06-09 22:44:00,5.28805,5.28817,5.28605,5.28667,15000000.0
2009-06-09 22:45:00,5.2879,5.2879,5.28637,5.28637,13000000.0
2009-06-09 22:46:00,5.28762,5.28762,5.28661,5.28727,14000000.0
2009-06-09 22:47:00,5.28619,5.28718,5.28607,5.28718,15000000.0
2009-06-09 22:48:00,5.28821,5.28821,5.28689,5.28711,13000000.0
2009-06-09 22:49:00,5.28768,5.28787,5.28645,5.2873,13000000.0
2009-06-09 22:50:00,5.28623,5.28842,5.28623,5.28779,15000000.0
2009-06-09 22:51:00,5.2878,5.28853,5.28724,5.28756,14000000.0
2009-06-09 22:52:00,5.28778,5.28816,5.2872,5.28772,9000000.0
2009-06-09 22:53:00,5.28732,5.28824,5.28701,5.28792,15000000.0
2009-06-09 22:54:00,5.28817,5.28828,5.28639,5.28778,17000000.0
2009-06-09 22:55:00,5.28822,5.28841,5.28666,5.28672,16000000.0
2009-06-09 22:56:00,5.28752,5.28799,5.28677,5.28735,13000000.0
2009-06-09 22:57:00,5.28725,5.28797,5.28673,5.28767,8000000.0
2009-06-09 22:58:00,5.28833,5.28835,5.28758,5.28789,8000000.0
2009-06-09 22:59:00,5.28846,5.28846,5.28648,5.28755,19000000.0
2009-06-09 23:00:00,5.28782,5.28793,5.28627,5.28706,10000000.0
2009-06-09 23:01:00,5.28671,5.28673,5.28577,5.28634,7000000.0
2009-06-09 23:02:00,5.28655,5.28723,5.28649,5.28711,15000000.0
2009-06-09 23:03:00,5.28634,5.28675,5.28512,5.2865,17000000.0
2009-06-09 23:04:00,5.28616,5.28731,5.28545,5.28547,19000000.0
2009-06-09 23:05:00,5.2865,5.28676,5.28533,5.28545,9000000.0
2009-06-09 23:06:00,5.28589,5.28643,5.28589,5.28596,12000000.0
2009-06-09 23:07:00,5.28635,5.28674,5.28483,5.28601,14000000.0
2009-06-09 23:08:00,5.28596,5.28688,5.28542,5.28618,16000000.0
2009-06-09 23:09:00,5.28602,5.28627,5.28524,5.28598,9000000.0
2009-06-09 23:10:00,5.28625,5.28625,5.2851,5.28613,12000000.0
2009-06-09 23:11:00,5.28585,5.2869,5.28553,5.28644,14000000.0
2009-06-09 23:12:00,5.28646,5.28672,5.2853,5.2855,7000000.0
2009-06-09 23:13:00,5.2864,5.28664,5.28613,5.28661,14000000.0
2009-06-09 23:14:00,5.28655,5.28675,5.28655,5.28655,19000000.0
2009-06-09 23:15:00,5.28668,5.28675,5.28655,5.28675,13000000.0
2009-06-09 23:16:00,5.28756,5.28774,5.28555,5.28625,15000000.0
2009-06-09 23:17:00,5.28644,5.28739,5.2858,5.28732,11000000.0
2009-06-09 23:18:00,5.28499,5.28667,5.28491,5.28628,12000000.0
2009-06-09 23:19:00,5.28592,5.28613,5.28483,5.28568,14000000.0
2009-06-09 23:20:00,5.28653,5.28696,5.28511,5.28636,19000000.0
2009-06-09 23:21:00,5.28652,5.28684,5.28601,5.28656,7000000.0
2009-06-09 23:22:00,5.28651,5.28705,5.28525,5.28525,15000000.0
2009-06-09 23:23:00,5.28582,5.28616,5.28518,5.28592,11000000.0
2009-06-09 23:24:00,5.28624,5.28645,5.28557,5.28618,14000000.0
2009-06-09 23:25:00,5.28638,5.28672,5.28481,5.28514,11000000.0
2009-06-09 23:26:00,5.28546,5.28633,5.28428,5.28478,14000000.0
2009-06-09 23:27:00,5.28535,5.28596,5.28472,5.28472,11000000.0
2009-06-09 23:28:00,5.28518,5.28582,5.28441,5.28574,12000000.0
2009-06-09 23:29:00,5.28532,5.28552,5.28475,5.28525,16000000.0
2009-06-09 23:30:00,5.28535,5.28587,5.2841,5.28517,20000000.0
2009-06-09 23:31:00,5.28512,5.28532,5.28422,5.28518,11000000.0
2009-06-09 23:32:00,5.2844,5.28607,5.28392,5.286,16000000.0
2009-06-09 23:33:00,5.28605,5.2873,5.2853,5.2873,12000000.0
2009-06-09 23:34:00,5.28574,5.28669,5.28532,5.28532,13000000.0
2009-06-09 23:35:00,5.28562,5.28599,5.28562,5.28578,9000000.0
2009-06-09 23:36:00,5.28553,5.28624,5.28527,5.286,9000000.0
2009-06-09 23:37:00,5.28614,5.28729,5.28541,5.28562,14000000.0
2009-06-09 23:38:00,5.28716,5.28716,5.28621,5.28662,13000000.0
2009-06-09 23:39:00,5.28777,5.28777,5.28566,5.28671,17000000.0
2009-06-09 23:40:00,5.28675,5.28723,5.28593,5.2867,12000000.0
2009-06-09 23:41:00,5.28729,5.28789,5.28569,5.28685,17000000.0
2009-06-09 23:42:00,5.28656,5.28703,5.28546,5.28617,22000000.0
2009-06-09 23:43:00,5.2864,5.2864,5.28448,5.28536,15000000.0
2009-06-09 23:44:00,5.2862,5.2862,5.28505,5.28588,14000000.0
2009-06-09 23:45:00,5.28614,5.28715,5.28501,5.28715,20000000.0
2009-06-09 23:46:00,5.28588,5.28788,5.2858,5.28583,14000000.0
2009-06-09 23:47:00,5.28726,5.28726,5.2863,5.28639,10000000.0
2009-06-09 23:48:00,5.28701,5.28756,5.28556,5.28628,18000000.0
2009-06-09 23:49:00,5.28664,5.28702,5.28534,5.28616,14000000.0
2009-06-09 23:50:00,5.28594,5.28637,5.28544,5.28637,13000000.0
2009-06-09 23:51:00,5.28575,5.28589,5.2846,5.28547,8000000.0
2009-06-09 23:52:00,5.28643,5.28699,5.28507,5.28678,16000000.0
2009-06-09 23:53:00,5.28551,5.28665,5.28507,5.28665,18000000.0
2009-06-09 23:54:00,5.28704,5.28704,5.28563,5.28671,12000000.0
2009-06-09 23:55:00,5.28667,5.28667,5.28356,5.28495,19000000.0
2009-06-09 23:56:00,5.28372,5.28469,5.28272,5.28385,14000000.0
2009-06-09 23:57:00,5.28292,5.28295,5.2823,5.28295,16000000.0
2009-06-09 23:58:00,5.28292,5.28394,5.28258,5.28294,13000000.0
2009-06-09 23:59:00,5.28316,5.28373,5.28257,5.28294,14000000.0
2009-06-10 00:00:00,5.28349,5.28411,5.28278,5.28349,17000000.0
2009-06-10 00:01:00,5.28356,5.28384,5.28268,5.28302,12000000.0
2009-06-10 00:02:00,5.28328,5.28341,5.28193,5.28341,15000000.0
2009-06-10 00:03:00,5.28256,5.28329,5.28158,5.2827,14000000.0
2009-06-10 00:04:00,5.28239,5.28306,5.28173,5.28306,12000000.0
2009-06-10 00:05:00,5.28138,5.28391,5.28138,5.28391,12000000.0
2009-06-10 00:06:00,5.28346,5.28346,5.28239,5.28294,12000000.0
2009-06-10 00:07:00,5.28318,5.28382,5.28219,5.28231,11000000.0
2009-06-10 00:08:00,5.28297,5.28297,5.28162,5.28278,15000000.0
2009-06-10 00:09:00,5.28262,5.28292,5.28203,5.28258,12000000.0
2009-06-10 00:10:00,5.28245,5.28298,5.2815,5.2823,19000000.0
2009-06-10 00:11:00,5.28315,5.28339,5.28278,5.2831,8000000.0
2009-06-10 00:12:00,5.2832,5.28384,5.2826,5.28286,9000000.0
2009-06-10 00:13:00,5.28226,5.28345,5.28123,5.28202,13000000.0
2009-06-10 00:14:00,5.28228,5.28241,5.28107,5.28226,14000000.0
2009-06-10 00:15:00,5.28096,5.28223,5.28096,5.28189,12000000.0
2009-06-10 00:16:00,5.28232,5.2828,5.28136,5.28221,12000000.0
2009-06-10 00:17:00,5.28271,5.28294,5.28147,5.28147,10000000.0
2009-06-10 00:18:00,5.28236,5.2836,5.28215,5.2836,19000000.0
2009-06-10 00:19:00,5.28302,5.28356,5.28188,5.28272,12000000.0
2009-06-10 00:20:00,5.28303,5.28348,5.28272,5.28348,11000000.0
2009-06-10 00:21:00,5.28283,5.283,5.28218,5.283,14000000.0
2009-06-10 00:22:00,5.28366,5.28454,5.2824,5.2824,13000000.0
2009-06-10 00:23:00,5.28432,5.28498,5.28361,5.28378,13000000.0
2009-06-10 00:24:00,5.28411,5.285,5.28359,5.285,9000000.0
2009-06-10 00:25:00,5.28455,5.28462,5.28339,5.28439,13000000.0
2009-06-10 00:26:00,5.2847,5.28509,5.28373,5.28373,14000000.0
2009-06-10 00:27:00,5.28558,5.28612,5.28409,5.28504,15000000.0
2009-06-10 00:28:00,5.286,5.286,5.285,5.28557,7000000.0
2009-06-10 00:29:00,5.28578,5.28578,5.28517,5.28534,17000000.0
2009-06-10 00:30:00,5.28495,5.28495,5.28425,5.28459,9000000.0
2009-06-10 00:31:00,5.28677,5.28677,5.28533,5.28586,13000000.0
2009-06-10 00:32:00,5.28699,5.28699,5.28513,5.28526,8000000.0
2009-06-10 00:33:00,5.28588,5.28614,5.28501,5.28545,19000000.0
2009-06-10 00:34:00,5.28543,5.28705,5.28543,5.2862,15000000.0
2009-06-10 00:35:00,5.28666,5.28735,5.28556,5.28735,12000000.0
2009-06-10 00:36:00,5.28615,5.28655,5.28537,5.28619,15000000.0
2009-06-10 00:37:00,5.28682,5.28704,5.28536,5.28652,15000000.0
2009-06-10 00:38:00,5.28597,5.28645,5.28552,5.28562,18000000.0
2009-06-10 00:39:00,5.28563,5.2868,5.28541,5.28541,20000000.0
2009-06-10 00:40:00,5.2858,5.28687,5.28536,5.2862,10000000.0
2009-06-10 00:41:00,5.28645,5.28694,5.28545,5.28646,9000000.0
2009-06-10 00:42:00,5.28739,5.28739,5.28533,5.28591,16000000.0
2009-06-10 00:43:00,5.28604,5.28644,5.28587,5.28594,16000000.0
2009-06-10 00:44:00,5.28646,5.28701,5.28632,5.28656,10000000.0
2009-06-10 00:45:00,5.28572,5.28686,5.28569,5.28606,16000000.0
2009-06-10 00:46:00,5.28553,5.28727,5.28553,5.28665,12000000.0
2009-06-10 00:47:00,5.28763,5.2879,5.28643,5.28699,8000000.0
2009-06-10 00:48:00,5.28775,5.28818,5.28686,5.28725,16000000.0
2009-06-10 00:49:00,5.28711,5.28713,5.28683,5.28692,11000000.0
2009-06-10 00:50:00,5.28646,5.28712,5.28567,5.28571,9000000.0
2009-06-10 00:51:00,5.28649,5.28685,5.28582,5.28616,9000000.0
2009-06-10 00:52:00,5.28682,5.28683,5.28544,5.28604,18000000.0
2009-06-10 00:53:00,5.28576,5.28635,5.28487,5.28603,12000000.0
2009-06-10 00:54:00,5.28642,5.2867,5.28457,5.28508,12000000.0
2009-06-10 00:55:00,5.28543,5.28648,5.28422,5.28422,11000000.0
2009-06-10 00:56:00,5.28604,5.28604,5.28404,5.28452,14000000.0
2009-06-10 00:57:00,5.28473,5.28545,5.28414,5.28478,15000000.0
2009-06-10 00:58:00,5.2861,5.28708,5.28492,5.28559,9000000.0
2009-06-10 00:59:00,5.28846,5.28965,5.28686,5.28965,17000000.0
2009-06-10 01:00:00,5.28963,5.29012,5.28882,5.28967,12000000.0
2009-06-10 01:01:00,5.2898,5.29075,5.28875,5.2906,15000000.0
2009-06-10 01:02:00,5.29053,5.29078,5.28949,5.29009,10000000.0
2009-06-10 01:03:00,5.2902,5.29038,5.28879,5.29011,13000000.0
2009-06-10 01:04:00,5.29004,5.2906,5.28896,5.29045,13000000.0
2009-06-10 01:05:00,5.28985,5.29,5.2887,5.28901,13000000.0
2009-06-10 01:06:00,5.28929,5.29022,5.28859,5.2891,12000000.0
2009-06-10 01:07:00,5.28885,5.28978,5.28832,5.28935,13000000.0
2009-06-10 01:08:00,5.28949,5.29063,5.28882,5.29054,15000000.0
2009-06-10 01:09:00,5.29033,5.29033,5.28898,5.2893,17000000.0
2009-06-10 01:10:00,5.28913,5.28951,5.2886,5.28872,10000000.0
2009-06-10 01:11:00,5.28857,5.29027,5.28857,5.2893,11000000.0
2009-06-10 01:12:00,5.28987,5.28994,5.28854,5.28929,10000000.0
2009-06-10 01:13:00,5.28933,5.28974,5.28845,5.28845,11000000.0
2009-06-10 01:14:00,5.28904,5.28928,5.28751,5.28766,13000000.0
2009-06-10 01:15:00,5.28936,5.28945,5.28734,5.28777,9000000.0
2009-06-10 01:16:00,5.28836,5.28965,5.28816,5.28835,12000000.0
2009-06-10 01:17:00,5.28891,5.28906,5.28823,5.28848,11000000.0
2009-06-10 01:18:00,5.28845,5.28856,5.28752,5.28825,12000000.0
2009-06-10 01:19:00,5.28834,5.2891,5.2871,5.28809,19000000.0
2009-06-10 01:20:00,5.28838,5.28879,5.288,5.28802,11000000.0
2009-06-10 01:21:00,5.28877,5.28888,5.28766,5.28843,12000000.0
2009-06-10 01:22:00,5.28803,5.2892,5.28773,5.28844,9000000.0
2009-06-10 01:23:00,5.28985,5.28998,5.28867,5.28893,13000000.0
2009-06-10 01:24:00,5.28984,5.29053,5.28924,5.28955,14000000.0
2009-06-10 01:25:00,5.28965,5.28985,5.28965,5.28978,11000000.0
2009-06-10 01:26:00,5.2901,5.29067,5.28925,5.29048,10000000.0
2009-06-10 01:27:00,5.28945,5.2896,5.28827,5.28933,17000000.0
2009-06-10 01:28:00,5.29026,5.29026,5.28887,5.28924,13000000.0
2009-06-10 01:29:00,5.28928,5.28948,5.28849,5.28849,19000000.0
2009-06-10 01:30:00,5.29042,5.29042,5.28783,5.28783,15000000.0
2009-06-10 01:31:00,5.28934,5.28993,5.28857,5.28857,15000000.0
2009-06-10 01:32:00,5.2895,5.29046,5.28895,5.28899,12000000.0
2009-06-10 01:33:00,5.28995,5.29035,5.28888,5.28999,8000000.0
2009-06-10 01:34:00,5.29016,5.2906,5.28935,5.29002,18000000.0
2009-06-10 01:35:00,5.29055,5.29095,5.2894,5.29024,12000000.0
2009-06-10 01:36:00,5.28998,5.29107,5.28949,5.29074,16000000.0
2009-06-10 01:37:00,5.29044,5.29076,5.28953,5.29032,15000000.0
2009-06-10 01:38:00,5.29102,5.29102,5.28921,5.29068,18000000.0
2009-06-10 01:39:00,5.29086,5.29104,5.28986,5.28996,10000000.0
2009-06-10 01:40:00,5.28995,5.29135,5.28956,5.29135,11000000.0
2009-06-10 01:41:00,5.29072,5.29149,5.28986,5.29093,16000000.0
2009-06-10 01:42:00,5.2915,5.29231,5.29085,5.29192,14000000.0
2009-06-10 01:43:00,5.29171,5.29224,5.29126,5.29187,16000000.0
2009-06-10 01:44:00,5.29181,5.29318,5.29065,5.29065,15000000.0
2009-06-10 01:45:00,5.29225,5.29234,5.29089,5.29184,16000000.0
2009-06-10 01:46:00,5.29114,5.29235,5.29114,5.29148,9000000.0
2009-06-10 01:47:00,5.29183,5.29275,5.29083,5.29223,17000000.0
2009-06-10 01:48:00,5.29227,5.29237,5.29077,5.29156,16000000.0
2009-06-10 01:49:00,5.29183,5.29222,5.29037,5.29087,10000000.0
2009-06-10 01:50:00,5.29069,5.29134,5.2903,5.29113,11000000.0
2009-06-10 01:51:00,5.29135,5.29136,5.28935,5.28986,12000000.0
2009-06-10 01:52:00,5.29033,5.29135,5.28963,5.29135,12000000.0
2009-06-10 01:53:00,5.29069,5.29092,5.28924,5.28943,18000000.0
2009-06-10 01:54:00,5.29031,5.29095,5.2891,5.28977,14000000.0
2009-06-10 01:55:00,5.28995,5.29036,5.28882,5.28913,18000000.0
2009-06-10 01:56:00,5.28916,5.28977,5.28863,5.28874,8000000.0
2009-06-10 01:57:00,5.28953,5.29018,5.28703,5.28952,13000000.0
2009-06-10 01:58:00,5.28939,5.28939,5.28767,5.28882,11000000.0
2009-06-10 01:59:00,5.28859,5.28903,5.287,5.28762,11000000.0
2009-06-10 02:00:00,5.28758,5.28787,5.28758,5.28779,16000000.0
2009-06-10 02:01:00,5.28904,5.28904,5.28727,5.28727,21000000.0
2009-06-10 02:02:00,5.28847,5.28884,5.28697,5.28697,10000000.0
2009-06-10 02:03:00,5.2879,5.2879,5.28662,5.28686,8000000.0
2009-06-10 02:04:00,5.2864,5.2878,5.2864,5.28769,14000000.0
2009-06-10 02:05:00,5.28658,5.28763,5.28658,5.28718,14000000.0
2009-06-10 02:06:00,5.28727,5.28806,5.28591,5.28768,15000000.0
2009-06-10 02:07:00,5.28608,5.28725,5.28576,5.28714,10000000.0
2009-06-10 02:08:00,5.2871,5.2871,5.28582,5.28672,16000000.0
2009-06-10 02:09:00,5.28651,5.28651,5.28442,5.2852,18000000.0
2009-06-10 02:10:00,5.28518,5.28609,5.28424,5.2858,16000000.0
2009-06-10 02:11:00,5.28576,5.28576,5.28421,5.2851,14000000.0
2009-06-10 02:12:00,5.28563,5.28594,5.28424,5.28448,10000000.0
2009-06-10 02:13:00,5.28483,5.28558,5.28322,5.28507,15000000.0
2009-06-10 02:14:00,5.28458,5.28489,5.28304,5.28397,19000000.0
2009-06-10 02:15:00,5.2847,5.28533,5.28342,5.28365,12000000.0
2009-06-10 02:16:00,5.28397,5.28416,5.28241,5.28241,18000000.0
2009-06-10 02:17:00,5.28401,5.28401,5.28206,5.28304,14000000.0
2009-06-10 02:18:00,5.28302,5.28398,5.28222,5.28389,12000000.0
2009-06-10 02:19:00,5.28336,5.28373,5.28213,5.28283,14000000.0
2009-06-10 02:20:00,5.28377,5.28433,5.28232,5.28376,13000000.0
2009-06-10 02:21:00,5.28329,5.28551,5.28316,5.28551,15000000.0
2009-06-10 02:22:00,5.28412,5.28505,5.28266,5.28266,13000000.0
2009-06-10 02:23:00,5.28453,5.28453,5.28294,5.28323,16000000.0
2009-06-10 02:24:00,5.28377,5.2846,5.28292,5.284,17000000.0
2009-06-10 02:25:00,5.28301,5.28397,5.28269,5.28334,10000000.0
2009-06-10 02:26:00,5.28371,5.28392,5.28262,5.28277,13000000.0
2009-06-10 02:27:00,5.28362,5.28448,5.28292,5.28363,7000000.0
2009-06-10 02:28:00,5.28287,5.28471,5.28274,5.28471,9000000.0
2009-06-10 02:29:00,5.28456,5.28501,5.28382,5.28444,20000000.0
2009-06-10 02:30:00,5.28486,5.28619,5.28477,5.28534,11000000.0
2009-06-10 02:31:00,5.28588,5.28715,5.28526,5.28715,9000000.0
2009-06-10 02:32:00,5.28794,5.28847,5.28702,5.28816,13000000.0
2009-06-10 02:33:00,5.28814,5.28939,5.28734,5.28901,14000000.0
2009-06-10 02:34:00,5.28854,5.28961,5.28844,5.28867,17000000.0
2009-06-10 02:35:00,5.29036,5.29036,5.28854,5.28968,15000000.0
2009-06-10 02:36:00,5.28974,5.29076,5.28847,5.2902,14000000.0
2009-06-10 02:37:00,5.28977,5.29,5.28833,5.28959,13000000.0
2009-06-10 02:38:00,5.29007,5.29007,5.28803,5.28973,14000000.0
2009-06-10 02:39:00,5.28985,5.28985,5.28757,5.2877,15000000.0
2009-06-10 02:40:00,5.28786,5.28841,5.28737,5.28813,12000000.0
2009-06-10 02:41:00,5.28744,5.28965,5.28716,5.28796,13000000.0
2009-06-10 02:42:00,5.28836,5.28995,5.288,5.28955,16000000.0
2009-06-10 02:43:00,5.28896,5.29003,5.28731,5.28817,18000000.0
2009-06-10 02:44:00,5.2885,5.2885,5.28661,5.28661,10000000.0
2009-06-10 02:45:00,5.28738,5.28851,5.28656,5.28851,14000000.0
2009-06-10 02:46:00,5.28685,5.28825,5.28669,5.2868,18000000.0
2009-06-10 02:47:00,5.2876,5.2879,5.28582,5.28642,17000000.0
2009-06-10 02:48:00,5.28711,5.28711,5.28542,5.28545,7000000.0
2009-06-10 02:49:00,5.28627,5.287,5.28542,5.28695,13000000.0
2009-06-10 02:50:00,5.28583,5.28725,5.28527,5.28576,14000000.0
2009-06-10 02:51:00,5.28783,5.2885,5.28676,5.28689,15000000.0
2009-06-10 02:52:00,5.28843,5.28919,5.28673,5.28847,15000000.0
2009-06-10 02:53:00,5.28914,5.28925,5.28762,5.28925,9000000.0
2009-06-10 02:54:00,5.28887,5.28887,5.28689,5.28806,13000000.0
2009-06-10 02:55:00,5.28754,5.28754,5.28525,5.28579,11000000.0
2009-06-10 02:56:00,5.28641,5.28641,5.28412,5.28481,18000000.0
2009-06-10 02:57:00,5.28629,5.28629,5.28434,5.28539,13000000.0
2009-06-10 02:58:00,5.28519,5.28568,5.28447,5.28455,9000000.0
2009-06-10 02:59:00,5.28435,5.28631,5.2843,5.28492,14000000.0
2009-06-10 03:00:00,5.28486,5.28688,5.28403,5.28497,11000000.0
2009-06-10 03:01:00,5.28518,5.28518,5.28284,5.28286,11000000.0
2009-06-10 03:02:00,5.2799,5.28142,5.27925,5.28105,11000000.0
2009-06-10 03:03:00,5.28133,5.28187,5.28011,5.28011,23000000.0
2009-06-10 03:04:00,5.28065,5.28065,5.27831,5.27883,11000000.0
2009-06-10 03:05:00,5.27742,5.28002,5.27639,5.27906,17000000.0
2009-06-10 03:06:00,5.28128,5.28153,5.2798,5.27998,9000000.0
2009-06-10 03:07:00,5.28002,5.28094,5.27827,5.27985,15000000.0
2009-06-10 03:08:00,5.28002,5.28072,5.27925,5.27978,12000000.0
2009-06-10 03:09:00,5.27955,5.28099,5.27934,5.28003,15000000.0
2009-06-10 03:10:00,5.2813,5.28137,5.27924,5.28137,19000000.0
2009-06-10 03:11:00,5.28141,5.28141,5.27994,5.28066,15000000.0
2009-06-10 03:12:00,5.28083,5.28083,5.27864,5.27935,18000000.0
2009-06-10 03:13:00,5.27951,5.28005,5.27802,5.27884,18000000.0
2009-06-10 03:14:00,5.2787,5.28069,5.27848,5.28069,10000000.0
2009-06-10 03:15:00,5.28044,5.28072,5.27849,5.27849,7000000.0
2009-06-10 03:16:00,5.28014,5.28014,5.27795,5.27917,8000000.0
2009-06-10 03:17:00,5.27964,5.27976,5.27859,5.27859,10000000.0
2009-06-10 03:18:00,5.27968,5.27971,5.2782,5.27941,15000000.0
2009-06-10 03:19:00,5.2783,5.27961,5.2781,5.27944,10000000.0
2009-06-10 03:20:00,5.27973,5.28,5.27867,5.27979,16000000.0
2009-06-10 03:21:00,5.27912,5.28013,5.27869,5.27989,11000000.0
2009-06-10 03:22:00,5.28029,5.28059,5.27936,5.27962,10000000.0
2009-06-10 03:23:00,5.28036,5.28199,5.27999,5.2806,12000000.0
2009-06-10 03:24:00,5.28148,5.2831,5.28052,5.28301,13000000.0
2009-06-10 03:25:00,5.28242,5.28322,5.28177,5.28281,11000000.0
2009-06-10 03:26:00,5.28375,5.28406,5.28227,5.28363,13000000.0
2009-06-10 03:27:00,5.28304,5.28382,5.28189,5.28333,14000000.0
2009-06-10 03:28:00,5.2846,5.28533,5.28354,5.28497,18000000.0
2009-06-10 03:29:00,5.284,5.28523,5.2836,5.28496,15000000.0
2009-06-10 03:30:00,5.28562,5.28562,5.2832,5.28363,10000000.0
2009-06-10 03:31:00,5.28392,5.28472,5.28307,5.28347,13000000.0
2009-06-10 03:32:00,5.28376,5.28483,5.28338,5.28338,16000000.0
2009-06-10 03:33:00,5.28593,5.28683,5.28417,5.28588,13000000.0
2009-06-10 03:34:00,5.28585,5.28677,5.28517,5.28677,16000000.0
2009-06-10 03:35:00,5.28645,5.28746,5.28593,5.28746,10000000.0
2009-06-10 03:36:00,5.28776,5.2879,5.28625,5.28641,11000000.0
2009-06-10 03:37:00,5.28767,5.28767,5.2856,5.28721,13000000.0
2009-06-10 03:38:00,5.28632,5.28703,5.28521,5.28599,13000000.0
2009-06-10 03:39:00,5.28652,5.28713,5.28515,5.28589,13000000.0
2009-06-10 03:40:00,5.2867,5.28727,5.28566,5.28661,12000000.0
2009-06-10 03:41:00,5.28743,5.28777,5.28488,5.28488,16000000.0
2009-06-10 03:42:00,5.28456,5.28739,5.28456,5.2872,21000000.0
2009-06-10 03:43:00,5.28664,5.28673,5.28529,5.28627,18000000.0
2009-06-10 03:44:00,5.28597,5.28645,5.28497,5.28497,15000000.0
2009-06-10 03:45:00,5.28604,5.28604,5.28435,5.28559,9000000.0
2009-06-10 03:46:00,5.28417,5.28503,5.28366,5.28475,8000000.0
2009-06-10 03:47:00,5.28431,5.28474,5.28316,5.28474,11000000.0
2009-06-10 03:48:00,5.28507,5.28507,5.28314,5.284,9000000.0
2009-06-10 03:49:00,5.28335,5.28393,5.28249,5.28327,16000000.0
2009-06-10 03:50:00,5.28346,5.28445,5.28302,5.28386,19000000.0
2009-06-10 03:51:00,5.28477,5.28526,5.28355,5.2837,9000000.0
2009-06-10 03:52:00,5.28579,5.28669,5.28431,5.28522,19000000.0
2009-06-10 03:53:00,5.28642,5.28715,5.28585,5.28585,10000000.0
2009-06-10 03:54:00,5.28646,5.28793,5.28576,5.28793,17000000.0
2009-06-10 03:55:00,5.28737,5.28841,5.28642,5.2882,16000000.0
2009-06-10 03:56:00,5.28649,5.28774,5.28637,5.28637,7000000.0
2009-06-10 03:57:00,5.28749,5.28889,5.28729,5.28854,11000000.0
2009-06-10 03:58:00,5.28679,5.28799,5.28645,5.28749,12000000.0
2009-06-10 03:59:00,5.28665,5.28832,5.28665,5.28802,17000000.0
2009-06-10 04:00:00,5.2873,5.28858,5.28635,5.28782,12000000.0
2009-06-10 04:01:00,5.28855,5.28856,5.28686,5.28779,16000000.0
2009-06-10 04:02:00,5.28776,5.28884,5.28687,5.28766,14000000.0
2009-06-10 04:03:00,5.28882,5.28968,5.28748,5.28824,12000000.0
2009-06-10 04:04:00,5.29006,5.29138,5.28945,5.29112,16000000.0
2009-06-10 04:05:00,5.29075,5.29075,5.2888,5.2888,13000000.0
2009-06-10 04:06:00,5.28975,5.29037,5.28899,5.29035,16000000.0
2009-06-10 04:07:00,5.29089,5.2913,5.28921,5.29063,13000000.0
2009-06-10 04:08:00,5.28984,5.29119,5.28915,5.28973,14000000.0
2009-06-10 04:09:00,5.28984,5.28991,5.28867,5.28944,10000000.0
2009-06-10 04:10:00,5.28836,5.28962,5.28773,5.28854,12000000.0
2009-06-10 04:11:00,5.28909,5.28931,5.28732,5.28925,14000000.0
2009-06-10 04:12:00,5.28821,5.28904,5.28702,5.288,19000000.0
2009-06-10 04:13:00,5.28754,5.28906,5.2869,5.28903,20000000.0
2009-06-10 04:14:00,5.28889,5.28889,5.28727,5.28757,12000000.0
2009-06-10 04:15:00,5.28791,5.28796,5.28693,5.28731,8000000.0
2009-06-10 04:16:00,5.2878,5.2878,5.28647,5.28647,13000000.0
2009-06-10 04:17:00,5.28725,5.28849,5.28646,5.28849,15000000.0
2009-06-10 04:18:00,5.28791,5.28842,5.28754,5.28782,9000000.0
2009-06-10 04:19:00,5.28738,5.28791,5.28619,5.28625,12000000.0
2009-06-10 04:20:00,5.28782,5.2881,5.28709,5.28789,9000000.0
2009-06-10 04:21:00,5.28785,5.28907,5.28773,5.28774,17000000.0
2009-06-10 04:22:00,5.28864,5.29006,5.28849,5.28887,14000000.0
2009-06-10 04:23:00,5.28886,5.28984,5.28835,5.28905,10000000.0
2009-06-10 04:24:00,5.28995,5.28995,5.28783,5.28783,12000000.0
2009-06-10 04:25:00,5.2882,5.28886,5.28794,5.28864,10000000.0
2009-06-10 04:26:00,5.28916,5.28916,5.28792,5.28811,7000000.0
2009-06-10 04:27:00,5.28864,5.28888,5.28783,5.28809,15000000.0
2009-06-10 04:28:00,5.28875,5.28919,5.28789,5.28865,7000000.0
2009-06-10 04:29:00,5.28879,5.28879,5.28618,5.28618,14000000.0
2009-06-10 04:30:00,5.2869,5.28738,5.28648,5.28674,11000000.0
2009-06-10 04:31:00,5.28749,5.28777,5.28638,5.28686,15000000.0
2009-06-10 04:32:00,5.28701,5.28701,5.28523,5.28621,17000000.0
2009-06-10 04:33:00,5.287,5.287,5.28491,5.28491,14000000.0
2009-06-10 04:34:00,5.28674,5.28674,5.28504,5.286,9000000.0
2009-06-10 04:35:00,5.28566,5.2857,5.28397,5.2857,12000000.0
2009-06-10 04:36:00,5.28491,5.28534,5.28407,5.28445,12000000.0
2009-06-10 04:37:00,5.28422,5.28525,5.28399,5.28453,12000000.0
2009-06-10 04:38:00,5.28465,5.28514,5.2838,5.28399,11000000.0
2009-06-10 04:39:00,5.2845,5.28524,5.28248,5.28512,17000000.0
2009-06-10 04:40:00,5.28476,5.28627,5.28412,5.28554,9000000.0
2009-06-10 04:41:00,5.28392,5.2856,5.28392,5.28394,10000000.0
2009-06-10 04:42:00,5.28534,5.28564,5.28472,5.28558,8000000.0
2009-06-10 04:43:00,5.28504,5.2857,5.28452,5.28452,18000000.0
2009-06-10 04:44:00,5.28519,5.28562,5.28392,5.28552,9000000.0
2009-06-10 04:45:00,5.28472,5.28517,5.28365,5.28401,9000000.0
2009-06-10 04:46:00,5.28476,5.28504,5.28328,5.28328,16000000.0
2009-06-10 04:47:00,5.28346,5.28476,5.28239,5.28271,12000000.0
2009-06-10 04:48:00,5.28386,5.28451,5.28326,5.28409,10000000.0
2009-06-10 04:49:00,5.28456,5.28539,5.28384,5.2849,16000000.0
2009-06-10 04:50:00,5.28458,5.2849,5.28359,5.28359,16000000.0
2009-06-10 04:51:00,5.28565,5.28612,5.28481,5.28556,20000000.0
2009-06-10 04:52:00,5.28631,5.28672,5.28525,5.28648,13000000.0
2009-06-10 04:53:00,5.28678,5.28678,5.28544,5.28589,11000000.0
2009-06-10 04:54:00,5.28571,5.28614,5.28495,5.28614,11000000.0
2009-06-10 04:55:00,5.28503,5.2874,5.28503,5.28674,12000000.0
2009-06-10 04:56:00,5.28749,5.28811,5.28661,5.28748,16000000.0
2009-06-10 04:57:00,5.28822,5.28851,5.28725,5.28788,7000000.0
2009-06-10 04:58:00,5.28755,5.288,5.28657,5.28702,13000000.0
2009-06-10 04:59:00,5.28712,5.28794,5.28539,5.28614,17000000.0
2009-06-10 05:00:00,5.28619,5.28664,5.28534,5.2859,10000000.0
2009-06-10 05:01:00,5.28709,5.28721,5.28573,5.28629,13000000.0
2009-06-10 05:02:00,5.2865,5.2865,5.28531,5.28594,18000000.0
2009-06-10 05:03:00,5.28647,5.2866,5.2857,5.2866,9000000.0
2009-06-10 05:04:00,5.2868,5.28698,5.28535,5.2864,12000000.0
2009-06-10 05:05:00,5.28719,5.28737,5.28604,5.28702,10000000.0
2009-06-10 05:06:00,5.28662,5.2872,5.28573,5.28636,20000000.0
2009-06-10 05:07:00,5.28655,5.28655,5.28635,5.28655,10000000.0
2009-06-10 05:08:00,5.28653,5.28739,5.28547,5.28693,17000000.0
2009-06-10 05:09:00,5.28708,5.28708,5.28533,5.28666,15000000.0
2009-06-10 05:10:00,5.28725,5.28725,5.28465,5.28465,10000000.0
2009-06-10 05:11:00,5.28618,5.28658,5.28531,5.28531,16000000.0
2009-06-10 05:12:00,5.28587,5.28717,5.28574,5.28711,7000000.0
2009-06-10 05:13:00,5.28643,5.2872,5.28569,5.28618,12000000.0
2009-06-10 05:14:00,5.28599,5.28706,5.28599,5.28693,14000000.0
2009-06-10 05:15:00,5.28648,5.28655,5.28635,5.28648,16000000.0
2009-06-10 05:16:00,5.28655,5.28655,5.28635,5.28655,15000000.0
2009-06-10 05:17:00,5.2863,5.28701,5.28568,5.28701,10000000.0
2009-06-10 05:18:00,5.28625,5.28625,5.28441,5.28577,13000000.0
2009-06-10 05:19:00,5.28555,5.28612,5.28401,5.28477,13000000.0
2009-06-10 05:20:00,5.28454,5.2851,5.28084,5.28314,20000000.0
2009-06-10 05:21:00,5.28169,5.28301,5.28078,5.28189,9000000.0
2009-06-10 05:22:00,5.28116,5.28257,5.28089,5.28149,17000000.0
2009-06-10 05:23:00,5.28223,5.28223,5.27972,5.28069,14000000.0
2009-06-10 05:24:00,5.2818,5.28319,5.28083,5.28281,19000000.0
2009-06-10 05:25:00,5.28233,5.28262,5.28094,5.28208,13000000.0
2009-06-10 05:26:00,5.28108,5.2825,5.28032,5.28182,13000000.0
2009-06-10 05:27:00,5.28171,5.28281,5.28056,5.28056,13000000.0
2009-06-10 05:28:00,5.28278,5.28278,5.28142,5.2823,10000000.0
2009-06-10 05:29:00,5.281,5.283,5.281,5.283,17000000.0
2009-06-10 05:30:00,5.28289,5.28336,5.28144,5.28144,21000000.0
2009-06-10 05:31:00,5.28286,5.28317,5.28173,5.28258,13000000.0
2009-06-10 05:32:00,5.28314,5.28338,5.28182,5.28239,16000000.0
2009-06-10 05:33:00,5.2824,5.28326,5.28177,5.28281,13000000.0
2009-06-10 05:34:00,5.28378,5.28378,5.28212,5.28293,13000000.0
2009-06-10 05:35:00,5.28251,5.28331,5.28163,5.28163,14000000.0
2009-06-10 05:36:00,5.28285,5.28406,5.282,5.28337,18000000.0
2009-06-10 05:37:00,5.28359,5.28394,5.28226,5.28226,12000000.0
2009-06-10 05:38:00,5.28393,5.28393,5.28169,5.28228,13000000.0
2009-06-10 05:39:00,5.28227,5.2834,5.2809,5.2827,21000000.0
2009-06-10 05:40:00,5.28271,5.28351,5.28169,5.28228,14000000.0
2009-06-10 05:41:00,5.28333,5.28333,5.28198,5.28198,13000000.0
2009-06-10 05:42:00,5.28332,5.28353,5.28222,5.28222,8000000.0
2009-06-10 05:43:00,5.28352,5.28352,5.28167,5.28181,13000000.0
2009-06-10 05:44:00,5.28315,5.28327,5.28148,5.28156,13000000.0
2009-06-10 05:45:00,5.2818,5.28302,5.28112,5.28284,24000000.0
2009-06-10 05:46:00,5.282,5.28213,5.28061,5.28165,14000000.0
2009-06-10 05:47:00,5.28098,5.28254,5.28038,5.28254,11000000.0
2009-06-10 05:48:00,5.28259,5.28259,5.28105,5.28195,18000000.0
2009-06-10 05:49:00,5.28195,5.28195,5.28091,5.28091,10000000.0
2009-06-10 05:50:00,5.28245,5.28276,5.28153,5.28192,10000000.0
2009-06-10 05:51:00,5.28286,5.28286,5.28196,5.2828,11000000.0
2009-06-10 05:52:00,5.28245,5.28297,5.282,5.28255,19000000.0
2009-06-10 05:53:00,5.28254,5.2834,5.28247,5.28309,15000000.0
2009-06-10 05:54:00,5.28304,5.28318,5.28242,5.28267,7000000.0
2009-06-10 05:55:00,5.28431,5.28445,5.28181,5.28296,12000000.0
2009-06-10 05:56:00,5.28352,5.28354,5.28213,5.28213,16000000.0
2009-06-10 05:57:00,5.28438,5.28469,5.28304,5.28371,11000000.0
2009-06-10 05:58:00,5.2841,5.2841,5.28261,5.28307,22000000.0
2009-06-10 05:59:00,5.28331,5.2842,5.28308,5.28367,9000000.0
2009-06-10 06:00:00,5.28357,5.28458,5.28346,5.284,17000000.0
2009-06-10 06:01:00,5.28297,5.285,5.28284,5.28284,18000000.0
2009-06-10 06:02:00,5.28364,5.28465,5.28252,5.28357,18000000.0
2009-06-10 06:03:00,5.28304,5.28429,5.283,5.2838,16000000.0
2009-06-10 06:04:00,5.28473,5.28481,5.28372,5.28467,8000000.0
2009-06-10 06:05:00,5.2843,5.28475,5.28366,5.28396,10000000.0
2009-06-10 06:06:00,5.28527,5.28527,5.28366,5.28403,27000000.0
2009-06-10 06:07:00,5.28353,5.28414,5.28272,5.28311,17000000.0
2009-06-10 06:08:00,5.28425,5.28426,5.28315,5.28408,14000000.0
2009-06-10 06:09:00,5.28392,5.28568,5.2839,5.2853,13000000.0
2009-06-10 06:10:00,5.28587,5.28609,5.28471,5.28518,14000000.0
2009-06-10 06:11:00,5.28575,5.28647,5.285,5.28529,16000000.0
2009-06-10 06:12:00,5.28634,5.28658,5.2849,5.28547,17000000.0
2009-06-10 06:13:00,5.28671,5.2876,5.28541,5.28717,14000000.0
2009-06-10 06:14:00,5.28686,5.28686,5.2848,5.28564,12000000.0
2009-06-10 06:15:00,5.28587,5.28645,5.28486,5.28625,13000000.0
2009-06-10 06:16:00,5.28615,5.28615,5.28379,5.28504,14000000.0
2009-06-10 06:17:00,5.28388,5.28438,5.2834,5.28407,11000000.0
2009-06-10 06:18:00,5.28445,5.28482,5.28312,5.2845,12000000.0
2009-06-10 06:19:00,5.28492,5.28526,5.28378,5.28432,19000000.0
2009-06-10 06:20:00,5.28387,5.28444,5.28366,5.28393,11000000.0
2009-06-10 06:21:00,5.28468,5.28495,5.28362,5.28377,9000000.0
2009-06-10 06:22:00,5.28302,5.28381,5.28237,5.2833,22000000.0
2009-06-10 06:23:00,5.28341,5.28458,5.28298,5.28366,18000000.0
2009-06-10 06:24:00,5.28413,5.28424,5.28251,5.2828,8000000.0
2009-06-10 06:25:00,5.28268,5.2833,5.2824,5.28327,9000000.0
2009-06-10 06:26:00,5.28312,5.28391,5.28226,5.28327,13000000.0
2009-06-10 06:27:00,5.28395,5.28395,5.28191,5.28306,15000000.0
2009-06-10 06:28:00,5.2832,5.28357,5.28122,5.28226,18000000.0
2009-06-10 06:29:00,5.28246,5.28351,5.28182,5.28351,16000000.0
2009-06-10 06:30:00,5.28298,5.28449,5.28275,5.28449,10000000.0
2009-06-10 06:31:00,5.28369,5.28436,5.28256,5.28286,13000000.0
2009-06-10 06:32:00,5.28287,5.28313,5.28155,5.28235,10000000.0
2009-06-10 06:33:00,5.28207,5.28325,5.28173,5.28294,10000000.0
2009-06-10 06:34:00,5.28245,5.28283,5.28102,5.28205,15000000.0
2009-06-10 06:35:00,5.2815,5.28165,5.28011,5.28099,13000000.0
2009-06-10 06:36:00,5.28216,5.28216,5.28037,5.28196,23000000.0
2009-06-10 06:37:00,5.28071,5.28231,5.28071,5.28141,11000000.0
2009-06-10 06:38:00,5.28337,5.28402,5.28233,5.28236,17000000.0
2009-06-10 06:39:00,5.28209,5.28377,5.28209,5.28327,8000000.0
2009-06-10 06:40:00,5.28283,5.28337,5.28194,5.28337,15000000.0
2009-06-10 06:41:00,5.28387,5.28409,5.28231,5.28339,15000000.0
2009-06-10 06:42:00,5.28281,5.28327,5.28174,5.28192,16000000.0
2009-06-10 06:43:00,5.28097,5.28286,5.28086,5.28258,12000000.0
2009-06-10 06:44:00,5.28308,5.28308,5.2803,5.28075,13000000.0
2009-06-10 06:45:00,5.28245,5.28245,5.28016,5.28079,14000000.0
2009-06-10 06:46:00,5.28164,5.28164,5.27999,5.2803,12000000.0
2009-06-10 06:47:00,5.2804,5.28058,5.27875,5.27884,11000000.0
2009-06-10 06:48:00,5.28033,5.28033,5.27748,5.279,15000000.0
2009-06-10 06:49:00,5.27935,5.27958,5.27753,5.27935,17000000.0
2009-06-10 06:50:00,5.27858,5.27858,5.27639,5.27698,13000000.0
2009-06-10 06:51:00,5.2775,5.27808,5.27695,5.27806,8000000.0
2009-06-10 06:52:00,5.27876,5.27936,5.27727,5.27833,14000000.0
2009-06-10 06:53:00,5.27923,5.27926,5.27758,5.27917,13000000.0
2009-06-10 06:54:00,5.27879,5.27984,5.27825,5.27968,8000000.0
2009-06-10 06:55:00,5.28023,5.28023,5.27817,5.27817,10000000.0
2009-06-10 06:56:00,5.27936,5.27936,5.27792,5.27848,11000000.0
2009-06-10 06:57:00,5.2793,5.2793,5.2779,5.27839,17000000.0
2009-06-10 06:58:00,5.27829,5.27829,5.27607,5.27639,12000000.0
2009-06-10 06:59:00,5.27616,5.27769,5.27613,5.27731,14000000.0
2009-06-10 07:00:00,5.27641,5.27758,5.27631,5.27729,11000000.0
2009-06-10 07:01:00,5.27731,5.27917,5.27705,5.27834,10000000.0
2009-06-10 07:02:00,5.27885,5.28011,5.27835,5.27911,14000000.0
2009-06-10 07:03:00,5.27948,5.27973,5.27869,5.27893,7000000.0
2009-06-10 07:04:00,5.2794,5.27992,5.27882,5.27917,16000000.0
2009-06-10 07:05:00,5.28033,5.28192,5.27927,5.27969,15000000.0
2009-06-10 07:06:00,5.28079,5.28106,5.27969,5.28036,16000000.0
2009-06-10 07:07:00,5.28041,5.28099,5.28001,5.28099,12000000.0
2009-06-10 07:08:00,5.28103,5.28125,5.27964,5.28125,8000000.0
2009-06-10 07:09:00,5.2796,5.27974,5.27849,5.27849,8000000.0
2009-06-10 07:10:00,5.27889,5.27995,5.27815,5.27993,16000000.0
2009-06-10 07:11:00,5.28007,5.28022,5.27673,5.27695,17000000.0
2009-06-10 07:12:00,5.27782,5.27782,5.27318,5.27524,20000000.0
2009-06-10 07:13:00,5.27584,5.27622,5.27514,5.27588,18000000.0
2009-06-10 07:14:00,5.27426,5.27562,5.27356,5.27562,11000000.0
2009-06-10 07:15:00,5.2753,5.27554,5.27339,5.27481,18000000.0
2009-06-10 07:16:00,5.2751,5.27553,5.27312,5.2751,18000000.0
2009-06-10 07:17:00,5.27462,5.27661,5.27455,5.27661,12000000.0
2009-06-10 07:18:00,5.27601,5.2784,5.27601,5.27658,18000000.0
2009-06-10 07:19:00,5.27793,5.27865,5.27633,5.27864,14000000.0
2009-06-10 07:20:00,5.27879,5.27906,5.27725,5.27894,18000000.0
2009-06-10 07:21:00,5.27774,5.27845,5.27734,5.27828,13000000.0
2009-06-10 07:22:00,5.27851,5.27851,5.27546,5.27649,14000000.0
2009-06-10 07:23:00,5.27593,5.27657,5.27485,5.27657,15000000.0
2009-06-10 07:24:00,5.2765,5.27793,5.27556,5.27556,16000000.0
2009-06-10 07:25:00,5.27702,5.27736,5.27582,5.2771,15000000.0
2009-06-10 07:26:00,5.27659,5.27839,5.2764,5.27839,13000000.0
2009-06-10 07:27:00,5.27837,5.27878,5.27726,5.2786,12000000.0
2009-06-10 07:28:00,5.27885,5.2798,5.27744,5.2795,22000000.0
2009-06-10 07:29:00,5.2791,5.2791,5.27734,5.27803,16000000.0
2009-06-10 07:30:00,5.28025,5.28205,5.27862,5.28205,14000000.0
2009-06-10 07:31:00,5.28153,5.28172,5.27962,5.2809,13000000.0
2009-06-10 07:32:00,5.28004,5.28061,5.27883,5.27922,9000000.0
2009-06-10 07:33:00,5.27941,5.28139,5.2793,5.28139,7000000.0
2009-06-10 07:34:00,5.28123,5.28249,5.28097,5.28181,18000000.0
2009-06-10 07:35:00,5.28247,5.28271,5.28129,5.28249,9000000.0
2009-06-10 07:36:00,5.28078,5.28107,5.27886,5.2799,13000000.0
2009-06-10 07:37:00,5.28029,5.28065,5.27881,5.27962,11000000.0
2009-06-10 07:38:00,5.27846,5.27894,5.27739,5.27894,11000000.0
2009-06-10 07:39:00,5.27916,5.27916,5.27677,5.27874,19000000.0
2009-06-10 07:40:00,5.27687,5.27889,5.27679,5.27859,11000000.0
2009-06-10 07:41:00,5.27848,5.2787,5.27729,5.27796,7000000.0
2009-06-10 07:42:00,5.27876,5.27928,5.27698,5.27698,13000000.0
2009-06-10 07:43:00,5.27838,5.2797,5.27741,5.27865,14000000.0
2009-06-10 07:44:00,5.27864,5.27875,5.277,5.27717,10000000.0
2009-06-10 07:45:00,5.27838,5.27932,5.27808,5.27924,8000000.0
2009-06-10 07:46:00,5.27957,5.27957,5.27725,5.27782,13000000.0
2009-06-10 07:47:00,5.27663,5.27807,5.27501,5.27586,15000000.0
2009-06-10 07:48:00,5.27593,5.27593,5.27358,5.27358,13000000.0
2009-06-10 07:49:00,5.27362,5.27362,5.26745,5.27105,10000000.0
2009-06-10 07:50:00,5.26973,5.26992,5.26713,5.26838,17000000.0
2009-06-10 07:51:00,5.26949,5.27176,5.26895,5.26895,16000000.0
2009-06-10 07:52:00,5.26972,5.2714,5.26907,5.27012,13000000.0
2009-06-10 07:53:00,5.26865,5.26968,5.26755,5.26916,10000000.0
2009-06-10 07:54:00,5.26844,5.26855,5.26689,5.26824,11000000.0
2009-06-10 07:55:00,5.26876,5.26944,5.2677,5.2677,12000000.0
2009-06-10 07:56:00,5.26916,5.26916,5.26753,5.26855,13000000.0
2009-06-10 07:57:00,5.26825,5.26952,5.26806,5.26818,8000000.0
2009-06-10 07:58:00,5.26903,5.27032,5.26832,5.2703,14000000.0
2009-06-10 07:59:00,5.26926,5.27103,5.26919,5.27102,15000000.0
2009-06-10 08:00:00,5.26949,5.26989,5.26858,5.26952,10000000.0
2009-06-10 08:01:00,5.26848,5.2698,5.2668,5.26968,13000000.0
2009-06-10 08:02:00,5.26922,5.27025,5.26813,5.2686,14000000.0
2009-06-10 08:03:00,5.26962,5.27115,5.26828,5.27115,12000000.0
2009-06-10 08:04:00,5.27057,5.27157,5.26914,5.27069,16000000.0
2009-06-10 08:05:00,5.26959,5.27033,5.26794,5.26859,14000000.0
2009-06-10 08:06:00,5.26865,5.27049,5.26778,5.26932,19000000.0
2009-06-10 08:07:00,5.26887,5.27054,5.26821,5.27031,19000000.0
2009-06-10 08:08:00,5.2693,5.27147,5.2693,5.27147,11000000.0
2009-06-10 08:09:00,5.2712,5.27371,5.27095,5.27095,10000000.0
2009-06-10 08:10:00,5.27324,5.27477,5.27223,5.27327,16000000.0
2009-06-10 08:11:00,5.27454,5.27479,5.27335,5.27453,9000000.0
2009-06-10 08:12:00,5.27395,5.27498,5.27345,5.27498,10000000.0
2009-06-10 08:13:00,5.27535,5.27655,5.27403,5.27655,11000000.0
2009-06-10 08:14:00,5.2768,5.27724,5.27443,5.27636,12000000.0
2009-06-10 08:15:00,5.27582,5.27629,5.27391,5.27536,15000000.0
2009-06-10 08:16:00,5.27514,5.27632,5.27351,5.27502,14000000.0
2009-06-10 08:17:00,5.27488,5.27591,5.27473,5.27591,10000000.0
2009-06-10 08:18:00,5.27646,5.27646,5.27534,5.27598,9000000.0
2009-06-10 08:19:00,5.27389,5.27554,5.27389,5.2746,11000000.0
2009-06-10 08:20:00,5.27566,5.27566,5.27264,5.27344,11000000.0
2009-06-10 08:21:00,5.27377,5.27502,5.27129,5.27139,20000000.0
2009-06-10 08:22:00,5.27172,5.27285,5.27049,5.27209,8000000.0
2009-06-10 08:23:00,5.27098,5.27203,5.26867,5.27203,12000000.0
2009-06-10 08:24:00,5.27013,5.27128,5.26891,5.2699,13000000.0
2009-06-10 08:25:00,5.27026,5.27026,5.26833,5.26865,12000000.0
2009-06-10 08:26:00,5.26999,5.26999,5.26787,5.26935,13000000.0
2009-06-10 08:27:00,5.2687,5.26878,5.26733,5.26813,11000000.0
2009-06-10 08:28:00,5.26806,5.27125,5.26791,5.27125,8000000.0
2009-06-10 08:29:00,5.27122,5.27127,5.2689,5.27127,12000000.0
2009-06-10 08:30:00,5.27093,5.27136,5.26988,5.27134,11000000.0
2009-06-10 08:31:00,5.2708,5.27134,5.26834,5.27134,10000000.0
2009-06-10 08:32:00,5.26874,5.27042,5.26739,5.26967,13000000.0
2009-06-10 08:33:00,5.26927,5.27279,5.26856,5.27279,11000000.0
2009-06-10 08:34:00,5.27363,5.27448,5.27044,5.27315,17000000.0
2009-06-10 08:35:00,5.27228,5.27393,5.27228,5.27393,11000000.0
2009-06-10 08:36:00,5.27349,5.27349,5.27088,5.27088,10000000.0
2009-06-10 08:37:00,5.27094,5.27246,5.26993,5.27051,9000000.0
2009-06-10 08:38:00,5.27129,5.27185,5.2688,5.2708,18000000.0
2009-06-10 08:39:00,5.27162,5.27216,5.27102,5.27151,8000000.0
2009-06-10 08:40:00,5.27225,5.27343,5.27163,5.27324,7000000.0
2009-06-10 08:41:00,5.27343,5.27343,5.27137,5.27226,16000000.0
2009-06-10 08:42:00,5.27179,5.27246,5.27114,5.27164,14000000.0
2009-06-10 08:43:00,5.27243,5.27528,5.27243,5.27528,12000000.0
2009-06-10 08:44:00,5.27644,5.27891,5.27442,5.27891,9000000.0
2009-06-10 08:45:00,5.27987,5.28004,5.27782,5.27902,18000000.0
2009-06-10 08:46:00,5.27996,5.28115,5.27826,5.27963,14000000.0
2009-06-10 08:47:00,5.28013,5.28061,5.27832,5.27915,18000000.0
2009-06-10 08:48:00,5.27837,5.27913,5.2758,5.2758,12000000.0
2009-06-10 08:49:00,5.27771,5.27847,5.27616,5.27817,14000000.0
2009-06-10 08:50:00,5.27821,5.27897,5.27706,5.27863,16000000.0
2009-06-10 08:51:00,5.27976,5.28155,5.27836,5.27915,21000000.0
2009-06-10 08:52:00,5.27919,5.27922,5.27579,5.27579,20000000.0
2009-06-10 08:53:00,5.27907,5.27907,5.27654,5.27799,7000000.0
2009-06-10 08:54:00,5.27727,5.28064,5.27662,5.27971,17000000.0
2009-06-10 08:55:00,5.28065,5.28094,5.27852,5.27911,12000000.0
2009-06-10 08:56:00,5.2807,5.2835,5.27959,5.28334,17000000.0
2009-06-10 08:57:00,5.28506,5.28688,5.28286,5.28596,16000000.0
2009-06-10 08:58:00,5.28567,5.28669,5.28478,5.2865,12000000.0
2009-06-10 08:59:00,5.2834,5.28598,5.28317,5.28564,13000000.0
2009-06-10 09:00:00,5.28421,5.28623,5.28421,5.28623,17000000.0
2009-06-10 09:01:00,5.28594,5.28723,5.28481,5.28723,13000000.0
2009-06-10 09:02:00,5.28713,5.28925,5.28635,5.28868,8000000.0
2009-06-10 09:03:00,5.28913,5.2892,5.28627,5.28774,16000000.0
2009-06-10 09:04:00,5.28749,5.28771,5.28602,5.28659,8000000.0
2009-06-10 09:05:00,5.28673,5.28744,5.28588,5.28744,11000000.0
2009-06-10 09:06:00,5.28492,5.28584,5.28461,5.28502,10000000.0
2009-06-10 09:07:00,5.28651,5.28676,5.28367,5.28533,10000000.0
2009-06-10 09:08:00,5.28388,5.28508,5.28284,5.28508,19000000.0
2009-06-10 09:09:00,5.28429,5.28699,5.28429,5.28658,16000000.0
2009-06-10 09:10:00,5.28681,5.28753,5.28602,5.28602,8000000.0
2009-06-10 09:11:00,5.28542,5.28673,5.28506,5.28506,11000000.0
2009-06-10 09:12:00,5.28496,5.2853,5.28202,5.28305,16000000.0
2009-06-10 09:13:00,5.28467,5.28467,5.28124,5.28172,15000000.0
2009-06-10 09:14:00,5.28172,5.28269,5.28028,5.28102,17000000.0
2009-06-10 09:15:00,5.2824,5.28288,5.28029,5.28254,12000000.0
2009-06-10 09:16:00,5.28157,5.28293,5.28146,5.28217,14000000.0
2009-06-10 09:17:00,5.28249,5.28365,5.28126,5.28191,14000000.0
2009-06-10 09:18:00,5.28325,5.28338,5.28066,5.28287,18000000.0
2009-06-10 09:19:00,5.28103,5.28299,5.2796,5.28172,14000000.0
2009-06-10 09:20:00,5.28208,5.28208,5.27956,5.27966,18000000.0
2009-06-10 09:21:00,5.27949,5.28125,5.27871,5.27963,17000000.0
2009-06-10 09:22:00,5.27884,5.28084,5.27884,5.27955,13000000.0
2009-06-10 09:23:00,5.28034,5.28264,5.28009,5.28032,12000000.0
2009-06-10 09:24:00,5.28068,5.28215,5.27996,5.28078,14000000.0
2009-06-10 09:25:00,5.28074,5.28076,5.27874,5.28003,9000000.0
2009-06-10 09:26:00,5.28025,5.2804,5.27874,5.27959,13000000.0
2009-06-10 09:27:00,5.27777,5.27858,5.27669,5.27798,13000000.0
2009-06-10 09:28:00,5.27889,5.27963,5.27767,5.2789,19000000.0
2009-06-10 09:29:00,5.27909,5.28003,5.27845,5.2798,14000000.0
2009-06-10 09:30:00,5.27974,5.27977,5.27755,5.27791,15000000.0
2009-06-10 09:31:00,5.27783,5.28037,5.27783,5.2796,11000000.0
2009-06-10 09:32:00,5.27889,5.28028,5.2785,5.2801,16000000.0
2009-06-10 09:33:00,5.27948,5.27983,5.27879,5.27977,9000000.0
2009-06-10 09:34:00,5.28013,5.28013,5.27823,5.27969,18000000.0
2009-06-10 09:35:00,5.27931,5.27954,5.27773,5.27929,14000000.0
2009-06-10 09:36:00,5.27887,5.27905,5.27636,5.27808,16000000.0
2009-06-10 09:37:00,5.27818,5.2789,5.27579,5.27598,20000000.0
2009-06-10 09:38:00,5.27572,5.27722,5.27468,5.2762,19000000.0
2009-06-10 09:39:00,5.27664,5.27664,5.27415,5.27523,16000000.0
2009-06-10 09:40:00,5.27544,5.27698,5.27531,5.27638,12000000.0
2009-06-10 09:41:00,5.27619,5.27687,5.27511,5.2754,18000000.0
2009-06-10 09:42:00,5.27636,5.27666,5.2749,5.27624,16000000.0
2009-06-10 09:43:00,5.27652,5.27652,5.27493,5.27548,15000000.0
2009-06-10 09:44:00,5.27573,5.27573,5.27179,5.27246,13000000.0
2009-06-10 09:45:00,5.27213,5.2728,5.26947,5.27045,13000000.0
2009-06-10 09:46:00,5.27006,5.27048,5.26784,5.26968,17000000.0
2009-06-10 09:47:00,5.26945,5.26945,5.26671,5.26787,13000000.0
2009-06-10 09:48:00,5.26732,5.26901,5.26482,5.26825,16000000.0
2009-06-10 09:49:00,5.26815,5.26815,5.26615,5.26772,17000000.0
2009-06-10 09:50:00,5.26691,5.26691,5.26284,5.26489,12000000.0
2009-06-10 09:51:00,5.26455,5.26506,5.26252,5.26437,16000000.0
2009-06-10 09:52:00,5.26494,5.26645,5.26346,5.26484,16000000.0
2009-06-10 09:53:00,5.26485,5.26552,5.26352,5.26415,15000000.0
2009-06-10 09:54:00,5.2667,5.2667,5.26358,5.26398,15000000.0
2009-06-10 09:55:00,5.26565,5.26565,5.26408,5.26545,15000000.0
2009-06-10 09:56:00,5.26533,5.26594,5.2636,5.26462,17000000.0
2009-06-10 09:57:00,5.26595,5.26595,5.26355,5.26487,12000000.0
2009-06-10 09:58:00,5.26462,5.26535,5.26334,5.26443,14000000.0
2009-06-10 09:59:00,5.26498,5.26524,5.26348,5.26467,10000000.0
2009-06-10 10:00:00,5.26517,5.26731,5.26473,5.26484,11000000.0
2009-06-10 10:01:00,5.26497,5.26714,5.26466,5.26662,24000000.0
2009-06-10 10:02:00,5.26556,5.26777,5.26447,5.26697,14000000.0
2009-06-10 10:03:00,5.26729,5.26729,5.26559,5.26583,16000000.0
2009-06-10 10:04:00,5.26785,5.26785,5.26452,5.26506,10000000.0
2009-06-10 10:05:00,5.2653,5.26596,5.26343,5.26543,10000000.0
2009-06-10 10:06:00,5.2646,5.265,5.26336,5.26348,9000000.0
2009-06-10 10:07:00,5.26459,5.26562,5.2635,5.26505,11000000.0
2009-06-10 10:08:00,5.26537,5.26537,5.2635,5.26432,9000000.0
2009-06-10 10:09:00,5.26419,5.26441,5.26233,5.26246,11000000.0
2009-06-10 10:10:00,5.26069,5.26323,5.25872,5.26081,15000000.0
2009-06-10 10:11:00,5.25887,5.26211,5.25862,5.25862,16000000.0
2009-06-10 10:12:00,5.25958,5.26151,5.25889,5.26081,19000000.0
2009-06-10 10:13:00,5.25999,5.26021,5.25886,5.25978,9000000.0
2009-06-10 10:14:00,5.25875,5.26019,5.25875,5.25992,11000000.0
2009-06-10 10:15:00,5.26095,5.26167,5.26015,5.26157,8000000.0
2009-06-10 10:16:00,5.25982,5.26203,5.25935,5.26178,17000000.0
2009-06-10 10:17:00,5.261,5.2616,5.25984,5.26063,16000000.0
2009-06-10 10:18:00,5.26019,5.2612,5.25966,5.2612,16000000.0
2009-06-10 10:19:00,5.25965,5.2626,5.25965,5.26217,17000000.0
2009-06-10 10:20:00,5.26123,5.26317,5.26079,5.26196,16000000.0
2009-06-10 10:21:00,5.26129,5.26187,5.26077,5.26128,7000000.0
2009-06-10 10:22:00,5.26161,5.26418,5.26107,5.26418,10000000.0
2009-06-10 10:23:00,5.26461,5.26519,5.26298,5.26502,14000000.0
2009-06-10 10:24:00,5.26347,5.26575,5.26347,5.2641,13000000.0
2009-06-10 10:25:00,5.26527,5.26711,5.26341,5.26588,12000000.0
2009-06-10 10:26:00,5.26788,5.26791,5.26601,5.26604,11000000.0
2009-06-10 10:27:00,5.26722,5.26806,5.26566,5.26806,13000000.0
2009-06-10 10:28:00,5.26774,5.26825,5.26661,5.26661,13000000.0
2009-06-10 10:29:00,5.26729,5.26737,5.26607,5.26711,11000000.0
2009-06-10 10:30:00,5.26686,5.26686,5.26535,5.26619,9000000.0
2009-06-10 10:31:00,5.26636,5.2677,5.26549,5.26693,16000000.0
2009-06-10 10:32:00,5.26738,5.27042,5.26738,5.27042,9000000.0
2009-06-10 10:33:00,5.2712,5.27283,5.2693,5.27171,12000000.0
2009-06-10 10:34:00,5.2715,5.27311,5.27065,5.27252,11000000.0
2009-06-10 10:35:00,5.27118,5.27122,5.27001,5.27076,17000000.0
2009-06-10 10:36:00,5.27134,5.27134,5.26991,5.27114,10000000.0
2009-06-10 10:37:00,5.2713,5.27138,5.26962,5.26962,15000000.0
2009-06-10 10:38:00,5.27039,5.2709,5.2684,5.26992,17000000.0
2009-06-10 10:39:00,5.26976,5.26976,5.26727,5.2676,13000000.0
2009-06-10 10:40:00,5.26943,5.26943,5.26757,5.26884,10000000.0
2009-06-10 10:41:00,5.26931,5.26954,5.268,5.26948,15000000.0
2009-06-10 10:42:00,5.26825,5.26874,5.26646,5.26788,12000000.0
2009-06-10 10:43:00,5.26651,5.26818,5.26602,5.2669,13000000.0
2009-06-10 10:44:00,5.26706,5.26731,5.26442,5.26453,12000000.0
2009-06-10 10:45:00,5.2662,5.26703,5.26458,5.26566,13000000.0
2009-06-10 10:46:00,5.26446,5.26615,5.26372,5.26476,13000000.0
2009-06-10 10:47:00,5.26528,5.2656,5.26427,5.26531,7000000.0
2009-06-10 10:48:00,5.2643,5.26604,5.26359,5.26531,12000000.0
2009-06-10 10:49:00,5.26631,5.26696,5.26561,5.26661,10000000.0
2009-06-10 10:50:00,5.26512,5.26867,5.26512,5.26835,14000000.0
2009-06-10 10:51:00,5.2683,5.2685,5.26509,5.26643,11000000.0
2009-06-10 10:52:00,5.26644,5.26765,5.26559,5.26721,20000000.0
2009-06-10 10:53:00,5.26722,5.26761,5.26596,5.26724,9000000.0
2009-06-10 10:54:00,5.26636,5.26754,5.2656,5.26754,18000000.0
2009-06-10 10:55:00,5.26824,5.26891,5.2669,5.26712,10000000.0
2009-06-10 10:56:00,5.26843,5.26879,5.26662,5.26759,11000000.0
2009-06-10 10:57:00,5.26806,5.26961,5.26707,5.26961,8000000.0
2009-06-10 10:58:00,5.26898,5.26954,5.26699,5.26746,10000000.0
2009-06-10 10:59:00,5.26677,5.26738,5.26369,5.26481,10000000.0
2009-06-10 11:00:00,5.26281,5.26294,5.26043,5.26294,15000000.0
2009-06-10 11:01:00,5.26056,5.26184,5.25849,5.26125,12000000.0
2009-06-10 11:02:00,5.26014,5.26121,5.25989,5.26084,8000000.0
2009-06-10 11:03:00,5.26114,5.26149,5.2602,5.26149,11000000.0
2009-06-10 11:04:00,5.26068,5.26103,5.25916,5.26103,15000000.0
2009-06-10 11:05:00,5.26095,5.26095,5.25869,5.26084,17000000.0
2009-06-10 11:06:00,5.25964,5.26111,5.25955,5.26088,12000000.0
2009-06-10 11:07:00,5.26052,5.26154,5.25972,5.26154,11000000.0
2009-06-10 11:08:00,5.26217,5.2642,5.26143,5.26282,22000000.0
2009-06-10 11:09:00,5.26292,5.26455,5.26292,5.2639,9000000.0
2009-06-10 11:10:00,5.26426,5.26481,5.26336,5.2643,16000000.0
2009-06-10 11:11:00,5.26452,5.26511,5.26383,5.26509,7000000.0
2009-06-10 11:12:00,5.26631,5.26771,5.26499,5.26723,15000000.0
2009-06-10 11:13:00,5.26835,5.26843,5.2663,5.26806,11000000.0
2009-06-10 11:14:00,5.26567,5.26809,5.26567,5.26764,18000000.0
2009-06-10 11:15:00,5.26482,5.26812,5.2648,5.26791,11000000.0
2009-06-10 11:16:00,5.26701,5.27171,5.26701,5.27171,13000000.0
2009-06-10 11:17:00,5.27006,5.27142,5.26887,5.27103,13000000.0
2009-06-10 11:18:00,5.27001,5.27195,5.26931,5.26952,9000000.0
2009-06-10 11:19:00,5.27123,5.27249,5.27061,5.27249,17000000.0
2009-06-10 11:20:00,5.27152,5.27415,5.27137,5.27283,14000000.0
2009-06-10 11:21:00,5.27305,5.27355,5.27098,5.2727,14000000.0
2009-06-10 11:22:00,5.27308,5.27387,5.27118,5.27387,22000000.0
2009-06-10 11:23:00,5.27188,5.2737,5.27154,5.27343,8000000.0
2009-06-10 11:24:00,5.27167,5.27313,5.2702,5.27145,18000000.0
2009-06-10 11:25:00,5.27123,5.27123,5.26991,5.26991,9000000.0
2009-06-10 11:26:00,5.27158,5.27189,5.26942,5.27189,15000000.0
2009-06-10 11:27:00,5.27097,5.27492,5.27097,5.27492,10000000.0
2009-06-10 11:28:00,5.27533,5.27877,5.27448,5.27697,13000000.0
2009-06-10 11:29:00,5.27921,5.28237,5.2778,5.27912,17000000.0
2009-06-10 11:30:00,5.28097,5.28344,5.2793,5.28055,13000000.0
2009-06-10 11:31:00,5.27961,5.28101,5.27712,5.27806,12000000.0
2009-06-10 11:32:00,5.27581,5.27856,5.2751,5.27688,20000000.0
2009-06-10 11:33:00,5.2764,5.27776,5.27616,5.27776,16000000.0
2009-06-10 11:34:00,5.27754,5.27821,5.27438,5.27587,13000000.0
2009-06-10 11:35:00,5.27503,5.27541,5.27223,5.27395,14000000.0
2009-06-10 11:36:00,5.27335,5.2738,5.27111,5.2734,11000000.0
2009-06-10 11:37:00,5.27352,5.27418,5.2718,5.27338,16000000.0
2009-06-10 11:38:00,5.27315,5.27521,5.27315,5.27423,8000000.0
2009-06-10 11:39:00,5.27644,5.27676,5.27443,5.27575,11000000.0
2009-06-10 11:40:00,5.27513,5.27577,5.27337,5.27568,12000000.0
2009-06-10 11:41:00,5.27321,5.27565,5.27299,5.27485,10000000.0
2009-06-10 11:42:00,5.27511,5.2757,5.27397,5.27543,10000000.0
2009-06-10 11:43:00,5.27569,5.27652,5.27478,5.27571,17000000.0
2009-06-10 11:44:00,5.27478,5.27645,5.27391,5.27487,15000000.0
2009-06-10 11:45:00,5.2755,5.27666,5.27437,5.27634,16000000.0
2009-06-10 11:46:00,5.27703,5.27748,5.27545,5.27575,7000000.0
2009-06-10 11:47:00,5.27758,5.2777,5.27588,5.27731,16000000.0
2009-06-10 11:48:00,5.27704,5.2776,5.27622,5.27693,13000000.0
2009-06-10 11:49:00,5.27627,5.27743,5.27539,5.27559,10000000.0
2009-06-10 11:50:00,5.27576,5.2772,5.2727,5.27583,12000000.0
2009-06-10 11:51:00,5.2731,5.27574,5.2731,5.27489,14000000.0
2009-06-10 11:52:00,5.27449,5.27719,5.27382,5.27689,18000000.0
2009-06-10 11:53:00,5.27787,5.27973,5.27665,5.27929,16000000.0
2009-06-10 11:54:00,5.27864,5.28046,5.27801,5.28046,8000000.0
2009-06-10 11:55:00,5.27768,5.27959,5.27758,5.27959,8000000.0
2009-06-10 11:56:00,5.27919,5.28016,5.27856,5.27863,8000000.0
2009-06-10 11:57:00,5.27917,5.27983,5.27725,5.27965,11000000.0
2009-06-10 11:58:00,5.28057,5.28057,5.27837,5.28017,14000000.0
2009-06-10 11:59:00,5.27912,5.28009,5.27862,5.27877,11000000.0
2009-06-10 12:00:00,5.27994,5.28054,5.27857,5.27945,15000000.0
2009-06-10 12:01:00,5.2789,5.27993,5.27814,5.27865,13000000.0
2009-06-10 12:02:00,5.27951,5.28049,5.27803,5.28016,15000000.0
2009-06-10 12:03:00,5.27842,5.28123,5.27842,5.28111,11000000.0
2009-06-10 12:04:00,5.27989,5.28,5.27829,5.27877,9000000.0
2009-06-10 12:05:00,5.27863,5.2793,5.27784,5.27856,9000000.0
2009-06-10 12:06:00,5.27926,5.27926,5.2753,5.27626,15000000.0
2009-06-10 12:07:00,5.27832,5.27901,5.27587,5.27887,11000000.0
2009-06-10 12:08:00,5.28019,5.28082,5.27786,5.28082,8000000.0
2009-06-10 12:09:00,5.28123,5.2832,5.28063,5.2832,18000000.0
2009-06-10 12:10:00,5.28305,5.28323,5.28061,5.28061,14000000.0
2009-06-10 12:11:00,5.28354,5.28354,5.28084,5.28151,9000000.0
2009-06-10 12:12:00,5.2809,5.28271,5.28078,5.28217,18000000.0
2009-06-10 12:13:00,5.28324,5.28344,5.28199,5.28256,12000000.0
2009-06-10 12:14:00,5.28316,5.28367,5.28215,5.28355,10000000.0
2009-06-10 12:15:00,5.2838,5.2838,5.28287,5.2834,8000000.0
2009-06-10 12:16:00,5.28391,5.28437,5.2825,5.28399,14000000.0
2009-06-10 12:17:00,5.28381,5.28419,5.28213,5.28263,13000000.0
2009-06-10 12:18:00,5.28278,5.28329,5.28154,5.28304,10000000.0
2009-06-10 12:19:00,5.28263,5.28384,5.28107,5.28384,11000000.0
2009-06-10 12:20:00,5.28329,5.28548,5.28254,5.28548,8000000.0
2009-06-10 12:21:00,5.28531,5.28635,5.28408,5.28524,20000000.0
2009-06-10 12:22:00,5.2864,5.28853,5.28503,5.28696,14000000.0
2009-06-10 12:23:00,5.28756,5.28756,5.28526,5.28528,11000000.0
2009-06-10 12:24:00,5.28595,5.28595,5.28395,5.28548,17000000.0
2009-06-10 12:25:00,5.28539,5.28554,5.28402,5.28489,12000000.0
2009-06-10 12:26:00,5.28501,5.28553,5.28387,5.28546,7000000.0
2009-06-10 12:27:00,5.28531,5.28561,5.28333,5.28561,7000000.0
2009-06-10 12:28:00,5.2833,5.28529,5.28286,5.28306,19000000.0
2009-06-10 12:29:00,5.28369,5.28369,5.28111,5.28316,12000000.0
2009-06-10 12:30:00,5.28364,5.28364,5.28105,5.28278,10000000.0
2009-06-10 12:31:00,5.28216,5.28269,5.27823,5.27823,12000000.0
2009-06-10 12:32:00,5.27984,5.28134,5.27934,5.28087,12000000.0
2009-06-10 12:33:00,5.28019,5.28082,5.27898,5.28073,15000000.0
2009-06-10 12:34:00,5.28032,5.28102,5.27965,5.28073,12000000.0
2009-06-10 12:35:00,5.28045,5.28105,5.27666,5.2781,12000000.0
2009-06-10 12:36:00,5.27684,5.27968,5.276,5.27761,15000000.0
2009-06-10 12:37:00,5.27836,5.27855,5.27634,5.27823,8000000.0
2009-06-10 12:38:00,5.27809,5.27816,5.27528,5.27751,15000000.0
2009-06-10 12:39:00,5.27685,5.27705,5.27484,5.27661,14000000.0
2009-06-10 12:40:00,5.27658,5.27724,5.27531,5.27617,18000000.0
2009-06-10 12:41:00,5.2765,5.27665,5.27496,5.27577,11000000.0
2009-06-10 12:42:00,5.27699,5.27741,5.2755,5.27707,17000000.0
2009-06-10 12:43:00,5.27744,5.27751,5.27612,5.27699,11000000.0
2009-06-10 12:44:00,5.2777,5.27833,5.27638,5.27676,13000000.0
2009-06-10 12:45:00,5.2766,5.27752,5.27653,5.277,10000000.0
2009-06-10 12:46:00,5.27842,5.27854,5.27723,5.27765,20000000.0
2009-06-10 12:47:00,5.27802,5.27817,5.27596,5.27603,10000000.0
2009-06-10 12:48:00,5.27756,5.27987,5.27741,5.27987,10000000.0
2009-06-10 12:49:00,5.27932,5.27933,5.2771,5.27919,15000000.0
2009-06-10 12:50:00,5.27964,5.28003,5.27831,5.27939,14000000.0
2009-06-10 12:51:00,5.281,5.28124,5.27918,5.28069,14000000.0
2009-06-10 12:52:00,5.28076,5.28167,5.28008,5.28167,9000000.0
2009-06-10 12:53:00,5.2793,5.2825,5.2792,5.2812,9000000.0
2009-06-10 12:54:00,5.28029,5.28217,5.27978,5.28177,20000000.0
2009-06-10 12:55:00,5.28228,5.28272,5.281,5.28206,12000000.0
2009-06-10 12:56:00,5.28156,5.28172,5.28062,5.28094,7000000.0
2009-06-10 12:57:00,5.28229,5.28239,5.28077,5.28178,13000000.0
2009-06-10 12:58:00,5.28107,5.28184,5.28022,5.28146,16000000.0
2009-06-10 12:59:00,5.28026,5.28375,5.28026,5.28375,14000000.0
2009-06-10 13:00:00,5.28456,5.28456,5.28222,5.28326,12000000.0
2009-06-10 13:01:00,5.28329,5.28402,5.28116,5.28116,17000000.0
2009-06-10 13:02:00,5.28252,5.28269,5.28073,5.28204,10000000.0
2009-06-10 13:03:00,5.28044,5.28261,5.28007,5.2822,22000000.0
2009-06-10 13:04:00,5.28152,5.28235,5.27998,5.28144,20000000.0
2009-06-10 13:05:00,5.28055,5.28246,5.28032,5.28032,14000000.0
2009-06-10 13:06:00,5.28199,5.2824,5.27985,5.2816,17000000.0
2009-06-10 13:07:00,5.28095,5.28247,5.28095,5.28138,22000000.0
2009-06-10 13:08:00,5.28165,5.28224,5.28047,5.28188,12000000.0
2009-06-10 13:09:00,5.28144,5.28171,5.27904,5.28124,12000000.0
2009-06-10 13:10:00,5.27959,5.28094,5.27713,5.27873,20000000.0
2009-06-10 13:11:00,5.27901,5.28004,5.278,5.27847,12000000.0
2009-06-10 13:12:00,5.27858,5.27997,5.27651,5.27651,16000000.0
2009-06-10 13:13:00,5.27728,5.2779,5.27548,5.27676,14000000.0
2009-06-10 13:14:00,5.27784,5.27784,5.27348,5.27559,17000000.0
2009-06-10 13:15:00,5.2733,5.27574,5.27326,5.27508,7000000.0
2009-06-10 13:16:00,5.27455,5.27612,5.27413,5.27606,9000000.0
2009-06-10 13:17:00,5.27526,5.27644,5.2724,5.27308,15000000.0
2009-06-10 13:18:00,5.27148,5.2738,5.27069,5.27193,17000000.0
2009-06-10 13:19:00,5.27221,5.27387,5.27072,5.27306,15000000.0
2009-06-10 13:20:00,5.27222,5.27329,5.27078,5.27126,12000000.0
2009-06-10 13:21:00,5.27282,5.27282,5.26758,5.26865,24000000.0
2009-06-10 13:22:00,5.26663,5.27029,5.26526,5.26577,12000000.0
2009-06-10 13:23:00,5.26613,5.26684,5.26083,5.26343,12000000.0
2009-06-10 13:24:00,5.26429,5.2675,5.263,5.26615,18000000.0
2009-06-10 13:25:00,5.26692,5.26764,5.26465,5.26676,12000000.0
2009-06-10 13:26:00,5.26692,5.26801,5.26621,5.26733,12000000.0
2009-06-10 13:27:00,5.26917,5.26947,5.26656,5.2674,9000000.0
2009-06-10 13:28:00,5.26951,5.27025,5.26846,5.26946,15000000.0
2009-06-10 13:29:00,5.26872,5.27234,5.26872,5.27167,14000000.0
2009-06-10 13:30:00,5.27058,5.27081,5.26913,5.27081,11000000.0
2009-06-10 13:31:00,5.27182,5.27189,5.26936,5.27063,11000000.0
2009-06-10 13:32:00,5.2697,5.27374,5.26927,5.27374,8000000.0
2009-06-10 13:33:00,5.274,5.27567,5.2717,5.27442,14000000.0
2009-06-10 13:34:00,5.2724,5.2737,5.27072,5.27195,11000000.0
2009-06-10 13:35:00,5.27078,5.27307,5.27078,5.2729,16000000.0
2009-06-10 13:36:00,5.27236,5.2725,5.2706,5.2706,8000000.0
2009-06-10 13:37:00,5.27155,5.27164,5.26699,5.2672,17000000.0
2009-06-10 13:38:00,5.26843,5.26955,5.26674,5.26813,14000000.0
2009-06-10 13:39:00,5.26822,5.26857,5.2661,5.26707,10000000.0
2009-06-10 13:40:00,5.26622,5.26641,5.26468,5.26468,8000000.0
2009-06-10 13:41:00,5.26328,5.26433,5.26149,5.26302,11000000.0
2009-06-10 13:42:00,5.26221,5.2634,5.26112,5.26307,14000000.0
2009-06-10 13:43:00,5.26288,5.26394,5.26095,5.26207,11000000.0
2009-06-10 13:44:00,5.26484,5.26552,5.26177,5.26552,11000000.0
2009-06-10 13:45:00,5.26636,5.26636,5.26364,5.26364,14000000.0
2009-06-10 13:46:00,5.26698,5.26835,5.26558,5.26835,11000000.0
2009-06-10 13:47:00,5.26759,5.26773,5.2653,5.26714,13000000.0
2009-06-10 13:48:00,5.26597,5.26807,5.26597,5.26807,14000000.0
2009-06-10 13:49:00,5.26903,5.26943,5.26796,5.26796,12000000.0
2009-06-10 13:50:00,5.26882,5.26967,5.26747,5.2693,16000000.0
2009-06-10 13:51:00,5.2692,5.26975,5.26718,5.26856,14000000.0
2009-06-10 13:52:00,5.26825,5.27003,5.26825,5.26958,10000000.0
2009-06-10 13:53:00,5.27193,5.27239,5.26971,5.27006,10000000.0
2009-06-10 13:54:00,5.27128,5.27321,5.27096,5.27261,8000000.0
2009-06-10 13:55:00,5.27179,5.27268,5.26982,5.27268,13000000.0
2009-06-10 13:56:00,5.27317,5.27594,5.27232,5.27594,17000000.0
2009-06-10 13:57:00,5.27318,5.27496,5.27318,5.27411,13000000.0
2009-06-10 13:58:00,5.27461,5.27647,5.27434,5.2759,7000000.0
2009-06-10 13:59:00,5.27596,5.27637,5.27259,5.2741,9000000.0
2009-06-10 14:00:00,5.27383,5.27383,5.2704,5.2704,7000000.0
2009-06-10 14:01:00,5.27133,5.27394,5.2706,5.27394,11000000.0
2009-06-10 14:02:00,5.27345,5.27492,5.27167,5.27429,19000000.0
2009-06-10 14:03:00,5.27492,5.27492,5.27061,5.27061,13000000.0
2009-06-10 14:04:00,5.27057,5.27387,5.26985,5.27128,22000000.0
2009-06-10 14:05:00,5.27039,5.27305,5.27039,5.27236,17000000.0
2009-06-10 14:06:00,5.27366,5.27389,5.27098,5.272,11000000.0
2009-06-10 14:07:00,5.27366,5.27392,5.27125,5.27247,9000000.0
2009-06-10 14:08:00,5.27288,5.27387,5.27152,5.27387,11000000.0
2009-06-10 14:09:00,5.27442,5.27442,5.27036,5.27036,12000000.0
2009-06-10 14:10:00,5.27079,5.27267,5.26981,5.27102,13000000.0
2009-06-10 14:11:00,5.27293,5.27343,5.27148,5.27343,14000000.0
2009-06-10 14:12:00,5.2718,5.27316,5.2712,5.2713,11000000.0
2009-06-10 14:13:00,5.27293,5.27302,5.27154,5.27302,11000000.0
2009-06-10 14:14:00,5.27312,5.27385,5.27218,5.27368,7000000.0
2009-06-10 14:15:00,5.27459,5.27459,5.27164,5.27412,14000000.0
2009-06-10 14:16:00,5.27383,5.27497,5.27322,5.27497,13000000.0
2009-06-10 14:17:00,5.27508,5.27531,5.27338,5.27338,22000000.0
2009-06-10 14:18:00,5.27303,5.27491,5.27303,5.27437,15000000.0
2009-06-10 14:19:00,5.27513,5.27554,5.27453,5.27522,12000000.0
2009-06-10 14:20:00,5.2774,5.27902,5.27618,5.27902,7000000.0
2009-06-10 14:21:00,5.28036,5.28136,5.2776,5.2795,13000000.0
2009-06-10 14:22:00,5.27984,5.28023,5.27819,5.27859,8000000.0
2009-06-10 14:23:00,5.27905,5.27931,5.27596,5.27667,11000000.0
2009-06-10 14:24:00,5.27548,5.27814,5.27521,5.27814,13000000.0
2009-06-10 14:25:00,5.27838,5.27873,5.27667,5.27835,15000000.0
2009-06-10 14:26:00,5.27821,5.27995,5.27735,5.27995,8000000.0
2009-06-10 14:27:00,5.27976,5.27976,5.27843,5.279,10000000.0
2009-06-10 14:28:00,5.27901,5.28288,5.27855,5.28288,11000000.0
2009-06-10 14:29:00,5.2819,5.28266,5.27928,5.28077,21000000.0
2009-06-10 14:30:00,5.28247,5.28296,5.28022,5.28296,11000000.0
2009-06-10 14:31:00,5.28072,5.28285,5.27809,5.2798,17000000.0
2009-06-10 14:32:00,5.27976,5.28164,5.27665,5.27665,15000000.0
2009-06-10 14:33:00,5.27746,5.27849,5.27595,5.27595,8000000.0
2009-06-10 14:34:00,5.27814,5.2787,5.27702,5.2787,9000000.0
2009-06-10 14:35:00,5.27747,5.27938,5.27717,5.27938,11000000.0
2009-06-10 14:36:00,5.28035,5.28289,5.27877,5.27877,15000000.0
2009-06-10 14:37:00,5.2794,5.28098,5.2789,5.27968,8000000.0
2009-06-10 14:38:00,5.28307,5.28439,5.28216,5.28415,10000000.0
2009-06-10 14:39:00,5.28385,5.2852,5.28203,5.28387,19000000.0
2009-06-10 14:40:00,5.28462,5.28462,5.27969,5.28141,15000000.0
2009-06-10 14:41:00,5.27936,5.28268,5.27936,5.28045,15000000.0
2009-06-10 14:42:00,5.28048,5.28272,5.28014,5.28272,17000000.0
2009-06-10 14:43:00,5.28239,5.28314,5.28081,5.28239,15000000.0
2009-06-10 14:44:00,5.283,5.28351,5.28133,5.28305,15000000.0
2009-06-10 14:45:00,5.2833,5.28563,5.28246,5.28563,9000000.0
2009-06-10 14:46:00,5.28464,5.28511,5.28182,5.28182,11000000.0
2009-06-10 14:47:00,5.28375,5.28527,5.28177,5.28204,12000000.0
2009-06-10 14:48:00,5.28352,5.28357,5.28114,5.28216,12000000.0
2009-06-10 14:49:00,5.28181,5.28269,5.27991,5.28269,12000000.0
2009-06-10 14:50:00,5.28133,5.28319,5.28058,5.28203,15000000.0
2009-06-10 14:51:00,5.28238,5.28238,5.27907,5.28073,10000000.0
2009-06-10 14:52:00,5.28062,5.28145,5.27977,5.28111,13000000.0
2009-06-10 14:53:00,5.28052,5.28147,5.27983,5.28145,13000000.0
2009-06-10 14:54:00,5.28302,5.28391,5.28125,5.28147,9000000.0
2009-06-10 14:55:00,5.2851,5.28661,5.28278,5.28615,16000000.0
2009-06-10 14:56:00,5.28631,5.29009,5.28507,5.29009,15000000.0
2009-06-10 14:57:00,5.28975,5.28975,5.28474,5.28682,15000000.0
2009-06-10 14:58:00,5.28568,5.28702,5.28458,5.28552,11000000.0
2009-06-10 14:59:00,5.28561,5.29126,5.28534,5.29126,14000000.0
2009-06-10 15:00:00,5.29079,5.29211,5.2884,5.2903,18000000.0
2009-06-10 15:01:00,5.28968,5.29329,5.28807,5.29235,12000000.0
2009-06-10 15:02:00,5.293,5.29343,5.28878,5.28916,7000000.0
2009-06-10 15:03:00,5.28775,5.28832,5.28408,5.28649,18000000.0
2009-06-10 15:04:00,5.28355,5.2853,5.28219,5.28306,21000000.0
2009-06-10 15:05:00,5.28323,5.28442,5.28144,5.28306,13000000.0
2009-06-10 15:06:00,5.28306,5.28306,5.27936,5.2799,14000000.0
2009-06-10 15:07:00,5.27914,5.28124,5.27848,5.28078,22000000.0
2009-06-10 15:08:00,5.28048,5.28223,5.28012,5.28161,10000000.0
2009-06-10 15:09:00,5.28248,5.28248,5.27852,5.28021,9000000.0
2009-06-10 15:10:00,5.28013,5.28194,5.27926,5.27926,14000000.0
2009-06-10 15:11:00,5.28095,5.28143,5.27896,5.28143,12000000.0
2009-06-10 15:12:00,5.27989,5.28117,5.27911,5.28013,13000000.0
2009-06-10 15:13:00,5.28045,5.28163,5.27863,5.2802,12000000.0
2009-06-10 15:14:00,5.28045,5.28183,5.27871,5.28183,10000000.0
2009-06-10 15:15:00,5.28321,5.28429,5.28057,5.28341,16000000.0
2009-06-10 15:16:00,5.28399,5.28399,5.28048,5.28267,15000000.0
2009-06-10 15:17:00,5.28191,5.28241,5.27978,5.28113,14000000.0
2009-06-10 15:18:00,5.28062,5.2818,5.27881,5.28099,12000000.0
2009-06-10 15:19:00,5.28122,5.28322,5.27966,5.28322,11000000.0
2009-06-10 15:20:00,5.28355,5.28419,5.2804,5.28227,14000000.0
2009-06-10 15:21:00,5.284,5.28474,5.28267,5.28474,14000000.0
2009-06-10 15:22:00,5.28595,5.28831,5.28503,5.28831,10000000.0
2009-06-10 15:23:00,5.28748,5.28809,5.28569,5.28726,11000000.0
2009-06-10 15:24:00,5.28774,5.28774,5.28557,5.28767,10000000.0
2009-06-10 15:25:00,5.28705,5.28707,5.28506,5.28679,16000000.0
2009-06-10 15:26:00,5.28679,5.2868,5.28475,5.28542,15000000.0
2009-06-10 15:27:00,5.28583,5.28594,5.28403,5.28463,10000000.0
2009-06-10 15:28:00,5.28391,5.28689,5.28391,5.2856,11000000.0
2009-06-10 15:29:00,5.28761,5.28897,5.28564,5.28871,19000000.0
2009-06-10 15:30:00,5.28778,5.28937,5.28737,5.28845,10000000.0
2009-06-10 15:31:00,5.29015,5.29585,5.28901,5.29225,14000000.0
2009-06-10 15:32:00,5.29382,5.29439,5.29075,5.29176,12000000.0
2009-06-10 15:33:00,5.29093,5.29197,5.28788,5.29019,20000000.0
2009-06-10 15:34:00,5.29078,5.29334,5.28991,5.29327,12000000.0
2009-06-10 15:35:00,5.2938,5.30093,5.29288,5.30048,12000000.0
2009-06-10 15:36:00,5.30233,5.30233,5.29849,5.29949,10000000.0
2009-06-10 15:37:00,5.29819,5.29972,5.29695,5.29876,10000000.0
2009-06-10 15:38:00,5.29675,5.29939,5.29675,5.29808,13000000.0
2009-06-10 15:39:00,5.29754,5.29838,5.29505,5.29505,7000000.0
2009-06-10 15:40:00,5.2958,5.29686,5.2948,5.29501,10000000.0
2009-06-10 15:41:00,5.29419,5.29669,5.29417,5.29669,9000000.0
2009-06-10 15:42:00,5.29682,5.2991,5.29518,5.2991,13000000.0
2009-06-10 15:43:00,5.29961,5.29961,5.29643,5.29795,16000000.0
2009-06-10 15:44:00,5.29749,5.29857,5.29567,5.29857,14000000.0
2009-06-10 15:45:00,5.2997,5.30162,5.29823,5.30162,15000000.0
2009-06-10 15:46:00,5.29939,5.30147,5.29831,5.29938,13000000.0
2009-06-10 15:47:00,5.3013,5.30278,5.29965,5.30179,9000000.0
2009-06-10 15:48:00,5.30189,5.30271,5.30041,5.30271,21000000.0
2009-06-10 15:49:00,5.30317,5.30401,5.30162,5.30306,23000000.0
2009-06-10 15:50:00,5.30284,5.3033,5.3012,5.30212,12000000.0
2009-06-10 15:51:00,5.30209,5.30209,5.29961,5.30061,19000000.0
2009-06-10 15:52:00,5.30041,5.302,5.29977,5.30104,15000000.0
2009-06-10 15:53:00,5.30078,5.30258,5.29978,5.30152,14000000.0
2009-06-10 15:54:00,5.30331,5.30403,5.30165,5.30376,15000000.0
2009-06-10 15:55:00,5.30396,5.30492,5.30277,5.30433,12000000.0
2009-06-10 15:56:00,5.30435,5.30447,5.30153,5.30153,18000000.0
2009-06-10 15:57:00,5.30088,5.30385,5.30054,5.30385,10000000.0
2009-06-10 15:58:00,5.30318,5.30396,5.29934,5.30153,22000000.0
2009-06-10 15:59:00,5.30094,5.30285,5.29938,5.30014,12000000.0
2009-06-10 16:00:00,5.30097,5.30187,5.29874,5.30086,12000000.0
2009-06-10 16:01:00,5.30179,5.30253,5.29944,5.30253,12000000.0
2009-06-10 16:02:00,5.30306,5.30678,5.3013,5.30613,13000000.0
2009-06-10 16:03:00,5.30805,5.31006,5.30536,5.30896,13000000.0
2009-06-10 16:04:00,5.30802,5.31027,5.30697,5.31003,11000000.0
2009-06-10 16:05:00,5.30967,5.31116,5.30863,5.31116,9000000.0
2009-06-10 16:06:00,5.3109,5.3109,5.30797,5.30891,14000000.0
2009-06-10 16:07:00,5.30811,5.30932,5.30662,5.30932,15000000.0
2009-06-10 16:08:00,5.30878,5.30966,5.30791,5.30946,15000000.0
2009-06-10 16:09:00,5.30891,5.30912,5.30636,5.30861,17000000.0
2009-06-10 16:10:00,5.3086,5.30964,5.30683,5.30812,14000000.0
2009-06-10 16:11:00,5.30719,5.30768,5.30643,5.30724,9000000.0
2009-06-10 16:12:00,5.30825,5.30855,5.30657,5.30855,15000000.0
2009-06-10 16:13:00,5.30866,5.31077,5.30752,5.31077,14000000.0
2009-06-10 16:14:00,5.31108,5.31294,5.31006,5.31285,12000000.0
2009-06-10 16:15:00,5.31308,5.31334,5.31194,5.31194,14000000.0
2009-06-10 16:16:00,5.31225,5.31368,5.31007,5.31007,13000000.0
2009-06-10 16:17:00,5.31194,5.31251,5.31049,5.31183,18000000.0
2009-06-10 16:18:00,5.31099,5.31127,5.30878,5.31057,13000000.0
2009-06-10 16:19:00,5.3094,5.31054,5.30901,5.30901,8000000.0
2009-06-10 16:20:00,5.30909,5.31073,5.30762,5.30997,13000000.0
2009-06-10 16:21:00,5.30838,5.30865,5.30648,5.30843,12000000.0
2009-06-10 16:22:00,5.3085,5.3085,5.30615,5.30739,11000000.0
2009-06-10 16:23:00,5.30601,5.30777,5.30491,5.30673,14000000.0
2009-06-10 16:24:00,5.30646,5.30646,5.30374,5.30468,15000000.0
2009-06-10 16:25:00,5.30337,5.30574,5.30337,5.30465,11000000.0
2009-06-10 16:26:00,5.30475,5.30827,5.30467,5.3076,8000000.0
2009-06-10 16:27:00,5.30602,5.30811,5.30567,5.30787,10000000.0
2009-06-10 16:28:00,5.30707,5.30707,5.30278,5.30426,15000000.0
2009-06-10 16:29:00,5.30412,5.30594,5.30347,5.30509,7000000.0
2009-06-10 16:30:00,5.30339,5.30339,5.30037,5.3032,16000000.0
2009-06-10 16:31:00,5.30318,5.30338,5.30119,5.30294,14000000.0
2009-06-10 16:32:00,5.30325,5.30631,5.30232,5.30631,7000000.0
2009-06-10 16:33:00,5.30762,5.30772,5.3047,5.30601,8000000.0
2009-06-10 16:34:00,5.30618,5.30626,5.30372,5.30564,8000000.0
2009-06-10 16:35:00,5.30383,5.30455,5.30157,5.30233,9000000.0
2009-06-10 16:36:00,5.3036,5.30416,5.30043,5.30043,13000000.0
2009-06-10 16:37:00,5.30109,5.30257,5.29825,5.30053,18000000.0
2009-06-10 16:38:00,5.30031,5.30086,5.29872,5.29984,18000000.0
2009-06-10 16:39:00,5.30236,5.30305,5.30078,5.30213,20000000.0
2009-06-10 16:40:00,5.30112,5.30571,5.30112,5.30571,13000000.0
2009-06-10 16:41:00,5.30313,5.30674,5.30313,5.30526,20000000.0
2009-06-10 16:42:00,5.30554,5.3071,5.30542,5.30648,18000000.0
2009-06-10 16:43:00,5.30702,5.30743,5.30564,5.30647,15000000.0
2009-06-10 16:44:00,5.30542,5.30607,5.30459,5.30607,20000000.0
2009-06-10 16:45:00,5.30602,5.30762,5.30534,5.3056,13000000.0
2009-06-10 16:46:00,5.30836,5.31014,5.30714,5.30978,15000000.0
2009-06-10 16:47:00,5.30954,5.31037,5.30903,5.31037,8000000.0
2009-06-10 16:48:00,5.3112,5.31233,5.30911,5.31183,11000000.0
2009-06-10 16:49:00,5.31217,5.31217,5.30986,5.31113,12000000.0
2009-06-10 16:50:00,5.31103,5.31103,5.30887,5.3097,15000000.0
2009-06-10 16:51:00,5.3102,5.31239,5.30848,5.30969,18000000.0
2009-06-10 16:52:00,5.30899,5.31216,5.30714,5.30938,14000000.0
2009-06-10 16:53:00,5.30776,5.30837,5.30648,5.30785,8000000.0
2009-06-10 16:54:00,5.30831,5.30908,5.3066,5.3066,11000000.0
2009-06-10 16:55:00,5.30842,5.30894,5.30646,5.30792,12000000.0
2009-06-10 16:56:00,5.30752,5.30817,5.30637,5.30691,10000000.0
2009-06-10 16:57:00,5.30762,5.3087,5.3062,5.3087,8000000.0
2009-06-10 16:58:00,5.30635,5.30825,5.30635,5.30771,9000000.0
2009-06-10 16:59:00,5.30839,5.3096,5.30681,5.3096,13000000.0
2009-06-10 17:00:00,5.31135,5.31265,5.30977,5.31265,11000000.0
2009-06-10 17:01:00,5.31338,5.31822,5.31338,5.31822,12000000.0
2009-06-10 17:02:00,5.31848,5.32123,5.31767,5.32107,10000000.0
2009-06-10 17:03:00,5.32172,5.32237,5.31832,5.32011,16000000.0
2009-06-10 17:04:00,5.31839,5.32166,5.31839,5.31968,13000000.0
2009-06-10 17:05:00,5.32037,5.32101,5.31803,5.32088,16000000.0
2009-06-10 17:06:00,5.319,5.32022,5.31676,5.31881,12000000.0
2009-06-10 17:07:00,5.31944,5.32055,5.31812,5.32055,8000000.0
2009-06-10 17:08:00,5.32127,5.32146,5.31971,5.32124,21000000.0
2009-06-10 17:09:00,5.32159,5.32253,5.3206,5.32239,16000000.0
2009-06-10 17:10:00,5.3235,5.32527,5.32252,5.32527,11000000.0
2009-06-10 17:11:00,5.32427,5.32516,5.3232,5.32401,11000000.0
2009-06-10 17:12:00,5.32302,5.3239,5.32157,5.32157,9000000.0
2009-06-10 17:13:00,5.32203,5.32301,5.32068,5.32211,9000000.0
2009-06-10 17:14:00,5.32201,5.3234,5.32073,5.3234,17000000.0
2009-06-10 17:15:00,5.32327,5.32451,5.32251,5.32439,11000000.0
2009-06-10 17:16:00,5.32497,5.32585,5.32314,5.32381,15000000.0
2009-06-10 17:17:00,5.32511,5.32629,5.32389,5.32523,13000000.0
2009-06-10 17:18:00,5.3263,5.32933,5.32543,5.32866,15000000.0
2009-06-10 17:19:00,5.32928,5.33054,5.32701,5.32798,17000000.0
2009-06-10 17:20:00,5.3284,5.32916,5.32497,5.32616,12000000.0
2009-06-10 17:21:00,5.32356,5.32647,5.32346,5.32647,7000000.0
2009-06-10 17:22:00,5.32658,5.32658,5.32288,5.32288,14000000.0
2009-06-10 17:23:00,5.32444,5.32497,5.3232,5.32416,13000000.0
2009-06-10 17:24:00,5.32472,5.32472,5.32124,5.32164,9000000.0
2009-06-10 17:25:00,5.32121,5.32262,5.32094,5.32233,11000000.0
2009-06-10 17:26:00,5.32186,5.32357,5.32105,5.32159,16000000.0
2009-06-10 17:27:00,5.32276,5.32328,5.32057,5.32057,9000000.0
2009-06-10 17:28:00,5.32154,5.32229,5.31977,5.32124,15000000.0
2009-06-10 17:29:00,5.32222,5.32244,5.32033,5.32218,11000000.0
2009-06-10 17:30:00,5.3227,5.3227,5.31941,5.31956,19000000.0
2009-06-10 17:31:00,5.32026,5.32042,5.31891,5.31973,11000000.0
2009-06-10 17:32:00,5.32082,5.32082,5.31867,5.31986,9000000.0
2009-06-10 17:33:00,5.31815,5.31917,5.31724,5.3187,10000000.0
2009-06-10 17:34:00,5.31816,5.31913,5.31654,5.31884,14000000.0
2009-06-10 17:35:00,5.31851,5.31985,5.31687,5.31975,13000000.0
2009-06-10 17:36:00,5.31853,5.32104,5.31833,5.32073,11000000.0
2009-06-10 17:37:00,5.31993,5.32029,5.31554,5.31726,15000000.0
2009-06-10 17:38:00,5.31701,5.31922,5.31632,5.31773,17000000.0
2009-06-10 17:39:00,5.31713,5.31713,5.31562,5.31562,8000000.0
2009-06-10 17:40:00,5.31653,5.31653,5.314,5.31573,12000000.0
2009-06-10 17:41:00,5.31551,5.31629,5.31387,5.31533,21000000.0
2009-06-10 17:42:00,5.31747,5.319,5.31572,5.319,13000000.0
2009-06-10 17:43:00,5.31958,5.31958,5.31702,5.31895,11000000.0
2009-06-10 17:44:00,5.31834,5.32055,5.31743,5.32003,19000000.0
2009-06-10 17:45:00,5.31991,5.3223,5.319,5.3223,10000000.0
2009-06-10 17:46:00,5.32273,5.32278,5.32132,5.32277,13000000.0
2009-06-10 17:47:00,5.32259,5.32371,5.32194,5.32313,9000000.0
2009-06-10 17:48:00,5.32488,5.32488,5.3225,5.32324,14000000.0
2009-06-10 17:49:00,5.32213,5.32414,5.32094,5.32094,14000000.0
2009-06-10 17:50:00,5.32054,5.323,5.31977,5.31977,17000000.0
2009-06-10 17:51:00,5.32137,5.32137,5.31845,5.32008,13000000.0
2009-06-10 17:52:00,5.31938,5.32066,5.31813,5.31967,24000000.0
2009-06-10 17:53:00,5.31757,5.3192,5.31726,5.31726,16000000.0
2009-06-10 17:54:00,5.31871,5.31919,5.31698,5.31795,16000000.0
2009-06-10 17:55:00,5.31851,5.31932,5.31686,5.31823,13000000.0
2009-06-10 17:56:00,5.31927,5.31985,5.31816,5.31816,15000000.0
2009-06-10 17:57:00,5.31845,5.31943,5.3179,5.31876,10000000.0
2009-06-10 17:58:00,5.3181,5.31854,5.31658,5.31707,15000000.0
2009-06-10 17:59:00,5.31911,5.31912,5.31679,5.31876,13000000.0
2009-06-10 18:00:00,5.31895,5.31916,5.31803,5.31873,7000000.0
2009-06-10 18:01:00,5.31812,5.31812,5.3155,5.31556,18000000.0
2009-06-10 18:02:00,5.31665,5.31829,5.3154,5.31829,17000000.0
2009-06-10 18:03:00,5.31716,5.31809,5.31613,5.31712,16000000.0
2009-06-10 18:04:00,5.31644,5.31698,5.31465,5.31625,14000000.0
2009-06-10 18:05:00,5.31487,5.31719,5.31487,5.31585,13000000.0
2009-06-10 18:06:00,5.31512,5.31763,5.31512,5.3164,18000000.0
2009-06-10 18:07:00,5.31542,5.31743,5.31424,5.31709,12000000.0
2009-06-10 18:08:00,5.31547,5.3168,5.31427,5.3168,18000000.0
2009-06-10 18:09:00,5.31729,5.31729,5.31393,5.31555,12000000.0
2009-06-10 18:10:00,5.314,5.3149,5.3123,5.3141,13000000.0
2009-06-10 18:11:00,5.31458,5.31458,5.31342,5.31342,10000000.0
2009-06-10 18:12:00,5.315,5.3152,5.3139,5.31406,11000000.0
2009-06-10 18:13:00,5.31447,5.31471,5.31113,5.31244,14000000.0
2009-06-10 18:14:00,5.31313,5.31386,5.31177,5.31316,10000000.0
2009-06-10 18:15:00,5.3117,5.3117,5.30948,5.30984,10000000.0
2009-06-10 18:16:00,5.31025,5.31091,5.30676,5.30765,9000000.0
2009-06-10 18:17:00,5.30851,5.30943,5.30728,5.30943,18000000.0
2009-06-10 18:18:00,5.30791,5.3104,5.30769,5.30923,14000000.0
2009-06-10 18:19:00,5.31072,5.31147,5.30969,5.30969,10000000.0
2009-06-10 18:20:00,5.30999,5.31151,5.30922,5.31091,15000000.0
2009-06-10 18:21:00,5.30969,5.31095,5.30967,5.31081,18000000.0
2009-06-10 18:22:00,5.3124,5.3129,5.31108,5.3129,14000000.0
2009-06-10 18:23:00,5.31389,5.31475,5.31345,5.31475,7000000.0
2009-06-10 18:24:00,5.31528,5.31631,5.31488,5.31501,9000000.0
2009-06-10 18:25:00,5.31554,5.31601,5.31341,5.31341,13000000.0
2009-06-10 18:26:00,5.31455,5.31625,5.3137,5.31497,16000000.0
2009-06-10 18:27:00,5.31457,5.31628,5.31366,5.31423,14000000.0
2009-06-10 18:28:00,5.3145,5.31599,5.31307,5.31429,13000000.0
2009-06-10 18:29:00,5.31328,5.3153,5.31306,5.31484,11000000.0
2009-06-10 18:30:00,5.31438,5.31438,5.31203,5.31361,16000000.0
2009-06-10 18:31:00,5.31399,5.31569,5.31316,5.31446,12000000.0
2009-06-10 18:32:00,5.31556,5.318,5.31456,5.318,11000000.0
2009-06-10 18:33:00,5.31786,5.31786,5.31607,5.31694,13000000.0
2009-06-10 18:34:00,5.31574,5.31711,5.3149,5.31588,13000000.0
2009-06-10 18:35:00,5.31623,5.31698,5.31359,5.31359,18000000.0
2009-06-10 18:36:00,5.31429,5.31656,5.31429,5.31524,18000000.0
2009-06-10 18:37:00,5.31498,5.31513,5.31353,5.31436,18000000.0
2009-06-10 18:38:00,5.31428,5.31428,5.31207,5.31207,11000000.0
2009-06-10 18:39:00,5.31339,5.31434,5.31252,5.31434,11000000.0
2009-06-10 18:40:00,5.31322,5.31405,5.31247,5.31345,14000000.0
2009-06-10 18:41:00,5.31378,5.31394,5.31151,5.31151,16000000.0
2009-06-10 18:42:00,5.31195,5.31299,5.31014,5.31014,14000000.0
2009-06-10 18:43:00,5.31124,5.31247,5.31124,5.31208,10000000.0
2009-06-10 18:44:00,5.31317,5.31441,5.31228,5.3125,13000000.0
2009-06-10 18:45:00,5.31453,5.31453,5.31279,5.31427,13000000.0
2009-06-10 18:46:00,5.31251,5.31444,5.31251,5.31333,12000000.0
2009-06-10 18:47:00,5.31373,5.3141,5.31219,5.3141,14000000.0
2009-06-10 18:48:00,5.31341,5.31363,5.31238,5.31363,15000000.0
2009-06-10 18:49:00,5.31364,5.31382,5.31224,5.31356,12000000.0
2009-06-10 18:50:00,5.31435,5.31495,5.31355,5.31495,9000000.0
2009-06-10 18:51:00,5.31481,5.3172,5.31474,5.3172,17000000.0
2009-06-10 18:52:00,5.31838,5.31881,5.31657,5.31855,9000000.0
2009-06-10 18:53:00,5.31757,5.31889,5.3161,5.31762,14000000.0
2009-06-10 18:54:00,5.31598,5.31699,5.31484,5.31584,14000000.0
2009-06-10 18:55:00,5.31452,5.31568,5.31452,5.31487,10000000.0
2009-06-10 18:56:00,5.3156,5.31752,5.3156,5.31742,16000000.0
2009-06-10 18:57:00,5.31771,5.31771,5.3159,5.31611,17000000.0
2009-06-10 18:58:00,5.31657,5.31679,5.31463,5.31595,14000000.0
2009-06-10 18:59:00,5.31522,5.31618,5.31462,5.31462,14000000.0
2009-06-10 19:00:00,5.31416,5.31601,5.31377,5.31417,15000000.0
2009-06-10 19:01:00,5.31542,5.31715,5.31389,5.31668,15000000.0
2009-06-10 19:02:00,5.31688,5.31739,5.31529,5.31664,14000000.0
2009-06-10 19:03:00,5.31823,5.32112,5.3169,5.32112,14000000.0
2009-06-10 19:04:00,5.31995,5.32187,5.31937,5.32187,12000000.0
2009-06-10 19:05:00,5.32214,5.32401,5.32157,5.32366,15000000.0
2009-06-10 19:06:00,5.32476,5.32639,5.32377,5.32544,16000000.0
2009-06-10 19:07:00,5.32427,5.3264,5.32298,5.32512,20000000.0
2009-06-10 19:08:00,5.32562,5.32566,5.32418,5.32506,8000000.0
2009-06-10 19:09:00,5.32493,5.32607,5.32465,5.32537,17000000.0
2009-06-10 19:10:00,5.32554,5.32576,5.32255,5.32277,9000000.0
2009-06-10 19:11:00,5.325,5.32971,5.32396,5.32689,16000000.0
2009-06-10 19:12:00,5.33082,5.33149,5.32707,5.33081,13000000.0
2009-06-10 19:13:00,5.33099,5.33122,5.32782,5.32881,10000000.0
2009-06-10 19:14:00,5.32836,5.3305,5.32699,5.32757,20000000.0
2009-06-10 19:15:00,5.32626,5.32844,5.32513,5.32844,12000000.0
2009-06-10 19:16:00,5.32839,5.32839,5.32654,5.32691,8000000.0
2009-06-10 19:17:00,5.32552,5.32726,5.32445,5.32562,18000000.0
2009-06-10 19:18:00,5.32468,5.32574,5.3239,5.32559,11000000.0
2009-06-10 19:19:00,5.32536,5.3258,5.32326,5.3258,12000000.0
2009-06-10 19:20:00,5.32519,5.32796,5.32519,5.32709,14000000.0
2009-06-10 19:21:00,5.32685,5.32837,5.32644,5.32837,13000000.0
2009-06-10 19:22:00,5.32764,5.32764,5.32504,5.32676,12000000.0
2009-06-10 19:23:00,5.32412,5.32648,5.3208,5.3237,14000000.0
2009-06-10 19:24:00,5.32219,5.32443,5.32148,5.32165,19000000.0
2009-06-10 19:25:00,5.32264,5.32282,5.32071,5.32214,8000000.0
2009-06-10 19:26:00,5.32202,5.32294,5.3212,5.32294,7000000.0
2009-06-10 19:27:00,5.32239,5.32296,5.32033,5.3204,20000000.0
2009-06-10 19:28:00,5.32244,5.32286,5.32056,5.32286,17000000.0
2009-06-10 19:29:00,5.32136,5.32326,5.32136,5.32294,10000000.0
2009-06-10 19:30:00,5.32295,5.32526,5.32232,5.32526,15000000.0
2009-06-10 19:31:00,5.32516,5.32613,5.32418,5.32477,11000000.0
2009-06-10 19:32:00,5.32457,5.3258,5.32457,5.32533,9000000.0
2009-06-10 19:33:00,5.32432,5.3254,5.32432,5.32438,14000000.0
2009-06-10 19:34:00,5.32407,5.3252,5.32404,5.3252,17000000.0
2009-06-10 19:35:00,5.3242,5.32789,5.3242,5.32789,8000000.0
2009-06-10 19:36:00,5.32694,5.32697,5.32362,5.32499,15000000.0
2009-06-10 19:37:00,5.32435,5.32635,5.32357,5.32357,8000000.0
2009-06-10 19:38:00,5.32451,5.32504,5.3233,5.32436,15000000.0
2009-06-10 19:39:00,5.32388,5.32608,5.32388,5.32589,17000000.0
2009-06-10 19:40:00,5.32524,5.32711,5.32524,5.32562,16000000.0
2009-06-10 19:41:00,5.32636,5.32703,5.3252,5.32542,11000000.0
2009-06-10 19:42:00,5.32666,5.32717,5.3256,5.32628,15000000.0
2009-06-10 19:43:00,5.32771,5.32843,5.32622,5.32677,14000000.0
2009-06-10 19:44:00,5.32823,5.33419,5.32778,5.33298,14000000.0
2009-06-10 19:45:00,5.33371,5.334,5.32959,5.33141,15000000.0
2009-06-10 19:46:00,5.33318,5.33451,5.33291,5.33418,15000000.0
2009-06-10 19:47:00,5.33554,5.33732,5.3347,5.33728,16000000.0
2009-06-10 19:48:00,5.33716,5.33767,5.33461,5.33681,16000000.0
2009-06-10 19:49:00,5.33693,5.3375,5.33499,5.33598,8000000.0
2009-06-10 19:50:00,5.33619,5.33619,5.33428,5.33428,9000000.0
2009-06-10 19:51:00,5.3326,5.33536,5.33242,5.3342,19000000.0
2009-06-10 19:52:00,5.33446,5.33464,5.33351,5.33366,11000000.0
2009-06-10 19:53:00,5.33383,5.33421,5.33211,5.33421,14000000.0
2009-06-10 19:54:00,5.33362,5.33471,5.33223,5.33237,18000000.0
2009-06-10 19:55:00,5.33424,5.33626,5.33285,5.33626,13000000.0
2009-06-10 19:56:00,5.33656,5.33811,5.33426,5.33811,10000000.0
2009-06-10 19:57:00,5.33775,5.33795,5.3361,5.33731,16000000.0
2009-06-10 19:58:00,5.33766,5.33813,5.33644,5.33813,15000000.0
2009-06-10 19:59:00,5.33739,5.33785,5.33596,5.33785,14000000.0
2009-06-10 20:00:00,5.33833,5.34019,5.33694,5.34019,11000000.0
2009-06-10 20:01:00,5.33977,5.34355,5.33826,5.34299,24000000.0
2009-06-10 20:02:00,5.3437,5.34412,5.34193,5.34193,11000000.0
2009-06-10 20:03:00,5.34182,5.34398,5.34182,5.34221,11000000.0
2009-06-10 20:04:00,5.34192,5.34324,5.3416,5.34203,10000000.0
2009-06-10 20:05:00,5.34266,5.34434,5.3417,5.34249,17000000.0
2009-06-10 20:06:00,5.34367,5.34378,5.34193,5.34356,10000000.0
2009-06-10 20:07:00,5.34381,5.34381,5.34184,5.34301,14000000.0
2009-06-10 20:08:00,5.34309,5.34309,5.33987,5.34032,13000000.0
2009-06-10 20:09:00,5.33969,5.34125,5.33814,5.34006,11000000.0
2009-06-10 20:10:00,5.33848,5.33935,5.33688,5.33688,11000000.0
2009-06-10 20:11:00,5.33672,5.33679,5.33472,5.33565,9000000.0
2009-06-10 20:12:00,5.3337,5.33618,5.3337,5.3358,16000000.0
2009-06-10 20:13:00,5.33512,5.33562,5.33365,5.33562,11000000.0
2009-06-10 20:14:00,5.33372,5.33522,5.33207,5.33329,19000000.0
2009-06-10 20:15:00,5.3335,5.3346,5.33241,5.33294,13000000.0
2009-06-10 20:16:00,5.33465,5.33465,5.33249,5.33334,15000000.0
2009-06-10 20:17:00,5.33355,5.33383,5.33216,5.3324,8000000.0
2009-06-10 20:18:00,5.33363,5.33382,5.33054,5.33233,14000000.0
2009-06-10 20:19:00,5.3304,5.33196,5.32902,5.33081,14000000.0
2009-06-10 20:20:00,5.33099,5.33166,5.32843,5.32992,12000000.0
2009-06-10 20:21:00,5.33062,5.33106,5.32817,5.32942,9000000.0
2009-06-10 20:22:00,5.32992,5.33035,5.3267,5.32746,17000000.0
2009-06-10 20:23:00,5.32778,5.32867,5.32726,5.32832,11000000.0
2009-06-10 20:24:00,5.32944,5.33025,5.32845,5.32869,16000000.0
2009-06-10 20:25:00,5.32863,5.32983,5.32785,5.32943,11000000.0
2009-06-10 20:26:00,5.32856,5.32894,5.32703,5.32826,8000000.0
2009-06-10 20:27:00,5.32772,5.32823,5.32624,5.32823,13000000.0
2009-06-10 20:28:00,5.32809,5.32907,5.32677,5.32907,15000000.0
2009-06-10 20:29:00,5.32836,5.32894,5.3268,5.32753,16000000.0
2009-06-10 20:30:00,5.32952,5.33157,5.32873,5.33102,8000000.0
2009-06-10 20:31:00,5.33269,5.33309,5.32987,5.33097,18000000.0
2009-06-10 20:32:00,5.33248,5.33279,5.33027,5.33088,7000000.0
2009-06-10 20:33:00,5.32965,5.33056,5.32817,5.32925,13000000.0
2009-06-10 20:34:00,5.32909,5.32971,5.3267,5.3282,13000000.0
2009-06-10 20:35:00,5.32752,5.32897,5.32685,5.32796,9000000.0
2009-06-10 20:36:00,5.32901,5.32981,5.32606,5.32836,17000000.0
2009-06-10 20:37:00,5.32769,5.32871,5.32602,5.32834,14000000.0
2009-06-10 20:38:00,5.32752,5.32752,5.32574,5.32597,16000000.0
2009-06-10 20:39:00,5.3269,5.3269,5.32499,5.32677,14000000.0
2009-06-10 20:40:00,5.32707,5.32741,5.32517,5.32612,17000000.0
2009-06-10 20:41:00,5.32587,5.32681,5.32492,5.32579,16000000.0
2009-06-10 20:42:00,5.32613,5.32656,5.32497,5.32608,22000000.0
2009-06-10 20:43:00,5.32547,5.32679,5.32465,5.32679,18000000.0
2009-06-10 20:44:00,5.32608,5.32637,5.3245,5.32532,16000000.0
2009-06-10 20:45:00,5.32421,5.32601,5.32345,5.32597,8000000.0
2009-06-10 20:46:00,5.32628,5.32648,5.32468,5.32468,19000000.0
2009-06-10 20:47:00,5.32615,5.32615,5.32363,5.32494,12000000.0
2009-06-10 20:48:00,5.32505,5.3251,5.32367,5.32488,9000000.0
2009-06-10 20:49:00,5.3247,5.32529,5.3233,5.32529,19000000.0
2009-06-10 20:50:00,5.32361,5.32584,5.3235,5.32471,15000000.0
2009-06-10 20:51:00,5.32604,5.32604,5.32476,5.32536,9000000.0
2009-06-10 20:52:00,5.32582,5.32663,5.32582,5.32647,11000000.0
2009-06-10 20:53:00,5.32713,5.32713,5.32312,5.32328,15000000.0
2009-06-10 20:54:00,5.32233,5.32431,5.32233,5.32276,12000000.0
2009-06-10 20:55:00,5.32174,5.32331,5.32128,5.3229,18000000.0
2009-06-10 20:56:00,5.32283,5.32283,5.3204,5.32122,12000000.0
2009-06-10 20:57:00,5.32141,5.32206,5.32001,5.32001,13000000.0
2009-06-10 20:58:00,5.32018,5.32333,5.32018,5.32301,11000000.0
2009-06-10 20:59:00,5.32393,5.32486,5.32261,5.32408,11000000.0
2009-06-10 21:00:00,5.32333,5.32454,5.32312,5.32413,17000000.0
2009-06-10 21:01:00,5.32271,5.32362,5.32246,5.32351,10000000.0
2009-06-10 21:02:00,5.3229,5.32428,5.32255,5.32374,8000000.0
2009-06-10 21:03:00,5.32317,5.3234,5.32177,5.32206,19000000.0
2009-06-10 21:04:00,5.32247,5.32296,5.32041,5.32242,18000000.0
2009-06-10 21:05:00,5.32179,5.32254,5.32003,5.32242,14000000.0
2009-06-10 21:06:00,5.32232,5.3238,5.32232,5.32377,12000000.0
2009-06-10 21:07:00,5.32463,5.32583,5.32388,5.32532,10000000.0
2009-06-10 21:08:00,5.32527,5.32616,5.32412,5.32616,14000000.0
2009-06-10 21:09:00,5.32465,5.32622,5.32423,5.32622,16000000.0
2009-06-10 21:10:00,5.32591,5.32647,5.32479,5.32647,15000000.0
2009-06-10 21:11:00,5.32633,5.32721,5.32527,5.32721,13000000.0
2009-06-10 21:12:00,5.3265,5.32669,5.32502,5.32536,10000000.0
2009-06-10 21:13:00,5.32678,5.32713,5.32525,5.32538,14000000.0
2009-06-10 21:14:00,5.32389,5.32659,5.32389,5.32659,10000000.0
2009-06-10 21:15:00,5.32724,5.32879,5.3253,5.32879,15000000.0
2009-06-10 21:16:00,5.32893,5.32893,5.32677,5.32761,11000000.0
2009-06-10 21:17:00,5.32743,5.32808,5.32599,5.32599,13000000.0
2009-06-10 21:18:00,5.32703,5.32703,5.32346,5.32623,17000000.0
2009-06-10 21:19:00,5.32536,5.32546,5.32357,5.32546,12000000.0
2009-06-10 21:20:00,5.32594,5.32594,5.32416,5.32526,14000000.0
2009-06-10 21:21:00,5.32565,5.32584,5.32296,5.32311,11000000.0
2009-06-10 21:22:00,5.32118,5.3235,5.32076,5.32221,9000000.0
2009-06-10 21:23:00,5.32289,5.32369,5.32226,5.3233,7000000.0
2009-06-10 21:24:00,5.32328,5.32461,5.32324,5.32461,11000000.0
2009-06-10 21:25:00,5.32451,5.32451,5.32317,5.3234,7000000.0
2009-06-10 21:26:00,5.32436,5.32556,5.3235,5.32472,13000000.0
2009-06-10 21:27:00,5.32432,5.32529,5.32373,5.32474,11000000.0
2009-06-10 21:28:00,5.32563,5.32622,5.32395,5.32526,15000000.0
2009-06-10 21:29:00,5.32639,5.32648,5.32506,5.32609,12000000.0
2009-06-10 21:30:00,5.32629,5.32701,5.32571,5.32688,10000000.0
2009-06-10 21:31:00,5.32438,5.32678,5.32428,5.32553,10000000.0
2009-06-10 21:32:00,5.32415,5.32567,5.32298,5.32363,12000000.0
2009-06-10 21:33:00,5.32343,5.32383,5.31992,5.31992,19000000.0
2009-06-10 21:34:00,5.32032,5.32107,5.31845,5.31849,8000000.0
2009-06-10 21:35:00,5.32034,5.32034,5.31692,5.31852,20000000.0
2009-06-10 21:36:00,5.31833,5.31979,5.31701,5.31932,19000000.0
2009-06-10 21:37:00,5.31943,5.3208,5.31768,5.3208,19000000.0
2009-06-10 21:38:00,5.31961,5.32014,5.31826,5.31835,13000000.0
2009-06-10 21:39:00,5.31974,5.3199,5.31793,5.31961,17000000.0
2009-06-10 21:40:00,5.31944,5.31968,5.3181,5.31916,7000000.0
2009-06-10 21:41:00,5.31943,5.32012,5.31829,5.31955,11000000.0
2009-06-10 21:42:00,5.31921,5.31921,5.31648,5.31825,18000000.0
2009-06-10 21:43:00,5.31854,5.31881,5.31709,5.31719,13000000.0
2009-06-10 21:44:00,5.31777,5.31841,5.31654,5.31841,16000000.0
2009-06-10 21:45:00,5.31729,5.31754,5.31606,5.31736,11000000.0
2009-06-10 21:46:00,5.31722,5.31736,5.31524,5.31569,13000000.0
2009-06-10 21:47:00,5.31585,5.31694,5.31504,5.31672,13000000.0
2009-06-10 21:48:00,5.3162,5.31691,5.31452,5.31565,17000000.0
2009-06-10 21:49:00,5.31714,5.31724,5.31542,5.31649,8000000.0
2009-06-10 21:50:00,5.3181,5.31819,5.31627,5.31804,11000000.0
2009-06-10 21:51:00,5.31742,5.31859,5.31613,5.31756,13000000.0
2009-06-10 21:52:00,5.31788,5.31809,5.31645,5.31786,13000000.0
2009-06-10 21:53:00,5.31808,5.31818,5.31635,5.31766,14000000.0
2009-06-10 21:54:00,5.3182,5.31827,5.31653,5.31707,11000000.0
2009-06-10 21:55:00,5.31668,5.31711,5.31572,5.31686,17000000.0
2009-06-10 21:56:00,5.31714,5.31714,5.31514,5.31543,12000000.0
2009-06-10 21:57:00,5.31569,5.31571,5.31437,5.3147,16000000.0
2009-06-10 21:58:00,5.31417,5.31551,5.31395,5.31498,9000000.0
2009-06-10 21:59:00,5.31499,5.31576,5.31455,5.31478,18000000.0
2009-06-10 22:00:00,5.31519,5.31548,5.31386,5.31468,13000000.0
2009-06-10 22:01:00,5.3152,5.31593,5.31422,5.31593,11000000.0
2009-06-10 22:02:00,5.31517,5.31541,5.31381,5.31466,17000000.0
2009-06-10 22:03:00,5.31521,5.31602,5.31464,5.3157,23000000.0
2009-06-10 22:04:00,5.31546,5.31602,5.31453,5.31476,15000000.0
2009-06-10 22:05:00,5.31448,5.31693,5.31448,5.31693,14000000.0
2009-06-10 22:06:00,5.31603,5.31702,5.31583,5.31694,15000000.0
2009-06-10 22:07:00,5.31696,5.31728,5.31577,5.31577,9000000.0
2009-06-10 22:08:00,5.31659,5.31692,5.31574,5.31663,18000000.0
2009-06-10 22:09:00,5.31592,5.31718,5.31571,5.31662,11000000.0
2009-06-10 22:10:00,5.31744,5.31754,5.31613,5.31656,7000000.0
2009-06-10 22:11:00,5.31745,5.31807,5.31588,5.31601,8000000.0
2009-06-10 22:12:00,5.31709,5.31771,5.31644,5.31753,16000000.0
2009-06-10 22:13:00,5.31646,5.31777,5.31628,5.31628,24000000.0
2009-06-10 22:14:00,5.31606,5.31778,5.31582,5.31778,9000000.0
2009-06-10 22:15:00,5.31768,5.31809,5.31679,5.31797,10000000.0
2009-06-10 22:16:00,5.31778,5.31792,5.31707,5.3173,13000000.0
2009-06-10 22:17:00,5.31684,5.31813,5.31585,5.31787,20000000.0
2009-06-10 22:18:00,5.31704,5.31791,5.31625,5.31625,11000000.0
2009-06-10 22:19:00,5.31818,5.31858,5.31651,5.31858,15000000.0
2009-06-10 22:20:00,5.3188,5.3188,5.31728,5.31781,16000000.0
2009-06-10 22:21:00,5.31758,5.31761,5.31561,5.31613,12000000.0
2009-06-10 22:22:00,5.31691,5.31691,5.31551,5.31594,14000000.0
2009-06-10 22:23:00,5.31553,5.31598,5.31538,5.31567,11000000.0
2009-06-10 22:24:00,5.31551,5.31603,5.31472,5.31584,16000000.0
2009-06-10 22:25:00,5.31586,5.31593,5.31483,5.31526,14000000.0
2009-06-10 22:26:00,5.31607,5.31638,5.31484,5.31484,10000000.0
2009-06-10 22:27:00,5.31643,5.31643,5.3148,5.31618,14000000.0
2009-06-10 22:28:00,5.3158,5.31635,5.31407,5.3143,12000000.0
2009-06-10 22:29:00,5.31595,5.31617,5.31416,5.315,13000000.0
2009-06-10 22:30:00,5.31581,5.31598,5.31489,5.31564,8000000.0
2009-06-10 22:31:00,5.31626,5.31626,5.31486,5.31525,11000000.0
2009-06-10 22:32:00,5.31592,5.31687,5.31472,5.31513,20000000.0
2009-06-10 22:33:00,5.31532,5.31638,5.3152,5.31575,11000000.0
2009-06-10 22:34:00,5.31649,5.31706,5.31585,5.31706,10000000.0
2009-06-10 22:35:00,5.31604,5.31712,5.31569,5.31597,13000000.0
2009-06-10 22:36:00,5.31593,5.31648,5.31529,5.31648,9000000.0
2009-06-10 22:37:00,5.31588,5.31701,5.31519,5.31689,13000000.0
2009-06-10 22:38:00,5.31571,5.31624,5.31508,5.31508,9000000.0
2009-06-10 22:39:00,5.31664,5.31684,5.31514,5.31514,12000000.0
2009-06-10 22:40:00,5.31724,5.31772,5.31616,5.3163,9000000.0
2009-06-10 22:41:00,5.31657,5.31818,5.31657,5.31769,14000000.0
2009-06-10 22:42:00,5.31821,5.31849,5.31668,5.31777,13000000.0
2009-06-10 22:43:00,5.31711,5.31801,5.31642,5.31726,12000000.0
2009-06-10 22:44:00,5.31733,5.31816,5.31637,5.31701,15000000.0
2009-06-10 22:45:00,5.31846,5.31863,5.31717,5.31748,13000000.0
2009-06-10 22:46:00,5.31943,5.31979,5.31739,5.31856,14000000.0
2009-06-10 22:47:00,5.31965,5.31965,5.31828,5.31828,15000000.0
2009-06-10 22:48:00,5.31829,5.31992,5.31794,5.31873,13000000.0
2009-06-10 22:49:00,5.31947,5.31947,5.31792,5.31792,13000000.0
2009-06-10 22:50:00,5.31819,5.31904,5.31752,5.31808,15000000.0
2009-06-10 22:51:00,5.3176,5.31919,5.3176,5.31782,14000000.0
2009-06-10 22:52:00,5.31912,5.31912,5.31784,5.3181,9000000.0
2009-06-10 22:53:00,5.31947,5.32002,5.31772,5.32002,15000000.0
2009-06-10 22:54:00,5.31857,5.32011,5.31857,5.319,17000000.0
2009-06-10 22:55:00,5.32046,5.32069,5.31883,5.31982,16000000.0
2009-06-10 22:56:00,5.32002,5.32038,5.31886,5.31991,13000000.0
2009-06-10 22:57:00,5.31997,5.32035,5.3194,5.3203,8000000.0
2009-06-10 22:58:00,5.31999,5.32037,5.3189,5.31974,8000000.0
2009-06-10 22:59:00,5.32004,5.32004,5.31663,5.31911,19000000.0
2009-06-10 23:00:00,5.3187,5.31971,5.31825,5.31946,10000000.0
2009-06-10 23:01:00,5.31941,5.31961,5.31876,5.31885,7000000.0
2009-06-10 23:02:00,5.31937,5.32025,5.31875,5.31992,15000000.0
2009-06-10 23:03:00,5.32049,5.32135,5.3202,5.32094,17000000.0
2009-06-10 23:04:00,5.32131,5.32215,5.32087,5.3209,19000000.0
2009-06-10 23:05:00,5.32152,5.32361,5.3213,5.32361,9000000.0
2009-06-10 23:06:00,5.32243,5.3237,5.32228,5.32275,12000000.0
2009-06-10 23:07:00,5.32292,5.32425,5.3217,5.32425,14000000.0
2009-06-10 23:08:00,5.32428,5.32468,5.3227,5.32366,16000000.0
2009-06-10 23:09:00,5.32327,5.32483,5.32306,5.3243,9000000.0
2009-06-10 23:10:00,5.3237,5.3247,5.32332,5.32403,12000000.0
2009-06-10 23:11:00,5.32418,5.32465,5.32338,5.32374,14000000.0
2009-06-10 23:12:00,5.32336,5.32357,5.32273,5.32306,7000000.0
2009-06-10 23:13:00,5.32387,5.32443,5.32274,5.32395,14000000.0
2009-06-10 23:14:00,5.32239,5.32409,5.32212,5.32212,19000000.0
2009-06-10 23:15:00,5.32305,5.32388,5.32288,5.32332,13000000.0
2009-06-10 23:16:00,5.32268,5.3235,5.32248,5.32248,15000000.0
2009-06-10 23:17:00,5.32317,5.32318,5.32237,5.32256,11000000.0
2009-06-10 23:18:00,5.32043,5.32185,5.32004,5.32109,12000000.0
2009-06-10 23:19:00,5.32194,5.32205,5.32046,5.32156,14000000.0
2009-06-10 23:20:00,5.32217,5.32217,5.32104,5.32188,19000000.0
2009-06-10 23:21:00,5.32136,5.32268,5.32128,5.32226,7000000.0
2009-06-10 23:22:00,5.32228,5.32228,5.32087,5.32118,15000000.0
2009-06-10 23:23:00,5.32228,5.32228,5.3199,5.32089,11000000.0
2009-06-10 23:24:00,5.3213,5.32219,5.32075,5.32075,14000000.0
2009-06-10 23:25:00,5.31976,5.32089,5.31862,5.31862,11000000.0
2009-06-10 23:26:00,5.32014,5.32065,5.31895,5.32007,14000000.0
2009-06-10 23:27:00,5.32072,5.32072,5.31903,5.31967,11000000.0
2009-06-10 23:28:00,5.32043,5.32079,5.31888,5.32027,12000000.0
2009-06-10 23:29:00,5.31969,5.32115,5.31969,5.32044,16000000.0
2009-06-10 23:30:00,5.32001,5.32094,5.31951,5.32032,20000000.0
2009-06-10 23:31:00,5.32217,5.32319,5.32107,5.32258,11000000.0
2009-06-10 23:32:00,5.32398,5.32428,5.32283,5.32406,16000000.0
2009-06-10 23:33:00,5.32396,5.3254,5.32275,5.32425,12000000.0
2009-06-10 23:34:00,5.32368,5.32439,5.3227,5.32346,13000000.0
2009-06-10 23:35:00,5.32295,5.3246,5.32295,5.32402,9000000.0
2009-06-10 23:36:00,5.32378,5.32431,5.3235,5.32361,9000000.0
2009-06-10 23:37:00,5.3239,5.32449,5.32265,5.32429,14000000.0
2009-06-10 23:38:00,5.32375,5.32453,5.32308,5.32308,13000000.0
2009-06-10 23:39:00,5.32415,5.32415,5.32345,5.32353,17000000.0
2009-06-10 23:40:00,5.32335,5.32335,5.32315,5.32315,12000000.0
2009-06-10 23:41:00,5.32329,5.32372,5.32193,5.32372,17000000.0
2009-06-10 23:42:00,5.32247,5.32255,5.32235,5.32235,22000000.0
2009-06-10 23:43:00,5.32252,5.32345,5.32176,5.32345,15000000.0
2009-06-10 23:44:00,5.32348,5.32383,5.3227,5.32337,14000000.0
2009-06-10 23:45:00,5.32306,5.32347,5.32299,5.3234,20000000.0
2009-06-10 23:46:00,5.32375,5.32404,5.32274,5.32313,14000000.0
2009-06-10 23:47:00,5.32325,5.32382,5.32325,5.32382,10000000.0
2009-06-10 23:48:00,5.32324,5.32421,5.32267,5.32376,18000000.0
2009-06-10 23:49:00,5.32177,5.32402,5.32177,5.32364,14000000.0
2009-06-10 23:50:00,5.32504,5.32535,5.32336,5.32483,13000000.0
2009-06-10 23:51:00,5.32529,5.32558,5.32412,5.32452,8000000.0
2009-06-10 23:52:00,5.32366,5.32544,5.32366,5.32444,16000000.0
2009-06-10 23:53:00,5.3239,5.32521,5.32379,5.32453,18000000.0
2009-06-10 23:54:00,5.32462,5.32556,5.32436,5.32464,12000000.0
2009-06-10 23:55:00,5.32416,5.32609,5.32414,5.32531,19000000.0
2009-06-10 23:56:00,5.32478,5.32482,5.32453,5.32453,14000000.0
2009-06-10 23:57:00,5.32448,5.32455,5.32435,5.32455,16000000.0
2009-06-10 23:58:00,5.32435,5.32448,5.32435,5.32435,13000000.0
2009-06-10 23:59:00,5.326,5.326,5.32392,5.32485,14000000.0
2009-06-11 00:00:00,5.32557,5.32577,5.32397,5.32462,17000000.0
2009-06-11 00:01:00,5.32476,5.32533,5.32434,5.32509,12000000.0
2009-06-11 00:02:00,5.32513,5.32569,5.32421,5.32447,15000000.0
2009-06-11 00:03:00,5.32419,5.32544,5.32395,5.3247,14000000.0
2009-06-11 00:04:00,5.32532,5.3254,5.32376,5.32457,12000000.0
2009-06-11 00:05:00,5.32469,5.32554,5.32354,5.32448,12000000.0
2009-06-11 00:06:00,5.32368,5.32488,5.32368,5.32488,12000000.0
2009-06-11 00:07:00,5.32519,5.32519,5.32289,5.32289,11000000.0
2009-06-11 00:08:00,5.32328,5.32525,5.32328,5.32431,15000000.0
2009-06-11 00:09:00,5.32525,5.32525,5.32483,5.32513,12000000.0
2009-06-11 00:10:00,5.3237,5.32563,5.32356,5.32525,19000000.0
2009-06-11 00:11:00,5.32396,5.32445,5.3229,5.32309,8000000.0
2009-06-11 00:12:00,5.32368,5.32368,5.32187,5.32204,9000000.0
2009-06-11 00:13:00,5.32319,5.3239,5.32266,5.32366,13000000.0
2009-06-11 00:14:00,5.32311,5.32362,5.32188,5.322,14000000.0
2009-06-11 00:15:00,5.32398,5.32398,5.32244,5.32261,12000000.0
2009-06-11 00:16:00,5.32299,5.32363,5.3222,5.32281,12000000.0
2009-06-11 00:17:00,5.3225,5.32322,5.32219,5.32245,10000000.0
2009-06-11 00:18:00,5.32119,5.32335,5.32106,5.3221,19000000.0
2009-06-11 00:19:00,5.32192,5.32459,5.32192,5.32342,12000000.0
2009-06-11 00:20:00,5.32333,5.32382,5.32315,5.32377,11000000.0
2009-06-11 00:21:00,5.32402,5.32409,5.32251,5.32348,14000000.0
2009-06-11 00:22:00,5.32328,5.32349,5.32316,5.32349,13000000.0
2009-06-11 00:23:00,5.32371,5.32371,5.32197,5.32342,13000000.0
2009-06-11 00:24:00,5.32206,5.32269,5.32162,5.32218,9000000.0
2009-06-11 00:25:00,5.32171,5.32284,5.3206,5.3215,13000000.0
2009-06-11 00:26:00,5.32116,5.32223,5.32035,5.32208,14000000.0
2009-06-11 00:27:00,5.32146,5.3227,5.32113,5.32168,15000000.0
2009-06-11 00:28:00,5.32149,5.32279,5.32103,5.32103,7000000.0
2009-06-11 00:29:00,5.32214,5.32214,5.3206,5.3212,17000000.0
2009-06-11 00:30:00,5.32183,5.32226,5.32085,5.32106,9000000.0
2009-06-11 00:31:00,5.32069,5.32145,5.32069,5.32096,13000000.0
2009-06-11 00:32:00,5.32117,5.32123,5.32044,5.3207,8000000.0
2009-06-11 00:33:00,5.32092,5.32092,5.31945,5.32058,19000000.0
2009-06-11 00:34:00,5.32008,5.32143,5.31967,5.32034,15000000.0
2009-06-11 00:35:00,5.32071,5.32123,5.31985,5.32062,12000000.0
2009-06-11 00:36:00,5.32002,5.32188,5.32002,5.32026,15000000.0
2009-06-11 00:37:00,5.32171,5.32201,5.32072,5.32129,15000000.0
2009-06-11 00:38:00,5.32227,5.32233,5.32147,5.32188,18000000.0
2009-06-11 00:39:00,5.32116,5.3218,5.32081,5.32173,20000000.0
2009-06-11 00:40:00,5.32114,5.32197,5.32114,5.32178,10000000.0
2009-06-11 00:41:00,5.3208,5.32158,5.3208,5.32151,9000000.0
2009-06-11 00:42:00,5.32164,5.32164,5.32059,5.32059,16000000.0
2009-06-11 00:43:00,5.32072,5.32249,5.32064,5.32114,16000000.0
2009-06-11 00:44:00,5.32187,5.32297,5.32154,5.32211,10000000.0
2009-06-11 00:45:00,5.32288,5.323,5.32086,5.32086,16000000.0
2009-06-11 00:46:00,5.32056,5.322,5.32,5.32079,12000000.0
2009-06-11 00:47:00,5.32014,5.32068,5.31932,5.32068,8000000.0
2009-06-11 00:48:00,5.31965,5.32065,5.31882,5.32011,16000000.0
2009-06-11 00:49:00,5.31985,5.31985,5.31741,5.31768,11000000.0
2009-06-11 00:50:00,5.3185,5.31972,5.31824,5.31962,9000000.0
2009-06-11 00:51:00,5.31973,5.32084,5.31914,5.31914,9000000.0
2009-06-11 00:52:00,5.32012,5.32048,5.31875,5.31974,18000000.0
2009-06-11 00:53:00,5.3183,5.31945,5.31756,5.3186,12000000.0
2009-06-11 00:54:00,5.31895,5.31895,5.3184,5.3184,12000000.0
2009-06-11 00:55:00,5.31947,5.31955,5.31816,5.3192,11000000.0
2009-06-11 00:56:00,5.31968,5.32,5.31815,5.31946,14000000.0
2009-06-11 00:57:00,5.32017,5.32049,5.31869,5.31971,15000000.0
2009-06-11 00:58:00,5.31929,5.32005,5.31885,5.31996,9000000.0
2009-06-11 00:59:00,5.31979,5.32068,5.31898,5.31937,17000000.0
2009-06-11 01:00:00,5.31987,5.32022,5.31864,5.31883,12000000.0
2009-06-11 01:01:00,5.31943,5.31998,5.31888,5.31965,15000000.0
2009-06-11 01:02:00,5.31975,5.31981,5.31868,5.31942,10000000.0
2009-06-11 01:03:00,5.31996,5.32027,5.31876,5.32027,13000000.0
2009-06-11 01:04:00,5.31912,5.31988,5.31849,5.31878,13000000.0
2009-06-11 01:05:00,5.31995,5.31995,5.31816,5.31873,13000000.0
2009-06-11 01:06:00,5.3188,5.31916,5.31824,5.31848,12000000.0
2009-06-11 01:07:00,5.31926,5.31953,5.3184,5.31894,13000000.0
2009-06-11 01:08:00,5.31895,5.31941,5.3181,5.31873,15000000.0
2009-06-11 01:09:00,5.3191,5.31991,5.31844,5.31881,17000000.0
2009-06-11 01:10:00,5.31965,5.32088,5.31965,5.32088,10000000.0
2009-06-11 01:11:00,5.31953,5.32106,5.31953,5.32073,11000000.0
2009-06-11 01:12:00,5.32017,5.32123,5.32008,5.32049,10000000.0
2009-06-11 01:13:00,5.32032,5.32059,5.31999,5.32008,11000000.0
2009-06-11 01:14:00,5.31943,5.31961,5.31938,5.31941,13000000.0
2009-06-11 01:15:00,5.31891,5.32039,5.31882,5.32011,9000000.0
2009-06-11 01:16:00,5.32092,5.3215,5.32035,5.32127,12000000.0
2009-06-11 01:17:00,5.32061,5.32073,5.32007,5.32007,11000000.0
2009-06-11 01:18:00,5.31967,5.32,5.31831,5.31984,12000000.0
2009-06-11 01:19:00,5.32016,5.32122,5.31988,5.32056,19000000.0
2009-06-11 01:20:00,5.32006,5.32006,5.31945,5.31945,11000000.0
2009-06-11 01:21:00,5.3207,5.32095,5.31931,5.32063,12000000.0
2009-06-11 01:22:00,5.32042,5.32046,5.31926,5.31957,9000000.0
2009-06-11 01:23:00,5.3197,5.31998,5.31827,5.31827,13000000.0
2009-06-11 01:24:00,5.31813,5.3192,5.31741,5.31741,14000000.0
2009-06-11 01:25:00,5.31792,5.31876,5.31785,5.31789,11000000.0
2009-06-11 01:26:00,5.31773,5.31838,5.31731,5.31783,10000000.0
2009-06-11 01:27:00,5.3183,5.31898,5.31663,5.31847,17000000.0
2009-06-11 01:28:00,5.31775,5.31775,5.31559,5.31632,13000000.0
2009-06-11 01:29:00,5.316,5.31711,5.31562,5.31639,19000000.0
2009-06-11 01:30:00,5.31785,5.3179,5.31614,5.31702,15000000.0
2009-06-11 01:31:00,5.31715,5.31801,5.31582,5.31716,15000000.0
2009-06-11 01:32:00,5.31671,5.31716,5.31615,5.31665,12000000.0
2009-06-11 01:33:00,5.31611,5.31686,5.31542,5.31614,8000000.0
2009-06-11 01:34:00,5.31671,5.3169,5.31537,5.31602,18000000.0
2009-06-11 01:35:00,5.31593,5.31819,5.3154,5.31795,12000000.0
2009-06-11 01:36:00,5.31833,5.31847,5.31685,5.31685,16000000.0
2009-06-11 01:37:00,5.31725,5.31883,5.31725,5.31804,15000000.0
2009-06-11 01:38:00,5.31777,5.31861,5.31704,5.31781,18000000.0
2009-06-11 01:39:00,5.31763,5.31829,5.317,5.31768,10000000.0
2009-06-11 01:40:00,5.31802,5.31826,5.31688,5.31688,11000000.0
2009-06-11 01:41:00,5.31735,5.31772,5.31732,5.3177,16000000.0
2009-06-11 01:42:00,5.31733,5.31778,5.31608,5.31749,14000000.0
2009-06-11 01:43:00,5.31759,5.31795,5.31675,5.31718,16000000.0
2009-06-11 01:44:00,5.31803,5.31803,5.31675,5.31733,15000000.0
2009-06-11 01:45:00,5.31668,5.31742,5.31622,5.31622,16000000.0
2009-06-11 01:46:00,5.31744,5.31744,5.31607,5.31607,9000000.0
2009-06-11 01:47:00,5.3167,5.3174,5.31588,5.3174,17000000.0
2009-06-11 01:48:00,5.31746,5.31746,5.31528,5.31693,16000000.0
2009-06-11 01:49:00,5.31669,5.31669,5.31538,5.31603,10000000.0
2009-06-11 01:50:00,5.31569,5.31655,5.31565,5.31565,11000000.0
2009-06-11 01:51:00,5.31607,5.31635,5.3152,5.31592,12000000.0
2009-06-11 01:52:00,5.31601,5.31686,5.31516,5.31516,12000000.0
2009-06-11 01:53:00,5.31687,5.31687,5.31499,5.31627,18000000.0
2009-06-11 01:54:00,5.31731,5.31731,5.31603,5.31677,14000000.0
2009-06-11 01:55:00,5.31663,5.31797,5.31607,5.31659,18000000.0
2009-06-11 01:56:00,5.31657,5.31766,5.31647,5.31766,8000000.0
2009-06-11 01:57:00,5.31703,5.3179,5.31642,5.31725,13000000.0
2009-06-11 01:58:00,5.31689,5.31771,5.31654,5.31669,11000000.0
2009-06-11 01:59:00,5.31663,5.31759,5.31637,5.31716,11000000.0
2009-06-11 02:00:00,5.31681,5.31705,5.31676,5.31695,16000000.0
2009-06-11 02:01:00,5.3166,5.3166,5.31535,5.31609,21000000.0
2009-06-11 02:02:00,5.31603,5.31622,5.3154,5.31589,10000000.0
2009-06-11 02:03:00,5.31498,5.31709,5.31498,5.31709,8000000.0
2009-06-11 02:04:00,5.31698,5.31791,5.31631,5.31731,14000000.0
2009-06-11 02:05:00,5.31745,5.31917,5.31717,5.31814,14000000.0
2009-06-11 02:06:00,5.31878,5.31931,5.31755,5.31931,15000000.0
2009-06-11 02:07:00,5.31934,5.31994,5.3187,5.3199,10000000.0
2009-06-11 02:08:00,5.32048,5.32048,5.31848,5.3197,16000000.0
2009-06-11 02:09:00,5.321,5.32196,5.31922,5.32146,18000000.0
2009-06-11 02:10:00,5.32159,5.32325,5.32099,5.32204,16000000.0
2009-06-11 02:11:00,5.32249,5.32249,5.32012,5.32082,14000000.0
2009-06-11 02:12:00,5.3207,5.3207,5.31803,5.31803,10000000.0
2009-06-11 02:13:00,5.31942,5.3196,5.31834,5.3196,15000000.0
2009-06-11 02:14:00,5.31935,5.31989,5.31734,5.31734,19000000.0
2009-06-11 02:15:00,5.31761,5.32063,5.31752,5.32063,12000000.0
2009-06-11 02:16:00,5.32027,5.32134,5.3191,5.32019,18000000.0
2009-06-11 02:17:00,5.32012,5.32159,5.32002,5.32113,14000000.0
2009-06-11 02:18:00,5.32107,5.32154,5.31958,5.31984,12000000.0
2009-06-11 02:19:00,5.32083,5.32119,5.31962,5.32119,14000000.0
2009-06-11 02:20:00,5.32024,5.32114,5.31991,5.31991,13000000.0
2009-06-11 02:21:00,5.32132,5.32223,5.3207,5.32207,15000000.0
2009-06-11 02:22:00,5.32198,5.32232,5.32046,5.3214,13000000.0
2009-06-11 02:23:00,5.32083,5.32331,5.32083,5.32331,16000000.0
2009-06-11 02:24:00,5.32246,5.32284,5.32092,5.32092,17000000.0
2009-06-11 02:25:00,5.32206,5.32278,5.32103,5.32159,10000000.0
2009-06-11 02:26:00,5.32025,5.32207,5.32025,5.32179,13000000.0
2009-06-11 02:27:00,5.32145,5.32305,5.3211,5.32305,7000000.0
2009-06-11 02:28:00,5.32201,5.32233,5.32061,5.32061,9000000.0
2009-06-11 02:29:00,5.32207,5.32212,5.32013,5.32054,20000000.0
2009-06-11 02:30:00,5.3208,5.32256,5.3208,5.32236,11000000.0
2009-06-11 02:31:00,5.32213,5.32213,5.32056,5.32056,9000000.0
2009-06-11 02:32:00,5.32191,5.32191,5.32032,5.32032,13000000.0
2009-06-11 02:33:00,5.31967,5.32113,5.31926,5.32034,14000000.0
2009-06-11 02:34:00,5.3198,5.3198,5.31764,5.31899,17000000.0
2009-06-11 02:35:00,5.31784,5.31909,5.31722,5.318,15000000.0
2009-06-11 02:36:00,5.31847,5.31863,5.31715,5.31797,14000000.0
2009-06-11 02:37:00,5.31722,5.31821,5.3171,5.31821,13000000.0
2009-06-11 02:38:00,5.31823,5.31823,5.3151,5.31559,14000000.0
2009-06-11 02:39:00,5.31574,5.31649,5.31438,5.31577,15000000.0
2009-06-11 02:40:00,5.31582,5.31616,5.31395,5.31563,12000000.0
2009-06-11 02:41:00,5.31535,5.31563,5.3142,5.31437,13000000.0
2009-06-11 02:42:00,5.31473,5.31536,5.31392,5.3149,16000000.0
2009-06-11 02:43:00,5.31527,5.31527,5.31332,5.31381,18000000.0
2009-06-11 02:44:00,5.3144,5.31506,5.31376,5.31381,10000000.0
2009-06-11 02:45:00,5.31421,5.31421,5.31167,5.31236,14000000.0
2009-06-11 02:46:00,5.31302,5.31361,5.31122,5.31332,18000000.0
2009-06-11 02:47:00,5.31258,5.31269,5.31123,5.3125,17000000.0
2009-06-11 02:48:00,5.3123,5.31258,5.31099,5.31155,7000000.0
2009-06-11 02:49:00,5.31337,5.31399,5.31174,5.31283,13000000.0
2009-06-11 02:50:00,5.31272,5.31312,5.31169,5.31282,14000000.0
2009-06-11 02:51:00,5.3114,5.31259,5.31088,5.31167,15000000.0
2009-06-11 02:52:00,5.31282,5.31282,5.31086,5.31239,15000000.0
2009-06-11 02:53:00,5.31063,5.31212,5.31063,5.3114,9000000.0
2009-06-11 02:54:00,5.31089,5.31359,5.31089,5.31201,13000000.0
2009-06-11 02:55:00,5.31291,5.31325,5.31193,5.31325,11000000.0
2009-06-11 02:56:00,5.31185,5.31331,5.3111,5.31154,18000000.0
2009-06-11 02:57:00,5.31185,5.31251,5.31142,5.31183,13000000.0
2009-06-11 02:58:00,5.31094,5.31131,5.31025,5.3111,9000000.0
2009-06-11 02:59:00,5.31084,5.31127,5.30937,5.30937,14000000.0
2009-06-11 03:00:00,5.31062,5.31162,5.30986,5.31162,11000000.0
2009-06-11 03:01:00,5.31074,5.31158,5.31025,5.31066,11000000.0
2009-06-11 03:02:00,5.31078,5.31246,5.31032,5.31123,11000000.0
2009-06-11 03:03:00,5.31232,5.31256,5.31013,5.31031,23000000.0
2009-06-11 03:04:00,5.31134,5.3119,5.31034,5.31101,11000000.0
2009-06-11 03:05:00,5.31025,5.31203,5.31002,5.31003,17000000.0
2009-06-11 03:06:00,5.31175,5.31191,5.31046,5.31083,9000000.0
2009-06-11 03:07:00,5.31169,5.31229,5.30875,5.30875,15000000.0
2009-06-11 03:08:00,5.30813,5.31052,5.30813,5.30989,12000000.0
2009-06-11 03:09:00,5.31012,5.3115,5.30992,5.3113,15000000.0
2009-06-11 03:10:00,5.31072,5.31132,5.30963,5.31054,19000000.0
2009-06-11 03:11:00,5.30958,5.31054,5.30851,5.30916,15000000.0
2009-06-11 03:12:00,5.30937,5.31035,5.30826,5.30826,18000000.0
2009-06-11 03:13:00,5.30944,5.31005,5.30751,5.30937,18000000.0
2009-06-11 03:14:00,5.30939,5.30957,5.30739,5.30739,10000000.0
2009-06-11 03:15:00,5.30664,5.30784,5.30639,5.30755,7000000.0
2009-06-11 03:16:00,5.3068,5.30712,5.30554,5.30554,8000000.0
2009-06-11 03:17:00,5.30529,5.30661,5.30514,5.30617,10000000.0
2009-06-11 03:18:00,5.30532,5.30696,5.30463,5.30576,15000000.0
2009-06-11 03:19:00,5.30571,5.30756,5.30548,5.30756,10000000.0
2009-06-11 03:20:00,5.30676,5.3079,5.3057,5.3057,16000000.0
2009-06-11 03:21:00,5.30705,5.30827,5.30643,5.30643,11000000.0
2009-06-11 03:22:00,5.30805,5.30819,5.30686,5.30766,10000000.0
2009-06-11 03:23:00,5.30817,5.30879,5.30697,5.30714,12000000.0
2009-06-11 03:24:00,5.30809,5.30987,5.30753,5.30926,13000000.0
2009-06-11 03:25:00,5.30866,5.30937,5.30803,5.30915,11000000.0
2009-06-11 03:26:00,5.30886,5.30982,5.30797,5.30822,13000000.0
2009-06-11 03:27:00,5.31,5.31091,5.30923,5.31081,14000000.0
2009-06-11 03:28:00,5.31061,5.31075,5.30888,5.30994,18000000.0
2009-06-11 03:29:00,5.31022,5.31022,5.30795,5.30861,15000000.0
2009-06-11 03:30:00,5.30947,5.30947,5.30408,5.30634,10000000.0
2009-06-11 03:31:00,5.30562,5.30563,5.30239,5.30452,13000000.0
2009-06-11 03:32:00,5.3045,5.30497,5.30211,5.30381,16000000.0
2009-06-11 03:33:00,5.30431,5.30579,5.30336,5.30482,13000000.0
2009-06-11 03:34:00,5.30393,5.3068,5.30387,5.3068,16000000.0
2009-06-11 03:35:00,5.30587,5.30719,5.30566,5.30715,10000000.0
2009-06-11 03:36:00,5.3064,5.3064,5.30396,5.30396,11000000.0
2009-06-11 03:37:00,5.30436,5.30558,5.30407,5.30527,13000000.0
2009-06-11 03:38:00,5.30582,5.30617,5.30448,5.30567,13000000.0
2009-06-11 03:39:00,5.30636,5.30755,5.30609,5.30692,13000000.0
2009-06-11 03:40:00,5.30715,5.30715,5.30534,5.30559,12000000.0
2009-06-11 03:41:00,5.30707,5.30719,5.30541,5.30659,16000000.0
2009-06-11 03:42:00,5.30658,5.30658,5.30393,5.30582,21000000.0
2009-06-11 03:43:00,5.3054,5.3054,5.30334,5.30334,18000000.0
2009-06-11 03:44:00,5.30386,5.30479,5.30327,5.30363,15000000.0
2009-06-11 03:45:00,5.30431,5.30467,5.30352,5.30352,9000000.0
2009-06-11 03:46:00,5.3037,5.30476,5.30321,5.30433,8000000.0
2009-06-11 03:47:00,5.30488,5.30539,5.30407,5.30485,11000000.0
2009-06-11 03:48:00,5.30428,5.30536,5.30336,5.30336,9000000.0
2009-06-11 03:49:00,5.30373,5.3046,5.30249,5.30338,16000000.0
2009-06-11 03:50:00,5.30382,5.30397,5.30215,5.30377,19000000.0
2009-06-11 03:51:00,5.30188,5.30313,5.30188,5.3021,9000000.0
2009-06-11 03:52:00,5.30406,5.3052,5.30281,5.3052,19000000.0
2009-06-11 03:53:00,5.3036,5.30586,5.3036,5.30556,10000000.0
2009-06-11 03:54:00,5.30545,5.30623,5.30497,5.30551,17000000.0
2009-06-11 03:55:00,5.30476,5.3068,5.30466,5.30503,16000000.0
2009-06-11 03:56:00,5.30437,5.30635,5.30437,5.30572,7000000.0
2009-06-11 03:57:00,5.30522,5.30553,5.30349,5.30395,11000000.0
2009-06-11 03:58:00,5.30381,5.30456,5.30316,5.30335,12000000.0
2009-06-11 03:59:00,5.30283,5.30449,5.30173,5.30377,17000000.0
2009-06-11 04:00:00,5.30303,5.30364,5.30253,5.30354,12000000.0
2009-06-11 04:01:00,5.30309,5.30366,5.30233,5.30278,16000000.0
2009-06-11 04:02:00,5.30294,5.30374,5.30223,5.30356,14000000.0
2009-06-11 04:03:00,5.3019,5.3036,5.3019,5.30292,12000000.0
2009-06-11 04:04:00,5.30319,5.30495,5.30293,5.30495,16000000.0
2009-06-11 04:05:00,5.30448,5.30453,5.30262,5.30353,13000000.0
2009-06-11 04:06:00,5.30409,5.30411,5.30278,5.3038,16000000.0
2009-06-11 04:07:00,5.30314,5.3043,5.30247,5.3043,13000000.0
2009-06-11 04:08:00,5.30452,5.30456,5.30337,5.30361,14000000.0
2009-06-11 04:09:00,5.30525,5.30525,5.30371,5.30449,10000000.0
2009-06-11 04:10:00,5.3033,5.30416,5.30256,5.30361,12000000.0
2009-06-11 04:11:00,5.30326,5.30417,5.30256,5.30363,14000000.0
2009-06-11 04:12:00,5.30289,5.30338,5.30114,5.30114,19000000.0
2009-06-11 04:13:00,5.30294,5.30294,5.30061,5.30196,20000000.0
2009-06-11 04:14:00,5.30161,5.30263,5.30056,5.30198,12000000.0
2009-06-11 04:15:00,5.30191,5.30262,5.30107,5.30147,8000000.0
2009-06-11 04:16:00,5.30178,5.30267,5.30107,5.30176,13000000.0
2009-06-11 04:17:00,5.30324,5.30533,5.30199,5.30507,15000000.0
2009-06-11 04:18:00,5.30356,5.30497,5.30356,5.30389,9000000.0
2009-06-11 04:19:00,5.30429,5.30451,5.30288,5.30379,12000000.0
2009-06-11 04:20:00,5.30395,5.30395,5.30266,5.30274,9000000.0
2009-06-11 04:21:00,5.30386,5.30406,5.30178,5.30406,17000000.0
2009-06-11 04:22:00,5.30359,5.30451,5.30295,5.30379,14000000.0
2009-06-11 04:23:00,5.30266,5.30514,5.30264,5.30488,10000000.0
2009-06-11 04:24:00,5.30614,5.30614,5.30362,5.30441,12000000.0
2009-06-11 04:25:00,5.30412,5.30571,5.30405,5.30501,10000000.0
2009-06-11 04:26:00,5.30588,5.30637,5.3055,5.30637,7000000.0
2009-06-11 04:27:00,5.30525,5.30824,5.30525,5.30824,15000000.0
2009-06-11 04:28:00,5.30884,5.30921,5.30772,5.30845,7000000.0
2009-06-11 04:29:00,5.3079,5.30793,5.30673,5.30687,14000000.0
2009-06-11 04:30:00,5.30685,5.30772,5.3064,5.30671,11000000.0
2009-06-11 04:31:00,5.30685,5.30835,5.30668,5.30825,15000000.0
2009-06-11 04:32:00,5.30885,5.30885,5.30685,5.30685,17000000.0
2009-06-11 04:33:00,5.3076,5.30825,5.30633,5.30633,14000000.0
2009-06-11 04:34:00,5.30757,5.30757,5.30609,5.30732,9000000.0
2009-06-11 04:35:00,5.30651,5.3073,5.30597,5.30656,12000000.0
2009-06-11 04:36:00,5.30626,5.30682,5.30475,5.30604,12000000.0
2009-06-11 04:37:00,5.30596,5.30625,5.30464,5.30599,12000000.0
2009-06-11 04:38:00,5.30528,5.3068,5.30503,5.3068,11000000.0
2009-06-11 04:39:00,5.30667,5.30888,5.30627,5.30729,17000000.0
2009-06-11 04:40:00,5.30824,5.31027,5.30735,5.31027,9000000.0
2009-06-11 04:41:00,5.3091,5.30948,5.30583,5.30583,10000000.0
2009-06-11 04:42:00,5.30634,5.30647,5.30426,5.30433,8000000.0
2009-06-11 04:43:00,5.30546,5.30587,5.30392,5.30557,18000000.0
2009-06-11 04:44:00,5.30406,5.30426,5.30261,5.30271,9000000.0
2009-06-11 04:45:00,5.30523,5.30523,5.3035,5.30427,9000000.0
2009-06-11 04:46:00,5.30538,5.30538,5.30333,5.30333,16000000.0
2009-06-11 04:47:00,5.30455,5.30518,5.30362,5.30394,12000000.0
2009-06-11 04:48:00,5.30572,5.30572,5.30413,5.30447,10000000.0
2009-06-11 04:49:00,5.30452,5.30557,5.30375,5.30488,16000000.0
2009-06-11 04:50:00,5.30491,5.30503,5.30347,5.30444,16000000.0
2009-06-11 04:51:00,5.30437,5.30458,5.3032,5.30458,20000000.0
2009-06-11 04:52:00,5.3036,5.30443,5.3027,5.30313,13000000.0
2009-06-11 04:53:00,5.3038,5.30441,5.30335,5.30356,11000000.0
2009-06-11 04:54:00,5.30321,5.30321,5.30106,5.30148,11000000.0
2009-06-11 04:55:00,5.30093,5.30132,5.29912,5.29971,12000000.0
2009-06-11 04:56:00,5.29983,5.30063,5.29854,5.29902,16000000.0
2009-06-11 04:57:00,5.30053,5.30053,5.29911,5.30006,7000000.0
2009-06-11 04:58:00,5.30028,5.30028,5.29887,5.29954,13000000.0
2009-06-11 04:59:00,5.29931,5.30061,5.29852,5.29887,17000000.0
2009-06-11 05:00:00,5.30111,5.30111,5.29922,5.30045,10000000.0
2009-06-11 05:01:00,5.29989,5.30012,5.29916,5.29916,13000000.0
2009-06-11 05:02:00,5.3007,5.30186,5.29953,5.30186,18000000.0
2009-06-11 05:03:00,5.30022,5.30135,5.30022,5.30046,9000000.0
2009-06-11 05:04:00,5.3011,5.3027,5.30107,5.30119,12000000.0
2009-06-11 05:05:00,5.3023,5.30301,5.30159,5.30187,10000000.0
2009-06-11 05:06:00,5.30201,5.30254,5.3013,5.30254,20000000.0
2009-06-11 05:07:00,5.30281,5.30281,5.3011,5.30204,10000000.0
2009-06-11 05:08:00,5.3009,5.30257,5.3009,5.30252,17000000.0
2009-06-11 05:09:00,5.30259,5.30315,5.30092,5.30144,15000000.0
2009-06-11 05:10:00,5.30163,5.30257,5.30145,5.30237,10000000.0
2009-06-11 05:11:00,5.30267,5.30322,5.30178,5.30322,16000000.0
2009-06-11 05:12:00,5.30282,5.30317,5.30195,5.30289,7000000.0
2009-06-11 05:13:00,5.30306,5.30306,5.30189,5.30189,12000000.0
2009-06-11 05:14:00,5.3016,5.30328,5.3016,5.30302,14000000.0
2009-06-11 05:15:00,5.30218,5.30297,5.30116,5.30116,16000000.0
2009-06-11 05:16:00,5.30229,5.30275,5.30034,5.30034,15000000.0
2009-06-11 05:17:00,5.30175,5.30175,5.29946,5.30026,10000000.0
2009-06-11 05:18:00,5.29967,5.29989,5.29869,5.29972,13000000.0
2009-06-11 05:19:00,5.29918,5.30021,5.2987,5.30021,13000000.0
2009-06-11 05:20:00,5.3004,5.30047,5.29813,5.29813,20000000.0
2009-06-11 05:21:00,5.30001,5.30021,5.29862,5.30011,9000000.0
2009-06-11 05:22:00,5.29942,5.29948,5.29852,5.29852,17000000.0
2009-06-11 05:23:00,5.29967,5.30032,5.29851,5.29851,14000000.0
2009-06-11 05:24:00,5.29974,5.3004,5.29901,5.30033,19000000.0
2009-06-11 05:25:00,5.29989,5.30121,5.2998,5.30003,13000000.0
2009-06-11 05:26:00,5.30077,5.30121,5.30017,5.3012,13000000.0
2009-06-11 05:27:00,5.3,5.30205,5.3,5.30205,13000000.0
2009-06-11 05:28:00,5.30246,5.30246,5.3005,5.30125,10000000.0
2009-06-11 05:29:00,5.30185,5.30185,5.30016,5.30068,17000000.0
2009-06-11 05:30:00,5.30178,5.30214,5.30068,5.30214,21000000.0
2009-06-11 05:31:00,5.30126,5.30161,5.29998,5.30141,13000000.0
2009-06-11 05:32:00,5.30163,5.3019,5.30046,5.30047,16000000.0
2009-06-11 05:33:00,5.30201,5.30225,5.30188,5.30191,13000000.0
2009-06-11 05:34:00,5.3021,5.30303,5.30125,5.30142,13000000.0
2009-06-11 05:35:00,5.30141,5.30312,5.30141,5.30215,14000000.0
2009-06-11 05:36:00,5.30227,5.30286,5.3013,5.30236,18000000.0
2009-06-11 05:37:00,5.3022,5.30275,5.30152,5.30195,12000000.0
2009-06-11 05:38:00,5.30306,5.30306,5.30117,5.30245,13000000.0
2009-06-11 05:39:00,5.3023,5.30257,5.30072,5.30124,21000000.0
2009-06-11 05:40:00,5.30178,5.30234,5.30124,5.30178,14000000.0
2009-06-11 05:41:00,5.30238,5.30238,5.3012,5.30231,13000000.0
2009-06-11 05:42:00,5.30286,5.30312,5.30184,5.30189,8000000.0
2009-06-11 05:43:00,5.30247,5.30247,5.30113,5.30121,13000000.0
2009-06-11 05:44:00,5.30189,5.30322,5.30142,5.30252,13000000.0
2009-06-11 05:45:00,5.30139,5.30386,5.30139,5.30281,24000000.0
2009-06-11 05:46:00,5.30203,5.30319,5.30199,5.30213,14000000.0
2009-06-11 05:47:00,5.30355,5.30386,5.30277,5.30364,11000000.0
2009-06-11 05:48:00,5.30228,5.30421,5.30228,5.30375,18000000.0
2009-06-11 05:49:00,5.30355,5.30355,5.30188,5.30235,10000000.0
2009-06-11 05:50:00,5.30221,5.30326,5.30207,5.30266,10000000.0
2009-06-11 05:51:00,5.30351,5.30361,5.30249,5.30249,11000000.0
2009-06-11 05:52:00,5.30236,5.3037,5.30185,5.30364,19000000.0
2009-06-11 05:53:00,5.30275,5.30323,5.30099,5.30258,15000000.0
2009-06-11 05:54:00,5.30148,5.30177,5.30092,5.30092,7000000.0
2009-06-11 05:55:00,5.30102,5.30243,5.30036,5.3011,12000000.0
2009-06-11 05:56:00,5.3024,5.3024,5.30094,5.30096,16000000.0
2009-06-11 05:57:00,5.30133,5.30166,5.30069,5.30069,11000000.0
2009-06-11 05:58:00,5.30016,5.30229,5.30016,5.3018,22000000.0
2009-06-11 05:59:00,5.30167,5.30275,5.30119,5.30232,9000000.0
2009-06-11 06:00:00,5.30291,5.30384,5.30135,5.30384,17000000.0
2009-06-11 06:01:00,5.30208,5.30416,5.30208,5.30398,18000000.0
2009-06-11 06:02:00,5.30273,5.30406,5.30248,5.30351,18000000.0
2009-06-11 06:03:00,5.30363,5.30363,5.3034,5.30357,16000000.0
2009-06-11 06:04:00,5.30257,5.3032,5.30208,5.30272,8000000.0
2009-06-11 06:05:00,5.30327,5.30375,5.30241,5.30245,10000000.0
2009-06-11 06:06:00,5.30269,5.30381,5.30221,5.30381,27000000.0
2009-06-11 06:07:00,5.30197,5.30379,5.30197,5.30336,17000000.0
2009-06-11 06:08:00,5.30239,5.30348,5.30187,5.30187,14000000.0
2009-06-11 06:09:00,5.30177,5.30365,5.30177,5.30254,13000000.0
2009-06-11 06:10:00,5.30334,5.30334,5.30188,5.30196,14000000.0
2009-06-11 06:11:00,5.30221,5.3029,5.30148,5.3023,16000000.0
2009-06-11 06:12:00,5.30175,5.30293,5.3017,5.30286,17000000.0
2009-06-11 06:13:00,5.30236,5.30236,5.3,5.3,14000000.0
2009-06-11 06:14:00,5.30109,5.30168,5.29992,5.30065,12000000.0
2009-06-11 06:15:00,5.29992,5.30048,5.29886,5.29886,13000000.0
2009-06-11 06:16:00,5.29982,5.29982,5.2986,5.29968,14000000.0
2009-06-11 06:17:00,5.29923,5.29987,5.29859,5.2987,11000000.0
2009-06-11 06:18:00,5.30029,5.30043,5.2993,5.29935,12000000.0
2009-06-11 06:19:00,5.29999,5.30086,5.29885,5.29885,19000000.0
2009-06-11 06:20:00,5.30017,5.30063,5.2992,5.2992,11000000.0
2009-06-11 06:21:00,5.3004,5.30053,5.29933,5.30053,9000000.0
2009-06-11 06:22:00,5.30056,5.30091,5.29923,5.29985,22000000.0
2009-06-11 06:23:00,5.30106,5.30147,5.29956,5.29962,18000000.0
2009-06-11 06:24:00,5.29926,5.3004,5.29919,5.30019,8000000.0
2009-06-11 06:25:00,5.29932,5.30108,5.29932,5.30082,9000000.0
2009-06-11 06:26:00,5.29989,5.30078,5.29906,5.30016,13000000.0
2009-06-11 06:27:00,5.2979,5.29885,5.29507,5.29666,15000000.0
2009-06-11 06:28:00,5.29772,5.29786,5.29533,5.29533,18000000.0
2009-06-11 06:29:00,5.29701,5.29714,5.29544,5.29711,16000000.0
2009-06-11 06:30:00,5.29732,5.29732,5.29469,5.29622,10000000.0
2009-06-11 06:31:00,5.29436,5.29637,5.29436,5.29618,13000000.0
2009-06-11 06:32:00,5.29484,5.29679,5.29484,5.29638,10000000.0
2009-06-11 06:33:00,5.29593,5.29617,5.29561,5.29604,10000000.0
2009-06-11 06:34:00,5.29591,5.29591,5.29147,5.29435,15000000.0
2009-06-11 06:35:00,5.29464,5.29612,5.29425,5.29445,13000000.0
2009-06-11 06:36:00,5.29486,5.29524,5.29325,5.29387,23000000.0
2009-06-11 06:37:00,5.29474,5.29481,5.29372,5.29372,11000000.0
2009-06-11 06:38:00,5.29508,5.29508,5.29339,5.29456,17000000.0
2009-06-11 06:39:00,5.29352,5.29506,5.29352,5.29506,8000000.0
2009-06-11 06:40:00,5.29465,5.29547,5.29387,5.29503,15000000.0
2009-06-11 06:41:00,5.29544,5.29544,5.29351,5.29373,15000000.0
2009-06-11 06:42:00,5.29472,5.29472,5.29277,5.29378,16000000.0
2009-06-11 06:43:00,5.29342,5.29425,5.29253,5.29324,12000000.0
2009-06-11 06:44:00,5.29275,5.29315,5.29129,5.29184,13000000.0
2009-06-11 06:45:00,5.29088,5.29208,5.29034,5.29082,14000000.0
2009-06-11 06:46:00,5.28999,5.29157,5.28963,5.29107,12000000.0
2009-06-11 06:47:00,5.29228,5.29294,5.29104,5.29251,11000000.0
2009-06-11 06:48:00,5.29316,5.29328,5.29162,5.29282,15000000.0
2009-06-11 06:49:00,5.29294,5.29469,5.2922,5.29421,17000000.0
2009-06-11 06:50:00,5.29442,5.29442,5.29237,5.29237,13000000.0
2009-06-11 06:51:00,5.29317,5.29459,5.29291,5.29375,8000000.0
2009-06-11 06:52:00,5.29544,5.29544,5.29354,5.29354,14000000.0
2009-06-11 06:53:00,5.29445,5.29445,5.29162,5.29162,13000000.0
2009-06-11 06:54:00,5.29167,5.29277,5.29144,5.29256,8000000.0
2009-06-11 06:55:00,5.2925,5.293,5.29176,5.29205,10000000.0
2009-06-11 06:56:00,5.29252,5.29252,5.29106,5.29165,11000000.0
2009-06-11 06:57:00,5.29132,5.29206,5.28964,5.29022,17000000.0
2009-06-11 06:58:00,5.29173,5.29253,5.29029,5.29121,12000000.0
2009-06-11 06:59:00,5.29149,5.29334,5.29146,5.29287,14000000.0
2009-06-11 07:00:00,5.29252,5.29442,5.29252,5.29337,11000000.0
2009-06-11 07:01:00,5.29433,5.2953,5.29383,5.29486,10000000.0
2009-06-11 07:02:00,5.29492,5.29547,5.2935,5.2935,14000000.0
2009-06-11 07:03:00,5.29422,5.29437,5.29323,5.2942,7000000.0
2009-06-11 07:04:00,5.29425,5.29521,5.2938,5.29498,16000000.0
2009-06-11 07:05:00,5.29419,5.29653,5.29358,5.29653,15000000.0
2009-06-11 07:06:00,5.29576,5.29625,5.29399,5.29415,16000000.0
2009-06-11 07:07:00,5.29535,5.29586,5.29408,5.29474,12000000.0
2009-06-11 07:08:00,5.29579,5.29644,5.29541,5.2964,8000000.0
2009-06-11 07:09:00,5.29646,5.29646,5.2952,5.2952,8000000.0
2009-06-11 07:10:00,5.29606,5.29641,5.2948,5.29523,16000000.0
2009-06-11 07:11:00,5.29512,5.29708,5.29512,5.29601,17000000.0
2009-06-11 07:12:00,5.29586,5.29729,5.29575,5.296,20000000.0
2009-06-11 07:13:00,5.29712,5.2981,5.29635,5.2966,18000000.0
2009-06-11 07:14:00,5.29744,5.29744,5.29479,5.29638,11000000.0
2009-06-11 07:15:00,5.29672,5.29698,5.29476,5.29643,18000000.0
2009-06-11 07:16:00,5.29622,5.29665,5.29477,5.29566,18000000.0
2009-06-11 07:17:00,5.29677,5.29723,5.29549,5.29612,12000000.0
2009-06-11 07:18:00,5.29687,5.29704,5.2942,5.29596,18000000.0
2009-06-11 07:19:00,5.29589,5.29631,5.29377,5.29543,14000000.0
2009-06-11 07:20:00,5.29404,5.29717,5.29404,5.29681,18000000.0
2009-06-11 07:21:00,5.29601,5.29701,5.29549,5.29649,13000000.0
2009-06-11 07:22:00,5.29532,5.2965,5.29494,5.29494,14000000.0
2009-06-11 07:23:00,5.29647,5.29665,5.29531,5.29558,15000000.0
2009-06-11 07:24:00,5.29595,5.29595,5.29347,5.29437,16000000.0
2009-06-11 07:25:00,5.29408,5.2943,5.29287,5.29287,15000000.0
2009-06-11 07:26:00,5.29383,5.29383,5.29108,5.29108,13000000.0
2009-06-11 07:27:00,5.29163,5.29402,5.29159,5.29317,12000000.0
2009-06-11 07:28:00,5.2925,5.29367,5.29166,5.29166,22000000.0
2009-06-11 07:29:00,5.29322,5.294,5.29219,5.29381,16000000.0
2009-06-11 07:30:00,5.2936,5.29404,5.29219,5.29404,14000000.0
2009-06-11 07:31:00,5.29412,5.29513,5.29343,5.29408,13000000.0
2009-06-11 07:32:00,5.2951,5.29604,5.29466,5.29555,9000000.0
2009-06-11 07:33:00,5.29585,5.2968,5.29512,5.2968,7000000.0
2009-06-11 07:34:00,5.29611,5.29777,5.29565,5.29612,18000000.0
2009-06-11 07:35:00,5.29565,5.29674,5.2953,5.29604,9000000.0
2009-06-11 07:36:00,5.29546,5.29643,5.29513,5.29541,13000000.0
2009-06-11 07:37:00,5.29602,5.29627,5.2949,5.29627,11000000.0
2009-06-11 07:38:00,5.29433,5.29644,5.29415,5.29622,11000000.0
2009-06-11 07:39:00,5.29594,5.29777,5.29554,5.29581,19000000.0
2009-06-11 07:40:00,5.29595,5.29654,5.29532,5.29607,11000000.0
2009-06-11 07:41:00,5.29677,5.29733,5.2961,5.2966,7000000.0
2009-06-11 07:42:00,5.29599,5.2976,5.29544,5.29649,13000000.0
2009-06-11 07:43:00,5.29679,5.29826,5.2963,5.29671,14000000.0
2009-06-11 07:44:00,5.29819,5.29846,5.29691,5.29762,10000000.0
2009-06-11 07:45:00,5.29718,5.29867,5.2968,5.29859,8000000.0
2009-06-11 07:46:00,5.29793,5.29793,5.29604,5.29685,13000000.0
2009-06-11 07:47:00,5.29746,5.29875,5.29679,5.29849,15000000.0
2009-06-11 07:48:00,5.2991,5.29998,5.29783,5.29984,13000000.0
2009-06-11 07:49:00,5.30018,5.30072,5.29856,5.29856,10000000.0
2009-06-11 07:50:00,5.29895,5.29948,5.29793,5.29914,17000000.0
2009-06-11 07:51:00,5.29933,5.29949,5.29816,5.29864,16000000.0
2009-06-11 07:52:00,5.2979,5.29946,5.2979,5.29899,13000000.0
2009-06-11 07:53:00,5.3003,5.30032,5.29846,5.29886,10000000.0
2009-06-11 07:54:00,5.29985,5.30185,5.2996,5.30054,11000000.0
2009-06-11 07:55:00,5.30035,5.30153,5.2994,5.30009,12000000.0
2009-06-11 07:56:00,5.29965,5.30102,5.29932,5.29998,13000000.0
2009-06-11 07:57:00,5.30082,5.30103,5.30004,5.30032,8000000.0
2009-06-11 07:58:00,5.30086,5.3014,5.29975,5.3002,14000000.0
2009-06-11 07:59:00,5.30118,5.3017,5.30014,5.3016,15000000.0
2009-06-11 08:00:00,5.30101,5.30134,5.30002,5.30133,10000000.0
2009-06-11 08:01:00,5.30207,5.30283,5.30016,5.30207,13000000.0
2009-06-11 08:02:00,5.30185,5.30241,5.30084,5.30238,14000000.0
2009-06-11 08:03:00,5.3016,5.3021,5.29899,5.29899,12000000.0
2009-06-11 08:04:00,5.30037,5.30037,5.29794,5.29931,16000000.0
2009-06-11 08:05:00,5.29932,5.29932,5.29729,5.29764,14000000.0
2009-06-11 08:06:00,5.29787,5.29787,5.2961,5.29629,19000000.0
2009-06-11 08:07:00,5.29712,5.29763,5.29634,5.2975,19000000.0
2009-06-11 08:08:00,5.29685,5.29868,5.29685,5.29807,11000000.0
2009-06-11 08:09:00,5.29665,5.29815,5.29665,5.29754,10000000.0
2009-06-11 08:10:00,5.29713,5.29823,5.29469,5.29601,16000000.0
2009-06-11 08:11:00,5.29518,5.296,5.29448,5.29584,9000000.0
2009-06-11 08:12:00,5.29515,5.29635,5.29474,5.29635,10000000.0
2009-06-11 08:13:00,5.29573,5.29634,5.29498,5.29568,11000000.0
2009-06-11 08:14:00,5.29628,5.29628,5.29461,5.29563,12000000.0
2009-06-11 08:15:00,5.2956,5.2956,5.29413,5.29477,15000000.0
2009-06-11 08:16:00,5.29595,5.29599,5.29411,5.29584,14000000.0
2009-06-11 08:17:00,5.29538,5.29541,5.29455,5.29532,10000000.0
2009-06-11 08:18:00,5.29255,5.29434,5.29132,5.29278,9000000.0
2009-06-11 08:19:00,5.292,5.29293,5.29127,5.29262,11000000.0
2009-06-11 08:20:00,5.29182,5.29209,5.29077,5.29161,11000000.0
2009-06-11 08:21:00,5.29126,5.29223,5.29089,5.29176,20000000.0
2009-06-11 08:22:00,5.29087,5.29097,5.28994,5.29,8000000.0
2009-06-11 08:23:00,5.29125,5.29273,5.29098,5.29192,12000000.0
2009-06-11 08:24:00,5.29244,5.29361,5.29087,5.29341,13000000.0
2009-06-11 08:25:00,5.29466,5.29466,5.2929,5.29463,12000000.0
2009-06-11 08:26:00,5.29443,5.29816,5.29443,5.29816,13000000.0
2009-06-11 08:27:00,5.29737,5.29793,5.29588,5.29742,11000000.0
2009-06-11 08:28:00,5.29701,5.29837,5.29631,5.29837,8000000.0
2009-06-11 08:29:00,5.29699,5.29892,5.29633,5.29763,12000000.0
2009-06-11 08:30:00,5.29646,5.29813,5.29636,5.29813,11000000.0
2009-06-11 08:31:00,5.29934,5.29934,5.29655,5.29705,10000000.0
2009-06-11 08:32:00,5.29835,5.30016,5.29728,5.30016,13000000.0
2009-06-11 08:33:00,5.30093,5.30224,5.29983,5.30224,11000000.0
2009-06-11 08:34:00,5.30041,5.30137,5.29944,5.30035,17000000.0
2009-06-11 08:35:00,5.3007,5.30476,5.30054,5.30476,11000000.0
2009-06-11 08:36:00,5.30354,5.30481,5.30287,5.30339,10000000.0
2009-06-11 08:37:00,5.30315,5.30438,5.30218,5.30438,9000000.0
2009-06-11 08:38:00,5.30426,5.30497,5.30269,5.30497,18000000.0
2009-06-11 08:39:00,5.30569,5.30569,5.30315,5.30505,8000000.0
2009-06-11 08:40:00,5.3044,5.30513,5.30318,5.30433,7000000.0
2009-06-11 08:41:00,5.30484,5.3082,5.30484,5.30753,16000000.0
2009-06-11 08:42:00,5.30606,5.30676,5.30482,5.30486,14000000.0
2009-06-11 08:43:00,5.30704,5.30704,5.30417,5.30613,12000000.0
2009-06-11 08:44:00,5.30567,5.30567,5.30392,5.30449,9000000.0
2009-06-11 08:45:00,5.30392,5.30466,5.30263,5.30317,18000000.0
2009-06-11 08:46:00,5.30209,5.30363,5.30112,5.30295,14000000.0
2009-06-11 08:47:00,5.30154,5.30243,5.30013,5.30092,18000000.0
2009-06-11 08:48:00,5.29915,5.30175,5.29915,5.30171,12000000.0
2009-06-11 08:49:00,5.30079,5.30415,5.30079,5.30415,14000000.0
2009-06-11 08:50:00,5.30369,5.30394,5.30079,5.30236,16000000.0
2009-06-11 08:51:00,5.30175,5.3041,5.29961,5.30146,21000000.0
2009-06-11 08:52:00,5.30076,5.30219,5.29958,5.30152,20000000.0
2009-06-11 08:53:00,5.30207,5.30433,5.30152,5.30421,7000000.0
2009-06-11 08:54:00,5.30465,5.30585,5.30315,5.30482,17000000.0
2009-06-11 08:55:00,5.30498,5.3054,5.30138,5.30311,12000000.0
2009-06-11 08:56:00,5.30055,5.30449,5.29992,5.29992,17000000.0
2009-06-11 08:57:00,5.30146,5.30285,5.29925,5.30216,16000000.0
2009-06-11 08:58:00,5.30119,5.30349,5.30044,5.30315,12000000.0
2009-06-11 08:59:00,5.30278,5.30626,5.30278,5.30626,13000000.0
2009-06-11 09:00:00,5.30588,5.30595,5.30267,5.30498,17000000.0
2009-06-11 09:01:00,5.30416,5.30457,5.3035,5.30363,13000000.0
2009-06-11 09:02:00,5.30473,5.30544,5.30395,5.30492,8000000.0
2009-06-11 09:03:00,5.30713,5.30834,5.30591,5.30764,16000000.0
2009-06-11 09:04:00,5.30628,5.30757,5.30585,5.30695,8000000.0
2009-06-11 09:05:00,5.30737,5.30757,5.30572,5.30757,11000000.0
2009-06-11 09:06:00,5.30568,5.30682,5.30533,5.30682,10000000.0
2009-06-11 09:07:00,5.30794,5.30812,5.30679,5.30783,10000000.0
2009-06-11 09:08:00,5.30881,5.30973,5.30774,5.30959,19000000.0
2009-06-11 09:09:00,5.30988,5.31106,5.3088,5.30966,16000000.0
2009-06-11 09:10:00,5.31117,5.31117,5.30881,5.31007,8000000.0
2009-06-11 09:11:00,5.31,5.31014,5.3091,5.30974,11000000.0
2009-06-11 09:12:00,5.30956,5.30967,5.30814,5.3095,16000000.0
2009-06-11 09:13:00,5.30848,5.31097,5.30848,5.30914,15000000.0
2009-06-11 09:14:00,5.30986,5.30986,5.30736,5.30853,17000000.0
2009-06-11 09:15:00,5.30738,5.30849,5.30646,5.30778,12000000.0
2009-06-11 09:16:00,5.30877,5.30904,5.30711,5.30711,14000000.0
2009-06-11 09:17:00,5.30849,5.30849,5.30644,5.30822,14000000.0
2009-06-11 09:18:00,5.30728,5.30741,5.30613,5.3071,18000000.0
2009-06-11 09:19:00,5.3087,5.31101,5.3082,5.31075,14000000.0
2009-06-11 09:20:00,5.31172,5.31371,5.30944,5.31371,18000000.0
2009-06-11 09:21:00,5.31394,5.31398,5.31237,5.31306,17000000.0
2009-06-11 09:22:00,5.31424,5.31472,5.31266,5.31457,13000000.0
2009-06-11 09:23:00,5.31464,5.31507,5.31276,5.31475,12000000.0
2009-06-11 09:24:00,5.31452,5.31498,5.31326,5.31458,14000000.0
2009-06-11 09:25:00,5.31326,5.31653,5.31326,5.31653,9000000.0
2009-06-11 09:26:00,5.3152,5.31728,5.31502,5.31612,13000000.0
2009-06-11 09:27:00,5.31655,5.31663,5.31525,5.3159,13000000.0
2009-06-11 09:28:00,5.31628,5.31656,5.31511,5.31604,19000000.0
2009-06-11 09:29:00,5.31544,5.31629,5.3146,5.31599,14000000.0
2009-06-11 09:30:00,5.31527,5.31631,5.31375,5.31555,15000000.0
2009-06-11 09:31:00,5.31575,5.31601,5.31329,5.31524,11000000.0
2009-06-11 09:32:00,5.3147,5.31541,5.31305,5.31523,16000000.0
2009-06-11 09:33:00,5.31531,5.31553,5.31386,5.31396,9000000.0
2009-06-11 09:34:00,5.31464,5.31464,5.31249,5.31378,18000000.0
2009-06-11 09:35:00,5.31402,5.31462,5.31274,5.31318,14000000.0
2009-06-11 09:36:00,5.31409,5.31435,5.31267,5.31435,16000000.0
2009-06-11 09:37:00,5.31417,5.31538,5.3125,5.31538,20000000.0
2009-06-11 09:38:00,5.3147,5.3147,5.31343,5.31429,19000000.0
2009-06-11 09:39:00,5.31373,5.31572,5.31369,5.31572,16000000.0
2009-06-11 09:40:00,5.31454,5.31621,5.31454,5.31504,12000000.0
2009-06-11 09:41:00,5.31579,5.31579,5.31397,5.31407,18000000.0
2009-06-11 09:42:00,5.3146,5.31543,5.31363,5.31502,16000000.0
2009-06-11 09:43:00,5.3155,5.31687,5.31505,5.31687,15000000.0
2009-06-11 09:44:00,5.31667,5.31941,5.31628,5.31941,13000000.0
2009-06-11 09:45:00,5.31896,5.31938,5.3169,5.31878,13000000.0
2009-06-11 09:46:00,5.31861,5.31951,5.31691,5.31884,17000000.0
2009-06-11 09:47:00,5.31854,5.32001,5.31726,5.32001,13000000.0
2009-06-11 09:48:00,5.32078,5.32078,5.31808,5.31967,16000000.0
2009-06-11 09:49:00,5.31883,5.31916,5.3171,5.31847,17000000.0
2009-06-11 09:50:00,5.31863,5.31981,5.31741,5.31854,12000000.0
2009-06-11 09:51:00,5.31976,5.31997,5.31874,5.31972,16000000.0
2009-06-11 09:52:00,5.32039,5.32166,5.31916,5.32166,16000000.0
2009-06-11 09:53:00,5.3206,5.32181,5.3203,5.32148,15000000.0
2009-06-11 09:54:00,5.32166,5.32166,5.3183,5.319,15000000.0
2009-06-11 09:55:00,5.31936,5.32119,5.31822,5.31876,15000000.0
2009-06-11 09:56:00,5.31873,5.31905,5.3173,5.31785,17000000.0
2009-06-11 09:57:00,5.31923,5.31923,5.31704,5.31754,12000000.0
2009-06-11 09:58:00,5.31807,5.31807,5.31524,5.31575,14000000.0
2009-06-11 09:59:00,5.31651,5.31713,5.3142,5.31468,10000000.0
2009-06-11 10:00:00,5.3142,5.31668,5.3142,5.31668,11000000.0
2009-06-11 10:01:00,5.31668,5.31722,5.31488,5.31604,24000000.0
2009-06-11 10:02:00,5.31669,5.31701,5.31466,5.31653,14000000.0
2009-06-11 10:03:00,5.31556,5.31556,5.31402,5.31477,16000000.0
2009-06-11 10:04:00,5.31477,5.31507,5.31334,5.3142,10000000.0
2009-06-11 10:05:00,5.3143,5.3143,5.31295,5.31415,10000000.0
2009-06-11 10:06:00,5.31321,5.31326,5.31195,5.31197,9000000.0
2009-06-11 10:07:00,5.31349,5.31354,5.31255,5.31255,11000000.0
2009-06-11 10:08:00,5.31283,5.31349,5.31195,5.31321,9000000.0
2009-06-11 10:09:00,5.3128,5.313,5.31233,5.31297,11000000.0
2009-06-11 10:10:00,5.31256,5.31299,5.31115,5.31144,15000000.0
2009-06-11 10:11:00,5.3124,5.31327,5.31146,5.31234,16000000.0
2009-06-11 10:12:00,5.31369,5.31456,5.3125,5.3132,19000000.0
2009-06-11 10:13:00,5.31375,5.31608,5.31375,5.31608,9000000.0
2009-06-11 10:14:00,5.31684,5.31689,5.31538,5.31669,11000000.0
2009-06-11 10:15:00,5.31599,5.3166,5.31539,5.3166,8000000.0
2009-06-11 10:16:00,5.31658,5.31658,5.31439,5.3151,17000000.0
2009-06-11 10:17:00,5.31521,5.3159,5.31342,5.31428,16000000.0
2009-06-11 10:18:00,5.31502,5.31509,5.31358,5.31482,16000000.0
2009-06-11 10:19:00,5.31432,5.31556,5.31359,5.31556,17000000.0
2009-06-11 10:20:00,5.3153,5.316,5.31355,5.31577,16000000.0
2009-06-11 10:21:00,5.31382,5.31453,5.31262,5.31356,7000000.0
2009-06-11 10:22:00,5.31157,5.31345,5.31068,5.31121,10000000.0
2009-06-11 10:23:00,5.31115,5.31225,5.30971,5.3104,14000000.0
2009-06-11 10:24:00,5.3086,5.30998,5.30804,5.30914,13000000.0
2009-06-11 10:25:00,5.30962,5.31044,5.30858,5.30977,12000000.0
2009-06-11 10:26:00,5.3088,5.30982,5.30856,5.30957,11000000.0
2009-06-11 10:27:00,5.30926,5.31046,5.30876,5.30899,13000000.0
2009-06-11 10:28:00,5.31022,5.31022,5.30859,5.30917,13000000.0
2009-06-11 10:29:00,5.30971,5.30971,5.30773,5.30847,11000000.0
2009-06-11 10:30:00,5.30768,5.30812,5.30579,5.30725,9000000.0
2009-06-11 10:31:00,5.30783,5.3084,5.30677,5.30733,16000000.0
2009-06-11 10:32:00,5.30761,5.30793,5.30663,5.30732,9000000.0
2009-06-11 10:33:00,5.30756,5.30759,5.30575,5.30683,12000000.0
2009-06-11 10:34:00,5.30661,5.30669,5.30516,5.30669,11000000.0
2009-06-11 10:35:00,5.3065,5.30683,5.30449,5.30529,17000000.0
2009-06-11 10:36:00,5.30533,5.30592,5.30387,5.30488,10000000.0
2009-06-11 10:37:00,5.30356,5.3052,5.30322,5.3052,15000000.0
2009-06-11 10:38:00,5.30595,5.30624,5.3046,5.30614,17000000.0
2009-06-11 10:39:00,5.30637,5.30637,5.304,5.3052,13000000.0
2009-06-11 10:40:00,5.30499,5.30555,5.30371,5.30515,10000000.0
2009-06-11 10:41:00,5.30569,5.30607,5.30422,5.30605,15000000.0
2009-06-11 10:42:00,5.30583,5.30772,5.30527,5.30751,12000000.0
2009-06-11 10:43:00,5.30715,5.30764,5.30546,5.30762,13000000.0
2009-06-11 10:44:00,5.30707,5.30707,5.30484,5.3066,12000000.0
2009-06-11 10:45:00,5.30467,5.30541,5.30205,5.30291,13000000.0
2009-06-11 10:46:00,5.302,5.30399,5.30121,5.30384,13000000.0
2009-06-11 10:47:00,5.30286,5.30572,5.30207,5.30335,7000000.0
2009-06-11 10:48:00,5.30403,5.30593,5.30241,5.30353,12000000.0
2009-06-11 10:49:00,5.30239,5.30316,5.30158,5.30314,10000000.0
2009-06-11 10:50:00,5.30271,5.3036,5.30133,5.30329,14000000.0
2009-06-11 10:51:00,5.30226,5.30378,5.30205,5.30378,11000000.0
2009-06-11 10:52:00,5.30311,5.30446,5.30173,5.30336,20000000.0
2009-06-11 10:53:00,5.30173,5.30336,5.30173,5.30336,9000000.0
2009-06-11 10:54:00,5.30268,5.30305,5.30138,5.30248,18000000.0
2009-06-11 10:55:00,5.30143,5.30169,5.29841,5.29902,10000000.0
2009-06-11 10:56:00,5.29821,5.30061,5.2973,5.29872,11000000.0
2009-06-11 10:57:00,5.29714,5.29789,5.29667,5.29734,8000000.0
2009-06-11 10:58:00,5.296,5.29808,5.29587,5.29757,10000000.0
2009-06-11 10:59:00,5.29934,5.29968,5.29826,5.29827,10000000.0
2009-06-11 11:00:00,5.29861,5.30117,5.29861,5.30034,15000000.0
2009-06-11 11:01:00,5.30059,5.30059,5.29831,5.29971,12000000.0
2009-06-11 11:02:00,5.30007,5.30007,5.29861,5.29903,8000000.0
2009-06-11 11:03:00,5.29902,5.29919,5.2978,5.29871,11000000.0
2009-06-11 11:04:00,5.29803,5.29905,5.29697,5.29755,15000000.0
2009-06-11 11:05:00,5.29837,5.29837,5.2945,5.29551,17000000.0
2009-06-11 11:06:00,5.29573,5.2969,5.29402,5.29586,12000000.0
2009-06-11 11:07:00,5.29523,5.29526,5.29358,5.29442,11000000.0
2009-06-11 11:08:00,5.29559,5.29619,5.29429,5.29493,22000000.0
2009-06-11 11:09:00,5.29584,5.29601,5.29403,5.29526,9000000.0
2009-06-11 11:10:00,5.29511,5.29653,5.2943,5.29606,16000000.0
2009-06-11 11:11:00,5.29599,5.29752,5.29557,5.29668,7000000.0
2009-06-11 11:12:00,5.29799,5.29826,5.29543,5.29692,15000000.0
2009-06-11 11:13:00,5.29725,5.29775,5.29466,5.29729,11000000.0
2009-06-11 11:14:00,5.29665,5.29766,5.29564,5.29564,18000000.0
2009-06-11 11:15:00,5.29529,5.29812,5.29529,5.29812,11000000.0
2009-06-11 11:16:00,5.29612,5.2979,5.29612,5.29773,13000000.0
2009-06-11 11:17:00,5.29846,5.30006,5.29807,5.2996,13000000.0
2009-06-11 11:18:00,5.29994,5.30087,5.29928,5.30087,9000000.0
2009-06-11 11:19:00,5.3003,5.30243,5.30014,5.30187,17000000.0
2009-06-11 11:20:00,5.30239,5.30239,5.30031,5.30098,14000000.0
2009-06-11 11:21:00,5.30163,5.30163,5.29971,5.30095,14000000.0
2009-06-11 11:22:00,5.3008,5.30134,5.29936,5.3006,22000000.0
2009-06-11 11:23:00,5.30027,5.30127,5.29972,5.30102,8000000.0
2009-06-11 11:24:00,5.30115,5.30166,5.29983,5.29983,18000000.0
2009-06-11 11:25:00,5.30113,5.30113,5.29984,5.30098,9000000.0
2009-06-11 11:26:00,5.30097,5.30147,5.29971,5.30114,15000000.0
2009-06-11 11:27:00,5.29947,5.30056,5.2993,5.30011,10000000.0
2009-06-11 11:28:00,5.29893,5.30105,5.29893,5.30083,13000000.0
2009-06-11 11:29:00,5.29999,5.30154,5.29991,5.30068,17000000.0
2009-06-11 11:30:00,5.30114,5.30309,5.30017,5.30309,13000000.0
2009-06-11 11:31:00,5.30263,5.30593,5.30263,5.30572,12000000.0
2009-06-11 11:32:00,5.30615,5.30615,5.30389,5.3061,20000000.0
2009-06-11 11:33:00,5.30557,5.30761,5.30557,5.30689,16000000.0
2009-06-11 11:34:00,5.30672,5.30739,5.30561,5.30666,13000000.0
2009-06-11 11:35:00,5.30747,5.30747,5.30508,5.30605,14000000.0
2009-06-11 11:36:00,5.30713,5.30713,5.30521,5.30668,11000000.0
2009-06-11 11:37:00,5.30573,5.30656,5.30393,5.30504,16000000.0
2009-06-11 11:38:00,5.30406,5.30492,5.30354,5.30492,8000000.0
2009-06-11 11:39:00,5.30486,5.30486,5.303,5.30307,11000000.0
2009-06-11 11:40:00,5.30176,5.30334,5.30035,5.30259,12000000.0
2009-06-11 11:41:00,5.30254,5.30254,5.30078,5.30182,10000000.0
2009-06-11 11:42:00,5.30058,5.30155,5.30058,5.30129,10000000.0
2009-06-11 11:43:00,5.30023,5.30223,5.30023,5.30201,17000000.0
2009-06-11 11:44:00,5.30181,5.30181,5.30023,5.30082,15000000.0
2009-06-11 11:45:00,5.30038,5.30061,5.29872,5.29976,16000000.0
2009-06-11 11:46:00,5.30029,5.30085,5.29976,5.30085,7000000.0
2009-06-11 11:47:00,5.30006,5.30161,5.29996,5.30054,16000000.0
2009-06-11 11:48:00,5.30019,5.30061,5.29919,5.30016,13000000.0
2009-06-11 11:49:00,5.30053,5.30184,5.29993,5.30093,10000000.0
2009-06-11 11:50:00,5.2998,5.30076,5.29903,5.29904,12000000.0
2009-06-11 11:51:00,5.30018,5.30101,5.2994,5.30086,14000000.0
2009-06-11 11:52:00,5.30079,5.30127,5.29894,5.29987,18000000.0
2009-06-11 11:53:00,5.30085,5.30085,5.29913,5.30033,16000000.0
2009-06-11 11:54:00,5.29966,5.30015,5.2989,5.29957,8000000.0
2009-06-11 11:55:00,5.29923,5.29968,5.29826,5.29968,8000000.0
2009-06-11 11:56:00,5.29776,5.29995,5.29776,5.2999,8000000.0
2009-06-11 11:57:00,5.29963,5.30038,5.29892,5.29968,11000000.0
2009-06-11 11:58:00,5.29993,5.29993,5.29792,5.29903,14000000.0
2009-06-11 11:59:00,5.29901,5.30063,5.29846,5.30063,11000000.0
2009-06-11 12:00:00,5.30083,5.30267,5.29929,5.30164,15000000.0
2009-06-11 12:01:00,5.30369,5.3046,5.30229,5.30322,13000000.0
2009-06-11 12:02:00,5.30441,5.30445,5.30296,5.30418,15000000.0
2009-06-11 12:03:00,5.30465,5.30468,5.3014,5.30249,11000000.0
2009-06-11 12:04:00,5.30185,5.30296,5.30126,5.30258,9000000.0
2009-06-11 12:05:00,5.3025,5.30319,5.3018,5.30319,9000000.0
2009-06-11 12:06:00,5.30298,5.30313,5.30085,5.30085,15000000.0
2009-06-11 12:07:00,5.30128,5.30322,5.30124,5.30322,11000000.0
2009-06-11 12:08:00,5.30269,5.30427,5.30228,5.30425,8000000.0
2009-06-11 12:09:00,5.30422,5.30541,5.30299,5.30381,18000000.0
2009-06-11 12:10:00,5.30575,5.30575,5.304,5.30424,14000000.0
2009-06-11 12:11:00,5.306,5.30651,5.30371,5.30608,9000000.0
2009-06-11 12:12:00,5.30557,5.30557,5.30344,5.30441,18000000.0
2009-06-11 12:13:00,5.30414,5.30589,5.30414,5.30513,12000000.0
2009-06-11 12:14:00,5.30507,5.30528,5.30416,5.30485,10000000.0
2009-06-11 12:15:00,5.30479,5.30492,5.30393,5.30453,8000000.0
2009-06-11 12:16:00,5.30407,5.30616,5.30375,5.30581,14000000.0
2009-06-11 12:17:00,5.30614,5.30614,5.30424,5.30544,13000000.0
2009-06-11 12:18:00,5.30509,5.30565,5.30417,5.30536,10000000.0
2009-06-11 12:19:00,5.30667,5.30667,5.30469,5.30517,11000000.0
2009-06-11 12:20:00,5.30715,5.30734,5.30605,5.30656,8000000.0
2009-06-11 12:21:00,5.30737,5.30974,5.3069,5.30944,20000000.0
2009-06-11 12:22:00,5.31021,5.3107,5.3095,5.30966,14000000.0
2009-06-11 12:23:00,5.30888,5.30978,5.30791,5.30821,11000000.0
2009-06-11 12:24:00,5.30932,5.30978,5.30677,5.30699,17000000.0
2009-06-11 12:25:00,5.30807,5.30826,5.30516,5.30772,12000000.0
2009-06-11 12:26:00,5.30554,5.30622,5.3041,5.30438,7000000.0
2009-06-11 12:27:00,5.30543,5.30543,5.30233,5.30415,7000000.0
2009-06-11 12:28:00,5.3046,5.30561,5.30304,5.30465,19000000.0
2009-06-11 12:29:00,5.30548,5.30548,5.3033,5.3033,12000000.0
2009-06-11 12:30:00,5.30459,5.30471,5.30358,5.30441,10000000.0
2009-06-11 12:31:00,5.30449,5.30523,5.30372,5.30395,12000000.0
2009-06-11 12:32:00,5.30344,5.30457,5.30224,5.30224,12000000.0
2009-06-11 12:33:00,5.30342,5.30382,5.30199,5.3032,15000000.0
2009-06-11 12:34:00,5.3029,5.30387,5.30222,5.30387,12000000.0
2009-06-11 12:35:00,5.30372,5.3041,5.30284,5.30316,12000000.0
2009-06-11 12:36:00,5.30376,5.3072,5.30333,5.3072,15000000.0
2009-06-11 12:37:00,5.30762,5.30762,5.30598,5.30714,8000000.0
2009-06-11 12:38:00,5.30637,5.30688,5.30475,5.30588,15000000.0
2009-06-11 12:39:00,5.30621,5.3063,5.30497,5.30621,14000000.0
2009-06-11 12:40:00,5.30676,5.30743,5.30551,5.30743,18000000.0
2009-06-11 12:41:00,5.30792,5.30815,5.30625,5.30705,11000000.0
2009-06-11 12:42:00,5.30716,5.30777,5.30554,5.30758,17000000.0
2009-06-11 12:43:00,5.30637,5.30705,5.30551,5.30656,11000000.0
2009-06-11 12:44:00,5.30546,5.30611,5.30383,5.30431,13000000.0
2009-06-11 12:45:00,5.30483,5.30494,5.30274,5.30405,10000000.0
2009-06-11 12:46:00,5.30489,5.30618,5.30385,5.30517,20000000.0
2009-06-11 12:47:00,5.30454,5.30454,5.30257,5.30257,10000000.0
2009-06-11 12:48:00,5.30389,5.30617,5.30245,5.30617,10000000.0
2009-06-11 12:49:00,5.30609,5.30796,5.30428,5.30796,15000000.0
2009-06-11 12:50:00,5.30829,5.3109,5.30734,5.3109,14000000.0
2009-06-11 12:51:00,5.31107,5.31182,5.30879,5.30955,14000000.0
2009-06-11 12:52:00,5.30932,5.30932,5.30745,5.30906,9000000.0
2009-06-11 12:53:00,5.30885,5.30919,5.30667,5.30667,9000000.0
2009-06-11 12:54:00,5.30661,5.30952,5.30661,5.30952,20000000.0
2009-06-11 12:55:00,5.31012,5.31105,5.3086,5.3105,12000000.0
2009-06-11 12:56:00,5.30964,5.31073,5.30964,5.31073,7000000.0
2009-06-11 12:57:00,5.31076,5.31095,5.30958,5.31095,13000000.0
2009-06-11 12:58:00,5.31102,5.31102,5.30899,5.31014,16000000.0
2009-06-11 12:59:00,5.30984,5.31287,5.30984,5.31234,14000000.0
2009-06-11 13:00:00,5.31202,5.31253,5.31008,5.31217,12000000.0
2009-06-11 13:01:00,5.31193,5.31457,5.31148,5.31457,17000000.0
2009-06-11 13:02:00,5.3153,5.31555,5.3136,5.31555,10000000.0
2009-06-11 13:03:00,5.31501,5.31539,5.312,5.31358,22000000.0
2009-06-11 13:04:00,5.3149,5.3149,5.31123,5.31123,20000000.0
2009-06-11 13:05:00,5.31279,5.31368,5.31136,5.31368,14000000.0
2009-06-11 13:06:00,5.31409,5.31476,5.31227,5.31342,17000000.0
2009-06-11 13:07:00,5.31346,5.3156,5.31337,5.31517,22000000.0
2009-06-11 13:08:00,5.31575,5.31634,5.31499,5.31582,12000000.0
2009-06-11 13:09:00,5.31674,5.3172,5.31515,5.3166,12000000.0
2009-06-11 13:10:00,5.31589,5.31757,5.31534,5.31638,20000000.0
2009-06-11 13:11:00,5.3176,5.3176,5.31592,5.31705,12000000.0
2009-06-11 13:12:00,5.31699,5.31737,5.31555,5.31637,16000000.0
2009-06-11 13:13:00,5.31449,5.31648,5.31422,5.31634,14000000.0
2009-06-11 13:14:00,5.31544,5.3159,5.31428,5.3158,17000000.0
2009-06-11 13:15:00,5.31522,5.31676,5.31491,5.3162,7000000.0
2009-06-11 13:16:00,5.3155,5.31696,5.3155,5.31696,9000000.0
2009-06-11 13:17:00,5.31575,5.31784,5.31574,5.31663,15000000.0
2009-06-11 13:18:00,5.31647,5.31805,5.31553,5.31757,17000000.0
2009-06-11 13:19:00,5.3173,5.3173,5.31535,5.31599,15000000.0
2009-06-11 13:20:00,5.31716,5.31745,5.31569,5.31735,12000000.0
2009-06-11 13:21:00,5.31723,5.3194,5.31652,5.31895,24000000.0
2009-06-11 13:22:00,5.31929,5.31973,5.31797,5.31872,12000000.0
2009-06-11 13:23:00,5.31913,5.31937,5.31737,5.31875,12000000.0
2009-06-11 13:24:00,5.31858,5.31869,5.31704,5.31736,18000000.0
2009-06-11 13:25:00,5.31747,5.3185,5.31542,5.31617,12000000.0
2009-06-11 13:26:00,5.31712,5.31736,5.31536,5.31536,12000000.0
2009-06-11 13:27:00,5.3176,5.3176,5.3154,5.31606,9000000.0
2009-06-11 13:28:00,5.31647,5.31724,5.3156,5.31673,15000000.0
2009-06-11 13:29:00,5.31624,5.31706,5.31541,5.31588,14000000.0
2009-06-11 13:30:00,5.31601,5.3162,5.31437,5.31441,11000000.0
2009-06-11 13:31:00,5.31428,5.31571,5.31328,5.31361,11000000.0
2009-06-11 13:32:00,5.31354,5.31492,5.31233,5.31487,8000000.0
2009-06-11 13:33:00,5.3147,5.31494,5.31243,5.31298,14000000.0
2009-06-11 13:34:00,5.31361,5.31411,5.31241,5.31334,11000000.0
2009-06-11 13:35:00,5.31339,5.3138,5.31219,5.31345,16000000.0
2009-06-11 13:36:00,5.31266,5.31402,5.31237,5.31333,8000000.0
2009-06-11 13:37:00,5.31414,5.31414,5.31257,5.31388,17000000.0
2009-06-11 13:38:00,5.31363,5.31393,5.31249,5.31376,14000000.0
2009-06-11 13:39:00,5.31342,5.3138,5.31244,5.31297,10000000.0
2009-06-11 13:40:00,5.31225,5.31262,5.31096,5.31123,8000000.0
2009-06-11 13:41:00,5.31172,5.31195,5.31067,5.31067,11000000.0
2009-06-11 13:42:00,5.31126,5.31217,5.3101,5.31044,14000000.0
2009-06-11 13:43:00,5.31134,5.31134,5.30864,5.30906,11000000.0
2009-06-11 13:44:00,5.31089,5.31095,5.30895,5.31078,11000000.0
2009-06-11 13:45:00,5.31047,5.31087,5.3089,5.30962,14000000.0
2009-06-11 13:46:00,5.31076,5.31142,5.30978,5.31071,11000000.0
2009-06-11 13:47:00,5.31143,5.31143,5.31022,5.31053,13000000.0
2009-06-11 13:48:00,5.31092,5.31134,5.3093,5.30965,14000000.0
2009-06-11 13:49:00,5.30906,5.31021,5.30873,5.30874,12000000.0
2009-06-11 13:50:00,5.31026,5.31166,5.30904,5.31166,16000000.0
2009-06-11 13:51:00,5.31245,5.31314,5.31032,5.31109,14000000.0
2009-06-11 13:52:00,5.31152,5.31298,5.31091,5.31291,10000000.0
2009-06-11 13:53:00,5.3132,5.31365,5.3115,5.31298,10000000.0
2009-06-11 13:54:00,5.31235,5.31345,5.312,5.31345,8000000.0
2009-06-11 13:55:00,5.31428,5.31671,5.31294,5.31598,13000000.0
2009-06-11 13:56:00,5.31497,5.31672,5.31379,5.31599,17000000.0
2009-06-11 13:57:00,5.3166,5.31852,5.31514,5.31706,13000000.0
2009-06-11 13:58:00,5.31634,5.318,5.31622,5.31707,7000000.0
2009-06-11 13:59:00,5.31611,5.31818,5.31594,5.31712,9000000.0
2009-06-11 14:00:00,5.31778,5.31778,5.31655,5.31731,7000000.0
2009-06-11 14:01:00,5.31791,5.31797,5.31716,5.31758,11000000.0
2009-06-11 14:02:00,5.31582,5.3185,5.31582,5.31813,19000000.0
2009-06-11 14:03:00,5.31901,5.3192,5.31783,5.31879,13000000.0
2009-06-11 14:04:00,5.319,5.32117,5.31865,5.31966,22000000.0
2009-06-11 14:05:00,5.31918,5.32003,5.3181,5.31973,17000000.0
2009-06-11 14:06:00,5.31958,5.32036,5.31878,5.32034,11000000.0
2009-06-11 14:07:00,5.32043,5.32271,5.31999,5.32146,9000000.0
2009-06-11 14:08:00,5.3236,5.32397,5.32186,5.32328,11000000.0
2009-06-11 14:09:00,5.32414,5.32434,5.32227,5.32295,12000000.0
2009-06-11 14:10:00,5.32297,5.32305,5.31977,5.32221,13000000.0
2009-06-11 14:11:00,5.32251,5.32373,5.32093,5.32373,14000000.0
2009-06-11 14:12:00,5.32441,5.32441,5.32116,5.3229,11000000.0
2009-06-11 14:13:00,5.32251,5.32318,5.32148,5.32226,11000000.0
2009-06-11 14:14:00,5.32275,5.32457,5.32188,5.32457,7000000.0
2009-06-11 14:15:00,5.32432,5.32687,5.32275,5.32369,14000000.0
2009-06-11 14:16:00,5.3247,5.32628,5.3238,5.3261,13000000.0
2009-06-11 14:17:00,5.32641,5.32803,5.32535,5.32669,22000000.0
2009-06-11 14:18:00,5.32656,5.32689,5.3247,5.32607,15000000.0
2009-06-11 14:19:00,5.32509,5.32694,5.32187,5.32187,12000000.0
2009-06-11 14:20:00,5.3238,5.32478,5.32181,5.32302,7000000.0
2009-06-11 14:21:00,5.32218,5.3237,5.32207,5.32287,13000000.0
2009-06-11 14:22:00,5.32248,5.32401,5.3219,5.32294,8000000.0
2009-06-11 14:23:00,5.32445,5.32459,5.32339,5.32438,11000000.0
2009-06-11 14:24:00,5.32459,5.32596,5.32374,5.32554,13000000.0
2009-06-11 14:25:00,5.3261,5.32705,5.32407,5.32568,15000000.0
2009-06-11 14:26:00,5.32581,5.32768,5.32493,5.32768,8000000.0
2009-06-11 14:27:00,5.32601,5.32686,5.32567,5.32628,10000000.0
2009-06-11 14:28:00,5.32561,5.32627,5.32444,5.32512,11000000.0
2009-06-11 14:29:00,5.32488,5.32661,5.32235,5.3246,21000000.0
2009-06-11 14:30:00,5.3247,5.32752,5.32241,5.32752,11000000.0
2009-06-11 14:31:00,5.32819,5.32828,5.32222,5.32508,17000000.0
2009-06-11 14:32:00,5.32438,5.32663,5.32173,5.32536,15000000.0
2009-06-11 14:33:00,5.32649,5.33327,5.32417,5.33327,8000000.0
2009-06-11 14:34:00,5.33463,5.33463,5.32767,5.33007,9000000.0
2009-06-11 14:35:00,5.33033,5.33113,5.32752,5.32827,11000000.0
2009-06-11 14:36:00,5.32775,5.33021,5.32688,5.32991,15000000.0
2009-06-11 14:37:00,5.33017,5.33035,5.32464,5.32509,8000000.0
2009-06-11 14:38:00,5.32327,5.32582,5.32103,5.32103,10000000.0
2009-06-11 14:39:00,5.32142,5.32365,5.31839,5.3209,19000000.0
2009-06-11 14:40:00,5.32141,5.32257,5.3191,5.32257,15000000.0
2009-06-11 14:41:00,5.32256,5.32356,5.3193,5.32206,15000000.0
2009-06-11 14:42:00,5.32062,5.32151,5.31432,5.31644,17000000.0
2009-06-11 14:43:00,5.31565,5.31794,5.31434,5.31587,15000000.0
2009-06-11 14:44:00,5.31676,5.31793,5.31494,5.31793,15000000.0
2009-06-11 14:45:00,5.31882,5.32207,5.31817,5.32004,9000000.0
2009-06-11 14:46:00,5.32144,5.32232,5.32011,5.3215,11000000.0
2009-06-11 14:47:00,5.32127,5.32354,5.32012,5.32099,12000000.0
2009-06-11 14:48:00,5.32166,5.32191,5.31763,5.31883,12000000.0
2009-06-11 14:49:00,5.31859,5.32093,5.31733,5.32018,12000000.0
2009-06-11 14:50:00,5.31926,5.31926,5.31645,5.31712,15000000.0
2009-06-11 14:51:00,5.31813,5.31991,5.31627,5.31927,10000000.0
2009-06-11 14:52:00,5.32071,5.32072,5.31689,5.32072,13000000.0
2009-06-11 14:53:00,5.3213,5.32312,5.32,5.32312,13000000.0
2009-06-11 14:54:00,5.32334,5.32383,5.3227,5.3234,9000000.0
2009-06-11 14:55:00,5.32417,5.32417,5.31869,5.31869,16000000.0
2009-06-11 14:56:00,5.31991,5.32146,5.31823,5.32123,15000000.0
2009-06-11 14:57:00,5.32176,5.32273,5.32009,5.32152,15000000.0
2009-06-11 14:58:00,5.32086,5.32138,5.31907,5.31982,11000000.0
2009-06-11 14:59:00,5.32025,5.32147,5.31806,5.31918,14000000.0
2009-06-11 15:00:00,5.31877,5.31928,5.31654,5.31808,18000000.0
2009-06-11 15:01:00,5.31842,5.31842,5.31599,5.31728,12000000.0
2009-06-11 15:02:00,5.31608,5.3188,5.31608,5.3188,7000000.0
2009-06-11 15:03:00,5.3165,5.31827,5.31462,5.31557,18000000.0
2009-06-11 15:04:00,5.31507,5.31751,5.31272,5.31331,21000000.0
2009-06-11 15:05:00,5.31241,5.31497,5.31004,5.31133,13000000.0
2009-06-11 15:06:00,5.31045,5.31263,5.30722,5.30722,14000000.0
2009-06-11 15:07:00,5.30948,5.30948,5.3064,5.30891,22000000.0
2009-06-11 15:08:00,5.30694,5.30876,5.30671,5.30866,10000000.0
2009-06-11 15:09:00,5.30959,5.30984,5.30794,5.30927,9000000.0
2009-06-11 15:10:00,5.30758,5.30861,5.30526,5.30526,14000000.0
2009-06-11 15:11:00,5.30659,5.30842,5.30513,5.30682,12000000.0
2009-06-11 15:12:00,5.30788,5.30788,5.30466,5.30691,13000000.0
2009-06-11 15:13:00,5.30722,5.30855,5.30575,5.30704,12000000.0
2009-06-11 15:14:00,5.30789,5.30993,5.30789,5.30993,10000000.0
2009-06-11 15:15:00,5.30858,5.30941,5.30646,5.30773,16000000.0
2009-06-11 15:16:00,5.30681,5.30987,5.30681,5.30969,15000000.0
2009-06-11 15:17:00,5.31022,5.31059,5.3086,5.30991,14000000.0
2009-06-11 15:18:00,5.3098,5.31034,5.30781,5.3103,12000000.0
2009-06-11 15:19:00,5.31031,5.31037,5.30773,5.3097,11000000.0
2009-06-11 15:20:00,5.30973,5.31095,5.30892,5.3108,14000000.0
2009-06-11 15:21:00,5.3097,5.31197,5.30888,5.3113,14000000.0
2009-06-11 15:22:00,5.30977,5.31098,5.30878,5.30912,10000000.0
2009-06-11 15:23:00,5.31016,5.31068,5.30928,5.30955,11000000.0
2009-06-11 15:24:00,5.30844,5.30951,5.30796,5.30951,10000000.0
2009-06-11 15:25:00,5.30911,5.30938,5.3067,5.3074,16000000.0
2009-06-11 15:26:00,5.30597,5.3087,5.30597,5.30695,15000000.0
2009-06-11 15:27:00,5.30755,5.30755,5.30372,5.30426,10000000.0
2009-06-11 15:28:00,5.3039,5.30552,5.30317,5.30428,11000000.0
2009-06-11 15:29:00,5.30272,5.30412,5.30243,5.30353,19000000.0
2009-06-11 15:30:00,5.3032,5.30331,5.30087,5.30298,10000000.0
2009-06-11 15:31:00,5.30428,5.30428,5.30164,5.30264,14000000.0
2009-06-11 15:32:00,5.30405,5.30405,5.30205,5.30338,12000000.0
2009-06-11 15:33:00,5.30133,5.30398,5.30017,5.30274,20000000.0
2009-06-11 15:34:00,5.30329,5.3045,5.30279,5.3045,12000000.0
2009-06-11 15:35:00,5.30426,5.30426,5.30179,5.30328,12000000.0
2009-06-11 15:36:00,5.30314,5.30356,5.30071,5.30356,10000000.0
2009-06-11 15:37:00,5.30258,5.30449,5.30199,5.30352,10000000.0
2009-06-11 15:38:00,5.30585,5.30694,5.30385,5.305,13000000.0
2009-06-11 15:39:00,5.30603,5.30603,5.3042,5.3042,7000000.0
2009-06-11 15:40:00,5.30459,5.30696,5.30346,5.30349,10000000.0
2009-06-11 15:41:00,5.30378,5.30591,5.3033,5.30591,9000000.0
2009-06-11 15:42:00,5.30568,5.30568,5.30377,5.30474,13000000.0
2009-06-11 15:43:00,5.30537,5.30576,5.30437,5.30494,16000000.0
2009-06-11 15:44:00,5.30581,5.30581,5.30348,5.30499,14000000.0
2009-06-11 15:45:00,5.30452,5.30452,5.30025,5.30288,15000000.0
2009-06-11 15:46:00,5.30176,5.30322,5.2981,5.29846,13000000.0
2009-06-11 15:47:00,5.29859,5.29945,5.29574,5.29822,9000000.0
2009-06-11 15:48:00,5.29679,5.29779,5.29515,5.29718,21000000.0
2009-06-11 15:49:00,5.29721,5.29892,5.29611,5.29892,23000000.0
2009-06-11 15:50:00,5.2979,5.29839,5.2944,5.29533,12000000.0
2009-06-11 15:51:00,5.29526,5.29789,5.29433,5.29475,19000000.0
2009-06-11 15:52:00,5.2931,5.29497,5.29235,5.29415,15000000.0
2009-06-11 15:53:00,5.29456,5.29619,5.29288,5.29619,14000000.0
2009-06-11 15:54:00,5.29647,5.29693,5.29467,5.29467,15000000.0
2009-06-11 15:55:00,5.29675,5.29675,5.29494,5.29586,12000000.0
2009-06-11 15:56:00,5.2969,5.29704,5.29496,5.29694,18000000.0
2009-06-11 15:57:00,5.29703,5.29757,5.29588,5.2967,10000000.0
2009-06-11 15:58:00,5.29725,5.29853,5.29627,5.29796,22000000.0
2009-06-11 15:59:00,5.2994,5.30059,5.29699,5.29796,12000000.0
2009-06-11 16:00:00,5.29826,5.29912,5.29517,5.29748,12000000.0
2009-06-11 16:01:00,5.29641,5.29714,5.29483,5.29714,12000000.0
2009-06-11 16:02:00,5.29684,5.297,5.29419,5.29581,13000000.0
2009-06-11 16:03:00,5.29634,5.29843,5.29457,5.29834,13000000.0
2009-06-11 16:04:00,5.29828,5.29828,5.29421,5.29704,11000000.0
2009-06-11 16:05:00,5.29797,5.29943,5.29723,5.29933,9000000.0
2009-06-11 16:06:00,5.3,5.3,5.29579,5.29737,14000000.0
2009-06-11 16:07:00,5.29688,5.29902,5.29551,5.29719,15000000.0
2009-06-11 16:08:00,5.2978,5.2978,5.29494,5.2967,15000000.0
2009-06-11 16:09:00,5.29633,5.29702,5.29546,5.29634,17000000.0
2009-06-11 16:10:00,5.2962,5.29635,5.29457,5.29457,14000000.0
2009-06-11 16:11:00,5.29567,5.29822,5.29519,5.29678,9000000.0
2009-06-11 16:12:00,5.29647,5.29913,5.29516,5.29662,15000000.0
2009-06-11 16:13:00,5.29691,5.29819,5.29562,5.29637,14000000.0
2009-06-11 16:14:00,5.29545,5.29597,5.29241,5.29428,12000000.0
2009-06-11 16:15:00,5.29164,5.2945,5.285,5.28638,14000000.0
2009-06-11 16:16:00,5.28558,5.2895,5.28351,5.28351,13000000.0
2009-06-11 16:17:00,5.28281,5.28458,5.28019,5.2845,18000000.0
2009-06-11 16:18:00,5.2836,5.28506,5.2828,5.28414,13000000.0
2009-06-11 16:19:00,5.28556,5.28582,5.28455,5.28541,8000000.0
2009-06-11 16:20:00,5.28498,5.28498,5.28378,5.2849,13000000.0
2009-06-11 16:21:00,5.28394,5.28394,5.28028,5.28271,12000000.0
2009-06-11 16:22:00,5.28214,5.28306,5.28178,5.28259,11000000.0
2009-06-11 16:23:00,5.2835,5.28545,5.2823,5.28545,14000000.0
2009-06-11 16:24:00,5.28582,5.28582,5.28329,5.2851,15000000.0
2009-06-11 16:25:00,5.28436,5.28604,5.28387,5.28465,11000000.0
2009-06-11 16:26:00,5.28498,5.28599,5.2838,5.2859,8000000.0
2009-06-11 16:27:00,5.28525,5.28563,5.28443,5.28485,10000000.0
2009-06-11 16:28:00,5.28404,5.28566,5.28404,5.28416,15000000.0
2009-06-11 16:29:00,5.28628,5.28644,5.28398,5.28436,7000000.0
2009-06-11 16:30:00,5.28476,5.28476,5.28124,5.28271,16000000.0
2009-06-11 16:31:00,5.2814,5.28252,5.27816,5.2791,14000000.0
2009-06-11 16:32:00,5.27829,5.2806,5.27738,5.2806,7000000.0
2009-06-11 16:33:00,5.27952,5.28053,5.27859,5.28053,8000000.0
2009-06-11 16:34:00,5.27908,5.28144,5.2785,5.28144,8000000.0
2009-06-11 16:35:00,5.28043,5.28243,5.28043,5.28192,9000000.0
2009-06-11 16:36:00,5.28308,5.28496,5.28118,5.28496,13000000.0
2009-06-11 16:37:00,5.28561,5.28561,5.2827,5.28431,18000000.0
2009-06-11 16:38:00,5.28447,5.28447,5.281,5.28191,18000000.0
2009-06-11 16:39:00,5.28238,5.28389,5.28157,5.28324,20000000.0
2009-06-11 16:40:00,5.28249,5.28357,5.28153,5.2823,13000000.0
2009-06-11 16:41:00,5.28204,5.28286,5.27975,5.28107,20000000.0
2009-06-11 16:42:00,5.28041,5.28243,5.27987,5.282,18000000.0
2009-06-11 16:43:00,5.28167,5.28307,5.28027,5.28283,15000000.0
2009-06-11 16:44:00,5.28238,5.28404,5.28145,5.28376,20000000.0
2009-06-11 16:45:00,5.2828,5.28322,5.28102,5.28304,13000000.0
2009-06-11 16:46:00,5.28355,5.2838,5.2814,5.2829,15000000.0
2009-06-11 16:47:00,5.28226,5.28245,5.28094,5.28219,8000000.0
2009-06-11 16:48:00,5.2815,5.28243,5.28027,5.28242,11000000.0
2009-06-11 16:49:00,5.28215,5.28268,5.28052,5.28268,12000000.0
2009-06-11 16:50:00,5.28198,5.28245,5.28041,5.28196,15000000.0
2009-06-11 16:51:00,5.28186,5.28276,5.28078,5.28276,18000000.0
2009-06-11 16:52:00,5.28147,5.28225,5.27992,5.28137,14000000.0
2009-06-11 16:53:00,5.28042,5.28169,5.27984,5.28137,8000000.0
2009-06-11 16:54:00,5.28244,5.28384,5.28191,5.28384,11000000.0
2009-06-11 16:55:00,5.28477,5.2859,5.28331,5.28507,12000000.0
2009-06-11 16:56:00,5.28576,5.28576,5.28379,5.28497,10000000.0
2009-06-11 16:57:00,5.28522,5.28522,5.28343,5.28409,8000000.0
2009-06-11 16:58:00,5.28426,5.28567,5.28413,5.28509,9000000.0
2009-06-11 16:59:00,5.28515,5.28677,5.28413,5.28624,13000000.0
2009-06-11 17:00:00,5.28532,5.28589,5.28428,5.28573,11000000.0
2009-06-11 17:01:00,5.28604,5.28622,5.28485,5.28519,12000000.0
2009-06-11 17:02:00,5.28634,5.28634,5.28375,5.28434,10000000.0
2009-06-11 17:03:00,5.2846,5.2846,5.28232,5.28378,16000000.0
2009-06-11 17:04:00,5.28426,5.28435,5.28248,5.28405,13000000.0
2009-06-11 17:05:00,5.28339,5.28356,5.28106,5.28315,16000000.0
2009-06-11 17:06:00,5.28246,5.283,5.28052,5.2816,12000000.0
2009-06-11 17:07:00,5.28194,5.28318,5.28142,5.28318,8000000.0
2009-06-11 17:08:00,5.28472,5.28554,5.28261,5.28554,21000000.0
2009-06-11 17:09:00,5.28583,5.28632,5.28323,5.28477,16000000.0
2009-06-11 17:10:00,5.28602,5.28648,5.28412,5.28412,11000000.0
2009-06-11 17:11:00,5.28384,5.28498,5.28292,5.28361,11000000.0
2009-06-11 17:12:00,5.28302,5.28434,5.28204,5.28263,9000000.0
2009-06-11 17:13:00,5.2825,5.28353,5.28212,5.28353,9000000.0
2009-06-11 17:14:00,5.28363,5.28381,5.28248,5.28321,17000000.0
2009-06-11 17:15:00,5.28299,5.28393,5.28233,5.28233,11000000.0
2009-06-11 17:16:00,5.28398,5.28471,5.28303,5.2836,15000000.0
2009-06-11 17:17:00,5.28521,5.28562,5.28282,5.28503,13000000.0
2009-06-11 17:18:00,5.28223,5.28414,5.28132,5.28392,15000000.0
2009-06-11 17:19:00,5.28404,5.28588,5.28315,5.28588,17000000.0
2009-06-11 17:20:00,5.28514,5.28514,5.28299,5.28345,12000000.0
2009-06-11 17:21:00,5.28167,5.28331,5.28137,5.28171,7000000.0
2009-06-11 17:22:00,5.28224,5.28378,5.28106,5.28346,14000000.0
2009-06-11 17:23:00,5.28158,5.28319,5.28158,5.28307,13000000.0
2009-06-11 17:24:00,5.28087,5.28292,5.28061,5.28172,9000000.0
2009-06-11 17:25:00,5.28104,5.28172,5.27979,5.28133,11000000.0
2009-06-11 17:26:00,5.28084,5.28153,5.27914,5.2807,16000000.0
2009-06-11 17:27:00,5.27882,5.28021,5.277,5.27782,9000000.0
2009-06-11 17:28:00,5.27678,5.27789,5.27472,5.27574,15000000.0
2009-06-11 17:29:00,5.27351,5.27647,5.27308,5.27613,11000000.0
2009-06-11 17:30:00,5.27508,5.27671,5.27333,5.27433,19000000.0
2009-06-11 17:31:00,5.27373,5.27501,5.27313,5.27478,11000000.0
2009-06-11 17:32:00,5.27537,5.27591,5.27399,5.27445,9000000.0
2009-06-11 17:33:00,5.27296,5.27376,5.27136,5.27376,10000000.0
2009-06-11 17:34:00,5.27412,5.27594,5.27215,5.2754,14000000.0
2009-06-11 17:35:00,5.2762,5.27647,5.27414,5.2759,13000000.0
2009-06-11 17:36:00,5.27541,5.27608,5.2739,5.2739,11000000.0
2009-06-11 17:37:00,5.2738,5.27737,5.2738,5.27669,15000000.0
2009-06-11 17:38:00,5.27811,5.27832,5.27581,5.2779,17000000.0
2009-06-11 17:39:00,5.2781,5.2781,5.27724,5.2776,8000000.0
2009-06-11 17:40:00,5.27725,5.27793,5.27576,5.27753,12000000.0
2009-06-11 17:41:00,5.2776,5.2793,5.27691,5.27906,21000000.0
2009-06-11 17:42:00,5.27847,5.27997,5.27794,5.27982,13000000.0
2009-06-11 17:43:00,5.27856,5.28058,5.27856,5.28058,11000000.0
2009-06-11 17:44:00,5.28114,5.28297,5.27965,5.28178,19000000.0
2009-06-11 17:45:00,5.28021,5.28119,5.28021,5.28059,10000000.0
2009-06-11 17:46:00,5.28062,5.28151,5.27963,5.28064,13000000.0
2009-06-11 17:47:00,5.27993,5.28038,5.27881,5.27961,9000000.0
2009-06-11 17:48:00,5.28072,5.28072,5.27761,5.27887,14000000.0
2009-06-11 17:49:00,5.27958,5.28032,5.27814,5.2798,14000000.0
2009-06-11 17:50:00,5.2805,5.2805,5.27664,5.27761,17000000.0
2009-06-11 17:51:00,5.27713,5.27952,5.27595,5.27774,13000000.0
2009-06-11 17:52:00,5.27694,5.27724,5.27535,5.27584,24000000.0
2009-06-11 17:53:00,5.27577,5.27794,5.27507,5.2773,16000000.0
2009-06-11 17:54:00,5.27753,5.27757,5.27613,5.27757,16000000.0
2009-06-11 17:55:00,5.27609,5.27878,5.27589,5.27786,13000000.0
2009-06-11 17:56:00,5.27729,5.27781,5.27509,5.27555,15000000.0
2009-06-11 17:57:00,5.27625,5.27682,5.27362,5.27362,10000000.0
2009-06-11 17:58:00,5.27451,5.27773,5.27423,5.27517,15000000.0
2009-06-11 17:59:00,5.27643,5.27818,5.27608,5.27647,13000000.0
2009-06-11 18:00:00,5.27857,5.27913,5.27742,5.27913,7000000.0
2009-06-11 18:01:00,5.27963,5.27985,5.27765,5.27948,18000000.0
2009-06-11 18:02:00,5.27827,5.28101,5.27809,5.28021,17000000.0
2009-06-11 18:03:00,5.28036,5.28085,5.278,5.27908,16000000.0
2009-06-11 18:04:00,5.27904,5.27968,5.27718,5.27719,14000000.0
2009-06-11 18:05:00,5.27974,5.27983,5.27784,5.27822,13000000.0
2009-06-11 18:06:00,5.27889,5.27977,5.2784,5.27912,18000000.0
2009-06-11 18:07:00,5.2794,5.28132,5.27906,5.28132,12000000.0
2009-06-11 18:08:00,5.2814,5.28254,5.28001,5.28044,18000000.0
2009-06-11 18:09:00,5.2834,5.2834,5.28062,5.28197,12000000.0
2009-06-11 18:10:00,5.28147,5.28236,5.28019,5.2817,13000000.0
2009-06-11 18:11:00,5.28298,5.28306,5.28126,5.28126,10000000.0
2009-06-11 18:12:00,5.28316,5.2836,5.28201,5.28251,11000000.0
2009-06-11 18:13:00,5.28288,5.28371,5.28219,5.28299,14000000.0
2009-06-11 18:14:00,5.2831,5.2837,5.28131,5.28282,10000000.0
2009-06-11 18:15:00,5.2832,5.28353,5.282,5.282,10000000.0
2009-06-11 18:16:00,5.28257,5.2844,5.28197,5.2844,9000000.0
2009-06-11 18:17:00,5.28482,5.28534,5.284,5.28498,18000000.0
2009-06-11 18:18:00,5.28323,5.28463,5.28317,5.28381,14000000.0
2009-06-11 18:19:00,5.28444,5.28453,5.28229,5.28302,10000000.0
2009-06-11 18:20:00,5.28411,5.28539,5.28345,5.2851,15000000.0
2009-06-11 18:21:00,5.28419,5.28612,5.28299,5.28352,18000000.0
2009-06-11 18:22:00,5.28239,5.28366,5.28053,5.28108,14000000.0
2009-06-11 18:23:00,5.28074,5.28179,5.27992,5.2811,7000000.0
2009-06-11 18:24:00,5.28186,5.28186,5.27995,5.27995,9000000.0
2009-06-11 18:25:00,5.2814,5.2814,5.27966,5.28119,13000000.0
2009-06-11 18:26:00,5.28129,5.28206,5.28015,5.28206,16000000.0
2009-06-11 18:27:00,5.28168,5.28337,5.28048,5.28337,14000000.0
2009-06-11 18:28:00,5.28413,5.2843,5.2824,5.2843,13000000.0
2009-06-11 18:29:00,5.28436,5.28436,5.28266,5.28357,11000000.0
2009-06-11 18:30:00,5.28482,5.28482,5.2821,5.2846,16000000.0
2009-06-11 18:31:00,5.28392,5.28433,5.28227,5.28394,12000000.0
2009-06-11 18:32:00,5.28358,5.28413,5.28298,5.28394,11000000.0
2009-06-11 18:33:00,5.28398,5.28451,5.28273,5.28395,13000000.0
2009-06-11 18:34:00,5.2839,5.28507,5.28319,5.28347,13000000.0
2009-06-11 18:35:00,5.28323,5.28702,5.28323,5.28695,18000000.0
2009-06-11 18:36:00,5.28727,5.28763,5.28534,5.286,18000000.0
2009-06-11 18:37:00,5.28624,5.28681,5.2849,5.28622,18000000.0
2009-06-11 18:38:00,5.28487,5.28537,5.28424,5.28531,11000000.0
2009-06-11 18:39:00,5.28615,5.28627,5.28344,5.28364,11000000.0
2009-06-11 18:40:00,5.28367,5.2857,5.28186,5.28259,14000000.0
2009-06-11 18:41:00,5.28337,5.28472,5.28227,5.28344,16000000.0
2009-06-11 18:42:00,5.28322,5.28322,5.28053,5.28138,14000000.0
2009-06-11 18:43:00,5.28034,5.2825,5.28015,5.2825,10000000.0
2009-06-11 18:44:00,5.28137,5.28137,5.2788,5.2792,13000000.0
2009-06-11 18:45:00,5.27813,5.28061,5.27738,5.27841,13000000.0
2009-06-11 18:46:00,5.27733,5.27931,5.27601,5.27647,12000000.0
2009-06-11 18:47:00,5.27698,5.27812,5.27612,5.27612,14000000.0
2009-06-11 18:48:00,5.27844,5.27844,5.2764,5.27778,15000000.0
2009-06-11 18:49:00,5.27819,5.27911,5.27708,5.27863,12000000.0
2009-06-11 18:50:00,5.28006,5.28027,5.27847,5.27943,9000000.0
2009-06-11 18:51:00,5.27905,5.28164,5.2782,5.279,17000000.0
2009-06-11 18:52:00,5.28039,5.28102,5.2794,5.2794,9000000.0
2009-06-11 18:53:00,5.27911,5.28051,5.27661,5.27722,14000000.0
2009-06-11 18:54:00,5.27652,5.28039,5.2763,5.2763,14000000.0
2009-06-11 18:55:00,5.27734,5.27816,5.27615,5.27657,10000000.0
2009-06-11 18:56:00,5.27411,5.2764,5.27365,5.27507,16000000.0
2009-06-11 18:57:00,5.27585,5.27588,5.27215,5.27326,17000000.0
2009-06-11 18:58:00,5.27233,5.27538,5.27204,5.27538,14000000.0
2009-06-11 18:59:00,5.27551,5.27773,5.27461,5.27606,14000000.0
2009-06-11 19:00:00,5.27758,5.27865,5.27571,5.27865,15000000.0
2009-06-11 19:01:00,5.27799,5.27804,5.27637,5.27733,15000000.0
2009-06-11 19:02:00,5.27642,5.27678,5.26789,5.26921,14000000.0
2009-06-11 19:03:00,5.26892,5.27374,5.26699,5.26699,14000000.0
2009-06-11 19:04:00,5.26498,5.26703,5.26342,5.26523,12000000.0
2009-06-11 19:05:00,5.26654,5.26809,5.26507,5.26809,15000000.0
2009-06-11 19:06:00,5.26919,5.27021,5.2675,5.26987,16000000.0
2009-06-11 19:07:00,5.27076,5.27325,5.26998,5.27325,20000000.0
2009-06-11 19:08:00,5.27297,5.27354,5.27173,5.27354,8000000.0
2009-06-11 19:09:00,5.27336,5.27353,5.26968,5.27193,17000000.0
2009-06-11 19:10:00,5.27218,5.27218,5.26959,5.26966,9000000.0
2009-06-11 19:11:00,5.27142,5.27142,5.26808,5.27085,16000000.0
2009-06-11 19:12:00,5.2704,5.2704,5.26635,5.26796,13000000.0
2009-06-11 19:13:00,5.26581,5.26813,5.26581,5.26813,10000000.0
2009-06-11 19:14:00,5.2666,5.26868,5.2658,5.26868,20000000.0
2009-06-11 19:15:00,5.26812,5.26812,5.26296,5.26583,12000000.0
2009-06-11 19:16:00,5.26709,5.26767,5.26437,5.26605,8000000.0
2009-06-11 19:17:00,5.2671,5.26722,5.26489,5.26572,18000000.0
2009-06-11 19:18:00,5.26683,5.26767,5.26527,5.26643,11000000.0
2009-06-11 19:19:00,5.26636,5.26893,5.26507,5.26893,12000000.0
2009-06-11 19:20:00,5.26885,5.26991,5.26705,5.26857,14000000.0
2009-06-11 19:21:00,5.26865,5.26921,5.26658,5.26706,13000000.0
2009-06-11 19:22:00,5.26669,5.26809,5.26609,5.26657,12000000.0
2009-06-11 19:23:00,5.26509,5.26576,5.26186,5.26308,14000000.0
2009-06-11 19:24:00,5.26262,5.26454,5.26059,5.26213,19000000.0
2009-06-11 19:25:00,5.26271,5.26271,5.26109,5.26232,8000000.0
2009-06-11 19:26:00,5.26105,5.26191,5.25887,5.26159,7000000.0
2009-06-11 19:27:00,5.2597,5.26149,5.2586,5.2589,20000000.0
2009-06-11 19:28:00,5.258,5.25973,5.25374,5.25582,17000000.0
2009-06-11 19:29:00,5.25597,5.25708,5.25552,5.25708,10000000.0
2009-06-11 19:30:00,5.25648,5.25827,5.25462,5.25582,15000000.0
2009-06-11 19:31:00,5.25608,5.25652,5.2534,5.25468,11000000.0
2009-06-11 19:32:00,5.25441,5.25484,5.25209,5.25303,9000000.0
2009-06-11 19:33:00,5.25071,5.25323,5.25039,5.25184,14000000.0
2009-06-11 19:34:00,5.25391,5.25503,5.25313,5.25405,17000000.0
2009-06-11 19:35:00,5.25494,5.25552,5.25373,5.25459,8000000.0
2009-06-11 19:36:00,5.25388,5.25388,5.24674,5.25129,15000000.0
2009-06-11 19:37:00,5.2513,5.25272,5.24961,5.25241,8000000.0
2009-06-11 19:38:00,5.25302,5.25741,5.2515,5.25605,15000000.0
2009-06-11 19:39:00,5.25738,5.25837,5.25578,5.25837,17000000.0
2009-06-11 19:40:00,5.25775,5.25987,5.25709,5.25818,16000000.0
2009-06-11 19:41:00,5.25819,5.25871,5.25722,5.25727,11000000.0
2009-06-11 19:42:00,5.25828,5.25828,5.25499,5.25693,15000000.0
2009-06-11 19:43:00,5.25688,5.25921,5.25537,5.25921,14000000.0
2009-06-11 19:44:00,5.2594,5.25953,5.25759,5.25922,14000000.0
2009-06-11 19:45:00,5.25936,5.26025,5.2575,5.26025,15000000.0
2009-06-11 19:46:00,5.25903,5.25998,5.25624,5.25737,15000000.0
2009-06-11 19:47:00,5.25727,5.25898,5.2546,5.25492,16000000.0
2009-06-11 19:48:00,5.25505,5.25629,5.25297,5.25544,16000000.0
2009-06-11 19:49:00,5.25579,5.25733,5.25476,5.25563,8000000.0
2009-06-11 19:50:00,5.25828,5.2583,5.25579,5.2564,9000000.0
2009-06-11 19:51:00,5.25602,5.25768,5.25434,5.25756,19000000.0
2009-06-11 19:52:00,5.25637,5.25956,5.25637,5.25948,11000000.0
2009-06-11 19:53:00,5.25872,5.2612,5.25809,5.26008,14000000.0
2009-06-11 19:54:00,5.26019,5.26129,5.25934,5.26118,18000000.0
2009-06-11 19:55:00,5.25954,5.26167,5.25874,5.26167,13000000.0
2009-06-11 19:56:00,5.25978,5.26066,5.25876,5.25939,10000000.0
2009-06-11 19:57:00,5.25885,5.2611,5.25877,5.26022,16000000.0
2009-06-11 19:58:00,5.25924,5.26039,5.25864,5.25923,15000000.0
2009-06-11 19:59:00,5.26056,5.26334,5.25977,5.26334,14000000.0
2009-06-11 20:00:00,5.26122,5.26245,5.26122,5.26179,11000000.0
2009-06-11 20:01:00,5.26178,5.26301,5.26121,5.26277,24000000.0
2009-06-11 20:02:00,5.26241,5.26248,5.26103,5.26185,11000000.0
2009-06-11 20:03:00,5.26175,5.26289,5.26069,5.26289,11000000.0
2009-06-11 20:04:00,5.26093,5.26174,5.26014,5.2613,10000000.0
2009-06-11 20:05:00,5.26207,5.26238,5.26062,5.26122,17000000.0
2009-06-11 20:06:00,5.26109,5.26221,5.26075,5.26221,10000000.0
2009-06-11 20:07:00,5.2613,5.26455,5.2613,5.26427,14000000.0
2009-06-11 20:08:00,5.26511,5.26511,5.26292,5.26375,13000000.0
2009-06-11 20:09:00,5.26292,5.26449,5.26292,5.26342,11000000.0
2009-06-11 20:10:00,5.26225,5.26334,5.26184,5.26264,11000000.0
2009-06-11 20:11:00,5.26248,5.26301,5.26135,5.26184,9000000.0
2009-06-11 20:12:00,5.26183,5.26273,5.26068,5.26182,16000000.0
2009-06-11 20:13:00,5.26161,5.2617,5.25997,5.26042,11000000.0
2009-06-11 20:14:00,5.26043,5.26145,5.25918,5.26075,19000000.0
2009-06-11 20:15:00,5.26033,5.26203,5.25985,5.26012,13000000.0
2009-06-11 20:16:00,5.26179,5.26329,5.26106,5.26329,15000000.0
2009-06-11 20:17:00,5.26311,5.26395,5.26234,5.2638,8000000.0
2009-06-11 20:18:00,5.26291,5.26364,5.26182,5.263,14000000.0
2009-06-11 20:19:00,5.26243,5.26243,5.25854,5.2602,14000000.0
2009-06-11 20:20:00,5.25901,5.26225,5.25901,5.26141,12000000.0
2009-06-11 20:21:00,5.26003,5.26003,5.25828,5.25867,9000000.0
2009-06-11 20:22:00,5.25832,5.26071,5.25692,5.26055,17000000.0
2009-06-11 20:23:00,5.25975,5.26077,5.25892,5.25928,11000000.0
2009-06-11 20:24:00,5.26029,5.26159,5.25757,5.26072,16000000.0
2009-06-11 20:25:00,5.26019,5.26136,5.25959,5.26106,11000000.0
2009-06-11 20:26:00,5.25923,5.25988,5.25842,5.25842,8000000.0
2009-06-11 20:27:00,5.26103,5.26103,5.25886,5.25956,13000000.0
2009-06-11 20:28:00,5.26026,5.26129,5.25903,5.26116,15000000.0
2009-06-11 20:29:00,5.26011,5.2609,5.25933,5.25933,16000000.0
2009-06-11 20:30:00,5.25959,5.25966,5.25791,5.25791,8000000.0
2009-06-11 20:31:00,5.25912,5.25953,5.25798,5.25949,18000000.0
2009-06-11 20:32:00,5.25762,5.25844,5.25667,5.25675,7000000.0
2009-06-11 20:33:00,5.25888,5.26033,5.25812,5.26033,13000000.0
2009-06-11 20:34:00,5.25961,5.26054,5.2587,5.25995,13000000.0
2009-06-11 20:35:00,5.26084,5.26084,5.25926,5.25926,9000000.0
2009-06-11 20:36:00,5.25923,5.26089,5.25923,5.2605,17000000.0
2009-06-11 20:37:00,5.26104,5.26146,5.26014,5.26051,14000000.0
2009-06-11 20:38:00,5.26203,5.26351,5.26104,5.26104,16000000.0
2009-06-11 20:39:00,5.26252,5.26354,5.26079,5.26269,14000000.0
2009-06-11 20:40:00,5.26256,5.26336,5.26102,5.2622,17000000.0
2009-06-11 20:41:00,5.26354,5.26354,5.2613,5.26229,16000000.0
2009-06-11 20:42:00,5.26156,5.26312,5.26128,5.26249,22000000.0
2009-06-11 20:43:00,5.26238,5.26299,5.26115,5.26129,18000000.0
2009-06-11 20:44:00,5.26103,5.26212,5.25979,5.25979,16000000.0
2009-06-11 20:45:00,5.26191,5.264,5.26111,5.26379,8000000.0
2009-06-11 20:46:00,5.26286,5.26454,5.26164,5.2636,19000000.0
2009-06-11 20:47:00,5.264,5.2643,5.26259,5.26276,12000000.0
2009-06-11 20:48:00,5.26462,5.26464,5.26259,5.26381,9000000.0
2009-06-11 20:49:00,5.26229,5.2646,5.26229,5.2646,19000000.0
2009-06-11 20:50:00,5.26444,5.26444,5.26333,5.26425,15000000.0
2009-06-11 20:51:00,5.26538,5.26622,5.26479,5.26622,9000000.0
2009-06-11 20:52:00,5.26525,5.26579,5.26469,5.26579,11000000.0
2009-06-11 20:53:00,5.26476,5.26656,5.26476,5.26525,15000000.0
2009-06-11 20:54:00,5.26466,5.26466,5.26149,5.26274,12000000.0
2009-06-11 20:55:00,5.26539,5.26539,5.26277,5.26453,18000000.0
2009-06-11 20:56:00,5.26202,5.26482,5.26202,5.26482,12000000.0
2009-06-11 20:57:00,5.26437,5.26437,5.26161,5.26353,13000000.0
2009-06-11 20:58:00,5.26363,5.26417,5.2629,5.26417,11000000.0
2009-06-11 20:59:00,5.26415,5.2647,5.26238,5.2647,11000000.0
2009-06-11 21:00:00,5.26481,5.26554,5.26326,5.26554,17000000.0
2009-06-11 21:01:00,5.26498,5.2658,5.26431,5.26454,10000000.0
2009-06-11 21:02:00,5.26448,5.26618,5.26402,5.2649,8000000.0
2009-06-11 21:03:00,5.26492,5.26663,5.26231,5.26663,19000000.0
2009-06-11 21:04:00,5.2672,5.2672,5.26359,5.26567,18000000.0
2009-06-11 21:05:00,5.26357,5.26565,5.26357,5.2649,14000000.0
2009-06-11 21:06:00,5.26606,5.26609,5.26341,5.26355,12000000.0
2009-06-11 21:07:00,5.26467,5.26467,5.263,5.26434,10000000.0
2009-06-11 21:08:00,5.26483,5.26483,5.26239,5.26277,14000000.0
2009-06-11 21:09:00,5.26342,5.26401,5.26202,5.26292,16000000.0
2009-06-11 21:10:00,5.26289,5.26398,5.26181,5.26387,15000000.0
2009-06-11 21:11:00,5.26408,5.26408,5.26251,5.26392,13000000.0
2009-06-11 21:12:00,5.26396,5.26476,5.26289,5.26476,10000000.0
2009-06-11 21:13:00,5.26409,5.26484,5.26251,5.26389,14000000.0
2009-06-11 21:14:00,5.26301,5.26392,5.26271,5.26342,10000000.0
2009-06-11 21:15:00,5.26356,5.26427,5.26273,5.26347,15000000.0
2009-06-11 21:16:00,5.26336,5.26336,5.26181,5.26304,11000000.0
2009-06-11 21:17:00,5.26258,5.26328,5.26147,5.26328,13000000.0
2009-06-11 21:18:00,5.26305,5.26362,5.26142,5.2621,17000000.0
2009-06-11 21:19:00,5.26307,5.26389,5.26241,5.26389,12000000.0
2009-06-11 21:20:00,5.26316,5.26444,5.26226,5.2635,14000000.0
2009-06-11 21:21:00,5.26448,5.26459,5.26268,5.26346,11000000.0
2009-06-11 21:22:00,5.2646,5.26463,5.26316,5.26387,9000000.0
2009-06-11 21:23:00,5.26377,5.26397,5.26263,5.26385,7000000.0
2009-06-11 21:24:00,5.2629,5.26327,5.26223,5.26279,11000000.0
2009-06-11 21:25:00,5.26302,5.26302,5.26167,5.26185,7000000.0
2009-06-11 21:26:00,5.26204,5.26341,5.26156,5.2623,13000000.0
2009-06-11 21:27:00,5.2622,5.26375,5.26186,5.26292,11000000.0
2009-06-11 21:28:00,5.26337,5.26425,5.26198,5.26415,15000000.0
2009-06-11 21:29:00,5.26418,5.26478,5.26272,5.26292,12000000.0
2009-06-11 21:30:00,5.26463,5.2648,5.26264,5.26403,10000000.0
2009-06-11 21:31:00,5.26465,5.26754,5.26458,5.26706,10000000.0
2009-06-11 21:32:00,5.26693,5.26698,5.26562,5.26562,12000000.0
2009-06-11 21:33:00,5.26628,5.2671,5.26448,5.2645,19000000.0
2009-06-11 21:34:00,5.26644,5.26719,5.26473,5.26552,8000000.0
2009-06-11 21:35:00,5.26808,5.26808,5.26588,5.26747,20000000.0
2009-06-11 21:36:00,5.26613,5.26794,5.26574,5.26648,19000000.0
2009-06-11 21:37:00,5.26649,5.26744,5.26528,5.26744,19000000.0
2009-06-11 21:38:00,5.2657,5.26625,5.26383,5.26491,13000000.0
2009-06-11 21:39:00,5.26468,5.26468,5.26275,5.2637,17000000.0
2009-06-11 21:40:00,5.26426,5.26473,5.26393,5.26422,7000000.0
2009-06-11 21:41:00,5.26549,5.26592,5.26412,5.26412,11000000.0
2009-06-11 21:42:00,5.26472,5.26626,5.26453,5.26577,18000000.0
2009-06-11 21:43:00,5.26648,5.26648,5.26511,5.2659,13000000.0
2009-06-11 21:44:00,5.26562,5.26586,5.26419,5.26586,16000000.0
2009-06-11 21:45:00,5.26496,5.26731,5.26496,5.26667,11000000.0
2009-06-11 21:46:00,5.26755,5.26777,5.26596,5.26596,13000000.0
2009-06-11 21:47:00,5.26703,5.26753,5.26488,5.26593,13000000.0
2009-06-11 21:48:00,5.26647,5.26697,5.2656,5.26623,17000000.0
2009-06-11 21:49:00,5.26606,5.26628,5.26485,5.266,8000000.0
2009-06-11 21:50:00,5.26525,5.26582,5.26521,5.26546,11000000.0
2009-06-11 21:51:00,5.2664,5.26694,5.26541,5.26649,13000000.0
2009-06-11 21:52:00,5.26656,5.26656,5.26516,5.26617,13000000.0
2009-06-11 21:53:00,5.26527,5.2668,5.26527,5.26597,14000000.0
2009-06-11 21:54:00,5.2662,5.26828,5.26582,5.26828,11000000.0
2009-06-11 21:55:00,5.26778,5.26901,5.26727,5.26867,17000000.0
2009-06-11 21:56:00,5.26841,5.26984,5.26781,5.2686,12000000.0
2009-06-11 21:57:00,5.26891,5.26996,5.26848,5.26996,16000000.0
2009-06-11 21:58:00,5.27183,5.27304,5.26955,5.27291,9000000.0
2009-06-11 21:59:00,5.27361,5.27361,5.27111,5.2725,18000000.0
2009-06-11 22:00:00,5.27265,5.27303,5.27094,5.27148,13000000.0
2009-06-11 22:01:00,5.27373,5.27397,5.27193,5.27347,11000000.0
2009-06-11 22:02:00,5.27419,5.27419,5.27318,5.27399,17000000.0
2009-06-11 22:03:00,5.27507,5.27734,5.27231,5.27465,23000000.0
2009-06-11 22:04:00,5.27616,5.27672,5.27453,5.27547,15000000.0
2009-06-11 22:05:00,5.27541,5.27667,5.27514,5.2759,14000000.0
2009-06-11 22:06:00,5.27609,5.27664,5.27523,5.27523,15000000.0
2009-06-11 22:07:00,5.2763,5.27671,5.2754,5.2764,9000000.0
2009-06-11 22:08:00,5.27491,5.27673,5.27491,5.27634,18000000.0
2009-06-11 22:09:00,5.27521,5.2783,5.27521,5.27615,11000000.0
2009-06-11 22:10:00,5.27759,5.27821,5.27642,5.27672,7000000.0
2009-06-11 22:11:00,5.27734,5.2783,5.27617,5.2783,8000000.0
2009-06-11 22:12:00,5.27728,5.27815,5.27652,5.27652,16000000.0
2009-06-11 22:13:00,5.27774,5.27774,5.2764,5.27652,24000000.0
2009-06-11 22:14:00,5.27751,5.27797,5.27656,5.27714,9000000.0
2009-06-11 22:15:00,5.27599,5.27676,5.27464,5.2766,10000000.0
2009-06-11 22:16:00,5.27689,5.27691,5.27488,5.27583,13000000.0
2009-06-11 22:17:00,5.27643,5.27643,5.27465,5.27518,20000000.0
2009-06-11 22:18:00,5.27492,5.27602,5.27446,5.27503,11000000.0
2009-06-11 22:19:00,5.27536,5.27536,5.2728,5.27454,15000000.0
2009-06-11 22:20:00,5.27305,5.2746,5.27199,5.27382,16000000.0
2009-06-11 22:21:00,5.27355,5.27417,5.27229,5.27253,12000000.0
2009-06-11 22:22:00,5.27408,5.27413,5.27328,5.27336,14000000.0
2009-06-11 22:23:00,5.27404,5.27456,5.27301,5.27394,11000000.0
2009-06-11 22:24:00,5.27367,5.27367,5.27203,5.27268,16000000.0
2009-06-11 22:25:00,5.27273,5.27343,5.27141,5.27196,14000000.0
2009-06-11 22:26:00,5.27316,5.27316,5.27095,5.27183,10000000.0
2009-06-11 22:27:00,5.27167,5.27281,5.27027,5.27101,14000000.0
2009-06-11 22:28:00,5.2711,5.27161,5.26909,5.26996,12000000.0
2009-06-11 22:29:00,5.27,5.27287,5.27,5.27287,13000000.0
2009-06-11 22:30:00,5.27174,5.27242,5.27072,5.27242,8000000.0
2009-06-11 22:31:00,5.27148,5.27219,5.271,5.2721,11000000.0
2009-06-11 22:32:00,5.27311,5.27316,5.27126,5.27163,20000000.0
2009-06-11 22:33:00,5.27289,5.27331,5.27189,5.27331,11000000.0
2009-06-11 22:34:00,5.27131,5.27218,5.27131,5.27165,10000000.0
2009-06-11 22:35:00,5.2726,5.27293,5.27105,5.27137,13000000.0
2009-06-11 22:36:00,5.27246,5.27257,5.27057,5.27197,9000000.0
2009-06-11 22:37:00,5.27148,5.27211,5.2706,5.27187,13000000.0
2009-06-11 22:38:00,5.27119,5.27207,5.27065,5.2711,9000000.0
2009-06-11 22:39:00,5.27236,5.27236,5.27033,5.27088,12000000.0
2009-06-11 22:40:00,5.2713,5.27182,5.27067,5.2716,9000000.0
2009-06-11 22:41:00,5.27097,5.27158,5.26955,5.27113,14000000.0
2009-06-11 22:42:00,5.27161,5.27166,5.27029,5.27152,13000000.0
2009-06-11 22:43:00,5.27158,5.27158,5.2704,5.27098,12000000.0
2009-06-11 22:44:00,5.27063,5.27144,5.2702,5.27057,15000000.0
2009-06-11 22:45:00,5.27147,5.27147,5.26983,5.2709,13000000.0
2009-06-11 22:46:00,5.27011,5.27117,5.26939,5.26939,14000000.0
2009-06-11 22:47:00,5.27038,5.27084,5.26933,5.27039,15000000.0
2009-06-11 22:48:00,5.27005,5.27053,5.26899,5.26899,13000000.0
2009-06-11 22:49:00,5.27004,5.27004,5.26844,5.26998,13000000.0
2009-06-11 22:50:00,5.26981,5.27,5.26849,5.26978,15000000.0
2009-06-11 22:51:00,5.26939,5.2699,5.26895,5.26908,14000000.0
2009-06-11 22:52:00,5.27026,5.27026,5.26897,5.26968,9000000.0
2009-06-11 22:53:00,5.27,5.27081,5.26953,5.27006,15000000.0
2009-06-11 22:54:00,5.27036,5.2711,5.26904,5.2695,17000000.0
2009-06-11 22:55:00,5.2698,5.27116,5.26892,5.27106,16000000.0
2009-06-11 22:56:00,5.26925,5.27084,5.26915,5.2701,13000000.0
2009-06-11 22:57:00,5.26953,5.27177,5.26953,5.2714,8000000.0
2009-06-11 22:58:00,5.27234,5.27234,5.27045,5.27055,8000000.0
2009-06-11 22:59:00,5.27153,5.27175,5.27006,5.2716,19000000.0
2009-06-11 23:00:00,5.27075,5.27101,5.26877,5.26999,10000000.0
2009-06-11 23:01:00,5.26906,5.27066,5.26882,5.26893,7000000.0
2009-06-11 23:02:00,5.26934,5.26955,5.26762,5.26762,15000000.0
2009-06-11 23:03:00,5.26933,5.27061,5.26933,5.27061,17000000.0
2009-06-11 23:04:00,5.2712,5.2712,5.26927,5.27016,19000000.0
2009-06-11 23:05:00,5.27009,5.27078,5.26916,5.26987,9000000.0
2009-06-11 23:06:00,5.27065,5.2707,5.26953,5.26993,12000000.0
2009-06-11 23:07:00,5.2704,5.27129,5.26982,5.27038,14000000.0
2009-06-11 23:08:00,5.27071,5.27071,5.26951,5.2704,16000000.0
2009-06-11 23:09:00,5.27041,5.27084,5.26961,5.27014,9000000.0
2009-06-11 23:10:00,5.27048,5.27048,5.26748,5.26873,12000000.0
2009-06-11 23:11:00,5.26766,5.27048,5.26731,5.26914,14000000.0
2009-06-11 23:12:00,5.27101,5.27101,5.27024,5.27049,7000000.0
2009-06-11 23:13:00,5.27141,5.27141,5.26977,5.26977,14000000.0
2009-06-11 23:14:00,5.27126,5.2721,5.2703,5.27145,19000000.0
2009-06-11 23:15:00,5.2707,5.27223,5.2707,5.27159,13000000.0
2009-06-11 23:16:00,5.27129,5.27171,5.27015,5.27171,15000000.0
2009-06-11 23:17:00,5.27073,5.27177,5.27058,5.27177,11000000.0
2009-06-11 23:18:00,5.2711,5.27259,5.27102,5.27241,12000000.0
2009-06-11 23:19:00,5.2722,5.27308,5.27103,5.27308,14000000.0
2009-06-11 23:20:00,5.27311,5.27311,5.27072,5.27162,19000000.0
2009-06-11 23:21:00,5.27098,5.27192,5.27073,5.27144,7000000.0
2009-06-11 23:22:00,5.27116,5.27195,5.27063,5.27146,15000000.0
2009-06-11 23:23:00,5.27237,5.27344,5.27214,5.27344,11000000.0
2009-06-11 23:24:00,5.27283,5.27283,5.26892,5.27197,14000000.0
2009-06-11 23:25:00,5.27184,5.2731,5.27154,5.27154,11000000.0
2009-06-11 23:26:00,5.2733,5.2733,5.27127,5.27185,14000000.0
2009-06-11 23:27:00,5.27232,5.27236,5.27177,5.27222,11000000.0
2009-06-11 23:28:00,5.27265,5.27277,5.272,5.272,12000000.0
2009-06-11 23:29:00,5.27266,5.27285,5.27187,5.27241,16000000.0
2009-06-11 23:30:00,5.2733,5.27354,5.272,5.27283,20000000.0
2009-06-11 23:31:00,5.27294,5.27331,5.272,5.27298,11000000.0
2009-06-11 23:32:00,5.27307,5.27351,5.27289,5.27351,16000000.0
2009-06-11 23:33:00,5.27282,5.27331,5.27168,5.27178,12000000.0
2009-06-11 23:34:00,5.27245,5.27294,5.27024,5.27201,13000000.0
2009-06-11 23:35:00,5.27227,5.27295,5.272,5.27289,9000000.0
2009-06-11 23:36:00,5.27266,5.27279,5.27125,5.27248,9000000.0
2009-06-11 23:37:00,5.27125,5.27243,5.27115,5.27233,14000000.0
2009-06-11 23:38:00,5.27307,5.27307,5.27178,5.27225,13000000.0
2009-06-11 23:39:00,5.27272,5.27317,5.27166,5.27312,17000000.0
2009-06-11 23:40:00,5.27266,5.27308,5.27179,5.27179,12000000.0
2009-06-11 23:41:00,5.27273,5.27306,5.27211,5.27249,17000000.0
2009-06-11 23:42:00,5.27257,5.27265,5.27245,5.27245,22000000.0
2009-06-11 23:43:00,5.2724,5.27324,5.2724,5.27279,15000000.0
2009-06-11 23:44:00,5.27414,5.27698,5.27354,5.27619,14000000.0
2009-06-11 23:45:00,5.27655,5.2775,5.27467,5.27738,20000000.0
2009-06-11 23:46:00,5.2762,5.27714,5.27523,5.27523,14000000.0
2009-06-11 23:47:00,5.27668,5.27668,5.27502,5.27552,10000000.0
2009-06-11 23:48:00,5.27547,5.27547,5.27479,5.27479,18000000.0
2009-06-11 23:49:00,5.27496,5.27637,5.27413,5.27506,14000000.0
2009-06-11 23:50:00,5.27408,5.27547,5.27358,5.27485,13000000.0
2009-06-11 23:51:00,5.27456,5.27492,5.27393,5.27393,8000000.0
2009-06-11 23:52:00,5.27418,5.27592,5.27418,5.27506,16000000.0
2009-06-11 23:53:00,5.27495,5.27555,5.27443,5.27443,18000000.0
2009-06-11 23:54:00,5.27521,5.27568,5.27432,5.27477,12000000.0
2009-06-11 23:55:00,5.2753,5.2753,5.27469,5.27469,19000000.0
2009-06-11 23:56:00,5.27536,5.27622,5.27469,5.27618,14000000.0
2009-06-11 23:57:00,5.27644,5.27759,5.27524,5.27643,16000000.0
2009-06-11 23:58:00,5.27582,5.27685,5.2751,5.2751,13000000.0
2009-06-11 23:59:00,5.27551,5.27678,5.27501,5.27574,14000000.0
2009-06-12 00:00:00,5.27614,5.27737,5.27574,5.27653,17000000.0
2009-06-12 00:01:00,5.27639,5.27686,5.27405,5.27639,12000000.0
2009-06-12 00:02:00,5.27612,5.27726,5.27583,5.27651,15000000.0
2009-06-12 00:03:00,5.27648,5.27661,5.27632,5.27647,14000000.0
2009-06-12 00:04:00,5.27697,5.27697,5.27513,5.2759,12000000.0
2009-06-12 00:05:00,5.27543,5.27671,5.27463,5.27595,12000000.0
2009-06-12 00:06:00,5.27562,5.27601,5.2746,5.27527,12000000.0
2009-06-12 00:07:00,5.27597,5.27597,5.27423,5.27465,11000000.0
2009-06-12 00:08:00,5.27447,5.27541,5.27405,5.27537,15000000.0
2009-06-12 00:09:00,5.27531,5.27558,5.27396,5.2749,12000000.0
2009-06-12 00:10:00,5.27479,5.27489,5.27366,5.27366,19000000.0
2009-06-12 00:11:00,5.2738,5.27522,5.27353,5.27481,8000000.0
2009-06-12 00:12:00,5.27493,5.27493,5.2739,5.27445,9000000.0
2009-06-12 00:13:00,5.27543,5.2758,5.27432,5.2749,13000000.0
2009-06-12 00:14:00,5.27446,5.2757,5.27396,5.27544,14000000.0
2009-06-12 00:15:00,5.27378,5.27484,5.27311,5.27339,12000000.0
2009-06-12 00:16:00,5.27329,5.27455,5.2732,5.27455,12000000.0
2009-06-12 00:17:00,5.27493,5.27493,5.2728,5.27386,10000000.0
2009-06-12 00:18:00,5.2733,5.27462,5.27318,5.27367,19000000.0
2009-06-12 00:19:00,5.27406,5.27424,5.27287,5.2738,12000000.0
2009-06-12 00:20:00,5.27447,5.27447,5.27308,5.27399,11000000.0
2009-06-12 00:21:00,5.27325,5.27392,5.2721,5.27339,14000000.0
2009-06-12 00:22:00,5.27226,5.27333,5.27135,5.27227,13000000.0
2009-06-12 00:23:00,5.27433,5.27433,5.27292,5.27391,13000000.0
2009-06-12 00:24:00,5.27376,5.27422,5.2729,5.27319,9000000.0
2009-06-12 00:25:00,5.27408,5.27408,5.27249,5.27342,13000000.0
2009-06-12 00:26:00,5.273,5.2742,5.273,5.2737,14000000.0
2009-06-12 00:27:00,5.27419,5.27435,5.27318,5.27396,15000000.0
2009-06-12 00:28:00,5.27288,5.27537,5.27288,5.27537,7000000.0
2009-06-12 00:29:00,5.27534,5.27534,5.27344,5.27422,17000000.0
2009-06-12 00:30:00,5.27541,5.27541,5.27389,5.27432,9000000.0
2009-06-12 00:31:00,5.27505,5.27505,5.27345,5.27396,13000000.0
2009-06-12 00:32:00,5.2744,5.27463,5.27388,5.27445,8000000.0
2009-06-12 00:33:00,5.27558,5.27641,5.27495,5.27545,19000000.0
2009-06-12 00:34:00,5.27444,5.27582,5.27411,5.27521,15000000.0
2009-06-12 00:35:00,5.27495,5.27495,5.27475,5.27495,12000000.0
2009-06-12 00:36:00,5.27495,5.27495,5.27475,5.27495,15000000.0
2009-06-12 00:37:00,5.27496,5.27652,5.27479,5.27558,15000000.0
2009-06-12 00:38:00,5.27584,5.27584,5.27499,5.27534,18000000.0
2009-06-12 00:39:00,5.27518,5.27615,5.27446,5.27524,20000000.0
2009-06-12 00:40:00,5.27488,5.27557,5.27418,5.27448,10000000.0
2009-06-12 00:41:00,5.2733,5.27504,5.2733,5.27425,9000000.0
2009-06-12 00:42:00,5.27406,5.27548,5.27347,5.27496,16000000.0
2009-06-12 00:43:00,5.27543,5.27543,5.2741,5.27453,16000000.0
2009-06-12 00:44:00,5.27469,5.27563,5.27432,5.27453,10000000.0
2009-06-12 00:45:00,5.27489,5.27553,5.27403,5.27403,16000000.0
2009-06-12 00:46:00,5.275,5.27514,5.27399,5.27399,12000000.0
2009-06-12 00:47:00,5.27514,5.27514,5.27321,5.27321,8000000.0
2009-06-12 00:48:00,5.27377,5.27429,5.27354,5.27392,16000000.0
2009-06-12 00:49:00,5.27466,5.27466,5.27303,5.27331,11000000.0
2009-06-12 00:50:00,5.27457,5.27457,5.27259,5.2735,9000000.0
2009-06-12 00:51:00,5.2728,5.2728,5.27092,5.27092,9000000.0
2009-06-12 00:52:00,5.27189,5.27368,5.27189,5.27361,18000000.0
2009-06-12 00:53:00,5.27437,5.27444,5.27303,5.27332,12000000.0
2009-06-12 00:54:00,5.27282,5.27432,5.27269,5.27341,12000000.0
2009-06-12 00:55:00,5.27377,5.27377,5.27205,5.27205,11000000.0
2009-06-12 00:56:00,5.27191,5.27244,5.27065,5.27191,14000000.0
2009-06-12 00:57:00,5.2709,5.27242,5.27068,5.27113,15000000.0
2009-06-12 00:58:00,5.27181,5.27195,5.26975,5.26975,9000000.0
2009-06-12 00:59:00,5.27014,5.2726,5.26979,5.27109,17000000.0
2009-06-12 01:00:00,5.27247,5.27247,5.27132,5.27157,12000000.0
2009-06-12 01:01:00,5.27148,5.27272,5.2711,5.27173,15000000.0
2009-06-12 01:02:00,5.27173,5.27199,5.27107,5.2711,10000000.0
2009-06-12 01:03:00,5.27151,5.2721,5.27057,5.27102,13000000.0
2009-06-12 01:04:00,5.2725,5.2725,5.27062,5.27131,13000000.0
2009-06-12 01:05:00,5.27132,5.27184,5.27104,5.27178,13000000.0
2009-06-12 01:06:00,5.27268,5.27268,5.27063,5.27111,12000000.0
2009-06-12 01:07:00,5.27083,5.27165,5.27039,5.27165,13000000.0
2009-06-12 01:08:00,5.271,5.2717,5.26943,5.2707,15000000.0
2009-06-12 01:09:00,5.27144,5.27144,5.27005,5.27031,17000000.0
2009-06-12 01:10:00,5.26946,5.27005,5.26869,5.26887,10000000.0
2009-06-12 01:11:00,5.26911,5.26932,5.26809,5.26879,11000000.0
2009-06-12 01:12:00,5.26892,5.26913,5.26759,5.26898,10000000.0
2009-06-12 01:13:00,5.26848,5.26923,5.2682,5.26838,11000000.0
2009-06-12 01:14:00,5.26742,5.26872,5.26634,5.26709,13000000.0
2009-06-12 01:15:00,5.26853,5.26854,5.26674,5.2672,9000000.0
2009-06-12 01:16:00,5.26698,5.26934,5.26684,5.26862,12000000.0
2009-06-12 01:17:00,5.26919,5.26929,5.26768,5.26815,11000000.0
2009-06-12 01:18:00,5.26852,5.26925,5.26757,5.2685,12000000.0
2009-06-12 01:19:00,5.26879,5.26918,5.26743,5.26826,19000000.0
2009-06-12 01:20:00,5.26836,5.26855,5.26697,5.26736,11000000.0
2009-06-12 01:21:00,5.26733,5.26766,5.26648,5.26695,12000000.0
2009-06-12 01:22:00,5.26706,5.26768,5.26702,5.26768,9000000.0
2009-06-12 01:23:00,5.26829,5.26829,5.26678,5.26678,13000000.0
2009-06-12 01:24:00,5.26728,5.26791,5.26664,5.26683,14000000.0
2009-06-12 01:25:00,5.26756,5.26756,5.26484,5.2652,11000000.0
2009-06-12 01:26:00,5.26582,5.26695,5.26538,5.26626,10000000.0
2009-06-12 01:27:00,5.26556,5.26744,5.26498,5.26498,17000000.0
2009-06-12 01:28:00,5.26619,5.26686,5.2654,5.26686,13000000.0
2009-06-12 01:29:00,5.26641,5.26666,5.26532,5.26601,19000000.0
2009-06-12 01:30:00,5.26568,5.26714,5.26489,5.26489,15000000.0
2009-06-12 01:31:00,5.26586,5.26709,5.26527,5.267,15000000.0
2009-06-12 01:32:00,5.26594,5.2681,5.26594,5.26601,12000000.0
2009-06-12 01:33:00,5.26672,5.268,5.26625,5.26625,8000000.0
2009-06-12 01:34:00,5.26708,5.2678,5.26629,5.2678,18000000.0
2009-06-12 01:35:00,5.2663,5.26794,5.2663,5.26753,12000000.0
2009-06-12 01:36:00,5.26655,5.26762,5.26564,5.26564,16000000.0
2009-06-12 01:37:00,5.26706,5.2676,5.26545,5.26579,15000000.0
2009-06-12 01:38:00,5.26709,5.26829,5.26627,5.26637,18000000.0
2009-06-12 01:39:00,5.26654,5.2672,5.26601,5.26667,10000000.0
2009-06-12 01:40:00,5.26724,5.26724,5.26617,5.26632,11000000.0
2009-06-12 01:41:00,5.26615,5.26634,5.26467,5.26509,16000000.0
2009-06-12 01:42:00,5.26531,5.26604,5.26463,5.26566,14000000.0
2009-06-12 01:43:00,5.26443,5.2657,5.26431,5.26528,16000000.0
2009-06-12 01:44:00,5.26513,5.2654,5.26388,5.26453,15000000.0
2009-06-12 01:45:00,5.26495,5.26548,5.26383,5.26437,16000000.0
2009-06-12 01:46:00,5.2641,5.26593,5.2641,5.26457,9000000.0
2009-06-12 01:47:00,5.26507,5.266,5.26457,5.26581,17000000.0
2009-06-12 01:48:00,5.26408,5.26602,5.26398,5.26495,16000000.0
2009-06-12 01:49:00,5.26354,5.26524,5.26354,5.26468,10000000.0
2009-06-12 01:50:00,5.26508,5.26559,5.2641,5.26559,11000000.0
2009-06-12 01:51:00,5.26502,5.2656,5.26428,5.26501,12000000.0
2009-06-12 01:52:00,5.2652,5.26543,5.26393,5.26408,12000000.0
2009-06-12 01:53:00,5.26447,5.26558,5.26414,5.26462,18000000.0
2009-06-12 01:54:00,5.26476,5.26489,5.2636,5.26427,14000000.0
2009-06-12 01:55:00,5.26302,5.26466,5.26302,5.26466,18000000.0
2009-06-12 01:56:00,5.26469,5.26532,5.26424,5.26529,8000000.0
2009-06-12 01:57:00,5.26384,5.26561,5.26384,5.26481,13000000.0
2009-06-12 01:58:00,5.26651,5.26685,5.26532,5.26585,11000000.0
2009-06-12 01:59:00,5.26623,5.26677,5.26495,5.26633,11000000.0
2009-06-12 02:00:00,5.26589,5.26624,5.26588,5.26599,16000000.0
2009-06-12 02:01:00,5.26417,5.26541,5.26364,5.26412,21000000.0
2009-06-12 02:02:00,5.26531,5.26548,5.26384,5.26473,10000000.0
2009-06-12 02:03:00,5.2643,5.26499,5.26403,5.26472,8000000.0
2009-06-12 02:04:00,5.26531,5.26543,5.26341,5.26515,14000000.0
2009-06-12 02:05:00,5.26426,5.26605,5.26408,5.26584,14000000.0
2009-06-12 02:06:00,5.26662,5.26662,5.26432,5.26524,15000000.0
2009-06-12 02:07:00,5.26572,5.26593,5.26433,5.26475,10000000.0
2009-06-12 02:08:00,5.26576,5.26576,5.26365,5.26508,16000000.0
2009-06-12 02:09:00,5.26509,5.26597,5.26499,5.26574,18000000.0
2009-06-12 02:10:00,5.26565,5.26595,5.26426,5.26463,16000000.0
2009-06-12 02:11:00,5.26519,5.26625,5.2647,5.26607,14000000.0
2009-06-12 02:12:00,5.26605,5.26664,5.26519,5.26562,10000000.0
2009-06-12 02:13:00,5.26575,5.26644,5.26521,5.26617,15000000.0
2009-06-12 02:14:00,5.26544,5.26769,5.26496,5.26496,19000000.0
2009-06-12 02:15:00,5.267,5.267,5.26473,5.2654,12000000.0
2009-06-12 02:16:00,5.26565,5.26721,5.26521,5.26694,18000000.0
2009-06-12 02:17:00,5.26632,5.26801,5.26632,5.26733,14000000.0
2009-06-12 02:18:00,5.26774,5.26872,5.26637,5.26637,12000000.0
2009-06-12 02:19:00,5.26816,5.26816,5.26664,5.26721,14000000.0
2009-06-12 02:20:00,5.26702,5.26829,5.26647,5.26746,13000000.0
2009-06-12 02:21:00,5.26765,5.26862,5.26674,5.26862,15000000.0
2009-06-12 02:22:00,5.26821,5.2689,5.26703,5.26804,13000000.0
2009-06-12 02:23:00,5.26866,5.26871,5.26705,5.2678,16000000.0
2009-06-12 02:24:00,5.2678,5.26951,5.26732,5.26894,17000000.0
2009-06-12 02:25:00,5.26813,5.26935,5.26742,5.26837,10000000.0
2009-06-12 02:26:00,5.26861,5.26922,5.26754,5.26878,13000000.0
2009-06-12 02:27:00,5.2691,5.27119,5.26839,5.27119,7000000.0
2009-06-12 02:28:00,5.27055,5.27178,5.27014,5.27178,9000000.0
2009-06-12 02:29:00,5.27051,5.27449,5.27051,5.27224,20000000.0
2009-06-12 02:30:00,5.2727,5.27324,5.27172,5.27302,11000000.0
2009-06-12 02:31:00,5.27229,5.27229,5.27082,5.27208,9000000.0
2009-06-12 02:32:00,5.2714,5.27334,5.2714,5.27334,13000000.0
2009-06-12 02:33:00,5.27252,5.27406,5.27181,5.27267,14000000.0
2009-06-12 02:34:00,5.27329,5.27329,5.2717,5.27298,17000000.0
2009-06-12 02:35:00,5.27375,5.2748,5.27231,5.27365,15000000.0
2009-06-12 02:36:00,5.27563,5.27684,5.27409,5.27506,14000000.0
2009-06-12 02:37:00,5.27616,5.27772,5.27546,5.27577,13000000.0
2009-06-12 02:38:00,5.27578,5.2776,5.27578,5.27701,14000000.0
2009-06-12 02:39:00,5.27706,5.27738,5.27505,5.27674,15000000.0
2009-06-12 02:40:00,5.27617,5.27626,5.27487,5.27552,12000000.0
2009-06-12 02:41:00,5.27676,5.27723,5.27541,5.27701,13000000.0
2009-06-12 02:42:00,5.27598,5.27706,5.27518,5.27665,16000000.0
2009-06-12 02:43:00,5.27628,5.27684,5.27502,5.2755,18000000.0
2009-06-12 02:44:00,5.27674,5.27674,5.2735,5.27424,10000000.0
2009-06-12 02:45:00,5.27309,5.27495,5.27263,5.27383,14000000.0
2009-06-12 02:46:00,5.27312,5.2741,5.27273,5.2741,18000000.0
2009-06-12 02:47:00,5.27427,5.27432,5.27279,5.27336,17000000.0
2009-06-12 02:48:00,5.27365,5.27401,5.27233,5.27233,7000000.0
2009-06-12 02:49:00,5.27326,5.27351,5.27227,5.27267,13000000.0
2009-06-12 02:50:00,5.27376,5.27376,5.27124,5.27187,14000000.0
2009-06-12 02:51:00,5.27246,5.27342,5.27128,5.27285,15000000.0
2009-06-12 02:52:00,5.27323,5.27366,5.27253,5.27316,15000000.0
2009-06-12 02:53:00,5.27335,5.27449,5.27303,5.27367,9000000.0
2009-06-12 02:54:00,5.27311,5.27387,5.2718,5.27301,13000000.0
2009-06-12 02:55:00,5.27317,5.27321,5.27112,5.27311,11000000.0
2009-06-12 02:56:00,5.27361,5.27413,5.27207,5.27283,18000000.0
2009-06-12 02:57:00,5.27355,5.27355,5.27193,5.27255,13000000.0
2009-06-12 02:58:00,5.27361,5.27361,5.2712,5.27215,9000000.0
2009-06-12 02:59:00,5.27229,5.27257,5.27126,5.27205,14000000.0
2009-06-12 03:00:00,5.27161,5.27197,5.27024,5.27088,11000000.0
2009-06-12 03:01:00,5.27039,5.27096,5.26917,5.27073,11000000.0
2009-06-12 03:02:00,5.27005,5.27073,5.26952,5.27017,11000000.0
2009-06-12 03:03:00,5.26991,5.27054,5.26898,5.26945,23000000.0
2009-06-12 03:04:00,5.26989,5.2723,5.26948,5.27051,11000000.0
2009-06-12 03:05:00,5.27175,5.27218,5.26969,5.26969,17000000.0
2009-06-12 03:06:00,5.27103,5.27103,5.26915,5.2699,9000000.0
2009-06-12 03:07:00,5.27016,5.271,5.26962,5.27012,15000000.0
2009-06-12 03:08:00,5.27108,5.27234,5.27079,5.27194,12000000.0
2009-06-12 03:09:00,5.27035,5.27152,5.27029,5.27109,15000000.0
2009-06-12 03:10:00,5.27077,5.27188,5.27046,5.27096,19000000.0
2009-06-12 03:11:00,5.27166,5.27195,5.27039,5.2709,15000000.0
2009-06-12 03:12:00,5.27127,5.27127,5.26912,5.27046,18000000.0
2009-06-12 03:13:00,5.27077,5.27077,5.26817,5.2691,18000000.0
2009-06-12 03:14:00,5.26902,5.27006,5.26851,5.27006,10000000.0
2009-06-12 03:15:00,5.268,5.26948,5.268,5.2689,7000000.0
2009-06-12 03:16:00,5.26871,5.27006,5.26828,5.26943,8000000.0
2009-06-12 03:17:00,5.26852,5.27071,5.26852,5.27071,10000000.0
2009-06-12 03:18:00,5.27128,5.27196,5.26973,5.27192,15000000.0
2009-06-12 03:19:00,5.27221,5.27221,5.27039,5.27121,10000000.0
2009-06-12 03:20:00,5.27187,5.27187,5.26917,5.26968,16000000.0
2009-06-12 03:21:00,5.27106,5.27106,5.26906,5.26983,11000000.0
2009-06-12 03:22:00,5.26934,5.27054,5.26887,5.26916,10000000.0
2009-06-12 03:23:00,5.26977,5.27093,5.26903,5.27001,12000000.0
2009-06-12 03:24:00,5.27086,5.27164,5.26963,5.2709,13000000.0
2009-06-12 03:25:00,5.2709,5.27203,5.27067,5.27105,11000000.0
2009-06-12 03:26:00,5.27079,5.27102,5.26968,5.26968,13000000.0
2009-06-12 03:27:00,5.2712,5.2712,5.26913,5.26984,14000000.0
2009-06-12 03:28:00,5.26895,5.26985,5.2683,5.26877,18000000.0
2009-06-12 03:29:00,5.26975,5.2702,5.26827,5.26924,15000000.0
2009-06-12 03:30:00,5.26946,5.26978,5.26809,5.26925,10000000.0
2009-06-12 03:31:00,5.26919,5.26966,5.26773,5.2688,13000000.0
2009-06-12 03:32:00,5.26895,5.26895,5.26702,5.2687,16000000.0
2009-06-12 03:33:00,5.26822,5.26879,5.26773,5.26867,13000000.0
2009-06-12 03:34:00,5.26826,5.26988,5.26752,5.268,16000000.0
2009-06-12 03:35:00,5.27056,5.27056,5.26886,5.26906,10000000.0
2009-06-12 03:36:00,5.26923,5.26996,5.26852,5.26957,11000000.0
2009-06-12 03:37:00,5.26938,5.27017,5.26839,5.26877,13000000.0
2009-06-12 03:38:00,5.26792,5.26983,5.26792,5.26917,13000000.0
2009-06-12 03:39:00,5.26929,5.26979,5.26885,5.26895,13000000.0
2009-06-12 03:40:00,5.26894,5.27036,5.26878,5.27036,12000000.0
2009-06-12 03:41:00,5.26928,5.27015,5.26913,5.26913,16000000.0
2009-06-12 03:42:00,5.26999,5.27144,5.26924,5.27144,21000000.0
2009-06-12 03:43:00,5.27077,5.27165,5.27006,5.2708,18000000.0
2009-06-12 03:44:00,5.27021,5.27227,5.27021,5.27083,15000000.0
2009-06-12 03:45:00,5.2711,5.27193,5.27064,5.27153,9000000.0
2009-06-12 03:46:00,5.27225,5.2728,5.27154,5.2721,8000000.0
2009-06-12 03:47:00,5.27245,5.27336,5.27242,5.27336,11000000.0
2009-06-12 03:48:00,5.27311,5.27311,5.27157,5.27157,9000000.0
2009-06-12 03:49:00,5.27394,5.27417,5.2721,5.27315,16000000.0
2009-06-12 03:50:00,5.27323,5.27443,5.27268,5.27318,19000000.0
2009-06-12 03:51:00,5.27402,5.27497,5.27298,5.27456,9000000.0
2009-06-12 03:52:00,5.27327,5.27601,5.2732,5.27465,19000000.0
2009-06-12 03:53:00,5.27335,5.27514,5.27335,5.27514,10000000.0
2009-06-12 03:54:00,5.2751,5.27551,5.27364,5.2751,17000000.0
2009-06-12 03:55:00,5.27486,5.27486,5.27175,5.27175,16000000.0
2009-06-12 03:56:00,5.27164,5.27364,5.27142,5.27347,7000000.0
2009-06-12 03:57:00,5.2746,5.2746,5.27233,5.27274,11000000.0
2009-06-12 03:58:00,5.27185,5.27382,5.27175,5.27238,12000000.0
2009-06-12 03:59:00,5.27294,5.27374,5.27136,5.2722,17000000.0
2009-06-12 04:00:00,5.27328,5.27436,5.27249,5.27356,12000000.0
2009-06-12 04:01:00,5.27209,5.27386,5.27125,5.27205,16000000.0
2009-06-12 04:02:00,5.27264,5.27352,5.27176,5.27266,14000000.0
2009-06-12 04:03:00,5.27237,5.2734,5.27153,5.27165,12000000.0
2009-06-12 04:04:00,5.27346,5.27599,5.27275,5.27599,16000000.0
2009-06-12 04:05:00,5.27584,5.27584,5.27376,5.27441,13000000.0
2009-06-12 04:06:00,5.27337,5.27539,5.27337,5.27351,16000000.0
2009-06-12 04:07:00,5.27324,5.27371,5.27231,5.2731,13000000.0
2009-06-12 04:08:00,5.27308,5.27373,5.2724,5.27298,14000000.0
2009-06-12 04:09:00,5.27373,5.27415,5.27294,5.27353,10000000.0
2009-06-12 04:10:00,5.27322,5.27402,5.2724,5.27289,12000000.0
2009-06-12 04:11:00,5.27295,5.2737,5.27209,5.27301,14000000.0
2009-06-12 04:12:00,5.27213,5.27296,5.27136,5.27136,19000000.0
2009-06-12 04:13:00,5.27321,5.27354,5.27147,5.27189,20000000.0
2009-06-12 04:14:00,5.2713,5.2732,5.27088,5.2732,12000000.0
2009-06-12 04:15:00,5.27342,5.27349,5.27082,5.27082,8000000.0
2009-06-12 04:16:00,5.27244,5.27291,5.27161,5.27291,13000000.0
2009-06-12 04:17:00,5.27106,5.27315,5.27106,5.27181,15000000.0
2009-06-12 04:18:00,5.27296,5.27326,5.2717,5.27278,9000000.0
2009-06-12 04:19:00,5.27254,5.27317,5.27206,5.27289,12000000.0
2009-06-12 04:20:00,5.27327,5.27327,5.26984,5.27131,9000000.0
2009-06-12 04:21:00,5.27055,5.27149,5.26954,5.27033,17000000.0
2009-06-12 04:22:00,5.27143,5.27191,5.26967,5.2717,14000000.0
2009-06-12 04:23:00,5.27113,5.27169,5.27041,5.27169,10000000.0
2009-06-12 04:24:00,5.27054,5.27218,5.27016,5.27072,12000000.0
2009-06-12 04:25:00,5.27256,5.27307,5.27118,5.27307,10000000.0
2009-06-12 04:26:00,5.27266,5.27307,5.27239,5.2724,7000000.0
2009-06-12 04:27:00,5.27296,5.27296,5.27147,5.27191,15000000.0
2009-06-12 04:28:00,5.2731,5.27352,5.27167,5.2718,7000000.0
2009-06-12 04:29:00,5.27228,5.27355,5.27228,5.2733,14000000.0
2009-06-12 04:30:00,5.27297,5.27325,5.27191,5.2731,11000000.0
2009-06-12 04:31:00,5.27341,5.27349,5.27186,5.27315,15000000.0
2009-06-12 04:32:00,5.27282,5.27293,5.27171,5.27209,17000000.0
2009-06-12 04:33:00,5.27264,5.2731,5.27113,5.2731,14000000.0
2009-06-12 04:34:00,5.27176,5.27241,5.27123,5.27241,9000000.0
2009-06-12 04:35:00,5.27204,5.27204,5.27077,5.27173,12000000.0
2009-06-12 04:36:00,5.27285,5.27298,5.27139,5.27257,12000000.0
2009-06-12 04:37:00,5.27303,5.27303,5.27174,5.27223,12000000.0
2009-06-12 04:38:00,5.27203,5.27247,5.27117,5.27187,11000000.0
2009-06-12 04:39:00,5.27232,5.27278,5.27113,5.27174,17000000.0
2009-06-12 04:40:00,5.2714,5.27271,5.27103,5.27271,9000000.0
2009-06-12 04:41:00,5.27197,5.27259,5.27179,5.27212,10000000.0
2009-06-12 04:42:00,5.2719,5.27241,5.27108,5.27127,8000000.0
2009-06-12 04:43:00,5.27115,5.27218,5.27027,5.27218,18000000.0
2009-06-12 04:44:00,5.2708,5.27124,5.27014,5.27044,9000000.0
2009-06-12 04:45:00,5.26894,5.27107,5.26825,5.27041,9000000.0
2009-06-12 04:46:00,5.27,5.27035,5.26832,5.26891,16000000.0
2009-06-12 04:47:00,5.27,5.27,5.26778,5.2692,12000000.0
2009-06-12 04:48:00,5.26989,5.26996,5.2687,5.26942,10000000.0
2009-06-12 04:49:00,5.27123,5.2718,5.26955,5.27038,16000000.0
2009-06-12 04:50:00,5.26943,5.27038,5.26853,5.26958,16000000.0
2009-06-12 04:51:00,5.26875,5.27007,5.26861,5.26927,20000000.0
2009-06-12 04:52:00,5.27001,5.27004,5.26729,5.2686,13000000.0
2009-06-12 04:53:00,5.26938,5.26938,5.26639,5.26778,11000000.0
2009-06-12 04:54:00,5.26674,5.26676,5.26559,5.26588,11000000.0
2009-06-12 04:55:00,5.26676,5.26676,5.26437,5.26586,12000000.0
2009-06-12 04:56:00,5.26642,5.26766,5.26548,5.266,16000000.0
2009-06-12 04:57:00,5.26775,5.26775,5.26536,5.26618,7000000.0
2009-06-12 04:58:00,5.26642,5.26741,5.26501,5.26657,13000000.0
2009-06-12 04:59:00,5.26749,5.26797,5.26512,5.26685,17000000.0
2009-06-12 05:00:00,5.26645,5.26645,5.265,5.26631,10000000.0
2009-06-12 05:01:00,5.2662,5.2662,5.26432,5.26584,13000000.0
2009-06-12 05:02:00,5.26629,5.26687,5.2648,5.26665,18000000.0
2009-06-12 05:03:00,5.26531,5.26641,5.26492,5.26554,9000000.0
2009-06-12 05:04:00,5.26537,5.26642,5.26509,5.26594,12000000.0
2009-06-12 05:05:00,5.26545,5.26665,5.26515,5.26665,10000000.0
2009-06-12 05:06:00,5.26651,5.26681,5.26506,5.26632,20000000.0
2009-06-12 05:07:00,5.26572,5.26677,5.26556,5.26637,10000000.0
2009-06-12 05:08:00,5.26705,5.26749,5.26593,5.26734,17000000.0
2009-06-12 05:09:00,5.26693,5.26724,5.26574,5.26689,15000000.0
2009-06-12 05:10:00,5.26755,5.26769,5.26645,5.26769,10000000.0
2009-06-12 05:11:00,5.26801,5.26836,5.26658,5.26815,16000000.0
2009-06-12 05:12:00,5.26749,5.26797,5.26695,5.26745,7000000.0
2009-06-12 05:13:00,5.26825,5.26915,5.26781,5.2684,12000000.0
2009-06-12 05:14:00,5.2687,5.27021,5.26776,5.26999,14000000.0
2009-06-12 05:15:00,5.26901,5.26942,5.26815,5.26942,16000000.0
2009-06-12 05:16:00,5.26964,5.27045,5.26859,5.2693,15000000.0
2009-06-12 05:17:00,5.27109,5.2714,5.26939,5.27133,10000000.0
2009-06-12 05:18:00,5.27049,5.27098,5.26974,5.27016,13000000.0
2009-06-12 05:19:00,5.27105,5.27111,5.26955,5.26965,13000000.0
2009-06-12 05:20:00,5.27138,5.27202,5.26958,5.27202,20000000.0
2009-06-12 05:21:00,5.27139,5.27264,5.27117,5.27264,9000000.0
2009-06-12 05:22:00,5.27133,5.27334,5.27133,5.27297,17000000.0
2009-06-12 05:23:00,5.2718,5.27354,5.27122,5.27251,14000000.0
2009-06-12 05:24:00,5.27242,5.27277,5.27119,5.27257,19000000.0
2009-06-12 05:25:00,5.27218,5.27254,5.27086,5.27239,13000000.0
2009-06-12 05:26:00,5.2709,5.27229,5.27041,5.27041,13000000.0
2009-06-12 05:27:00,5.27133,5.27311,5.27094,5.27292,13000000.0
2009-06-12 05:28:00,5.27285,5.27336,5.27237,5.27237,10000000.0
2009-06-12 05:29:00,5.27276,5.274,5.27169,5.273,17000000.0
2009-06-12 05:30:00,5.27361,5.27429,5.27244,5.27272,21000000.0
2009-06-12 05:31:00,5.27348,5.27446,5.2731,5.27364,13000000.0
2009-06-12 05:32:00,5.27401,5.27401,5.27246,5.27344,16000000.0
2009-06-12 05:33:00,5.27294,5.27329,5.27188,5.2727,13000000.0
2009-06-12 05:34:00,5.27225,5.27359,5.27212,5.27319,13000000.0
2009-06-12 05:35:00,5.27341,5.27341,5.27214,5.27288,14000000.0
2009-06-12 05:36:00,5.27207,5.27364,5.27182,5.27197,18000000.0
2009-06-12 05:37:00,5.27304,5.27365,5.27201,5.27342,12000000.0
2009-06-12 05:38:00,5.27306,5.27306,5.27135,5.27135,13000000.0
2009-06-12 05:39:00,5.27317,5.2739,5.27157,5.27319,21000000.0
2009-06-12 05:40:00,5.27309,5.27309,5.27121,5.27121,14000000.0
2009-06-12 05:41:00,5.27126,5.2735,5.27126,5.2735,13000000.0
2009-06-12 05:42:00,5.27311,5.27471,5.27268,5.27396,8000000.0
2009-06-12 05:43:00,5.27376,5.27676,5.27376,5.27644,13000000.0
2009-06-12 05:44:00,5.27706,5.27784,5.2757,5.27761,13000000.0
2009-06-12 05:45:00,5.27733,5.27977,5.27733,5.2791,24000000.0
2009-06-12 05:46:00,5.27967,5.28015,5.27742,5.28005,14000000.0
2009-06-12 05:47:00,5.27936,5.27936,5.27743,5.27859,11000000.0
2009-06-12 05:48:00,5.27652,5.27815,5.27652,5.2773,18000000.0
2009-06-12 05:49:00,5.27673,5.27768,5.27577,5.27691,10000000.0
2009-06-12 05:50:00,5.27672,5.27819,5.27659,5.27737,10000000.0
2009-06-12 05:51:00,5.27851,5.27851,5.27546,5.27546,11000000.0
2009-06-12 05:52:00,5.2764,5.27704,5.2759,5.27654,19000000.0
2009-06-12 05:53:00,5.27607,5.2763,5.27489,5.27625,15000000.0
2009-06-12 05:54:00,5.27531,5.27585,5.27494,5.27523,7000000.0
2009-06-12 05:55:00,5.27526,5.2764,5.27498,5.27589,12000000.0
2009-06-12 05:56:00,5.27429,5.27608,5.27429,5.27511,16000000.0
2009-06-12 05:57:00,5.27616,5.27645,5.27514,5.27561,11000000.0
2009-06-12 05:58:00,5.27572,5.27622,5.27347,5.27412,22000000.0
2009-06-12 05:59:00,5.27444,5.27545,5.27388,5.27413,9000000.0
2009-06-12 06:00:00,5.2755,5.27681,5.27502,5.27671,17000000.0
2009-06-12 06:01:00,5.27652,5.27849,5.27539,5.27723,18000000.0
2009-06-12 06:02:00,5.27896,5.27934,5.27721,5.27721,18000000.0
2009-06-12 06:03:00,5.27921,5.28015,5.27821,5.27992,16000000.0
2009-06-12 06:04:00,5.27876,5.27988,5.2785,5.27944,8000000.0
2009-06-12 06:05:00,5.27986,5.28112,5.27986,5.28112,10000000.0
2009-06-12 06:06:00,5.28102,5.28391,5.28077,5.28309,27000000.0
2009-06-12 06:07:00,5.28455,5.28496,5.28323,5.28334,17000000.0
2009-06-12 06:08:00,5.28414,5.28435,5.28255,5.28334,14000000.0
2009-06-12 06:09:00,5.28353,5.28393,5.28203,5.28287,13000000.0
2009-06-12 06:10:00,5.28201,5.28271,5.28113,5.28254,14000000.0
2009-06-12 06:11:00,5.28108,5.28228,5.28075,5.28089,16000000.0
2009-06-12 06:12:00,5.28057,5.28228,5.28057,5.28181,17000000.0
2009-06-12 06:13:00,5.28108,5.28367,5.28108,5.28336,14000000.0
2009-06-12 06:14:00,5.28411,5.28492,5.2831,5.28407,12000000.0
2009-06-12 06:15:00,5.28608,5.28644,5.28425,5.28619,13000000.0
2009-06-12 06:16:00,5.28551,5.28636,5.28474,5.28474,14000000.0
2009-06-12 06:17:00,5.285,5.28533,5.28458,5.28496,11000000.0
2009-06-12 06:18:00,5.28444,5.28512,5.2835,5.28475,12000000.0
2009-06-12 06:19:00,5.28502,5.28502,5.28355,5.28468,19000000.0
2009-06-12 06:20:00,5.28439,5.28522,5.28405,5.28416,11000000.0
2009-06-12 06:21:00,5.28425,5.28639,5.28425,5.28581,9000000.0
2009-06-12 06:22:00,5.28609,5.28609,5.2845,5.28524,22000000.0
2009-06-12 06:23:00,5.28555,5.28581,5.28412,5.28412,18000000.0
2009-06-12 06:24:00,5.28514,5.28589,5.28436,5.28589,8000000.0
2009-06-12 06:25:00,5.28494,5.28494,5.28367,5.28446,9000000.0
2009-06-12 06:26:00,5.28424,5.28424,5.28216,5.28306,13000000.0
2009-06-12 06:27:00,5.28235,5.28395,5.28227,5.28336,15000000.0
2009-06-12 06:28:00,5.28367,5.28396,5.28242,5.28297,18000000.0
2009-06-12 06:29:00,5.28313,5.28359,5.28243,5.28352,16000000.0
2009-06-12 06:30:00,5.28342,5.2836,5.28252,5.28312,10000000.0
2009-06-12 06:31:00,5.28262,5.28275,5.28143,5.2824,13000000.0
2009-06-12 06:32:00,5.28264,5.2828,5.28126,5.28134,10000000.0
2009-06-12 06:33:00,5.28195,5.28226,5.28057,5.28111,10000000.0
2009-06-12 06:34:00,5.28254,5.28254,5.28044,5.28156,15000000.0
2009-06-12 06:35:00,5.28185,5.28192,5.2802,5.28122,13000000.0
2009-06-12 06:36:00,5.2818,5.28226,5.28051,5.28076,23000000.0
2009-06-12 06:37:00,5.28081,5.28236,5.28061,5.28141,11000000.0
2009-06-12 06:38:00,5.28115,5.28128,5.27999,5.28102,17000000.0
2009-06-12 06:39:00,5.28185,5.28185,5.27988,5.2807,8000000.0
2009-06-12 06:40:00,5.28089,5.28089,5.27892,5.27909,15000000.0
2009-06-12 06:41:00,5.28018,5.28026,5.27843,5.27911,15000000.0
2009-06-12 06:42:00,5.27951,5.28096,5.27881,5.2799,16000000.0
2009-06-12 06:43:00,5.28011,5.28068,5.27911,5.27953,12000000.0
2009-06-12 06:44:00,5.2802,5.28044,5.27875,5.27984,13000000.0
2009-06-12 06:45:00,5.27997,5.28076,5.27887,5.28025,14000000.0
2009-06-12 06:46:00,5.28102,5.28125,5.28017,5.28043,12000000.0
2009-06-12 06:47:00,5.28142,5.28142,5.27967,5.28025,11000000.0
2009-06-12 06:48:00,5.281,5.281,5.27965,5.28026,15000000.0
2009-06-12 06:49:00,5.27962,5.28121,5.27943,5.2795,17000000.0
2009-06-12 06:50:00,5.28034,5.28076,5.27995,5.28024,13000000.0
2009-06-12 06:51:00,5.28129,5.2822,5.28072,5.28192,8000000.0
2009-06-12 06:52:00,5.28241,5.28342,5.28158,5.28195,14000000.0
2009-06-12 06:53:00,5.28203,5.28344,5.28177,5.28344,13000000.0
2009-06-12 06:54:00,5.28373,5.28373,5.28195,5.282,8000000.0
2009-06-12 06:55:00,5.28295,5.28357,5.28218,5.28286,10000000.0
2009-06-12 06:56:00,5.28322,5.28404,5.28264,5.28404,11000000.0
2009-06-12 06:57:00,5.28407,5.28413,5.28271,5.28329,17000000.0
2009-06-12 06:58:00,5.28267,5.28421,5.28267,5.28325,12000000.0
2009-06-12 06:59:00,5.2832,5.28414,5.28229,5.28355,14000000.0
2009-06-12 07:00:00,5.28265,5.28455,5.28265,5.28455,11000000.0
2009-06-12 07:01:00,5.28312,5.28399,5.28197,5.28393,10000000.0
2009-06-12 07:02:00,5.28334,5.28399,5.28171,5.28214,14000000.0
2009-06-12 07:03:00,5.2813,5.28236,5.28064,5.28232,7000000.0
2009-06-12 07:04:00,5.28142,5.28166,5.27976,5.27976,16000000.0
2009-06-12 07:05:00,5.28027,5.28158,5.28027,5.28074,15000000.0
2009-06-12 07:06:00,5.28065,5.28094,5.27864,5.27904,16000000.0
2009-06-12 07:07:00,5.27929,5.27929,5.27764,5.27776,12000000.0
2009-06-12 07:08:00,5.27847,5.28027,5.27847,5.28002,8000000.0
2009-06-12 07:09:00,5.27965,5.28038,5.2789,5.28038,8000000.0
2009-06-12 07:10:00,5.27975,5.27993,5.27816,5.27846,16000000.0
2009-06-12 07:11:00,5.28019,5.28074,5.27844,5.27937,17000000.0
2009-06-12 07:12:00,5.28044,5.28112,5.27875,5.27993,20000000.0
2009-06-12 07:13:00,5.2804,5.2804,5.27867,5.27867,18000000.0
2009-06-12 07:14:00,5.27961,5.27966,5.27843,5.27966,11000000.0
2009-06-12 07:15:00,5.27942,5.27942,5.27734,5.27892,18000000.0
2009-06-12 07:16:00,5.27796,5.27863,5.27618,5.2775,18000000.0
2009-06-12 07:17:00,5.2766,5.27744,5.27495,5.27495,12000000.0
2009-06-12 07:18:00,5.27664,5.27729,5.27529,5.27604,18000000.0
2009-06-12 07:19:00,5.27557,5.27838,5.27557,5.276,14000000.0
2009-06-12 07:20:00,5.27685,5.27749,5.27638,5.27691,18000000.0
2009-06-12 07:21:00,5.27793,5.27793,5.27593,5.27632,13000000.0
2009-06-12 07:22:00,5.27699,5.2776,5.2762,5.27653,14000000.0
2009-06-12 07:23:00,5.27705,5.27759,5.27541,5.27552,15000000.0
2009-06-12 07:24:00,5.27648,5.27648,5.27486,5.27539,16000000.0
2009-06-12 07:25:00,5.27687,5.27714,5.27519,5.27584,15000000.0
2009-06-12 07:26:00,5.27662,5.27703,5.27514,5.27703,13000000.0
2009-06-12 07:27:00,5.27614,5.27779,5.27614,5.27769,12000000.0
2009-06-12 07:28:00,5.27827,5.27985,5.27729,5.27983,22000000.0
2009-06-12 07:29:00,5.28004,5.28024,5.27886,5.2795,16000000.0
2009-06-12 07:30:00,5.28052,5.28215,5.28013,5.2812,14000000.0
2009-06-12 07:31:00,5.28115,5.28115,5.28003,5.28069,13000000.0
2009-06-12 07:32:00,5.28117,5.28268,5.28073,5.28268,9000000.0
2009-06-12 07:33:00,5.28384,5.28407,5.28284,5.28407,7000000.0
2009-06-12 07:34:00,5.28298,5.28417,5.28274,5.28274,18000000.0
2009-06-12 07:35:00,5.28331,5.28396,5.28268,5.28283,9000000.0
2009-06-12 07:36:00,5.28348,5.28389,5.28206,5.28337,13000000.0
2009-06-12 07:37:00,5.2813,5.28353,5.2813,5.2834,11000000.0
2009-06-12 07:38:00,5.28159,5.28176,5.28079,5.28148,11000000.0
2009-06-12 07:39:00,5.28196,5.28206,5.28035,5.28148,19000000.0
2009-06-12 07:40:00,5.28088,5.28149,5.28009,5.28041,11000000.0
2009-06-12 07:41:00,5.27987,5.28145,5.27987,5.28054,7000000.0
2009-06-12 07:42:00,5.28262,5.28416,5.28125,5.28355,13000000.0
2009-06-12 07:43:00,5.28345,5.28379,5.28224,5.28351,14000000.0
2009-06-12 07:44:00,5.28329,5.28361,5.28238,5.28273,10000000.0
2009-06-12 07:45:00,5.28394,5.2844,5.2836,5.2837,8000000.0
2009-06-12 07:46:00,5.28373,5.28559,5.28373,5.28559,13000000.0
2009-06-12 07:47:00,5.28598,5.28735,5.2851,5.28554,15000000.0
2009-06-12 07:48:00,5.28699,5.28731,5.28551,5.28556,13000000.0
2009-06-12 07:49:00,5.28556,5.28589,5.28449,5.28534,10000000.0
2009-06-12 07:50:00,5.28422,5.28561,5.28355,5.28464,17000000.0
2009-06-12 07:51:00,5.2846,5.28479,5.28363,5.28381,16000000.0
2009-06-12 07:52:00,5.28427,5.28427,5.28317,5.28415,13000000.0
2009-06-12 07:53:00,5.28419,5.28453,5.28269,5.28402,10000000.0
2009-06-12 07:54:00,5.28361,5.28454,5.283,5.283,11000000.0
2009-06-12 07:55:00,5.28472,5.28489,5.28328,5.28447,12000000.0
2009-06-12 07:56:00,5.28511,5.28511,5.28285,5.28472,13000000.0
2009-06-12 07:57:00,5.28493,5.28493,5.28262,5.28262,8000000.0
2009-06-12 07:58:00,5.28359,5.28393,5.2823,5.28392,14000000.0
2009-06-12 07:59:00,5.28434,5.28466,5.28315,5.28401,15000000.0
2009-06-12 08:00:00,5.28524,5.28524,5.28272,5.28313,10000000.0
2009-06-12 08:01:00,5.2821,5.28312,5.28078,5.28113,13000000.0
2009-06-12 08:02:00,5.28123,5.28135,5.2794,5.28065,14000000.0
2009-06-12 08:03:00,5.28078,5.28134,5.27875,5.27915,12000000.0
2009-06-12 08:04:00,5.28044,5.28086,5.27919,5.28014,16000000.0
2009-06-12 08:05:00,5.28016,5.28223,5.27932,5.28033,14000000.0
2009-06-12 08:06:00,5.28141,5.28202,5.27928,5.28108,19000000.0
2009-06-12 08:07:00,5.28077,5.28077,5.2787,5.28012,19000000.0
2009-06-12 08:08:00,5.28017,5.28036,5.27907,5.27996,11000000.0
2009-06-12 08:09:00,5.2804,5.28044,5.27904,5.28044,10000000.0
2009-06-12 08:10:00,5.27963,5.28071,5.2788,5.28014,16000000.0
2009-06-12 08:11:00,5.27952,5.28067,5.27872,5.27872,9000000.0
2009-06-12 08:12:00,5.27873,5.28118,5.27873,5.27994,10000000.0
2009-06-12 08:13:00,5.27998,5.28001,5.27748,5.27829,11000000.0
2009-06-12 08:14:00,5.27765,5.27767,5.27525,5.27685,12000000.0
2009-06-12 08:15:00,5.27541,5.27705,5.27471,5.27471,15000000.0
2009-06-12 08:16:00,5.27455,5.27655,5.27432,5.27655,14000000.0
2009-06-12 08:17:00,5.27657,5.27753,5.27576,5.27609,10000000.0
2009-06-12 08:18:00,5.2782,5.27878,5.27642,5.27642,9000000.0
2009-06-12 08:19:00,5.27732,5.27781,5.2762,5.277,11000000.0
2009-06-12 08:20:00,5.27578,5.27701,5.2757,5.27692,11000000.0
2009-06-12 08:21:00,5.27807,5.27926,5.27653,5.27919,20000000.0
2009-06-12 08:22:00,5.27876,5.27956,5.27837,5.27909,8000000.0
2009-06-12 08:23:00,5.27904,5.28112,5.27863,5.28055,12000000.0
2009-06-12 08:24:00,5.28033,5.28033,5.27823,5.27823,13000000.0
2009-06-12 08:25:00,5.28036,5.2806,5.27743,5.2792,12000000.0
2009-06-12 08:26:00,5.27928,5.27972,5.27741,5.27841,13000000.0
2009-06-12 08:27:00,5.27646,5.27818,5.27599,5.27751,11000000.0
2009-06-12 08:28:00,5.27556,5.2783,5.27548,5.2783,8000000.0
2009-06-12 08:29:00,5.27827,5.27901,5.27711,5.27898,12000000.0
2009-06-12 08:30:00,5.27722,5.27888,5.27662,5.27761,11000000.0
2009-06-12 08:31:00,5.27872,5.27897,5.27731,5.27866,10000000.0
2009-06-12 08:32:00,5.27772,5.27857,5.27645,5.27783,13000000.0
2009-06-12 08:33:00,5.27715,5.27898,5.27678,5.27885,11000000.0
2009-06-12 08:34:00,5.27972,5.27972,5.27734,5.27961,17000000.0
2009-06-12 08:35:00,5.28072,5.28134,5.27933,5.28112,11000000.0
2009-06-12 08:36:00,5.27907,5.28069,5.27773,5.27773,10000000.0
2009-06-12 08:37:00,5.28052,5.28134,5.27847,5.27882,9000000.0
2009-06-12 08:38:00,5.2797,5.27982,5.27843,5.27921,18000000.0
2009-06-12 08:39:00,5.27954,5.27992,5.27883,5.27964,8000000.0
2009-06-12 08:40:00,5.27916,5.27921,5.27755,5.2781,7000000.0
2009-06-12 08:41:00,5.27801,5.27856,5.27557,5.27721,16000000.0
2009-06-12 08:42:00,5.27466,5.27561,5.27034,5.27034,14000000.0
2009-06-12 08:43:00,5.27516,5.27516,5.27138,5.27139,12000000.0
2009-06-12 08:44:00,5.27304,5.27304,5.27162,5.27282,9000000.0
2009-06-12 08:45:00,5.27075,5.27161,5.26944,5.27007,18000000.0
2009-06-12 08:46:00,5.27074,5.27196,5.26927,5.27106,14000000.0
2009-06-12 08:47:00,5.27119,5.27255,5.27025,5.27151,18000000.0
2009-06-12 08:48:00,5.2715,5.27359,5.27058,5.27359,12000000.0
2009-06-12 08:49:00,5.27343,5.2742,5.2724,5.27244,14000000.0
2009-06-12 08:50:00,5.27465,5.2752,5.27378,5.27475,16000000.0
2009-06-12 08:51:00,5.27456,5.27461,5.27247,5.27416,21000000.0
2009-06-12 08:52:00,5.27334,5.27418,5.27203,5.27303,20000000.0
2009-06-12 08:53:00,5.27282,5.27349,5.27218,5.27288,7000000.0
2009-06-12 08:54:00,5.27287,5.27661,5.27287,5.27661,17000000.0
2009-06-12 08:55:00,5.27738,5.27943,5.27561,5.27845,12000000.0
2009-06-12 08:56:00,5.27854,5.27854,5.27613,5.27746,17000000.0
2009-06-12 08:57:00,5.27555,5.2783,5.27555,5.27773,16000000.0
2009-06-12 08:58:00,5.2776,5.2776,5.27427,5.27565,12000000.0
2009-06-12 08:59:00,5.27575,5.27617,5.27336,5.27585,13000000.0
2009-06-12 09:00:00,5.27402,5.27456,5.27175,5.27394,17000000.0
2009-06-12 09:01:00,5.27622,5.27752,5.274,5.27708,13000000.0
2009-06-12 09:02:00,5.27718,5.27761,5.27614,5.27761,8000000.0
2009-06-12 09:03:00,5.27887,5.27928,5.27728,5.27791,16000000.0
2009-06-12 09:04:00,5.27999,5.27999,5.27776,5.27833,8000000.0
2009-06-12 09:05:00,5.27663,5.27977,5.27663,5.27977,11000000.0
2009-06-12 09:06:00,5.28087,5.2818,5.27978,5.28049,10000000.0
2009-06-12 09:07:00,5.28136,5.28247,5.28022,5.28247,10000000.0
2009-06-12 09:08:00,5.28328,5.28328,5.28038,5.28092,19000000.0
2009-06-12 09:09:00,5.28079,5.28146,5.27905,5.28081,16000000.0
2009-06-12 09:10:00,5.28062,5.2808,5.27842,5.27842,8000000.0
2009-06-12 09:11:00,5.2795,5.28036,5.27865,5.27865,11000000.0
2009-06-12 09:12:00,5.27878,5.28026,5.27711,5.28025,16000000.0
2009-06-12 09:13:00,5.27745,5.27986,5.27745,5.27973,15000000.0
2009-06-12 09:14:00,5.2803,5.28339,5.27955,5.2831,17000000.0
2009-06-12 09:15:00,5.28374,5.28408,5.28043,5.28323,12000000.0
2009-06-12 09:16:00,5.28474,5.28912,5.28391,5.28912,14000000.0
2009-06-12 09:17:00,5.28907,5.29101,5.28687,5.29017,14000000.0
2009-06-12 09:18:00,5.2902,5.29105,5.28819,5.29002,18000000.0
2009-06-12 09:19:00,5.29008,5.29195,5.2888,5.29091,14000000.0
2009-06-12 09:20:00,5.29048,5.29203,5.28872,5.28924,18000000.0
2009-06-12 09:21:00,5.28974,5.29134,5.28831,5.29029,17000000.0
2009-06-12 09:22:00,5.29129,5.29129,5.28783,5.28916,13000000.0
2009-06-12 09:23:00,5.28885,5.29005,5.28586,5.28782,12000000.0
2009-06-12 09:24:00,5.28734,5.28825,5.28528,5.28635,14000000.0
2009-06-12 09:25:00,5.28596,5.28623,5.28447,5.28489,9000000.0
2009-06-12 09:26:00,5.2867,5.28698,5.28563,5.28698,13000000.0
2009-06-12 09:27:00,5.28521,5.288,5.28521,5.28696,13000000.0
2009-06-12 09:28:00,5.28728,5.28861,5.28659,5.28861,19000000.0
2009-06-12 09:29:00,5.2868,5.28793,5.28674,5.28793,14000000.0
2009-06-12 09:30:00,5.28712,5.28791,5.28601,5.28787,15000000.0
2009-06-12 09:31:00,5.28761,5.28793,5.28691,5.28793,11000000.0
2009-06-12 09:32:00,5.28923,5.29023,5.2875,5.28989,16000000.0
2009-06-12 09:33:00,5.29028,5.29088,5.28934,5.28984,9000000.0
2009-06-12 09:34:00,5.29136,5.29187,5.28868,5.28963,18000000.0
2009-06-12 09:35:00,5.28997,5.29161,5.2884,5.29044,14000000.0
2009-06-12 09:36:00,5.29011,5.29147,5.28986,5.29034,16000000.0
2009-06-12 09:37:00,5.29138,5.29143,5.28982,5.29143,20000000.0
2009-06-12 09:38:00,5.28986,5.29068,5.28912,5.29068,19000000.0
2009-06-12 09:39:00,5.28899,5.29045,5.28724,5.28839,16000000.0
2009-06-12 09:40:00,5.28823,5.28902,5.28616,5.28856,12000000.0
2009-06-12 09:41:00,5.28694,5.28752,5.28455,5.28528,18000000.0
2009-06-12 09:42:00,5.28528,5.28652,5.28367,5.2849,16000000.0
2009-06-12 09:43:00,5.28442,5.2853,5.28314,5.28489,15000000.0
2009-06-12 09:44:00,5.28525,5.28564,5.28388,5.28437,13000000.0
2009-06-12 09:45:00,5.28558,5.28558,5.28321,5.28411,13000000.0
2009-06-12 09:46:00,5.28433,5.28448,5.28094,5.28163,17000000.0
2009-06-12 09:47:00,5.28165,5.28242,5.28002,5.28023,13000000.0
2009-06-12 09:48:00,5.28309,5.28322,5.28075,5.28295,16000000.0
2009-06-12 09:49:00,5.28366,5.2847,5.28274,5.28451,17000000.0
2009-06-12 09:50:00,5.28476,5.28502,5.283,5.28378,12000000.0
2009-06-12 09:51:00,5.28343,5.28528,5.28294,5.28468,16000000.0
2009-06-12 09:52:00,5.28418,5.28535,5.2832,5.28375,16000000.0
2009-06-12 09:53:00,5.28424,5.28572,5.28395,5.28522,15000000.0
2009-06-12 09:54:00,5.28513,5.28583,5.28403,5.28583,15000000.0
2009-06-12 09:55:00,5.28698,5.28793,5.28533,5.28749,15000000.0
2009-06-12 09:56:00,5.28815,5.28815,5.2864,5.28794,17000000.0
2009-06-12 09:57:00,5.2887,5.28874,5.28738,5.2877,12000000.0
2009-06-12 09:58:00,5.28842,5.29008,5.28832,5.28832,14000000.0
2009-06-12 09:59:00,5.28909,5.28909,5.28707,5.28844,10000000.0
2009-06-12 10:00:00,5.28771,5.2883,5.28613,5.28777,11000000.0
2009-06-12 10:01:00,5.28562,5.2879,5.28535,5.28621,24000000.0
2009-06-12 10:02:00,5.2849,5.28676,5.28457,5.28616,14000000.0
2009-06-12 10:03:00,5.28599,5.28672,5.2832,5.28462,16000000.0
2009-06-12 10:04:00,5.28403,5.28516,5.28221,5.28221,10000000.0
2009-06-12 10:05:00,5.28295,5.28341,5.28174,5.28174,10000000.0
2009-06-12 10:06:00,5.28312,5.28328,5.28031,5.28155,9000000.0
2009-06-12 10:07:00,5.28047,5.28201,5.28002,5.28155,11000000.0
2009-06-12 10:08:00,5.28196,5.28257,5.28082,5.28257,9000000.0
2009-06-12 10:09:00,5.2827,5.28276,5.28139,5.28275,11000000.0
2009-06-12 10:10:00,5.28158,5.28267,5.28112,5.28112,15000000.0
2009-06-12 10:11:00,5.28244,5.28355,5.28136,5.28355,16000000.0
2009-06-12 10:12:00,5.28358,5.28389,5.28124,5.28359,19000000.0
2009-06-12 10:13:00,5.28268,5.2851,5.2823,5.28493,9000000.0
2009-06-12 10:14:00,5.2854,5.2854,5.28413,5.28418,11000000.0
2009-06-12 10:15:00,5.28449,5.28589,5.284,5.28589,8000000.0
2009-06-12 10:16:00,5.28422,5.2858,5.28419,5.2852,17000000.0
2009-06-12 10:17:00,5.28602,5.28602,5.28455,5.28488,16000000.0
2009-06-12 10:18:00,5.28365,5.28534,5.28316,5.28373,16000000.0
2009-06-12 10:19:00,5.28298,5.28465,5.28264,5.28463,17000000.0
2009-06-12 10:20:00,5.28509,5.28509,5.28298,5.28357,16000000.0
2009-06-12 10:21:00,5.28355,5.28359,5.28169,5.28229,7000000.0
2009-06-12 10:22:00,5.28226,5.28415,5.28226,5.28415,10000000.0
2009-06-12 10:23:00,5.28445,5.2848,5.28322,5.28416,14000000.0
2009-06-12 10:24:00,5.28506,5.2856,5.28398,5.28519,13000000.0
2009-06-12 10:25:00,5.28466,5.28604,5.28387,5.28593,12000000.0
2009-06-12 10:26:00,5.28457,5.28483,5.28351,5.28437,11000000.0
2009-06-12 10:27:00,5.28449,5.28528,5.28261,5.28528,13000000.0
2009-06-12 10:28:00,5.28492,5.28641,5.28444,5.28606,13000000.0
2009-06-12 10:29:00,5.28715,5.28754,5.28627,5.28744,11000000.0
2009-06-12 10:30:00,5.28834,5.28852,5.28705,5.28705,9000000.0
2009-06-12 10:31:00,5.28746,5.28876,5.28661,5.28791,16000000.0
2009-06-12 10:32:00,5.28643,5.2874,5.28514,5.28614,9000000.0
2009-06-12 10:33:00,5.28523,5.28721,5.28509,5.28721,12000000.0
2009-06-12 10:34:00,5.28593,5.28661,5.28545,5.2861,11000000.0
2009-06-12 10:35:00,5.28564,5.28575,5.28422,5.28563,17000000.0
2009-06-12 10:36:00,5.28471,5.28717,5.28423,5.2858,10000000.0
2009-06-12 10:37:00,5.28693,5.28792,5.28633,5.28739,15000000.0
2009-06-12 10:38:00,5.28717,5.28809,5.28641,5.28737,17000000.0
2009-06-12 10:39:00,5.2859,5.28843,5.2859,5.28843,13000000.0
2009-06-12 10:40:00,5.28679,5.28836,5.28667,5.28836,10000000.0
2009-06-12 10:41:00,5.28756,5.28842,5.28681,5.28842,15000000.0
2009-06-12 10:42:00,5.28875,5.28875,5.28708,5.28852,12000000.0
2009-06-12 10:43:00,5.28833,5.29026,5.28776,5.28857,13000000.0
2009-06-12 10:44:00,5.28909,5.29181,5.28909,5.28933,12000000.0
2009-06-12 10:45:00,5.29061,5.29263,5.28956,5.29119,13000000.0
2009-06-12 10:46:00,5.29037,5.29175,5.28992,5.29001,13000000.0
2009-06-12 10:47:00,5.29032,5.2912,5.28966,5.29079,7000000.0
2009-06-12 10:48:00,5.28938,5.29184,5.28895,5.29128,12000000.0
2009-06-12 10:49:00,5.29129,5.29161,5.28969,5.29161,10000000.0
2009-06-12 10:50:00,5.29146,5.29178,5.28999,5.29148,14000000.0
2009-06-12 10:51:00,5.29175,5.29175,5.28972,5.29062,11000000.0
2009-06-12 10:52:00,5.28992,5.29066,5.28816,5.28816,20000000.0
2009-06-12 10:53:00,5.28949,5.28995,5.2875,5.28857,9000000.0
2009-06-12 10:54:00,5.28757,5.29039,5.28757,5.2895,18000000.0
2009-06-12 10:55:00,5.28935,5.29013,5.28834,5.28904,10000000.0
2009-06-12 10:56:00,5.28958,5.28988,5.2888,5.28917,11000000.0
2009-06-12 10:57:00,5.28998,5.29135,5.28955,5.29133,8000000.0
2009-06-12 10:58:00,5.29074,5.29125,5.28922,5.28995,10000000.0
2009-06-12 10:59:00,5.29143,5.29185,5.29053,5.29157,10000000.0
2009-06-12 11:00:00,5.2904,5.29454,5.2904,5.29255,15000000.0
2009-06-12 11:01:00,5.29236,5.29524,5.29236,5.29524,12000000.0
2009-06-12 11:02:00,5.29477,5.29548,5.29369,5.2944,8000000.0
2009-06-12 11:03:00,5.29433,5.2948,5.29304,5.29369,11000000.0
2009-06-12 11:04:00,5.29327,5.29486,5.29261,5.29349,15000000.0
2009-06-12 11:05:00,5.29307,5.29352,5.29073,5.29352,17000000.0
2009-06-12 11:06:00,5.29236,5.29466,5.29176,5.29466,12000000.0
2009-06-12 11:07:00,5.29475,5.29526,5.29311,5.29526,11000000.0
2009-06-12 11:08:00,5.29672,5.29731,5.29505,5.29674,22000000.0
2009-06-12 11:09:00,5.29633,5.29639,5.29526,5.29639,9000000.0
2009-06-12 11:10:00,5.29488,5.29648,5.29468,5.2963,16000000.0
2009-06-12 11:11:00,5.29562,5.29705,5.29543,5.29705,7000000.0
2009-06-12 11:12:00,5.29723,5.29759,5.29578,5.29679,15000000.0
2009-06-12 11:13:00,5.29735,5.29861,5.29704,5.29861,11000000.0
2009-06-12 11:14:00,5.29816,5.2985,5.29751,5.29784,18000000.0
2009-06-12 11:15:00,5.29983,5.30034,5.29773,5.29961,11000000.0
2009-06-12 11:16:00,5.29886,5.30063,5.29851,5.29952,13000000.0
2009-06-12 11:17:00,5.30007,5.30007,5.297,5.29922,13000000.0
2009-06-12 11:18:00,5.29818,5.29851,5.29724,5.29801,9000000.0
2009-06-12 11:19:00,5.298,5.298,5.29601,5.29602,17000000.0
2009-06-12 11:20:00,5.2967,5.29777,5.29534,5.29657,14000000.0
2009-06-12 11:21:00,5.29705,5.29739,5.29568,5.29644,14000000.0
2009-06-12 11:22:00,5.29603,5.2966,5.29447,5.29559,22000000.0
2009-06-12 11:23:00,5.29525,5.29659,5.29443,5.29659,8000000.0
2009-06-12 11:24:00,5.29674,5.29674,5.29502,5.29582,18000000.0
2009-06-12 11:25:00,5.29526,5.29545,5.29421,5.29545,9000000.0
2009-06-12 11:26:00,5.2949,5.29556,5.29208,5.29339,15000000.0
2009-06-12 11:27:00,5.29188,5.29448,5.29167,5.29304,10000000.0
2009-06-12 11:28:00,5.29228,5.29313,5.29148,5.29313,13000000.0
2009-06-12 11:29:00,5.29118,5.29313,5.29114,5.29124,17000000.0
2009-06-12 11:30:00,5.29386,5.29487,5.29215,5.29418,13000000.0
2009-06-12 11:31:00,5.29521,5.29624,5.29381,5.29624,12000000.0
2009-06-12 11:32:00,5.29569,5.29569,5.29415,5.29524,20000000.0
2009-06-12 11:33:00,5.29523,5.29523,5.29367,5.29519,16000000.0
2009-06-12 11:34:00,5.29553,5.29553,5.29379,5.29499,13000000.0
2009-06-12 11:35:00,5.29441,5.29573,5.29359,5.29573,14000000.0
2009-06-12 11:36:00,5.29585,5.29698,5.29458,5.29698,11000000.0
2009-06-12 11:37:00,5.29559,5.29917,5.29503,5.29899,16000000.0
2009-06-12 11:38:00,5.29895,5.3005,5.29837,5.29989,8000000.0
2009-06-12 11:39:00,5.30072,5.30091,5.29933,5.29933,11000000.0
2009-06-12 11:40:00,5.30139,5.3051,5.30017,5.30418,12000000.0
2009-06-12 11:41:00,5.30233,5.30427,5.30233,5.3035,10000000.0
2009-06-12 11:42:00,5.30293,5.30347,5.30202,5.30333,10000000.0
2009-06-12 11:43:00,5.30304,5.30377,5.3015,5.30158,17000000.0
2009-06-12 11:44:00,5.30278,5.30301,5.30043,5.30169,15000000.0
2009-06-12 11:45:00,5.30111,5.30243,5.30044,5.30202,16000000.0
2009-06-12 11:46:00,5.30141,5.30291,5.30083,5.30283,7000000.0
2009-06-12 11:47:00,5.30225,5.30298,5.30133,5.30133,16000000.0
2009-06-12 11:48:00,5.30084,5.30271,5.30084,5.30199,13000000.0
2009-06-12 11:49:00,5.30346,5.30452,5.30275,5.30424,10000000.0
2009-06-12 11:50:00,5.30412,5.30463,5.30215,5.30437,12000000.0
2009-06-12 11:51:00,5.30355,5.30467,5.30246,5.3025,14000000.0
2009-06-12 11:52:00,5.30358,5.30358,5.29999,5.30146,18000000.0
2009-06-12 11:53:00,5.30107,5.30255,5.30049,5.30116,16000000.0
2009-06-12 11:54:00,5.30094,5.30114,5.29977,5.30044,8000000.0
2009-06-12 11:55:00,5.30048,5.30106,5.29771,5.29771,8000000.0
2009-06-12 11:56:00,5.29844,5.30032,5.29774,5.29864,8000000.0
2009-06-12 11:57:00,5.29839,5.29924,5.29759,5.29762,11000000.0
2009-06-12 11:58:00,5.29942,5.29951,5.29747,5.29951,14000000.0
2009-06-12 11:59:00,5.29768,5.29956,5.29768,5.29956,11000000.0
2009-06-12 12:00:00,5.29867,5.29931,5.29755,5.29877,15000000.0
2009-06-12 12:01:00,5.29986,5.29995,5.2983,5.29986,13000000.0
2009-06-12 12:02:00,5.30044,5.30062,5.29887,5.30005,15000000.0
2009-06-12 12:03:00,5.29947,5.30036,5.29855,5.29929,11000000.0
2009-06-12 12:04:00,5.29894,5.29973,5.2983,5.2983,9000000.0
2009-06-12 12:05:00,5.30019,5.30019,5.29874,5.29975,9000000.0
2009-06-12 12:06:00,5.29806,5.30008,5.29806,5.30005,15000000.0
2009-06-12 12:07:00,5.29958,5.29996,5.29836,5.29836,11000000.0
2009-06-12 12:08:00,5.29973,5.29973,5.29853,5.29857,8000000.0
2009-06-12 12:09:00,5.30006,5.3005,5.29864,5.29945,18000000.0
2009-06-12 12:10:00,5.29994,5.30017,5.29863,5.29927,14000000.0
2009-06-12 12:11:00,5.29828,5.29994,5.29754,5.29754,9000000.0
2009-06-12 12:12:00,5.29738,5.2992,5.29716,5.29824,18000000.0
2009-06-12 12:13:00,5.29779,5.29872,5.29723,5.29844,12000000.0
2009-06-12 12:14:00,5.29871,5.29886,5.29787,5.29873,10000000.0
2009-06-12 12:15:00,5.29696,5.29734,5.29604,5.2963,8000000.0
2009-06-12 12:16:00,5.29689,5.29734,5.29524,5.29727,14000000.0
2009-06-12 12:17:00,5.29719,5.29719,5.29451,5.29451,13000000.0
2009-06-12 12:18:00,5.29627,5.29634,5.29446,5.29619,10000000.0
2009-06-12 12:19:00,5.29446,5.29567,5.29377,5.29429,11000000.0
2009-06-12 12:20:00,5.2949,5.29529,5.29366,5.29402,8000000.0
2009-06-12 12:21:00,5.29547,5.2959,5.29396,5.295,20000000.0
2009-06-12 12:22:00,5.29652,5.2978,5.29562,5.2978,14000000.0
2009-06-12 12:23:00,5.29773,5.29831,5.29587,5.29744,11000000.0
2009-06-12 12:24:00,5.29683,5.29874,5.29683,5.29696,17000000.0
2009-06-12 12:25:00,5.2987,5.29975,5.29751,5.29975,12000000.0
2009-06-12 12:26:00,5.29934,5.30294,5.29872,5.30203,7000000.0
2009-06-12 12:27:00,5.30212,5.3036,5.30099,5.30345,7000000.0
2009-06-12 12:28:00,5.30152,5.30281,5.30052,5.30153,19000000.0
2009-06-12 12:29:00,5.30249,5.30249,5.29881,5.30083,12000000.0
2009-06-12 12:30:00,5.29965,5.30096,5.2987,5.29899,10000000.0
2009-06-12 12:31:00,5.29888,5.30207,5.29814,5.30207,12000000.0
2009-06-12 12:32:00,5.30308,5.304,5.2993,5.30219,12000000.0
2009-06-12 12:33:00,5.30195,5.30254,5.30029,5.30122,15000000.0
2009-06-12 12:34:00,5.30016,5.30183,5.29972,5.30134,12000000.0
2009-06-12 12:35:00,5.30256,5.30256,5.30001,5.30189,12000000.0
2009-06-12 12:36:00,5.30126,5.30206,5.2993,5.30191,15000000.0
2009-06-12 12:37:00,5.30139,5.3017,5.29882,5.30118,8000000.0
2009-06-12 12:38:00,5.3016,5.3016,5.29887,5.30072,15000000.0
2009-06-12 12:39:00,5.30033,5.30178,5.29967,5.30054,14000000.0
2009-06-12 12:40:00,5.30019,5.30201,5.29953,5.3006,18000000.0
2009-06-12 12:41:00,5.30141,5.30227,5.30073,5.30166,11000000.0
2009-06-12 12:42:00,5.30291,5.30291,5.30091,5.30248,17000000.0
2009-06-12 12:43:00,5.30262,5.30262,5.30046,5.30188,11000000.0
2009-06-12 12:44:00,5.30057,5.30163,5.30016,5.30108,13000000.0
2009-06-12 12:45:00,5.29968,5.30107,5.29968,5.30107,10000000.0
2009-06-12 12:46:00,5.30154,5.30164,5.2999,5.30127,20000000.0
2009-06-12 12:47:00,5.30114,5.30309,5.30053,5.30129,10000000.0
2009-06-12 12:48:00,5.30181,5.30268,5.30102,5.30114,10000000.0
2009-06-12 12:49:00,5.30207,5.30419,5.30207,5.30334,15000000.0
2009-06-12 12:50:00,5.30266,5.30339,5.30101,5.30272,14000000.0
2009-06-12 12:51:00,5.30303,5.30354,5.30196,5.30308,14000000.0
2009-06-12 12:52:00,5.30266,5.30317,5.30156,5.30317,9000000.0
2009-06-12 12:53:00,5.30342,5.30342,5.30168,5.30169,9000000.0
2009-06-12 12:54:00,5.30229,5.30244,5.30049,5.30049,20000000.0
2009-06-12 12:55:00,5.30166,5.30174,5.2993,5.30073,12000000.0
2009-06-12 12:56:00,5.30106,5.30144,5.29972,5.30037,7000000.0
2009-06-12 12:57:00,5.30043,5.30052,5.29914,5.30052,13000000.0
2009-06-12 12:58:00,5.30062,5.3007,5.29925,5.30027,16000000.0
2009-06-12 12:59:00,5.30032,5.30082,5.29879,5.30014,14000000.0
2009-06-12 13:00:00,5.29944,5.30106,5.29782,5.29989,12000000.0
2009-06-12 13:01:00,5.30045,5.30045,5.29868,5.30008,17000000.0
2009-06-12 13:02:00,5.30091,5.30124,5.29966,5.30124,10000000.0
2009-06-12 13:03:00,5.29973,5.30103,5.29844,5.3004,22000000.0
2009-06-12 13:04:00,5.30009,5.30057,5.29894,5.29979,20000000.0
2009-06-12 13:05:00,5.29914,5.29928,5.29796,5.29921,14000000.0
2009-06-12 13:06:00,5.30024,5.30024,5.29848,5.29866,17000000.0
2009-06-12 13:07:00,5.30032,5.30032,5.29742,5.29938,22000000.0
2009-06-12 13:08:00,5.29959,5.30008,5.29744,5.30008,12000000.0
2009-06-12 13:09:00,5.29895,5.299,5.29747,5.299,12000000.0
2009-06-12 13:10:00,5.29904,5.30047,5.29856,5.29933,20000000.0
2009-06-12 13:11:00,5.29981,5.30047,5.29869,5.30045,12000000.0
2009-06-12 13:12:00,5.30077,5.30095,5.29967,5.30077,16000000.0
2009-06-12 13:13:00,5.30062,5.30261,5.30062,5.30202,14000000.0
2009-06-12 13:14:00,5.30337,5.30593,5.30174,5.30502,17000000.0
2009-06-12 13:15:00,5.30659,5.30844,5.30502,5.30844,7000000.0
2009-06-12 13:16:00,5.30951,5.30953,5.3067,5.30752,9000000.0
2009-06-12 13:17:00,5.30922,5.31104,5.30791,5.31057,15000000.0
2009-06-12 13:18:00,5.31092,5.31176,5.30977,5.3101,17000000.0
2009-06-12 13:19:00,5.31026,5.31238,5.31026,5.31083,15000000.0
2009-06-12 13:20:00,5.31083,5.31221,5.30934,5.31111,12000000.0
2009-06-12 13:21:00,5.31214,5.31214,5.31065,5.31143,24000000.0
2009-06-12 13:22:00,5.31117,5.31235,5.31031,5.31138,12000000.0
2009-06-12 13:23:00,5.31179,5.31187,5.30957,5.31035,12000000.0
2009-06-12 13:24:00,5.31075,5.31075,5.30789,5.31015,18000000.0
2009-06-12 13:25:00,5.31064,5.31071,5.30835,5.3098,12000000.0
2009-06-12 13:26:00,5.31013,5.31092,5.30796,5.30897,12000000.0
2009-06-12 13:27:00,5.31099,5.31133,5.31008,5.31105,9000000.0
2009-06-12 13:28:00,5.30967,5.311,5.30902,5.31008,15000000.0
2009-06-12 13:29:00,5.31109,5.31356,5.30936,5.31349,14000000.0
2009-06-12 13:30:00,5.31483,5.31512,5.3122,5.3139,11000000.0
2009-06-12 13:31:00,5.3132,5.31623,5.31297,5.31623,11000000.0
2009-06-12 13:32:00,5.31403,5.31671,5.31379,5.3163,8000000.0
2009-06-12 13:33:00,5.31555,5.31633,5.31317,5.31397,14000000.0
2009-06-12 13:34:00,5.31396,5.31451,5.3126,5.31329,11000000.0
2009-06-12 13:35:00,5.31405,5.31405,5.31165,5.31394,16000000.0
2009-06-12 13:36:00,5.3117,5.31257,5.31061,5.31061,8000000.0
2009-06-12 13:37:00,5.31047,5.31477,5.31047,5.3147,17000000.0
2009-06-12 13:38:00,5.3132,5.31494,5.31261,5.31391,14000000.0
2009-06-12 13:39:00,5.31439,5.31468,5.31127,5.31263,10000000.0
2009-06-12 13:40:00,5.31144,5.31313,5.31086,5.3112,8000000.0
2009-06-12 13:41:00,5.31199,5.31199,5.30956,5.31144,11000000.0
2009-06-12 13:42:00,5.3111,5.31141,5.30959,5.31141,14000000.0
2009-06-12 13:43:00,5.31042,5.31225,5.30975,5.31225,11000000.0
2009-06-12 13:44:00,5.31321,5.31907,5.3127,5.31907,11000000.0
2009-06-12 13:45:00,5.31907,5.32073,5.31422,5.31975,14000000.0
2009-06-12 13:46:00,5.31953,5.32016,5.31792,5.31842,11000000.0
2009-06-12 13:47:00,5.31741,5.31895,5.31524,5.31708,13000000.0
2009-06-12 13:48:00,5.31891,5.31946,5.31568,5.31824,14000000.0
2009-06-12 13:49:00,5.32011,5.32046,5.31799,5.32006,12000000.0
2009-06-12 13:50:00,5.32039,5.32039,5.31714,5.31735,16000000.0
2009-06-12 13:51:00,5.31846,5.31884,5.31606,5.31851,14000000.0
2009-06-12 13:52:00,5.31905,5.31944,5.31714,5.31817,10000000.0
2009-06-12 13:53:00,5.31773,5.31773,5.31519,5.31646,10000000.0
2009-06-12 13:54:00,5.31585,5.31623,5.31296,5.31368,8000000.0
2009-06-12 13:55:00,5.31248,5.31292,5.30883,5.31004,13000000.0
2009-06-12 13:56:00,5.31072,5.31074,5.30839,5.31035,17000000.0
2009-06-12 13:57:00,5.31194,5.31229,5.31052,5.31212,13000000.0
2009-06-12 13:58:00,5.31195,5.31213,5.311,5.311,7000000.0
2009-06-12 13:59:00,5.31157,5.31222,5.31039,5.31192,9000000.0
2009-06-12 14:00:00,5.31363,5.31506,5.31184,5.31237,7000000.0
2009-06-12 14:01:00,5.31233,5.31233,5.30876,5.31076,11000000.0
2009-06-12 14:02:00,5.30937,5.31034,5.30624,5.30739,19000000.0
2009-06-12 14:03:00,5.30714,5.30846,5.30629,5.30783,13000000.0
2009-06-12 14:04:00,5.30784,5.30784,5.30491,5.30683,22000000.0
2009-06-12 14:05:00,5.30685,5.30849,5.30505,5.30814,17000000.0
2009-06-12 14:06:00,5.30899,5.30945,5.30714,5.30772,11000000.0
2009-06-12 14:07:00,5.30798,5.30895,5.30673,5.30714,9000000.0
2009-06-12 14:08:00,5.3085,5.30864,5.30622,5.30801,11000000.0
2009-06-12 14:09:00,5.30747,5.30877,5.30583,5.30759,12000000.0
2009-06-12 14:10:00,5.30875,5.30924,5.30727,5.30864,13000000.0
2009-06-12 14:11:00,5.30812,5.30941,5.30692,5.308,14000000.0
2009-06-12 14:12:00,5.308,5.30948,5.3077,5.30804,11000000.0
2009-06-12 14:13:00,5.31073,5.31157,5.30891,5.31132,11000000.0
2009-06-12 14:14:00,5.31109,5.31143,5.30966,5.31143,7000000.0
2009-06-12 14:15:00,5.30937,5.31043,5.30834,5.30834,14000000.0
2009-06-12 14:16:00,5.31052,5.31052,5.30876,5.30911,13000000.0
2009-06-12 14:17:00,5.309,5.30974,5.30746,5.30943,22000000.0
2009-06-12 14:18:00,5.30839,5.30935,5.30769,5.30852,15000000.0
2009-06-12 14:19:00,5.30648,5.3083,5.30597,5.30674,12000000.0
2009-06-12 14:20:00,5.30772,5.30828,5.30592,5.30657,7000000.0
2009-06-12 14:21:00,5.3069,5.30823,5.30521,5.30794,13000000.0
2009-06-12 14:22:00,5.30856,5.31278,5.30783,5.31278,8000000.0
2009-06-12 14:23:00,5.31273,5.31556,5.31137,5.31556,11000000.0
2009-06-12 14:24:00,5.31716,5.32031,5.31492,5.31998,13000000.0
2009-06-12 14:25:00,5.31874,5.31973,5.31731,5.31894,15000000.0
2009-06-12 14:26:00,5.32229,5.32621,5.3204,5.32621,8000000.0
2009-06-12 14:27:00,5.32747,5.32984,5.32429,5.32984,10000000.0
2009-06-12 14:28:00,5.33067,5.33067,5.32725,5.32796,11000000.0
2009-06-12 14:29:00,5.32655,5.32875,5.32319,5.32466,21000000.0
2009-06-12 14:30:00,5.32486,5.3265,5.32353,5.32637,11000000.0
2009-06-12 14:31:00,5.3264,5.32799,5.32346,5.32624,17000000.0
2009-06-12 14:32:00,5.32656,5.32795,5.32342,5.32622,15000000.0
2009-06-12 14:33:00,5.32455,5.32503,5.32304,5.32417,8000000.0
2009-06-12 14:34:00,5.32431,5.32512,5.32338,5.32408,9000000.0
2009-06-12 14:35:00,5.32417,5.32459,5.32232,5.32442,11000000.0
2009-06-12 14:36:00,5.32417,5.32592,5.32314,5.3256,15000000.0
2009-06-12 14:37:00,5.32491,5.32538,5.32415,5.32536,8000000.0
2009-06-12 14:38:00,5.32529,5.32591,5.32449,5.32512,10000000.0
2009-06-12 14:39:00,5.3271,5.32935,5.32617,5.32926,19000000.0
2009-06-12 14:40:00,5.3291,5.32949,5.32639,5.32768,15000000.0
2009-06-12 14:41:00,5.32521,5.32688,5.32469,5.32651,15000000.0
2009-06-12 14:42:00,5.32661,5.32707,5.32346,5.32707,17000000.0
2009-06-12 14:43:00,5.3252,5.32602,5.32333,5.32471,15000000.0
2009-06-12 14:44:00,5.32287,5.32441,5.32269,5.32441,15000000.0
2009-06-12 14:45:00,5.3242,5.3242,5.32205,5.3242,9000000.0
2009-06-12 14:46:00,5.32382,5.32528,5.32331,5.32507,11000000.0
2009-06-12 14:47:00,5.32442,5.3281,5.32396,5.32789,12000000.0
2009-06-12 14:48:00,5.32791,5.32798,5.32485,5.32624,12000000.0
2009-06-12 14:49:00,5.326,5.32659,5.32495,5.3262,12000000.0
2009-06-12 14:50:00,5.32685,5.32772,5.32552,5.32737,15000000.0
2009-06-12 14:51:00,5.32857,5.32917,5.32653,5.32889,10000000.0
2009-06-12 14:52:00,5.32906,5.32906,5.32481,5.32582,13000000.0
2009-06-12 14:53:00,5.32594,5.32757,5.32308,5.32394,13000000.0
2009-06-12 14:54:00,5.32298,5.32448,5.32187,5.32187,9000000.0
2009-06-12 14:55:00,5.32297,5.32324,5.32004,5.32083,16000000.0
2009-06-12 14:56:00,5.32041,5.32163,5.31908,5.31908,15000000.0
2009-06-12 14:57:00,5.32022,5.32076,5.31879,5.32047,15000000.0
2009-06-12 14:58:00,5.32025,5.32071,5.31927,5.31978,11000000.0
2009-06-12 14:59:00,5.32156,5.32186,5.3196,5.32186,14000000.0
2009-06-12 15:00:00,5.32192,5.322,5.31982,5.32054,18000000.0
2009-06-12 15:01:00,5.32044,5.3211,5.31817,5.31936,12000000.0
2009-06-12 15:02:00,5.31852,5.32005,5.31759,5.3187,7000000.0
2009-06-12 15:03:00,5.31651,5.31932,5.31651,5.31932,18000000.0
2009-06-12 15:04:00,5.31728,5.31872,5.31649,5.31805,21000000.0
2009-06-12 15:05:00,5.31872,5.31872,5.31607,5.31607,13000000.0
2009-06-12 15:06:00,5.31831,5.31831,5.31466,5.31636,14000000.0
2009-06-12 15:07:00,5.31646,5.31699,5.3151,5.31665,22000000.0
2009-06-12 15:08:00,5.31745,5.31915,5.31678,5.31915,10000000.0
2009-06-12 15:09:00,5.31852,5.31852,5.31591,5.31737,9000000.0
2009-06-12 15:10:00,5.31653,5.31856,5.31653,5.31751,14000000.0
2009-06-12 15:11:00,5.31831,5.31831,5.31656,5.31723,12000000.0
2009-06-12 15:12:00,5.31857,5.31908,5.31672,5.31817,13000000.0
2009-06-12 15:13:00,5.31767,5.31843,5.31535,5.31711,12000000.0
2009-06-12 15:14:00,5.31675,5.31752,5.31551,5.31551,10000000.0
2009-06-12 15:15:00,5.31555,5.31606,5.31419,5.31552,16000000.0
2009-06-12 15:16:00,5.31647,5.31652,5.31518,5.31531,15000000.0
2009-06-12 15:17:00,5.31602,5.31711,5.31467,5.31711,14000000.0
2009-06-12 15:18:00,5.31801,5.31896,5.31614,5.31849,12000000.0
2009-06-12 15:19:00,5.31909,5.31914,5.31479,5.31532,11000000.0
2009-06-12 15:20:00,5.3138,5.31673,5.31324,5.31516,14000000.0
2009-06-12 15:21:00,5.31476,5.31605,5.31298,5.31506,14000000.0
2009-06-12 15:22:00,5.31646,5.31753,5.31523,5.31753,10000000.0
2009-06-12 15:23:00,5.31741,5.31876,5.31651,5.31866,11000000.0
2009-06-12 15:24:00,5.3169,5.32017,5.3169,5.32016,10000000.0
2009-06-12 15:25:00,5.31994,5.31994,5.3169,5.3174,16000000.0
2009-06-12 15:26:00,5.31862,5.31971,5.31777,5.31951,15000000.0
2009-06-12 15:27:00,5.32,5.32014,5.31738,5.3196,10000000.0
2009-06-12 15:28:00,5.31869,5.31926,5.31774,5.31862,11000000.0
2009-06-12 15:29:00,5.31842,5.31949,5.31724,5.31883,19000000.0
2009-06-12 15:30:00,5.31985,5.31985,5.31611,5.31727,10000000.0
2009-06-12 15:31:00,5.31727,5.31935,5.31594,5.31935,14000000.0
2009-06-12 15:32:00,5.32043,5.32546,5.32035,5.32546,12000000.0
2009-06-12 15:33:00,5.32459,5.32495,5.32132,5.32435,20000000.0
2009-06-12 15:34:00,5.32387,5.32743,5.32387,5.32612,12000000.0
2009-06-12 15:35:00,5.32775,5.32854,5.32612,5.32854,12000000.0
2009-06-12 15:36:00,5.32836,5.32994,5.32776,5.32974,10000000.0
2009-06-12 15:37:00,5.32998,5.33241,5.32926,5.3298,10000000.0
2009-06-12 15:38:00,5.32948,5.33045,5.32683,5.32821,13000000.0
2009-06-12 15:39:00,5.32799,5.3282,5.32551,5.32551,7000000.0
2009-06-12 15:40:00,5.3254,5.32621,5.32427,5.32593,10000000.0
2009-06-12 15:41:00,5.32638,5.32653,5.32387,5.32536,9000000.0
2009-06-12 15:42:00,5.32515,5.32588,5.32389,5.32575,13000000.0
2009-06-12 15:43:00,5.3252,5.32639,5.32303,5.32515,16000000.0
2009-06-12 15:44:00,5.32451,5.32594,5.32276,5.32594,14000000.0
2009-06-12 15:45:00,5.32673,5.32673,5.32419,5.32503,15000000.0
2009-06-12 15:46:00,5.32464,5.32591,5.32332,5.32454,13000000.0
2009-06-12 15:47:00,5.32346,5.32544,5.32303,5.32544,9000000.0
2009-06-12 15:48:00,5.32521,5.32537,5.32337,5.32526,21000000.0
2009-06-12 15:49:00,5.32518,5.32606,5.32302,5.32606,23000000.0
2009-06-12 15:50:00,5.3262,5.3262,5.32368,5.32507,12000000.0
2009-06-12 15:51:00,5.32486,5.32506,5.32155,5.32258,19000000.0
2009-06-12 15:52:00,5.3225,5.32383,5.32101,5.32311,15000000.0
2009-06-12 15:53:00,5.32329,5.32386,5.32136,5.32224,14000000.0
2009-06-12 15:54:00,5.32129,5.32329,5.32129,5.32293,15000000.0
2009-06-12 15:55:00,5.32257,5.32727,5.32242,5.32727,12000000.0
2009-06-12 15:56:00,5.32823,5.32836,5.32482,5.32829,18000000.0
2009-06-12 15:57:00,5.32924,5.3299,5.32739,5.32845,10000000.0
2009-06-12 15:58:00,5.32971,5.32971,5.32544,5.32806,22000000.0
2009-06-12 15:59:00,5.32766,5.3303,5.32591,5.3303,12000000.0
2009-06-12 16:00:00,5.33124,5.33527,5.32911,5.33417,12000000.0
2009-06-12 16:01:00,5.33598,5.33634,5.3337,5.33558,12000000.0
2009-06-12 16:02:00,5.33441,5.33574,5.33189,5.33336,13000000.0
2009-06-12 16:03:00,5.33253,5.33278,5.33014,5.33096,13000000.0
2009-06-12 16:04:00,5.33038,5.33082,5.32486,5.32489,11000000.0
2009-06-12 16:05:00,5.32484,5.32761,5.32424,5.32457,9000000.0
2009-06-12 16:06:00,5.32237,5.32508,5.32214,5.32454,14000000.0
2009-06-12 16:07:00,5.3243,5.32512,5.32324,5.32487,15000000.0
2009-06-12 16:08:00,5.325,5.32602,5.32323,5.32323,15000000.0
2009-06-12 16:09:00,5.32505,5.32588,5.32382,5.3254,17000000.0
2009-06-12 16:10:00,5.32575,5.32686,5.32472,5.32643,14000000.0
2009-06-12 16:11:00,5.32596,5.32651,5.32207,5.32207,9000000.0
2009-06-12 16:12:00,5.3239,5.32528,5.32104,5.32104,15000000.0
2009-06-12 16:13:00,5.32139,5.32239,5.32023,5.32129,14000000.0
2009-06-12 16:14:00,5.32227,5.32395,5.32219,5.32362,12000000.0
2009-06-12 16:15:00,5.32228,5.3234,5.32082,5.32138,14000000.0
2009-06-12 16:16:00,5.32148,5.32267,5.32065,5.32159,13000000.0
2009-06-12 16:17:00,5.32153,5.32226,5.31944,5.3207,18000000.0
2009-06-12 16:18:00,5.32031,5.32065,5.31846,5.31981,13000000.0
2009-06-12 16:19:00,5.31991,5.32148,5.31887,5.32148,8000000.0
2009-06-12 16:20:00,5.32048,5.32077,5.31837,5.31837,13000000.0
2009-06-12 16:21:00,5.31949,5.32004,5.31566,5.31722,12000000.0
2009-06-12 16:22:00,5.31874,5.31975,5.31772,5.31975,11000000.0
2009-06-12 16:23:00,5.32031,5.32075,5.31833,5.31941,14000000.0
2009-06-12 16:24:00,5.32138,5.32138,5.31937,5.32018,15000000.0
2009-06-12 16:25:00,5.32149,5.32149,5.31938,5.31938,11000000.0
2009-06-12 16:26:00,5.31782,5.3209,5.31723,5.32031,8000000.0
2009-06-12 16:27:00,5.31964,5.31977,5.31753,5.31921,10000000.0
2009-06-12 16:28:00,5.31834,5.32064,5.3172,5.32033,15000000.0
2009-06-12 16:29:00,5.31897,5.32021,5.31758,5.31772,7000000.0
2009-06-12 16:30:00,5.32018,5.32117,5.31825,5.32029,16000000.0
2009-06-12 16:31:00,5.31906,5.32137,5.31906,5.32137,14000000.0
2009-06-12 16:32:00,5.32178,5.3222,5.32071,5.3222,7000000.0
2009-06-12 16:33:00,5.32055,5.32233,5.32017,5.32105,8000000.0
2009-06-12 16:34:00,5.32273,5.32338,5.32088,5.32211,8000000.0
2009-06-12 16:35:00,5.32405,5.32406,5.32107,5.32151,9000000.0
2009-06-12 16:36:00,5.32067,5.32243,5.31926,5.3198,13000000.0
2009-06-12 16:37:00,5.31777,5.31968,5.31598,5.31769,18000000.0
2009-06-12 16:38:00,5.31583,5.31845,5.31348,5.31549,18000000.0
2009-06-12 16:39:00,5.31503,5.31669,5.31397,5.31588,20000000.0
2009-06-12 16:40:00,5.31537,5.31537,5.31134,5.31305,13000000.0
2009-06-12 16:41:00,5.31314,5.31459,5.31188,5.31387,20000000.0
2009-06-12 16:42:00,5.31363,5.31383,5.31116,5.31143,18000000.0
2009-06-12 16:43:00,5.31204,5.31312,5.31028,5.3126,15000000.0
2009-06-12 16:44:00,5.31154,5.31397,5.31107,5.31297,20000000.0
2009-06-12 16:45:00,5.3127,5.31357,5.31057,5.31314,13000000.0
2009-06-12 16:46:00,5.31376,5.31411,5.31174,5.31411,15000000.0
2009-06-12 16:47:00,5.31287,5.31423,5.31235,5.31355,8000000.0
2009-06-12 16:48:00,5.31254,5.31341,5.31125,5.31341,11000000.0
2009-06-12 16:49:00,5.31415,5.31613,5.31249,5.31367,12000000.0
2009-06-12 16:50:00,5.31539,5.31625,5.31322,5.31449,15000000.0
2009-06-12 16:51:00,5.3158,5.31807,5.31518,5.31803,18000000.0
2009-06-12 16:52:00,5.3167,5.31796,5.31467,5.31546,14000000.0
2009-06-12 16:53:00,5.31417,5.31623,5.31308,5.3143,8000000.0
2009-06-12 16:54:00,5.31148,5.31271,5.30965,5.30968,11000000.0
2009-06-12 16:55:00,5.31042,5.31238,5.30846,5.30972,12000000.0
2009-06-12 16:56:00,5.30941,5.31025,5.30866,5.31025,10000000.0
2009-06-12 16:57:00,5.31036,5.31043,5.30847,5.31043,8000000.0
2009-06-12 16:58:00,5.31135,5.31282,5.31011,5.31282,9000000.0
2009-06-12 16:59:00,5.31201,5.31419,5.31201,5.31419,13000000.0
2009-06-12 17:00:00,5.31389,5.3139,5.31205,5.31301,11000000.0
2009-06-12 17:01:00,5.31162,5.31304,5.30965,5.31124,12000000.0
2009-06-12 17:02:00,5.31062,5.31079,5.30877,5.30942,10000000.0
2009-06-12 17:03:00,5.30827,5.30992,5.30753,5.30856,16000000.0
2009-06-12 17:04:00,5.30925,5.31184,5.30785,5.31149,13000000.0
2009-06-12 17:05:00,5.30873,5.31316,5.30873,5.31316,16000000.0
2009-06-12 17:06:00,5.31358,5.31358,5.31036,5.31216,12000000.0
2009-06-12 17:07:00,5.31261,5.31315,5.31163,5.31315,8000000.0
2009-06-12 17:08:00,5.31307,5.31331,5.30905,5.31126,21000000.0
2009-06-12 17:09:00,5.31124,5.31226,5.30841,5.31121,16000000.0
2009-06-12 17:10:00,5.30943,5.31122,5.30791,5.30861,11000000.0
2009-06-12 17:11:00,5.30915,5.30989,5.30771,5.30883,11000000.0
2009-06-12 17:12:00,5.30838,5.30906,5.30752,5.30838,9000000.0
2009-06-12 17:13:00,5.30815,5.30888,5.30735,5.30877,9000000.0
2009-06-12 17:14:00,5.30871,5.31113,5.30871,5.31063,17000000.0
2009-06-12 17:15:00,5.31096,5.31182,5.3102,5.31182,11000000.0
2009-06-12 17:16:00,5.31142,5.31191,5.31012,5.31088,15000000.0
2009-06-12 17:17:00,5.31131,5.31131,5.30847,5.31037,13000000.0
2009-06-12 17:18:00,5.31005,5.31005,5.30842,5.30975,15000000.0
2009-06-12 17:19:00,5.30936,5.31041,5.3084,5.30882,17000000.0
2009-06-12 17:20:00,5.30897,5.30899,5.3051,5.30688,12000000.0
2009-06-12 17:21:00,5.30706,5.3082,5.30654,5.30767,7000000.0
2009-06-12 17:22:00,5.30795,5.30869,5.30634,5.30865,14000000.0
2009-06-12 17:23:00,5.30794,5.30904,5.3065,5.30844,13000000.0
2009-06-12 17:24:00,5.30886,5.30909,5.30699,5.30826,9000000.0
2009-06-12 17:25:00,5.30897,5.30897,5.30608,5.30671,11000000.0
2009-06-12 17:26:00,5.30646,5.30813,5.305,5.30667,16000000.0
2009-06-12 17:27:00,5.30614,5.3068,5.30489,5.30624,9000000.0
2009-06-12 17:28:00,5.30522,5.30522,5.30148,5.30269,15000000.0
2009-06-12 17:29:00,5.30244,5.30454,5.3016,5.3034,11000000.0
2009-06-12 17:30:00,5.30438,5.30438,5.30158,5.3034,19000000.0
2009-06-12 17:31:00,5.30316,5.30398,5.30248,5.30398,11000000.0
2009-06-12 17:32:00,5.30507,5.30641,5.30372,5.30641,9000000.0
2009-06-12 17:33:00,5.30636,5.30636,5.30515,5.306,10000000.0
2009-06-12 17:34:00,5.30563,5.30583,5.30335,5.30535,14000000.0
2009-06-12 17:35:00,5.30493,5.30641,5.30389,5.30552,13000000.0
2009-06-12 17:36:00,5.30571,5.30714,5.30571,5.30714,11000000.0
2009-06-12 17:37:00,5.30734,5.30742,5.30581,5.30629,15000000.0
2009-06-12 17:38:00,5.30786,5.30786,5.30519,5.30621,17000000.0
2009-06-12 17:39:00,5.30723,5.30723,5.30342,5.30342,8000000.0
2009-06-12 17:40:00,5.30491,5.30517,5.3013,5.3013,12000000.0
2009-06-12 17:41:00,5.30213,5.3037,5.30137,5.3037,21000000.0
2009-06-12 17:42:00,5.30325,5.3042,5.30236,5.30291,13000000.0
2009-06-12 17:43:00,5.30368,5.30535,5.30319,5.30496,11000000.0
2009-06-12 17:44:00,5.30405,5.30471,5.30073,5.30173,19000000.0
2009-06-12 17:45:00,5.30099,5.30326,5.29964,5.30007,10000000.0
2009-06-12 17:46:00,5.30013,5.3023,5.29811,5.3023,13000000.0
2009-06-12 17:47:00,5.30093,5.30211,5.30055,5.30211,9000000.0
2009-06-12 17:48:00,5.30229,5.30279,5.30119,5.30204,14000000.0
2009-06-12 17:49:00,5.30227,5.30244,5.30096,5.30233,14000000.0
2009-06-12 17:50:00,5.30281,5.3032,5.30111,5.30199,17000000.0
2009-06-12 17:51:00,5.30225,5.30262,5.30146,5.30146,13000000.0
2009-06-12 17:52:00,5.30184,5.30184,5.29974,5.30074,24000000.0
2009-06-12 17:53:00,5.30008,5.30104,5.29773,5.29928,16000000.0
2009-06-12 17:54:00,5.29833,5.29947,5.29686,5.29908,16000000.0
2009-06-12 17:55:00,5.29847,5.29913,5.29725,5.29816,13000000.0
2009-06-12 17:56:00,5.29932,5.30014,5.29794,5.29963,15000000.0
2009-06-12 17:57:00,5.2984,5.29917,5.29771,5.29826,10000000.0
2009-06-12 17:58:00,5.29879,5.2989,5.29657,5.29844,15000000.0
2009-06-12 17:59:00,5.29672,5.29829,5.29651,5.2973,13000000.0
2009-06-12 18:00:00,5.29849,5.29849,5.29697,5.29756,7000000.0
2009-06-12 18:01:00,5.2985,5.2985,5.29676,5.29776,18000000.0
2009-06-12 18:02:00,5.29724,5.29814,5.29611,5.29814,17000000.0
2009-06-12 18:03:00,5.2985,5.2985,5.29686,5.29808,16000000.0
2009-06-12 18:04:00,5.29726,5.29881,5.29711,5.29758,14000000.0
2009-06-12 18:05:00,5.29822,5.29822,5.29569,5.29728,13000000.0
2009-06-12 18:06:00,5.29731,5.29923,5.29679,5.29844,18000000.0
2009-06-12 18:07:00,5.29931,5.3004,5.29841,5.30026,12000000.0
2009-06-12 18:08:00,5.30028,5.30082,5.29917,5.30065,18000000.0
2009-06-12 18:09:00,5.30032,5.30077,5.29887,5.30017,12000000.0
2009-06-12 18:10:00,5.30008,5.30119,5.29907,5.30119,13000000.0
2009-06-12 18:11:00,5.30078,5.30078,5.2997,5.30018,10000000.0
2009-06-12 18:12:00,5.29931,5.30045,5.29924,5.29964,11000000.0
2009-06-12 18:13:00,5.3,5.3,5.29798,5.29872,14000000.0
2009-06-12 18:14:00,5.29887,5.29898,5.29761,5.29773,10000000.0
2009-06-12 18:15:00,5.29912,5.30007,5.2982,5.30007,10000000.0
2009-06-12 18:16:00,5.29928,5.30029,5.29884,5.29954,9000000.0
2009-06-12 18:17:00,5.30126,5.30284,5.30052,5.30252,18000000.0
2009-06-12 18:18:00,5.30147,5.30204,5.29951,5.29983,14000000.0
2009-06-12 18:19:00,5.29946,5.30174,5.29946,5.30081,10000000.0
2009-06-12 18:20:00,5.30078,5.30219,5.30078,5.30219,15000000.0
2009-06-12 18:21:00,5.3016,5.30266,5.30049,5.30191,18000000.0
2009-06-12 18:22:00,5.30115,5.30348,5.30115,5.30224,14000000.0
2009-06-12 18:23:00,5.30278,5.30343,5.3023,5.30306,7000000.0
2009-06-12 18:24:00,5.3022,5.30324,5.3022,5.3023,9000000.0
2009-06-12 18:25:00,5.303,5.30366,5.30147,5.30366,13000000.0
2009-06-12 18:26:00,5.30407,5.30407,5.30233,5.30385,16000000.0
2009-06-12 18:27:00,5.30301,5.30329,5.30164,5.30288,14000000.0
2009-06-12 18:28:00,5.30316,5.30337,5.30177,5.30331,13000000.0
2009-06-12 18:29:00,5.30203,5.30336,5.3017,5.30286,11000000.0
2009-06-12 18:30:00,5.30279,5.30557,5.30279,5.30557,16000000.0
2009-06-12 18:31:00,5.30634,5.3069,5.30493,5.3069,12000000.0
2009-06-12 18:32:00,5.30706,5.30706,5.30528,5.30699,11000000.0
2009-06-12 18:33:00,5.30711,5.30714,5.30611,5.30621,13000000.0
2009-06-12 18:34:00,5.30593,5.30646,5.30432,5.30537,13000000.0
2009-06-12 18:35:00,5.30551,5.30605,5.30372,5.30372,18000000.0
2009-06-12 18:36:00,5.30531,5.30627,5.30482,5.306,18000000.0
2009-06-12 18:37:00,5.30487,5.30513,5.30334,5.30366,18000000.0
2009-06-12 18:38:00,5.30207,5.3057,5.30207,5.30372,11000000.0
2009-06-12 18:39:00,5.30303,5.30429,5.3027,5.30382,11000000.0
2009-06-12 18:40:00,5.3032,5.30548,5.30197,5.30295,14000000.0
2009-06-12 18:41:00,5.30116,5.30372,5.30116,5.3021,16000000.0
2009-06-12 18:42:00,5.30259,5.30349,5.30147,5.30245,14000000.0
2009-06-12 18:43:00,5.30235,5.30331,5.30206,5.30321,10000000.0
2009-06-12 18:44:00,5.30308,5.30384,5.30226,5.30226,13000000.0
2009-06-12 18:45:00,5.3027,5.30361,5.30176,5.30205,13000000.0
2009-06-12 18:46:00,5.30325,5.30351,5.30198,5.30271,12000000.0
2009-06-12 18:47:00,5.3026,5.30316,5.30102,5.3021,14000000.0
2009-06-12 18:48:00,5.30187,5.30245,5.30018,5.30018,15000000.0
2009-06-12 18:49:00,5.30183,5.30282,5.30069,5.30132,12000000.0
2009-06-12 18:50:00,5.30269,5.30314,5.30161,5.30179,9000000.0
2009-06-12 18:51:00,5.30334,5.30452,5.30227,5.30348,17000000.0
2009-06-12 18:52:00,5.30414,5.30477,5.30331,5.30331,9000000.0
2009-06-12 18:53:00,5.30422,5.30639,5.30419,5.30562,14000000.0
2009-06-12 18:54:00,5.3062,5.3062,5.30315,5.30315,14000000.0
2009-06-12 18:55:00,5.30315,5.30473,5.30261,5.3035,10000000.0
2009-06-12 18:56:00,5.30425,5.3052,5.30271,5.30439,16000000.0
2009-06-12 18:57:00,5.30413,5.30454,5.30291,5.30384,17000000.0
2009-06-12 18:58:00,5.30426,5.30563,5.30346,5.30462,14000000.0
2009-06-12 18:59:00,5.30405,5.30436,5.30276,5.30357,14000000.0
2009-06-12 19:00:00,5.30409,5.30409,5.30166,5.30326,15000000.0
2009-06-12 19:01:00,5.30261,5.30289,5.30052,5.30174,15000000.0
2009-06-12 19:02:00,5.30213,5.30227,5.30065,5.30065,14000000.0
2009-06-12 19:03:00,5.30237,5.30237,5.30057,5.30158,14000000.0
2009-06-12 19:04:00,5.30079,5.3013,5.29993,5.30077,12000000.0
2009-06-12 19:05:00,5.30096,5.30096,5.29962,5.30013,15000000.0
2009-06-12 19:06:00,5.29986,5.30157,5.29981,5.30101,16000000.0
2009-06-12 19:07:00,5.30104,5.30119,5.29841,5.29952,20000000.0
2009-06-12 19:08:00,5.29891,5.30039,5.29867,5.29988,8000000.0
2009-06-12 19:09:00,5.30026,5.30065,5.29829,5.30055,17000000.0
2009-06-12 19:10:00,5.30017,5.30017,5.29872,5.29874,9000000.0
2009-06-12 19:11:00,5.30049,5.30049,5.29785,5.29785,16000000.0
2009-06-12 19:12:00,5.30011,5.30011,5.29754,5.29892,13000000.0
2009-06-12 19:13:00,5.29911,5.29943,5.29802,5.29863,10000000.0
2009-06-12 19:14:00,5.2994,5.29988,5.298,5.29869,20000000.0
2009-06-12 19:15:00,5.29857,5.29858,5.29713,5.29818,12000000.0
2009-06-12 19:16:00,5.29828,5.29863,5.29667,5.29737,8000000.0
2009-06-12 19:17:00,5.29733,5.29882,5.29576,5.29869,18000000.0
2009-06-12 19:18:00,5.29749,5.29832,5.29679,5.29771,11000000.0
2009-06-12 19:19:00,5.29628,5.29841,5.29628,5.29696,12000000.0
2009-06-12 19:20:00,5.29796,5.29971,5.2972,5.29942,14000000.0
2009-06-12 19:21:00,5.29956,5.29996,5.29834,5.29896,13000000.0
2009-06-12 19:22:00,5.29878,5.29956,5.29757,5.29872,12000000.0
2009-06-12 19:23:00,5.29832,5.29886,5.29761,5.29832,14000000.0
2009-06-12 19:24:00,5.299,5.29923,5.29814,5.29913,19000000.0
2009-06-12 19:25:00,5.29844,5.29898,5.29765,5.29893,8000000.0
2009-06-12 19:26:00,5.29861,5.29897,5.29842,5.29844,7000000.0
2009-06-12 19:27:00,5.29868,5.29947,5.29804,5.29886,20000000.0
2009-06-12 19:28:00,5.29864,5.29928,5.29799,5.29909,17000000.0
2009-06-12 19:29:00,5.29924,5.30026,5.29817,5.30026,10000000.0
2009-06-12 19:30:00,5.30049,5.30236,5.29933,5.30236,15000000.0
2009-06-12 19:31:00,5.30159,5.302,5.30107,5.30179,11000000.0
2009-06-12 19:32:00,5.30028,5.30121,5.3,5.30104,9000000.0
2009-06-12 19:33:00,5.30106,5.30157,5.29981,5.3007,14000000.0
2009-06-12 19:34:00,5.30168,5.30228,5.30064,5.30064,17000000.0
2009-06-12 19:35:00,5.3028,5.3028,5.30156,5.30224,8000000.0
2009-06-12 19:36:00,5.3029,5.3029,5.30114,5.30197,15000000.0
2009-06-12 19:37:00,5.30208,5.30208,5.30074,5.30161,8000000.0
2009-06-12 19:38:00,5.30078,5.30211,5.30056,5.30203,15000000.0
2009-06-12 19:39:00,5.30125,5.30199,5.30081,5.30095,17000000.0
2009-06-12 19:40:00,5.30122,5.30201,5.29993,5.30189,16000000.0
2009-06-12 19:41:00,5.3025,5.3025,5.30064,5.30206,11000000.0
2009-06-12 19:42:00,5.30224,5.30224,5.30063,5.30168,15000000.0
2009-06-12 19:43:00,5.30026,5.3023,5.30021,5.30161,14000000.0
2009-06-12 19:44:00,5.30166,5.30251,5.30103,5.30251,14000000.0
2009-06-12 19:45:00,5.30169,5.30284,5.30129,5.30129,15000000.0
2009-06-12 19:46:00,5.30306,5.30333,5.30166,5.30246,15000000.0
2009-06-12 19:47:00,5.30164,5.30344,5.30152,5.30223,16000000.0
2009-06-12 19:48:00,5.30205,5.3026,5.30104,5.30201,16000000.0
2009-06-12 19:49:00,5.30244,5.30249,5.30071,5.30074,8000000.0
2009-06-12 19:50:00,5.30225,5.30248,5.30091,5.30248,9000000.0
2009-06-12 19:51:00,5.30192,5.30219,5.29989,5.30137,19000000.0
2009-06-12 19:52:00,5.30035,5.30099,5.29933,5.29933,11000000.0
2009-06-12 19:53:00,5.30123,5.30123,5.29944,5.30085,14000000.0
2009-06-12 19:54:00,5.30066,5.30243,5.2996,5.30145,18000000.0
2009-06-12 19:55:00,5.30058,5.30152,5.30026,5.30087,13000000.0
2009-06-12 19:56:00,5.30073,5.30136,5.29981,5.30025,10000000.0
2009-06-12 19:57:00,5.3006,5.30136,5.29936,5.30095,16000000.0
2009-06-12 19:58:00,5.3009,5.30316,5.29938,5.30176,15000000.0
2009-06-12 19:59:00,5.30369,5.30369,5.30185,5.3023,14000000.0
2009-06-12 20:00:00,5.30217,5.30372,5.30142,5.30372,11000000.0
2009-06-12 20:01:00,5.30357,5.30403,5.30213,5.30387,24000000.0
2009-06-12 20:02:00,5.30449,5.30507,5.30387,5.30507,11000000.0
2009-06-12 20:03:00,5.306,5.30601,5.30473,5.305,11000000.0
2009-06-12 20:04:00,5.30546,5.30583,5.30438,5.30536,10000000.0
2009-06-12 20:05:00,5.30445,5.30605,5.30386,5.30386,17000000.0
2009-06-12 20:06:00,5.30542,5.30649,5.30477,5.3064,10000000.0
2009-06-12 20:07:00,5.3066,5.30809,5.306,5.30775,14000000.0
2009-06-12 20:08:00,5.30867,5.3093,5.30786,5.30915,13000000.0
2009-06-12 20:09:00,5.30945,5.3109,5.308,5.3109,11000000.0
2009-06-12 20:10:00,5.31056,5.31159,5.30997,5.3109,11000000.0
2009-06-12 20:11:00,5.3102,5.31139,5.30944,5.31139,9000000.0
2009-06-12 20:12:00,5.31153,5.31187,5.30983,5.31075,16000000.0
2009-06-12 20:13:00,5.31033,5.31196,5.30949,5.31196,11000000.0
2009-06-12 20:14:00,5.30979,5.31157,5.30953,5.31092,19000000.0
2009-06-12 20:15:00,5.31181,5.31181,5.30982,5.31136,13000000.0
2009-06-12 20:16:00,5.31093,5.31133,5.30967,5.31088,15000000.0
2009-06-12 20:17:00,5.31204,5.31249,5.31055,5.31233,8000000.0
2009-06-12 20:18:00,5.31292,5.31292,5.31127,5.31219,14000000.0
2009-06-12 20:19:00,5.31151,5.31179,5.31011,5.31032,14000000.0
2009-06-12 20:20:00,5.31101,5.31101,5.30876,5.30979,12000000.0
2009-06-12 20:21:00,5.3107,5.31073,5.3095,5.31012,9000000.0
2009-06-12 20:22:00,5.31064,5.31096,5.3091,5.31082,17000000.0
2009-06-12 20:23:00,5.31016,5.31201,5.31003,5.31198,11000000.0
2009-06-12 20:24:00,5.3117,5.31351,5.31141,5.31351,16000000.0
2009-06-12 20:25:00,5.3137,5.31484,5.31328,5.31478,11000000.0
2009-06-12 20:26:00,5.3149,5.31675,5.3149,5.31675,8000000.0
2009-06-12 20:27:00,5.31673,5.31699,5.31509,5.31594,13000000.0
2009-06-12 20:28:00,5.31477,5.31641,5.31348,5.31641,15000000.0
2009-06-12 20:29:00,5.31512,5.31653,5.31464,5.3159,16000000.0
2009-06-12 20:30:00,5.31449,5.31598,5.31449,5.31554,8000000.0
2009-06-12 20:31:00,5.31428,5.31604,5.31428,5.31516,18000000.0
2009-06-12 20:32:00,5.31583,5.316,5.31424,5.31424,7000000.0
2009-06-12 20:33:00,5.31551,5.31658,5.31516,5.31594,13000000.0
2009-06-12 20:34:00,5.3162,5.3162,5.31344,5.315,13000000.0
2009-06-12 20:35:00,5.3146,5.31483,5.31361,5.3142,9000000.0
2009-06-12 20:36:00,5.31419,5.31459,5.3132,5.31438,17000000.0
2009-06-12 20:37:00,5.31398,5.31474,5.31289,5.31474,14000000.0
2009-06-12 20:38:00,5.31314,5.31435,5.31293,5.31317,16000000.0
2009-06-12 20:39:00,5.31344,5.31539,5.31344,5.3152,14000000.0
2009-06-12 20:40:00,5.31508,5.31508,5.31268,5.31339,17000000.0
2009-06-12 20:41:00,5.3128,5.3128,5.3099,5.30996,16000000.0
2009-06-12 20:42:00,5.31104,5.31115,5.30921,5.31113,22000000.0
2009-06-12 20:43:00,5.30961,5.31053,5.30865,5.30958,18000000.0
2009-06-12 20:44:00,5.31009,5.31009,5.30622,5.30706,16000000.0
2009-06-12 20:45:00,5.3062,5.3062,5.3042,5.30518,8000000.0
2009-06-12 20:46:00,5.30439,5.30448,5.30246,5.30448,19000000.0
2009-06-12 20:47:00,5.30477,5.30514,5.30327,5.3041,12000000.0
2009-06-12 20:48:00,5.30339,5.30421,5.30252,5.303,9000000.0
2009-06-12 20:49:00,5.3031,5.30392,5.30236,5.30257,19000000.0
2009-06-12 20:50:00,5.30324,5.30436,5.30199,5.30358,15000000.0
2009-06-12 20:51:00,5.30377,5.30681,5.30377,5.30526,9000000.0
2009-06-12 20:52:00,5.3071,5.30832,5.30648,5.30832,11000000.0
2009-06-12 20:53:00,5.30823,5.30823,5.30581,5.30627,15000000.0
2009-06-12 20:54:00,5.3065,5.30687,5.30569,5.30685,12000000.0
2009-06-12 20:55:00,5.3075,5.31023,5.3073,5.31,18000000.0
2009-06-12 20:56:00,5.30833,5.31138,5.30833,5.30986,12000000.0
2009-06-12 20:57:00,5.31055,5.31129,5.30939,5.30977,13000000.0
2009-06-12 20:58:00,5.3098,5.31042,5.30891,5.30891,11000000.0
2009-06-12 20:59:00,5.30887,5.30907,5.30772,5.30832,11000000.0
2009-06-12 21:00:00,5.30803,5.30856,5.30676,5.30846,17000000.0
2009-06-12 21:01:00,5.30754,5.308,5.30633,5.30719,10000000.0
2009-06-12 21:02:00,5.3057,5.30721,5.30566,5.30692,8000000.0
2009-06-12 21:03:00,5.30486,5.30728,5.30483,5.30574,19000000.0
2009-06-12 21:04:00,5.30562,5.30611,5.30473,5.30545,18000000.0
2009-06-12 21:05:00,5.30566,5.30587,5.30418,5.30568,14000000.0
2009-06-12 21:06:00,5.30589,5.30605,5.3035,5.3035,12000000.0
2009-06-12 21:07:00,5.3054,5.3054,5.30408,5.30433,10000000.0
2009-06-12 21:08:00,5.30387,5.30466,5.30284,5.30458,14000000.0
2009-06-12 21:09:00,5.30494,5.30544,5.304,5.30544,16000000.0
2009-06-12 21:10:00,5.30552,5.3061,5.30456,5.30592,15000000.0
2009-06-12 21:11:00,5.30557,5.3072,5.30448,5.30593,13000000.0
2009-06-12 21:12:00,5.30636,5.30636,5.3042,5.30625,10000000.0
2009-06-12 21:13:00,5.30708,5.30858,5.3054,5.30709,14000000.0
2009-06-12 21:14:00,5.30683,5.30689,5.30582,5.30608,10000000.0
2009-06-12 21:15:00,5.30629,5.30629,5.30323,5.30504,15000000.0
2009-06-12 21:16:00,5.30564,5.30615,5.30449,5.30539,11000000.0
2009-06-12 21:17:00,5.30599,5.30627,5.30455,5.30464,13000000.0
2009-06-12 21:18:00,5.3051,5.30546,5.30389,5.30449,17000000.0
2009-06-12 21:19:00,5.30477,5.30559,5.30397,5.30559,12000000.0
2009-06-12 21:20:00,5.30589,5.30608,5.30439,5.30482,14000000.0
2009-06-12 21:21:00,5.30708,5.30771,5.30492,5.30771,11000000.0
2009-06-12 21:22:00,5.30891,5.30891,5.3077,5.30839,9000000.0
2009-06-12 21:23:00,5.30801,5.31078,5.30753,5.31078,7000000.0
2009-06-12 21:24:00,5.31056,5.31115,5.3096,5.3096,11000000.0
2009-06-12 21:25:00,5.30967,5.30995,5.30887,5.30981,7000000.0
2009-06-12 21:26:00,5.30819,5.30985,5.30816,5.30943,13000000.0
2009-06-12 21:27:00,5.30812,5.30974,5.30812,5.30938,11000000.0
2009-06-12 21:28:00,5.30976,5.31088,5.3096,5.31019,15000000.0
2009-06-12 21:29:00,5.31085,5.31193,5.31048,5.31104,12000000.0
2009-06-12 21:30:00,5.31109,5.31241,5.3099,5.31165,10000000.0
2009-06-12 21:31:00,5.31105,5.31265,5.31105,5.31136,10000000.0
2009-06-12 21:32:00,5.31189,5.31234,5.31117,5.31168,12000000.0
2009-06-12 21:33:00,5.31222,5.31247,5.31055,5.31149,19000000.0
2009-06-12 21:34:00,5.31231,5.31261,5.31134,5.31254,8000000.0
2009-06-12 21:35:00,5.31204,5.31398,5.31204,5.31395,20000000.0
2009-06-12 21:36:00,5.31491,5.31521,5.31191,5.31443,19000000.0
2009-06-12 21:37:00,5.31387,5.31497,5.31373,5.31445,19000000.0
2009-06-12 21:38:00,5.31419,5.31425,5.31312,5.31371,13000000.0
2009-06-12 21:39:00,5.31391,5.31458,5.31312,5.31442,17000000.0
2009-06-12 21:40:00,5.31438,5.31438,5.31228,5.31328,7000000.0
2009-06-12 21:41:00,5.31309,5.31312,5.31211,5.31312,11000000.0
2009-06-12 21:42:00,5.31233,5.3136,5.31178,5.31231,18000000.0
2009-06-12 21:43:00,5.3125,5.3125,5.31089,5.31119,13000000.0
2009-06-12 21:44:00,5.31163,5.31165,5.31031,5.31165,16000000.0
2009-06-12 21:45:00,5.31218,5.3127,5.31098,5.31203,11000000.0
2009-06-12 21:46:00,5.3131,5.31532,5.31278,5.31532,13000000.0
2009-06-12 21:47:00,5.31384,5.31476,5.31284,5.31331,13000000.0
2009-06-12 21:48:00,5.31341,5.31465,5.31252,5.313,17000000.0
2009-06-12 21:49:00,5.31358,5.31404,5.31256,5.31296,8000000.0
2009-06-12 21:50:00,5.31445,5.31445,5.31276,5.31386,11000000.0
2009-06-12 21:51:00,5.31291,5.31329,5.31039,5.31112,13000000.0
2009-06-12 21:52:00,5.31087,5.31228,5.30999,5.31228,13000000.0
2009-06-12 21:53:00,5.31251,5.31251,5.31111,5.31143,14000000.0
2009-06-12 21:54:00,5.31117,5.31175,5.3107,5.31105,11000000.0
2009-06-12 21:55:00,5.31181,5.31225,5.31133,5.31195,17000000.0
2009-06-12 21:56:00,5.31287,5.31308,5.31159,5.31209,12000000.0
2009-06-12 21:57:00,5.31281,5.31388,5.31167,5.31388,16000000.0
2009-06-12 21:58:00,5.31297,5.31385,5.31281,5.31357,9000000.0
2009-06-12 21:59:00,5.3138,5.31396,5.31237,5.31268,18000000.0
2009-06-12 22:00:00,5.3129,5.31427,5.31288,5.31357,13000000.0
2009-06-12 22:01:00,5.31463,5.31502,5.31345,5.31345,11000000.0
2009-06-12 22:02:00,5.31441,5.31509,5.31397,5.31509,17000000.0
2009-06-12 22:03:00,5.31514,5.31536,5.31421,5.31432,23000000.0
2009-06-12 22:04:00,5.31527,5.31527,5.31397,5.31448,15000000.0
2009-06-12 22:05:00,5.31488,5.31532,5.31362,5.31362,14000000.0
2009-06-12 22:06:00,5.31405,5.31448,5.31283,5.3135,15000000.0
2009-06-12 22:07:00,5.31365,5.31385,5.31229,5.31239,9000000.0
2009-06-12 22:08:00,5.31364,5.3138,5.3121,5.31349,18000000.0
2009-06-12 22:09:00,5.31363,5.31507,5.31333,5.31479,11000000.0
2009-06-12 22:10:00,5.31409,5.31444,5.31249,5.31249,7000000.0
2009-06-12 22:11:00,5.31376,5.31405,5.31301,5.31384,8000000.0
2009-06-12 22:12:00,5.31358,5.31423,5.31252,5.31391,16000000.0
2009-06-12 22:13:00,5.31364,5.31447,5.31224,5.31309,24000000.0
2009-06-12 22:14:00,5.31299,5.31299,5.31178,5.31178,9000000.0
2009-06-12 22:15:00,5.31156,5.31208,5.31072,5.31072,10000000.0
2009-06-12 22:16:00,5.31225,5.31225,5.31058,5.31117,13000000.0
2009-06-12 22:17:00,5.31126,5.31199,5.31086,5.31191,20000000.0
2009-06-12 22:18:00,5.31166,5.31194,5.31094,5.31116,11000000.0
2009-06-12 22:19:00,5.31203,5.31203,5.30988,5.31048,15000000.0
2009-06-12 22:20:00,5.31132,5.31169,5.31063,5.31079,16000000.0
2009-06-12 22:21:00,5.31147,5.31147,5.30912,5.31098,12000000.0
2009-06-12 22:22:00,5.31022,5.31159,5.31022,5.31159,14000000.0
2009-06-12 22:23:00,5.31207,5.31207,5.31094,5.31094,11000000.0
2009-06-12 22:24:00,5.31133,5.31252,5.31078,5.31165,16000000.0
2009-06-12 22:25:00,5.31036,5.31205,5.31036,5.31097,14000000.0
2009-06-12 22:26:00,5.31171,5.31171,5.31064,5.31078,10000000.0
2009-06-12 22:27:00,5.31167,5.31167,5.30917,5.30995,14000000.0
2009-06-12 22:28:00,5.31018,5.31066,5.30896,5.30963,12000000.0
2009-06-12 22:29:00,5.31042,5.31083,5.3094,5.31038,13000000.0
2009-06-12 22:30:00,5.31099,5.31099,5.30966,5.31006,8000000.0
2009-06-12 22:31:00,5.31068,5.31075,5.31055,5.31075,11000000.0
2009-06-12 22:32:00,5.31025,5.31047,5.30894,5.30997,20000000.0
2009-06-12 22:33:00,5.30844,5.30976,5.30844,5.30907,11000000.0
2009-06-12 22:34:00,5.30972,5.3101,5.30914,5.30952,10000000.0
2009-06-12 22:35:00,5.3098,5.30983,5.30875,5.30885,13000000.0
2009-06-12 22:36:00,5.30895,5.30965,5.30865,5.30888,9000000.0
2009-06-12 22:37:00,5.30962,5.30987,5.30868,5.3091,13000000.0
2009-06-12 22:38:00,5.30863,5.30946,5.30826,5.3093,9000000.0
2009-06-12 22:39:00,5.3083,5.3089,5.30756,5.3076,12000000.0
2009-06-12 22:40:00,5.30762,5.30847,5.30716,5.30838,9000000.0
2009-06-12 22:41:00,5.30839,5.30869,5.3074,5.30757,14000000.0
2009-06-12 22:42:00,5.30784,5.30833,5.30714,5.30771,13000000.0
2009-06-12 22:43:00,5.30781,5.30811,5.3076,5.30799,12000000.0
2009-06-12 22:44:00,5.30806,5.30806,5.3069,5.30703,15000000.0
2009-06-12 22:45:00,5.30777,5.3078,5.30671,5.30692,13000000.0
2009-06-12 22:46:00,5.30695,5.30769,5.30682,5.30757,14000000.0
2009-06-12 22:47:00,5.30756,5.30814,5.30756,5.308,15000000.0
2009-06-12 22:48:00,5.30712,5.30775,5.30658,5.30775,13000000.0
2009-06-12 22:49:00,5.30731,5.30795,5.30648,5.30762,13000000.0
2009-06-12 22:50:00,5.30772,5.30832,5.30668,5.30734,15000000.0
2009-06-12 22:51:00,5.30729,5.30761,5.3059,5.3059,14000000.0
2009-06-12 22:52:00,5.30623,5.30763,5.30623,5.30742,9000000.0
2009-06-12 22:53:00,5.3076,5.30819,5.30682,5.30808,15000000.0
2009-06-12 22:54:00,5.30729,5.30835,5.30671,5.30671,17000000.0
2009-06-12 22:55:00,5.30866,5.30866,5.30651,5.30741,16000000.0
2009-06-12 22:56:00,5.30726,5.3073,5.30516,5.30572,13000000.0
2009-06-12 22:57:00,5.30585,5.30632,5.30539,5.30545,8000000.0
2009-06-12 22:58:00,5.30633,5.3072,5.30587,5.30608,8000000.0
2009-06-12 22:59:00,5.30688,5.30766,5.30549,5.30615,19000000.0
2009-06-15 02:00:00,5.32097,5.32105,5.32085,5.32085,11000000.0
2009-06-15 02:01:00,5.32164,5.32164,5.31981,5.32009,11000000.0
2009-06-15 02:02:00,5.3201,5.32031,5.31837,5.3198,13000000.0
2009-06-15 02:03:00,5.31906,5.32103,5.31905,5.32037,8000000.0
2009-06-15 02:04:00,5.32015,5.32106,5.31903,5.31903,18000000.0
2009-06-15 02:05:00,5.32011,5.32121,5.31996,5.32047,14000000.0
2009-06-15 02:06:00,5.32107,5.32152,5.31997,5.32099,18000000.0
2009-06-15 02:07:00,5.32218,5.32278,5.32085,5.32278,12000000.0
2009-06-15 02:08:00,5.322,5.32486,5.322,5.32486,12000000.0
2009-06-15 02:09:00,5.32327,5.32486,5.32268,5.32361,11000000.0
2009-06-15 02:10:00,5.32218,5.3232,5.321,5.32106,10000000.0
2009-06-15 02:11:00,5.32123,5.32188,5.32033,5.32135,16000000.0
2009-06-15 02:12:00,5.321,5.32239,5.32072,5.32239,17000000.0
2009-06-15 02:13:00,5.322,5.32259,5.32141,5.32207,9000000.0
2009-06-15 02:14:00,5.3209,5.32201,5.32047,5.32161,16000000.0
2009-06-15 02:15:00,5.32017,5.3215,5.31928,5.32002,15000000.0
2009-06-15 02:16:00,5.32021,5.32324,5.31998,5.3222,16000000.0
2009-06-15 02:17:00,5.32259,5.32318,5.32173,5.32231,14000000.0
2009-06-15 02:18:00,5.32328,5.32534,5.32249,5.32374,16000000.0
2009-06-15 02:19:00,5.32534,5.32537,5.32355,5.32397,11000000.0
2009-06-15 02:20:00,5.32257,5.32515,5.32217,5.32339,10000000.0
2009-06-15 02:21:00,5.32209,5.323,5.32056,5.32169,18000000.0
2009-06-15 02:22:00,5.32108,5.32108,5.31837,5.31923,15000000.0
2009-06-15 02:23:00,5.31885,5.31975,5.31853,5.31859,16000000.0
2009-06-15 02:24:00,5.32009,5.32009,5.31842,5.31921,12000000.0
2009-06-15 02:25:00,5.31846,5.32177,5.31846,5.32095,18000000.0
2009-06-15 02:26:00,5.32153,5.32153,5.31988,5.32052,8000000.0
2009-06-15 02:27:00,5.32144,5.32204,5.3207,5.32108,12000000.0
2009-06-15 02:28:00,5.32158,5.32196,5.32032,5.32128,15000000.0
2009-06-15 02:29:00,5.32025,5.32259,5.32025,5.32144,15000000.0
2009-06-15 02:30:00,5.3215,5.32248,5.32074,5.32214,19000000.0
2009-06-15 02:31:00,5.32162,5.3232,5.32117,5.32262,13000000.0
2009-06-15 02:32:00,5.32294,5.32491,5.32277,5.32438,17000000.0
2009-06-15 02:33:00,5.32549,5.32595,5.32476,5.32511,10000000.0
2009-06-15 02:34:00,5.32575,5.32656,5.32543,5.32577,11000000.0
2009-06-15 02:35:00,5.3257,5.32597,5.32439,5.32556,14000000.0
2009-06-15 02:36:00,5.32457,5.32606,5.32437,5.32437,13000000.0
2009-06-15 02:37:00,5.32564,5.32598,5.32462,5.32509,9000000.0
2009-06-15 02:38:00,5.32633,5.32674,5.3247,5.3247,12000000.0
2009-06-15 02:39:00,5.326,5.32656,5.32525,5.32559,11000000.0
2009-06-15 02:40:00,5.32581,5.32651,5.32483,5.32602,19000000.0
2009-06-15 02:41:00,5.32582,5.32646,5.3247,5.32586,12000000.0
2009-06-15 02:42:00,5.32432,5.32608,5.3241,5.32608,11000000.0
2009-06-15 02:43:00,5.32516,5.32518,5.32322,5.32322,12000000.0
2009-06-15 02:44:00,5.32286,5.32347,5.32213,5.32292,9000000.0
2009-06-15 02:45:00,5.32284,5.32439,5.32277,5.32439,13000000.0
2009-06-15 02:46:00,5.32405,5.32458,5.32331,5.32362,11000000.0
2009-06-15 02:47:00,5.32303,5.324,5.32222,5.32222,10000000.0
2009-06-15 02:48:00,5.3221,5.32348,5.32181,5.32303,11000000.0
2009-06-15 02:49:00,5.32145,5.32283,5.32145,5.32282,10000000.0
2009-06-15 02:50:00,5.32297,5.32431,5.32257,5.32278,17000000.0
2009-06-15 02:51:00,5.32296,5.32418,5.32296,5.32321,15000000.0
2009-06-15 02:52:00,5.32327,5.32354,5.32142,5.32239,13000000.0
2009-06-15 02:53:00,5.32164,5.32249,5.32101,5.32144,12000000.0
2009-06-15 02:54:00,5.32132,5.32245,5.32079,5.32172,13000000.0
2009-06-15 02:55:00,5.32071,5.32097,5.31856,5.31971,13000000.0
2009-06-15 02:56:00,5.31986,5.32057,5.31883,5.32024,13000000.0
2009-06-15 02:57:00,5.32005,5.32151,5.31938,5.32151,10000000.0
2009-06-15 02:58:00,5.32171,5.32218,5.32021,5.32088,15000000.0
2009-06-15 02:59:00,5.3216,5.32191,5.32066,5.32156,12000000.0
2009-06-15 03:00:00,5.3213,5.32177,5.32053,5.32053,17000000.0
2009-06-15 03:01:00,5.3204,5.32167,5.32015,5.32141,9000000.0
2009-06-15 03:02:00,5.32151,5.32192,5.3205,5.32143,15000000.0
2009-06-15 03:03:00,5.32142,5.32216,5.32079,5.32146,14000000.0
2009-06-15 03:04:00,5.32161,5.3227,5.32118,5.3227,11000000.0
2009-06-15 03:05:00,5.32284,5.32304,5.32185,5.32256,12000000.0
2009-06-15 03:06:00,5.32208,5.32277,5.32102,5.3217,12000000.0
2009-06-15 03:07:00,5.31981,5.32081,5.31919,5.32069,18000000.0
2009-06-15 03:08:00,5.32071,5.3215,5.32045,5.32057,9000000.0
2009-06-15 03:09:00,5.31809,5.32027,5.31754,5.31894,9000000.0
2009-06-15 03:10:00,5.31893,5.31948,5.31736,5.31948,11000000.0
2009-06-15 03:11:00,5.31977,5.32087,5.31868,5.32087,16000000.0
2009-06-15 03:12:00,5.31925,5.31992,5.31902,5.31992,8000000.0
2009-06-15 03:13:00,5.31862,5.32059,5.31796,5.31852,12000000.0
2009-06-15 03:14:00,5.3204,5.32115,5.31944,5.31959,16000000.0
2009-06-15 03:15:00,5.32007,5.32079,5.31987,5.3206,10000000.0
2009-06-15 03:16:00,5.32055,5.32138,5.32012,5.32039,16000000.0
2009-06-15 03:17:00,5.32076,5.32164,5.32014,5.32067,16000000.0
2009-06-15 03:18:00,5.32126,5.32221,5.32101,5.32201,9000000.0
2009-06-15 03:19:00,5.32228,5.3231,5.32206,5.32308,10000000.0
2009-06-15 03:20:00,5.32261,5.32337,5.32162,5.32242,20000000.0
2009-06-15 03:21:00,5.32208,5.32575,5.32208,5.32575,18000000.0
2009-06-15 03:22:00,5.32558,5.32617,5.32469,5.3259,15000000.0
2009-06-15 03:23:00,5.32603,5.32603,5.32386,5.32461,15000000.0
2009-06-15 03:24:00,5.32444,5.32511,5.32388,5.32442,12000000.0
2009-06-15 03:25:00,5.32382,5.32452,5.32218,5.32364,15000000.0
2009-06-15 03:26:00,5.32211,5.3239,5.32211,5.32355,19000000.0
2009-06-15 03:27:00,5.32172,5.32287,5.32159,5.32187,8000000.0
2009-06-15 03:28:00,5.32291,5.32371,5.32162,5.32328,13000000.0
2009-06-15 03:29:00,5.32379,5.32391,5.32259,5.32259,9000000.0
2009-06-15 03:30:00,5.32308,5.32393,5.32224,5.32269,17000000.0
2009-06-15 03:31:00,5.3237,5.32386,5.32273,5.32337,7000000.0
2009-06-15 03:32:00,5.3235,5.32377,5.32168,5.32173,15000000.0
2009-06-15 03:33:00,5.32209,5.32305,5.32073,5.32083,14000000.0
2009-06-15 03:34:00,5.32231,5.32331,5.32179,5.32272,13000000.0
2009-06-15 03:35:00,5.32298,5.32438,5.32248,5.32438,9000000.0
2009-06-15 03:36:00,5.32451,5.32451,5.32299,5.32316,13000000.0
2009-06-15 03:37:00,5.32524,5.32622,5.32385,5.32622,13000000.0
2009-06-15 03:38:00,5.32653,5.32727,5.32535,5.32708,14000000.0
2009-06-15 03:39:00,5.32818,5.3286,5.32684,5.3283,11000000.0
2009-06-15 03:40:00,5.32602,5.32759,5.3254,5.32564,12000000.0
2009-06-15 03:41:00,5.3251,5.32768,5.3251,5.32684,19000000.0
2009-06-15 03:42:00,5.32672,5.32672,5.32548,5.32603,10000000.0
2009-06-15 03:43:00,5.3263,5.32651,5.32553,5.32614,12000000.0
2009-06-15 03:44:00,5.32664,5.32757,5.3261,5.32677,12000000.0
2009-06-15 03:45:00,5.32665,5.32739,5.32604,5.32694,14000000.0
2009-06-15 03:46:00,5.32619,5.32839,5.32619,5.32689,13000000.0
2009-06-15 03:47:00,5.32656,5.3276,5.32648,5.3276,9000000.0
2009-06-15 03:48:00,5.3275,5.32836,5.32692,5.32836,8000000.0
2009-06-15 03:49:00,5.32779,5.32881,5.32686,5.32855,19000000.0
2009-06-15 03:50:00,5.32711,5.32935,5.32691,5.32919,12000000.0
2009-06-15 03:51:00,5.32843,5.33023,5.32762,5.32849,15000000.0
2009-06-15 03:52:00,5.32856,5.3293,5.32851,5.32858,11000000.0
2009-06-15 03:53:00,5.3285,5.32925,5.32728,5.32881,12000000.0
2009-06-15 03:54:00,5.32753,5.32834,5.32619,5.32697,12000000.0
2009-06-15 03:55:00,5.32611,5.32709,5.32588,5.32687,12000000.0
2009-06-15 03:56:00,5.32823,5.32823,5.32655,5.32725,14000000.0
2009-06-15 03:57:00,5.32794,5.32794,5.32586,5.32626,15000000.0
2009-06-15 03:58:00,5.32604,5.32674,5.32529,5.32636,12000000.0
2009-06-15 03:59:00,5.32662,5.32709,5.32557,5.32672,17000000.0
2009-06-15 04:00:00,5.32717,5.32794,5.32535,5.3266,14000000.0
2009-06-15 04:01:00,5.32667,5.32742,5.32568,5.32612,13000000.0
2009-06-15 04:02:00,5.32619,5.32619,5.32349,5.32349,16000000.0
2009-06-15 04:03:00,5.325,5.3266,5.32415,5.3266,14000000.0
2009-06-15 04:04:00,5.32615,5.32702,5.3246,5.32511,19000000.0
2009-06-15 04:05:00,5.32563,5.32664,5.32502,5.32549,12000000.0
2009-06-15 04:06:00,5.3257,5.3269,5.32515,5.3269,18000000.0
2009-06-15 04:07:00,5.32643,5.32643,5.32487,5.32637,16000000.0
2009-06-15 04:08:00,5.32665,5.32742,5.32612,5.32638,8000000.0
2009-06-15 04:09:00,5.32685,5.32798,5.32614,5.32783,13000000.0
2009-06-15 04:10:00,5.32748,5.32968,5.32748,5.32959,14000000.0
2009-06-15 04:11:00,5.32955,5.32955,5.32626,5.32659,18000000.0
2009-06-15 04:12:00,5.32659,5.32756,5.32606,5.32606,10000000.0
2009-06-15 04:13:00,5.32658,5.327,5.3252,5.32588,14000000.0
2009-06-15 04:14:00,5.32575,5.32599,5.32465,5.3259,20000000.0
2009-06-15 04:15:00,5.32683,5.32749,5.32563,5.32734,14000000.0
2009-06-15 04:16:00,5.32604,5.32768,5.32592,5.32631,15000000.0
2009-06-15 04:17:00,5.32652,5.32681,5.32445,5.32632,22000000.0
2009-06-15 04:18:00,5.32465,5.32596,5.3244,5.32488,17000000.0
2009-06-15 04:19:00,5.32634,5.32634,5.32484,5.32534,12000000.0
2009-06-15 04:20:00,5.32488,5.32514,5.32357,5.32495,17000000.0
2009-06-15 04:21:00,5.32292,5.3245,5.32214,5.32354,13000000.0
2009-06-15 04:22:00,5.32279,5.32358,5.32247,5.32308,14000000.0
2009-06-15 04:23:00,5.32303,5.32312,5.32223,5.32312,9000000.0
2009-06-15 04:24:00,5.32281,5.32481,5.32281,5.32387,9000000.0
2009-06-15 04:25:00,5.3235,5.32482,5.3235,5.32428,13000000.0
2009-06-15 04:26:00,5.32398,5.32519,5.32352,5.32423,12000000.0
2009-06-15 04:27:00,5.32454,5.32503,5.32369,5.32372,16000000.0
2009-06-15 04:28:00,5.32385,5.32463,5.32346,5.3245,11000000.0
2009-06-15 04:29:00,5.32279,5.32536,5.32279,5.32384,20000000.0
2009-06-15 04:30:00,5.32466,5.32624,5.32466,5.3254,16000000.0
2009-06-15 04:31:00,5.32551,5.32577,5.32354,5.32577,12000000.0
2009-06-15 04:32:00,5.32373,5.326,5.32373,5.32535,11000000.0
2009-06-15 04:33:00,5.32583,5.32699,5.32538,5.32612,14000000.0
2009-06-15 04:34:00,5.32485,5.32608,5.32443,5.32532,11000000.0
2009-06-15 04:35:00,5.32471,5.32528,5.32402,5.32477,14000000.0
2009-06-15 04:36:00,5.32513,5.32525,5.32448,5.32448,11000000.0
2009-06-15 04:37:00,5.32496,5.32583,5.32412,5.32412,15000000.0
2009-06-15 04:38:00,5.32465,5.32536,5.32388,5.32445,7000000.0
2009-06-15 04:39:00,5.32445,5.32493,5.32266,5.32347,19000000.0
2009-06-15 04:40:00,5.32403,5.32438,5.32333,5.32394,14000000.0
2009-06-15 04:41:00,5.32369,5.32487,5.3231,5.32487,12000000.0
2009-06-15 04:42:00,5.32499,5.32499,5.32374,5.32452,11000000.0
2009-06-15 04:43:00,5.32434,5.32506,5.32361,5.32409,15000000.0
2009-06-15 04:44:00,5.32417,5.32477,5.32356,5.32441,13000000.0
2009-06-15 04:45:00,5.32363,5.32498,5.32361,5.32402,19000000.0
2009-06-15 04:46:00,5.32419,5.32453,5.32351,5.32393,14000000.0
2009-06-15 04:47:00,5.32416,5.32481,5.32339,5.32339,7000000.0
2009-06-15 04:48:00,5.32297,5.32414,5.32259,5.32278,14000000.0
2009-06-15 04:49:00,5.3241,5.3241,5.32223,5.32283,12000000.0
2009-06-15 04:50:00,5.32329,5.32344,5.32203,5.32251,9000000.0
2009-06-15 04:51:00,5.32207,5.32283,5.32125,5.32181,16000000.0
2009-06-15 04:52:00,5.32098,5.3254,5.32098,5.324,14000000.0
2009-06-15 04:53:00,5.32412,5.32492,5.32294,5.32345,12000000.0
2009-06-15 04:54:00,5.32285,5.32445,5.32285,5.32371,9000000.0
2009-06-15 04:55:00,5.32406,5.3242,5.32232,5.32383,19000000.0
2009-06-15 04:56:00,5.32367,5.32389,5.32353,5.32353,17000000.0
2009-06-15 04:57:00,5.3235,5.32485,5.32303,5.32364,15000000.0
2009-06-15 04:58:00,5.32543,5.3256,5.32394,5.32443,7000000.0
2009-06-15 04:59:00,5.32484,5.32493,5.32256,5.32455,10000000.0
2009-06-15 05:00:00,5.32416,5.32479,5.32261,5.32387,19000000.0
2009-06-15 05:01:00,5.32417,5.32502,5.32386,5.32481,8000000.0
2009-06-15 05:02:00,5.32497,5.32529,5.32419,5.3247,8000000.0
2009-06-15 05:03:00,5.32489,5.32542,5.32392,5.32392,13000000.0
2009-06-15 05:04:00,5.32476,5.32562,5.32379,5.32463,16000000.0
2009-06-15 05:05:00,5.32433,5.32484,5.32358,5.32414,17000000.0
2009-06-15 05:06:00,5.32426,5.32513,5.32392,5.32392,15000000.0
2009-06-15 05:07:00,5.32514,5.32525,5.32433,5.32464,9000000.0
2009-06-15 05:08:00,5.32472,5.32589,5.32465,5.32519,14000000.0
2009-06-15 05:09:00,5.32557,5.32557,5.32462,5.32494,15000000.0
2009-06-15 05:10:00,5.32519,5.32584,5.32471,5.32514,13000000.0
2009-06-15 05:11:00,5.32531,5.32579,5.32529,5.32579,13000000.0
2009-06-15 05:12:00,5.32553,5.32619,5.3251,5.3255,15000000.0
2009-06-15 05:13:00,5.32568,5.32575,5.32484,5.32517,14000000.0
2009-06-15 05:14:00,5.3257,5.3257,5.32425,5.32518,13000000.0
2009-06-15 05:15:00,5.32467,5.32544,5.32373,5.32505,15000000.0
2009-06-15 05:16:00,5.32449,5.32577,5.32449,5.32498,12000000.0
2009-06-15 05:17:00,5.3254,5.3254,5.32366,5.32496,13000000.0
2009-06-15 05:18:00,5.32479,5.32533,5.32393,5.32406,14000000.0
2009-06-15 05:19:00,5.3257,5.32633,5.32521,5.32601,9000000.0
2009-06-15 05:20:00,5.32556,5.32653,5.3251,5.3256,12000000.0
2009-06-15 05:21:00,5.32666,5.32666,5.32561,5.32609,9000000.0
2009-06-15 05:22:00,5.32623,5.32785,5.32596,5.32785,13000000.0
2009-06-15 05:23:00,5.32841,5.32859,5.32733,5.32733,9000000.0
2009-06-15 05:24:00,5.32706,5.32884,5.327,5.32884,13000000.0
2009-06-15 05:25:00,5.32861,5.32915,5.32801,5.32915,10000000.0
2009-06-15 05:26:00,5.32794,5.32924,5.32794,5.32924,11000000.0
2009-06-15 05:27:00,5.32847,5.32972,5.32795,5.32795,20000000.0
2009-06-15 05:28:00,5.32836,5.32927,5.32796,5.32883,11000000.0
2009-06-15 05:29:00,5.32755,5.32931,5.32744,5.32931,8000000.0
2009-06-15 05:30:00,5.32976,5.33035,5.32841,5.32967,13000000.0
2009-06-15 05:31:00,5.3289,5.32923,5.32755,5.32897,12000000.0
2009-06-15 05:32:00,5.32916,5.32959,5.32804,5.3289,14000000.0
2009-06-15 05:33:00,5.32884,5.32925,5.32817,5.32925,10000000.0
2009-06-15 05:34:00,5.32832,5.33023,5.32785,5.32846,14000000.0
2009-06-15 05:35:00,5.33064,5.33183,5.32999,5.33124,16000000.0
2009-06-15 05:36:00,5.3309,5.33177,5.33058,5.33144,11000000.0
2009-06-15 05:37:00,5.33037,5.33253,5.33037,5.3316,14000000.0
2009-06-15 05:38:00,5.33109,5.33257,5.33065,5.33103,12000000.0
2009-06-15 05:39:00,5.33206,5.33224,5.3309,5.33167,16000000.0
2009-06-15 05:40:00,5.33219,5.33242,5.33076,5.33087,15000000.0
2009-06-15 05:41:00,5.33153,5.33243,5.33136,5.33182,11000000.0
2009-06-15 05:42:00,5.33115,5.332,5.33044,5.33111,20000000.0
2009-06-15 05:43:00,5.33108,5.33176,5.32998,5.32998,13000000.0
2009-06-15 05:44:00,5.33097,5.33133,5.33027,5.33115,10000000.0
2009-06-15 05:45:00,5.33046,5.33142,5.33007,5.33007,9000000.0
2009-06-15 05:46:00,5.33049,5.33255,5.33047,5.33111,24000000.0
2009-06-15 05:47:00,5.33119,5.33246,5.33082,5.33167,16000000.0
2009-06-15 05:48:00,5.33097,5.33223,5.33092,5.33163,8000000.0
2009-06-15 05:49:00,5.33185,5.33241,5.33113,5.33156,7000000.0
2009-06-15 05:50:00,5.33248,5.33267,5.3315,5.3315,11000000.0
2009-06-15 05:51:00,5.33063,5.33123,5.33003,5.33067,18000000.0
2009-06-15 05:52:00,5.33025,5.33144,5.32983,5.33144,9000000.0
2009-06-15 05:53:00,5.32999,5.33103,5.32925,5.33039,15000000.0
2009-06-15 05:54:00,5.32939,5.33143,5.32939,5.33083,14000000.0
2009-06-15 05:55:00,5.33167,5.3319,5.32969,5.33037,15000000.0
2009-06-15 05:56:00,5.32885,5.33064,5.32885,5.32946,23000000.0
2009-06-15 05:57:00,5.32963,5.33038,5.32873,5.32984,17000000.0
2009-06-15 05:58:00,5.32992,5.33016,5.32876,5.32988,11000000.0
2009-06-15 05:59:00,5.32852,5.32996,5.32809,5.32911,13000000.0
2009-06-15 06:00:00,5.32863,5.33,5.32814,5.3289,18000000.0
2009-06-15 06:01:00,5.32852,5.32959,5.32794,5.32922,9000000.0
2009-06-15 06:02:00,5.328,5.32946,5.32762,5.32889,16000000.0
2009-06-15 06:03:00,5.32925,5.32925,5.32759,5.32861,12000000.0
2009-06-15 06:04:00,5.32785,5.32921,5.32649,5.32766,17000000.0
2009-06-15 06:05:00,5.32713,5.32862,5.32684,5.32789,11000000.0
2009-06-15 06:06:00,5.32811,5.32955,5.32744,5.32937,14000000.0
2009-06-15 06:07:00,5.32886,5.32992,5.32839,5.32841,13000000.0
2009-06-15 06:08:00,5.33,5.33117,5.32954,5.32969,13000000.0
2009-06-15 06:09:00,5.33027,5.33058,5.32934,5.32962,11000000.0
2009-06-15 06:10:00,5.33051,5.33051,5.32873,5.32951,8000000.0
2009-06-15 06:11:00,5.32882,5.33007,5.32863,5.32945,17000000.0
2009-06-15 06:12:00,5.32999,5.33024,5.32792,5.32937,13000000.0
2009-06-15 06:13:00,5.32904,5.32963,5.32831,5.3291,13000000.0
2009-06-15 06:14:00,5.3296,5.3296,5.32849,5.32898,11000000.0
2009-06-15 06:15:00,5.32963,5.32998,5.3279,5.32935,16000000.0
2009-06-15 06:16:00,5.32926,5.32978,5.32815,5.32953,13000000.0
2009-06-15 06:17:00,5.32842,5.33009,5.32819,5.32885,18000000.0
2009-06-15 06:18:00,5.32884,5.32886,5.32811,5.32854,11000000.0
2009-06-15 06:19:00,5.32968,5.32968,5.32817,5.32932,7000000.0
2009-06-15 06:20:00,5.32906,5.32954,5.32782,5.32782,17000000.0
2009-06-15 06:21:00,5.32871,5.32953,5.32849,5.32882,13000000.0
2009-06-15 06:22:00,5.32898,5.32898,5.32734,5.32783,19000000.0
2009-06-15 06:23:00,5.32775,5.32824,5.32631,5.32631,19000000.0
2009-06-15 06:24:00,5.32862,5.32862,5.32685,5.32745,20000000.0
2009-06-15 06:25:00,5.32728,5.32807,5.3269,5.32727,8000000.0
2009-06-15 06:26:00,5.32684,5.32723,5.32582,5.32589,19000000.0
2009-06-15 06:27:00,5.32702,5.32729,5.32613,5.32646,12000000.0
2009-06-15 06:28:00,5.32686,5.32844,5.32662,5.32676,10000000.0
2009-06-15 06:29:00,5.32768,5.32796,5.32655,5.32655,10000000.0
2009-06-15 06:30:00,5.32782,5.32782,5.32636,5.32732,12000000.0
2009-06-15 06:31:00,5.32767,5.32793,5.3264,5.3264,15000000.0
2009-06-15 06:32:00,5.3267,5.32754,5.32633,5.32672,11000000.0
2009-06-15 06:33:00,5.3271,5.32816,5.32618,5.32768,13000000.0
2009-06-15 06:34:00,5.32747,5.32868,5.32715,5.32824,7000000.0
2009-06-15 06:35:00,5.32915,5.32973,5.32828,5.32957,11000000.0
2009-06-15 06:36:00,5.32745,5.32863,5.32739,5.32821,7000000.0
2009-06-15 06:37:00,5.32806,5.3291,5.32706,5.3291,9000000.0
2009-06-15 06:38:00,5.32906,5.32921,5.32724,5.3276,11000000.0
2009-06-15 06:39:00,5.3279,5.32866,5.32665,5.32665,14000000.0
2009-06-15 06:40:00,5.32911,5.32911,5.32685,5.32781,12000000.0
2009-06-15 06:41:00,5.32804,5.329,5.32734,5.32829,17000000.0
2009-06-15 06:42:00,5.32879,5.32942,5.32798,5.32877,13000000.0
2009-06-15 06:43:00,5.32885,5.32944,5.32797,5.3286,11000000.0
2009-06-15 06:44:00,5.32915,5.32964,5.3282,5.32867,15000000.0
2009-06-15 06:45:00,5.32928,5.32992,5.32752,5.32752,10000000.0
2009-06-15 06:46:00,5.32851,5.3291,5.32787,5.3291,14000000.0
2009-06-15 06:47:00,5.32857,5.32879,5.32785,5.32879,10000000.0
2009-06-15 06:48:00,5.32956,5.32956,5.32822,5.32896,13000000.0
2009-06-15 06:49:00,5.3286,5.32943,5.32794,5.32873,15000000.0
2009-06-15 06:50:00,5.32965,5.33104,5.32882,5.33104,16000000.0
2009-06-15 06:51:00,5.33127,5.33132,5.33001,5.33003,14000000.0
2009-06-15 06:52:00,5.33112,5.33229,5.33112,5.33162,10000000.0
2009-06-15 06:53:00,5.33159,5.33259,5.33111,5.33259,12000000.0
2009-06-15 06:54:00,5.33264,5.33331,5.33155,5.3324,14000000.0
2009-06-15 06:55:00,5.33382,5.33394,5.33179,5.33179,18000000.0
2009-06-15 06:56:00,5.33421,5.33466,5.33318,5.33412,19000000.0
2009-06-15 06:57:00,5.33453,5.33484,5.33354,5.334,8000000.0
2009-06-15 06:58:00,5.33412,5.33423,5.33234,5.3334,10000000.0
2009-06-15 06:59:00,5.3332,5.33342,5.33156,5.33253,17000000.0
2009-06-15 07:00:00,5.33301,5.33311,5.33145,5.33266,11000000.0
2009-06-15 07:01:00,5.33344,5.33349,5.33163,5.33232,11000000.0
2009-06-15 07:02:00,5.33243,5.33324,5.33141,5.33215,13000000.0
2009-06-15 07:03:00,5.3325,5.33313,5.33171,5.33217,12000000.0
2009-06-15 07:04:00,5.33321,5.33322,5.33109,5.33248,18000000.0
2009-06-15 07:05:00,5.33428,5.33432,5.33262,5.33406,12000000.0
2009-06-15 07:06:00,5.33388,5.33433,5.33301,5.33332,15000000.0
2009-06-15 07:07:00,5.33326,5.33432,5.3327,5.3338,11000000.0
2009-06-15 07:08:00,5.33334,5.33433,5.33279,5.3342,9000000.0
2009-06-15 07:09:00,5.33302,5.33464,5.33298,5.33396,15000000.0
2009-06-15 07:10:00,5.33403,5.33488,5.33364,5.33442,19000000.0
2009-06-15 07:11:00,5.33423,5.3346,5.33386,5.33418,9000000.0
2009-06-15 07:12:00,5.33283,5.33419,5.33283,5.33309,12000000.0
2009-06-15 07:13:00,5.33297,5.33326,5.33216,5.33254,19000000.0
2009-06-15 07:14:00,5.33153,5.33313,5.33153,5.33287,8000000.0
2009-06-15 07:15:00,5.33324,5.33402,5.33252,5.3333,16000000.0
2009-06-15 07:16:00,5.33378,5.33462,5.33297,5.33337,18000000.0
2009-06-15 07:17:00,5.33389,5.33452,5.33271,5.33323,22000000.0
2009-06-15 07:18:00,5.33283,5.33371,5.33222,5.33222,16000000.0
2009-06-15 07:19:00,5.33364,5.33387,5.33204,5.33238,17000000.0
2009-06-15 07:20:00,5.33138,5.3331,5.3312,5.3331,14000000.0
2009-06-15 07:21:00,5.33182,5.33345,5.3318,5.3324,16000000.0
2009-06-15 07:22:00,5.33315,5.33414,5.33178,5.33388,14000000.0
2009-06-15 07:23:00,5.33433,5.33513,5.33348,5.33513,17000000.0
2009-06-15 07:24:00,5.33488,5.33519,5.33434,5.33508,9000000.0
2009-06-15 07:25:00,5.33514,5.33614,5.33442,5.33556,13000000.0
2009-06-15 07:26:00,5.33657,5.33701,5.33517,5.33642,13000000.0
2009-06-15 07:27:00,5.33712,5.33759,5.33661,5.33749,7000000.0
2009-06-15 07:28:00,5.33792,5.33864,5.33712,5.33815,18000000.0
2009-06-15 07:29:00,5.33777,5.33876,5.33742,5.33817,8000000.0
2009-06-15 07:30:00,5.33685,5.33796,5.33598,5.33724,16000000.0
2009-06-15 07:31:00,5.33704,5.33802,5.3359,5.3377,15000000.0
2009-06-15 07:32:00,5.3374,5.33855,5.33649,5.33855,13000000.0
2009-06-15 07:33:00,5.33801,5.33851,5.33748,5.33766,8000000.0
2009-06-15 07:34:00,5.33928,5.34011,5.33864,5.34011,11000000.0
2009-06-15 07:35:00,5.33966,5.34102,5.33923,5.34056,16000000.0
2009-06-15 07:36:00,5.34003,5.34045,5.33884,5.33941,11000000.0
2009-06-15 07:37:00,5.33918,5.34058,5.33918,5.34022,17000000.0
2009-06-15 07:38:00,5.34053,5.34082,5.33915,5.34031,9000000.0
2009-06-15 07:39:00,5.34025,5.34091,5.33822,5.33994,12000000.0
2009-06-15 07:40:00,5.34005,5.34005,5.33807,5.33865,14000000.0
2009-06-15 07:41:00,5.33943,5.33975,5.3381,5.33853,14000000.0
2009-06-15 07:42:00,5.34108,5.34216,5.34032,5.34069,8000000.0
2009-06-15 07:43:00,5.34245,5.34278,5.34041,5.34275,15000000.0
2009-06-15 07:44:00,5.34292,5.3432,5.34095,5.34177,13000000.0
2009-06-15 07:45:00,5.34086,5.34257,5.34052,5.34052,19000000.0
2009-06-15 07:46:00,5.34155,5.34318,5.34129,5.34201,11000000.0
2009-06-15 07:47:00,5.34298,5.34345,5.34132,5.34345,16000000.0
2009-06-15 07:48:00,5.34133,5.34266,5.34109,5.34109,9000000.0
2009-06-15 07:49:00,5.34043,5.34166,5.34026,5.34026,11000000.0
2009-06-15 07:50:00,5.34084,5.34218,5.34034,5.34178,11000000.0
2009-06-15 07:51:00,5.3426,5.34361,5.34171,5.3421,13000000.0
2009-06-15 07:52:00,5.34376,5.34485,5.34218,5.34474,14000000.0
2009-06-15 07:53:00,5.34466,5.3452,5.34331,5.34337,10000000.0
2009-06-15 07:54:00,5.34415,5.3445,5.34281,5.34281,17000000.0
2009-06-15 07:55:00,5.34415,5.34457,5.34278,5.34342,10000000.0
2009-06-15 07:56:00,5.34516,5.34534,5.34378,5.34468,11000000.0
2009-06-15 07:57:00,5.34405,5.34506,5.34357,5.34454,11000000.0
2009-06-15 07:58:00,5.34356,5.34453,5.34223,5.34327,24000000.0
2009-06-15 07:59:00,5.34327,5.34766,5.34317,5.34766,11000000.0
2009-06-15 08:00:00,5.34798,5.34798,5.34577,5.34742,14000000.0
2009-06-15 08:01:00,5.34682,5.34771,5.3456,5.3463,15000000.0
2009-06-15 08:02:00,5.34577,5.34709,5.34577,5.3461,16000000.0
2009-06-15 08:03:00,5.34695,5.34695,5.34519,5.34664,10000000.0
2009-06-15 08:04:00,5.34643,5.34643,5.34458,5.34507,13000000.0
2009-06-15 08:05:00,5.34562,5.34792,5.34476,5.34792,18000000.0
2009-06-15 08:06:00,5.34735,5.34898,5.34692,5.34898,14000000.0
2009-06-15 08:07:00,5.34915,5.34956,5.34787,5.34888,11000000.0
2009-06-15 08:08:00,5.3498,5.3498,5.34801,5.34801,19000000.0
2009-06-15 08:09:00,5.35031,5.35067,5.34869,5.35067,9000000.0
2009-06-15 08:10:00,5.34991,5.3508,5.34901,5.34936,8000000.0
2009-06-15 08:11:00,5.34912,5.34917,5.34739,5.34803,16000000.0
2009-06-15 08:12:00,5.34869,5.34943,5.34734,5.34943,16000000.0
2009-06-15 08:13:00,5.34861,5.34927,5.34679,5.34762,15000000.0
2009-06-15 08:14:00,5.34809,5.34824,5.34676,5.34752,15000000.0
2009-06-15 08:15:00,5.34692,5.34791,5.34546,5.34663,14000000.0
2009-06-15 08:16:00,5.34567,5.34735,5.34551,5.34735,14000000.0
2009-06-15 08:17:00,5.34654,5.34737,5.34494,5.34612,15000000.0
2009-06-15 08:18:00,5.34607,5.3468,5.34533,5.34638,11000000.0
2009-06-15 08:19:00,5.34652,5.34977,5.34597,5.34907,16000000.0
2009-06-15 08:20:00,5.35012,5.35055,5.34844,5.35029,17000000.0
2009-06-15 08:21:00,5.35089,5.35202,5.3497,5.35134,15000000.0
2009-06-15 08:22:00,5.35121,5.35246,5.35093,5.35093,8000000.0
2009-06-15 08:23:00,5.35279,5.35508,5.35197,5.35508,15000000.0
2009-06-15 08:24:00,5.3545,5.35552,5.35421,5.35544,8000000.0
2009-06-15 08:25:00,5.35562,5.35562,5.35302,5.35562,17000000.0
2009-06-15 08:26:00,5.35705,5.35776,5.35562,5.35694,14000000.0
2009-06-15 08:27:00,5.35656,5.35656,5.35367,5.35367,9000000.0
2009-06-15 08:28:00,5.35434,5.35545,5.35382,5.35382,11000000.0
2009-06-15 08:29:00,5.35519,5.35526,5.35279,5.35279,15000000.0
2009-06-15 08:30:00,5.3551,5.3551,5.35163,5.35233,10000000.0
2009-06-15 08:31:00,5.3526,5.35329,5.35092,5.35092,17000000.0
2009-06-15 08:32:00,5.3507,5.35167,5.35024,5.35044,20000000.0
2009-06-15 08:33:00,5.35269,5.35285,5.35097,5.35156,7000000.0
2009-06-15 08:34:00,5.353,5.3533,5.3509,5.3533,8000000.0
2009-06-15 08:35:00,5.35352,5.35413,5.35251,5.3541,19000000.0
2009-06-15 08:36:00,5.35533,5.3554,5.35361,5.35426,14000000.0
2009-06-15 08:37:00,5.35347,5.35443,5.35214,5.35443,12000000.0
2009-06-15 08:38:00,5.35367,5.35458,5.35303,5.35419,13000000.0
2009-06-15 08:39:00,5.35472,5.35505,5.35331,5.35388,14000000.0
2009-06-15 08:40:00,5.35262,5.35424,5.35132,5.35245,12000000.0
2009-06-15 08:41:00,5.35288,5.35362,5.35199,5.35358,11000000.0
2009-06-15 08:42:00,5.35427,5.35589,5.35336,5.35589,18000000.0
2009-06-15 08:43:00,5.35674,5.35693,5.35445,5.35571,8000000.0
2009-06-15 08:44:00,5.35478,5.3555,5.35343,5.35462,12000000.0
2009-06-15 08:45:00,5.3546,5.35575,5.35355,5.35548,20000000.0
2009-06-15 08:46:00,5.35486,5.35513,5.3536,5.35414,10000000.0
2009-06-15 08:47:00,5.35484,5.35484,5.34883,5.34928,13000000.0
2009-06-15 08:48:00,5.34981,5.35169,5.34789,5.34789,16000000.0
2009-06-15 08:49:00,5.34819,5.34987,5.34744,5.34969,9000000.0
2009-06-15 08:50:00,5.35028,5.35189,5.34923,5.35031,17000000.0
2009-06-15 08:51:00,5.35185,5.35185,5.35055,5.35161,8000000.0
2009-06-15 08:52:00,5.35084,5.35232,5.35072,5.35219,20000000.0
2009-06-15 08:53:00,5.35176,5.352,5.3504,5.35191,16000000.0
2009-06-15 08:54:00,5.35097,5.35372,5.35082,5.35147,15000000.0
2009-06-15 08:55:00,5.35137,5.35303,5.35137,5.35221,12000000.0
2009-06-15 08:56:00,5.35276,5.35366,5.35205,5.35241,14000000.0
2009-06-15 08:57:00,5.35324,5.35401,5.35188,5.35214,14000000.0
2009-06-15 08:58:00,5.35304,5.35328,5.3512,5.3522,15000000.0
2009-06-15 08:59:00,5.35198,5.35223,5.35054,5.35203,15000000.0
2009-06-15 09:00:00,5.35262,5.35423,5.35155,5.35319,14000000.0
2009-06-15 09:01:00,5.35356,5.35444,5.35236,5.35389,14000000.0
2009-06-15 09:02:00,5.35242,5.3543,5.35242,5.3543,17000000.0
2009-06-15 09:03:00,5.35349,5.3543,5.35219,5.35272,16000000.0
2009-06-15 09:04:00,5.35444,5.35452,5.35193,5.35272,10000000.0
2009-06-15 09:05:00,5.35217,5.35322,5.35117,5.3524,14000000.0
2009-06-15 09:06:00,5.35224,5.3529,5.35044,5.35236,14000000.0
2009-06-15 09:07:00,5.35072,5.35204,5.35034,5.35072,9000000.0
2009-06-15 09:08:00,5.35008,5.35228,5.35004,5.35095,17000000.0
2009-06-15 09:09:00,5.35014,5.35145,5.34968,5.35008,9000000.0
2009-06-15 09:10:00,5.35084,5.35208,5.35034,5.35162,12000000.0
2009-06-15 09:11:00,5.35246,5.35314,5.35016,5.35128,15000000.0
2009-06-15 09:12:00,5.3542,5.3542,5.35257,5.35348,14000000.0
2009-06-15 09:13:00,5.35442,5.35442,5.35167,5.35196,12000000.0
2009-06-15 09:14:00,5.35319,5.35319,5.35151,5.35285,13000000.0
2009-06-15 09:15:00,5.35101,5.35255,5.35073,5.3514,13000000.0
2009-06-15 09:16:00,5.3521,5.35307,5.35143,5.35269,10000000.0
2009-06-15 09:17:00,5.35355,5.35483,5.35273,5.35324,14000000.0
2009-06-15 09:18:00,5.35534,5.35588,5.35457,5.35561,16000000.0
2009-06-15 09:19:00,5.35582,5.3563,5.35402,5.35402,14000000.0
2009-06-15 09:20:00,5.35509,5.35509,5.35383,5.35446,11000000.0
2009-06-15 09:21:00,5.35545,5.35711,5.35489,5.35609,11000000.0
2009-06-15 09:22:00,5.35773,5.35826,5.35695,5.35824,18000000.0
2009-06-15 09:23:00,5.3569,5.35903,5.3569,5.35812,18000000.0
2009-06-15 09:24:00,5.35728,5.35998,5.35728,5.35844,18000000.0
2009-06-15 09:25:00,5.3579,5.35855,5.35656,5.35782,13000000.0
2009-06-15 09:26:00,5.35821,5.35821,5.35612,5.3578,13000000.0
2009-06-15 09:27:00,5.35773,5.35955,5.35721,5.35935,11000000.0
2009-06-15 09:28:00,5.35964,5.36145,5.35845,5.36052,12000000.0
2009-06-15 09:29:00,5.36008,5.36122,5.3596,5.36046,16000000.0
2009-06-15 09:30:00,5.35996,5.36098,5.35972,5.36044,11000000.0
2009-06-15 09:31:00,5.36057,5.36102,5.35931,5.35982,13000000.0
2009-06-15 09:32:00,5.36221,5.36319,5.36052,5.36291,14000000.0
2009-06-15 09:33:00,5.36287,5.36287,5.3606,5.36239,16000000.0
2009-06-15 09:34:00,5.36227,5.36324,5.35977,5.36198,13000000.0
2009-06-15 09:35:00,5.36259,5.36275,5.36019,5.3614,9000000.0
2009-06-15 09:36:00,5.36054,5.36099,5.3594,5.35953,7000000.0
2009-06-15 09:37:00,5.35869,5.35998,5.35777,5.35835,14000000.0
2009-06-15 09:38:00,5.35909,5.35982,5.35732,5.35732,18000000.0
2009-06-15 09:39:00,5.35714,5.35844,5.35714,5.35722,15000000.0
2009-06-15 09:40:00,5.35912,5.35953,5.35777,5.35849,10000000.0
2009-06-15 09:41:00,5.35873,5.35954,5.35785,5.35915,14000000.0
2009-06-15 09:42:00,5.35932,5.35961,5.35734,5.3595,18000000.0
2009-06-15 09:43:00,5.35885,5.3595,5.3585,5.35868,9000000.0
2009-06-15 09:44:00,5.36026,5.36031,5.35954,5.36002,10000000.0
2009-06-15 09:45:00,5.36033,5.36078,5.35726,5.36026,10000000.0
2009-06-15 09:46:00,5.35968,5.36267,5.35908,5.36262,14000000.0
2009-06-15 09:47:00,5.36273,5.3643,5.36231,5.36401,11000000.0
2009-06-15 09:48:00,5.36434,5.3654,5.36383,5.3652,10000000.0
2009-06-15 09:49:00,5.36492,5.36492,5.36321,5.36425,13000000.0
2009-06-15 09:50:00,5.36471,5.36471,5.36289,5.36428,12000000.0
2009-06-15 09:51:00,5.36439,5.3647,5.36267,5.36377,18000000.0
2009-06-15 09:52:00,5.36396,5.36396,5.36137,5.36137,12000000.0
2009-06-15 09:53:00,5.36088,5.36276,5.36086,5.36231,18000000.0
2009-06-15 09:54:00,5.36209,5.36232,5.36066,5.36189,13000000.0
2009-06-15 09:55:00,5.36253,5.36319,5.36062,5.36225,14000000.0
2009-06-15 09:56:00,5.36357,5.36357,5.36089,5.36154,16000000.0
2009-06-15 09:57:00,5.36066,5.36223,5.36066,5.36128,17000000.0
2009-06-15 09:58:00,5.36104,5.36195,5.35995,5.3611,18000000.0
2009-06-15 09:59:00,5.36079,5.36191,5.35982,5.36191,7000000.0
2009-06-15 10:00:00,5.36146,5.36304,5.36118,5.36147,13000000.0
2009-06-15 10:01:00,5.36172,5.36208,5.36053,5.36147,15000000.0
2009-06-15 10:02:00,5.36158,5.36188,5.36013,5.36134,10000000.0
2009-06-15 10:03:00,5.3599,5.36088,5.35849,5.35858,15000000.0
2009-06-15 10:04:00,5.35944,5.36008,5.35814,5.35919,13000000.0
2009-06-15 10:05:00,5.35803,5.35892,5.35721,5.35868,16000000.0
2009-06-15 10:06:00,5.35686,5.35872,5.3565,5.35835,16000000.0
2009-06-15 10:07:00,5.35798,5.35952,5.35727,5.35888,24000000.0
2009-06-15 10:08:00,5.35944,5.35944,5.35752,5.35885,13000000.0
2009-06-15 10:09:00,5.35893,5.35946,5.35791,5.35946,17000000.0
2009-06-15 10:10:00,5.35999,5.35999,5.3586,5.35977,14000000.0
2009-06-15 10:11:00,5.35882,5.35947,5.35744,5.35946,14000000.0
2009-06-15 10:12:00,5.3589,5.3594,5.35789,5.35869,9000000.0
2009-06-15 10:13:00,5.35742,5.35912,5.35742,5.3589,13000000.0
2009-06-15 10:14:00,5.35891,5.35928,5.35768,5.35856,10000000.0
2009-06-15 10:15:00,5.35911,5.35911,5.35707,5.35764,19000000.0
2009-06-15 10:16:00,5.35744,5.35744,5.35588,5.35669,11000000.0
2009-06-15 10:17:00,5.35693,5.3577,5.35468,5.35584,13000000.0
2009-06-15 10:18:00,5.3562,5.35651,5.35485,5.35537,21000000.0
2009-06-15 10:19:00,5.35524,5.35704,5.35509,5.35676,12000000.0
2009-06-15 10:20:00,5.35539,5.35615,5.35447,5.35461,8000000.0
2009-06-15 10:21:00,5.35519,5.35644,5.35472,5.35542,17000000.0
2009-06-15 10:22:00,5.35536,5.35595,5.35416,5.35585,15000000.0
2009-06-15 10:23:00,5.35523,5.35603,5.35475,5.35603,11000000.0
2009-06-15 10:24:00,5.35548,5.35715,5.35501,5.35715,13000000.0
2009-06-15 10:25:00,5.35689,5.35758,5.35585,5.35758,14000000.0
2009-06-15 10:26:00,5.35772,5.35955,5.35634,5.35955,10000000.0
2009-06-15 10:27:00,5.35971,5.35971,5.35831,5.35921,9000000.0
2009-06-15 10:28:00,5.35934,5.36118,5.35921,5.35969,11000000.0
2009-06-15 10:29:00,5.36093,5.36093,5.35874,5.35964,19000000.0
2009-06-15 10:30:00,5.35993,5.36178,5.35946,5.36176,11000000.0
2009-06-15 10:31:00,5.36205,5.36288,5.36072,5.36205,15000000.0
2009-06-15 10:32:00,5.361,5.36348,5.361,5.36348,9000000.0
2009-06-15 10:33:00,5.36231,5.36402,5.36221,5.3637,16000000.0
2009-06-15 10:34:00,5.36498,5.36498,5.36264,5.36419,11000000.0
2009-06-15 10:35:00,5.3637,5.36372,5.36077,5.36077,9000000.0
2009-06-15 10:36:00,5.36255,5.36316,5.36104,5.36248,13000000.0
2009-06-15 10:37:00,5.36144,5.36222,5.3602,5.36222,14000000.0
2009-06-15 10:38:00,5.36163,5.36187,5.36008,5.36048,7000000.0
2009-06-15 10:39:00,5.35913,5.36124,5.35913,5.36101,12000000.0
2009-06-15 10:40:00,5.36224,5.36309,5.35944,5.36058,17000000.0
2009-06-15 10:41:00,5.36011,5.36087,5.35611,5.35667,15000000.0
2009-06-15 10:42:00,5.35625,5.35988,5.35553,5.35728,13000000.0
2009-06-15 10:43:00,5.35857,5.3588,5.3563,5.35679,15000000.0
2009-06-15 10:44:00,5.35736,5.3591,5.3566,5.3591,11000000.0
2009-06-15 10:45:00,5.35894,5.35894,5.35716,5.35834,17000000.0
2009-06-15 10:46:00,5.3586,5.35954,5.35819,5.35954,9000000.0
2009-06-15 10:47:00,5.35963,5.35978,5.35792,5.35883,9000000.0
2009-06-15 10:48:00,5.35833,5.35833,5.35663,5.35663,11000000.0
2009-06-15 10:49:00,5.35751,5.35856,5.35751,5.35796,11000000.0
2009-06-15 10:50:00,5.35879,5.3616,5.35879,5.3616,16000000.0
2009-06-15 10:51:00,5.36178,5.36244,5.36004,5.36153,21000000.0
2009-06-15 10:52:00,5.3603,5.3617,5.3603,5.36139,8000000.0
2009-06-15 10:53:00,5.36129,5.36154,5.36006,5.36126,12000000.0
2009-06-15 10:54:00,5.36082,5.36082,5.35858,5.35858,16000000.0
2009-06-15 10:55:00,5.36053,5.36053,5.35874,5.36006,13000000.0
2009-06-15 10:56:00,5.36048,5.36059,5.35883,5.35948,16000000.0
2009-06-15 10:57:00,5.35807,5.36161,5.35807,5.36161,10000000.0
2009-06-15 10:58:00,5.36127,5.36127,5.35881,5.35897,12000000.0
2009-06-15 10:59:00,5.3592,5.3601,5.35779,5.35984,11000000.0
2009-06-15 11:00:00,5.35739,5.36032,5.35739,5.35934,13000000.0
2009-06-15 11:01:00,5.3611,5.36137,5.35949,5.36001,9000000.0
2009-06-15 11:02:00,5.36045,5.3607,5.35886,5.35979,8000000.0
2009-06-15 11:03:00,5.35976,5.3599,5.3585,5.35936,10000000.0
2009-06-15 11:04:00,5.35786,5.35974,5.35786,5.35936,12000000.0
2009-06-15 11:05:00,5.3591,5.3597,5.35854,5.35963,11000000.0
2009-06-15 11:06:00,5.35893,5.36051,5.35893,5.36048,8000000.0
2009-06-15 11:07:00,5.3598,5.36111,5.3593,5.36111,14000000.0
2009-06-15 11:08:00,5.35919,5.36087,5.35854,5.36013,18000000.0
2009-06-15 11:09:00,5.35901,5.36061,5.35901,5.36032,15000000.0
2009-06-15 11:10:00,5.36067,5.36069,5.35901,5.36069,12000000.0
2009-06-15 11:11:00,5.36017,5.36017,5.3574,5.35756,11000000.0
2009-06-15 11:12:00,5.35837,5.35903,5.35759,5.35896,8000000.0
2009-06-15 11:13:00,5.35879,5.36082,5.35725,5.35947,15000000.0
2009-06-15 11:14:00,5.36033,5.36457,5.36033,5.36347,13000000.0
2009-06-15 11:15:00,5.36404,5.36621,5.36345,5.36621,20000000.0
2009-06-15 11:16:00,5.36567,5.36655,5.36324,5.36444,15000000.0
2009-06-15 11:17:00,5.36418,5.36504,5.3618,5.36273,18000000.0
2009-06-15 11:18:00,5.36179,5.36449,5.36179,5.36398,20000000.0
2009-06-15 11:19:00,5.36515,5.36782,5.36386,5.36782,13000000.0
2009-06-15 11:20:00,5.36791,5.36791,5.36544,5.36685,20000000.0
2009-06-15 11:21:00,5.36714,5.3689,5.36615,5.36723,18000000.0
2009-06-15 11:22:00,5.36768,5.36822,5.36597,5.36708,18000000.0
2009-06-15 11:23:00,5.368,5.36838,5.36584,5.36584,13000000.0
2009-06-15 11:24:00,5.36439,5.36615,5.36298,5.36298,9000000.0
2009-06-15 11:25:00,5.36283,5.36442,5.36193,5.36278,8000000.0
2009-06-15 11:26:00,5.36322,5.36415,5.36233,5.36397,8000000.0
2009-06-15 11:27:00,5.36468,5.36619,5.36392,5.36554,7000000.0
2009-06-15 11:28:00,5.36586,5.36753,5.36411,5.36562,14000000.0
2009-06-15 11:29:00,5.36677,5.36754,5.36477,5.367,16000000.0
2009-06-15 11:30:00,5.36589,5.3665,5.36345,5.36355,7000000.0
2009-06-15 11:31:00,5.36496,5.366,5.3623,5.36327,15000000.0
2009-06-15 11:32:00,5.36171,5.36391,5.36122,5.36373,10000000.0
2009-06-15 11:33:00,5.36347,5.36413,5.36281,5.36413,8000000.0
2009-06-15 11:34:00,5.36417,5.36605,5.36407,5.36561,11000000.0
2009-06-15 11:35:00,5.36458,5.36533,5.36352,5.3646,15000000.0
2009-06-15 11:36:00,5.36237,5.36437,5.36199,5.36437,14000000.0
2009-06-15 11:37:00,5.36483,5.36483,5.36324,5.36428,11000000.0
2009-06-15 11:38:00,5.36427,5.36473,5.36309,5.36473,12000000.0
2009-06-15 11:39:00,5.36372,5.36653,5.36372,5.3657,13000000.0
2009-06-15 11:40:00,5.36674,5.36918,5.36597,5.36918,8000000.0
2009-06-15 11:41:00,5.36748,5.36992,5.36739,5.36981,13000000.0
2009-06-15 11:42:00,5.36963,5.36963,5.3671,5.36786,18000000.0
2009-06-15 11:43:00,5.36668,5.36813,5.36647,5.36717,13000000.0
2009-06-15 11:44:00,5.36797,5.36869,5.36722,5.36722,14000000.0
2009-06-15 11:45:00,5.36806,5.36879,5.3667,5.36688,12000000.0
2009-06-15 11:46:00,5.3668,5.36789,5.36578,5.36578,14000000.0
2009-06-15 11:47:00,5.36655,5.36668,5.36463,5.36668,15000000.0
2009-06-15 11:48:00,5.36776,5.36791,5.36557,5.36716,9000000.0
2009-06-15 11:49:00,5.36737,5.36748,5.36516,5.3668,14000000.0
2009-06-15 11:50:00,5.36718,5.36847,5.36585,5.36635,17000000.0
2009-06-15 11:51:00,5.36821,5.36896,5.36737,5.36856,15000000.0
2009-06-15 11:52:00,5.36703,5.36822,5.36535,5.36801,15000000.0
2009-06-15 11:53:00,5.36422,5.36678,5.36348,5.36352,14000000.0
2009-06-15 11:54:00,5.36522,5.36556,5.36301,5.36452,9000000.0
2009-06-15 11:55:00,5.36256,5.36457,5.36183,5.36423,11000000.0
2009-06-15 11:56:00,5.36372,5.36372,5.36101,5.36237,13000000.0
2009-06-15 11:57:00,5.35981,5.36199,5.35942,5.35942,13000000.0
2009-06-15 11:58:00,5.3603,5.36146,5.35924,5.36013,12000000.0
2009-06-15 11:59:00,5.3604,5.3617,5.36035,5.36061,12000000.0
2009-06-15 12:00:00,5.36168,5.36184,5.36021,5.36153,12000000.0
2009-06-15 12:01:00,5.36161,5.36173,5.36,5.36138,22000000.0
2009-06-15 12:02:00,5.36127,5.36209,5.36061,5.36136,10000000.0
2009-06-15 12:03:00,5.36131,5.3616,5.35932,5.3616,18000000.0
2009-06-15 12:04:00,5.36156,5.36156,5.35939,5.36108,12000000.0
2009-06-15 12:05:00,5.36122,5.36125,5.35929,5.36019,15000000.0
2009-06-15 12:06:00,5.36028,5.36113,5.35952,5.36083,14000000.0
2009-06-15 12:07:00,5.36057,5.3611,5.36005,5.36053,15000000.0
2009-06-15 12:08:00,5.36018,5.36086,5.35895,5.35938,19000000.0
2009-06-15 12:09:00,5.35978,5.35985,5.35706,5.358,12000000.0
2009-06-15 12:10:00,5.35745,5.35775,5.35614,5.35775,23000000.0
2009-06-15 12:11:00,5.35641,5.35839,5.35581,5.35779,21000000.0
2009-06-15 12:12:00,5.35819,5.35838,5.3565,5.35767,9000000.0
2009-06-15 12:13:00,5.35799,5.35812,5.35656,5.3575,13000000.0
2009-06-15 12:14:00,5.35778,5.35778,5.35574,5.35661,15000000.0
2009-06-15 12:15:00,5.35771,5.35771,5.35609,5.35762,14000000.0
2009-06-15 12:16:00,5.35794,5.35849,5.35652,5.35849,16000000.0
2009-06-15 12:17:00,5.35686,5.35805,5.35686,5.3579,13000000.0
2009-06-15 12:18:00,5.35791,5.35791,5.35697,5.35748,9000000.0
2009-06-15 12:19:00,5.35884,5.35884,5.357,5.35845,10000000.0
2009-06-15 12:20:00,5.35765,5.35889,5.35723,5.35861,7000000.0
2009-06-15 12:21:00,5.35856,5.35891,5.35709,5.35836,13000000.0
2009-06-15 12:22:00,5.35755,5.35826,5.35674,5.35777,10000000.0
2009-06-15 12:23:00,5.35703,5.35801,5.35629,5.35651,10000000.0
2009-06-15 12:24:00,5.3584,5.359,5.35637,5.35793,12000000.0
2009-06-15 12:25:00,5.35729,5.35844,5.35639,5.35753,12000000.0
2009-06-15 12:26:00,5.35743,5.35836,5.35673,5.35673,20000000.0
2009-06-15 12:27:00,5.35809,5.35809,5.35618,5.35736,12000000.0
2009-06-15 12:28:00,5.357,5.35772,5.35594,5.35655,14000000.0
2009-06-15 12:29:00,5.35652,5.35668,5.35569,5.35631,10000000.0
2009-06-15 12:30:00,5.35686,5.35742,5.35541,5.35689,19000000.0
2009-06-15 12:31:00,5.35667,5.35735,5.35598,5.35649,11000000.0
2009-06-15 12:32:00,5.35673,5.35687,5.35564,5.35652,10000000.0
2009-06-15 12:33:00,5.35759,5.35759,5.35575,5.35759,15000000.0
2009-06-15 12:34:00,5.35623,5.35803,5.35623,5.35758,16000000.0
2009-06-15 12:35:00,5.35667,5.35793,5.35666,5.35758,10000000.0
2009-06-15 12:36:00,5.358,5.3594,5.35718,5.3594,11000000.0
2009-06-15 12:37:00,5.35811,5.35918,5.35802,5.35913,10000000.0
2009-06-15 12:38:00,5.35903,5.3594,5.35755,5.35761,14000000.0
2009-06-15 12:39:00,5.35875,5.35875,5.35669,5.35718,14000000.0
2009-06-15 12:40:00,5.3585,5.3585,5.35619,5.35747,11000000.0
2009-06-15 12:41:00,5.35649,5.35816,5.35649,5.3567,12000000.0
2009-06-15 12:42:00,5.35792,5.35815,5.35679,5.35775,14000000.0
2009-06-15 12:43:00,5.35725,5.35768,5.35591,5.35759,15000000.0
2009-06-15 12:44:00,5.35618,5.35773,5.35547,5.35656,16000000.0
2009-06-15 12:45:00,5.35758,5.35761,5.35537,5.35537,10000000.0
2009-06-15 12:46:00,5.35654,5.35654,5.35439,5.35439,12000000.0
2009-06-15 12:47:00,5.35601,5.35697,5.3548,5.35599,13000000.0
2009-06-15 12:48:00,5.35581,5.35787,5.35581,5.35661,12000000.0
2009-06-15 12:49:00,5.3572,5.35777,5.35647,5.35647,14000000.0
2009-06-15 12:50:00,5.35763,5.35763,5.35644,5.35717,9000000.0
2009-06-15 12:51:00,5.35706,5.35752,5.35619,5.35752,10000000.0
2009-06-15 12:52:00,5.35751,5.35776,5.35633,5.35738,22000000.0
2009-06-15 12:53:00,5.35676,5.35757,5.35671,5.35757,14000000.0
2009-06-15 12:54:00,5.35831,5.35894,5.35703,5.35894,13000000.0
2009-06-15 12:55:00,5.35985,5.36124,5.35845,5.35934,21000000.0
2009-06-15 12:56:00,5.36172,5.36231,5.36078,5.36191,18000000.0
2009-06-15 12:57:00,5.36165,5.36457,5.36126,5.36457,7000000.0
2009-06-15 12:58:00,5.36449,5.36453,5.36258,5.36258,12000000.0
2009-06-15 12:59:00,5.3633,5.36557,5.3633,5.36518,18000000.0
2009-06-15 13:00:00,5.36553,5.36554,5.36402,5.36543,14000000.0
2009-06-15 13:01:00,5.36656,5.36799,5.36491,5.36723,11000000.0
2009-06-15 13:02:00,5.36987,5.37253,5.36915,5.37238,15000000.0
2009-06-15 13:03:00,5.37268,5.37268,5.37023,5.37226,15000000.0
2009-06-15 13:04:00,5.37112,5.37278,5.37112,5.37231,16000000.0
2009-06-15 13:05:00,5.37288,5.3743,5.37243,5.37283,9000000.0
2009-06-15 13:06:00,5.37397,5.37465,5.37286,5.37416,13000000.0
2009-06-15 13:07:00,5.37376,5.37524,5.37265,5.37511,13000000.0
2009-06-15 13:08:00,5.3733,5.37423,5.37309,5.37384,10000000.0
2009-06-15 13:09:00,5.37372,5.37439,5.37238,5.37396,15000000.0
2009-06-15 13:10:00,5.37349,5.3736,5.37128,5.37296,12000000.0
2009-06-15 13:11:00,5.37284,5.37284,5.36917,5.3723,12000000.0
2009-06-15 13:12:00,5.37086,5.37086,5.36629,5.36629,12000000.0
2009-06-15 13:13:00,5.36781,5.36889,5.36601,5.36877,11000000.0
2009-06-15 13:14:00,5.36798,5.3688,5.36707,5.3688,9000000.0
2009-06-15 13:15:00,5.36798,5.36854,5.36687,5.36832,15000000.0
2009-06-15 13:16:00,5.3677,5.3678,5.36659,5.36659,15000000.0
2009-06-15 13:17:00,5.36811,5.36811,5.36628,5.36628,17000000.0
2009-06-15 13:18:00,5.36783,5.368,5.36613,5.36711,15000000.0
2009-06-15 13:19:00,5.36875,5.36952,5.36782,5.3691,15000000.0
2009-06-15 13:20:00,5.36787,5.37013,5.36736,5.37013,19000000.0
2009-06-15 13:21:00,5.37026,5.37026,5.36856,5.37016,10000000.0
2009-06-15 13:22:00,5.36877,5.36968,5.36824,5.36881,8000000.0
2009-06-15 13:23:00,5.3698,5.36997,5.36762,5.36893,15000000.0
2009-06-15 13:24:00,5.37062,5.3711,5.36867,5.37041,11000000.0
2009-06-15 13:25:00,5.37108,5.37123,5.36888,5.36888,9000000.0
2009-06-15 13:26:00,5.36974,5.37021,5.36827,5.36827,8000000.0
2009-06-15 13:27:00,5.37093,5.37333,5.36955,5.37333,15000000.0
2009-06-15 13:28:00,5.37282,5.37282,5.37034,5.37254,17000000.0
2009-06-15 13:29:00,5.37314,5.37346,5.37141,5.37219,11000000.0
2009-06-15 13:30:00,5.37229,5.37269,5.36918,5.37187,21000000.0
2009-06-15 13:31:00,5.37206,5.37226,5.37084,5.37202,11000000.0
2009-06-15 13:32:00,5.37158,5.37211,5.36999,5.3701,10000000.0
2009-06-15 13:33:00,5.36985,5.37082,5.36946,5.37017,8000000.0
2009-06-15 13:34:00,5.37065,5.37066,5.36885,5.37024,15000000.0
2009-06-15 13:35:00,5.37014,5.37114,5.36954,5.36986,13000000.0
2009-06-15 13:36:00,5.37102,5.37108,5.36836,5.3698,11000000.0
2009-06-15 13:37:00,5.37006,5.37041,5.36805,5.36902,8000000.0
2009-06-15 13:38:00,5.36811,5.36904,5.36734,5.36823,13000000.0
2009-06-15 13:39:00,5.36843,5.36843,5.36625,5.36686,7000000.0
2009-06-15 13:40:00,5.3666,5.36779,5.36624,5.36683,12000000.0
2009-06-15 13:41:00,5.36663,5.36796,5.36585,5.36692,15000000.0
2009-06-15 13:42:00,5.36787,5.36807,5.36655,5.3675,22000000.0
2009-06-15 13:43:00,5.36773,5.36933,5.36758,5.36892,13000000.0
2009-06-15 13:44:00,5.36747,5.36935,5.36747,5.36935,14000000.0
2009-06-15 13:45:00,5.36794,5.36891,5.36767,5.36884,7000000.0
2009-06-15 13:46:00,5.36922,5.36977,5.36841,5.3692,11000000.0
2009-06-15 13:47:00,5.36955,5.37011,5.36881,5.37005,11000000.0
2009-06-15 13:48:00,5.36954,5.37035,5.36882,5.36946,14000000.0
2009-06-15 13:49:00,5.36939,5.37044,5.36875,5.36993,13000000.0
2009-06-15 13:50:00,5.3711,5.37124,5.37025,5.37121,12000000.0
2009-06-15 13:51:00,5.37093,5.37135,5.36987,5.37133,11000000.0
2009-06-15 13:52:00,5.36949,5.36949,5.36797,5.3688,9000000.0
2009-06-15 13:53:00,5.36681,5.36789,5.36638,5.3673,11000000.0
2009-06-15 13:54:00,5.36671,5.36802,5.36625,5.36788,17000000.0
2009-06-15 13:55:00,5.36829,5.36871,5.36628,5.36822,22000000.0
2009-06-15 13:56:00,5.36844,5.36844,5.36653,5.3678,13000000.0
2009-06-15 13:57:00,5.36763,5.36783,5.36634,5.36771,19000000.0
2009-06-15 13:58:00,5.36749,5.36847,5.36707,5.36847,11000000.0
2009-06-15 13:59:00,5.36897,5.36897,5.36712,5.36803,7000000.0
2009-06-15 14:00:00,5.36779,5.36796,5.36652,5.36725,9000000.0
2009-06-15 14:01:00,5.36704,5.36779,5.36695,5.36766,7000000.0
2009-06-15 14:02:00,5.36689,5.37007,5.36689,5.36975,13000000.0
2009-06-15 14:03:00,5.36933,5.37103,5.36827,5.3707,17000000.0
2009-06-15 14:04:00,5.37118,5.372,5.37035,5.3711,13000000.0
2009-06-15 14:05:00,5.3723,5.37343,5.37142,5.37293,8000000.0
2009-06-15 14:06:00,5.37333,5.37562,5.37276,5.37396,10000000.0
2009-06-15 14:07:00,5.37522,5.37567,5.37349,5.37349,10000000.0
2009-06-15 14:08:00,5.3732,5.37502,5.37205,5.37502,14000000.0
2009-06-15 14:09:00,5.37457,5.37492,5.37223,5.37426,16000000.0
2009-06-15 14:10:00,5.37475,5.37509,5.37216,5.37262,12000000.0
2009-06-15 14:11:00,5.37152,5.37356,5.36977,5.37144,14000000.0
2009-06-15 14:12:00,5.36923,5.37149,5.36923,5.37064,13000000.0
2009-06-15 14:13:00,5.37046,5.37129,5.36952,5.37031,11000000.0
2009-06-15 14:14:00,5.37045,5.37045,5.36873,5.37025,14000000.0
2009-06-15 14:15:00,5.37023,5.37053,5.36923,5.37049,11000000.0
2009-06-15 14:16:00,5.36965,5.37035,5.36879,5.37035,11000000.0
2009-06-15 14:17:00,5.37003,5.37003,5.36738,5.3691,14000000.0
2009-06-15 14:18:00,5.36891,5.36918,5.36785,5.36899,11000000.0
2009-06-15 14:19:00,5.36925,5.36952,5.36838,5.36838,8000000.0
2009-06-15 14:20:00,5.3698,5.37023,5.36875,5.36895,10000000.0
2009-06-15 14:21:00,5.36936,5.36969,5.36832,5.36943,14000000.0
2009-06-15 14:22:00,5.36953,5.36953,5.36758,5.36912,17000000.0
2009-06-15 14:23:00,5.3668,5.36778,5.36653,5.36719,8000000.0
2009-06-15 14:24:00,5.36736,5.3676,5.36333,5.36369,16000000.0
2009-06-15 14:25:00,5.36482,5.36549,5.36189,5.3626,11000000.0
2009-06-15 14:26:00,5.36361,5.36443,5.3619,5.36376,14000000.0
2009-06-15 14:27:00,5.36363,5.3647,5.36295,5.3647,8000000.0
2009-06-15 14:28:00,5.36432,5.36432,5.36124,5.36261,11000000.0
2009-06-15 14:29:00,5.36096,5.36214,5.36002,5.36145,11000000.0
2009-06-15 14:30:00,5.36125,5.36698,5.3606,5.36531,14000000.0
2009-06-15 14:31:00,5.36451,5.3679,5.36301,5.36702,15000000.0
2009-06-15 14:32:00,5.36601,5.36708,5.36519,5.36553,9000000.0
2009-06-15 14:33:00,5.36578,5.369,5.36451,5.369,12000000.0
2009-06-15 14:34:00,5.36864,5.36927,5.36679,5.36912,12000000.0
2009-06-15 14:35:00,5.36874,5.36874,5.36674,5.36842,18000000.0
2009-06-15 14:36:00,5.36835,5.36913,5.367,5.36906,12000000.0
2009-06-15 14:37:00,5.36917,5.37058,5.36843,5.36978,12000000.0
2009-06-15 14:38:00,5.36922,5.37119,5.36735,5.36735,24000000.0
2009-06-15 14:39:00,5.36857,5.36964,5.36682,5.36684,12000000.0
2009-06-15 14:40:00,5.36741,5.36836,5.36622,5.36696,15000000.0
2009-06-15 14:41:00,5.36683,5.36855,5.3659,5.367,17000000.0
2009-06-15 14:42:00,5.36623,5.36792,5.36557,5.36616,15000000.0
2009-06-15 14:43:00,5.36796,5.36796,5.36533,5.3672,9000000.0
2009-06-15 14:44:00,5.36702,5.36742,5.3644,5.36459,7000000.0
2009-06-15 14:45:00,5.36496,5.36612,5.3631,5.36402,17000000.0
2009-06-15 14:46:00,5.36518,5.36583,5.3638,5.3649,14000000.0
2009-06-15 14:47:00,5.36577,5.36748,5.36447,5.36748,16000000.0
2009-06-15 14:48:00,5.36539,5.36636,5.36392,5.36431,12000000.0
2009-06-15 14:49:00,5.36332,5.36629,5.36332,5.36414,20000000.0
2009-06-15 14:50:00,5.36403,5.36538,5.36097,5.36267,12000000.0
2009-06-15 14:51:00,5.36155,5.36333,5.35903,5.36132,12000000.0
2009-06-15 14:52:00,5.36055,5.36077,5.35927,5.35941,22000000.0
2009-06-15 14:53:00,5.36182,5.36198,5.35981,5.36017,17000000.0
2009-06-15 14:54:00,5.35958,5.36197,5.35958,5.3613,14000000.0
2009-06-15 14:55:00,5.36122,5.36124,5.35903,5.35996,20000000.0
2009-06-15 14:56:00,5.35996,5.3619,5.35869,5.35991,22000000.0
2009-06-15 14:57:00,5.36068,5.36099,5.35819,5.35935,10000000.0
2009-06-15 14:58:00,5.35883,5.35939,5.35758,5.35939,17000000.0
2009-06-15 14:59:00,5.35747,5.35965,5.35701,5.35965,12000000.0
2009-06-15 15:00:00,5.3593,5.35965,5.35549,5.35798,14000000.0
2009-06-15 15:01:00,5.35758,5.36193,5.35695,5.36003,16000000.0
2009-06-15 15:02:00,5.36025,5.36025,5.35589,5.35712,13000000.0
2009-06-15 15:03:00,5.35865,5.35967,5.35739,5.35919,7000000.0
2009-06-15 15:04:00,5.35825,5.36006,5.35772,5.35984,12000000.0
2009-06-15 15:05:00,5.36001,5.36059,5.35805,5.35884,20000000.0
2009-06-15 15:06:00,5.36062,5.36083,5.35855,5.35987,9000000.0
2009-06-15 15:07:00,5.36016,5.3613,5.35837,5.3612,9000000.0
2009-06-15 15:08:00,5.36186,5.36273,5.36025,5.36247,14000000.0
2009-06-15 15:09:00,5.36216,5.36245,5.35997,5.36201,14000000.0
2009-06-15 15:10:00,5.36197,5.36305,5.36072,5.36226,15000000.0
2009-06-15 15:11:00,5.36261,5.36275,5.36171,5.36223,10000000.0
2009-06-15 15:12:00,5.36224,5.36224,5.36061,5.36118,10000000.0
2009-06-15 15:13:00,5.3609,5.36204,5.36025,5.36202,20000000.0
2009-06-15 15:14:00,5.36215,5.36523,5.36141,5.36501,10000000.0
2009-06-15 15:15:00,5.36661,5.36734,5.36488,5.36734,13000000.0
2009-06-15 15:16:00,5.36711,5.36727,5.36583,5.36583,11000000.0
2009-06-15 15:17:00,5.36684,5.3672,5.36453,5.36541,17000000.0
2009-06-15 15:18:00,5.36658,5.36682,5.36481,5.36508,11000000.0
2009-06-15 15:19:00,5.36582,5.36682,5.36361,5.36507,18000000.0
2009-06-15 15:20:00,5.36355,5.36618,5.36326,5.3639,14000000.0
2009-06-15 15:21:00,5.36478,5.36518,5.36372,5.36373,15000000.0
2009-06-15 15:22:00,5.36391,5.36465,5.36327,5.36465,8000000.0
2009-06-15 15:23:00,5.36344,5.36441,5.36145,5.36287,15000000.0
2009-06-15 15:24:00,5.3626,5.36287,5.36101,5.36116,12000000.0
2009-06-15 15:25:00,5.36262,5.36305,5.36141,5.36272,12000000.0
2009-06-15 15:26:00,5.36235,5.36273,5.36045,5.36227,15000000.0
2009-06-15 15:27:00,5.36253,5.36306,5.36083,5.36162,12000000.0
2009-06-15 15:28:00,5.36268,5.36351,5.36142,5.36275,12000000.0
2009-06-15 15:29:00,5.36303,5.36331,5.36122,5.36122,10000000.0
2009-06-15 15:30:00,5.3616,5.36231,5.36018,5.36087,12000000.0
2009-06-15 15:31:00,5.36195,5.36581,5.36191,5.36566,19000000.0
2009-06-15 15:32:00,5.36693,5.36735,5.36475,5.36542,7000000.0
2009-06-15 15:33:00,5.36679,5.36679,5.36495,5.36535,7000000.0
2009-06-15 15:34:00,5.36502,5.36646,5.36479,5.36613,12000000.0
2009-06-15 15:35:00,5.36661,5.3696,5.36598,5.36947,17000000.0
2009-06-15 15:36:00,5.37051,5.37118,5.36833,5.37039,11000000.0
2009-06-15 15:37:00,5.36987,5.37127,5.36803,5.37036,14000000.0
2009-06-15 15:38:00,5.37127,5.37141,5.36867,5.37002,20000000.0
2009-06-15 15:39:00,5.36933,5.37088,5.36805,5.37028,8000000.0
2009-06-15 15:40:00,5.36871,5.37098,5.36825,5.37095,11000000.0
2009-06-15 15:41:00,5.3716,5.37192,5.36981,5.37128,10000000.0
2009-06-15 15:42:00,5.37145,5.37177,5.36859,5.36995,13000000.0
2009-06-15 15:43:00,5.36947,5.37109,5.36794,5.37086,14000000.0
2009-06-15 15:44:00,5.37076,5.37224,5.37017,5.37186,8000000.0
2009-06-15 15:45:00,5.37324,5.37642,5.37248,5.37642,10000000.0
2009-06-15 15:46:00,5.37664,5.37776,5.37469,5.37495,12000000.0
2009-06-15 15:47:00,5.37573,5.37839,5.37573,5.37727,18000000.0
2009-06-15 15:48:00,5.37597,5.37719,5.37473,5.37539,9000000.0
2009-06-15 15:49:00,5.37518,5.37671,5.37324,5.37388,14000000.0
2009-06-15 15:50:00,5.37332,5.37397,5.37159,5.37171,18000000.0
2009-06-15 15:51:00,5.37275,5.37456,5.3719,5.37456,8000000.0
2009-06-15 15:52:00,5.37488,5.37548,5.37297,5.37548,11000000.0
2009-06-15 15:53:00,5.37534,5.37534,5.3714,5.37323,15000000.0
2009-06-15 15:54:00,5.37221,5.37412,5.37155,5.37175,9000000.0
2009-06-15 15:55:00,5.37281,5.37347,5.3711,5.3711,9000000.0
2009-06-15 15:56:00,5.37278,5.37305,5.37167,5.37288,11000000.0
2009-06-15 15:57:00,5.37241,5.37353,5.37129,5.3726,15000000.0
2009-06-15 15:58:00,5.37151,5.373,5.37056,5.37225,13000000.0
2009-06-15 15:59:00,5.37306,5.37412,5.37157,5.3737,15000000.0
2009-06-15 16:00:00,5.37477,5.37612,5.37408,5.37486,11000000.0
2009-06-15 16:01:00,5.37479,5.37573,5.37292,5.37506,14000000.0
2009-06-15 16:02:00,5.37501,5.37501,5.37094,5.37094,11000000.0
2009-06-15 16:03:00,5.37109,5.37197,5.3696,5.3696,8000000.0
2009-06-15 16:04:00,5.36948,5.37053,5.36863,5.36863,8000000.0
2009-06-15 16:05:00,5.36984,5.37066,5.36786,5.37066,8000000.0
2009-06-15 16:06:00,5.37172,5.37316,5.3696,5.37256,16000000.0
2009-06-15 16:07:00,5.37302,5.37342,5.37046,5.37221,18000000.0
2009-06-15 16:08:00,5.37198,5.37242,5.36933,5.37109,14000000.0
2009-06-15 16:09:00,5.37134,5.37156,5.36839,5.36919,12000000.0
2009-06-15 16:10:00,5.36917,5.36968,5.36732,5.36799,10000000.0
2009-06-15 16:11:00,5.36873,5.3691,5.36707,5.36733,13000000.0
2009-06-15 16:12:00,5.36836,5.36836,5.36699,5.36705,16000000.0
2009-06-15 16:13:00,5.36802,5.36863,5.36727,5.36851,7000000.0
2009-06-15 16:14:00,5.3696,5.37096,5.36843,5.36848,16000000.0
2009-06-15 16:15:00,5.37009,5.37131,5.36902,5.37082,15000000.0
2009-06-15 16:16:00,5.37167,5.37304,5.36982,5.37297,17000000.0
2009-06-15 16:17:00,5.37304,5.37304,5.37198,5.37287,10000000.0
2009-06-15 16:18:00,5.37285,5.37401,5.37215,5.37215,10000000.0
2009-06-15 16:19:00,5.37198,5.37264,5.3703,5.37042,12000000.0
2009-06-15 16:20:00,5.37263,5.37288,5.37124,5.3728,11000000.0
2009-06-15 16:21:00,5.37097,5.37215,5.37038,5.37208,8000000.0
2009-06-15 16:22:00,5.37169,5.37314,5.37069,5.37069,16000000.0
2009-06-15 16:23:00,5.37073,5.37181,5.36932,5.3703,11000000.0
2009-06-15 16:24:00,5.37049,5.37208,5.36814,5.37058,14000000.0
2009-06-15 16:25:00,5.37032,5.3717,5.36885,5.37084,13000000.0
2009-06-15 16:26:00,5.37172,5.3731,5.37046,5.37108,16000000.0
2009-06-15 16:27:00,5.37216,5.3733,5.37118,5.3733,20000000.0
2009-06-15 16:28:00,5.37351,5.37405,5.37217,5.37367,12000000.0
2009-06-15 16:29:00,5.37234,5.3731,5.37113,5.37184,13000000.0
2009-06-15 16:30:00,5.37388,5.3759,5.37301,5.3759,17000000.0
2009-06-15 16:31:00,5.37632,5.37892,5.3752,5.37892,13000000.0
2009-06-15 16:32:00,5.37921,5.37929,5.37683,5.37683,10000000.0
2009-06-15 16:33:00,5.37935,5.38054,5.37791,5.38054,15000000.0
2009-06-15 16:34:00,5.38049,5.3807,5.37884,5.37922,9000000.0
2009-06-15 16:35:00,5.37918,5.38013,5.37736,5.37859,18000000.0
2009-06-15 16:36:00,5.37995,5.38045,5.37892,5.37963,8000000.0
2009-06-15 16:37:00,5.38055,5.38055,5.37747,5.3778,22000000.0
2009-06-15 16:38:00,5.37704,5.3824,5.3769,5.3824,14000000.0
2009-06-15 16:39:00,5.38332,5.38341,5.37994,5.38236,14000000.0
2009-06-15 16:40:00,5.38159,5.38241,5.37865,5.37907,17000000.0
2009-06-15 16:41:00,5.3782,5.37992,5.37761,5.37888,9000000.0
2009-06-15 16:42:00,5.37633,5.37877,5.37633,5.37773,13000000.0
2009-06-15 16:43:00,5.37847,5.37927,5.37748,5.37927,13000000.0
2009-06-15 16:44:00,5.37761,5.37924,5.37736,5.37924,11000000.0
2009-06-15 16:45:00,5.38022,5.38022,5.37846,5.37916,18000000.0
2009-06-15 16:46:00,5.37862,5.37862,5.37468,5.37601,11000000.0
2009-06-15 16:47:00,5.37622,5.37716,5.37273,5.37459,15000000.0
2009-06-15 16:48:00,5.37392,5.37435,5.37168,5.37235,7000000.0
2009-06-15 16:49:00,5.3722,5.37247,5.36982,5.3708,16000000.0
2009-06-15 16:50:00,5.37226,5.37298,5.37126,5.37239,9000000.0
2009-06-15 16:51:00,5.37227,5.37281,5.37087,5.37274,22000000.0
2009-06-15 16:52:00,5.37174,5.37224,5.37074,5.3721,11000000.0
2009-06-15 16:53:00,5.37233,5.37315,5.37061,5.37281,12000000.0
2009-06-15 16:54:00,5.37083,5.37365,5.37083,5.37365,17000000.0
2009-06-15 16:55:00,5.37155,5.37304,5.37151,5.37265,15000000.0
2009-06-15 16:56:00,5.37375,5.3739,5.37213,5.37344,11000000.0
2009-06-15 16:57:00,5.37352,5.37445,5.37197,5.37445,8000000.0
2009-06-15 16:58:00,5.37457,5.37527,5.37325,5.37527,12000000.0
2009-06-15 16:59:00,5.3738,5.37728,5.3738,5.37643,15000000.0
2009-06-15 17:00:00,5.37881,5.38461,5.37826,5.38461,10000000.0
2009-06-15 17:01:00,5.38249,5.38801,5.38094,5.38801,10000000.0
2009-06-15 17:02:00,5.38701,5.38769,5.38421,5.38585,8000000.0
2009-06-15 17:03:00,5.38586,5.38813,5.38513,5.38808,11000000.0
2009-06-15 17:04:00,5.38708,5.38878,5.38572,5.38878,10000000.0
2009-06-15 17:05:00,5.38863,5.39392,5.38791,5.39392,18000000.0
2009-06-15 17:06:00,5.3947,5.39589,5.39228,5.39482,9000000.0
2009-06-15 17:07:00,5.39459,5.39514,5.39148,5.39367,20000000.0
2009-06-15 17:08:00,5.39418,5.39518,5.39344,5.39471,11000000.0
2009-06-15 17:09:00,5.39423,5.39609,5.39316,5.39507,14000000.0
2009-06-15 17:10:00,5.39519,5.39558,5.3933,5.39419,10000000.0
2009-06-15 17:11:00,5.39339,5.39505,5.39175,5.39291,12000000.0
2009-06-15 17:12:00,5.39279,5.39375,5.39185,5.39328,7000000.0
2009-06-15 17:13:00,5.39217,5.39262,5.38979,5.39034,13000000.0
2009-06-15 17:14:00,5.38971,5.39241,5.38971,5.39143,13000000.0
2009-06-15 17:15:00,5.39109,5.39175,5.38861,5.38993,12000000.0
2009-06-15 17:16:00,5.38806,5.38973,5.38614,5.38805,13000000.0
2009-06-15 17:17:00,5.38796,5.38944,5.38667,5.38944,12000000.0
2009-06-15 17:18:00,5.38956,5.39033,5.388,5.38916,15000000.0
2009-06-15 17:19:00,5.38929,5.39073,5.38875,5.39073,10000000.0
2009-06-15 17:20:00,5.39026,5.39339,5.38903,5.39201,13000000.0
2009-06-15 17:21:00,5.3939,5.39461,5.39223,5.39293,17000000.0
2009-06-15 17:22:00,5.39477,5.39598,5.39336,5.39389,15000000.0
2009-06-15 17:23:00,5.39196,5.39502,5.39196,5.39314,10000000.0
2009-06-15 17:24:00,5.39176,5.39407,5.39083,5.39383,17000000.0
2009-06-15 17:25:00,5.39353,5.39461,5.3919,5.39461,11000000.0
2009-06-15 17:26:00,5.39354,5.39509,5.39354,5.39486,12000000.0
2009-06-15 17:27:00,5.39643,5.39861,5.3951,5.39861,9000000.0
2009-06-15 17:28:00,5.39836,5.39836,5.39553,5.39731,16000000.0
2009-06-15 17:29:00,5.39562,5.39647,5.39456,5.39582,9000000.0
2009-06-15 17:30:00,5.39436,5.39572,5.39334,5.39539,11000000.0
2009-06-15 17:31:00,5.39435,5.39583,5.39402,5.39517,13000000.0
2009-06-15 17:32:00,5.39524,5.39524,5.39238,5.39322,13000000.0
2009-06-15 17:33:00,5.39267,5.39364,5.39132,5.39316,11000000.0
2009-06-15 17:34:00,5.39372,5.39556,5.39199,5.3945,12000000.0
2009-06-15 17:35:00,5.39536,5.39579,5.39324,5.39498,13000000.0
2009-06-15 17:36:00,5.39584,5.39584,5.39381,5.39542,14000000.0
2009-06-15 17:37:00,5.39341,5.39515,5.39281,5.39298,10000000.0
2009-06-15 17:38:00,5.39311,5.39433,5.39261,5.39405,7000000.0
2009-06-15 17:39:00,5.39239,5.39443,5.39184,5.39267,16000000.0
2009-06-15 17:40:00,5.39249,5.39306,5.38952,5.39089,17000000.0
2009-06-15 17:41:00,5.39096,5.39225,5.38923,5.39123,16000000.0
2009-06-15 17:42:00,5.3929,5.39399,5.38956,5.393,16000000.0
2009-06-15 17:43:00,5.39344,5.39404,5.39204,5.39354,17000000.0
2009-06-15 17:44:00,5.39312,5.39312,5.39102,5.39156,8000000.0
2009-06-15 17:45:00,5.39201,5.39302,5.39113,5.39298,11000000.0
2009-06-15 17:46:00,5.39269,5.39338,5.39202,5.39279,9000000.0
2009-06-15 17:47:00,5.39274,5.39282,5.39131,5.39242,19000000.0
2009-06-15 17:48:00,5.39265,5.39265,5.39004,5.3909,16000000.0
2009-06-15 17:49:00,5.39219,5.39349,5.39091,5.39185,15000000.0
2009-06-15 17:50:00,5.39186,5.39204,5.39043,5.39133,11000000.0
2009-06-15 17:51:00,5.39067,5.39224,5.39027,5.3921,9000000.0
2009-06-15 17:52:00,5.39414,5.39599,5.39215,5.39532,11000000.0
2009-06-15 17:53:00,5.39752,5.40037,5.39654,5.40004,9000000.0
2009-06-15 17:54:00,5.39695,5.39786,5.39549,5.3966,10000000.0
2009-06-15 17:55:00,5.39643,5.39743,5.39505,5.39704,10000000.0
2009-06-15 17:56:00,5.39761,5.39772,5.39461,5.39772,16000000.0
2009-06-15 17:57:00,5.39777,5.40005,5.39639,5.39891,14000000.0
2009-06-15 17:58:00,5.39722,5.39879,5.39553,5.39879,24000000.0
2009-06-15 17:59:00,5.39582,5.39676,5.39495,5.39592,11000000.0
2009-06-15 18:00:00,5.39635,5.39721,5.39595,5.39656,10000000.0
2009-06-15 18:01:00,5.39625,5.39697,5.39471,5.3957,14000000.0
2009-06-15 18:02:00,5.39585,5.39594,5.39423,5.39572,12000000.0
2009-06-15 18:03:00,5.39511,5.39584,5.39332,5.3949,17000000.0
2009-06-15 18:04:00,5.39431,5.39575,5.39165,5.39165,15000000.0
2009-06-15 18:05:00,5.39295,5.39509,5.39192,5.39314,15000000.0
2009-06-15 18:06:00,5.39335,5.39403,5.39213,5.39308,15000000.0
2009-06-15 18:07:00,5.3933,5.39544,5.39265,5.39464,16000000.0
2009-06-15 18:08:00,5.39448,5.3963,5.39448,5.39605,16000000.0
2009-06-15 18:09:00,5.39595,5.39689,5.39437,5.39689,12000000.0
2009-06-15 18:10:00,5.39487,5.39614,5.39329,5.39572,17000000.0
2009-06-15 18:11:00,5.39573,5.39706,5.39416,5.39582,16000000.0
2009-06-15 18:12:00,5.39565,5.397,5.3947,5.39598,13000000.0
2009-06-15 18:13:00,5.39556,5.39573,5.39414,5.39461,17000000.0
2009-06-15 18:14:00,5.39324,5.39549,5.39266,5.39285,13000000.0
2009-06-15 18:15:00,5.39408,5.39528,5.39304,5.39304,13000000.0
2009-06-15 18:16:00,5.39381,5.39524,5.39342,5.39465,15000000.0
2009-06-15 18:17:00,5.39525,5.39646,5.39409,5.39623,16000000.0
2009-06-15 18:18:00,5.39475,5.39705,5.39475,5.39697,18000000.0
2009-06-15 18:19:00,5.39714,5.39714,5.39461,5.39653,12000000.0
2009-06-15 18:20:00,5.39394,5.39655,5.39352,5.3961,16000000.0
2009-06-15 18:21:00,5.39484,5.39595,5.39322,5.39436,19000000.0
2009-06-15 18:22:00,5.39561,5.39773,5.39449,5.39584,20000000.0
2009-06-15 18:23:00,5.39848,5.40231,5.39701,5.40214,16000000.0
2009-06-15 18:24:00,5.40131,5.40237,5.40034,5.4022,14000000.0
2009-06-15 18:25:00,5.40234,5.40263,5.40058,5.40144,18000000.0
2009-06-15 18:26:00,5.40064,5.40289,5.40053,5.4018,9000000.0
2009-06-15 18:27:00,5.40112,5.40129,5.39913,5.39913,16000000.0
2009-06-15 18:28:00,5.40074,5.40265,5.40002,5.40265,11000000.0
2009-06-15 18:29:00,5.40377,5.406,5.40263,5.40505,15000000.0
2009-06-15 18:30:00,5.40386,5.40546,5.4036,5.4052,14000000.0
2009-06-15 18:31:00,5.40381,5.40413,5.40082,5.40082,19000000.0
2009-06-15 18:32:00,5.39992,5.40311,5.39992,5.40204,13000000.0
2009-06-15 18:33:00,5.40056,5.40215,5.40049,5.40163,13000000.0
2009-06-15 18:34:00,5.40203,5.40249,5.40123,5.40123,9000000.0
2009-06-15 18:35:00,5.40244,5.40244,5.40055,5.40103,14000000.0
2009-06-15 18:36:00,5.39874,5.40074,5.3969,5.39869,12000000.0
2009-06-15 18:37:00,5.39891,5.39916,5.39715,5.39831,13000000.0
2009-06-15 18:38:00,5.39749,5.39933,5.39708,5.39846,17000000.0
2009-06-15 18:39:00,5.39923,5.40118,5.39863,5.39958,18000000.0
2009-06-15 18:40:00,5.39981,5.40076,5.3991,5.40047,14000000.0
2009-06-15 18:41:00,5.40014,5.4009,5.39946,5.39995,18000000.0
2009-06-15 18:42:00,5.40118,5.40186,5.39997,5.40161,14000000.0
2009-06-15 18:43:00,5.40117,5.40215,5.40046,5.40192,14000000.0
2009-06-15 18:44:00,5.40021,5.40218,5.40021,5.40168,12000000.0
2009-06-15 18:45:00,5.40189,5.40319,5.4009,5.40288,17000000.0
2009-06-15 18:46:00,5.40243,5.40291,5.40105,5.40261,15000000.0
2009-06-15 18:47:00,5.40241,5.40326,5.40067,5.40289,16000000.0
2009-06-15 18:48:00,5.40378,5.40378,5.40262,5.40344,11000000.0
2009-06-15 18:49:00,5.40262,5.40364,5.40178,5.40364,8000000.0
2009-06-15 18:50:00,5.40357,5.40366,5.40075,5.40208,16000000.0
2009-06-15 18:51:00,5.40051,5.40206,5.4001,5.40206,19000000.0
2009-06-15 18:52:00,5.40213,5.4027,5.40105,5.40139,10000000.0
2009-06-15 18:53:00,5.40102,5.40316,5.40102,5.40124,10000000.0
2009-06-15 18:54:00,5.40211,5.40212,5.39926,5.39981,11000000.0
2009-06-15 18:55:00,5.39926,5.39953,5.39852,5.399,8000000.0
2009-06-15 18:56:00,5.39905,5.40056,5.3981,5.39812,16000000.0
2009-06-15 18:57:00,5.39882,5.39914,5.39702,5.39743,8000000.0
2009-06-15 18:58:00,5.39761,5.39802,5.39611,5.39625,13000000.0
2009-06-15 18:59:00,5.39772,5.39772,5.39524,5.39524,17000000.0
2009-06-15 19:00:00,5.39624,5.39894,5.3953,5.39801,13000000.0
2009-06-15 19:01:00,5.3972,5.39768,5.39527,5.39768,12000000.0
2009-06-15 19:02:00,5.39638,5.39897,5.39638,5.39897,16000000.0
2009-06-15 19:03:00,5.3989,5.40059,5.39749,5.39839,17000000.0
2009-06-15 19:04:00,5.39941,5.40014,5.39847,5.4,12000000.0
2009-06-15 19:05:00,5.39946,5.40065,5.39785,5.39973,17000000.0
2009-06-15 19:06:00,5.3993,5.39931,5.39675,5.39752,7000000.0
2009-06-15 19:07:00,5.39672,5.39782,5.39635,5.39727,20000000.0
2009-06-15 19:08:00,5.39638,5.39685,5.39498,5.39562,21000000.0
2009-06-15 19:09:00,5.39461,5.39754,5.39422,5.39754,16000000.0
2009-06-15 19:10:00,5.39709,5.39782,5.39531,5.39552,14000000.0
2009-06-15 19:11:00,5.39571,5.39612,5.39392,5.39481,12000000.0
2009-06-15 19:12:00,5.39457,5.3961,5.39402,5.39518,18000000.0
2009-06-15 19:13:00,5.39536,5.39536,5.39391,5.39427,14000000.0
2009-06-15 19:14:00,5.39417,5.39505,5.39265,5.39373,18000000.0
2009-06-15 19:15:00,5.39429,5.39477,5.39399,5.3945,9000000.0
2009-06-15 19:16:00,5.39436,5.39702,5.39436,5.39702,12000000.0
2009-06-15 19:17:00,5.3972,5.39749,5.39585,5.39742,14000000.0
2009-06-15 19:18:00,5.39766,5.39768,5.39677,5.39713,16000000.0
2009-06-15 19:19:00,5.3979,5.40044,5.39751,5.40044,7000000.0
2009-06-15 19:20:00,5.40025,5.40169,5.40001,5.4013,8000000.0
2009-06-15 19:21:00,5.40279,5.40279,5.40084,5.40213,18000000.0
2009-06-15 19:22:00,5.40156,5.40192,5.40046,5.40167,9000000.0
2009-06-15 19:23:00,5.40193,5.40226,5.40047,5.40176,10000000.0
2009-06-15 19:24:00,5.40082,5.40286,5.4008,5.40248,11000000.0
2009-06-15 19:25:00,5.40097,5.40263,5.4008,5.40247,17000000.0
2009-06-15 19:26:00,5.40181,5.40181,5.40046,5.40117,11000000.0
2009-06-15 19:27:00,5.40024,5.40176,5.39856,5.40043,13000000.0
2009-06-15 19:28:00,5.40109,5.40113,5.39979,5.39979,10000000.0
2009-06-15 19:29:00,5.40086,5.40121,5.39951,5.40121,11000000.0
2009-06-15 19:30:00,5.40185,5.40353,5.40099,5.40205,12000000.0
2009-06-15 19:31:00,5.40229,5.40356,5.40187,5.40346,8000000.0
2009-06-15 19:32:00,5.40426,5.40441,5.40257,5.40374,11000000.0
2009-06-15 19:33:00,5.40351,5.40446,5.40269,5.40394,13000000.0
2009-06-15 19:34:00,5.40178,5.40263,5.39995,5.40135,12000000.0
2009-06-15 19:35:00,5.40052,5.40259,5.39982,5.40201,13000000.0
2009-06-15 19:36:00,5.40177,5.40285,5.40011,5.40202,12000000.0
2009-06-15 19:37:00,5.40209,5.40301,5.40124,5.40282,8000000.0
2009-06-15 19:38:00,5.40324,5.4045,5.40224,5.40314,20000000.0
2009-06-15 19:39:00,5.40359,5.40588,5.40345,5.40421,11000000.0
2009-06-15 19:40:00,5.40411,5.40468,5.40324,5.40355,11000000.0
2009-06-15 19:41:00,5.40304,5.40437,5.40279,5.40437,9000000.0
2009-06-15 19:42:00,5.40434,5.40627,5.4036,5.40606,10000000.0
2009-06-15 19:43:00,5.40525,5.40554,5.40423,5.40511,14000000.0
2009-06-15 19:44:00,5.40484,5.40484,5.40286,5.40319,15000000.0
2009-06-15 19:45:00,5.40277,5.40344,5.40083,5.40275,12000000.0
2009-06-15 19:46:00,5.40232,5.40259,5.40028,5.40028,11000000.0
2009-06-15 19:47:00,5.40111,5.40111,5.3998,5.40076,10000000.0
2009-06-15 19:48:00,5.40066,5.40169,5.39978,5.40038,9000000.0
2009-06-15 19:49:00,5.40014,5.4012,5.3989,5.39994,16000000.0
2009-06-15 19:50:00,5.40062,5.4007,5.3993,5.3993,10000000.0
2009-06-15 19:51:00,5.40095,5.4016,5.39906,5.40076,11000000.0
2009-06-15 19:52:00,5.40199,5.40199,5.39993,5.40092,19000000.0
2009-06-15 19:53:00,5.40153,5.40153,5.39966,5.39966,19000000.0
2009-06-15 19:54:00,5.40055,5.401,5.39919,5.39995,14000000.0
2009-06-15 19:55:00,5.39946,5.40114,5.39884,5.39948,16000000.0
2009-06-15 19:56:00,5.39966,5.40144,5.39906,5.40144,12000000.0
2009-06-15 19:57:00,5.40151,5.40288,5.40097,5.40223,14000000.0
2009-06-15 19:58:00,5.40239,5.40269,5.39983,5.40048,13000000.0
2009-06-15 19:59:00,5.40002,5.4005,5.39898,5.39949,10000000.0
2009-06-15 20:00:00,5.3987,5.4003,5.39773,5.39949,15000000.0
2009-06-15 20:01:00,5.39844,5.39872,5.39667,5.39711,14000000.0
2009-06-15 20:02:00,5.3971,5.39779,5.39601,5.397,8000000.0
2009-06-15 20:03:00,5.3975,5.39774,5.39537,5.3962,13000000.0
2009-06-15 20:04:00,5.39583,5.39613,5.39423,5.39546,12000000.0
2009-06-15 20:05:00,5.39611,5.39681,5.39462,5.39617,11000000.0
2009-06-15 20:06:00,5.39704,5.39704,5.39574,5.39592,10000000.0
2009-06-15 20:07:00,5.39662,5.39662,5.39401,5.39497,13000000.0
2009-06-15 20:08:00,5.39383,5.39595,5.39349,5.39584,16000000.0
2009-06-15 20:09:00,5.39569,5.39658,5.39524,5.39564,17000000.0
2009-06-15 20:10:00,5.39617,5.39664,5.39535,5.39538,10000000.0
2009-06-15 20:11:00,5.39727,5.39835,5.39617,5.39835,13000000.0
2009-06-15 20:12:00,5.39719,5.39766,5.39587,5.39661,15000000.0
2009-06-15 20:13:00,5.39565,5.39776,5.39552,5.39762,13000000.0
2009-06-15 20:14:00,5.39578,5.39696,5.39515,5.39515,8000000.0
2009-06-15 20:15:00,5.39643,5.39717,5.39595,5.39623,10000000.0
2009-06-15 20:16:00,5.39716,5.39814,5.39641,5.39656,14000000.0
2009-06-15 20:17:00,5.39815,5.39959,5.398,5.39935,13000000.0
2009-06-15 20:18:00,5.39963,5.40039,5.39868,5.39896,7000000.0
2009-06-15 20:19:00,5.39911,5.39912,5.39796,5.39865,11000000.0
2009-06-15 20:20:00,5.39811,5.39811,5.39555,5.39641,19000000.0
2009-06-15 20:21:00,5.39682,5.39682,5.39503,5.39503,11000000.0
2009-06-15 20:22:00,5.39604,5.39604,5.39371,5.39451,11000000.0
2009-06-15 20:23:00,5.39467,5.39467,5.39275,5.39366,13000000.0
2009-06-15 20:24:00,5.39576,5.39601,5.39368,5.39399,9000000.0
2009-06-15 20:25:00,5.39546,5.39667,5.39474,5.39545,18000000.0
2009-06-15 20:26:00,5.39575,5.39651,5.39526,5.39569,7000000.0
2009-06-15 20:27:00,5.39503,5.39516,5.39333,5.39393,9000000.0
2009-06-15 20:28:00,5.3941,5.39494,5.39316,5.39494,13000000.0
2009-06-15 20:29:00,5.39413,5.39413,5.3911,5.39131,14000000.0
2009-06-15 20:30:00,5.39276,5.39426,5.39206,5.39345,16000000.0
2009-06-15 20:31:00,5.39311,5.39458,5.39165,5.39278,22000000.0
2009-06-15 20:32:00,5.3912,5.39245,5.38981,5.3912,12000000.0
2009-06-15 20:33:00,5.39031,5.39148,5.39023,5.39123,13000000.0
2009-06-15 20:34:00,5.38992,5.39274,5.38992,5.39274,15000000.0
2009-06-15 20:35:00,5.3931,5.39366,5.39198,5.3922,16000000.0
2009-06-15 20:36:00,5.39392,5.39463,5.39273,5.39463,15000000.0
2009-06-15 20:37:00,5.39288,5.39504,5.39224,5.39381,14000000.0
2009-06-15 20:38:00,5.39362,5.39438,5.39253,5.39407,13000000.0
2009-06-15 20:39:00,5.39405,5.39408,5.39213,5.39295,18000000.0
2009-06-15 20:40:00,5.39263,5.39369,5.39063,5.39063,14000000.0
2009-06-15 20:41:00,5.39074,5.3915,5.38952,5.38994,18000000.0
2009-06-15 20:42:00,5.39114,5.39202,5.39,5.39182,12000000.0
2009-06-15 20:43:00,5.39156,5.39339,5.39156,5.39227,18000000.0
2009-06-15 20:44:00,5.39424,5.39497,5.39272,5.394,18000000.0
2009-06-15 20:45:00,5.39362,5.39458,5.39301,5.39301,11000000.0
2009-06-15 20:46:00,5.39458,5.39691,5.39403,5.39689,18000000.0
2009-06-15 20:47:00,5.39698,5.39698,5.39471,5.39471,20000000.0
2009-06-15 20:48:00,5.3962,5.39636,5.39396,5.39437,17000000.0
2009-06-15 20:49:00,5.39507,5.39571,5.39325,5.39462,16000000.0
2009-06-15 20:50:00,5.39541,5.39611,5.39471,5.39592,8000000.0
2009-06-15 20:51:00,5.39468,5.39524,5.3938,5.39524,8000000.0
2009-06-15 20:52:00,5.39358,5.39651,5.39358,5.39582,12000000.0
2009-06-15 20:53:00,5.39568,5.39568,5.39326,5.39432,16000000.0
2009-06-15 20:54:00,5.39382,5.39382,5.39194,5.39298,15000000.0
2009-06-15 20:55:00,5.39313,5.39395,5.39155,5.39205,16000000.0
2009-06-15 20:56:00,5.3925,5.39258,5.39126,5.39211,7000000.0
2009-06-15 20:57:00,5.39103,5.39229,5.39043,5.39117,14000000.0
2009-06-15 20:58:00,5.39157,5.39272,5.39101,5.39193,10000000.0
2009-06-15 20:59:00,5.39334,5.39407,5.39167,5.39392,11000000.0
2009-06-15 21:00:00,5.39476,5.39537,5.39364,5.39436,14000000.0
2009-06-15 21:01:00,5.39481,5.39594,5.39426,5.39594,12000000.0
2009-06-15 21:02:00,5.39532,5.39616,5.39495,5.39584,17000000.0
2009-06-15 21:03:00,5.39585,5.39596,5.39415,5.395,11000000.0
2009-06-15 21:04:00,5.39413,5.39488,5.39321,5.39484,10000000.0
2009-06-15 21:05:00,5.39374,5.39605,5.39374,5.39605,8000000.0
2009-06-15 21:06:00,5.39563,5.39686,5.39498,5.39596,13000000.0
2009-06-15 21:07:00,5.39571,5.39613,5.39431,5.39589,14000000.0
2009-06-15 21:08:00,5.39573,5.39635,5.39468,5.39629,8000000.0
2009-06-15 21:09:00,5.3956,5.3964,5.3953,5.39618,13000000.0
2009-06-15 21:10:00,5.39489,5.39593,5.39343,5.39557,17000000.0
2009-06-15 21:11:00,5.39504,5.39605,5.3946,5.39489,15000000.0
2009-06-15 21:12:00,5.39572,5.39588,5.39409,5.39435,11000000.0
2009-06-15 21:13:00,5.39403,5.39482,5.39314,5.39482,12000000.0
2009-06-15 21:14:00,5.39488,5.39561,5.39408,5.39489,14000000.0
2009-06-15 21:15:00,5.39576,5.39576,5.39392,5.39472,13000000.0
2009-06-15 21:16:00,5.39523,5.39647,5.39484,5.39484,12000000.0
2009-06-15 21:17:00,5.39473,5.39639,5.39473,5.396,16000000.0
2009-06-15 21:18:00,5.39581,5.39581,5.39379,5.39416,15000000.0
2009-06-15 21:19:00,5.39359,5.39526,5.39317,5.39333,15000000.0
2009-06-15 21:20:00,5.39402,5.39404,5.39293,5.39404,8000000.0
2009-06-15 21:21:00,5.39435,5.39471,5.39219,5.39441,17000000.0
2009-06-15 21:22:00,5.39492,5.39492,5.39342,5.39406,11000000.0
2009-06-15 21:23:00,5.39214,5.3945,5.39214,5.39368,23000000.0
2009-06-15 21:24:00,5.3951,5.39529,5.39326,5.3935,13000000.0
2009-06-15 21:25:00,5.39586,5.39714,5.39426,5.39714,15000000.0
2009-06-15 21:26:00,5.39795,5.39825,5.39625,5.39625,10000000.0
2009-06-15 21:27:00,5.39707,5.39707,5.3956,5.39644,10000000.0
2009-06-15 21:28:00,5.39754,5.39754,5.39545,5.39637,13000000.0
2009-06-15 21:29:00,5.39555,5.39627,5.39555,5.39611,10000000.0
2009-06-15 21:30:00,5.39592,5.39792,5.39567,5.39753,16000000.0
2009-06-15 21:31:00,5.39604,5.39777,5.39604,5.39713,18000000.0
2009-06-15 21:32:00,5.39664,5.39712,5.39513,5.39622,15000000.0
2009-06-15 21:33:00,5.39677,5.39734,5.396,5.39633,13000000.0
2009-06-15 21:34:00,5.39701,5.39701,5.39513,5.39645,9000000.0
2009-06-15 21:35:00,5.39599,5.39637,5.39336,5.39401,8000000.0
2009-06-15 21:36:00,5.39329,5.39514,5.39312,5.39378,18000000.0
2009-06-15 21:37:00,5.39414,5.39483,5.39263,5.39393,22000000.0
2009-06-15 21:38:00,5.39461,5.39574,5.39383,5.39491,9000000.0
2009-06-15 21:39:00,5.3945,5.39532,5.39342,5.39477,11000000.0
2009-06-15 21:40:00,5.3948,5.39522,5.39348,5.39461,19000000.0
2009-06-15 21:41:00,5.39514,5.39603,5.39417,5.39603,12000000.0
2009-06-15 21:42:00,5.39497,5.3951,5.39338,5.39451,11000000.0
2009-06-15 21:43:00,5.39436,5.39509,5.39332,5.39472,14000000.0
2009-06-15 21:44:00,5.39437,5.39501,5.39328,5.39501,13000000.0
2009-06-15 21:45:00,5.39449,5.39491,5.39321,5.39477,12000000.0
2009-06-15 21:46:00,5.3936,5.39437,5.39143,5.39317,14000000.0
2009-06-15 21:47:00,5.39394,5.39394,5.39128,5.39297,17000000.0
2009-06-15 21:48:00,5.39331,5.3934,5.39197,5.39334,16000000.0
2009-06-15 21:49:00,5.39251,5.39295,5.39118,5.39232,14000000.0
2009-06-15 21:50:00,5.39277,5.39351,5.39152,5.39332,13000000.0
2009-06-15 21:51:00,5.39296,5.39407,5.39271,5.39381,14000000.0
2009-06-15 21:52:00,5.39379,5.39506,5.39334,5.39334,17000000.0
2009-06-15 21:53:00,5.39464,5.39464,5.39247,5.39392,27000000.0
2009-06-15 21:54:00,5.39348,5.3939,5.39265,5.39352,10000000.0
2009-06-15 21:55:00,5.39375,5.3938,5.39204,5.3926,8000000.0
2009-06-15 21:56:00,5.3929,5.39398,5.39267,5.39398,16000000.0
2009-06-15 21:57:00,5.39297,5.39297,5.39036,5.39141,18000000.0
2009-06-15 21:58:00,5.39037,5.39206,5.39023,5.391,18000000.0
2009-06-15 21:59:00,5.3907,5.39128,5.39033,5.39104,17000000.0
2009-06-15 22:00:00,5.38988,5.39101,5.38984,5.39101,9000000.0
2009-06-15 22:01:00,5.39022,5.39272,5.39022,5.39241,22000000.0
2009-06-15 22:02:00,5.39031,5.39193,5.39003,5.39029,11000000.0
2009-06-15 22:03:00,5.39136,5.39188,5.39008,5.39023,16000000.0
2009-06-15 22:04:00,5.39151,5.39262,5.39092,5.39119,12000000.0
2009-06-15 22:05:00,5.39151,5.39194,5.39083,5.39164,7000000.0
2009-06-15 22:06:00,5.39198,5.39198,5.3905,5.3916,15000000.0
2009-06-15 22:07:00,5.39104,5.39187,5.39013,5.39187,19000000.0
2009-06-15 22:08:00,5.39172,5.39172,5.38929,5.39006,11000000.0
2009-06-15 22:09:00,5.39026,5.39092,5.38935,5.39092,10000000.0
2009-06-15 22:10:00,5.38951,5.39113,5.38937,5.39113,10000000.0
2009-06-15 22:11:00,5.38989,5.39111,5.38958,5.39006,18000000.0
2009-06-15 22:12:00,5.3912,5.39152,5.39033,5.39072,11000000.0
2009-06-15 22:13:00,5.39103,5.39159,5.39018,5.39018,14000000.0
2009-06-15 22:14:00,5.39025,5.39184,5.39012,5.39012,24000000.0
2009-06-15 22:15:00,5.38985,5.39124,5.38933,5.38933,13000000.0
2009-06-15 22:16:00,5.38948,5.38993,5.38821,5.38934,13000000.0
2009-06-15 22:17:00,5.38957,5.38974,5.3888,5.38942,8000000.0
2009-06-15 22:18:00,5.38798,5.38911,5.38798,5.38867,13000000.0
2009-06-15 22:19:00,5.38852,5.39024,5.38852,5.38945,14000000.0
2009-06-15 22:20:00,5.3898,5.39068,5.38928,5.3893,21000000.0
2009-06-15 22:21:00,5.38965,5.38989,5.38904,5.38973,13000000.0
2009-06-15 22:22:00,5.38957,5.39064,5.38868,5.39064,12000000.0
2009-06-15 22:23:00,5.39083,5.39132,5.38962,5.39001,18000000.0
2009-06-15 22:24:00,5.39156,5.39203,5.39005,5.3906,14000000.0
2009-06-15 22:25:00,5.39237,5.3932,5.39118,5.39232,13000000.0
2009-06-15 22:26:00,5.39366,5.39415,5.39287,5.39357,13000000.0
2009-06-15 22:27:00,5.39371,5.39409,5.39222,5.39409,16000000.0
2009-06-15 22:28:00,5.39398,5.39398,5.39256,5.39318,13000000.0
2009-06-15 22:29:00,5.39358,5.39502,5.3935,5.39468,21000000.0
2009-06-15 22:30:00,5.39452,5.39473,5.39342,5.39466,17000000.0
2009-06-15 22:31:00,5.39399,5.39439,5.39288,5.39439,10000000.0
2009-06-15 22:32:00,5.3944,5.3944,5.39295,5.3933,13000000.0
2009-06-15 22:33:00,5.39395,5.39428,5.39255,5.39337,13000000.0
2009-06-15 22:34:00,5.3934,5.39401,5.39248,5.39392,13000000.0
2009-06-15 22:35:00,5.39324,5.39338,5.39163,5.39236,19000000.0
2009-06-15 22:36:00,5.39241,5.393,5.39171,5.39248,14000000.0
2009-06-15 22:37:00,5.39264,5.39334,5.39177,5.39257,17000000.0
2009-06-15 22:38:00,5.39246,5.3934,5.39187,5.39187,9000000.0
2009-06-15 22:39:00,5.39203,5.39331,5.39182,5.39315,20000000.0
2009-06-15 22:40:00,5.39299,5.39328,5.39205,5.39318,13000000.0
2009-06-15 22:41:00,5.39117,5.39267,5.39117,5.39236,13000000.0
2009-06-15 22:42:00,5.39252,5.39254,5.3914,5.3921,10000000.0
2009-06-15 22:43:00,5.39228,5.3929,5.39128,5.3929,15000000.0
2009-06-15 22:44:00,5.39161,5.39229,5.39086,5.39086,16000000.0
2009-06-15 22:45:00,5.39183,5.39254,5.39077,5.39077,14000000.0
2009-06-15 22:46:00,5.39065,5.39165,5.39005,5.39165,12000000.0
2009-06-15 22:47:00,5.39066,5.39193,5.39066,5.39119,7000000.0
2009-06-15 22:48:00,5.39135,5.39268,5.39082,5.39217,16000000.0
2009-06-15 22:49:00,5.39059,5.39248,5.39059,5.39248,10000000.0
2009-06-15 22:50:00,5.39282,5.39282,5.3912,5.39151,15000000.0
2009-06-15 22:51:00,5.39013,5.39194,5.39013,5.39163,17000000.0
2009-06-15 22:52:00,5.39112,5.39112,5.3895,5.39045,10000000.0
2009-06-15 22:53:00,5.39101,5.39172,5.3899,5.38996,20000000.0
2009-06-15 22:54:00,5.39039,5.39139,5.39015,5.39125,10000000.0
2009-06-15 22:55:00,5.39098,5.39145,5.38963,5.38963,12000000.0
2009-06-15 22:56:00,5.38872,5.38983,5.38798,5.38843,9000000.0
2009-06-15 22:57:00,5.38988,5.39022,5.38896,5.39011,18000000.0
2009-06-15 22:58:00,5.38993,5.38993,5.3883,5.38903,13000000.0
2009-06-15 22:59:00,5.38881,5.38972,5.38749,5.38749,10000000.0
2009-06-15 23:00:00,5.38794,5.39008,5.38718,5.38894,17000000.0
2009-06-15 23:01:00,5.39027,5.39193,5.39027,5.39033,13000000.0
2009-06-15 23:02:00,5.39062,5.39157,5.39027,5.39157,7000000.0
2009-06-15 23:03:00,5.39073,5.39216,5.39012,5.39216,16000000.0
2009-06-15 23:04:00,5.39188,5.39212,5.39109,5.39178,12000000.0
2009-06-15 23:05:00,5.39107,5.39213,5.39082,5.39149,11000000.0
2009-06-15 23:06:00,5.39105,5.39248,5.39093,5.39248,11000000.0
2009-06-15 23:07:00,5.39059,5.39292,5.39059,5.39111,13000000.0
2009-06-15 23:08:00,5.39211,5.39261,5.39126,5.39177,20000000.0
2009-06-15 23:09:00,5.39149,5.39159,5.39119,5.39119,16000000.0
2009-06-15 23:10:00,5.39167,5.3921,5.39049,5.39116,16000000.0
2009-06-15 23:11:00,5.3913,5.39173,5.39066,5.39134,10000000.0
2009-06-15 23:12:00,5.39212,5.39216,5.391,5.39197,12000000.0
2009-06-15 23:13:00,5.3917,5.39234,5.39106,5.39166,16000000.0
2009-06-15 23:14:00,5.39182,5.39216,5.39135,5.392,9000000.0
2009-06-15 23:15:00,5.39178,5.39186,5.39057,5.39154,9000000.0
2009-06-15 23:16:00,5.39159,5.39259,5.39073,5.39193,18000000.0
2009-06-15 23:17:00,5.39194,5.39226,5.39106,5.39204,8000000.0
2009-06-15 23:18:00,5.39153,5.392,5.3908,5.39087,10000000.0
2009-06-15 23:19:00,5.39221,5.39223,5.39045,5.3912,9000000.0
2009-06-15 23:20:00,5.39064,5.39246,5.39064,5.39136,17000000.0
2009-06-15 23:21:00,5.39191,5.39202,5.39117,5.39168,11000000.0
2009-06-15 23:22:00,5.39052,5.3926,5.39052,5.39195,12000000.0
2009-06-15 23:23:00,5.39228,5.39235,5.39215,5.39215,12000000.0
2009-06-15 23:24:00,5.39228,5.39235,5.39215,5.39235,12000000.0
2009-06-15 23:25:00,5.39208,5.39244,5.39159,5.39216,9000000.0
2009-06-15 23:26:00,5.39246,5.39338,5.39197,5.39338,14000000.0
2009-06-15 23:27:00,5.39293,5.39293,5.392,5.39261,17000000.0
2009-06-15 23:28:00,5.39277,5.39302,5.39187,5.39281,15000000.0
2009-06-15 23:29:00,5.39159,5.3931,5.39159,5.3927,11000000.0
2009-06-15 23:30:00,5.39292,5.39306,5.3926,5.39281,14000000.0
2009-06-15 23:31:00,5.39302,5.39308,5.3924,5.39273,7000000.0
2009-06-15 23:32:00,5.39308,5.39315,5.39295,5.39295,15000000.0
2009-06-15 23:33:00,5.392,5.39288,5.39195,5.39288,7000000.0
2009-06-15 23:34:00,5.39281,5.39346,5.39208,5.39346,10000000.0
2009-06-15 23:35:00,5.39301,5.39381,5.39227,5.39352,12000000.0
2009-06-15 23:36:00,5.39286,5.39501,5.39275,5.3946,10000000.0
2009-06-15 23:37:00,5.39501,5.3963,5.39501,5.39552,14000000.0
2009-06-15 23:38:00,5.39486,5.39582,5.39421,5.39522,17000000.0
2009-06-15 23:39:00,5.39398,5.39584,5.39398,5.39485,9000000.0
2009-06-15 23:40:00,5.3952,5.39535,5.39395,5.39535,12000000.0
2009-06-15 23:41:00,5.39543,5.39608,5.39522,5.39579,9000000.0
2009-06-15 23:42:00,5.3964,5.3964,5.39492,5.39571,15000000.0
2009-06-15 23:43:00,5.3956,5.39637,5.3948,5.3948,13000000.0
2009-06-15 23:44:00,5.39547,5.39562,5.39497,5.39562,8000000.0
2009-06-15 23:45:00,5.39523,5.39556,5.39443,5.3949,12000000.0
2009-06-15 23:46:00,5.39537,5.39622,5.3942,5.39498,20000000.0
2009-06-15 23:47:00,5.39564,5.39601,5.39408,5.39408,19000000.0
2009-06-15 23:48:00,5.39487,5.39487,5.39339,5.39423,14000000.0
2009-06-15 23:49:00,5.39447,5.39483,5.39305,5.39422,12000000.0
2009-06-15 23:50:00,5.39264,5.39362,5.39132,5.39229,10000000.0
2009-06-15 23:51:00,5.3925,5.39577,5.3925,5.39427,14000000.0
2009-06-15 23:52:00,5.3947,5.39547,5.39376,5.39488,13000000.0
2009-06-15 23:53:00,5.39411,5.39448,5.39255,5.39397,16000000.0
2009-06-15 23:54:00,5.3935,5.39419,5.39165,5.39298,13000000.0
2009-06-15 23:55:00,5.39361,5.39411,5.39311,5.39382,16000000.0
2009-06-15 23:56:00,5.39449,5.39449,5.39325,5.39391,12000000.0
2009-06-15 23:57:00,5.39462,5.39592,5.39432,5.39436,14000000.0
2009-06-15 23:58:00,5.39524,5.39598,5.39428,5.39457,16000000.0
2009-06-15 23:59:00,5.394,5.39484,5.39366,5.39411,12000000.0
2009-06-16 00:00:00,5.39321,5.39461,5.39318,5.39399,17000000.0
2009-06-16 00:01:00,5.39334,5.39409,5.39261,5.39371,12000000.0
2009-06-16 00:02:00,5.39302,5.3936,5.39111,5.39111,11000000.0
2009-06-16 00:03:00,5.39105,5.39239,5.39096,5.39136,7000000.0
2009-06-16 00:04:00,5.39228,5.39336,5.39163,5.39329,16000000.0
2009-06-16 00:05:00,5.39284,5.39354,5.39214,5.39214,17000000.0
2009-06-16 00:06:00,5.39278,5.39322,5.39229,5.39239,10000000.0
2009-06-16 00:07:00,5.39297,5.39347,5.39214,5.39347,19000000.0
2009-06-16 00:08:00,5.39251,5.39259,5.39126,5.39135,9000000.0
2009-06-16 00:09:00,5.39112,5.39279,5.39112,5.39176,19000000.0
2009-06-16 00:10:00,5.39199,5.393,5.39136,5.39224,16000000.0
2009-06-16 00:11:00,5.39215,5.39242,5.39131,5.39134,9000000.0
2009-06-16 00:12:00,5.3925,5.3925,5.39121,5.39121,11000000.0
2009-06-16 00:13:00,5.39256,5.39315,5.39231,5.39315,8000000.0
2009-06-16 00:14:00,5.39319,5.39319,5.39195,5.39272,9000000.0
2009-06-16 00:15:00,5.39389,5.39389,5.39264,5.39319,15000000.0
2009-06-16 00:16:00,5.39365,5.39556,5.39293,5.39541,18000000.0
2009-06-16 00:17:00,5.39491,5.39587,5.39392,5.39519,21000000.0
2009-06-16 00:18:00,5.39579,5.39621,5.39528,5.39592,16000000.0
2009-06-16 00:19:00,5.3953,5.39606,5.39471,5.39585,12000000.0
2009-06-16 00:20:00,5.39519,5.3973,5.39519,5.39678,13000000.0
2009-06-16 00:21:00,5.39762,5.39821,5.39638,5.39712,13000000.0
2009-06-16 00:22:00,5.39712,5.39742,5.39617,5.39702,13000000.0
2009-06-16 00:23:00,5.3983,5.39975,5.39554,5.39554,11000000.0
2009-06-16 00:24:00,5.39611,5.39628,5.39524,5.39534,10000000.0
2009-06-16 00:25:00,5.39495,5.3957,5.39449,5.39449,16000000.0
2009-06-16 00:26:00,5.39455,5.39529,5.39309,5.39419,13000000.0
2009-06-16 00:27:00,5.39486,5.39555,5.39321,5.39478,16000000.0
2009-06-16 00:28:00,5.39495,5.3962,5.39441,5.39592,13000000.0
2009-06-16 00:29:00,5.39583,5.39674,5.39553,5.39553,10000000.0
2009-06-16 00:30:00,5.39575,5.39708,5.39515,5.39708,15000000.0
2009-06-16 00:31:00,5.39524,5.3965,5.39452,5.39574,18000000.0
2009-06-16 00:32:00,5.3955,5.39617,5.39487,5.39487,14000000.0
2009-06-16 00:33:00,5.39399,5.39532,5.39376,5.39407,13000000.0
2009-06-16 00:34:00,5.39474,5.39492,5.39424,5.39454,11000000.0
2009-06-16 00:35:00,5.39532,5.39532,5.39389,5.39528,13000000.0
2009-06-16 00:36:00,5.39414,5.39486,5.39414,5.39466,12000000.0
2009-06-16 00:37:00,5.39532,5.39582,5.3938,5.39425,10000000.0
2009-06-16 00:38:00,5.39377,5.39468,5.3935,5.39468,11000000.0
2009-06-16 00:39:00,5.39544,5.39555,5.39477,5.39477,16000000.0
2009-06-16 00:40:00,5.39498,5.39505,5.39485,5.39485,10000000.0
2009-06-16 00:41:00,5.39512,5.39538,5.39406,5.39454,15000000.0
2009-06-16 00:42:00,5.39508,5.3952,5.39405,5.3943,10000000.0
2009-06-16 00:43:00,5.39422,5.395,5.39387,5.39471,8000000.0
2009-06-16 00:44:00,5.3942,5.39482,5.39391,5.39404,7000000.0
2009-06-16 00:45:00,5.39422,5.39501,5.39362,5.39427,10000000.0
2009-06-16 00:46:00,5.39394,5.39533,5.39374,5.39389,18000000.0
2009-06-16 00:47:00,5.39407,5.3946,5.39333,5.39394,18000000.0
2009-06-16 00:48:00,5.39377,5.39448,5.39191,5.39191,15000000.0
2009-06-16 00:49:00,5.3928,5.39333,5.39129,5.39267,19000000.0
2009-06-16 00:50:00,5.39319,5.39381,5.39209,5.39344,15000000.0
2009-06-16 00:51:00,5.39372,5.39392,5.39267,5.39289,12000000.0
2009-06-16 00:52:00,5.39287,5.39433,5.3925,5.3936,15000000.0
2009-06-16 00:53:00,5.39331,5.39388,5.39259,5.39368,9000000.0
2009-06-16 00:54:00,5.39301,5.39378,5.39242,5.39301,17000000.0
2009-06-16 00:55:00,5.3932,5.39423,5.39276,5.39423,11000000.0
2009-06-16 00:56:00,5.39393,5.39397,5.3926,5.39386,23000000.0
2009-06-16 00:57:00,5.3939,5.39442,5.3926,5.39289,11000000.0
2009-06-16 00:58:00,5.39466,5.39526,5.39434,5.39494,11000000.0
2009-06-16 00:59:00,5.39502,5.39547,5.39435,5.3948,11000000.0
2009-06-16 01:00:00,5.39547,5.39553,5.39455,5.39505,14000000.0
2009-06-16 01:01:00,5.3935,5.39506,5.3933,5.39394,9000000.0
2009-06-16 01:02:00,5.39423,5.39498,5.39342,5.39375,13000000.0
2009-06-16 01:03:00,5.39396,5.39432,5.39396,5.39405,18000000.0
2009-06-16 01:04:00,5.39401,5.39412,5.39252,5.39275,11000000.0
2009-06-16 01:05:00,5.39307,5.39307,5.3928,5.3928,13000000.0
2009-06-16 01:06:00,5.39215,5.39308,5.39194,5.39221,9000000.0
2009-06-16 01:07:00,5.39225,5.39283,5.39136,5.3919,15000000.0
2009-06-16 01:08:00,5.39053,5.39206,5.39053,5.39111,15000000.0
2009-06-16 01:09:00,5.39057,5.39067,5.38975,5.3901,14000000.0
2009-06-16 01:10:00,5.39012,5.39177,5.38982,5.39055,13000000.0
2009-06-16 01:11:00,5.39172,5.39188,5.39097,5.39133,7000000.0
2009-06-16 01:12:00,5.39129,5.3919,5.39121,5.39142,17000000.0
2009-06-16 01:13:00,5.39177,5.39177,5.39004,5.39081,18000000.0
2009-06-16 01:14:00,5.3908,5.3908,5.38865,5.38965,14000000.0
2009-06-16 01:15:00,5.38954,5.39054,5.38912,5.38912,10000000.0
2009-06-16 01:16:00,5.39008,5.39098,5.38919,5.39019,18000000.0
2009-06-16 01:17:00,5.38947,5.39046,5.38901,5.39045,16000000.0
2009-06-16 01:18:00,5.38995,5.39054,5.38953,5.38973,13000000.0
2009-06-16 01:19:00,5.38985,5.39054,5.38953,5.38972,12000000.0
2009-06-16 01:20:00,5.38923,5.3906,5.38915,5.38987,15000000.0
2009-06-16 01:21:00,5.38973,5.39049,5.38856,5.38954,14000000.0
2009-06-16 01:22:00,5.38981,5.39056,5.38879,5.38998,13000000.0
2009-06-16 01:23:00,5.38966,5.39093,5.38877,5.39034,14000000.0
2009-06-16 01:24:00,5.39007,5.39235,5.38995,5.39131,15000000.0
2009-06-16 01:25:00,5.39172,5.39263,5.39053,5.39053,17000000.0
2009-06-16 01:26:00,5.39132,5.39192,5.39132,5.39148,14000000.0
2009-06-16 01:27:00,5.39118,5.39186,5.39055,5.39147,13000000.0
2009-06-16 01:28:00,5.3922,5.3932,5.39182,5.39225,9000000.0
2009-06-16 01:29:00,5.39278,5.39295,5.39109,5.39223,11000000.0
2009-06-16 01:30:00,5.39258,5.39407,5.39231,5.39257,20000000.0
2009-06-16 01:31:00,5.39396,5.39451,5.39356,5.39427,9000000.0
2009-06-16 01:32:00,5.39557,5.39557,5.39335,5.39358,7000000.0
2009-06-16 01:33:00,5.39327,5.39494,5.39327,5.39462,13000000.0
2009-06-16 01:34:00,5.39456,5.39456,5.39263,5.39317,10000000.0
2009-06-16 01:35:00,5.39301,5.39341,5.39301,5.39339,17000000.0
2009-06-16 01:36:00,5.39285,5.39442,5.39262,5.39442,16000000.0
2009-06-16 01:37:00,5.39421,5.3945,5.39334,5.39351,13000000.0
2009-06-16 01:38:00,5.39352,5.3939,5.39224,5.39239,15000000.0
2009-06-16 01:39:00,5.39283,5.39351,5.39185,5.39185,13000000.0
2009-06-16 01:40:00,5.39214,5.3922,5.39083,5.39129,14000000.0
2009-06-16 01:41:00,5.39164,5.39361,5.39124,5.39293,12000000.0
2009-06-16 01:42:00,5.39266,5.39364,5.39186,5.39283,14000000.0
2009-06-16 01:43:00,5.39278,5.39359,5.39196,5.39262,18000000.0
2009-06-16 01:44:00,5.3926,5.39289,5.39153,5.39159,12000000.0
2009-06-16 01:45:00,5.39277,5.39407,5.39277,5.39373,19000000.0
2009-06-16 01:46:00,5.39434,5.3969,5.39313,5.39536,15000000.0
2009-06-16 01:47:00,5.39768,5.39985,5.39742,5.39913,10000000.0
2009-06-16 01:48:00,5.39987,5.39987,5.39648,5.39865,14000000.0
2009-06-16 01:49:00,5.3979,5.3987,5.39714,5.3982,16000000.0
2009-06-16 01:50:00,5.39848,5.39939,5.3979,5.39919,18000000.0
2009-06-16 01:51:00,5.39967,5.40006,5.3981,5.4,16000000.0
2009-06-16 01:52:00,5.4012,5.40177,5.3997,5.3997,10000000.0
2009-06-16 01:53:00,5.401,5.40144,5.39885,5.39975,15000000.0
2009-06-16 01:54:00,5.40024,5.40119,5.39886,5.40036,14000000.0
2009-06-16 01:55:00,5.39988,5.40051,5.39855,5.39865,14000000.0
2009-06-16 01:56:00,5.3992,5.3992,5.3983,5.39847,8000000.0
2009-06-16 01:57:00,5.39814,5.39884,5.39792,5.39821,10000000.0
2009-06-16 01:58:00,5.39864,5.39906,5.39747,5.39891,21000000.0
2009-06-16 01:59:00,5.39872,5.39927,5.39723,5.39925,16000000.0
2009-06-16 02:00:00,5.39753,5.39889,5.39753,5.39889,11000000.0
2009-06-16 02:01:00,5.39673,5.39844,5.39633,5.39844,11000000.0
2009-06-16 02:02:00,5.39712,5.39809,5.39661,5.39807,13000000.0
2009-06-16 02:03:00,5.39739,5.39885,5.39728,5.39845,8000000.0
2009-06-16 02:04:00,5.39937,5.40057,5.3989,5.39961,18000000.0
2009-06-16 02:05:00,5.40032,5.40119,5.39962,5.40073,14000000.0
2009-06-16 02:06:00,5.39998,5.40084,5.39783,5.39987,18000000.0
2009-06-16 02:07:00,5.39953,5.40014,5.39855,5.3992,12000000.0
2009-06-16 02:08:00,5.3996,5.3996,5.39806,5.39905,12000000.0
2009-06-16 02:09:00,5.39837,5.39882,5.39779,5.39877,11000000.0
2009-06-16 02:10:00,5.39918,5.40011,5.39845,5.40011,10000000.0
2009-06-16 02:11:00,5.40084,5.40113,5.39928,5.40017,16000000.0
2009-06-16 02:12:00,5.40006,5.40116,5.39907,5.40101,17000000.0
2009-06-16 02:13:00,5.4008,5.40107,5.39972,5.39972,9000000.0
2009-06-16 02:14:00,5.39952,5.40075,5.39951,5.39959,16000000.0
2009-06-16 02:15:00,5.40036,5.40183,5.39996,5.40108,15000000.0
2009-06-16 02:16:00,5.40066,5.40262,5.40066,5.40174,16000000.0
2009-06-16 02:17:00,5.4012,5.40192,5.4001,5.40042,14000000.0
2009-06-16 02:18:00,5.40194,5.4021,5.40075,5.40119,16000000.0
2009-06-16 02:19:00,5.40092,5.40193,5.40091,5.40171,11000000.0
2009-06-16 02:20:00,5.40176,5.4019,5.40018,5.4017,10000000.0
2009-06-16 02:21:00,5.3996,5.40178,5.3996,5.40012,18000000.0
2009-06-16 02:22:00,5.39981,5.4007,5.39915,5.40058,15000000.0
2009-06-16 02:23:00,5.39997,5.40137,5.39963,5.39999,16000000.0
2009-06-16 02:24:00,5.40059,5.40165,5.39989,5.40098,12000000.0
2009-06-16 02:25:00,5.40204,5.40242,5.40084,5.40154,18000000.0
2009-06-16 02:26:00,5.40245,5.40523,5.40186,5.40523,8000000.0
2009-06-16 02:27:00,5.40524,5.40608,5.40379,5.4054,12000000.0
2009-06-16 02:28:00,5.40532,5.40769,5.40532,5.40626,15000000.0
2009-06-16 02:29:00,5.40651,5.4093,5.40651,5.4093,15000000.0
2009-06-16 02:30:00,5.4072,5.40818,5.40618,5.40621,19000000.0
2009-06-16 02:31:00,5.4063,5.40734,5.40531,5.40544,13000000.0
2009-06-16 02:32:00,5.40631,5.40667,5.40443,5.40647,17000000.0
2009-06-16 02:33:00,5.40562,5.40566,5.40447,5.40549,10000000.0
2009-06-16 02:34:00,5.40562,5.40604,5.40475,5.40604,11000000.0
2009-06-16 02:35:00,5.40577,5.40615,5.40465,5.40479,14000000.0
2009-06-16 02:36:00,5.40527,5.40581,5.40325,5.40382,13000000.0
2009-06-16 02:37:00,5.40485,5.40554,5.40385,5.40491,9000000.0
2009-06-16 02:38:00,5.4046,5.40745,5.4046,5.40677,12000000.0
2009-06-16 02:39:00,5.40674,5.40739,5.40602,5.40695,11000000.0
2009-06-16 02:40:00,5.40695,5.40924,5.40673,5.40861,19000000.0
2009-06-16 02:41:00,5.40698,5.40829,5.40488,5.40488,12000000.0
2009-06-16 02:42:00,5.40604,5.40604,5.4044,5.4046,11000000.0
2009-06-16 02:43:00,5.40571,5.40571,5.40322,5.40322,12000000.0
2009-06-16 02:44:00,5.40347,5.40547,5.40347,5.40547,9000000.0
2009-06-16 02:45:00,5.40498,5.40645,5.40474,5.40583,13000000.0
2009-06-16 02:46:00,5.40525,5.40525,5.40392,5.40402,11000000.0
2009-06-16 02:47:00,5.40337,5.40386,5.4021,5.40307,10000000.0
2009-06-16 02:48:00,5.40239,5.40268,5.40133,5.40258,11000000.0
2009-06-16 02:49:00,5.40029,5.40206,5.40014,5.40206,10000000.0
2009-06-16 02:50:00,5.40138,5.40172,5.40029,5.40172,17000000.0
2009-06-16 02:51:00,5.40208,5.40251,5.4003,5.40117,15000000.0
2009-06-16 02:52:00,5.40172,5.40319,5.40149,5.40149,13000000.0
2009-06-16 02:53:00,5.40003,5.40116,5.39945,5.40032,12000000.0
2009-06-16 02:54:00,5.39879,5.40099,5.39879,5.40041,13000000.0
2009-06-16 02:55:00,5.40026,5.4006,5.39825,5.4006,13000000.0
2009-06-16 02:56:00,5.40065,5.40163,5.39939,5.40017,13000000.0
2009-06-16 02:57:00,5.4022,5.40379,5.40157,5.40379,10000000.0
2009-06-16 02:58:00,5.40353,5.40363,5.4023,5.40263,15000000.0
2009-06-16 02:59:00,5.40211,5.40452,5.40211,5.4038,12000000.0
2009-06-16 03:00:00,5.40132,5.40363,5.40087,5.40087,17000000.0
2009-06-16 03:01:00,5.40135,5.40185,5.40063,5.40173,9000000.0
2009-06-16 03:02:00,5.40197,5.40206,5.40031,5.40052,15000000.0
2009-06-16 03:03:00,5.40163,5.40471,5.40103,5.40443,14000000.0
2009-06-16 03:04:00,5.40459,5.40485,5.40241,5.40365,11000000.0
2009-06-16 03:05:00,5.40386,5.40443,5.40238,5.40319,12000000.0
2009-06-16 03:06:00,5.40336,5.40396,5.40196,5.4024,12000000.0
2009-06-16 03:07:00,5.40212,5.40236,5.40078,5.40222,18000000.0
2009-06-16 03:08:00,5.40178,5.4033,5.40169,5.4026,9000000.0
2009-06-16 03:09:00,5.40217,5.40362,5.40155,5.40244,9000000.0
2009-06-16 03:10:00,5.40077,5.40179,5.40043,5.40116,11000000.0
2009-06-16 03:11:00,5.40112,5.40112,5.39894,5.40038,16000000.0
2009-06-16 03:12:00,5.39972,5.39974,5.39808,5.39867,8000000.0
2009-06-16 03:13:00,5.39789,5.39913,5.39649,5.39776,12000000.0
2009-06-16 03:14:00,5.39715,5.39759,5.39547,5.397,16000000.0
2009-06-16 03:15:00,5.39606,5.3995,5.39606,5.3995,10000000.0
2009-06-16 03:16:00,5.39894,5.40164,5.39888,5.40073,16000000.0
2009-06-16 03:17:00,5.3993,5.40051,5.39887,5.39993,16000000.0
2009-06-16 03:18:00,5.39961,5.40092,5.39936,5.40031,9000000.0
2009-06-16 03:19:00,5.39992,5.40202,5.39992,5.4017,10000000.0
2009-06-16 03:20:00,5.40188,5.40207,5.40014,5.40151,20000000.0
2009-06-16 03:21:00,5.39933,5.40059,5.39917,5.39941,18000000.0
2009-06-16 03:22:00,5.39921,5.39968,5.39744,5.39744,15000000.0
2009-06-16 03:23:00,5.3988,5.39907,5.39751,5.39905,15000000.0
2009-06-16 03:24:00,5.39915,5.40037,5.39861,5.39908,12000000.0
2009-06-16 03:25:00,5.40143,5.40325,5.39992,5.4021,15000000.0
2009-06-16 03:26:00,5.40273,5.40273,5.39867,5.40231,19000000.0
2009-06-16 03:27:00,5.40262,5.40262,5.40147,5.40156,8000000.0
2009-06-16 03:28:00,5.40114,5.40219,5.4005,5.40142,13000000.0
2009-06-16 03:29:00,5.40043,5.40147,5.39985,5.40124,9000000.0
2009-06-16 03:30:00,5.40004,5.40061,5.39883,5.40026,17000000.0
2009-06-16 03:31:00,5.4006,5.40134,5.39965,5.40129,7000000.0
2009-06-16 03:32:00,5.40026,5.40132,5.40004,5.40132,15000000.0
2009-06-16 03:33:00,5.40048,5.40114,5.39776,5.39987,14000000.0
2009-06-16 03:34:00,5.39915,5.39973,5.39815,5.3996,13000000.0
2009-06-16 03:35:00,5.40102,5.4014,5.39998,5.4014,9000000.0
2009-06-16 03:36:00,5.40156,5.40156,5.3997,5.40035,13000000.0
2009-06-16 03:37:00,5.40122,5.40122,5.3996,5.40119,13000000.0
2009-06-16 03:38:00,5.40113,5.40115,5.39949,5.39974,14000000.0
2009-06-16 03:39:00,5.40053,5.40102,5.39997,5.39997,11000000.0
2009-06-16 03:40:00,5.40042,5.40091,5.39932,5.39932,12000000.0
2009-06-16 03:41:00,5.39835,5.40106,5.39809,5.40106,19000000.0
2009-06-16 03:42:00,5.39941,5.40187,5.39941,5.40187,10000000.0
2009-06-16 03:43:00,5.40189,5.40189,5.39949,5.40053,12000000.0
2009-06-16 03:44:00,5.39946,5.40017,5.39874,5.4,12000000.0
2009-06-16 03:45:00,5.39844,5.40014,5.39844,5.3985,14000000.0
2009-06-16 03:46:00,5.39874,5.39977,5.39826,5.39838,13000000.0
2009-06-16 03:47:00,5.39922,5.39922,5.39619,5.39647,9000000.0
2009-06-16 03:48:00,5.39595,5.3963,5.39405,5.39478,8000000.0
2009-06-16 03:49:00,5.3946,5.39621,5.39297,5.39464,19000000.0
2009-06-16 03:50:00,5.39288,5.39408,5.39044,5.39197,12000000.0
2009-06-16 03:51:00,5.39241,5.39448,5.39185,5.39326,15000000.0
2009-06-16 03:52:00,5.39489,5.39496,5.39358,5.39376,11000000.0
2009-06-16 03:53:00,5.39321,5.39512,5.39321,5.39395,12000000.0
2009-06-16 03:54:00,5.39278,5.39438,5.39114,5.39142,12000000.0
2009-06-16 03:55:00,5.38973,5.39162,5.38841,5.3895,12000000.0
2009-06-16 03:56:00,5.38932,5.39025,5.38817,5.39022,14000000.0
2009-06-16 03:57:00,5.38875,5.38875,5.38405,5.38751,15000000.0
2009-06-16 03:58:00,5.38615,5.38821,5.38615,5.3882,12000000.0
2009-06-16 03:59:00,5.38826,5.39017,5.38747,5.38785,17000000.0
2009-06-16 04:00:00,5.38881,5.38946,5.38753,5.38946,14000000.0
2009-06-16 04:01:00,5.38887,5.39017,5.38887,5.38999,13000000.0
2009-06-16 04:02:00,5.38984,5.39095,5.3889,5.3904,16000000.0
2009-06-16 04:03:00,5.39033,5.39195,5.39033,5.39073,14000000.0
2009-06-16 04:04:00,5.39056,5.39125,5.38957,5.39096,19000000.0
2009-06-16 04:05:00,5.38892,5.39065,5.38892,5.39003,12000000.0
2009-06-16 04:06:00,5.39131,5.39158,5.3895,5.38962,18000000.0
2009-06-16 04:07:00,5.3906,5.39149,5.39023,5.39064,16000000.0
2009-06-16 04:08:00,5.38965,5.39026,5.38881,5.39002,8000000.0
2009-06-16 04:09:00,5.38926,5.38995,5.38817,5.38868,13000000.0
2009-06-16 04:10:00,5.38946,5.38998,5.38856,5.3888,14000000.0
2009-06-16 04:11:00,5.38956,5.3904,5.38911,5.39024,18000000.0
2009-06-16 04:12:00,5.39001,5.39029,5.38877,5.38962,10000000.0
2009-06-16 04:13:00,5.38917,5.39021,5.38879,5.38948,14000000.0
2009-06-16 04:14:00,5.38994,5.38994,5.3884,5.3884,20000000.0
2009-06-16 04:15:00,5.38947,5.39036,5.38845,5.38995,14000000.0
2009-06-16 04:16:00,5.38806,5.38931,5.3866,5.38751,15000000.0
2009-06-16 04:17:00,5.38727,5.38747,5.38609,5.38657,22000000.0
2009-06-16 04:18:00,5.38741,5.38749,5.38571,5.38626,17000000.0
2009-06-16 04:19:00,5.38633,5.38633,5.38083,5.38142,12000000.0
2009-06-16 04:20:00,5.38188,5.38221,5.37974,5.38203,17000000.0
2009-06-16 04:21:00,5.38251,5.38419,5.38135,5.38419,13000000.0
2009-06-16 04:22:00,5.38384,5.38498,5.3831,5.38358,14000000.0
2009-06-16 04:23:00,5.38434,5.38554,5.38401,5.3843,9000000.0
2009-06-16 04:24:00,5.38351,5.38577,5.38351,5.38554,9000000.0
2009-06-16 04:25:00,5.38479,5.38689,5.38479,5.38588,13000000.0
2009-06-16 04:26:00,5.38668,5.38668,5.3847,5.3855,12000000.0
2009-06-16 04:27:00,5.38605,5.38626,5.38451,5.38578,16000000.0
2009-06-16 04:28:00,5.38586,5.38721,5.38557,5.38682,11000000.0
2009-06-16 04:29:00,5.38649,5.38738,5.38594,5.38664,20000000.0
2009-06-16 04:30:00,5.38644,5.38713,5.38549,5.38549,16000000.0
2009-06-16 04:31:00,5.38596,5.38644,5.38415,5.3853,12000000.0
2009-06-16 04:32:00,5.38479,5.38499,5.38331,5.38399,11000000.0
2009-06-16 04:33:00,5.38278,5.38361,5.38164,5.38235,14000000.0
2009-06-16 04:34:00,5.38327,5.38644,5.38327,5.38496,11000000.0
2009-06-16 04:35:00,5.38502,5.3862,5.38461,5.38537,14000000.0
2009-06-16 04:36:00,5.38574,5.3863,5.38518,5.3863,11000000.0
2009-06-16 04:37:00,5.38679,5.38679,5.38525,5.38531,15000000.0
2009-06-16 04:38:00,5.38609,5.38666,5.38527,5.38605,7000000.0
2009-06-16 04:39:00,5.38589,5.38598,5.38364,5.385,19000000.0
2009-06-16 04:40:00,5.3836,5.38553,5.38359,5.38515,14000000.0
2009-06-16 04:41:00,5.38475,5.38564,5.38401,5.38491,12000000.0
2009-06-16 04:42:00,5.38539,5.38539,5.38421,5.38483,11000000.0
2009-06-16 04:43:00,5.38516,5.38516,5.38381,5.38381,15000000.0
2009-06-16 04:44:00,5.38437,5.3854,5.38402,5.3854,13000000.0
2009-06-16 04:45:00,5.38412,5.38508,5.38134,5.38194,19000000.0
2009-06-16 04:46:00,5.38182,5.38278,5.38082,5.3823,14000000.0
2009-06-16 04:47:00,5.38248,5.383,5.38151,5.38184,7000000.0
2009-06-16 04:48:00,5.38154,5.3827,5.38101,5.38113,14000000.0
2009-06-16 04:49:00,5.38204,5.38204,5.37985,5.38113,12000000.0
2009-06-16 04:50:00,5.38158,5.38206,5.38079,5.38079,9000000.0
2009-06-16 04:51:00,5.38121,5.38358,5.38038,5.38358,16000000.0
2009-06-16 04:52:00,5.38384,5.38591,5.38278,5.38362,14000000.0
2009-06-16 04:53:00,5.38334,5.38344,5.38154,5.38335,12000000.0
2009-06-16 04:54:00,5.3827,5.38364,5.38226,5.38295,9000000.0
2009-06-16 04:55:00,5.38279,5.3843,5.38232,5.3843,19000000.0
2009-06-16 04:56:00,5.38364,5.38546,5.38361,5.38456,17000000.0
2009-06-16 04:57:00,5.38558,5.38611,5.38464,5.38482,15000000.0
2009-06-16 04:58:00,5.38539,5.38694,5.38511,5.38694,7000000.0
2009-06-16 04:59:00,5.38486,5.38738,5.38486,5.38729,10000000.0
2009-06-16 05:00:00,5.38822,5.38883,5.38677,5.38686,19000000.0
2009-06-16 05:01:00,5.38839,5.38839,5.3866,5.38718,8000000.0
2009-06-16 05:02:00,5.3881,5.3881,5.38655,5.38655,8000000.0
2009-06-16 05:03:00,5.38758,5.38838,5.38611,5.38611,13000000.0
2009-06-16 05:04:00,5.38598,5.38705,5.3856,5.38632,16000000.0
2009-06-16 05:05:00,5.3866,5.38761,5.38555,5.38687,17000000.0
2009-06-16 05:06:00,5.38808,5.38859,5.38701,5.38767,15000000.0
2009-06-16 05:07:00,5.38857,5.38984,5.3879,5.38984,9000000.0
2009-06-16 05:08:00,5.38971,5.39039,5.38818,5.38999,14000000.0
2009-06-16 05:09:00,5.38972,5.39003,5.38761,5.38761,15000000.0
2009-06-16 05:10:00,5.38749,5.3883,5.38653,5.38713,13000000.0
2009-06-16 05:11:00,5.38634,5.38807,5.38634,5.38769,13000000.0
2009-06-16 05:12:00,5.38822,5.39018,5.388,5.39018,15000000.0
2009-06-16 05:13:00,5.39037,5.39104,5.38963,5.3897,14000000.0
2009-06-16 05:14:00,5.39016,5.39153,5.38982,5.39105,13000000.0
2009-06-16 05:15:00,5.38977,5.39146,5.38977,5.39111,15000000.0
2009-06-16 05:16:00,5.39106,5.39319,5.39106,5.39267,12000000.0
2009-06-16 05:17:00,5.39247,5.39301,5.39158,5.39197,13000000.0
2009-06-16 05:18:00,5.39108,5.39206,5.39045,5.39086,14000000.0
2009-06-16 05:19:00,5.39222,5.39251,5.38985,5.39029,9000000.0
2009-06-16 05:20:00,5.39037,5.39049,5.38898,5.38948,12000000.0
2009-06-16 05:21:00,5.38874,5.39063,5.38864,5.39057,9000000.0
2009-06-16 05:22:00,5.39062,5.39117,5.38972,5.39062,13000000.0
2009-06-16 05:23:00,5.39095,5.3921,5.39052,5.39146,9000000.0
2009-06-16 05:24:00,5.39144,5.3925,5.39046,5.39166,13000000.0
2009-06-16 05:25:00,5.39143,5.39205,5.39081,5.39154,10000000.0
2009-06-16 05:26:00,5.39163,5.39219,5.39131,5.39194,11000000.0
2009-06-16 05:27:00,5.39148,5.3923,5.39032,5.39131,20000000.0
2009-06-16 05:28:00,5.3917,5.39244,5.39059,5.39059,11000000.0
2009-06-16 05:29:00,5.39161,5.39213,5.39065,5.39186,8000000.0
2009-06-16 05:30:00,5.39168,5.39172,5.38986,5.39172,13000000.0
2009-06-16 05:31:00,5.39116,5.39206,5.39032,5.39049,12000000.0
2009-06-16 05:32:00,5.39024,5.39234,5.39022,5.39234,14000000.0
2009-06-16 05:33:00,5.39144,5.39206,5.39072,5.39206,10000000.0
2009-06-16 05:34:00,5.39205,5.39205,5.39026,5.39095,14000000.0
2009-06-16 05:35:00,5.3902,5.39146,5.39017,5.39034,16000000.0
2009-06-16 05:36:00,5.39021,5.39087,5.38911,5.39087,11000000.0
2009-06-16 05:37:00,5.38963,5.39057,5.38957,5.38981,14000000.0
2009-06-16 05:38:00,5.39076,5.39187,5.38987,5.39089,12000000.0
2009-06-16 05:39:00,5.39189,5.39189,5.38924,5.38924,16000000.0
2009-06-16 05:40:00,5.38998,5.3903,5.3885,5.38992,15000000.0
2009-06-16 05:41:00,5.38965,5.39092,5.38965,5.38997,11000000.0
2009-06-16 05:42:00,5.3907,5.39136,5.38968,5.39083,20000000.0
2009-06-16 05:43:00,5.39076,5.39161,5.3897,5.39061,13000000.0
2009-06-16 05:44:00,5.39172,5.39307,5.39082,5.39307,10000000.0
2009-06-16 05:45:00,5.39303,5.39358,5.39225,5.39317,9000000.0
2009-06-16 05:46:00,5.39239,5.39299,5.39153,5.39198,24000000.0
2009-06-16 05:47:00,5.39207,5.3927,5.39104,5.39198,16000000.0
2009-06-16 05:48:00,5.39222,5.3931,5.39192,5.39256,8000000.0
2009-06-16 05:49:00,5.3931,5.3931,5.3914,5.39219,7000000.0
2009-06-16 05:50:00,5.39258,5.39293,5.392,5.39278,11000000.0
2009-06-16 05:51:00,5.39071,5.39226,5.39006,5.39102,18000000.0
2009-06-16 05:52:00,5.3906,5.39177,5.39019,5.39177,9000000.0
2009-06-16 05:53:00,5.39142,5.3918,5.39036,5.3918,15000000.0
2009-06-16 05:54:00,5.39097,5.39211,5.39012,5.39142,14000000.0
2009-06-16 05:55:00,5.38978,5.38996,5.38694,5.38694,15000000.0
2009-06-16 05:56:00,5.38666,5.38957,5.38666,5.38818,23000000.0
2009-06-16 05:57:00,5.38957,5.39019,5.38857,5.38858,17000000.0
2009-06-16 05:58:00,5.38778,5.38948,5.38756,5.38948,11000000.0
2009-06-16 05:59:00,5.38882,5.38895,5.38752,5.38866,13000000.0
2009-06-16 06:00:00,5.38912,5.38912,5.38591,5.38652,18000000.0
2009-06-16 06:01:00,5.38634,5.38658,5.38533,5.38638,9000000.0
2009-06-16 06:02:00,5.38578,5.38624,5.38177,5.38316,16000000.0
2009-06-16 06:03:00,5.38316,5.38402,5.3823,5.38342,12000000.0
2009-06-16 06:04:00,5.38484,5.38484,5.38325,5.38457,17000000.0
2009-06-16 06:05:00,5.38547,5.38568,5.38442,5.38505,11000000.0
2009-06-16 06:06:00,5.3856,5.3856,5.38317,5.38398,14000000.0
2009-06-16 06:07:00,5.38281,5.3838,5.38213,5.383,13000000.0
2009-06-16 06:08:00,5.38398,5.38521,5.38208,5.38521,13000000.0
2009-06-16 06:09:00,5.38493,5.38493,5.38219,5.38315,11000000.0
2009-06-16 06:10:00,5.38502,5.38525,5.38397,5.38508,8000000.0
2009-06-16 06:11:00,5.38445,5.38555,5.38292,5.38379,17000000.0
2009-06-16 06:12:00,5.38508,5.38558,5.38358,5.38516,13000000.0
2009-06-16 06:13:00,5.38627,5.38636,5.38412,5.38412,13000000.0
2009-06-16 06:14:00,5.38414,5.38567,5.38389,5.38454,11000000.0
2009-06-16 06:15:00,5.38437,5.38511,5.38311,5.38424,16000000.0
2009-06-16 06:16:00,5.38382,5.38512,5.38312,5.38512,13000000.0
2009-06-16 06:17:00,5.38517,5.38551,5.38366,5.3841,18000000.0
2009-06-16 06:18:00,5.38353,5.38505,5.38343,5.38487,11000000.0
2009-06-16 06:19:00,5.38439,5.38556,5.38439,5.38556,7000000.0
2009-06-16 06:20:00,5.38639,5.38793,5.38556,5.38626,17000000.0
2009-06-16 06:21:00,5.38782,5.38796,5.3864,5.38773,13000000.0
2009-06-16 06:22:00,5.38714,5.38809,5.38611,5.38762,19000000.0
2009-06-16 06:23:00,5.38778,5.38981,5.38775,5.3889,19000000.0
2009-06-16 06:24:00,5.38929,5.38995,5.38773,5.38902,20000000.0
2009-06-16 06:25:00,5.38795,5.38826,5.38492,5.38492,8000000.0
2009-06-16 06:26:00,5.38694,5.38694,5.38474,5.38474,19000000.0
2009-06-16 06:27:00,5.38558,5.38713,5.38552,5.38675,12000000.0
2009-06-16 06:28:00,5.38742,5.3877,5.38611,5.38704,10000000.0
2009-06-16 06:29:00,5.38639,5.38781,5.38592,5.38695,10000000.0
2009-06-16 06:30:00,5.3878,5.39034,5.3878,5.39017,12000000.0
2009-06-16 06:31:00,5.39084,5.39144,5.38963,5.39072,15000000.0
2009-06-16 06:32:00,5.39086,5.39181,5.39042,5.39085,11000000.0
2009-06-16 06:33:00,5.39169,5.39179,5.39034,5.39034,13000000.0
2009-06-16 06:34:00,5.39011,5.39057,5.38874,5.38907,7000000.0
2009-06-16 06:35:00,5.38927,5.38963,5.38754,5.38845,11000000.0
2009-06-16 06:36:00,5.38784,5.38784,5.38601,5.38643,7000000.0
2009-06-16 06:37:00,5.38705,5.38748,5.38579,5.38748,9000000.0
2009-06-16 06:38:00,5.38769,5.38891,5.38684,5.38891,11000000.0
2009-06-16 06:39:00,5.38782,5.38911,5.38708,5.38846,14000000.0
2009-06-16 06:40:00,5.38857,5.38967,5.3879,5.38819,12000000.0
2009-06-16 06:41:00,5.38859,5.38859,5.38606,5.38637,17000000.0
2009-06-16 06:42:00,5.38737,5.38769,5.3861,5.38704,13000000.0
2009-06-16 06:43:00,5.38657,5.38709,5.38639,5.38667,11000000.0
2009-06-16 06:44:00,5.38702,5.38816,5.38659,5.3869,15000000.0
2009-06-16 06:45:00,5.3876,5.38765,5.38649,5.38765,10000000.0
2009-06-16 06:46:00,5.38741,5.38853,5.38628,5.38628,14000000.0
2009-06-16 06:47:00,5.38645,5.38669,5.38536,5.38669,10000000.0
2009-06-16 06:48:00,5.38516,5.38682,5.38505,5.38603,13000000.0
2009-06-16 06:49:00,5.38548,5.38651,5.38452,5.38563,15000000.0
2009-06-16 06:50:00,5.38525,5.38557,5.38358,5.3839,16000000.0
2009-06-16 06:51:00,5.38397,5.38447,5.38286,5.38417,14000000.0
2009-06-16 06:52:00,5.38517,5.38531,5.3841,5.38501,10000000.0
2009-06-16 06:53:00,5.38622,5.3872,5.38567,5.38582,12000000.0
2009-06-16 06:54:00,5.38697,5.38768,5.38595,5.38734,14000000.0
2009-06-16 06:55:00,5.38697,5.38902,5.38671,5.38792,18000000.0
2009-06-16 06:56:00,5.38821,5.38965,5.38778,5.38834,19000000.0
2009-06-16 06:57:00,5.38777,5.38787,5.38674,5.38711,8000000.0
2009-06-16 06:58:00,5.38771,5.38807,5.38693,5.38779,10000000.0
2009-06-16 06:59:00,5.38746,5.38821,5.38654,5.38712,17000000.0
2009-06-16 07:00:00,5.38691,5.38692,5.38578,5.38663,11000000.0
2009-06-16 07:01:00,5.38609,5.38719,5.38553,5.38553,11000000.0
2009-06-16 07:02:00,5.38625,5.38736,5.3856,5.38736,13000000.0
2009-06-16 07:03:00,5.38562,5.38647,5.38425,5.38522,12000000.0
2009-06-16 07:04:00,5.38555,5.38613,5.38443,5.38457,18000000.0
2009-06-16 07:05:00,5.38575,5.38575,5.38394,5.38468,12000000.0
2009-06-16 07:06:00,5.3856,5.38584,5.38447,5.38526,15000000.0
2009-06-16 07:07:00,5.38528,5.38662,5.385,5.38662,11000000.0
2009-06-16 07:08:00,5.38666,5.38725,5.38594,5.38679,9000000.0
2009-06-16 07:09:00,5.38596,5.38694,5.38531,5.38531,15000000.0
2009-06-16 07:10:00,5.38685,5.38839,5.38647,5.38827,19000000.0
2009-06-16 07:11:00,5.38802,5.38893,5.38734,5.38893,9000000.0
2009-06-16 07:12:00,5.38791,5.38844,5.38634,5.38713,12000000.0
2009-06-16 07:13:00,5.3869,5.38734,5.38608,5.38656,19000000.0
2009-06-16 07:14:00,5.38644,5.38697,5.38588,5.3864,8000000.0
2009-06-16 07:15:00,5.38658,5.38745,5.38572,5.38737,16000000.0
2009-06-16 07:16:00,5.38655,5.38692,5.3859,5.38659,18000000.0
2009-06-16 07:17:00,5.38629,5.38728,5.38511,5.38511,22000000.0
2009-06-16 07:18:00,5.38589,5.38695,5.38447,5.38552,16000000.0
2009-06-16 07:19:00,5.38529,5.38558,5.38371,5.38502,17000000.0
2009-06-16 07:20:00,5.38426,5.38522,5.38349,5.38358,14000000.0
2009-06-16 07:21:00,5.38299,5.38383,5.37761,5.37838,16000000.0
2009-06-16 07:22:00,5.37704,5.37989,5.37409,5.37409,14000000.0
2009-06-16 07:23:00,5.37337,5.3766,5.37323,5.37492,17000000.0
2009-06-16 07:24:00,5.37489,5.37691,5.37452,5.37691,9000000.0
2009-06-16 07:25:00,5.37692,5.37797,5.37532,5.37709,13000000.0
2009-06-16 07:26:00,5.37727,5.37752,5.37276,5.37473,13000000.0
2009-06-16 07:27:00,5.37513,5.37547,5.37252,5.37258,7000000.0
2009-06-16 07:28:00,5.37391,5.37459,5.3724,5.37365,18000000.0
2009-06-16 07:29:00,5.37218,5.37245,5.37007,5.3718,8000000.0
2009-06-16 07:30:00,5.37135,5.37367,5.37035,5.37367,16000000.0
2009-06-16 07:31:00,5.37403,5.37728,5.37232,5.37466,15000000.0
2009-06-16 07:32:00,5.37471,5.37762,5.37471,5.37676,13000000.0
2009-06-16 07:33:00,5.37581,5.37655,5.37513,5.3754,8000000.0
2009-06-16 07:34:00,5.376,5.37687,5.37504,5.37619,11000000.0
2009-06-16 07:35:00,5.37629,5.37665,5.37464,5.37665,16000000.0
2009-06-16 07:36:00,5.37616,5.37648,5.37558,5.3762,11000000.0
2009-06-16 07:37:00,5.37624,5.37967,5.37624,5.37917,17000000.0
2009-06-16 07:38:00,5.37829,5.38282,5.37829,5.38195,9000000.0
2009-06-16 07:39:00,5.38223,5.38223,5.37785,5.37998,12000000.0
2009-06-16 07:40:00,5.38019,5.3817,5.37877,5.38044,14000000.0
2009-06-16 07:41:00,5.37945,5.3802,5.37737,5.37961,14000000.0
2009-06-16 07:42:00,5.37885,5.38178,5.37833,5.3816,8000000.0
2009-06-16 07:43:00,5.38081,5.3849,5.38081,5.38323,15000000.0
2009-06-16 07:44:00,5.38371,5.38378,5.38229,5.38229,13000000.0
2009-06-16 07:45:00,5.38328,5.38328,5.38181,5.38235,19000000.0
2009-06-16 07:46:00,5.38157,5.38159,5.38017,5.38136,11000000.0
2009-06-16 07:47:00,5.38129,5.38201,5.37745,5.38109,16000000.0
2009-06-16 07:48:00,5.38195,5.38242,5.38113,5.38113,9000000.0
2009-06-16 07:49:00,5.38143,5.38225,5.37993,5.3819,11000000.0
2009-06-16 07:50:00,5.38137,5.38236,5.37977,5.38212,11000000.0
2009-06-16 07:51:00,5.3822,5.38292,5.38194,5.38271,13000000.0
2009-06-16 07:52:00,5.38225,5.38449,5.38169,5.38304,14000000.0
2009-06-16 07:53:00,5.38289,5.38385,5.38219,5.38233,10000000.0
2009-06-16 07:54:00,5.38152,5.3833,5.38128,5.3821,17000000.0
2009-06-16 07:55:00,5.38298,5.38312,5.38144,5.38144,10000000.0
2009-06-16 07:56:00,5.38314,5.38314,5.38165,5.38238,11000000.0
2009-06-16 07:57:00,5.38185,5.38245,5.38,5.38081,11000000.0
2009-06-16 07:58:00,5.38056,5.38056,5.37511,5.37511,24000000.0
2009-06-16 07:59:00,5.37656,5.37737,5.37368,5.37622,11000000.0
2009-06-16 08:00:00,5.37747,5.37747,5.37407,5.37568,14000000.0
2009-06-16 08:01:00,5.37549,5.3792,5.37549,5.37712,15000000.0
2009-06-16 08:02:00,5.37689,5.3798,5.37689,5.37895,16000000.0
2009-06-16 08:03:00,5.37758,5.37905,5.37737,5.37886,10000000.0
2009-06-16 08:04:00,5.37901,5.37901,5.37636,5.37637,13000000.0
2009-06-16 08:05:00,5.37776,5.37776,5.37419,5.37567,18000000.0
2009-06-16 08:06:00,5.37461,5.3773,5.37456,5.37599,14000000.0
2009-06-16 08:07:00,5.37799,5.37902,5.37695,5.37819,11000000.0
2009-06-16 08:08:00,5.37833,5.37988,5.37746,5.37988,19000000.0
2009-06-16 08:09:00,5.37869,5.38076,5.37852,5.38066,9000000.0
2009-06-16 08:10:00,5.37951,5.38172,5.37951,5.38172,8000000.0
2009-06-16 08:11:00,5.38089,5.38303,5.38082,5.38272,16000000.0
2009-06-16 08:12:00,5.38293,5.38293,5.3811,5.38171,16000000.0
2009-06-16 08:13:00,5.38076,5.38182,5.37908,5.37908,15000000.0
2009-06-16 08:14:00,5.3794,5.38121,5.37864,5.38072,15000000.0
2009-06-16 08:15:00,5.37979,5.38038,5.37821,5.37921,14000000.0
2009-06-16 08:16:00,5.37948,5.38062,5.37751,5.37991,14000000.0
2009-06-16 08:17:00,5.37969,5.38094,5.37892,5.38046,15000000.0
2009-06-16 08:18:00,5.37986,5.38012,5.37809,5.37809,11000000.0
2009-06-16 08:19:00,5.37813,5.37973,5.37783,5.37811,16000000.0
2009-06-16 08:20:00,5.37678,5.37854,5.37607,5.37822,17000000.0
2009-06-16 08:21:00,5.37671,5.37728,5.37412,5.37566,15000000.0
2009-06-16 08:22:00,5.37506,5.37598,5.37355,5.37427,8000000.0
2009-06-16 08:23:00,5.37419,5.37419,5.37124,5.37217,15000000.0
2009-06-16 08:24:00,5.37206,5.37484,5.37171,5.37484,8000000.0
2009-06-16 08:25:00,5.37464,5.37466,5.37334,5.37449,17000000.0
2009-06-16 08:26:00,5.37341,5.37528,5.37253,5.3737,14000000.0
2009-06-16 08:27:00,5.3747,5.3747,5.37164,5.37261,9000000.0
2009-06-16 08:28:00,5.37203,5.37297,5.37193,5.37289,11000000.0
2009-06-16 08:29:00,5.37244,5.37244,5.36963,5.37122,15000000.0
2009-06-16 08:30:00,5.37147,5.3715,5.3697,5.36987,10000000.0
2009-06-16 08:31:00,5.3701,5.37048,5.36698,5.3675,17000000.0
2009-06-16 08:32:00,5.36752,5.36894,5.36684,5.36806,20000000.0
2009-06-16 08:33:00,5.368,5.36838,5.36748,5.36789,7000000.0
2009-06-16 08:34:00,5.36754,5.36852,5.367,5.36795,8000000.0
2009-06-16 08:35:00,5.36799,5.36968,5.36768,5.36968,19000000.0
2009-06-16 08:36:00,5.37026,5.37164,5.36973,5.37062,14000000.0
2009-06-16 08:37:00,5.37184,5.37358,5.37172,5.37241,12000000.0
2009-06-16 08:38:00,5.37288,5.37415,5.3722,5.37329,13000000.0
2009-06-16 08:39:00,5.37438,5.37545,5.3729,5.3738,14000000.0
2009-06-16 08:40:00,5.37664,5.37664,5.3732,5.37434,12000000.0
2009-06-16 08:41:00,5.37488,5.37488,5.37193,5.37332,11000000.0
2009-06-16 08:42:00,5.37332,5.37373,5.37198,5.3729,18000000.0
2009-06-16 08:43:00,5.37249,5.37309,5.37121,5.37274,8000000.0
2009-06-16 08:44:00,5.3716,5.37185,5.37078,5.37086,12000000.0
2009-06-16 08:45:00,5.37172,5.37222,5.37068,5.3717,20000000.0
2009-06-16 08:46:00,5.37163,5.37209,5.37038,5.37125,10000000.0
2009-06-16 08:47:00,5.37168,5.37168,5.36925,5.36925,13000000.0
2009-06-16 08:48:00,5.37033,5.3707,5.36688,5.36688,16000000.0
2009-06-16 08:49:00,5.36868,5.36887,5.36599,5.36679,9000000.0
2009-06-16 08:50:00,5.36601,5.3675,5.36507,5.3675,17000000.0
2009-06-16 08:51:00,5.36762,5.36762,5.36622,5.36693,8000000.0
2009-06-16 08:52:00,5.36549,5.36732,5.36549,5.36689,20000000.0
2009-06-16 08:53:00,5.36767,5.36866,5.3668,5.36801,16000000.0
2009-06-16 08:54:00,5.36765,5.36986,5.36748,5.36986,15000000.0
2009-06-16 08:55:00,5.36951,5.37069,5.36882,5.37028,12000000.0
2009-06-16 08:56:00,5.36924,5.3709,5.36896,5.37033,14000000.0
2009-06-16 08:57:00,5.37027,5.37054,5.36949,5.37052,14000000.0
2009-06-16 08:58:00,5.36909,5.37035,5.36882,5.37019,15000000.0
2009-06-16 08:59:00,5.3707,5.3707,5.36898,5.37055,15000000.0
2009-06-16 09:00:00,5.36922,5.37059,5.36852,5.37041,14000000.0
2009-06-16 09:01:00,5.36958,5.37067,5.3688,5.37048,14000000.0
2009-06-16 09:02:00,5.36958,5.37073,5.36915,5.3706,17000000.0
2009-06-16 09:03:00,5.37023,5.37091,5.36877,5.3699,16000000.0
2009-06-16 09:04:00,5.36978,5.37026,5.3687,5.36911,10000000.0
2009-06-16 09:05:00,5.36951,5.37202,5.36876,5.37202,14000000.0
2009-06-16 09:06:00,5.37244,5.37325,5.3703,5.37158,14000000.0
2009-06-16 09:07:00,5.37322,5.37374,5.37189,5.37374,9000000.0
2009-06-16 09:08:00,5.37424,5.37424,5.37195,5.37235,17000000.0
2009-06-16 09:09:00,5.37242,5.37351,5.37219,5.37326,9000000.0
2009-06-16 09:10:00,5.37299,5.37418,5.37128,5.37207,12000000.0
2009-06-16 09:11:00,5.37068,5.37372,5.37063,5.37168,15000000.0
2009-06-16 09:12:00,5.37177,5.3726,5.37047,5.37188,14000000.0
2009-06-16 09:13:00,5.36986,5.37174,5.36945,5.37043,12000000.0
2009-06-16 09:14:00,5.3698,5.37127,5.3685,5.36958,13000000.0
2009-06-16 09:15:00,5.36731,5.36852,5.36609,5.3674,13000000.0
2009-06-16 09:16:00,5.36635,5.36956,5.36635,5.369,10000000.0
2009-06-16 09:17:00,5.36953,5.36995,5.36782,5.36935,14000000.0
2009-06-16 09:18:00,5.36795,5.36951,5.36728,5.36757,16000000.0
2009-06-16 09:19:00,5.36892,5.36948,5.36557,5.36652,14000000.0
2009-06-16 09:20:00,5.36515,5.36666,5.36377,5.36518,11000000.0
2009-06-16 09:21:00,5.36374,5.36374,5.36159,5.36274,11000000.0
2009-06-16 09:22:00,5.36276,5.36343,5.36115,5.36295,18000000.0
2009-06-16 09:23:00,5.36337,5.36369,5.36149,5.36342,18000000.0
2009-06-16 09:24:00,5.36337,5.36405,5.36252,5.364,18000000.0
2009-06-16 09:25:00,5.36413,5.36612,5.36302,5.36612,13000000.0
2009-06-16 09:26:00,5.36468,5.36773,5.36468,5.36753,13000000.0
2009-06-16 09:27:00,5.36647,5.36886,5.36647,5.36668,11000000.0
2009-06-16 09:28:00,5.3667,5.36806,5.36584,5.36686,12000000.0
2009-06-16 09:29:00,5.36583,5.36814,5.36566,5.36753,16000000.0
2009-06-16 09:30:00,5.36663,5.36785,5.36495,5.36596,11000000.0
2009-06-16 09:31:00,5.36336,5.36613,5.36257,5.36304,13000000.0
2009-06-16 09:32:00,5.36281,5.36364,5.3602,5.36179,14000000.0
2009-06-16 09:33:00,5.36441,5.36531,5.36289,5.36515,16000000.0
2009-06-16 09:34:00,5.36465,5.36538,5.36295,5.36519,13000000.0
2009-06-16 09:35:00,5.36485,5.36606,5.36388,5.36516,9000000.0
2009-06-16 09:36:00,5.36546,5.36649,5.36461,5.36505,7000000.0
2009-06-16 09:37:00,5.36463,5.36627,5.36379,5.36413,14000000.0
2009-06-16 09:38:00,5.36455,5.36549,5.36374,5.36502,18000000.0
2009-06-16 09:39:00,5.36551,5.36595,5.36383,5.36543,15000000.0
2009-06-16 09:40:00,5.36401,5.36477,5.3634,5.36432,10000000.0
2009-06-16 09:41:00,5.36442,5.36515,5.36346,5.36349,14000000.0
2009-06-16 09:42:00,5.36422,5.3654,5.36338,5.36493,18000000.0
2009-06-16 09:43:00,5.36428,5.36428,5.36277,5.3632,9000000.0
2009-06-16 09:44:00,5.36205,5.36307,5.36049,5.3618,10000000.0
2009-06-16 09:45:00,5.36206,5.36218,5.35974,5.36102,10000000.0
2009-06-16 09:46:00,5.36136,5.36195,5.35935,5.36195,14000000.0
2009-06-16 09:47:00,5.36187,5.36235,5.35985,5.36009,11000000.0
2009-06-16 09:48:00,5.36025,5.36078,5.35935,5.36035,10000000.0
2009-06-16 09:49:00,5.36126,5.36213,5.36,5.36213,13000000.0
2009-06-16 09:50:00,5.36107,5.36363,5.36107,5.36363,12000000.0
2009-06-16 09:51:00,5.36392,5.36392,5.36156,5.3626,18000000.0
2009-06-16 09:52:00,5.36217,5.36384,5.36217,5.36284,12000000.0
2009-06-16 09:53:00,5.36244,5.36358,5.36155,5.36336,18000000.0
2009-06-16 09:54:00,5.36424,5.36531,5.36238,5.36484,13000000.0
2009-06-16 09:55:00,5.36333,5.36477,5.36296,5.36406,14000000.0
2009-06-16 09:56:00,5.36424,5.36489,5.36308,5.36478,16000000.0
2009-06-16 09:57:00,5.36488,5.36488,5.36254,5.36292,17000000.0
2009-06-16 09:58:00,5.36346,5.36445,5.36244,5.36335,18000000.0
2009-06-16 09:59:00,5.36524,5.36592,5.36362,5.36427,7000000.0
2009-06-16 10:00:00,5.36613,5.36674,5.36462,5.36462,13000000.0
2009-06-16 10:01:00,5.3658,5.36696,5.36503,5.36503,15000000.0
2009-06-16 10:02:00,5.36697,5.36936,5.36651,5.36936,10000000.0
2009-06-16 10:03:00,5.36914,5.37068,5.36857,5.36988,15000000.0
2009-06-16 10:04:00,5.36846,5.37027,5.36824,5.37017,13000000.0
2009-06-16 10:05:00,5.37074,5.37189,5.36945,5.37189,16000000.0
2009-06-16 10:06:00,5.3713,5.3726,5.36991,5.37062,16000000.0
2009-06-16 10:07:00,5.37077,5.37185,5.36775,5.36885,24000000.0
2009-06-16 10:08:00,5.36801,5.36992,5.36709,5.36941,13000000.0
2009-06-16 10:09:00,5.36944,5.36949,5.36735,5.36884,17000000.0
2009-06-16 10:10:00,5.37045,5.37116,5.36873,5.37073,14000000.0
2009-06-16 10:11:00,5.3716,5.37211,5.37052,5.37098,14000000.0
2009-06-16 10:12:00,5.37245,5.37263,5.37078,5.37263,9000000.0
2009-06-16 10:13:00,5.37144,5.37144,5.36862,5.36961,13000000.0
2009-06-16 10:14:00,5.37067,5.37111,5.369,5.36998,10000000.0
2009-06-16 10:15:00,5.36784,5.36919,5.36697,5.36863,19000000.0
2009-06-16 10:16:00,5.36863,5.36863,5.36636,5.36745,11000000.0
2009-06-16 10:17:00,5.36784,5.36784,5.36567,5.36734,13000000.0
2009-06-16 10:18:00,5.3671,5.3671,5.3653,5.3665,21000000.0
2009-06-16 10:19:00,5.36636,5.36666,5.36421,5.36619,12000000.0
2009-06-16 10:20:00,5.36534,5.36777,5.36528,5.36777,8000000.0
2009-06-16 10:21:00,5.36657,5.36781,5.36633,5.36644,17000000.0
2009-06-16 10:22:00,5.36829,5.36961,5.36708,5.36961,15000000.0
2009-06-16 10:23:00,5.3691,5.37058,5.36798,5.36798,11000000.0
2009-06-16 10:24:00,5.36882,5.36882,5.36615,5.36762,13000000.0
2009-06-16 10:25:00,5.36775,5.36775,5.3645,5.36454,14000000.0
2009-06-16 10:26:00,5.36544,5.36544,5.36353,5.36533,10000000.0
2009-06-16 10:27:00,5.36465,5.36486,5.36346,5.36421,9000000.0
2009-06-16 10:28:00,5.36439,5.36497,5.36366,5.36387,11000000.0
2009-06-16 10:29:00,5.36442,5.36518,5.36317,5.36409,19000000.0
2009-06-16 10:30:00,5.36418,5.36418,5.36221,5.36221,11000000.0
2009-06-16 10:31:00,5.36198,5.36355,5.36153,5.36239,15000000.0
2009-06-16 10:32:00,5.36251,5.36296,5.36168,5.36168,9000000.0
2009-06-16 10:33:00,5.36089,5.36267,5.36054,5.36233,16000000.0
2009-06-16 10:34:00,5.36185,5.36324,5.36123,5.36324,11000000.0
2009-06-16 10:35:00,5.36237,5.36432,5.36227,5.3637,9000000.0
2009-06-16 10:36:00,5.36393,5.36539,5.36301,5.36534,13000000.0
2009-06-16 10:37:00,5.36437,5.36673,5.36412,5.36412,14000000.0
2009-06-16 10:38:00,5.36444,5.36581,5.36438,5.36506,7000000.0
2009-06-16 10:39:00,5.36538,5.3665,5.36448,5.36516,12000000.0
2009-06-16 10:40:00,5.36709,5.36709,5.36418,5.36418,17000000.0
2009-06-16 10:41:00,5.36531,5.36571,5.36303,5.36303,15000000.0
2009-06-16 10:42:00,5.36464,5.36533,5.36164,5.36255,13000000.0
2009-06-16 10:43:00,5.3625,5.36331,5.36062,5.36276,15000000.0
2009-06-16 10:44:00,5.36381,5.36381,5.36171,5.36316,11000000.0
2009-06-16 10:45:00,5.36348,5.36357,5.36202,5.36314,17000000.0
2009-06-16 10:46:00,5.3629,5.3629,5.3612,5.36172,9000000.0
2009-06-16 10:47:00,5.36135,5.36154,5.35958,5.36089,9000000.0
2009-06-16 10:48:00,5.35947,5.36028,5.35851,5.36028,11000000.0
2009-06-16 10:49:00,5.35993,5.3614,5.35892,5.3614,11000000.0
2009-06-16 10:50:00,5.36011,5.36294,5.35996,5.36283,16000000.0
2009-06-16 10:51:00,5.36281,5.36281,5.36056,5.36164,21000000.0
2009-06-16 10:52:00,5.36163,5.36262,5.35992,5.35993,8000000.0
2009-06-16 10:53:00,5.35832,5.36117,5.35832,5.35993,12000000.0
2009-06-16 10:54:00,5.36093,5.36127,5.35932,5.35957,16000000.0
2009-06-16 10:55:00,5.35984,5.36108,5.3586,5.35962,13000000.0
2009-06-16 10:56:00,5.36012,5.36061,5.35857,5.35906,16000000.0
2009-06-16 10:57:00,5.35962,5.35974,5.35661,5.3573,10000000.0
2009-06-16 10:58:00,5.35797,5.3582,5.3552,5.3582,12000000.0
2009-06-16 10:59:00,5.35845,5.35845,5.35618,5.35653,11000000.0
2009-06-16 11:00:00,5.35484,5.35484,5.3458,5.34653,13000000.0
2009-06-16 11:01:00,5.3467,5.34825,5.34654,5.34736,9000000.0
2009-06-16 11:02:00,5.34836,5.34836,5.34427,5.3451,8000000.0
2009-06-16 11:03:00,5.34534,5.34651,5.34468,5.34504,10000000.0
2009-06-16 11:04:00,5.34664,5.34824,5.34442,5.34524,12000000.0
2009-06-16 11:05:00,5.3444,5.34634,5.34431,5.34634,11000000.0
2009-06-16 11:06:00,5.34724,5.34752,5.3432,5.34409,8000000.0
2009-06-16 11:07:00,5.34528,5.34545,5.34215,5.34378,14000000.0
2009-06-16 11:08:00,5.34431,5.34686,5.34389,5.34661,18000000.0
2009-06-16 11:09:00,5.34729,5.34729,5.344,5.34606,15000000.0
2009-06-16 11:10:00,5.34652,5.34772,5.34485,5.34738,12000000.0
2009-06-16 11:11:00,5.34883,5.34908,5.34612,5.34672,11000000.0
2009-06-16 11:12:00,5.34749,5.34827,5.34637,5.34661,8000000.0
2009-06-16 11:13:00,5.34646,5.34708,5.34522,5.34673,15000000.0
2009-06-16 11:14:00,5.34645,5.34852,5.34602,5.34817,13000000.0
2009-06-16 11:15:00,5.34764,5.34968,5.34676,5.34676,20000000.0
2009-06-16 11:16:00,5.34833,5.34858,5.34674,5.34819,15000000.0
2009-06-16 11:17:00,5.34811,5.34881,5.34692,5.3481,18000000.0
2009-06-16 11:18:00,5.34794,5.34794,5.34498,5.34658,20000000.0
2009-06-16 11:19:00,5.34592,5.3461,5.34405,5.34532,13000000.0
2009-06-16 11:20:00,5.34537,5.3478,5.34507,5.3462,20000000.0
2009-06-16 11:21:00,5.34827,5.34922,5.34728,5.34922,18000000.0
2009-06-16 11:22:00,5.34891,5.35055,5.34891,5.35022,18000000.0
2009-06-16 11:23:00,5.34965,5.35096,5.34889,5.35034,13000000.0
2009-06-16 11:24:00,5.34897,5.34996,5.34854,5.34899,9000000.0
2009-06-16 11:25:00,5.34889,5.34903,5.34702,5.34702,8000000.0
2009-06-16 11:26:00,5.3473,5.34989,5.34695,5.34971,8000000.0
2009-06-16 11:27:00,5.35023,5.3506,5.34866,5.34971,7000000.0
2009-06-16 11:28:00,5.34827,5.35097,5.34827,5.35097,14000000.0
2009-06-16 11:29:00,5.35013,5.35183,5.34971,5.35183,16000000.0
2009-06-16 11:30:00,5.3519,5.35275,5.35081,5.35208,7000000.0
2009-06-16 11:31:00,5.35238,5.35371,5.3519,5.3531,15000000.0
2009-06-16 11:32:00,5.35372,5.35376,5.35253,5.35288,10000000.0
2009-06-16 11:33:00,5.35375,5.35375,5.35141,5.35148,8000000.0
2009-06-16 11:34:00,5.35288,5.35293,5.35059,5.35059,11000000.0
2009-06-16 11:35:00,5.35114,5.35164,5.34933,5.3505,15000000.0
2009-06-16 11:36:00,5.35084,5.35157,5.34907,5.35115,14000000.0
2009-06-16 11:37:00,5.35061,5.3508,5.34862,5.34862,11000000.0
2009-06-16 11:38:00,5.34934,5.35071,5.34823,5.34894,12000000.0
2009-06-16 11:39:00,5.3511,5.35252,5.3497,5.35141,13000000.0
2009-06-16 11:40:00,5.35205,5.35215,5.35024,5.35148,8000000.0
2009-06-16 11:41:00,5.35187,5.35237,5.34939,5.34939,13000000.0
2009-06-16 11:42:00,5.34885,5.35004,5.3462,5.34861,18000000.0
2009-06-16 11:43:00,5.34746,5.34814,5.34622,5.34701,13000000.0
2009-06-16 11:44:00,5.34858,5.34983,5.34766,5.34788,14000000.0
2009-06-16 11:45:00,5.34795,5.34956,5.34794,5.34909,12000000.0
2009-06-16 11:46:00,5.34971,5.35189,5.34827,5.35189,14000000.0
2009-06-16 11:47:00,5.35111,5.35236,5.34977,5.35168,15000000.0
2009-06-16 11:48:00,5.35202,5.35376,5.35138,5.35174,9000000.0
2009-06-16 11:49:00,5.3516,5.3533,5.35136,5.35221,14000000.0
2009-06-16 11:50:00,5.35261,5.35372,5.35207,5.35328,17000000.0
2009-06-16 11:51:00,5.35309,5.35373,5.35182,5.35339,15000000.0
2009-06-16 11:52:00,5.35363,5.35368,5.35185,5.35276,15000000.0
2009-06-16 11:53:00,5.35302,5.35428,5.35239,5.35374,14000000.0
2009-06-16 11:54:00,5.35387,5.35456,5.35323,5.35395,9000000.0
2009-06-16 11:55:00,5.35398,5.35545,5.35303,5.35545,11000000.0
2009-06-16 11:56:00,5.35464,5.35555,5.35335,5.35393,13000000.0
2009-06-16 11:57:00,5.35484,5.35528,5.35393,5.3544,13000000.0
2009-06-16 11:58:00,5.3557,5.35606,5.35435,5.35445,12000000.0
2009-06-16 11:59:00,5.35579,5.35652,5.35523,5.35595,12000000.0
2009-06-16 12:00:00,5.35657,5.35737,5.35504,5.35627,12000000.0
2009-06-16 12:01:00,5.35548,5.35673,5.35499,5.35645,22000000.0
2009-06-16 12:02:00,5.35571,5.35687,5.35512,5.35665,10000000.0
2009-06-16 12:03:00,5.3553,5.35957,5.3553,5.35879,18000000.0
2009-06-16 12:04:00,5.35893,5.35893,5.35702,5.35734,12000000.0
2009-06-16 12:05:00,5.35805,5.36051,5.3571,5.35994,15000000.0
2009-06-16 12:06:00,5.35908,5.36174,5.35908,5.35955,14000000.0
2009-06-16 12:07:00,5.3607,5.36122,5.35907,5.36115,15000000.0
2009-06-16 12:08:00,5.36125,5.36146,5.3591,5.35932,19000000.0
2009-06-16 12:09:00,5.35933,5.36147,5.35877,5.36147,12000000.0
2009-06-16 12:10:00,5.36082,5.36196,5.36012,5.36196,23000000.0
2009-06-16 12:11:00,5.36155,5.36237,5.36017,5.36162,21000000.0
2009-06-16 12:12:00,5.36139,5.36139,5.35914,5.35914,9000000.0
2009-06-16 12:13:00,5.36012,5.3609,5.35883,5.36048,13000000.0
2009-06-16 12:14:00,5.35961,5.36045,5.35896,5.36001,15000000.0
2009-06-16 12:15:00,5.36023,5.36089,5.3591,5.36011,14000000.0
2009-06-16 12:16:00,5.35954,5.36287,5.35881,5.36287,16000000.0
2009-06-16 12:17:00,5.36216,5.3638,5.36119,5.36283,13000000.0
2009-06-16 12:18:00,5.36292,5.36304,5.36116,5.36116,9000000.0
2009-06-16 12:19:00,5.36124,5.36242,5.36124,5.36242,10000000.0
2009-06-16 12:20:00,5.3625,5.36381,5.36233,5.36371,7000000.0
2009-06-16 12:21:00,5.36166,5.36222,5.36034,5.36153,13000000.0
2009-06-16 12:22:00,5.36086,5.36175,5.35869,5.35869,10000000.0
2009-06-16 12:23:00,5.35873,5.36154,5.35873,5.36154,10000000.0
2009-06-16 12:24:00,5.36122,5.36122,5.36017,5.3607,12000000.0
2009-06-16 12:25:00,5.36059,5.36071,5.35711,5.35884,12000000.0
2009-06-16 12:26:00,5.35791,5.35852,5.35595,5.35818,20000000.0
2009-06-16 12:27:00,5.35631,5.35786,5.35565,5.35724,12000000.0
2009-06-16 12:28:00,5.3565,5.35678,5.35459,5.35473,14000000.0
2009-06-16 12:29:00,5.35443,5.35582,5.35443,5.3554,10000000.0
2009-06-16 12:30:00,5.35563,5.35579,5.35395,5.35395,19000000.0
2009-06-16 12:31:00,5.35499,5.35501,5.35219,5.35219,11000000.0
2009-06-16 12:32:00,5.35289,5.35423,5.35237,5.35315,10000000.0
2009-06-16 12:33:00,5.35323,5.3543,5.35185,5.35293,15000000.0
2009-06-16 12:34:00,5.35226,5.35448,5.35226,5.35366,16000000.0
2009-06-16 12:35:00,5.35398,5.35468,5.35343,5.35418,10000000.0
2009-06-16 12:36:00,5.35381,5.3544,5.35303,5.3544,11000000.0
2009-06-16 12:37:00,5.35451,5.35522,5.35378,5.35513,10000000.0
2009-06-16 12:38:00,5.35475,5.35608,5.35402,5.35459,14000000.0
2009-06-16 12:39:00,5.35554,5.35559,5.35424,5.35431,14000000.0
2009-06-16 12:40:00,5.35625,5.35625,5.35513,5.35548,11000000.0
2009-06-16 12:41:00,5.35565,5.35655,5.35427,5.35604,12000000.0
2009-06-16 12:42:00,5.35603,5.35617,5.35405,5.35527,14000000.0
2009-06-16 12:43:00,5.35552,5.35566,5.35336,5.35566,15000000.0
2009-06-16 12:44:00,5.35394,5.35585,5.35394,5.35569,16000000.0
2009-06-16 12:45:00,5.35526,5.35543,5.35388,5.3551,10000000.0
2009-06-16 12:46:00,5.35472,5.35485,5.35346,5.35485,12000000.0
2009-06-16 12:47:00,5.35503,5.35524,5.35355,5.35515,13000000.0
2009-06-16 12:48:00,5.35468,5.35471,5.35248,5.35423,12000000.0
2009-06-16 12:49:00,5.35354,5.35416,5.35275,5.35358,14000000.0
2009-06-16 12:50:00,5.35381,5.35594,5.35307,5.35594,9000000.0
2009-06-16 12:51:00,5.3545,5.35657,5.3545,5.35633,10000000.0
2009-06-16 12:52:00,5.35604,5.35751,5.35487,5.35751,22000000.0
2009-06-16 12:53:00,5.35726,5.35885,5.35641,5.35837,14000000.0
2009-06-16 12:54:00,5.35869,5.35917,5.35713,5.35906,13000000.0
2009-06-16 12:55:00,5.35889,5.36083,5.35818,5.35936,21000000.0
2009-06-16 12:56:00,5.35915,5.36081,5.35832,5.35832,18000000.0
2009-06-16 12:57:00,5.35988,5.35991,5.35889,5.35889,7000000.0
2009-06-16 12:58:00,5.3599,5.3599,5.35706,5.35912,12000000.0
2009-06-16 12:59:00,5.35894,5.36059,5.35771,5.3604,18000000.0
2009-06-16 13:00:00,5.36,5.36,5.35766,5.3594,14000000.0
2009-06-16 13:01:00,5.35855,5.35928,5.35802,5.35802,11000000.0
2009-06-16 13:02:00,5.35791,5.35869,5.35606,5.35606,15000000.0
2009-06-16 13:03:00,5.35622,5.35745,5.35418,5.35464,15000000.0
2009-06-16 13:04:00,5.35531,5.35634,5.35432,5.35432,16000000.0
2009-06-16 13:05:00,5.35465,5.35534,5.35402,5.35464,9000000.0
2009-06-16 13:06:00,5.35418,5.35473,5.35327,5.35365,13000000.0
2009-06-16 13:07:00,5.35414,5.35457,5.3528,5.35425,13000000.0
2009-06-16 13:08:00,5.35298,5.35341,5.35106,5.35127,10000000.0
2009-06-16 13:09:00,5.35132,5.35232,5.34971,5.35136,15000000.0
2009-06-16 13:10:00,5.3517,5.3517,5.34933,5.35048,12000000.0
2009-06-16 13:11:00,5.35019,5.35053,5.34791,5.34919,12000000.0
2009-06-16 13:12:00,5.34874,5.34899,5.34623,5.34783,12000000.0
2009-06-16 13:13:00,5.34803,5.34868,5.34736,5.34808,11000000.0
2009-06-16 13:14:00,5.3475,5.34935,5.3475,5.34859,9000000.0
2009-06-16 13:15:00,5.34888,5.34959,5.34731,5.34945,15000000.0
2009-06-16 13:16:00,5.34888,5.34904,5.34777,5.34852,15000000.0
2009-06-16 13:17:00,5.3499,5.35245,5.34926,5.35201,17000000.0
2009-06-16 13:18:00,5.35241,5.35424,5.35181,5.3531,15000000.0
2009-06-16 13:19:00,5.35245,5.35348,5.35154,5.35299,15000000.0
2009-06-16 13:20:00,5.35264,5.35345,5.35041,5.3521,19000000.0
2009-06-16 13:21:00,5.35522,5.35549,5.35234,5.35483,10000000.0
2009-06-16 13:22:00,5.35467,5.35585,5.35371,5.35585,8000000.0
2009-06-16 13:23:00,5.35602,5.35646,5.3547,5.35635,15000000.0
2009-06-16 13:24:00,5.35538,5.35607,5.35339,5.35339,11000000.0
2009-06-16 13:25:00,5.35417,5.35485,5.35127,5.35164,9000000.0
2009-06-16 13:26:00,5.35088,5.3513,5.3482,5.34858,8000000.0
2009-06-16 13:27:00,5.34886,5.35082,5.34807,5.35082,15000000.0
2009-06-16 13:28:00,5.35019,5.35028,5.34872,5.34971,17000000.0
2009-06-16 13:29:00,5.35044,5.35092,5.3479,5.3479,11000000.0
2009-06-16 13:30:00,5.3467,5.3495,5.34656,5.34909,21000000.0
2009-06-16 13:31:00,5.34978,5.34991,5.34765,5.34873,11000000.0
2009-06-16 13:32:00,5.34993,5.35083,5.34875,5.34948,10000000.0
2009-06-16 13:33:00,5.35011,5.35122,5.34936,5.35122,8000000.0
2009-06-16 13:34:00,5.34955,5.35108,5.34799,5.34928,15000000.0
2009-06-16 13:35:00,5.35033,5.35087,5.3482,5.34934,13000000.0
2009-06-16 13:36:00,5.34976,5.35096,5.34912,5.35019,11000000.0
2009-06-16 13:37:00,5.34906,5.35014,5.34906,5.35,8000000.0
2009-06-16 13:38:00,5.3497,5.34975,5.34748,5.34855,13000000.0
2009-06-16 13:39:00,5.34869,5.34884,5.34739,5.34798,7000000.0
2009-06-16 13:40:00,5.34867,5.34979,5.3474,5.349,12000000.0
2009-06-16 13:41:00,5.34953,5.34962,5.34791,5.34792,15000000.0
2009-06-16 13:42:00,5.34798,5.3487,5.34725,5.34782,22000000.0
2009-06-16 13:43:00,5.34807,5.35022,5.34684,5.35022,13000000.0
2009-06-16 13:44:00,5.34993,5.3508,5.34854,5.34971,14000000.0
2009-06-16 13:45:00,5.35038,5.3504,5.34794,5.34947,7000000.0
2009-06-16 13:46:00,5.34956,5.35111,5.34917,5.35072,11000000.0
2009-06-16 13:47:00,5.34979,5.35075,5.34873,5.34925,11000000.0
2009-06-16 13:48:00,5.34902,5.35101,5.34699,5.34699,14000000.0
2009-06-16 13:49:00,5.34678,5.34906,5.34483,5.34636,13000000.0
2009-06-16 13:50:00,5.34844,5.34844,5.34468,5.34538,12000000.0
2009-06-16 13:51:00,5.34571,5.34595,5.34327,5.34335,11000000.0
2009-06-16 13:52:00,5.34459,5.345,5.34295,5.34442,9000000.0
2009-06-16 13:53:00,5.34466,5.34474,5.3417,5.34279,11000000.0
2009-06-16 13:54:00,5.34102,5.34567,5.34102,5.34564,17000000.0
2009-06-16 13:55:00,5.34534,5.34534,5.34289,5.34438,22000000.0
2009-06-16 13:56:00,5.34283,5.34463,5.34182,5.34424,13000000.0
2009-06-16 13:57:00,5.34427,5.34502,5.34241,5.34491,19000000.0
2009-06-16 13:58:00,5.3446,5.34658,5.3445,5.34505,11000000.0
2009-06-16 13:59:00,5.34632,5.34694,5.34565,5.34567,7000000.0
2009-06-16 14:00:00,5.34718,5.3474,5.34531,5.3474,9000000.0
2009-06-16 14:01:00,5.34598,5.34791,5.34598,5.34791,7000000.0
2009-06-16 14:02:00,5.3486,5.35038,5.34694,5.34871,13000000.0
2009-06-16 14:03:00,5.34912,5.34962,5.3479,5.34842,17000000.0
2009-06-16 14:04:00,5.35019,5.35019,5.34802,5.34865,13000000.0
2009-06-16 14:05:00,5.35061,5.35096,5.34941,5.35012,8000000.0
2009-06-16 14:06:00,5.35003,5.35117,5.34939,5.35108,10000000.0
2009-06-16 14:07:00,5.35089,5.35124,5.34851,5.35023,10000000.0
2009-06-16 14:08:00,5.35104,5.3529,5.35012,5.3529,14000000.0
2009-06-16 14:09:00,5.35295,5.35379,5.351,5.35302,16000000.0
2009-06-16 14:10:00,5.35249,5.35263,5.34892,5.35027,12000000.0
2009-06-16 14:11:00,5.3495,5.35173,5.34944,5.35097,14000000.0
2009-06-16 14:12:00,5.35061,5.35169,5.34971,5.35169,13000000.0
2009-06-16 14:13:00,5.35336,5.35403,5.35161,5.35278,11000000.0
2009-06-16 14:14:00,5.35257,5.35411,5.35117,5.35389,14000000.0
2009-06-16 14:15:00,5.35296,5.35392,5.35201,5.3533,11000000.0
2009-06-16 14:16:00,5.35191,5.35198,5.35038,5.35054,11000000.0
2009-06-16 14:17:00,5.35127,5.35193,5.34876,5.35004,14000000.0
2009-06-16 14:18:00,5.35004,5.35028,5.34918,5.34953,11000000.0
2009-06-16 14:19:00,5.35011,5.35011,5.34845,5.34883,8000000.0
2009-06-16 14:20:00,5.34832,5.34945,5.34832,5.34912,10000000.0
2009-06-16 14:21:00,5.34888,5.34914,5.34727,5.34727,14000000.0
2009-06-16 14:22:00,5.34872,5.34895,5.34712,5.34895,17000000.0
2009-06-16 14:23:00,5.34879,5.34893,5.34686,5.34722,8000000.0
2009-06-16 14:24:00,5.34908,5.34908,5.34561,5.3475,16000000.0
2009-06-16 14:25:00,5.34621,5.35028,5.34553,5.35028,11000000.0
2009-06-16 14:26:00,5.35069,5.35154,5.34756,5.34816,14000000.0
2009-06-16 14:27:00,5.34983,5.35034,5.34847,5.35023,8000000.0
2009-06-16 14:28:00,5.34948,5.34948,5.34757,5.34922,11000000.0
2009-06-16 14:29:00,5.34944,5.34952,5.34706,5.34826,11000000.0
2009-06-16 14:30:00,5.34727,5.34727,5.3404,5.34319,14000000.0
2009-06-16 14:31:00,5.34215,5.34442,5.33697,5.33933,15000000.0
2009-06-16 14:32:00,5.34096,5.34312,5.33929,5.34312,9000000.0
2009-06-16 14:33:00,5.34407,5.34495,5.34248,5.34421,12000000.0
2009-06-16 14:34:00,5.34456,5.34591,5.34297,5.34591,12000000.0
2009-06-16 14:35:00,5.34518,5.34518,5.34282,5.34453,18000000.0
2009-06-16 14:36:00,5.34416,5.34662,5.3438,5.34622,12000000.0
2009-06-16 14:37:00,5.34809,5.34926,5.3451,5.34926,12000000.0
2009-06-16 14:38:00,5.34944,5.35072,5.34718,5.3472,24000000.0
2009-06-16 14:39:00,5.34768,5.34897,5.34548,5.34843,12000000.0
2009-06-16 14:40:00,5.34773,5.34853,5.34378,5.34539,15000000.0
2009-06-16 14:41:00,5.3442,5.34691,5.34376,5.34663,17000000.0
2009-06-16 14:42:00,5.34566,5.3463,5.34309,5.34461,15000000.0
2009-06-16 14:43:00,5.34415,5.34425,5.34096,5.3423,9000000.0
2009-06-16 14:44:00,5.34065,5.3422,5.34065,5.34101,7000000.0
2009-06-16 14:45:00,5.34304,5.34511,5.34139,5.34351,17000000.0
2009-06-16 14:46:00,5.34386,5.34408,5.34112,5.34361,14000000.0
2009-06-16 14:47:00,5.34383,5.34423,5.34082,5.34243,16000000.0
2009-06-16 14:48:00,5.34429,5.3443,5.34172,5.34334,12000000.0
2009-06-16 14:49:00,5.34327,5.34464,5.34188,5.34464,20000000.0
2009-06-16 14:50:00,5.34529,5.34872,5.34491,5.348,12000000.0
2009-06-16 14:51:00,5.34764,5.34812,5.34607,5.34764,12000000.0
2009-06-16 14:52:00,5.34791,5.35014,5.34613,5.34813,22000000.0
2009-06-16 14:53:00,5.34953,5.35099,5.34784,5.35099,17000000.0
2009-06-16 14:54:00,5.35031,5.35158,5.34877,5.35109,14000000.0
2009-06-16 14:55:00,5.35168,5.35273,5.35052,5.3521,20000000.0
2009-06-16 14:56:00,5.35238,5.35322,5.34992,5.34992,22000000.0
2009-06-16 14:57:00,5.34999,5.3519,5.34999,5.3519,10000000.0
2009-06-16 14:58:00,5.35024,5.35193,5.35024,5.35153,17000000.0
2009-06-16 14:59:00,5.35125,5.35204,5.34982,5.35075,12000000.0
2009-06-16 15:00:00,5.3505,5.35095,5.34756,5.34756,14000000.0
2009-06-16 15:01:00,5.34845,5.3493,5.34742,5.34788,16000000.0
2009-06-16 15:02:00,5.34877,5.35003,5.3478,5.3495,13000000.0
2009-06-16 15:03:00,5.34743,5.34984,5.34743,5.34984,7000000.0
2009-06-16 15:04:00,5.34951,5.34951,5.34693,5.34809,12000000.0
2009-06-16 15:05:00,5.34683,5.34831,5.34683,5.34794,20000000.0
2009-06-16 15:06:00,5.34596,5.34823,5.34596,5.34823,9000000.0
2009-06-16 15:07:00,5.34772,5.34856,5.34686,5.34794,9000000.0
2009-06-16 15:08:00,5.34707,5.34838,5.34672,5.34838,14000000.0
2009-06-16 15:09:00,5.34835,5.34856,5.3468,5.34856,14000000.0
2009-06-16 15:10:00,5.34799,5.34846,5.34722,5.34846,15000000.0
2009-06-16 15:11:00,5.34752,5.34854,5.34667,5.34728,10000000.0
2009-06-16 15:12:00,5.34707,5.34709,5.34493,5.34589,10000000.0
2009-06-16 15:13:00,5.34443,5.347,5.34443,5.34629,20000000.0
2009-06-16 15:14:00,5.34698,5.34733,5.34485,5.34485,10000000.0
2009-06-16 15:15:00,5.34683,5.34876,5.3457,5.34718,13000000.0
2009-06-16 15:16:00,5.34931,5.35453,5.34888,5.3504,11000000.0
2009-06-16 15:17:00,5.35484,5.35485,5.3511,5.35485,17000000.0
2009-06-16 15:18:00,5.35605,5.35684,5.35538,5.35649,11000000.0
2009-06-16 15:19:00,5.35652,5.35732,5.35463,5.35498,18000000.0
2009-06-16 15:20:00,5.35592,5.35775,5.35545,5.35675,14000000.0
2009-06-16 15:21:00,5.35733,5.35913,5.35552,5.3589,15000000.0
2009-06-16 15:22:00,5.3586,5.3587,5.35713,5.35802,8000000.0
2009-06-16 15:23:00,5.35833,5.35881,5.35538,5.35729,15000000.0
2009-06-16 15:24:00,5.35747,5.35762,5.35532,5.35732,12000000.0
2009-06-16 15:25:00,5.35741,5.35741,5.35441,5.35616,12000000.0
2009-06-16 15:26:00,5.35554,5.36022,5.35554,5.36006,15000000.0
2009-06-16 15:27:00,5.36095,5.36183,5.35851,5.36029,12000000.0
2009-06-16 15:28:00,5.36112,5.36183,5.35867,5.36096,12000000.0
2009-06-16 15:29:00,5.35999,5.36118,5.35898,5.36086,10000000.0
2009-06-16 15:30:00,5.36009,5.36157,5.35707,5.35851,12000000.0
2009-06-16 15:31:00,5.35858,5.36196,5.35855,5.35925,19000000.0
2009-06-16 15:32:00,5.36216,5.36268,5.36063,5.36223,7000000.0
2009-06-16 15:33:00,5.36288,5.36306,5.36136,5.36136,7000000.0
2009-06-16 15:34:00,5.36149,5.36238,5.36046,5.3621,12000000.0
2009-06-16 15:35:00,5.35983,5.36271,5.35976,5.35995,17000000.0
2009-06-16 15:36:00,5.36033,5.36159,5.35854,5.36159,11000000.0
2009-06-16 15:37:00,5.36007,5.36241,5.35967,5.36208,14000000.0
2009-06-16 15:38:00,5.36205,5.3643,5.3614,5.36403,20000000.0
2009-06-16 15:39:00,5.36424,5.36455,5.36229,5.36343,8000000.0
2009-06-16 15:40:00,5.36364,5.36407,5.36196,5.36258,11000000.0
2009-06-16 15:41:00,5.36151,5.36256,5.36054,5.36107,10000000.0
2009-06-16 15:42:00,5.36128,5.36335,5.36049,5.36272,13000000.0
2009-06-16 15:43:00,5.36283,5.36339,5.35969,5.36106,14000000.0
2009-06-16 15:44:00,5.35902,5.36127,5.35894,5.36127,8000000.0
2009-06-16 15:45:00,5.35858,5.35934,5.35715,5.35736,10000000.0
2009-06-16 15:46:00,5.35742,5.35874,5.3558,5.35874,12000000.0
2009-06-16 15:47:00,5.35795,5.36064,5.35787,5.36036,18000000.0
2009-06-16 15:48:00,5.35814,5.36007,5.35807,5.36006,9000000.0
2009-06-16 15:49:00,5.35955,5.35997,5.3579,5.35997,14000000.0
2009-06-16 15:50:00,5.36005,5.36139,5.35869,5.36019,18000000.0
2009-06-16 15:51:00,5.36183,5.36208,5.36009,5.36016,8000000.0
2009-06-16 15:52:00,5.36032,5.3611,5.3589,5.36002,11000000.0
2009-06-16 15:53:00,5.35773,5.3597,5.35739,5.35953,15000000.0
2009-06-16 15:54:00,5.3584,5.36012,5.35801,5.35982,9000000.0
2009-06-16 15:55:00,5.3598,5.36151,5.35919,5.36138,9000000.0
2009-06-16 15:56:00,5.36256,5.36307,5.36056,5.36247,11000000.0
2009-06-16 15:57:00,5.3622,5.36605,5.3622,5.36603,15000000.0
2009-06-16 15:58:00,5.36526,5.366,5.36334,5.36334,13000000.0
2009-06-16 15:59:00,5.36202,5.36429,5.36146,5.36321,15000000.0
2009-06-16 16:00:00,5.36319,5.36447,5.36231,5.3634,11000000.0
2009-06-16 16:01:00,5.36433,5.36478,5.36265,5.36437,14000000.0
2009-06-16 16:02:00,5.3636,5.36402,5.36263,5.36369,11000000.0
2009-06-16 16:03:00,5.36319,5.36345,5.36111,5.36233,8000000.0
2009-06-16 16:04:00,5.36083,5.36265,5.35957,5.36113,8000000.0
2009-06-16 16:05:00,5.36096,5.36096,5.35892,5.3598,8000000.0
2009-06-16 16:06:00,5.36052,5.36188,5.35951,5.36055,16000000.0
2009-06-16 16:07:00,5.36064,5.36194,5.35943,5.36194,18000000.0
2009-06-16 16:08:00,5.36136,5.36415,5.36102,5.36337,14000000.0
2009-06-16 16:09:00,5.36295,5.36586,5.36173,5.36571,12000000.0
2009-06-16 16:10:00,5.36452,5.36452,5.36247,5.364,10000000.0
2009-06-16 16:11:00,5.36377,5.36377,5.36232,5.36345,13000000.0
2009-06-16 16:12:00,5.36409,5.36542,5.36311,5.36542,16000000.0
2009-06-16 16:13:00,5.36583,5.36695,5.36564,5.36695,7000000.0
2009-06-16 16:14:00,5.36523,5.36666,5.36413,5.36548,16000000.0
2009-06-16 16:15:00,5.36494,5.36675,5.36267,5.36409,15000000.0
2009-06-16 16:16:00,5.36361,5.36615,5.36274,5.36576,17000000.0
2009-06-16 16:17:00,5.36585,5.36646,5.36408,5.36646,10000000.0
2009-06-16 16:18:00,5.36693,5.36802,5.36633,5.36676,10000000.0
2009-06-16 16:19:00,5.36747,5.36882,5.36651,5.36683,12000000.0
2009-06-16 16:20:00,5.36715,5.36741,5.36638,5.36638,11000000.0
2009-06-16 16:21:00,5.3677,5.3677,5.36463,5.36463,8000000.0
2009-06-16 16:22:00,5.36536,5.3668,5.36424,5.3653,16000000.0
2009-06-16 16:23:00,5.36535,5.36597,5.3641,5.36465,11000000.0
2009-06-16 16:24:00,5.36425,5.36465,5.36164,5.36219,14000000.0
2009-06-16 16:25:00,5.36255,5.36408,5.36129,5.36294,13000000.0
2009-06-16 16:26:00,5.36239,5.36505,5.36239,5.36505,16000000.0
2009-06-16 16:27:00,5.36463,5.36464,5.36216,5.36391,20000000.0
2009-06-16 16:28:00,5.36339,5.36489,5.36179,5.3641,12000000.0
2009-06-16 16:29:00,5.36265,5.36322,5.36122,5.36188,13000000.0
2009-06-16 16:30:00,5.3629,5.36461,5.36257,5.36428,17000000.0
2009-06-16 16:31:00,5.36454,5.3648,5.36304,5.36448,13000000.0
2009-06-16 16:32:00,5.36303,5.36375,5.36139,5.36165,10000000.0
2009-06-16 16:33:00,5.35926,5.36255,5.35511,5.35741,15000000.0
2009-06-16 16:34:00,5.35723,5.35806,5.35533,5.35586,9000000.0
2009-06-16 16:35:00,5.35783,5.35853,5.35639,5.3585,18000000.0
2009-06-16 16:36:00,5.35925,5.35926,5.35744,5.35791,8000000.0
2009-06-16 16:37:00,5.35798,5.35798,5.35517,5.35521,22000000.0
2009-06-16 16:38:00,5.35593,5.35661,5.35363,5.35466,14000000.0
2009-06-16 16:39:00,5.35234,5.35462,5.35106,5.35124,14000000.0
2009-06-16 16:40:00,5.35132,5.35161,5.34993,5.35157,17000000.0
2009-06-16 16:41:00,5.35095,5.35224,5.35058,5.35113,9000000.0
2009-06-16 16:42:00,5.35046,5.35106,5.34864,5.35061,13000000.0
2009-06-16 16:43:00,5.3502,5.35141,5.34904,5.35141,13000000.0
2009-06-16 16:44:00,5.35067,5.35146,5.35026,5.3511,11000000.0
2009-06-16 16:45:00,5.35141,5.35173,5.34953,5.35173,18000000.0
2009-06-16 16:46:00,5.35177,5.35197,5.34782,5.3509,11000000.0
2009-06-16 16:47:00,5.35023,5.35172,5.34994,5.35163,15000000.0
2009-06-16 16:48:00,5.35204,5.35265,5.35091,5.35181,7000000.0
2009-06-16 16:49:00,5.35109,5.35319,5.35109,5.35319,16000000.0
2009-06-16 16:50:00,5.35155,5.35356,5.35155,5.35324,9000000.0
2009-06-16 16:51:00,5.35345,5.35414,5.35167,5.35196,22000000.0
2009-06-16 16:52:00,5.3539,5.35452,5.35246,5.35452,11000000.0
2009-06-16 16:53:00,5.35475,5.35511,5.35303,5.35418,12000000.0
2009-06-16 16:54:00,5.3548,5.35493,5.35276,5.35493,17000000.0
2009-06-16 16:55:00,5.35521,5.35552,5.35331,5.35496,15000000.0
2009-06-16 16:56:00,5.35412,5.35447,5.35245,5.35397,11000000.0
2009-06-16 16:57:00,5.3542,5.35458,5.35332,5.35437,8000000.0
2009-06-16 16:58:00,5.35281,5.35353,5.35143,5.35274,12000000.0
2009-06-16 16:59:00,5.35404,5.35523,5.35297,5.35441,15000000.0
2009-06-16 17:00:00,5.35341,5.35394,5.35074,5.35074,10000000.0
2009-06-16 17:01:00,5.35142,5.35182,5.34875,5.34875,10000000.0
2009-06-16 17:02:00,5.34905,5.34964,5.34733,5.34959,8000000.0
2009-06-16 17:03:00,5.34849,5.34908,5.34747,5.3486,11000000.0
2009-06-16 17:04:00,5.34801,5.34817,5.34628,5.3469,10000000.0
2009-06-16 17:05:00,5.34752,5.34812,5.34573,5.3477,18000000.0
2009-06-16 17:06:00,5.34734,5.34734,5.34384,5.34548,9000000.0
2009-06-16 17:07:00,5.34263,5.34434,5.34126,5.34315,20000000.0
2009-06-16 17:08:00,5.34326,5.34435,5.34239,5.3437,11000000.0
2009-06-16 17:09:00,5.34482,5.34482,5.34294,5.34294,14000000.0
2009-06-16 17:10:00,5.34482,5.34553,5.34407,5.34458,10000000.0
2009-06-16 17:11:00,5.34437,5.34486,5.3419,5.3419,12000000.0
2009-06-16 17:12:00,5.34504,5.34534,5.34295,5.34377,7000000.0
2009-06-16 17:13:00,5.3442,5.34664,5.3442,5.34498,13000000.0
2009-06-16 17:14:00,5.34599,5.34666,5.34426,5.34549,13000000.0
2009-06-16 17:15:00,5.34601,5.3463,5.34423,5.34567,12000000.0
2009-06-16 17:16:00,5.34512,5.34586,5.34382,5.34541,13000000.0
2009-06-16 17:17:00,5.34567,5.34567,5.34408,5.34543,12000000.0
2009-06-16 17:18:00,5.34569,5.34644,5.34396,5.34509,15000000.0
2009-06-16 17:19:00,5.34565,5.34666,5.3446,5.3446,10000000.0
2009-06-16 17:20:00,5.34506,5.34632,5.34317,5.34398,13000000.0
2009-06-16 17:21:00,5.34371,5.34446,5.34265,5.34347,17000000.0
2009-06-16 17:22:00,5.34378,5.34675,5.34285,5.34675,15000000.0
2009-06-16 17:23:00,5.34712,5.34846,5.34492,5.34846,10000000.0
2009-06-16 17:24:00,5.34786,5.34791,5.34628,5.34778,17000000.0
2009-06-16 17:25:00,5.3464,5.3477,5.3458,5.34744,11000000.0
2009-06-16 17:26:00,5.34804,5.35071,5.34672,5.34975,12000000.0
2009-06-16 17:27:00,5.3507,5.35165,5.34938,5.35011,9000000.0
2009-06-16 17:28:00,5.35094,5.35121,5.34959,5.34979,16000000.0
2009-06-16 17:29:00,5.35111,5.35111,5.34862,5.34967,9000000.0
2009-06-16 17:30:00,5.34873,5.35013,5.34848,5.34874,11000000.0
2009-06-16 17:31:00,5.34798,5.34979,5.34798,5.34977,13000000.0
2009-06-16 17:32:00,5.34881,5.34994,5.3487,5.34908,13000000.0
2009-06-16 17:33:00,5.34914,5.34967,5.34838,5.3495,11000000.0
2009-06-16 17:34:00,5.34923,5.34955,5.34752,5.34752,12000000.0
2009-06-16 17:35:00,5.34907,5.34933,5.34803,5.3485,13000000.0
2009-06-16 17:36:00,5.34813,5.34815,5.34593,5.34815,14000000.0
2009-06-16 17:37:00,5.34881,5.34891,5.34602,5.34763,10000000.0
2009-06-16 17:38:00,5.34762,5.34762,5.34575,5.34618,7000000.0
2009-06-16 17:39:00,5.34677,5.34677,5.34436,5.34605,16000000.0
2009-06-16 17:40:00,5.34652,5.34824,5.34546,5.34767,17000000.0
2009-06-16 17:41:00,5.34737,5.34852,5.34603,5.34658,16000000.0
2009-06-16 17:42:00,5.34683,5.34778,5.34634,5.34765,16000000.0
2009-06-16 17:43:00,5.347,5.34792,5.34566,5.34775,17000000.0
2009-06-16 17:44:00,5.34672,5.34734,5.34586,5.34669,8000000.0
2009-06-16 17:45:00,5.34688,5.34811,5.34674,5.34811,11000000.0
2009-06-16 17:46:00,5.34819,5.34877,5.34765,5.34837,9000000.0
2009-06-16 17:47:00,5.3496,5.35137,5.34859,5.34944,19000000.0
2009-06-16 17:48:00,5.35005,5.35257,5.34995,5.35216,16000000.0
2009-06-16 17:49:00,5.35291,5.35397,5.35031,5.3535,15000000.0
2009-06-16 17:50:00,5.35549,5.35625,5.35264,5.35564,11000000.0
2009-06-16 17:51:00,5.3561,5.35715,5.35512,5.35607,9000000.0
2009-06-16 17:52:00,5.35746,5.35796,5.35654,5.35755,11000000.0
2009-06-16 17:53:00,5.35684,5.35715,5.35542,5.35617,9000000.0
2009-06-16 17:54:00,5.3561,5.3564,5.35478,5.3562,10000000.0
2009-06-16 17:55:00,5.35626,5.35772,5.35538,5.35554,10000000.0
2009-06-16 17:56:00,5.35781,5.35781,5.35455,5.35609,16000000.0
2009-06-16 17:57:00,5.35682,5.35693,5.35507,5.35606,14000000.0
2009-06-16 17:58:00,5.35659,5.3579,5.35458,5.35653,24000000.0
2009-06-16 17:59:00,5.35868,5.35868,5.35647,5.35774,11000000.0
2009-06-16 18:00:00,5.35852,5.35864,5.35644,5.35834,10000000.0
2009-06-16 18:01:00,5.35805,5.35805,5.35569,5.357,14000000.0
2009-06-16 18:02:00,5.35682,5.35806,5.35619,5.35653,12000000.0
2009-06-16 18:03:00,5.35708,5.3572,5.35462,5.35687,17000000.0
2009-06-16 18:04:00,5.35466,5.35666,5.35363,5.35666,15000000.0
2009-06-16 18:05:00,5.35535,5.35619,5.35418,5.35618,15000000.0
2009-06-16 18:06:00,5.35546,5.3562,5.35431,5.35533,15000000.0
2009-06-16 18:07:00,5.3559,5.35719,5.35413,5.35581,16000000.0
2009-06-16 18:08:00,5.35406,5.35575,5.35366,5.35492,16000000.0
2009-06-16 18:09:00,5.35411,5.35583,5.35411,5.35524,12000000.0
2009-06-16 18:10:00,5.35586,5.35586,5.35341,5.35474,17000000.0
2009-06-16 18:11:00,5.35469,5.35517,5.35127,5.35127,16000000.0
2009-06-16 18:12:00,5.35166,5.35293,5.34847,5.35043,13000000.0
2009-06-16 18:13:00,5.34959,5.35091,5.34947,5.35079,17000000.0
2009-06-16 18:14:00,5.35052,5.3511,5.34943,5.34951,13000000.0
2009-06-16 18:15:00,5.34952,5.35424,5.34952,5.35189,13000000.0
2009-06-16 18:16:00,5.35266,5.35425,5.3511,5.35144,15000000.0
2009-06-16 18:17:00,5.35009,5.35273,5.35006,5.35135,16000000.0
2009-06-16 18:18:00,5.35116,5.35387,5.35054,5.35333,18000000.0
2009-06-16 18:19:00,5.3537,5.35439,5.35203,5.35222,12000000.0
2009-06-16 18:20:00,5.35376,5.35636,5.35318,5.35636,16000000.0
2009-06-16 18:21:00,5.35556,5.35653,5.35456,5.35456,19000000.0
2009-06-16 18:22:00,5.35608,5.35648,5.35542,5.35648,20000000.0
2009-06-16 18:23:00,5.35548,5.35727,5.35548,5.35713,16000000.0
2009-06-16 18:24:00,5.35747,5.35811,5.35553,5.35671,14000000.0
2009-06-16 18:25:00,5.35752,5.35899,5.35652,5.35758,18000000.0
2009-06-16 18:26:00,5.35755,5.358,5.35543,5.35684,9000000.0
2009-06-16 18:27:00,5.3542,5.3562,5.35414,5.35488,16000000.0
2009-06-16 18:28:00,5.35408,5.35572,5.35378,5.35478,11000000.0
2009-06-16 18:29:00,5.35559,5.35632,5.35455,5.35594,15000000.0
2009-06-16 18:30:00,5.35545,5.35709,5.3554,5.3568,14000000.0
2009-06-16 18:31:00,5.35764,5.35932,5.35627,5.3583,19000000.0
2009-06-16 18:32:00,5.36063,5.36063,5.35835,5.35937,13000000.0
2009-06-16 18:33:00,5.35898,5.36131,5.35839,5.3607,13000000.0
2009-06-16 18:34:00,5.36134,5.36144,5.36034,5.36072,9000000.0
2009-06-16 18:35:00,5.36079,5.36207,5.35981,5.3617,14000000.0
2009-06-16 18:36:00,5.36091,5.36222,5.36077,5.36222,12000000.0
2009-06-16 18:37:00,5.36182,5.36214,5.36042,5.3605,13000000.0
2009-06-16 18:38:00,5.36215,5.3623,5.36063,5.36225,17000000.0
2009-06-16 18:39:00,5.36384,5.36418,5.36243,5.36396,18000000.0
2009-06-16 18:40:00,5.36349,5.36438,5.36246,5.36324,14000000.0
2009-06-16 18:41:00,5.36389,5.36477,5.3628,5.36368,18000000.0
2009-06-16 18:42:00,5.36256,5.36412,5.36162,5.36376,14000000.0
2009-06-16 18:43:00,5.3636,5.3636,5.36037,5.36037,14000000.0
2009-06-16 18:44:00,5.3613,5.36226,5.36008,5.3613,12000000.0
2009-06-16 18:45:00,5.36211,5.36256,5.36107,5.36107,17000000.0
2009-06-16 18:46:00,5.36212,5.36509,5.36132,5.36509,15000000.0
2009-06-16 18:47:00,5.36491,5.37186,5.36447,5.36759,16000000.0
2009-06-16 18:48:00,5.36958,5.37231,5.36917,5.37182,11000000.0
2009-06-16 18:49:00,5.36998,5.37091,5.36972,5.37026,8000000.0
2009-06-16 18:50:00,5.36891,5.37078,5.36891,5.3706,16000000.0
2009-06-16 18:51:00,5.37115,5.37235,5.36997,5.37158,19000000.0
2009-06-16 18:52:00,5.37123,5.37123,5.3694,5.37108,10000000.0
2009-06-16 18:53:00,5.37233,5.37233,5.36953,5.37066,10000000.0
2009-06-16 18:54:00,5.3711,5.3711,5.36858,5.36881,11000000.0
2009-06-16 18:55:00,5.37085,5.37085,5.36727,5.36727,8000000.0
2009-06-16 18:56:00,5.36703,5.36928,5.36703,5.36803,16000000.0
2009-06-16 18:57:00,5.36778,5.36869,5.36715,5.36832,8000000.0
2009-06-16 18:58:00,5.36752,5.36973,5.36696,5.36973,13000000.0
2009-06-16 18:59:00,5.36871,5.37153,5.36871,5.37153,17000000.0
2009-06-16 19:00:00,5.37178,5.37257,5.36984,5.37078,13000000.0
2009-06-16 19:01:00,5.37295,5.37336,5.37139,5.37243,12000000.0
2009-06-16 19:02:00,5.37234,5.37359,5.3718,5.37207,16000000.0
2009-06-16 19:03:00,5.37326,5.37481,5.37249,5.37375,17000000.0
2009-06-16 19:04:00,5.37421,5.37454,5.3728,5.3728,12000000.0
2009-06-16 19:05:00,5.37149,5.37283,5.36962,5.37043,17000000.0
2009-06-16 19:06:00,5.37061,5.37134,5.36878,5.36894,7000000.0
2009-06-16 19:07:00,5.36915,5.37094,5.36915,5.37072,20000000.0
2009-06-16 19:08:00,5.37121,5.37199,5.36959,5.37141,21000000.0
2009-06-16 19:09:00,5.37231,5.37361,5.37104,5.37193,16000000.0
2009-06-16 19:10:00,5.3723,5.37522,5.37162,5.37522,14000000.0
2009-06-16 19:11:00,5.3745,5.37504,5.37154,5.37295,12000000.0
2009-06-16 19:12:00,5.37389,5.375,5.37137,5.37137,18000000.0
2009-06-16 19:13:00,5.3696,5.37212,5.36909,5.36925,14000000.0
2009-06-16 19:14:00,5.36982,5.37133,5.36982,5.37035,18000000.0
2009-06-16 19:15:00,5.37073,5.37074,5.36953,5.3697,9000000.0
2009-06-16 19:16:00,5.36917,5.37036,5.36886,5.36963,12000000.0
2009-06-16 19:17:00,5.36957,5.37063,5.36869,5.37038,14000000.0
2009-06-16 19:18:00,5.3702,5.37069,5.36931,5.3701,16000000.0
2009-06-16 19:19:00,5.36963,5.3712,5.36955,5.3712,7000000.0
2009-06-16 19:20:00,5.37138,5.37165,5.37052,5.37145,8000000.0
2009-06-16 19:21:00,5.37215,5.37239,5.37034,5.37239,18000000.0
2009-06-16 19:22:00,5.37182,5.37432,5.37182,5.37408,9000000.0
2009-06-16 19:23:00,5.37408,5.37447,5.37303,5.37328,10000000.0
2009-06-16 19:24:00,5.37357,5.37501,5.37353,5.37353,11000000.0
2009-06-16 19:25:00,5.37508,5.37555,5.37288,5.37476,17000000.0
2009-06-16 19:26:00,5.37438,5.37597,5.37393,5.37597,11000000.0
2009-06-16 19:27:00,5.37491,5.37587,5.37393,5.37533,13000000.0
2009-06-16 19:28:00,5.37513,5.37513,5.37274,5.37442,10000000.0
2009-06-16 19:29:00,5.3738,5.37432,5.37242,5.37388,11000000.0
2009-06-16 19:30:00,5.37314,5.37541,5.37231,5.37406,12000000.0
2009-06-16 19:31:00,5.37411,5.3754,5.37374,5.37454,8000000.0
2009-06-16 19:32:00,5.37188,5.3733,5.37139,5.37212,11000000.0
2009-06-16 19:33:00,5.37285,5.37385,5.37185,5.37222,13000000.0
2009-06-16 19:34:00,5.37409,5.37409,5.37136,5.37291,12000000.0
2009-06-16 19:35:00,5.37308,5.37377,5.37134,5.37377,13000000.0
2009-06-16 19:36:00,5.37465,5.37597,5.37288,5.37288,12000000.0
2009-06-16 19:37:00,5.37454,5.37524,5.3734,5.37457,8000000.0
2009-06-16 19:38:00,5.37472,5.37542,5.37182,5.37182,20000000.0
2009-06-16 19:39:00,5.37207,5.37214,5.36866,5.36866,11000000.0
2009-06-16 19:40:00,5.36959,5.37082,5.36892,5.36929,11000000.0
2009-06-16 19:41:00,5.37046,5.37187,5.37035,5.37187,9000000.0
2009-06-16 19:42:00,5.37076,5.37076,5.3677,5.3677,10000000.0
2009-06-16 19:43:00,5.36805,5.37005,5.36805,5.36828,14000000.0
2009-06-16 19:44:00,5.36924,5.36942,5.36797,5.36923,15000000.0
2009-06-16 19:45:00,5.36791,5.36897,5.36712,5.36826,12000000.0
2009-06-16 19:46:00,5.36767,5.36809,5.36626,5.36626,11000000.0
2009-06-16 19:47:00,5.36735,5.36844,5.36714,5.36766,10000000.0
2009-06-16 19:48:00,5.36888,5.36931,5.36798,5.36799,9000000.0
2009-06-16 19:49:00,5.3691,5.3699,5.36699,5.36732,16000000.0
2009-06-16 19:50:00,5.36763,5.36881,5.36763,5.36881,10000000.0
2009-06-16 19:51:00,5.36898,5.36945,5.3676,5.36883,11000000.0
2009-06-16 19:52:00,5.36891,5.37054,5.36844,5.37017,19000000.0
2009-06-16 19:53:00,5.36974,5.36984,5.36886,5.36963,19000000.0
2009-06-16 19:54:00,5.36901,5.36928,5.36771,5.36855,14000000.0
2009-06-16 19:55:00,5.36894,5.37018,5.36827,5.37018,16000000.0
2009-06-16 19:56:00,5.37053,5.37166,5.36978,5.37166,12000000.0
2009-06-16 19:57:00,5.37194,5.37231,5.37045,5.37106,14000000.0
2009-06-16 19:58:00,5.371,5.371,5.36892,5.37013,13000000.0
2009-06-16 19:59:00,5.37068,5.37085,5.36945,5.37006,10000000.0
2009-06-16 20:00:00,5.36943,5.37121,5.36943,5.37027,15000000.0
2009-06-16 20:01:00,5.37017,5.37233,5.37017,5.37129,14000000.0
2009-06-16 20:02:00,5.37169,5.37362,5.37168,5.37362,8000000.0
2009-06-16 20:03:00,5.37309,5.37475,5.37194,5.3739,13000000.0
2009-06-16 20:04:00,5.37318,5.3768,5.37318,5.37542,12000000.0
2009-06-16 20:05:00,5.37638,5.37644,5.37449,5.37639,11000000.0
2009-06-16 20:06:00,5.37735,5.37756,5.3758,5.376,10000000.0
2009-06-16 20:07:00,5.37709,5.37709,5.37441,5.37559,13000000.0
2009-06-16 20:08:00,5.37621,5.37675,5.37459,5.37481,16000000.0
2009-06-16 20:09:00,5.37508,5.37508,5.37146,5.37413,17000000.0
2009-06-16 20:10:00,5.37268,5.37534,5.37268,5.37379,10000000.0
2009-06-16 20:11:00,5.37478,5.3769,5.37332,5.3769,13000000.0
2009-06-16 20:12:00,5.37441,5.37632,5.37345,5.37513,15000000.0
2009-06-16 20:13:00,5.3748,5.3748,5.37281,5.3733,13000000.0
2009-06-16 20:14:00,5.3739,5.37396,5.37259,5.37357,8000000.0
2009-06-16 20:15:00,5.3722,5.37471,5.3722,5.37471,10000000.0
2009-06-16 20:16:00,5.37433,5.37556,5.3735,5.37362,14000000.0
2009-06-16 20:17:00,5.37322,5.37498,5.37206,5.37295,13000000.0
2009-06-16 20:18:00,5.37238,5.37313,5.37145,5.37226,7000000.0
2009-06-16 20:19:00,5.37309,5.37347,5.37182,5.37267,11000000.0
2009-06-16 20:20:00,5.37182,5.37232,5.36959,5.36959,19000000.0
2009-06-16 20:21:00,5.36936,5.371,5.369,5.36988,11000000.0
2009-06-16 20:22:00,5.3712,5.37158,5.37026,5.37142,11000000.0
2009-06-16 20:23:00,5.37113,5.37216,5.3707,5.37171,13000000.0
2009-06-16 20:24:00,5.37252,5.37383,5.37207,5.37257,9000000.0
2009-06-16 20:25:00,5.37116,5.37437,5.37116,5.37429,18000000.0
2009-06-16 20:26:00,5.3738,5.37481,5.37365,5.37402,7000000.0
2009-06-16 20:27:00,5.37308,5.3743,5.37282,5.37282,9000000.0
2009-06-16 20:28:00,5.37515,5.37558,5.37442,5.37462,13000000.0
2009-06-16 20:29:00,5.3742,5.37556,5.37347,5.37516,14000000.0
2009-06-16 20:30:00,5.37482,5.37704,5.37482,5.37699,16000000.0
2009-06-16 20:31:00,5.37611,5.37712,5.37444,5.37444,22000000.0
2009-06-16 20:32:00,5.37531,5.37531,5.37328,5.37386,12000000.0
2009-06-16 20:33:00,5.37333,5.37474,5.3724,5.37373,13000000.0
2009-06-16 20:34:00,5.37325,5.37469,5.37298,5.37342,15000000.0
2009-06-16 20:35:00,5.37364,5.37388,5.37199,5.37281,16000000.0
2009-06-16 20:36:00,5.37341,5.37516,5.37341,5.37485,15000000.0
2009-06-16 20:37:00,5.37376,5.37475,5.37159,5.37188,14000000.0
2009-06-16 20:38:00,5.37218,5.37259,5.37038,5.37137,13000000.0
2009-06-16 20:39:00,5.37096,5.37155,5.37035,5.37071,18000000.0
2009-06-16 20:40:00,5.37056,5.37155,5.37031,5.37042,14000000.0
2009-06-16 20:41:00,5.37139,5.37215,5.37038,5.3714,18000000.0
2009-06-16 20:42:00,5.37125,5.37305,5.37085,5.37224,12000000.0
2009-06-16 20:43:00,5.3714,5.37319,5.37108,5.37161,18000000.0
2009-06-16 20:44:00,5.37026,5.37289,5.37021,5.37289,18000000.0
2009-06-16 20:45:00,5.37229,5.37293,5.37073,5.37073,11000000.0
2009-06-16 20:46:00,5.37134,5.37134,5.36888,5.37033,18000000.0
2009-06-16 20:47:00,5.36964,5.37062,5.36907,5.36952,20000000.0
2009-06-16 20:48:00,5.37,5.3723,5.36973,5.37179,17000000.0
2009-06-16 20:49:00,5.37173,5.37267,5.3705,5.37162,16000000.0
2009-06-16 20:50:00,5.37151,5.37251,5.37098,5.37098,8000000.0
2009-06-16 20:51:00,5.37267,5.37272,5.37149,5.37168,8000000.0
2009-06-16 20:52:00,5.37131,5.37289,5.37025,5.37239,12000000.0
2009-06-16 20:53:00,5.37366,5.37366,5.37209,5.37303,16000000.0
2009-06-16 20:54:00,5.37342,5.37342,5.37076,5.371,15000000.0
2009-06-16 20:55:00,5.37154,5.37257,5.37074,5.37133,16000000.0
2009-06-16 20:56:00,5.37146,5.37189,5.37028,5.37095,7000000.0
2009-06-16 20:57:00,5.37085,5.37169,5.36996,5.37019,14000000.0
2009-06-16 20:58:00,5.37136,5.37136,5.37017,5.37053,10000000.0
2009-06-16 20:59:00,5.37087,5.37127,5.36954,5.37127,11000000.0
2009-06-16 21:00:00,5.37092,5.37149,5.36931,5.37018,14000000.0
2009-06-16 21:01:00,5.37095,5.3714,5.36995,5.37107,12000000.0
2009-06-16 21:02:00,5.37096,5.37166,5.36948,5.37072,17000000.0
2009-06-16 21:03:00,5.37132,5.37132,5.36967,5.37055,11000000.0
2009-06-16 21:04:00,5.37056,5.37141,5.36981,5.37023,10000000.0
2009-06-16 21:05:00,5.36981,5.37079,5.36953,5.37043,8000000.0
2009-06-16 21:06:00,5.3711,5.3711,5.36962,5.36962,13000000.0
2009-06-16 21:07:00,5.36945,5.3724,5.36945,5.3703,14000000.0
2009-06-16 21:08:00,5.37088,5.37147,5.36982,5.37115,8000000.0
2009-06-16 21:09:00,5.37046,5.37227,5.36958,5.37055,13000000.0
2009-06-16 21:10:00,5.37222,5.37327,5.37125,5.37327,17000000.0
2009-06-16 21:11:00,5.37292,5.37325,5.37138,5.37248,15000000.0
2009-06-16 21:12:00,5.37263,5.37363,5.37161,5.37363,11000000.0
2009-06-16 21:13:00,5.37178,5.37382,5.37171,5.37239,12000000.0
2009-06-16 21:14:00,5.37271,5.3739,5.37157,5.37161,14000000.0
2009-06-16 21:15:00,5.37227,5.37292,5.37186,5.37249,13000000.0
2009-06-16 21:16:00,5.37036,5.37249,5.36939,5.37057,12000000.0
2009-06-16 21:17:00,5.36864,5.36905,5.36697,5.36874,16000000.0
2009-06-16 21:18:00,5.36722,5.36842,5.36668,5.36668,15000000.0
2009-06-16 21:19:00,5.36737,5.36762,5.36629,5.36685,15000000.0
2009-06-16 21:20:00,5.36715,5.3684,5.36667,5.36822,8000000.0
2009-06-16 21:21:00,5.3685,5.36921,5.36646,5.36781,17000000.0
2009-06-16 21:22:00,5.36762,5.36883,5.36683,5.3679,11000000.0
2009-06-16 21:23:00,5.36863,5.37004,5.36821,5.37004,23000000.0
2009-06-16 21:24:00,5.36914,5.37055,5.36849,5.36944,13000000.0
2009-06-16 21:25:00,5.37002,5.371,5.369,5.36974,15000000.0
2009-06-16 21:26:00,5.37055,5.37165,5.36958,5.37131,10000000.0
2009-06-16 21:27:00,5.37165,5.37186,5.3698,5.37051,10000000.0
2009-06-16 21:28:00,5.3711,5.37194,5.37027,5.37091,13000000.0
2009-06-16 21:29:00,5.37153,5.37153,5.36862,5.37037,10000000.0
2009-06-16 21:30:00,5.36884,5.3703,5.36754,5.36898,16000000.0
2009-06-16 21:31:00,5.36689,5.36938,5.36689,5.36915,18000000.0
2009-06-16 21:32:00,5.36834,5.36911,5.36742,5.3691,15000000.0
2009-06-16 21:33:00,5.36909,5.36909,5.36738,5.36821,13000000.0
2009-06-16 21:34:00,5.36856,5.36889,5.368,5.36849,9000000.0
2009-06-16 21:35:00,5.36856,5.37024,5.36847,5.37024,8000000.0
2009-06-16 21:36:00,5.37007,5.37007,5.36858,5.36903,18000000.0
2009-06-16 21:37:00,5.36824,5.3703,5.36797,5.36912,22000000.0
2009-06-16 21:38:00,5.36987,5.36987,5.36821,5.36986,9000000.0
2009-06-16 21:39:00,5.36806,5.37011,5.36801,5.36914,11000000.0
2009-06-16 21:40:00,5.36899,5.37043,5.3687,5.36968,19000000.0
2009-06-16 21:41:00,5.37053,5.37053,5.36877,5.36928,12000000.0
2009-06-16 21:42:00,5.36933,5.36964,5.36757,5.36883,11000000.0
2009-06-16 21:43:00,5.36861,5.36861,5.36699,5.36821,14000000.0
2009-06-16 21:44:00,5.36703,5.36931,5.36703,5.36813,13000000.0
2009-06-16 21:45:00,5.36892,5.36913,5.36793,5.36807,12000000.0
2009-06-16 21:46:00,5.36794,5.36902,5.36759,5.36837,14000000.0
2009-06-16 21:47:00,5.36929,5.37009,5.36773,5.36895,17000000.0
2009-06-16 21:48:00,5.36853,5.37048,5.36853,5.37048,16000000.0
2009-06-16 21:49:00,5.37099,5.37111,5.36941,5.3705,14000000.0
2009-06-16 21:50:00,5.37048,5.37083,5.36937,5.37055,13000000.0
2009-06-16 21:51:00,5.37089,5.3725,5.3702,5.3725,14000000.0
2009-06-16 21:52:00,5.37133,5.3726,5.37011,5.37144,17000000.0
2009-06-16 21:53:00,5.37011,5.37287,5.37011,5.37287,27000000.0
2009-06-16 21:54:00,5.37221,5.37221,5.37016,5.372,10000000.0
2009-06-16 21:55:00,5.36919,5.37253,5.36919,5.37253,8000000.0
2009-06-16 21:56:00,5.37253,5.37314,5.37117,5.37263,16000000.0
2009-06-16 21:57:00,5.37213,5.37291,5.371,5.37291,18000000.0
2009-06-16 21:58:00,5.3729,5.37378,5.37162,5.37286,18000000.0
2009-06-16 21:59:00,5.37252,5.37418,5.37252,5.37416,17000000.0
2009-06-16 22:00:00,5.37446,5.37449,5.37308,5.37405,9000000.0
2009-06-16 22:01:00,5.37329,5.37466,5.37278,5.37396,22000000.0
2009-06-16 22:02:00,5.37328,5.37422,5.37296,5.37419,11000000.0
2009-06-16 22:03:00,5.37355,5.37464,5.37252,5.37411,16000000.0
2009-06-16 22:04:00,5.37371,5.37503,5.37299,5.37438,12000000.0
2009-06-16 22:05:00,5.37408,5.37512,5.37392,5.37469,7000000.0
2009-06-16 22:06:00,5.37441,5.37538,5.37313,5.37313,15000000.0
2009-06-16 22:07:00,5.37329,5.3748,5.37329,5.37477,19000000.0
2009-06-16 22:08:00,5.37508,5.37508,5.37389,5.37406,11000000.0
2009-06-16 22:09:00,5.37477,5.37506,5.37372,5.37407,10000000.0
2009-06-16 22:10:00,5.37348,5.37441,5.37284,5.37353,10000000.0
2009-06-16 22:11:00,5.3738,5.37427,5.3725,5.3725,18000000.0
2009-06-16 22:12:00,5.37276,5.37343,5.37184,5.37312,11000000.0
2009-06-16 22:13:00,5.37208,5.37271,5.37133,5.37261,14000000.0
2009-06-16 22:14:00,5.37217,5.37245,5.3712,5.37152,24000000.0
2009-06-16 22:15:00,5.37226,5.37268,5.37077,5.37203,13000000.0
2009-06-16 22:16:00,5.37221,5.37313,5.37136,5.37199,13000000.0
2009-06-16 22:17:00,5.37242,5.3725,5.37193,5.37193,8000000.0
2009-06-16 22:18:00,5.37222,5.3724,5.37093,5.3724,13000000.0
2009-06-16 22:19:00,5.37224,5.37256,5.37107,5.37175,14000000.0
2009-06-16 22:20:00,5.37175,5.37175,5.36988,5.36988,21000000.0
2009-06-16 22:21:00,5.3718,5.37227,5.37092,5.37167,13000000.0
2009-06-16 22:22:00,5.37105,5.37212,5.37088,5.37169,12000000.0
2009-06-16 22:23:00,5.37058,5.37294,5.37058,5.37254,18000000.0
2009-06-16 22:24:00,5.37276,5.37354,5.37152,5.37345,14000000.0
2009-06-16 22:25:00,5.37262,5.3741,5.3724,5.3724,13000000.0
2009-06-16 22:26:00,5.37263,5.3737,5.37228,5.37273,13000000.0
2009-06-16 22:27:00,5.37243,5.37301,5.37196,5.3725,16000000.0
2009-06-16 22:28:00,5.37256,5.37299,5.37159,5.37254,13000000.0
2009-06-16 22:29:00,5.37129,5.37347,5.37129,5.37233,21000000.0
2009-06-16 22:30:00,5.3718,5.3724,5.37142,5.372,17000000.0
2009-06-16 22:31:00,5.3723,5.37273,5.37111,5.37227,10000000.0
2009-06-16 22:32:00,5.37268,5.37315,5.37221,5.37264,13000000.0
2009-06-16 22:33:00,5.37314,5.37338,5.37297,5.37312,13000000.0
2009-06-16 22:34:00,5.3729,5.37316,5.37142,5.37142,13000000.0
2009-06-16 22:35:00,5.37264,5.37352,5.3713,5.3721,19000000.0
2009-06-16 22:36:00,5.37243,5.37271,5.37138,5.37175,14000000.0
2009-06-16 22:37:00,5.37164,5.37262,5.37116,5.37205,17000000.0
2009-06-16 22:38:00,5.37169,5.37244,5.37131,5.37195,9000000.0
2009-06-16 22:39:00,5.37261,5.37274,5.37123,5.37148,20000000.0
2009-06-16 22:40:00,5.37215,5.37235,5.37098,5.37165,13000000.0
2009-06-16 22:41:00,5.37177,5.37239,5.3711,5.37205,13000000.0
2009-06-16 22:42:00,5.37151,5.3726,5.37085,5.37156,10000000.0
2009-06-16 22:43:00,5.37127,5.37275,5.37063,5.37197,15000000.0
2009-06-16 22:44:00,5.37279,5.37296,5.37158,5.37192,16000000.0
2009-06-16 22:45:00,5.37235,5.37264,5.37075,5.37232,14000000.0
2009-06-16 22:46:00,5.37222,5.37262,5.37134,5.37179,12000000.0
2009-06-16 22:47:00,5.372,5.3727,5.37164,5.37232,7000000.0
2009-06-16 22:48:00,5.37284,5.37313,5.37153,5.37195,16000000.0
2009-06-16 22:49:00,5.37322,5.37356,5.37188,5.37248,10000000.0
2009-06-16 22:50:00,5.37275,5.37383,5.37232,5.37232,15000000.0
2009-06-16 22:51:00,5.37292,5.37354,5.37229,5.37264,17000000.0
2009-06-16 22:52:00,5.37338,5.37338,5.37207,5.37304,10000000.0
2009-06-16 22:53:00,5.37375,5.374,5.37259,5.37325,20000000.0
2009-06-16 22:54:00,5.37424,5.37424,5.37261,5.37324,10000000.0
2009-06-16 22:55:00,5.37357,5.37358,5.37233,5.37318,12000000.0
2009-06-16 22:56:00,5.3737,5.3741,5.37318,5.37407,9000000.0
2009-06-16 22:57:00,5.37305,5.37437,5.37248,5.37379,18000000.0
2009-06-16 22:58:00,5.37342,5.37421,5.37242,5.37311,13000000.0
2009-06-16 22:59:00,5.37421,5.37421,5.37266,5.37321,10000000.0
2009-06-16 23:00:00,5.37313,5.37418,5.37258,5.37418,17000000.0
2009-06-16 23:01:00,5.37316,5.37474,5.37316,5.37333,13000000.0
2009-06-16 23:02:00,5.37408,5.37408,5.37168,5.37215,7000000.0
2009-06-16 23:03:00,5.37417,5.37417,5.37319,5.37319,16000000.0
2009-06-16 23:04:00,5.37345,5.37391,5.37276,5.37361,12000000.0
2009-06-16 23:05:00,5.37323,5.37372,5.37263,5.37267,11000000.0
2009-06-16 23:06:00,5.37245,5.37371,5.37229,5.37371,11000000.0
2009-06-16 23:07:00,5.3738,5.37497,5.37346,5.37451,13000000.0
2009-06-16 23:08:00,5.37391,5.37538,5.37348,5.37348,20000000.0
2009-06-16 23:09:00,5.37394,5.37458,5.37283,5.37454,16000000.0
2009-06-16 23:10:00,5.37314,5.37403,5.37224,5.37266,16000000.0
2009-06-16 23:11:00,5.37297,5.37353,5.37281,5.37306,10000000.0
2009-06-16 23:12:00,5.37321,5.37348,5.37244,5.37267,12000000.0
2009-06-16 23:13:00,5.37301,5.37346,5.3714,5.37238,16000000.0
2009-06-16 23:14:00,5.37226,5.37325,5.37218,5.3727,9000000.0
2009-06-16 23:15:00,5.37379,5.37379,5.37226,5.37317,9000000.0
2009-06-16 23:16:00,5.37353,5.37353,5.37296,5.37296,18000000.0
2009-06-16 23:17:00,5.37321,5.37373,5.37276,5.37309,8000000.0
2009-06-16 23:18:00,5.37293,5.37329,5.37173,5.37287,10000000.0
2009-06-16 23:19:00,5.37335,5.37379,5.3727,5.3727,9000000.0
2009-06-16 23:20:00,5.37443,5.37443,5.37259,5.37344,17000000.0
2009-06-16 23:21:00,5.37325,5.37351,5.37245,5.37245,11000000.0
2009-06-16 23:22:00,5.37303,5.37361,5.37252,5.37277,12000000.0
2009-06-16 23:23:00,5.3728,5.37379,5.37236,5.37358,12000000.0
2009-06-16 23:24:00,5.37301,5.37427,5.37233,5.37374,12000000.0
2009-06-16 23:25:00,5.37319,5.37426,5.37319,5.37393,9000000.0
2009-06-16 23:26:00,5.37376,5.37437,5.37208,5.37306,14000000.0
2009-06-16 23:27:00,5.37271,5.3739,5.37271,5.3739,17000000.0
2009-06-16 23:28:00,5.37461,5.37478,5.37341,5.3744,15000000.0
2009-06-16 23:29:00,5.37283,5.37501,5.37283,5.37413,11000000.0
2009-06-16 23:30:00,5.3749,5.3749,5.37307,5.37357,14000000.0
2009-06-16 23:31:00,5.37477,5.37477,5.37318,5.37331,7000000.0
2009-06-16 23:32:00,5.37399,5.37451,5.37352,5.37353,15000000.0
2009-06-16 23:33:00,5.37386,5.3743,5.37341,5.37418,7000000.0
2009-06-16 23:34:00,5.37494,5.37515,5.37334,5.37452,10000000.0
2009-06-16 23:35:00,5.37423,5.3755,5.37423,5.37436,12000000.0
2009-06-16 23:36:00,5.37516,5.37566,5.3742,5.3742,10000000.0
2009-06-16 23:37:00,5.37547,5.37547,5.37434,5.37458,14000000.0
2009-06-16 23:38:00,5.37504,5.37675,5.37449,5.37675,17000000.0
2009-06-16 23:39:00,5.3753,5.37653,5.3753,5.37588,9000000.0
2009-06-16 23:40:00,5.3753,5.37641,5.37412,5.37574,12000000.0
2009-06-16 23:41:00,5.3753,5.37551,5.37419,5.37531,9000000.0
2009-06-16 23:42:00,5.37521,5.37571,5.37424,5.37544,15000000.0
2009-06-16 23:43:00,5.37616,5.37616,5.37426,5.37485,13000000.0
2009-06-16 23:44:00,5.37579,5.37604,5.3746,5.37513,8000000.0
2009-06-16 23:45:00,5.37594,5.37594,5.37379,5.37393,12000000.0
2009-06-16 23:46:00,5.37507,5.37553,5.37428,5.37519,20000000.0
2009-06-16 23:47:00,5.37476,5.37515,5.37476,5.37497,19000000.0
2009-06-16 23:48:00,5.3752,5.37533,5.37388,5.3748,14000000.0
2009-06-16 23:49:00,5.37443,5.37576,5.37396,5.37501,12000000.0
2009-06-16 23:50:00,5.37513,5.37549,5.37436,5.37543,10000000.0
2009-06-16 23:51:00,5.37414,5.37547,5.37374,5.37434,14000000.0
2009-06-16 23:52:00,5.37319,5.3744,5.37307,5.37345,13000000.0
2009-06-16 23:53:00,5.37446,5.37481,5.37344,5.37367,16000000.0
2009-06-16 23:54:00,5.37419,5.37455,5.37342,5.37417,13000000.0
2009-06-16 23:55:00,5.37429,5.37454,5.37325,5.37378,16000000.0
2009-06-16 23:56:00,5.37415,5.37441,5.37279,5.37347,12000000.0
2009-06-16 23:57:00,5.37412,5.37463,5.37329,5.37331,14000000.0
2009-06-16 23:58:00,5.37429,5.37454,5.37327,5.37381,16000000.0
2009-06-16 23:59:00,5.37424,5.37455,5.37332,5.37332,12000000.0
2009-06-17 00:00:00,5.37408,5.37468,5.37364,5.37425,17000000.0
2009-06-17 00:01:00,5.37475,5.37475,5.37309,5.37317,12000000.0
2009-06-17 00:02:00,5.37423,5.37497,5.37362,5.37437,11000000.0
2009-06-17 00:03:00,5.37507,5.3752,5.37428,5.37428,7000000.0
2009-06-17 00:04:00,5.37391,5.37623,5.37391,5.37568,16000000.0
2009-06-17 00:05:00,5.37546,5.37651,5.37486,5.37538,17000000.0
2009-06-17 00:06:00,5.37548,5.37729,5.37532,5.37646,10000000.0
2009-06-17 00:07:00,5.3762,5.37699,5.37512,5.37512,19000000.0
2009-06-17 00:08:00,5.37667,5.3768,5.37567,5.37611,9000000.0
2009-06-17 00:09:00,5.37698,5.37721,5.37531,5.37565,19000000.0
2009-06-17 00:10:00,5.37661,5.37661,5.375,5.37575,16000000.0
2009-06-17 00:11:00,5.37595,5.3763,5.37483,5.37483,9000000.0
2009-06-17 00:12:00,5.37629,5.37638,5.37517,5.37562,11000000.0
2009-06-17 00:13:00,5.37569,5.37619,5.37539,5.37565,8000000.0
2009-06-17 00:14:00,5.3758,5.3766,5.37506,5.3766,9000000.0
2009-06-17 00:15:00,5.37557,5.37637,5.37524,5.37625,15000000.0
2009-06-17 00:16:00,5.37663,5.37663,5.37625,5.37627,18000000.0
2009-06-17 00:17:00,5.37612,5.37612,5.37444,5.37568,21000000.0
2009-06-17 00:18:00,5.37515,5.37591,5.37435,5.37525,16000000.0
2009-06-17 00:19:00,5.37479,5.37555,5.37397,5.37516,12000000.0
2009-06-17 00:20:00,5.37587,5.37587,5.37437,5.37497,13000000.0
2009-06-17 00:21:00,5.37565,5.37565,5.37406,5.37406,13000000.0
2009-06-17 00:22:00,5.3739,5.37511,5.37328,5.37511,13000000.0
2009-06-17 00:23:00,5.37362,5.3745,5.37362,5.37399,11000000.0
2009-06-17 00:24:00,5.37407,5.37415,5.37395,5.37415,10000000.0
2009-06-17 00:25:00,5.37408,5.37415,5.37395,5.37415,16000000.0
2009-06-17 00:26:00,5.3742,5.37479,5.37353,5.37436,13000000.0
2009-06-17 00:27:00,5.37494,5.37524,5.37315,5.37315,16000000.0
2009-06-17 00:28:00,5.37271,5.37444,5.37256,5.37356,13000000.0
2009-06-17 00:29:00,5.37324,5.37393,5.37286,5.37341,10000000.0
2009-06-17 00:30:00,5.37403,5.37403,5.37222,5.37386,15000000.0
2009-06-17 00:31:00,5.37314,5.37468,5.37289,5.37461,18000000.0
2009-06-17 00:32:00,5.37497,5.37497,5.37346,5.37373,14000000.0
2009-06-17 00:33:00,5.37405,5.37521,5.37346,5.374,13000000.0
2009-06-17 00:34:00,5.37518,5.37518,5.37289,5.37474,11000000.0
2009-06-17 00:35:00,5.37507,5.37559,5.37424,5.37514,13000000.0
2009-06-17 00:36:00,5.37444,5.37506,5.37345,5.37426,12000000.0
2009-06-17 00:37:00,5.37397,5.37451,5.37327,5.37367,10000000.0
2009-06-17 00:38:00,5.37382,5.37436,5.37324,5.37412,11000000.0
2009-06-17 00:39:00,5.37382,5.37441,5.37263,5.37397,16000000.0
2009-06-17 00:40:00,5.37328,5.37361,5.37246,5.37291,10000000.0
2009-06-17 00:41:00,5.37406,5.37406,5.37255,5.37402,15000000.0
2009-06-17 00:42:00,5.37364,5.37415,5.37268,5.37334,10000000.0
2009-06-17 00:43:00,5.37348,5.3742,5.37348,5.37379,8000000.0
2009-06-17 00:44:00,5.37438,5.37475,5.37374,5.3746,7000000.0
2009-06-17 00:45:00,5.37544,5.37544,5.37379,5.37442,10000000.0
2009-06-17 00:46:00,5.37567,5.37677,5.37515,5.37566,18000000.0
2009-06-17 00:47:00,5.37475,5.37555,5.37397,5.37397,18000000.0
2009-06-17 00:48:00,5.37535,5.37549,5.37416,5.37468,15000000.0
2009-06-17 00:49:00,5.37419,5.3752,5.37351,5.37492,19000000.0
2009-06-17 00:50:00,5.37476,5.37538,5.37399,5.37524,15000000.0
2009-06-17 00:51:00,5.37646,5.37646,5.37526,5.37557,12000000.0
2009-06-17 00:52:00,5.3759,5.37616,5.37579,5.37599,15000000.0
2009-06-17 00:53:00,5.37562,5.37633,5.37473,5.37633,9000000.0
2009-06-17 00:54:00,5.37562,5.37635,5.37503,5.37587,17000000.0
2009-06-17 00:55:00,5.37555,5.37761,5.37538,5.37688,11000000.0
2009-06-17 00:56:00,5.37658,5.37742,5.37571,5.37729,23000000.0
2009-06-17 00:57:00,5.37691,5.37691,5.37651,5.37659,11000000.0
2009-06-17 00:58:00,5.3771,5.37739,5.3763,5.3763,11000000.0
2009-06-17 00:59:00,5.37724,5.3773,5.37647,5.37683,11000000.0
2009-06-17 01:00:00,5.37705,5.37722,5.37606,5.37648,14000000.0
2009-06-17 01:01:00,5.37728,5.37728,5.37609,5.37662,9000000.0
2009-06-17 01:02:00,5.37608,5.37683,5.37555,5.37618,13000000.0
2009-06-17 01:03:00,5.37628,5.37669,5.37479,5.37611,18000000.0
2009-06-17 01:04:00,5.37628,5.3764,5.3746,5.37478,11000000.0
2009-06-17 01:05:00,5.37567,5.37776,5.37567,5.37648,13000000.0
2009-06-17 01:06:00,5.37568,5.37677,5.37553,5.37588,9000000.0
2009-06-17 01:07:00,5.37576,5.37702,5.37525,5.37525,15000000.0
2009-06-17 01:08:00,5.37646,5.37818,5.3759,5.37697,15000000.0
2009-06-17 01:09:00,5.37891,5.38109,5.37723,5.37987,14000000.0
2009-06-17 01:10:00,5.37937,5.38088,5.37921,5.37963,13000000.0
2009-06-17 01:11:00,5.37931,5.38069,5.37914,5.3801,7000000.0
2009-06-17 01:12:00,5.38065,5.38065,5.37905,5.38028,17000000.0
2009-06-17 01:13:00,5.38137,5.38137,5.37964,5.38136,18000000.0
2009-06-17 01:14:00,5.38066,5.38097,5.37979,5.37979,14000000.0
2009-06-17 01:15:00,5.37987,5.38322,5.37987,5.38272,10000000.0
2009-06-17 01:16:00,5.38334,5.38334,5.38114,5.38228,18000000.0
2009-06-17 01:17:00,5.38189,5.38336,5.38126,5.38297,16000000.0
2009-06-17 01:18:00,5.38318,5.38493,5.38229,5.38229,13000000.0
2009-06-17 01:19:00,5.38445,5.38519,5.38294,5.38425,12000000.0
2009-06-17 01:20:00,5.38377,5.38398,5.38273,5.3834,15000000.0
2009-06-17 01:21:00,5.38297,5.38384,5.38193,5.38215,14000000.0
2009-06-17 01:22:00,5.38189,5.38251,5.38111,5.38205,13000000.0
2009-06-17 01:23:00,5.38181,5.38265,5.38108,5.38173,14000000.0
2009-06-17 01:24:00,5.38153,5.38242,5.38027,5.38027,15000000.0
2009-06-17 01:25:00,5.38131,5.38243,5.38076,5.38238,17000000.0
2009-06-17 01:26:00,5.38298,5.38413,5.38207,5.38383,14000000.0
2009-06-17 01:27:00,5.38296,5.38327,5.38064,5.38187,13000000.0
2009-06-17 01:28:00,5.37911,5.38299,5.37859,5.38063,9000000.0
2009-06-17 01:29:00,5.38003,5.38113,5.37969,5.38088,11000000.0
2009-06-17 01:30:00,5.38003,5.3815,5.38001,5.38081,20000000.0
2009-06-17 01:31:00,5.38118,5.3817,5.38066,5.38128,9000000.0
2009-06-17 01:32:00,5.38175,5.38212,5.38064,5.38088,7000000.0
2009-06-17 01:33:00,5.38289,5.38341,5.38155,5.38262,13000000.0
2009-06-17 01:34:00,5.38199,5.38308,5.38152,5.38308,10000000.0
2009-06-17 01:35:00,5.383,5.383,5.38017,5.38161,17000000.0
2009-06-17 01:36:00,5.38205,5.38271,5.38145,5.38234,16000000.0
2009-06-17 01:37:00,5.38193,5.3829,5.3815,5.38212,13000000.0
2009-06-17 01:38:00,5.38239,5.38319,5.38104,5.38249,15000000.0
2009-06-17 01:39:00,5.3822,5.38264,5.3814,5.38184,13000000.0
2009-06-17 01:40:00,5.38173,5.38254,5.38009,5.3822,14000000.0
2009-06-17 01:41:00,5.38183,5.38275,5.38142,5.38142,12000000.0
2009-06-17 01:42:00,5.38254,5.38509,5.38202,5.38348,14000000.0
2009-06-17 01:43:00,5.38522,5.38542,5.38336,5.38447,18000000.0
2009-06-17 01:44:00,5.38419,5.38429,5.38214,5.38327,12000000.0
2009-06-17 01:45:00,5.38254,5.38374,5.38139,5.3834,19000000.0
2009-06-17 01:46:00,5.38194,5.38349,5.38179,5.38301,15000000.0
2009-06-17 01:47:00,5.38307,5.38335,5.38225,5.38225,10000000.0
2009-06-17 01:48:00,5.38145,5.38192,5.3796,5.38131,14000000.0
2009-06-17 01:49:00,5.38168,5.38262,5.38037,5.38239,16000000.0
2009-06-17 01:50:00,5.38223,5.3832,5.38187,5.38199,18000000.0
2009-06-17 01:51:00,5.38277,5.38382,5.38167,5.38306,16000000.0
2009-06-17 01:52:00,5.38309,5.38325,5.38103,5.38205,10000000.0
2009-06-17 01:53:00,5.38318,5.38341,5.38162,5.38315,15000000.0
2009-06-17 01:54:00,5.38312,5.38333,5.3814,5.38333,14000000.0
2009-06-17 01:55:00,5.38341,5.38341,5.3822,5.38303,14000000.0
2009-06-17 01:56:00,5.38312,5.38319,5.38195,5.38272,8000000.0
2009-06-17 01:57:00,5.38202,5.3828,5.38138,5.38193,10000000.0
2009-06-17 01:58:00,5.38128,5.38268,5.38107,5.38169,21000000.0
2009-06-17 01:59:00,5.38206,5.38207,5.38063,5.38063,16000000.0
2009-06-17 02:00:00,5.38047,5.38061,5.38031,5.38043,11000000.0
2009-06-17 02:01:00,5.38388,5.38388,5.38204,5.38213,11000000.0
2009-06-17 02:02:00,5.3825,5.3825,5.37984,5.38109,13000000.0
2009-06-17 02:03:00,5.38065,5.38065,5.37859,5.37891,8000000.0
2009-06-17 02:04:00,5.37942,5.38127,5.37889,5.37948,18000000.0
2009-06-17 02:05:00,5.37924,5.37955,5.37806,5.37881,14000000.0
2009-06-17 02:06:00,5.3785,5.37969,5.3776,5.37942,18000000.0
2009-06-17 02:07:00,5.37978,5.37978,5.37785,5.37877,12000000.0
2009-06-17 02:08:00,5.3785,5.3785,5.37544,5.37544,12000000.0
2009-06-17 02:09:00,5.37524,5.37783,5.37524,5.37619,11000000.0
2009-06-17 02:10:00,5.37556,5.37759,5.3754,5.37759,10000000.0
2009-06-17 02:11:00,5.37736,5.37761,5.37726,5.37761,16000000.0
2009-06-17 02:12:00,5.37641,5.37838,5.37462,5.37663,17000000.0
2009-06-17 02:13:00,5.37484,5.37636,5.37466,5.37522,9000000.0
2009-06-17 02:14:00,5.37444,5.37591,5.37418,5.3748,16000000.0
2009-06-17 02:15:00,5.37307,5.3753,5.37307,5.37529,15000000.0
2009-06-17 02:16:00,5.37474,5.37573,5.37387,5.37445,16000000.0
2009-06-17 02:17:00,5.37554,5.3764,5.37458,5.37592,14000000.0
2009-06-17 02:18:00,5.37515,5.37691,5.37515,5.37657,16000000.0
2009-06-17 02:19:00,5.3773,5.3773,5.37552,5.37605,11000000.0
2009-06-17 02:20:00,5.37567,5.37658,5.37545,5.37658,10000000.0
2009-06-17 02:21:00,5.3772,5.3772,5.37511,5.37551,18000000.0
2009-06-17 02:22:00,5.37607,5.37696,5.37544,5.37696,15000000.0
2009-06-17 02:23:00,5.37649,5.37816,5.37602,5.37815,16000000.0
2009-06-17 02:24:00,5.3786,5.3786,5.37626,5.37714,12000000.0
2009-06-17 02:25:00,5.37618,5.37743,5.37589,5.37686,18000000.0
2009-06-17 02:26:00,5.37689,5.37746,5.37563,5.37622,8000000.0
2009-06-17 02:27:00,5.37649,5.37699,5.37538,5.3766,12000000.0
2009-06-17 02:28:00,5.37633,5.3774,5.37563,5.37688,15000000.0
2009-06-17 02:29:00,5.37552,5.37682,5.37486,5.37638,15000000.0
2009-06-17 02:30:00,5.37609,5.37609,5.37336,5.37339,19000000.0
2009-06-17 02:31:00,5.37378,5.37468,5.3732,5.37359,13000000.0
2009-06-17 02:32:00,5.37438,5.37516,5.37329,5.37372,17000000.0
2009-06-17 02:33:00,5.37411,5.37525,5.37383,5.37525,10000000.0
2009-06-17 02:34:00,5.37217,5.37389,5.37125,5.37155,11000000.0
2009-06-17 02:35:00,5.37125,5.37221,5.37033,5.37063,14000000.0
2009-06-17 02:36:00,5.37127,5.37201,5.36948,5.37051,13000000.0
2009-06-17 02:37:00,5.36958,5.37085,5.3692,5.36993,9000000.0
2009-06-17 02:38:00,5.36897,5.36976,5.36832,5.36906,12000000.0
2009-06-17 02:39:00,5.36984,5.37079,5.36919,5.37063,11000000.0
2009-06-17 02:40:00,5.3703,5.37182,5.36999,5.3714,19000000.0
2009-06-17 02:41:00,5.37142,5.37246,5.37063,5.37186,12000000.0
2009-06-17 02:42:00,5.37215,5.37235,5.37086,5.37129,11000000.0
2009-06-17 02:43:00,5.37006,5.37229,5.37006,5.37227,12000000.0
2009-06-17 02:44:00,5.37184,5.37257,5.37111,5.37212,9000000.0
2009-06-17 02:45:00,5.37236,5.37432,5.37151,5.37306,13000000.0
2009-06-17 02:46:00,5.37206,5.37436,5.37206,5.37436,11000000.0
2009-06-17 02:47:00,5.3745,5.3749,5.37342,5.37342,10000000.0
2009-06-17 02:48:00,5.37275,5.37332,5.37212,5.37212,11000000.0
2009-06-17 02:49:00,5.37249,5.37405,5.37249,5.37329,10000000.0
2009-06-17 02:50:00,5.37402,5.3753,5.37331,5.37485,17000000.0
2009-06-17 02:51:00,5.3743,5.37503,5.37216,5.37304,15000000.0
2009-06-17 02:52:00,5.37139,5.37217,5.37062,5.37102,13000000.0
2009-06-17 02:53:00,5.37236,5.37258,5.37017,5.37105,12000000.0
2009-06-17 02:54:00,5.37126,5.37438,5.37031,5.37438,13000000.0
2009-06-17 02:55:00,5.37401,5.37401,5.37211,5.37278,13000000.0
2009-06-17 02:56:00,5.37493,5.37536,5.37387,5.37456,13000000.0
2009-06-17 02:57:00,5.37391,5.37451,5.37342,5.37434,10000000.0
2009-06-17 02:58:00,5.37392,5.37418,5.37283,5.37339,15000000.0
2009-06-17 02:59:00,5.37401,5.37458,5.37262,5.37336,12000000.0
2009-06-17 03:00:00,5.37439,5.37647,5.37429,5.37647,17000000.0
2009-06-17 03:01:00,5.37569,5.37724,5.37565,5.37724,9000000.0
2009-06-17 03:02:00,5.37675,5.37735,5.37529,5.37603,15000000.0
2009-06-17 03:03:00,5.37552,5.37617,5.37474,5.37613,14000000.0
2009-06-17 03:04:00,5.37489,5.37614,5.37489,5.37546,11000000.0
2009-06-17 03:05:00,5.37691,5.3773,5.37579,5.37648,12000000.0
2009-06-17 03:06:00,5.37637,5.37637,5.3748,5.37552,12000000.0
2009-06-17 03:07:00,5.3747,5.37592,5.37419,5.37419,18000000.0
2009-06-17 03:08:00,5.37419,5.37568,5.37419,5.37463,9000000.0
2009-06-17 03:09:00,5.37516,5.37589,5.37485,5.37559,9000000.0
2009-06-17 03:10:00,5.37571,5.37838,5.37521,5.37838,11000000.0
2009-06-17 03:11:00,5.37727,5.37909,5.37671,5.37696,16000000.0
2009-06-17 03:12:00,5.37603,5.37816,5.37603,5.37711,8000000.0
2009-06-17 03:13:00,5.37682,5.37785,5.37644,5.3765,12000000.0
2009-06-17 03:14:00,5.377,5.37702,5.3758,5.37666,16000000.0
2009-06-17 03:15:00,5.37613,5.37814,5.37587,5.37814,10000000.0
2009-06-17 03:16:00,5.37877,5.379,5.3779,5.37803,16000000.0
2009-06-17 03:17:00,5.3791,5.38034,5.37798,5.37932,16000000.0
2009-06-17 03:18:00,5.37975,5.38024,5.37868,5.37888,9000000.0
2009-06-17 03:19:00,5.37939,5.37956,5.37847,5.37909,10000000.0
2009-06-17 03:20:00,5.37883,5.37899,5.37719,5.37889,20000000.0
2009-06-17 03:21:00,5.37862,5.37938,5.37771,5.37868,18000000.0
2009-06-17 03:22:00,5.37885,5.37885,5.37707,5.37871,15000000.0
2009-06-17 03:23:00,5.37781,5.37942,5.37734,5.37853,15000000.0
2009-06-17 03:24:00,5.37923,5.37932,5.37768,5.37932,12000000.0
2009-06-17 03:25:00,5.37839,5.37846,5.37682,5.37831,15000000.0
2009-06-17 03:26:00,5.37795,5.37883,5.37688,5.37836,19000000.0
2009-06-17 03:27:00,5.37716,5.37893,5.37716,5.37805,8000000.0
2009-06-17 03:28:00,5.37803,5.37905,5.37722,5.37905,13000000.0
2009-06-17 03:29:00,5.3784,5.37879,5.37767,5.37831,9000000.0
2009-06-17 03:30:00,5.37801,5.37913,5.37777,5.37852,17000000.0
2009-06-17 03:31:00,5.37909,5.37934,5.37846,5.37911,7000000.0
2009-06-17 03:32:00,5.37894,5.37894,5.37737,5.37737,15000000.0
2009-06-17 03:33:00,5.37868,5.37909,5.37658,5.37658,14000000.0
2009-06-17 03:34:00,5.3771,5.3779,5.37608,5.37768,13000000.0
2009-06-17 03:35:00,5.37764,5.37799,5.37684,5.37799,9000000.0
2009-06-17 03:36:00,5.37721,5.37806,5.37566,5.37566,13000000.0
2009-06-17 03:37:00,5.3769,5.37769,5.37657,5.37678,13000000.0
2009-06-17 03:38:00,5.37779,5.37779,5.37639,5.37736,14000000.0
2009-06-17 03:39:00,5.37778,5.37838,5.37768,5.37838,11000000.0
2009-06-17 03:40:00,5.37759,5.37759,5.37658,5.37658,12000000.0
2009-06-17 03:41:00,5.37697,5.37803,5.37576,5.37703,19000000.0
2009-06-17 03:42:00,5.37742,5.37742,5.37546,5.37636,10000000.0
2009-06-17 03:43:00,5.37656,5.37759,5.37611,5.37722,12000000.0
2009-06-17 03:44:00,5.37693,5.37799,5.37684,5.37724,12000000.0
2009-06-17 03:45:00,5.37872,5.37897,5.37772,5.37848,14000000.0
2009-06-17 03:46:00,5.37812,5.37922,5.3773,5.37785,13000000.0
2009-06-17 03:47:00,5.37798,5.37894,5.37747,5.37894,9000000.0
2009-06-17 03:48:00,5.37803,5.37851,5.37703,5.37762,8000000.0
2009-06-17 03:49:00,5.37764,5.37764,5.37587,5.37761,19000000.0
2009-06-17 03:50:00,5.37734,5.37775,5.37545,5.37647,12000000.0
2009-06-17 03:51:00,5.37581,5.37666,5.37467,5.37524,15000000.0
2009-06-17 03:52:00,5.37417,5.37481,5.37274,5.37355,11000000.0
2009-06-17 03:53:00,5.37415,5.37442,5.37254,5.37366,12000000.0
2009-06-17 03:54:00,5.3726,5.37373,5.37203,5.37334,12000000.0
2009-06-17 03:55:00,5.37331,5.37384,5.37187,5.37265,12000000.0
2009-06-17 03:56:00,5.37305,5.37338,5.37147,5.37198,14000000.0
2009-06-17 03:57:00,5.37196,5.37229,5.37024,5.37161,15000000.0
2009-06-17 03:58:00,5.37171,5.37171,5.37021,5.37102,12000000.0
2009-06-17 03:59:00,5.3712,5.37225,5.37095,5.37225,17000000.0
2009-06-17 04:00:00,5.37089,5.37215,5.37014,5.3707,14000000.0
2009-06-17 04:01:00,5.36962,5.37173,5.36962,5.37056,13000000.0
2009-06-17 04:02:00,5.37045,5.37162,5.37009,5.37146,16000000.0
2009-06-17 04:03:00,5.37072,5.37109,5.36983,5.37057,14000000.0
2009-06-17 04:04:00,5.3719,5.37242,5.37004,5.37225,19000000.0
2009-06-17 04:05:00,5.37165,5.37316,5.37084,5.37185,12000000.0
2009-06-17 04:06:00,5.37205,5.37219,5.37016,5.37136,18000000.0
2009-06-17 04:07:00,5.37119,5.3724,5.37113,5.37232,16000000.0
2009-06-17 04:08:00,5.37181,5.37302,5.37181,5.37253,8000000.0
2009-06-17 04:09:00,5.37298,5.37367,5.37119,5.37275,13000000.0
2009-06-17 04:10:00,5.37368,5.37378,5.37226,5.37256,14000000.0
2009-06-17 04:11:00,5.37349,5.37427,5.37221,5.37265,18000000.0
2009-06-17 04:12:00,5.37358,5.37443,5.37298,5.37306,10000000.0
2009-06-17 04:13:00,5.37222,5.37445,5.37222,5.37296,14000000.0
2009-06-17 04:14:00,5.37297,5.3743,5.37241,5.3743,20000000.0
2009-06-17 04:15:00,5.37372,5.37385,5.37211,5.37309,14000000.0
2009-06-17 04:16:00,5.37346,5.37514,5.37308,5.37443,15000000.0
2009-06-17 04:17:00,5.375,5.37535,5.37435,5.37477,22000000.0
2009-06-17 04:18:00,5.37452,5.37511,5.37326,5.37402,17000000.0
2009-06-17 04:19:00,5.3725,5.37392,5.37218,5.37302,12000000.0
2009-06-17 04:20:00,5.37317,5.37317,5.36996,5.37178,17000000.0
2009-06-17 04:21:00,5.37241,5.37241,5.37014,5.37139,13000000.0
2009-06-17 04:22:00,5.37093,5.37254,5.37075,5.37142,14000000.0
2009-06-17 04:23:00,5.37142,5.3724,5.37109,5.37182,9000000.0
2009-06-17 04:24:00,5.37138,5.37218,5.3711,5.37132,9000000.0
2009-06-17 04:25:00,5.3728,5.3728,5.37019,5.37156,13000000.0
2009-06-17 04:26:00,5.37078,5.37115,5.3693,5.3693,12000000.0
2009-06-17 04:27:00,5.36987,5.37136,5.36967,5.37118,16000000.0
2009-06-17 04:28:00,5.36964,5.37095,5.36964,5.37074,11000000.0
2009-06-17 04:29:00,5.37024,5.3709,5.36763,5.36984,20000000.0
2009-06-17 04:30:00,5.36851,5.37078,5.36851,5.37078,16000000.0
2009-06-17 04:31:00,5.36974,5.37085,5.36889,5.37035,12000000.0
2009-06-17 04:32:00,5.36957,5.37112,5.3694,5.37045,11000000.0
2009-06-17 04:33:00,5.37158,5.37194,5.37027,5.37121,14000000.0
2009-06-17 04:34:00,5.37123,5.3714,5.37029,5.37037,11000000.0
2009-06-17 04:35:00,5.37121,5.37159,5.37041,5.37071,14000000.0
2009-06-17 04:36:00,5.37095,5.37095,5.36995,5.37035,11000000.0
2009-06-17 04:37:00,5.37116,5.37161,5.37041,5.37058,15000000.0
2009-06-17 04:38:00,5.37145,5.37154,5.36971,5.36971,7000000.0
2009-06-17 04:39:00,5.37002,5.37087,5.36707,5.36943,19000000.0
2009-06-17 04:40:00,5.36908,5.36931,5.36768,5.36867,14000000.0
2009-06-17 04:41:00,5.36893,5.36939,5.36711,5.36747,12000000.0
2009-06-17 04:42:00,5.3696,5.3696,5.3681,5.36915,11000000.0
2009-06-17 04:43:00,5.3682,5.3704,5.3682,5.3704,15000000.0
2009-06-17 04:44:00,5.37081,5.37114,5.36941,5.37011,13000000.0
2009-06-17 04:45:00,5.36934,5.37097,5.36934,5.37004,19000000.0
2009-06-17 04:46:00,5.37044,5.37081,5.36933,5.36992,14000000.0
2009-06-17 04:47:00,5.3705,5.37092,5.36958,5.36958,7000000.0
2009-06-17 04:48:00,5.37015,5.37088,5.36925,5.36965,14000000.0
2009-06-17 04:49:00,5.37016,5.37016,5.36885,5.36918,12000000.0
2009-06-17 04:50:00,5.36899,5.36987,5.36845,5.36845,9000000.0
2009-06-17 04:51:00,5.36989,5.3704,5.36852,5.36892,16000000.0
2009-06-17 04:52:00,5.36893,5.37044,5.36846,5.37037,14000000.0
2009-06-17 04:53:00,5.37057,5.37185,5.36928,5.37109,12000000.0
2009-06-17 04:54:00,5.37035,5.37289,5.36984,5.37289,9000000.0
2009-06-17 04:55:00,5.37354,5.37354,5.37196,5.37196,19000000.0
2009-06-17 04:56:00,5.37152,5.37285,5.37104,5.37197,17000000.0
2009-06-17 04:57:00,5.37146,5.37201,5.37058,5.37154,15000000.0
2009-06-17 04:58:00,5.37142,5.37169,5.37066,5.37169,7000000.0
2009-06-17 04:59:00,5.37022,5.37175,5.37021,5.3714,10000000.0
2009-06-17 05:00:00,5.37136,5.37293,5.37086,5.37128,19000000.0
2009-06-17 05:01:00,5.37059,5.37231,5.37054,5.37142,8000000.0
2009-06-17 05:02:00,5.37232,5.37268,5.37124,5.37175,8000000.0
2009-06-17 05:03:00,5.37158,5.37228,5.37096,5.37182,13000000.0
2009-06-17 05:04:00,5.37178,5.37275,5.37045,5.37199,16000000.0
2009-06-17 05:05:00,5.37251,5.3734,5.37152,5.37259,17000000.0
2009-06-17 05:06:00,5.37221,5.37328,5.37176,5.37245,15000000.0
2009-06-17 05:07:00,5.37291,5.37291,5.37183,5.37183,9000000.0
2009-06-17 05:08:00,5.37253,5.37383,5.37189,5.3736,14000000.0
2009-06-17 05:09:00,5.3745,5.37458,5.37233,5.37319,15000000.0
2009-06-17 05:10:00,5.37315,5.37373,5.37216,5.3726,13000000.0
2009-06-17 05:11:00,5.37294,5.37347,5.37184,5.37238,13000000.0
2009-06-17 05:12:00,5.37396,5.37396,5.37233,5.37285,15000000.0
2009-06-17 05:13:00,5.3736,5.37396,5.37221,5.37353,14000000.0
2009-06-17 05:14:00,5.37308,5.37369,5.37204,5.37344,13000000.0
2009-06-17 05:15:00,5.37314,5.37395,5.37243,5.37344,15000000.0
2009-06-17 05:16:00,5.37346,5.37346,5.37184,5.37204,12000000.0
2009-06-17 05:17:00,5.3721,5.37265,5.37146,5.37199,13000000.0
2009-06-17 05:18:00,5.37154,5.3719,5.37057,5.37111,14000000.0
2009-06-17 05:19:00,5.37051,5.37148,5.37019,5.37103,9000000.0
2009-06-17 05:20:00,5.37101,5.37165,5.37029,5.37049,12000000.0
2009-06-17 05:21:00,5.37145,5.37174,5.37081,5.37149,9000000.0
2009-06-17 05:22:00,5.37209,5.37304,5.37112,5.37254,13000000.0
2009-06-17 05:23:00,5.37375,5.37376,5.37149,5.37149,9000000.0
2009-06-17 05:24:00,5.37238,5.373,5.37144,5.37294,13000000.0
2009-06-17 05:25:00,5.37305,5.37314,5.37182,5.37252,10000000.0
2009-06-17 05:26:00,5.37252,5.37284,5.37037,5.37073,11000000.0
2009-06-17 05:27:00,5.37073,5.37173,5.36976,5.36976,20000000.0
2009-06-17 05:28:00,5.37078,5.3718,5.37022,5.37025,11000000.0
2009-06-17 05:29:00,5.37143,5.37197,5.37056,5.3711,8000000.0
2009-06-17 05:30:00,5.37135,5.37183,5.37029,5.37051,13000000.0
2009-06-17 05:31:00,5.37105,5.37186,5.37054,5.3711,12000000.0
2009-06-17 05:32:00,5.37186,5.37186,5.36939,5.37149,14000000.0
2009-06-17 05:33:00,5.37131,5.37133,5.37037,5.37123,10000000.0
2009-06-17 05:34:00,5.37084,5.3712,5.36978,5.37061,14000000.0
2009-06-17 05:35:00,5.37141,5.37186,5.37019,5.37186,16000000.0
2009-06-17 05:36:00,5.37187,5.37187,5.36987,5.36997,11000000.0
2009-06-17 05:37:00,5.3708,5.3713,5.36995,5.3701,14000000.0
2009-06-17 05:38:00,5.36947,5.37114,5.36937,5.37037,12000000.0
2009-06-17 05:39:00,5.37018,5.37095,5.36962,5.37027,16000000.0
2009-06-17 05:40:00,5.37046,5.37051,5.36892,5.37019,15000000.0
2009-06-17 05:41:00,5.37017,5.37017,5.36879,5.36912,11000000.0
2009-06-17 05:42:00,5.36784,5.36839,5.36537,5.36636,20000000.0
2009-06-17 05:43:00,5.3677,5.3679,5.36518,5.36683,13000000.0
2009-06-17 05:44:00,5.36602,5.36674,5.36542,5.36542,10000000.0
2009-06-17 05:45:00,5.36509,5.36509,5.36351,5.36384,9000000.0
2009-06-17 05:46:00,5.36412,5.36412,5.36054,5.36135,24000000.0
2009-06-17 05:47:00,5.36252,5.3634,5.36151,5.36172,16000000.0
2009-06-17 05:48:00,5.36252,5.36309,5.36218,5.36227,8000000.0
2009-06-17 05:49:00,5.36358,5.36408,5.36272,5.36344,7000000.0
2009-06-17 05:50:00,5.36372,5.36378,5.36291,5.36378,11000000.0
2009-06-17 05:51:00,5.36419,5.36423,5.36236,5.36321,18000000.0
2009-06-17 05:52:00,5.36311,5.36333,5.36202,5.3628,9000000.0
2009-06-17 05:53:00,5.36259,5.36259,5.35994,5.36095,15000000.0
2009-06-17 05:54:00,5.36125,5.36235,5.36012,5.36188,14000000.0
2009-06-17 05:55:00,5.36232,5.36232,5.36085,5.36106,15000000.0
2009-06-17 05:56:00,5.36206,5.36226,5.36069,5.3615,23000000.0
2009-06-17 05:57:00,5.36144,5.36262,5.36108,5.36112,17000000.0
2009-06-17 05:58:00,5.36251,5.36251,5.35982,5.36158,11000000.0
2009-06-17 05:59:00,5.36129,5.36317,5.36088,5.36311,13000000.0
2009-06-17 06:00:00,5.36258,5.36293,5.36093,5.36093,18000000.0
2009-06-17 06:01:00,5.36141,5.36185,5.35948,5.35988,9000000.0
2009-06-17 06:02:00,5.36027,5.36068,5.359,5.36045,16000000.0
2009-06-17 06:03:00,5.36187,5.36214,5.36025,5.36211,12000000.0
2009-06-17 06:04:00,5.36058,5.36158,5.36024,5.36132,17000000.0
2009-06-17 06:05:00,5.36142,5.36209,5.36074,5.3613,11000000.0
2009-06-17 06:06:00,5.36055,5.36131,5.35978,5.36047,14000000.0
2009-06-17 06:07:00,5.36041,5.36089,5.35929,5.36028,13000000.0
2009-06-17 06:08:00,5.35936,5.3606,5.35852,5.35991,13000000.0
2009-06-17 06:09:00,5.35884,5.3591,5.35788,5.3586,11000000.0
2009-06-17 06:10:00,5.35814,5.35886,5.3577,5.35859,8000000.0
2009-06-17 06:11:00,5.35857,5.35905,5.35787,5.35905,17000000.0
2009-06-17 06:12:00,5.35856,5.35929,5.3576,5.35784,13000000.0
2009-06-17 06:13:00,5.35839,5.35908,5.35658,5.35658,13000000.0
2009-06-17 06:14:00,5.35707,5.35809,5.35674,5.35788,11000000.0
2009-06-17 06:15:00,5.35828,5.35925,5.35769,5.35872,16000000.0
2009-06-17 06:16:00,5.35754,5.35913,5.35707,5.35834,13000000.0
2009-06-17 06:17:00,5.35836,5.35932,5.35773,5.35835,18000000.0
2009-06-17 06:18:00,5.36024,5.36026,5.35885,5.35917,11000000.0
2009-06-17 06:19:00,5.35959,5.36071,5.35947,5.36002,7000000.0
2009-06-17 06:20:00,5.36068,5.36163,5.35964,5.36075,17000000.0
2009-06-17 06:21:00,5.36069,5.36195,5.35997,5.3609,13000000.0
2009-06-17 06:22:00,5.36097,5.36152,5.35956,5.36057,19000000.0
2009-06-17 06:23:00,5.36023,5.36198,5.35975,5.36033,19000000.0
2009-06-17 06:24:00,5.3619,5.36252,5.36004,5.36004,20000000.0
2009-06-17 06:25:00,5.36063,5.36116,5.35994,5.36001,8000000.0
2009-06-17 06:26:00,5.36073,5.36142,5.35919,5.36114,19000000.0
2009-06-17 06:27:00,5.36092,5.3611,5.36011,5.36043,12000000.0
2009-06-17 06:28:00,5.35962,5.3608,5.35951,5.35952,10000000.0
2009-06-17 06:29:00,5.36046,5.36089,5.35951,5.36024,10000000.0
2009-06-17 06:30:00,5.36061,5.36061,5.35738,5.35972,12000000.0
2009-06-17 06:31:00,5.35847,5.35974,5.35842,5.3593,15000000.0
2009-06-17 06:32:00,5.35995,5.36036,5.35856,5.35971,11000000.0
2009-06-17 06:33:00,5.36076,5.36102,5.35897,5.36052,13000000.0
2009-06-17 06:34:00,5.36022,5.36107,5.36001,5.36055,7000000.0
2009-06-17 06:35:00,5.36162,5.36212,5.36076,5.36171,11000000.0
2009-06-17 06:36:00,5.36109,5.36225,5.36084,5.36118,7000000.0
2009-06-17 06:37:00,5.36197,5.36289,5.36103,5.36289,9000000.0
2009-06-17 06:38:00,5.36263,5.36352,5.36209,5.36302,11000000.0
2009-06-17 06:39:00,5.36224,5.36342,5.36121,5.36307,14000000.0
2009-06-17 06:40:00,5.36189,5.36367,5.36189,5.36312,12000000.0
2009-06-17 06:41:00,5.36357,5.36476,5.36207,5.36368,17000000.0
2009-06-17 06:42:00,5.36316,5.36473,5.36313,5.36451,13000000.0
2009-06-17 06:43:00,5.36506,5.36506,5.36374,5.3648,11000000.0
2009-06-17 06:44:00,5.36337,5.36417,5.3625,5.36409,15000000.0
2009-06-17 06:45:00,5.36271,5.36326,5.3622,5.36228,10000000.0
2009-06-17 06:46:00,5.36234,5.36312,5.36158,5.36236,14000000.0
2009-06-17 06:47:00,5.36209,5.36436,5.36209,5.36266,10000000.0
2009-06-17 06:48:00,5.36329,5.36429,5.36222,5.36327,13000000.0
2009-06-17 06:49:00,5.36262,5.36309,5.3615,5.36255,15000000.0
2009-06-17 06:50:00,5.36291,5.36291,5.3615,5.3623,16000000.0
2009-06-17 06:51:00,5.36224,5.36307,5.3618,5.36307,14000000.0
2009-06-17 06:52:00,5.36284,5.36342,5.36221,5.36342,10000000.0
2009-06-17 06:53:00,5.3631,5.36409,5.36268,5.36347,12000000.0
2009-06-17 06:54:00,5.36315,5.36379,5.36168,5.36245,14000000.0
2009-06-17 06:55:00,5.36289,5.36403,5.3622,5.36292,18000000.0
2009-06-17 06:56:00,5.36239,5.36303,5.36204,5.36204,19000000.0
2009-06-17 06:57:00,5.36351,5.36351,5.36203,5.36287,8000000.0
2009-06-17 06:58:00,5.36174,5.3639,5.36174,5.36359,10000000.0
2009-06-17 06:59:00,5.36298,5.3644,5.36298,5.36357,17000000.0
2009-06-17 07:00:00,5.36462,5.36477,5.36306,5.36443,11000000.0
2009-06-17 07:01:00,5.36414,5.36447,5.36314,5.36314,11000000.0
2009-06-17 07:02:00,5.36441,5.36604,5.36386,5.36492,13000000.0
2009-06-17 07:03:00,5.36492,5.366,5.36418,5.36571,12000000.0
2009-06-17 07:04:00,5.36602,5.36633,5.36446,5.36474,18000000.0
2009-06-17 07:05:00,5.36407,5.36595,5.36407,5.36525,12000000.0
2009-06-17 07:06:00,5.36492,5.36519,5.36316,5.36316,15000000.0
2009-06-17 07:07:00,5.36357,5.36394,5.36294,5.36352,11000000.0
2009-06-17 07:08:00,5.36376,5.3645,5.36358,5.36427,9000000.0
2009-06-17 07:09:00,5.36341,5.36435,5.36265,5.36309,15000000.0
2009-06-17 07:10:00,5.36445,5.36445,5.36239,5.3638,19000000.0
2009-06-17 07:11:00,5.36254,5.3632,5.36225,5.36267,9000000.0
2009-06-17 07:12:00,5.36268,5.36268,5.3614,5.36224,12000000.0
2009-06-17 07:13:00,5.36295,5.36295,5.36059,5.36059,19000000.0
2009-06-17 07:14:00,5.36101,5.36136,5.35968,5.36003,8000000.0
2009-06-17 07:15:00,5.35966,5.36073,5.35892,5.35894,16000000.0
2009-06-17 07:16:00,5.35954,5.36154,5.35922,5.36154,18000000.0
2009-06-17 07:17:00,5.36152,5.36214,5.36016,5.36149,22000000.0
2009-06-17 07:18:00,5.36155,5.36226,5.36092,5.36115,16000000.0
2009-06-17 07:19:00,5.36261,5.36261,5.36081,5.36209,17000000.0
2009-06-17 07:20:00,5.36174,5.36274,5.36142,5.36205,14000000.0
2009-06-17 07:21:00,5.36266,5.36266,5.36064,5.36064,16000000.0
2009-06-17 07:22:00,5.36067,5.36163,5.36022,5.36022,14000000.0
2009-06-17 07:23:00,5.36136,5.3618,5.36017,5.36098,17000000.0
2009-06-17 07:24:00,5.36063,5.36129,5.3603,5.36094,9000000.0
2009-06-17 07:25:00,5.36052,5.36166,5.35984,5.3609,13000000.0
2009-06-17 07:26:00,5.36003,5.36083,5.35894,5.36083,13000000.0
2009-06-17 07:27:00,5.36061,5.36076,5.35764,5.35772,7000000.0
2009-06-17 07:28:00,5.35726,5.35872,5.35726,5.35798,18000000.0
2009-06-17 07:29:00,5.35757,5.35817,5.3559,5.3559,8000000.0
2009-06-17 07:30:00,5.35488,5.35607,5.35457,5.35552,16000000.0
2009-06-17 07:31:00,5.3554,5.35629,5.35454,5.35577,15000000.0
2009-06-17 07:32:00,5.35669,5.35736,5.35531,5.35619,13000000.0
2009-06-17 07:33:00,5.35539,5.35758,5.35539,5.35622,8000000.0
2009-06-17 07:34:00,5.35477,5.35647,5.35473,5.3559,11000000.0
2009-06-17 07:35:00,5.35567,5.35618,5.35459,5.35459,16000000.0
2009-06-17 07:36:00,5.35573,5.35735,5.35571,5.35735,11000000.0
2009-06-17 07:37:00,5.35583,5.35768,5.35583,5.35764,17000000.0
2009-06-17 07:38:00,5.3561,5.35679,5.35587,5.35668,9000000.0
2009-06-17 07:39:00,5.35751,5.35751,5.35471,5.35471,12000000.0
2009-06-17 07:40:00,5.35505,5.35535,5.35262,5.35341,14000000.0
2009-06-17 07:41:00,5.35233,5.35518,5.35233,5.35364,14000000.0
2009-06-17 07:42:00,5.35483,5.35483,5.35245,5.35307,8000000.0
2009-06-17 07:43:00,5.35365,5.35452,5.35247,5.35452,15000000.0
2009-06-17 07:44:00,5.3545,5.35509,5.35311,5.35458,13000000.0
2009-06-17 07:45:00,5.35369,5.35477,5.35272,5.35366,19000000.0
2009-06-17 07:46:00,5.35263,5.35367,5.35228,5.35346,11000000.0
2009-06-17 07:47:00,5.35446,5.35552,5.35353,5.35393,16000000.0
2009-06-17 07:48:00,5.35413,5.35464,5.35349,5.3538,9000000.0
2009-06-17 07:49:00,5.35458,5.35567,5.35401,5.35567,11000000.0
2009-06-17 07:50:00,5.35604,5.35604,5.35374,5.35444,11000000.0
2009-06-17 07:51:00,5.35467,5.35602,5.35374,5.35602,13000000.0
2009-06-17 07:52:00,5.35435,5.35611,5.35325,5.35527,14000000.0
2009-06-17 07:53:00,5.35514,5.35514,5.35337,5.35337,10000000.0
2009-06-17 07:54:00,5.35437,5.35541,5.35372,5.35482,17000000.0
2009-06-17 07:55:00,5.35446,5.35465,5.35345,5.35345,10000000.0
2009-06-17 07:56:00,5.35563,5.35563,5.35406,5.35406,11000000.0
2009-06-17 07:57:00,5.35474,5.35524,5.35413,5.355,11000000.0
2009-06-17 07:58:00,5.35637,5.35644,5.3551,5.35554,24000000.0
2009-06-17 07:59:00,5.35565,5.35699,5.35522,5.35606,11000000.0
2009-06-17 08:00:00,5.35627,5.35755,5.35554,5.35698,14000000.0
2009-06-17 08:01:00,5.35793,5.35793,5.35594,5.3572,15000000.0
2009-06-17 08:02:00,5.35657,5.35716,5.35549,5.35633,16000000.0
2009-06-17 08:03:00,5.35599,5.35672,5.35503,5.35503,10000000.0
2009-06-17 08:04:00,5.35636,5.35703,5.35488,5.35488,13000000.0
2009-06-17 08:05:00,5.35607,5.35611,5.35423,5.35478,18000000.0
2009-06-17 08:06:00,5.35492,5.3556,5.35335,5.35427,14000000.0
2009-06-17 08:07:00,5.35427,5.35463,5.35328,5.35329,11000000.0
2009-06-17 08:08:00,5.35387,5.35474,5.35342,5.35455,19000000.0
2009-06-17 08:09:00,5.35531,5.35547,5.35356,5.3549,9000000.0
2009-06-17 08:10:00,5.35436,5.35513,5.35321,5.35321,8000000.0
2009-06-17 08:11:00,5.3536,5.3536,5.351,5.35264,16000000.0
2009-06-17 08:12:00,5.35228,5.35253,5.35112,5.35234,16000000.0
2009-06-17 08:13:00,5.35242,5.35242,5.35026,5.35146,15000000.0
2009-06-17 08:14:00,5.35166,5.35255,5.35034,5.35034,15000000.0
2009-06-17 08:15:00,5.35158,5.35212,5.35065,5.35205,14000000.0
2009-06-17 08:16:00,5.35239,5.35239,5.35029,5.35146,14000000.0
2009-06-17 08:17:00,5.3498,5.35094,5.34944,5.35086,15000000.0
2009-06-17 08:18:00,5.3505,5.35083,5.34965,5.34965,11000000.0
2009-06-17 08:19:00,5.35087,5.35087,5.34956,5.34967,16000000.0
2009-06-17 08:20:00,5.35049,5.35153,5.34925,5.35011,17000000.0
2009-06-17 08:21:00,5.34857,5.35039,5.34835,5.34948,15000000.0
2009-06-17 08:22:00,5.3491,5.34938,5.34769,5.34769,8000000.0
2009-06-17 08:23:00,5.34795,5.34891,5.34697,5.34831,15000000.0
2009-06-17 08:24:00,5.34825,5.34967,5.34782,5.34967,8000000.0
2009-06-17 08:25:00,5.34945,5.35057,5.34876,5.34887,17000000.0
2009-06-17 08:26:00,5.34974,5.35025,5.34762,5.3487,14000000.0
2009-06-17 08:27:00,5.34928,5.34928,5.34621,5.34702,9000000.0
2009-06-17 08:28:00,5.34733,5.34835,5.34585,5.34715,11000000.0
2009-06-17 08:29:00,5.34725,5.34768,5.34456,5.34539,15000000.0
2009-06-17 08:30:00,5.34437,5.34645,5.34377,5.34495,10000000.0
2009-06-17 08:31:00,5.34535,5.34641,5.34337,5.3464,17000000.0
2009-06-17 08:32:00,5.34643,5.34813,5.3462,5.34756,20000000.0
2009-06-17 08:33:00,5.34718,5.34722,5.34544,5.34574,7000000.0
2009-06-17 08:34:00,5.34692,5.34704,5.34448,5.34448,8000000.0
2009-06-17 08:35:00,5.34425,5.34633,5.34365,5.34583,19000000.0
2009-06-17 08:36:00,5.34403,5.34438,5.34082,5.34314,14000000.0
2009-06-17 08:37:00,5.34363,5.34442,5.34192,5.34339,12000000.0
2009-06-17 08:38:00,5.34398,5.34491,5.34286,5.34407,13000000.0
2009-06-17 08:39:00,5.34394,5.34597,5.34331,5.34408,14000000.0
2009-06-17 08:40:00,5.34615,5.34662,5.34524,5.34545,12000000.0
2009-06-17 08:41:00,5.34451,5.34606,5.3437,5.34495,11000000.0
2009-06-17 08:42:00,5.34454,5.34605,5.34397,5.34535,18000000.0
2009-06-17 08:43:00,5.34511,5.34511,5.34328,5.34406,8000000.0
2009-06-17 08:44:00,5.34499,5.34558,5.34384,5.34536,12000000.0
2009-06-17 08:45:00,5.34689,5.34712,5.34485,5.34532,20000000.0
2009-06-17 08:46:00,5.34579,5.34701,5.34545,5.34568,10000000.0
2009-06-17 08:47:00,5.34666,5.34779,5.34637,5.34769,13000000.0
2009-06-17 08:48:00,5.34673,5.34843,5.34672,5.34792,16000000.0
2009-06-17 08:49:00,5.34705,5.34705,5.34553,5.34602,9000000.0
2009-06-17 08:50:00,5.34594,5.34662,5.34551,5.3464,17000000.0
2009-06-17 08:51:00,5.34591,5.34594,5.34374,5.34374,8000000.0
2009-06-17 08:52:00,5.34515,5.34571,5.34326,5.3447,20000000.0
2009-06-17 08:53:00,5.34297,5.34442,5.34138,5.3424,16000000.0
2009-06-17 08:54:00,5.34237,5.34237,5.33958,5.3408,15000000.0
2009-06-17 08:55:00,5.34201,5.34231,5.3406,5.34182,12000000.0
2009-06-17 08:56:00,5.34059,5.34152,5.3382,5.3404,14000000.0
2009-06-17 08:57:00,5.34045,5.34157,5.33969,5.34108,14000000.0
2009-06-17 08:58:00,5.33984,5.34125,5.33927,5.33927,15000000.0
2009-06-17 08:59:00,5.34184,5.34418,5.34009,5.34209,15000000.0
2009-06-17 09:00:00,5.34284,5.34429,5.34134,5.34429,14000000.0
2009-06-17 09:01:00,5.34468,5.34579,5.34403,5.34579,14000000.0
2009-06-17 09:02:00,5.34633,5.34646,5.34381,5.34556,17000000.0
2009-06-17 09:03:00,5.34675,5.34755,5.34581,5.34692,16000000.0
2009-06-17 09:04:00,5.34754,5.34878,5.34734,5.34841,10000000.0
2009-06-17 09:05:00,5.34735,5.34862,5.34683,5.3482,14000000.0
2009-06-17 09:06:00,5.34849,5.34849,5.34608,5.34608,14000000.0
2009-06-17 09:07:00,5.34787,5.34855,5.34672,5.34801,9000000.0
2009-06-17 09:08:00,5.34821,5.34982,5.34763,5.34858,17000000.0
2009-06-17 09:09:00,5.34893,5.34893,5.3476,5.34886,9000000.0
2009-06-17 09:10:00,5.34844,5.34875,5.34565,5.34679,12000000.0
2009-06-17 09:11:00,5.34623,5.34829,5.34543,5.34792,15000000.0
2009-06-17 09:12:00,5.34786,5.35065,5.34786,5.35026,14000000.0
2009-06-17 09:13:00,5.35169,5.35219,5.35016,5.35131,12000000.0
2009-06-17 09:14:00,5.35101,5.35299,5.35084,5.35283,13000000.0
2009-06-17 09:15:00,5.35155,5.35242,5.34981,5.35112,13000000.0
2009-06-17 09:16:00,5.35051,5.35113,5.34902,5.34902,10000000.0
2009-06-17 09:17:00,5.34888,5.35116,5.34888,5.35059,14000000.0
2009-06-17 09:18:00,5.35042,5.3515,5.34941,5.35004,16000000.0
2009-06-17 09:19:00,5.35019,5.35019,5.34786,5.34875,14000000.0
2009-06-17 09:20:00,5.3496,5.35061,5.34698,5.34698,11000000.0
2009-06-17 09:21:00,5.34737,5.34886,5.34672,5.34792,11000000.0
2009-06-17 09:22:00,5.34788,5.34788,5.34588,5.34703,18000000.0
2009-06-17 09:23:00,5.34666,5.34889,5.34645,5.34884,18000000.0
2009-06-17 09:24:00,5.34982,5.35019,5.34764,5.34966,18000000.0
2009-06-17 09:25:00,5.34848,5.34995,5.34848,5.34995,13000000.0
2009-06-17 09:26:00,5.34866,5.35063,5.3483,5.34905,13000000.0
2009-06-17 09:27:00,5.35052,5.35052,5.34902,5.34992,11000000.0
2009-06-17 09:28:00,5.34925,5.34992,5.34759,5.34922,12000000.0
2009-06-17 09:29:00,5.3471,5.34964,5.34653,5.34858,16000000.0
2009-06-17 09:30:00,5.34656,5.34858,5.34656,5.34858,11000000.0
2009-06-17 09:31:00,5.34821,5.34834,5.34565,5.34664,13000000.0
2009-06-17 09:32:00,5.34595,5.3484,5.34491,5.34491,14000000.0
2009-06-17 09:33:00,5.34701,5.34776,5.345,5.34775,16000000.0
2009-06-17 09:34:00,5.34795,5.34796,5.3465,5.3477,13000000.0
2009-06-17 09:35:00,5.34787,5.34862,5.34734,5.34862,9000000.0
2009-06-17 09:36:00,5.34791,5.3489,5.34755,5.34809,7000000.0
2009-06-17 09:37:00,5.34737,5.34817,5.346,5.34817,14000000.0
2009-06-17 09:38:00,5.34719,5.34841,5.34657,5.34756,18000000.0
2009-06-17 09:39:00,5.3471,5.34759,5.34541,5.34541,15000000.0
2009-06-17 09:40:00,5.34605,5.34669,5.34509,5.34537,10000000.0
2009-06-17 09:41:00,5.34553,5.34561,5.34372,5.34532,14000000.0
2009-06-17 09:42:00,5.34424,5.34574,5.34409,5.34471,18000000.0
2009-06-17 09:43:00,5.34658,5.34692,5.34523,5.34554,9000000.0
2009-06-17 09:44:00,5.3461,5.34668,5.34519,5.34629,10000000.0
2009-06-17 09:45:00,5.34627,5.34627,5.3435,5.34552,10000000.0
2009-06-17 09:46:00,5.34518,5.34613,5.34227,5.34285,14000000.0
2009-06-17 09:47:00,5.34284,5.34369,5.34118,5.3413,11000000.0
2009-06-17 09:48:00,5.34071,5.34447,5.34071,5.34429,10000000.0
2009-06-17 09:49:00,5.34434,5.34665,5.34289,5.34665,13000000.0
2009-06-17 09:50:00,5.3476,5.34825,5.34589,5.34802,12000000.0
2009-06-17 09:51:00,5.34714,5.34956,5.34714,5.34815,18000000.0
2009-06-17 09:52:00,5.34886,5.34974,5.34825,5.3484,12000000.0
2009-06-17 09:53:00,5.34863,5.34945,5.34722,5.34844,18000000.0
2009-06-17 09:54:00,5.34741,5.34862,5.34617,5.34696,13000000.0
2009-06-17 09:55:00,5.3479,5.34795,5.34638,5.34693,14000000.0
2009-06-17 09:56:00,5.34895,5.34895,5.34625,5.34852,16000000.0
2009-06-17 09:57:00,5.34834,5.3489,5.34683,5.34781,17000000.0
2009-06-17 09:58:00,5.34975,5.35061,5.34881,5.35016,18000000.0
2009-06-17 09:59:00,5.34942,5.35052,5.34916,5.34995,7000000.0
2009-06-17 10:00:00,5.35096,5.35292,5.34977,5.35292,13000000.0
2009-06-17 10:01:00,5.35262,5.35262,5.35068,5.35142,15000000.0
2009-06-17 10:02:00,5.35217,5.35251,5.35091,5.35251,10000000.0
2009-06-17 10:03:00,5.35284,5.35402,5.35161,5.35275,15000000.0
2009-06-17 10:04:00,5.35178,5.3528,5.35034,5.35182,13000000.0
2009-06-17 10:05:00,5.35167,5.35487,5.35154,5.35399,16000000.0
2009-06-17 10:06:00,5.35559,5.35668,5.35362,5.35508,16000000.0
2009-06-17 10:07:00,5.35563,5.35648,5.3543,5.35648,24000000.0
2009-06-17 10:08:00,5.35518,5.3563,5.35418,5.35617,13000000.0
2009-06-17 10:09:00,5.35647,5.3593,5.35522,5.35887,17000000.0
2009-06-17 10:10:00,5.35915,5.36052,5.35738,5.35904,14000000.0
2009-06-17 10:11:00,5.35959,5.35994,5.35754,5.35821,14000000.0
2009-06-17 10:12:00,5.35845,5.35926,5.35718,5.35768,9000000.0
2009-06-17 10:13:00,5.35764,5.35878,5.35672,5.35672,13000000.0
2009-06-17 10:14:00,5.3562,5.35792,5.3556,5.35762,10000000.0
2009-06-17 10:15:00,5.35549,5.35717,5.35508,5.35647,19000000.0
2009-06-17 10:16:00,5.35546,5.35759,5.35546,5.35755,11000000.0
2009-06-17 10:17:00,5.35898,5.36007,5.3579,5.35872,13000000.0
2009-06-17 10:18:00,5.3587,5.3587,5.35655,5.35728,21000000.0
2009-06-17 10:19:00,5.35912,5.35939,5.35711,5.35724,12000000.0
2009-06-17 10:20:00,5.35894,5.35934,5.35792,5.35934,8000000.0
2009-06-17 10:21:00,5.35783,5.36036,5.35768,5.36021,17000000.0
2009-06-17 10:22:00,5.35959,5.35978,5.35777,5.35876,15000000.0
2009-06-17 10:23:00,5.3582,5.3588,5.35652,5.35652,11000000.0
2009-06-17 10:24:00,5.35803,5.35839,5.35533,5.35767,13000000.0
2009-06-17 10:25:00,5.35647,5.35791,5.35526,5.35656,14000000.0
2009-06-17 10:26:00,5.3559,5.35663,5.35542,5.35625,10000000.0
2009-06-17 10:27:00,5.35669,5.35669,5.35489,5.35541,9000000.0
2009-06-17 10:28:00,5.35547,5.35616,5.35497,5.35578,11000000.0
2009-06-17 10:29:00,5.35625,5.35763,5.35545,5.35702,19000000.0
2009-06-17 10:30:00,5.35719,5.35719,5.35366,5.35517,11000000.0
2009-06-17 10:31:00,5.35471,5.35471,5.35247,5.35427,15000000.0
2009-06-17 10:32:00,5.35471,5.35471,5.35233,5.3529,9000000.0
2009-06-17 10:33:00,5.35419,5.35468,5.35295,5.35406,16000000.0
2009-06-17 10:34:00,5.3531,5.35825,5.3531,5.35825,11000000.0
2009-06-17 10:35:00,5.35914,5.35957,5.35642,5.35752,9000000.0
2009-06-17 10:36:00,5.35811,5.35907,5.35669,5.35669,13000000.0
2009-06-17 10:37:00,5.35746,5.35825,5.35638,5.35701,14000000.0
2009-06-17 10:38:00,5.35479,5.35772,5.35479,5.35621,7000000.0
2009-06-17 10:39:00,5.3575,5.35903,5.35684,5.35876,12000000.0
2009-06-17 10:40:00,5.3593,5.3594,5.35772,5.359,17000000.0
2009-06-17 10:41:00,5.35979,5.36181,5.35852,5.36181,15000000.0
2009-06-17 10:42:00,5.36265,5.36265,5.35977,5.36104,13000000.0
2009-06-17 10:43:00,5.36066,5.36066,5.35867,5.36017,15000000.0
2009-06-17 10:44:00,5.35953,5.36066,5.35837,5.35908,11000000.0
2009-06-17 10:45:00,5.36006,5.36006,5.35816,5.35946,17000000.0
2009-06-17 10:46:00,5.35922,5.36118,5.35894,5.36118,9000000.0
2009-06-17 10:47:00,5.35995,5.36091,5.35904,5.36091,9000000.0
2009-06-17 10:48:00,5.36068,5.36201,5.36038,5.36201,11000000.0
2009-06-17 10:49:00,5.36257,5.36351,5.36135,5.36351,11000000.0
2009-06-17 10:50:00,5.36331,5.36331,5.36184,5.36292,16000000.0
2009-06-17 10:51:00,5.36365,5.36376,5.36163,5.36366,21000000.0
2009-06-17 10:52:00,5.36135,5.36248,5.36097,5.36105,8000000.0
2009-06-17 10:53:00,5.36203,5.36203,5.36052,5.36134,12000000.0
2009-06-17 10:54:00,5.36136,5.36136,5.35951,5.35995,16000000.0
2009-06-17 10:55:00,5.35956,5.36123,5.35956,5.36072,13000000.0
2009-06-17 10:56:00,5.36045,5.36126,5.35918,5.36037,16000000.0
2009-06-17 10:57:00,5.3603,5.36128,5.35978,5.36061,10000000.0
2009-06-17 10:58:00,5.36164,5.36264,5.36058,5.36216,12000000.0
2009-06-17 10:59:00,5.36239,5.36239,5.35958,5.36116,11000000.0
2009-06-17 11:00:00,5.36272,5.36272,5.36049,5.36066,13000000.0
2009-06-17 11:01:00,5.35909,5.36067,5.35876,5.35876,9000000.0
2009-06-17 11:02:00,5.35824,5.36013,5.35772,5.35958,8000000.0
2009-06-17 11:03:00,5.36042,5.36105,5.35907,5.35907,10000000.0
2009-06-17 11:04:00,5.35932,5.36104,5.35844,5.35844,12000000.0
2009-06-17 11:05:00,5.36066,5.36097,5.35939,5.3607,11000000.0
2009-06-17 11:06:00,5.36161,5.36227,5.36074,5.36127,8000000.0
2009-06-17 11:07:00,5.36201,5.36258,5.36105,5.36243,14000000.0
2009-06-17 11:08:00,5.3612,5.36191,5.35998,5.36103,18000000.0
2009-06-17 11:09:00,5.36127,5.36164,5.35988,5.3606,15000000.0
2009-06-17 11:10:00,5.3617,5.36179,5.35875,5.35877,12000000.0
2009-06-17 11:11:00,5.35915,5.36159,5.3588,5.36153,11000000.0
2009-06-17 11:12:00,5.36098,5.36151,5.35996,5.36151,8000000.0
2009-06-17 11:13:00,5.36196,5.3637,5.35998,5.3637,15000000.0
2009-06-17 11:14:00,5.3637,5.36384,5.36157,5.36179,13000000.0
2009-06-17 11:15:00,5.36148,5.36309,5.3608,5.3613,20000000.0
2009-06-17 11:16:00,5.36124,5.36238,5.35975,5.35975,15000000.0
2009-06-17 11:17:00,5.36061,5.36218,5.35982,5.36167,18000000.0
2009-06-17 11:18:00,5.3616,5.3616,5.35958,5.35987,20000000.0
2009-06-17 11:19:00,5.35936,5.36115,5.35936,5.36062,13000000.0
2009-06-17 11:20:00,5.35928,5.36075,5.35841,5.36027,20000000.0
2009-06-17 11:21:00,5.35908,5.36054,5.35893,5.36019,18000000.0
2009-06-17 11:22:00,5.36136,5.36155,5.3597,5.36151,18000000.0
2009-06-17 11:23:00,5.36051,5.36287,5.36051,5.36287,13000000.0
2009-06-17 11:24:00,5.3631,5.36371,5.36204,5.36204,9000000.0
2009-06-17 11:25:00,5.36388,5.36388,5.36211,5.3636,8000000.0
2009-06-17 11:26:00,5.36241,5.36545,5.36241,5.36491,8000000.0
2009-06-17 11:27:00,5.36477,5.36477,5.36321,5.36432,7000000.0
2009-06-17 11:28:00,5.36423,5.3645,5.36298,5.36407,14000000.0
2009-06-17 11:29:00,5.36443,5.36443,5.36186,5.36388,16000000.0
2009-06-17 11:30:00,5.36267,5.36367,5.36209,5.36349,7000000.0
2009-06-17 11:31:00,5.36369,5.36369,5.36142,5.36291,15000000.0
2009-06-17 11:32:00,5.3628,5.36322,5.36191,5.36215,10000000.0
2009-06-17 11:33:00,5.36153,5.36243,5.36153,5.36227,8000000.0
2009-06-17 11:34:00,5.36316,5.3632,5.36156,5.36202,11000000.0
2009-06-17 11:35:00,5.362,5.36232,5.3598,5.36232,15000000.0
2009-06-17 11:36:00,5.36197,5.36223,5.35869,5.36223,14000000.0
2009-06-17 11:37:00,5.36187,5.36225,5.36038,5.36104,11000000.0
2009-06-17 11:38:00,5.36186,5.36338,5.36163,5.36292,12000000.0
2009-06-17 11:39:00,5.36356,5.36425,5.36172,5.36314,13000000.0
2009-06-17 11:40:00,5.36326,5.36364,5.36237,5.36364,8000000.0
2009-06-17 11:41:00,5.36355,5.36545,5.36302,5.36372,13000000.0
2009-06-17 11:42:00,5.36359,5.36513,5.36323,5.36467,18000000.0
2009-06-17 11:43:00,5.36485,5.3655,5.36188,5.36244,13000000.0
2009-06-17 11:44:00,5.36392,5.36455,5.36085,5.36111,14000000.0
2009-06-17 11:45:00,5.36231,5.36251,5.36004,5.36105,12000000.0
2009-06-17 11:46:00,5.36163,5.3623,5.36051,5.36127,14000000.0
2009-06-17 11:47:00,5.36154,5.36311,5.36052,5.36149,15000000.0
2009-06-17 11:48:00,5.36193,5.36193,5.36071,5.36135,9000000.0
2009-06-17 11:49:00,5.36134,5.36214,5.35997,5.36214,14000000.0
2009-06-17 11:50:00,5.36067,5.36267,5.36067,5.36163,17000000.0
2009-06-17 11:51:00,5.36174,5.36184,5.36072,5.36179,15000000.0
2009-06-17 11:52:00,5.36208,5.36216,5.36105,5.36164,15000000.0
2009-06-17 11:53:00,5.36262,5.36357,5.36134,5.36278,14000000.0
2009-06-17 11:54:00,5.36131,5.36185,5.35893,5.35893,9000000.0
2009-06-17 11:55:00,5.36045,5.36086,5.35828,5.3583,11000000.0
2009-06-17 11:56:00,5.35994,5.36019,5.35879,5.35968,13000000.0
2009-06-17 11:57:00,5.35864,5.35968,5.35678,5.3574,13000000.0
2009-06-17 11:58:00,5.35838,5.35844,5.35595,5.35758,12000000.0
2009-06-17 11:59:00,5.35617,5.35894,5.35617,5.35894,12000000.0
2009-06-17 12:00:00,5.35898,5.35966,5.35714,5.35966,12000000.0
2009-06-17 12:01:00,5.3607,5.3607,5.35821,5.35997,22000000.0
2009-06-17 12:02:00,5.35968,5.36116,5.35968,5.36116,10000000.0
2009-06-17 12:03:00,5.36237,5.36246,5.36008,5.36159,18000000.0
2009-06-17 12:04:00,5.36128,5.36162,5.3588,5.36137,12000000.0
2009-06-17 12:05:00,5.36071,5.36114,5.35885,5.36114,15000000.0
2009-06-17 12:06:00,5.36002,5.36301,5.36002,5.36187,14000000.0
2009-06-17 12:07:00,5.3614,5.36236,5.3611,5.36174,15000000.0
2009-06-17 12:08:00,5.36246,5.36301,5.361,5.36219,19000000.0
2009-06-17 12:09:00,5.36317,5.36411,5.36193,5.36304,12000000.0
2009-06-17 12:10:00,5.36364,5.36431,5.36206,5.3635,23000000.0
2009-06-17 12:11:00,5.36507,5.36533,5.36335,5.36435,21000000.0
2009-06-17 12:12:00,5.36469,5.36469,5.36235,5.363,9000000.0
2009-06-17 12:13:00,5.36237,5.36482,5.36237,5.36428,13000000.0
2009-06-17 12:14:00,5.36623,5.3674,5.36467,5.36569,15000000.0
2009-06-17 12:15:00,5.36527,5.36617,5.3631,5.36429,14000000.0
2009-06-17 12:16:00,5.36416,5.36473,5.36229,5.36421,16000000.0
2009-06-17 12:17:00,5.364,5.36407,5.36228,5.36346,13000000.0
2009-06-17 12:18:00,5.36288,5.36425,5.36236,5.36323,9000000.0
2009-06-17 12:19:00,5.36337,5.36341,5.36143,5.36252,10000000.0
2009-06-17 12:20:00,5.36309,5.36309,5.36148,5.36148,7000000.0
2009-06-17 12:21:00,5.36097,5.36344,5.36097,5.36344,13000000.0
2009-06-17 12:22:00,5.36188,5.36279,5.36125,5.36239,10000000.0
2009-06-17 12:23:00,5.36221,5.36266,5.36015,5.36111,10000000.0
2009-06-17 12:24:00,5.36201,5.36312,5.36028,5.36288,12000000.0
2009-06-17 12:25:00,5.36252,5.36268,5.36098,5.36262,12000000.0
2009-06-17 12:26:00,5.36265,5.36318,5.36127,5.36187,20000000.0
2009-06-17 12:27:00,5.36225,5.36299,5.36101,5.36218,12000000.0
2009-06-17 12:28:00,5.3624,5.36343,5.36103,5.36306,14000000.0
2009-06-17 12:29:00,5.3631,5.3631,5.36217,5.36294,10000000.0
2009-06-17 12:30:00,5.36169,5.36508,5.36169,5.36326,19000000.0
2009-06-17 12:31:00,5.3653,5.36717,5.36459,5.36717,11000000.0
2009-06-17 12:32:00,5.36772,5.36772,5.3665,5.36682,10000000.0
2009-06-17 12:33:00,5.36619,5.36804,5.36596,5.36665,15000000.0
2009-06-17 12:34:00,5.36669,5.3689,5.36632,5.36808,16000000.0
2009-06-17 12:35:00,5.36902,5.36902,5.36673,5.36854,10000000.0
2009-06-17 12:36:00,5.36815,5.36815,5.36662,5.36662,11000000.0
2009-06-17 12:37:00,5.36768,5.36796,5.36684,5.36777,10000000.0
2009-06-17 12:38:00,5.36733,5.36789,5.36605,5.36669,14000000.0
2009-06-17 12:39:00,5.3659,5.36748,5.36533,5.36533,14000000.0
2009-06-17 12:40:00,5.36562,5.36701,5.36535,5.36664,11000000.0
2009-06-17 12:41:00,5.36602,5.36651,5.36415,5.36504,12000000.0
2009-06-17 12:42:00,5.36505,5.3663,5.36363,5.365,14000000.0
2009-06-17 12:43:00,5.36445,5.36549,5.36329,5.36483,15000000.0
2009-06-17 12:44:00,5.36265,5.36531,5.36265,5.36521,16000000.0
2009-06-17 12:45:00,5.36438,5.36492,5.36337,5.36474,10000000.0
2009-06-17 12:46:00,5.36402,5.36418,5.36317,5.36379,12000000.0
2009-06-17 12:47:00,5.36391,5.365,5.36377,5.365,13000000.0
2009-06-17 12:48:00,5.36364,5.36562,5.36351,5.36553,12000000.0
2009-06-17 12:49:00,5.36657,5.36735,5.36569,5.36661,14000000.0
2009-06-17 12:50:00,5.36654,5.36714,5.36521,5.36714,9000000.0
2009-06-17 12:51:00,5.36817,5.36908,5.36688,5.36844,10000000.0
2009-06-17 12:52:00,5.36859,5.37025,5.36812,5.36849,22000000.0
2009-06-17 12:53:00,5.36992,5.37134,5.36845,5.36941,14000000.0
2009-06-17 12:54:00,5.36902,5.37,5.36648,5.36811,13000000.0
2009-06-17 12:55:00,5.36779,5.36891,5.36664,5.36774,21000000.0
2009-06-17 12:56:00,5.3673,5.36844,5.36698,5.36801,18000000.0
2009-06-17 12:57:00,5.36764,5.36855,5.36688,5.3684,7000000.0
2009-06-17 12:58:00,5.36842,5.36866,5.36629,5.36742,12000000.0
2009-06-17 12:59:00,5.36796,5.37011,5.36637,5.37011,18000000.0
2009-06-17 13:00:00,5.36765,5.36972,5.36758,5.36899,14000000.0
2009-06-17 13:01:00,5.36974,5.37007,5.36776,5.36776,11000000.0
2009-06-17 13:02:00,5.36883,5.36946,5.36763,5.36937,15000000.0
2009-06-17 13:03:00,5.368,5.36879,5.36716,5.3674,15000000.0
2009-06-17 13:04:00,5.36858,5.36868,5.36759,5.36852,16000000.0
2009-06-17 13:05:00,5.36808,5.36857,5.36712,5.36789,9000000.0
2009-06-17 13:06:00,5.36772,5.3678,5.36541,5.36759,13000000.0
2009-06-17 13:07:00,5.36766,5.36766,5.36585,5.36665,13000000.0
2009-06-17 13:08:00,5.36618,5.36681,5.36565,5.36587,10000000.0
2009-06-17 13:09:00,5.3665,5.3665,5.36347,5.36347,15000000.0
2009-06-17 13:10:00,5.36475,5.36516,5.36269,5.36408,12000000.0
2009-06-17 13:11:00,5.36311,5.36383,5.36052,5.36155,12000000.0
2009-06-17 13:12:00,5.36034,5.36207,5.36034,5.36169,12000000.0
2009-06-17 13:13:00,5.36229,5.36251,5.36102,5.36251,11000000.0
2009-06-17 13:14:00,5.36153,5.36255,5.361,5.361,9000000.0
2009-06-17 13:15:00,5.36281,5.36544,5.36224,5.36531,15000000.0
2009-06-17 13:16:00,5.36333,5.36419,5.36121,5.36216,15000000.0
2009-06-17 13:17:00,5.36523,5.36523,5.3621,5.36311,17000000.0
2009-06-17 13:18:00,5.36316,5.36475,5.36271,5.3628,15000000.0
2009-06-17 13:19:00,5.36398,5.36436,5.36204,5.36285,15000000.0
2009-06-17 13:20:00,5.36167,5.36385,5.36167,5.36385,19000000.0
2009-06-17 13:21:00,5.36372,5.36372,5.36193,5.36346,10000000.0
2009-06-17 13:22:00,5.36347,5.36367,5.36168,5.3629,8000000.0
2009-06-17 13:23:00,5.36135,5.36311,5.36075,5.36219,15000000.0
2009-06-17 13:24:00,5.36264,5.36264,5.36095,5.36204,11000000.0
2009-06-17 13:25:00,5.36137,5.36219,5.36089,5.36164,9000000.0
2009-06-17 13:26:00,5.36184,5.36371,5.36067,5.36371,8000000.0
2009-06-17 13:27:00,5.36315,5.36329,5.36201,5.36305,15000000.0
2009-06-17 13:28:00,5.3618,5.36313,5.36106,5.36244,17000000.0
2009-06-17 13:29:00,5.36294,5.36328,5.36097,5.3624,11000000.0
2009-06-17 13:30:00,5.36329,5.36456,5.36134,5.36378,21000000.0
2009-06-17 13:31:00,5.36057,5.36336,5.36033,5.36034,11000000.0
2009-06-17 13:32:00,5.36169,5.36169,5.36,5.36161,10000000.0
2009-06-17 13:33:00,5.36029,5.3622,5.36029,5.36176,8000000.0
2009-06-17 13:34:00,5.36282,5.36284,5.36071,5.36071,15000000.0
2009-06-17 13:35:00,5.36116,5.36344,5.36116,5.36237,13000000.0
2009-06-17 13:36:00,5.36283,5.36307,5.36109,5.36307,11000000.0
2009-06-17 13:37:00,5.36378,5.36378,5.36151,5.36236,8000000.0
2009-06-17 13:38:00,5.36366,5.36466,5.36269,5.36392,13000000.0
2009-06-17 13:39:00,5.36483,5.36483,5.36243,5.36243,7000000.0
2009-06-17 13:40:00,5.3633,5.36635,5.3633,5.36623,12000000.0
2009-06-17 13:41:00,5.36676,5.36676,5.36451,5.36451,15000000.0
2009-06-17 13:42:00,5.36638,5.36828,5.36471,5.36824,22000000.0
2009-06-17 13:43:00,5.36594,5.36791,5.36569,5.36569,13000000.0
2009-06-17 13:44:00,5.36703,5.3672,5.36542,5.36707,14000000.0
2009-06-17 13:45:00,5.36668,5.36678,5.36505,5.36618,7000000.0
2009-06-17 13:46:00,5.3669,5.36767,5.3653,5.36767,11000000.0
2009-06-17 13:47:00,5.36936,5.36975,5.36711,5.36975,11000000.0
2009-06-17 13:48:00,5.37058,5.37085,5.3693,5.37083,14000000.0
2009-06-17 13:49:00,5.36866,5.37074,5.36866,5.37074,13000000.0
2009-06-17 13:50:00,5.36954,5.37208,5.36954,5.3719,12000000.0
2009-06-17 13:51:00,5.37153,5.37166,5.37017,5.37049,11000000.0
2009-06-17 13:52:00,5.36993,5.37129,5.36983,5.37048,9000000.0
2009-06-17 13:53:00,5.37108,5.37261,5.37018,5.37018,11000000.0
2009-06-17 13:54:00,5.37063,5.37191,5.36983,5.37005,17000000.0
2009-06-17 13:55:00,5.37182,5.37329,5.36996,5.37329,22000000.0
2009-06-17 13:56:00,5.37389,5.37667,5.37168,5.37667,13000000.0
2009-06-17 13:57:00,5.37551,5.37748,5.37482,5.37482,19000000.0
2009-06-17 13:58:00,5.37599,5.37844,5.37582,5.37842,11000000.0
2009-06-17 13:59:00,5.37832,5.37916,5.3773,5.37834,7000000.0
2009-06-17 14:00:00,5.37903,5.37915,5.37532,5.37563,9000000.0
2009-06-17 14:01:00,5.37525,5.3773,5.3749,5.37647,7000000.0
2009-06-17 14:02:00,5.37493,5.37568,5.37319,5.37522,13000000.0
2009-06-17 14:03:00,5.3771,5.37772,5.37549,5.37673,17000000.0
2009-06-17 14:04:00,5.37701,5.37709,5.3751,5.37528,13000000.0
2009-06-17 14:05:00,5.37641,5.37707,5.37517,5.37603,8000000.0
2009-06-17 14:06:00,5.37621,5.37861,5.37584,5.37757,10000000.0
2009-06-17 14:07:00,5.37779,5.37832,5.37687,5.37807,10000000.0
2009-06-17 14:08:00,5.37746,5.37826,5.3761,5.37707,14000000.0
2009-06-17 14:09:00,5.3779,5.37811,5.37626,5.37737,16000000.0
2009-06-17 14:10:00,5.37748,5.37811,5.37569,5.37593,12000000.0
2009-06-17 14:11:00,5.37751,5.37819,5.37603,5.37748,14000000.0
2009-06-17 14:12:00,5.37734,5.37734,5.375,5.37672,13000000.0
2009-06-17 14:13:00,5.37619,5.37677,5.37511,5.37527,11000000.0
2009-06-17 14:14:00,5.37529,5.37534,5.37321,5.37346,14000000.0
2009-06-17 14:15:00,5.37353,5.37424,5.37247,5.37424,11000000.0
2009-06-17 14:16:00,5.3743,5.3743,5.37185,5.37227,11000000.0
2009-06-17 14:17:00,5.37348,5.37412,5.3715,5.3715,14000000.0
2009-06-17 14:18:00,5.37255,5.37376,5.37179,5.37376,11000000.0
2009-06-17 14:19:00,5.37424,5.37523,5.37357,5.37523,8000000.0
2009-06-17 14:20:00,5.37553,5.37577,5.37441,5.3757,10000000.0
2009-06-17 14:21:00,5.37549,5.37564,5.37404,5.37468,14000000.0
2009-06-17 14:22:00,5.37524,5.37562,5.37457,5.37559,17000000.0
2009-06-17 14:23:00,5.37561,5.37561,5.37413,5.37537,8000000.0
2009-06-17 14:24:00,5.37602,5.37602,5.37296,5.37412,16000000.0
2009-06-17 14:25:00,5.37399,5.37446,5.372,5.37326,11000000.0
2009-06-17 14:26:00,5.37273,5.37382,5.37156,5.37232,14000000.0
2009-06-17 14:27:00,5.37316,5.37316,5.37048,5.37275,8000000.0
2009-06-17 14:28:00,5.37072,5.37186,5.37031,5.37122,11000000.0
2009-06-17 14:29:00,5.37067,5.3725,5.37041,5.37041,11000000.0
2009-06-17 14:30:00,5.37133,5.37133,5.36787,5.3686,14000000.0
2009-06-17 14:31:00,5.36642,5.37,5.36607,5.36716,15000000.0
2009-06-17 14:32:00,5.36517,5.36651,5.36415,5.36651,9000000.0
2009-06-17 14:33:00,5.36741,5.3699,5.36571,5.36949,12000000.0
2009-06-17 14:34:00,5.36904,5.37041,5.36797,5.36901,12000000.0
2009-06-17 14:35:00,5.36891,5.37142,5.36891,5.37052,18000000.0
2009-06-17 14:36:00,5.3696,5.37033,5.36696,5.3688,12000000.0
2009-06-17 14:37:00,5.36889,5.36946,5.3665,5.36891,12000000.0
2009-06-17 14:38:00,5.36978,5.37154,5.367,5.36899,24000000.0
2009-06-17 14:39:00,5.37158,5.37184,5.36939,5.37132,12000000.0
2009-06-17 14:40:00,5.36917,5.37101,5.36847,5.36926,15000000.0
2009-06-17 14:41:00,5.36959,5.37004,5.36732,5.36732,17000000.0
2009-06-17 14:42:00,5.36861,5.36914,5.36739,5.36807,15000000.0
2009-06-17 14:43:00,5.36771,5.36771,5.3653,5.36632,9000000.0
2009-06-17 14:44:00,5.36578,5.36629,5.36313,5.36401,7000000.0
2009-06-17 14:45:00,5.36455,5.36481,5.3605,5.36108,17000000.0
2009-06-17 14:46:00,5.361,5.36281,5.35955,5.36065,14000000.0
2009-06-17 14:47:00,5.36013,5.36147,5.35935,5.36035,16000000.0
2009-06-17 14:48:00,5.35954,5.35996,5.35685,5.35889,12000000.0
2009-06-17 14:49:00,5.36063,5.36084,5.3594,5.35951,20000000.0
2009-06-17 14:50:00,5.35943,5.35981,5.35595,5.35595,12000000.0
2009-06-17 14:51:00,5.35718,5.35809,5.35498,5.3569,12000000.0
2009-06-17 14:52:00,5.35648,5.35756,5.35542,5.35756,22000000.0
2009-06-17 14:53:00,5.35695,5.35861,5.35557,5.35768,17000000.0
2009-06-17 14:54:00,5.35675,5.35758,5.35472,5.3555,14000000.0
2009-06-17 14:55:00,5.35552,5.35599,5.35255,5.35557,20000000.0
2009-06-17 14:56:00,5.35467,5.35467,5.35145,5.35205,22000000.0
2009-06-17 14:57:00,5.35361,5.35414,5.35256,5.35285,10000000.0
2009-06-17 14:58:00,5.35373,5.35529,5.35287,5.35412,17000000.0
2009-06-17 14:59:00,5.35418,5.35556,5.35265,5.3554,12000000.0
2009-06-17 15:00:00,5.35433,5.35656,5.35433,5.35591,14000000.0
2009-06-17 15:01:00,5.35479,5.35783,5.35463,5.35684,16000000.0
2009-06-17 15:02:00,5.35541,5.35751,5.35541,5.3561,13000000.0
2009-06-17 15:03:00,5.35721,5.35821,5.35664,5.35821,7000000.0
2009-06-17 15:04:00,5.35635,5.36052,5.35604,5.36052,12000000.0
2009-06-17 15:05:00,5.36037,5.36205,5.35889,5.36001,20000000.0
2009-06-17 15:06:00,5.35876,5.35959,5.35811,5.35877,9000000.0
2009-06-17 15:07:00,5.35923,5.36016,5.35756,5.36016,9000000.0
2009-06-17 15:08:00,5.35985,5.35985,5.35762,5.35947,14000000.0
2009-06-17 15:09:00,5.35847,5.35895,5.3565,5.35853,14000000.0
2009-06-17 15:10:00,5.35584,5.358,5.35518,5.35644,15000000.0
2009-06-17 15:11:00,5.35744,5.35744,5.35615,5.35692,10000000.0
2009-06-17 15:12:00,5.3572,5.3572,5.35567,5.35659,10000000.0
2009-06-17 15:13:00,5.35672,5.3571,5.35481,5.3571,20000000.0
2009-06-17 15:14:00,5.35728,5.3584,5.35659,5.35659,10000000.0
2009-06-17 15:15:00,5.35671,5.35994,5.35638,5.35689,13000000.0
2009-06-17 15:16:00,5.35904,5.35936,5.35659,5.35799,11000000.0
2009-06-17 15:17:00,5.35733,5.35887,5.35644,5.35887,17000000.0
2009-06-17 15:18:00,5.35993,5.36056,5.35827,5.36056,11000000.0
2009-06-17 15:19:00,5.36008,5.36168,5.35912,5.36168,18000000.0
2009-06-17 15:20:00,5.36087,5.36321,5.36087,5.36311,14000000.0
2009-06-17 15:21:00,5.36298,5.36298,5.36025,5.36175,15000000.0
2009-06-17 15:22:00,5.36227,5.36227,5.35819,5.35819,8000000.0
2009-06-17 15:23:00,5.35893,5.36113,5.35876,5.3609,15000000.0
2009-06-17 15:24:00,5.35992,5.36163,5.35979,5.36163,12000000.0
2009-06-17 15:25:00,5.36028,5.3619,5.35859,5.36056,12000000.0
2009-06-17 15:26:00,5.36028,5.36082,5.35792,5.35893,15000000.0
2009-06-17 15:27:00,5.3585,5.35955,5.35754,5.35955,12000000.0
2009-06-17 15:28:00,5.35982,5.35982,5.35738,5.35738,12000000.0
2009-06-17 15:29:00,5.35731,5.35852,5.35619,5.35737,10000000.0
2009-06-17 15:30:00,5.35696,5.35711,5.35427,5.3554,12000000.0
2009-06-17 15:31:00,5.35469,5.35638,5.3519,5.35253,19000000.0
2009-06-17 15:32:00,5.35173,5.3547,5.35114,5.3547,7000000.0
2009-06-17 15:33:00,5.35367,5.35427,5.35145,5.3516,7000000.0
2009-06-17 15:34:00,5.3528,5.35451,5.35221,5.35451,12000000.0
2009-06-17 15:35:00,5.35411,5.35411,5.35123,5.35264,17000000.0
2009-06-17 15:36:00,5.35142,5.35423,5.35142,5.35423,11000000.0
2009-06-17 15:37:00,5.35364,5.35364,5.35189,5.35232,14000000.0
2009-06-17 15:38:00,5.35325,5.35423,5.35127,5.35358,20000000.0
2009-06-17 15:39:00,5.3524,5.35385,5.35232,5.35239,8000000.0
2009-06-17 15:40:00,5.3535,5.35461,5.35274,5.3539,11000000.0
2009-06-17 15:41:00,5.35492,5.35526,5.35318,5.35516,10000000.0
2009-06-17 15:42:00,5.3559,5.35773,5.35429,5.35773,13000000.0
2009-06-17 15:43:00,5.357,5.35898,5.3562,5.35898,14000000.0
2009-06-17 15:44:00,5.35697,5.35861,5.35691,5.35845,8000000.0
2009-06-17 15:45:00,5.35722,5.35812,5.3561,5.35812,10000000.0
2009-06-17 15:46:00,5.35696,5.35847,5.35476,5.35619,12000000.0
2009-06-17 15:47:00,5.35411,5.3579,5.35411,5.3579,18000000.0
2009-06-17 15:48:00,5.35616,5.35798,5.35599,5.35798,9000000.0
2009-06-17 15:49:00,5.35863,5.36046,5.35765,5.36046,14000000.0
2009-06-17 15:50:00,5.35993,5.36181,5.35954,5.36088,18000000.0
2009-06-17 15:51:00,5.35983,5.36034,5.35785,5.35982,8000000.0
2009-06-17 15:52:00,5.35887,5.35971,5.358,5.35925,11000000.0
2009-06-17 15:53:00,5.35893,5.36025,5.35787,5.35848,15000000.0
2009-06-17 15:54:00,5.36019,5.3608,5.35875,5.35889,9000000.0
2009-06-17 15:55:00,5.35954,5.36096,5.35869,5.35967,9000000.0
2009-06-17 15:56:00,5.36008,5.36314,5.36008,5.36299,11000000.0
2009-06-17 15:57:00,5.36174,5.36181,5.35879,5.35943,15000000.0
2009-06-17 15:58:00,5.35918,5.36091,5.3587,5.36002,13000000.0
2009-06-17 15:59:00,5.35959,5.36247,5.35838,5.36098,15000000.0
2009-06-17 16:00:00,5.36255,5.36295,5.36082,5.36156,11000000.0
2009-06-17 16:01:00,5.36167,5.36358,5.3604,5.36358,14000000.0
2009-06-17 16:02:00,5.36401,5.36479,5.36284,5.36362,11000000.0
2009-06-17 16:03:00,5.36199,5.36398,5.36193,5.36366,8000000.0
2009-06-17 16:04:00,5.36351,5.36421,5.36262,5.36352,8000000.0
2009-06-17 16:05:00,5.36292,5.36348,5.36192,5.36302,8000000.0
2009-06-17 16:06:00,5.36353,5.36359,5.36138,5.36221,16000000.0
2009-06-17 16:07:00,5.36203,5.3627,5.36013,5.36262,18000000.0
2009-06-17 16:08:00,5.36106,5.36261,5.36017,5.36217,14000000.0
2009-06-17 16:09:00,5.36112,5.36209,5.35996,5.36172,12000000.0
2009-06-17 16:10:00,5.36154,5.36187,5.35944,5.36086,10000000.0
2009-06-17 16:11:00,5.35938,5.36174,5.35888,5.3615,13000000.0
2009-06-17 16:12:00,5.35964,5.36133,5.35939,5.35987,16000000.0
2009-06-17 16:13:00,5.36133,5.36173,5.35993,5.36075,7000000.0
2009-06-17 16:14:00,5.36186,5.36258,5.36053,5.36258,16000000.0
2009-06-17 16:15:00,5.36279,5.3649,5.36207,5.3649,15000000.0
2009-06-17 16:16:00,5.36407,5.36407,5.36124,5.36124,17000000.0
2009-06-17 16:17:00,5.36236,5.3626,5.36038,5.36086,10000000.0
2009-06-17 16:18:00,5.36001,5.36303,5.35998,5.36283,10000000.0
2009-06-17 16:19:00,5.36285,5.36427,5.36127,5.36427,12000000.0
2009-06-17 16:20:00,5.36386,5.36412,5.363,5.36372,11000000.0
2009-06-17 16:21:00,5.36224,5.36326,5.3616,5.36252,8000000.0
2009-06-17 16:22:00,5.36304,5.36328,5.36103,5.36238,16000000.0
2009-06-17 16:23:00,5.36259,5.36262,5.36109,5.36252,11000000.0
2009-06-17 16:24:00,5.364,5.36431,5.36181,5.36392,14000000.0
2009-06-17 16:25:00,5.3645,5.3645,5.36251,5.364,13000000.0
2009-06-17 16:26:00,5.36364,5.36364,5.36117,5.36299,16000000.0
2009-06-17 16:27:00,5.36299,5.36603,5.36264,5.36603,20000000.0
2009-06-17 16:28:00,5.36566,5.36608,5.36429,5.36556,12000000.0
2009-06-17 16:29:00,5.3639,5.36632,5.3639,5.36424,13000000.0
2009-06-17 16:30:00,5.36471,5.36482,5.36182,5.36286,17000000.0
2009-06-17 16:31:00,5.36287,5.36662,5.36231,5.36644,13000000.0
2009-06-17 16:32:00,5.36732,5.3678,5.3654,5.3668,10000000.0
2009-06-17 16:33:00,5.36758,5.36822,5.36661,5.3682,15000000.0
2009-06-17 16:34:00,5.36708,5.36897,5.36674,5.36861,9000000.0
2009-06-17 16:35:00,5.36796,5.36996,5.36585,5.36585,18000000.0
2009-06-17 16:36:00,5.36818,5.36879,5.36677,5.36825,8000000.0
2009-06-17 16:37:00,5.3686,5.3686,5.3658,5.36748,22000000.0
2009-06-17 16:38:00,5.36746,5.36861,5.36601,5.36855,14000000.0
2009-06-17 16:39:00,5.36681,5.36825,5.36678,5.36822,14000000.0
2009-06-17 16:40:00,5.36756,5.36799,5.36597,5.36771,17000000.0
2009-06-17 16:41:00,5.36813,5.36823,5.3662,5.36748,9000000.0
2009-06-17 16:42:00,5.36718,5.36718,5.3644,5.36552,13000000.0
2009-06-17 16:43:00,5.36665,5.36665,5.36424,5.36643,13000000.0
2009-06-17 16:44:00,5.36745,5.36916,5.3666,5.36916,11000000.0
2009-06-17 16:45:00,5.36919,5.36968,5.3676,5.36968,18000000.0
2009-06-17 16:46:00,5.36949,5.37046,5.36881,5.36895,11000000.0
2009-06-17 16:47:00,5.37014,5.37101,5.36898,5.37085,15000000.0
2009-06-17 16:48:00,5.3697,5.3697,5.36682,5.36682,7000000.0
2009-06-17 16:49:00,5.36696,5.36881,5.36617,5.36807,16000000.0
2009-06-17 16:50:00,5.36862,5.36908,5.36678,5.36837,9000000.0
2009-06-17 16:51:00,5.36827,5.36827,5.3662,5.36794,22000000.0
2009-06-17 16:52:00,5.3679,5.36821,5.36652,5.36792,11000000.0
2009-06-17 16:53:00,5.36791,5.36809,5.36543,5.36546,12000000.0
2009-06-17 16:54:00,5.36623,5.36704,5.364,5.36637,17000000.0
2009-06-17 16:55:00,5.36588,5.36596,5.36346,5.36469,15000000.0
2009-06-17 16:56:00,5.3644,5.36493,5.36321,5.36493,11000000.0
2009-06-17 16:57:00,5.36456,5.36456,5.36346,5.36378,8000000.0
2009-06-17 16:58:00,5.36498,5.36562,5.36358,5.36544,12000000.0
2009-06-17 16:59:00,5.36441,5.36521,5.36255,5.36277,15000000.0
2009-06-17 17:00:00,5.3636,5.36428,5.3624,5.36243,10000000.0
2009-06-17 17:01:00,5.36321,5.36321,5.36134,5.3629,10000000.0
2009-06-17 17:02:00,5.36318,5.36318,5.36001,5.3609,8000000.0
2009-06-17 17:03:00,5.36036,5.36274,5.3585,5.3585,11000000.0
2009-06-17 17:04:00,5.35942,5.36003,5.35859,5.35864,10000000.0
2009-06-17 17:05:00,5.36129,5.36303,5.35995,5.36232,18000000.0
2009-06-17 17:06:00,5.36252,5.36448,5.36167,5.36422,9000000.0
2009-06-17 17:07:00,5.36326,5.36497,5.36293,5.36471,20000000.0
2009-06-17 17:08:00,5.36393,5.36498,5.36323,5.36494,11000000.0
2009-06-17 17:09:00,5.36529,5.36636,5.36333,5.36424,14000000.0
2009-06-17 17:10:00,5.36437,5.36575,5.36401,5.36556,10000000.0
2009-06-17 17:11:00,5.36605,5.36686,5.36485,5.36686,12000000.0
2009-06-17 17:12:00,5.36729,5.36789,5.36599,5.36599,7000000.0
2009-06-17 17:13:00,5.36657,5.36931,5.36657,5.36874,13000000.0
2009-06-17 17:14:00,5.36964,5.37132,5.36866,5.37132,13000000.0
2009-06-17 17:15:00,5.37067,5.37103,5.36905,5.37073,12000000.0
2009-06-17 17:16:00,5.37068,5.37131,5.36907,5.37051,13000000.0
2009-06-17 17:17:00,5.37018,5.37018,5.36765,5.36815,12000000.0
2009-06-17 17:18:00,5.37027,5.37027,5.36483,5.36713,15000000.0
2009-06-17 17:19:00,5.36581,5.36677,5.36492,5.36557,10000000.0
2009-06-17 17:20:00,5.36538,5.36558,5.36357,5.36488,13000000.0
2009-06-17 17:21:00,5.36593,5.36711,5.3646,5.36711,17000000.0
2009-06-17 17:22:00,5.36755,5.36771,5.3653,5.36606,15000000.0
2009-06-17 17:23:00,5.36396,5.36532,5.36321,5.36395,10000000.0
2009-06-17 17:24:00,5.36353,5.36459,5.36201,5.36389,17000000.0
2009-06-17 17:25:00,5.3637,5.36406,5.36203,5.36245,11000000.0
2009-06-17 17:26:00,5.36175,5.36304,5.36057,5.36112,12000000.0
2009-06-17 17:27:00,5.36285,5.36303,5.35978,5.36193,9000000.0
2009-06-17 17:28:00,5.36108,5.36169,5.35955,5.36135,16000000.0
2009-06-17 17:29:00,5.36166,5.36298,5.36031,5.36298,9000000.0
2009-06-17 17:30:00,5.362,5.36356,5.36171,5.36353,11000000.0
2009-06-17 17:31:00,5.36295,5.36468,5.3622,5.3622,13000000.0
2009-06-17 17:32:00,5.3638,5.36387,5.36187,5.36187,13000000.0
2009-06-17 17:33:00,5.36268,5.36268,5.36049,5.36149,11000000.0
2009-06-17 17:34:00,5.36213,5.36279,5.35934,5.361,12000000.0
2009-06-17 17:35:00,5.36074,5.36277,5.35908,5.36019,13000000.0
2009-06-17 17:36:00,5.36093,5.36363,5.3608,5.3618,14000000.0
2009-06-17 17:37:00,5.36246,5.36388,5.3622,5.36382,10000000.0
2009-06-17 17:38:00,5.36461,5.36525,5.36374,5.36519,7000000.0
2009-06-17 17:39:00,5.3646,5.36659,5.36432,5.36608,16000000.0
2009-06-17 17:40:00,5.36602,5.36659,5.36477,5.36555,17000000.0
2009-06-17 17:41:00,5.36568,5.36598,5.36454,5.36454,16000000.0
2009-06-17 17:42:00,5.36546,5.36622,5.36413,5.36594,16000000.0
2009-06-17 17:43:00,5.36636,5.36636,5.36441,5.36612,17000000.0
2009-06-17 17:44:00,5.36476,5.36598,5.36386,5.36386,8000000.0
2009-06-17 17:45:00,5.36471,5.36691,5.36471,5.36667,11000000.0
2009-06-17 17:46:00,5.36705,5.36732,5.36452,5.36452,9000000.0
2009-06-17 17:47:00,5.3664,5.36775,5.36461,5.36484,19000000.0
2009-06-17 17:48:00,5.36578,5.36785,5.36496,5.36724,16000000.0
2009-06-17 17:49:00,5.36809,5.36946,5.36697,5.36756,15000000.0
2009-06-17 17:50:00,5.36785,5.36967,5.3671,5.36967,11000000.0
2009-06-17 17:51:00,5.36992,5.37024,5.36806,5.37024,9000000.0
2009-06-17 17:52:00,5.37132,5.37362,5.37023,5.37362,11000000.0
2009-06-17 17:53:00,5.37374,5.37387,5.37273,5.37375,9000000.0
2009-06-17 17:54:00,5.37318,5.37395,5.37243,5.37395,10000000.0
2009-06-17 17:55:00,5.37503,5.37553,5.37331,5.37505,10000000.0
2009-06-17 17:56:00,5.37398,5.37398,5.37132,5.37254,16000000.0
2009-06-17 17:57:00,5.37288,5.37345,5.36948,5.36948,14000000.0
2009-06-17 17:58:00,5.37066,5.37133,5.36827,5.36984,24000000.0
2009-06-17 17:59:00,5.37035,5.37039,5.3678,5.36862,11000000.0
2009-06-17 18:00:00,5.36921,5.36978,5.36873,5.36919,10000000.0
2009-06-17 18:01:00,5.36882,5.36927,5.36821,5.36837,14000000.0
2009-06-17 18:02:00,5.36885,5.36993,5.36794,5.36902,12000000.0
2009-06-17 18:03:00,5.36837,5.36949,5.36698,5.36834,17000000.0
2009-06-17 18:04:00,5.36869,5.36917,5.36711,5.36789,15000000.0
2009-06-17 18:05:00,5.36933,5.36933,5.36521,5.36633,15000000.0
2009-06-17 18:06:00,5.36588,5.36763,5.36535,5.36745,15000000.0
2009-06-17 18:07:00,5.36837,5.36837,5.36642,5.36683,16000000.0
2009-06-17 18:08:00,5.36653,5.36777,5.3654,5.36693,16000000.0
2009-06-17 18:09:00,5.36701,5.36767,5.36578,5.36649,12000000.0
2009-06-17 18:10:00,5.36548,5.36724,5.36533,5.36692,17000000.0
2009-06-17 18:11:00,5.36631,5.36696,5.3649,5.36696,16000000.0
2009-06-17 18:12:00,5.36724,5.36863,5.3659,5.36863,13000000.0
2009-06-17 18:13:00,5.36691,5.3685,5.36611,5.3685,17000000.0
2009-06-17 18:14:00,5.36803,5.36979,5.3677,5.3677,13000000.0
2009-06-17 18:15:00,5.36719,5.36847,5.36583,5.36659,13000000.0
2009-06-17 18:16:00,5.36859,5.36859,5.36524,5.36621,15000000.0
2009-06-17 18:17:00,5.3657,5.36619,5.36351,5.36351,16000000.0
2009-06-17 18:18:00,5.36312,5.36542,5.36192,5.36341,18000000.0
2009-06-17 18:19:00,5.36378,5.3647,5.36284,5.36428,12000000.0
2009-06-17 18:20:00,5.36337,5.36432,5.36176,5.3629,16000000.0
2009-06-17 18:21:00,5.36224,5.36365,5.36104,5.36164,19000000.0
2009-06-17 18:22:00,5.36256,5.36256,5.35994,5.36227,20000000.0
2009-06-17 18:23:00,5.36152,5.36165,5.35751,5.35751,16000000.0
2009-06-17 18:24:00,5.35701,5.35987,5.35583,5.35834,14000000.0
2009-06-17 18:25:00,5.35856,5.35943,5.35759,5.35779,18000000.0
2009-06-17 18:26:00,5.35797,5.35903,5.35719,5.35808,9000000.0
2009-06-17 18:27:00,5.35808,5.36056,5.35808,5.36045,16000000.0
2009-06-17 18:28:00,5.35981,5.3609,5.35913,5.36,11000000.0
2009-06-17 18:29:00,5.36004,5.36122,5.35867,5.36086,15000000.0
2009-06-17 18:30:00,5.36123,5.36123,5.35917,5.35917,14000000.0
2009-06-17 18:31:00,5.35967,5.36023,5.35761,5.35761,19000000.0
2009-06-17 18:32:00,5.35959,5.35982,5.35748,5.35748,13000000.0
2009-06-17 18:33:00,5.35818,5.36098,5.35818,5.35969,13000000.0
2009-06-17 18:34:00,5.36257,5.36268,5.36086,5.36147,9000000.0
2009-06-17 18:35:00,5.35981,5.36191,5.35981,5.36085,14000000.0
2009-06-17 18:36:00,5.35902,5.36025,5.35817,5.36025,12000000.0
2009-06-17 18:37:00,5.36002,5.36066,5.35913,5.36066,13000000.0
2009-06-17 18:38:00,5.35962,5.3604,5.35871,5.35891,17000000.0
2009-06-17 18:39:00,5.35841,5.35924,5.35656,5.35669,18000000.0
2009-06-17 18:40:00,5.35893,5.36063,5.35843,5.36018,14000000.0
2009-06-17 18:41:00,5.36044,5.36194,5.35998,5.36043,18000000.0
2009-06-17 18:42:00,5.36052,5.36093,5.35906,5.35953,14000000.0
2009-06-17 18:43:00,5.35986,5.36137,5.35951,5.36023,14000000.0
2009-06-17 18:44:00,5.36101,5.36114,5.35893,5.36049,12000000.0
2009-06-17 18:45:00,5.36045,5.36101,5.35948,5.36101,17000000.0
2009-06-17 18:46:00,5.36099,5.36315,5.36057,5.36294,15000000.0
2009-06-17 18:47:00,5.36236,5.36374,5.36112,5.36364,16000000.0
2009-06-17 18:48:00,5.36273,5.36334,5.36168,5.36214,11000000.0
2009-06-17 18:49:00,5.36262,5.36338,5.36219,5.36298,8000000.0
2009-06-17 18:50:00,5.36247,5.36418,5.36215,5.36348,16000000.0
2009-06-17 18:51:00,5.36337,5.36553,5.36306,5.36442,19000000.0
2009-06-17 18:52:00,5.36539,5.36622,5.36466,5.36622,10000000.0
2009-06-17 18:53:00,5.36522,5.36673,5.36483,5.36631,10000000.0
2009-06-17 18:54:00,5.36448,5.36574,5.36415,5.36456,11000000.0
2009-06-17 18:55:00,5.36568,5.36623,5.36453,5.36546,8000000.0
2009-06-17 18:56:00,5.3654,5.36607,5.36424,5.36511,16000000.0
2009-06-17 18:57:00,5.36508,5.36508,5.36092,5.36092,8000000.0
2009-06-17 18:58:00,5.36219,5.36312,5.36149,5.36221,13000000.0
2009-06-17 18:59:00,5.36324,5.36324,5.3608,5.3624,17000000.0
2009-06-17 19:00:00,5.36208,5.36208,5.35964,5.36192,13000000.0
2009-06-17 19:01:00,5.36226,5.36256,5.36109,5.3623,12000000.0
2009-06-17 19:02:00,5.36159,5.3623,5.36087,5.36177,16000000.0
2009-06-17 19:03:00,5.36106,5.36149,5.35926,5.36087,17000000.0
2009-06-17 19:04:00,5.36059,5.362,5.36029,5.362,12000000.0
2009-06-17 19:05:00,5.36119,5.36381,5.36119,5.36254,17000000.0
2009-06-17 19:06:00,5.36377,5.36379,5.36232,5.36257,7000000.0
2009-06-17 19:07:00,5.36275,5.36319,5.36184,5.36253,20000000.0
2009-06-17 19:08:00,5.36237,5.36311,5.36118,5.36146,21000000.0
2009-06-17 19:09:00,5.36149,5.36339,5.36148,5.36148,16000000.0
2009-06-17 19:10:00,5.36111,5.364,5.36111,5.364,14000000.0
2009-06-17 19:11:00,5.3627,5.3637,5.36216,5.36296,12000000.0
2009-06-17 19:12:00,5.36342,5.36361,5.36156,5.36354,18000000.0
2009-06-17 19:13:00,5.36282,5.3633,5.36112,5.36112,14000000.0
2009-06-17 19:14:00,5.36224,5.36291,5.36114,5.36114,18000000.0
2009-06-17 19:15:00,5.36122,5.36365,5.36122,5.36316,9000000.0
2009-06-17 19:16:00,5.36329,5.36405,5.36231,5.36231,12000000.0
2009-06-17 19:17:00,5.36479,5.36499,5.36342,5.36414,14000000.0
2009-06-17 19:18:00,5.3651,5.36537,5.36332,5.36354,16000000.0
2009-06-17 19:19:00,5.36468,5.36494,5.36242,5.36352,7000000.0
2009-06-17 19:20:00,5.36253,5.36298,5.36137,5.36201,8000000.0
2009-06-17 19:21:00,5.36127,5.36191,5.36051,5.36135,18000000.0
2009-06-17 19:22:00,5.36197,5.36245,5.36141,5.36221,9000000.0
2009-06-17 19:23:00,5.36072,5.3612,5.35934,5.35934,10000000.0
2009-06-17 19:24:00,5.35891,5.36139,5.35891,5.36064,11000000.0
2009-06-17 19:25:00,5.36088,5.36125,5.3593,5.36074,17000000.0
2009-06-17 19:26:00,5.36026,5.36221,5.35989,5.36221,11000000.0
2009-06-17 19:27:00,5.36168,5.36171,5.35992,5.36023,13000000.0
2009-06-17 19:28:00,5.36019,5.36126,5.35964,5.36124,10000000.0
2009-06-17 19:29:00,5.3617,5.36172,5.35855,5.35865,11000000.0
2009-06-17 19:30:00,5.3576,5.35893,5.35715,5.35835,12000000.0
2009-06-17 19:31:00,5.35592,5.35681,5.35504,5.35617,8000000.0
2009-06-17 19:32:00,5.35589,5.35687,5.35565,5.35654,11000000.0
2009-06-17 19:33:00,5.35599,5.35754,5.35599,5.3572,13000000.0
2009-06-17 19:34:00,5.35704,5.35736,5.35547,5.35639,12000000.0
2009-06-17 19:35:00,5.35679,5.35679,5.35298,5.35433,13000000.0
2009-06-17 19:36:00,5.35506,5.35509,5.35327,5.35378,12000000.0
2009-06-17 19:37:00,5.35416,5.35445,5.35353,5.3542,8000000.0
2009-06-17 19:38:00,5.35479,5.35479,5.35129,5.35129,20000000.0
2009-06-17 19:39:00,5.35166,5.35302,5.35146,5.35302,11000000.0
2009-06-17 19:40:00,5.35291,5.35291,5.35068,5.35068,11000000.0
2009-06-17 19:41:00,5.35149,5.35149,5.34854,5.34967,9000000.0
2009-06-17 19:42:00,5.34929,5.34929,5.34653,5.34653,10000000.0
2009-06-17 19:43:00,5.34721,5.34815,5.34654,5.34739,14000000.0
2009-06-17 19:44:00,5.34745,5.34796,5.3462,5.34638,15000000.0
2009-06-17 19:45:00,5.34699,5.34759,5.34588,5.34758,12000000.0
2009-06-17 19:46:00,5.34676,5.34698,5.34322,5.34332,11000000.0
2009-06-17 19:47:00,5.34488,5.34602,5.34406,5.3452,10000000.0
2009-06-17 19:48:00,5.34581,5.34633,5.3446,5.34596,9000000.0
2009-06-17 19:49:00,5.34631,5.34656,5.34446,5.34534,16000000.0
2009-06-17 19:50:00,5.34457,5.34692,5.34451,5.34688,10000000.0
2009-06-17 19:51:00,5.3476,5.34786,5.34665,5.34779,11000000.0
2009-06-17 19:52:00,5.34683,5.3485,5.34623,5.34661,19000000.0
2009-06-17 19:53:00,5.34812,5.34879,5.34708,5.34784,19000000.0
2009-06-17 19:54:00,5.34757,5.34889,5.34757,5.3478,14000000.0
2009-06-17 19:55:00,5.34865,5.34998,5.34783,5.34969,16000000.0
2009-06-17 19:56:00,5.34937,5.34937,5.34721,5.34789,12000000.0
2009-06-17 19:57:00,5.34802,5.34802,5.34495,5.345,14000000.0
2009-06-17 19:58:00,5.34597,5.34732,5.34518,5.34605,13000000.0
2009-06-17 19:59:00,5.34668,5.34775,5.34623,5.34726,10000000.0
2009-06-17 20:00:00,5.3462,5.34677,5.34441,5.34632,15000000.0
2009-06-17 20:01:00,5.34379,5.34553,5.34271,5.34321,14000000.0
2009-06-17 20:02:00,5.34311,5.34484,5.34311,5.34382,8000000.0
2009-06-17 20:03:00,5.3434,5.34358,5.34174,5.34264,13000000.0
2009-06-17 20:04:00,5.34176,5.34268,5.34021,5.34201,12000000.0
2009-06-17 20:05:00,5.34118,5.3425,5.34055,5.34099,11000000.0
2009-06-17 20:06:00,5.34251,5.34304,5.34193,5.34193,10000000.0
2009-06-17 20:07:00,5.34278,5.34379,5.3406,5.34379,13000000.0
2009-06-17 20:08:00,5.34336,5.34388,5.34217,5.34272,16000000.0
2009-06-17 20:09:00,5.34321,5.34386,5.34201,5.3426,17000000.0
2009-06-17 20:10:00,5.34213,5.34249,5.33963,5.33963,10000000.0
2009-06-17 20:11:00,5.34001,5.34227,5.33867,5.3388,13000000.0
2009-06-17 20:12:00,5.33917,5.33974,5.33779,5.33933,15000000.0
2009-06-17 20:13:00,5.33967,5.34072,5.33942,5.33977,13000000.0
2009-06-17 20:14:00,5.33971,5.34004,5.3383,5.33854,8000000.0
2009-06-17 20:15:00,5.33949,5.33949,5.3359,5.33655,10000000.0
2009-06-17 20:16:00,5.3367,5.3367,5.3319,5.33556,14000000.0
2009-06-17 20:17:00,5.332,5.33361,5.32845,5.33034,13000000.0
2009-06-17 20:18:00,5.33148,5.33211,5.32945,5.32997,7000000.0
2009-06-17 20:19:00,5.33204,5.33273,5.33143,5.33246,11000000.0
2009-06-17 20:20:00,5.33162,5.33262,5.33059,5.3306,19000000.0
2009-06-17 20:21:00,5.32928,5.33015,5.32521,5.32521,11000000.0
2009-06-17 20:22:00,5.32544,5.32604,5.32432,5.32435,11000000.0
2009-06-17 20:23:00,5.32379,5.32539,5.32156,5.32437,13000000.0
2009-06-17 20:24:00,5.32523,5.32523,5.32302,5.32503,9000000.0
2009-06-17 20:25:00,5.32409,5.32579,5.3231,5.32579,18000000.0
2009-06-17 20:26:00,5.32582,5.32597,5.32466,5.32597,7000000.0
2009-06-17 20:27:00,5.32542,5.32633,5.32504,5.3259,9000000.0
2009-06-17 20:28:00,5.32452,5.32569,5.32087,5.32101,13000000.0
2009-06-17 20:29:00,5.32066,5.32397,5.32033,5.32088,14000000.0
2009-06-17 20:30:00,5.31906,5.32056,5.31716,5.31812,16000000.0
2009-06-17 20:31:00,5.31861,5.3196,5.31708,5.31913,22000000.0
2009-06-17 20:32:00,5.31934,5.32127,5.31856,5.3212,12000000.0
2009-06-17 20:33:00,5.32219,5.32398,5.32104,5.32335,13000000.0
2009-06-17 20:34:00,5.32326,5.32453,5.32139,5.32453,15000000.0
2009-06-17 20:35:00,5.32535,5.32568,5.32425,5.3252,16000000.0
2009-06-17 20:36:00,5.3254,5.32655,5.3246,5.32655,15000000.0
2009-06-17 20:37:00,5.32483,5.3263,5.32468,5.32529,14000000.0
2009-06-17 20:38:00,5.32574,5.32617,5.32369,5.32393,13000000.0
2009-06-17 20:39:00,5.32418,5.32498,5.3232,5.32367,18000000.0
2009-06-17 20:40:00,5.32403,5.32741,5.32403,5.32741,14000000.0
2009-06-17 20:41:00,5.32665,5.32678,5.32488,5.32575,18000000.0
2009-06-17 20:42:00,5.32691,5.32792,5.32628,5.32678,12000000.0
2009-06-17 20:43:00,5.32722,5.32823,5.32586,5.32791,18000000.0
2009-06-17 20:44:00,5.32802,5.32911,5.32614,5.32878,18000000.0
2009-06-17 20:45:00,5.329,5.329,5.3266,5.32816,11000000.0
2009-06-17 20:46:00,5.32573,5.32827,5.32573,5.328,18000000.0
2009-06-17 20:47:00,5.32754,5.32772,5.326,5.32645,20000000.0
2009-06-17 20:48:00,5.32595,5.32727,5.32329,5.32451,17000000.0
2009-06-17 20:49:00,5.32549,5.3262,5.32305,5.32536,16000000.0
2009-06-17 20:50:00,5.32548,5.32575,5.32403,5.32461,8000000.0
2009-06-17 20:51:00,5.32579,5.326,5.32461,5.32572,8000000.0
2009-06-17 20:52:00,5.32591,5.32625,5.32463,5.3251,12000000.0
2009-06-17 20:53:00,5.32495,5.32616,5.32394,5.3258,16000000.0
2009-06-17 20:54:00,5.32519,5.3256,5.32317,5.3256,15000000.0
2009-06-17 20:55:00,5.32591,5.32591,5.32394,5.32538,16000000.0
2009-06-17 20:56:00,5.3247,5.3253,5.32316,5.32449,7000000.0
2009-06-17 20:57:00,5.32415,5.32528,5.32303,5.32459,14000000.0
2009-06-17 20:58:00,5.32397,5.32442,5.3228,5.32401,10000000.0
2009-06-17 20:59:00,5.32354,5.32471,5.32312,5.32424,11000000.0
2009-06-17 21:00:00,5.32618,5.32701,5.3241,5.32526,14000000.0
2009-06-17 21:01:00,5.32582,5.32634,5.32461,5.32543,12000000.0
2009-06-17 21:02:00,5.3249,5.32586,5.32401,5.32533,17000000.0
2009-06-17 21:03:00,5.32642,5.32711,5.32568,5.32634,11000000.0
2009-06-17 21:04:00,5.32512,5.32571,5.32419,5.3245,10000000.0
2009-06-17 21:05:00,5.32548,5.32605,5.32317,5.32529,8000000.0
2009-06-17 21:06:00,5.32363,5.32485,5.32244,5.32379,13000000.0
2009-06-17 21:07:00,5.32307,5.32527,5.32277,5.32364,14000000.0
2009-06-17 21:08:00,5.32574,5.32591,5.3242,5.32463,8000000.0
2009-06-17 21:09:00,5.32513,5.32567,5.32326,5.32363,13000000.0
2009-06-17 21:10:00,5.32331,5.32474,5.32273,5.32442,17000000.0
2009-06-17 21:11:00,5.32512,5.32512,5.32318,5.3248,15000000.0
2009-06-17 21:12:00,5.32334,5.32432,5.32257,5.32389,11000000.0
2009-06-17 21:13:00,5.32401,5.32502,5.32334,5.32473,12000000.0
2009-06-17 21:14:00,5.32489,5.32557,5.3241,5.3241,14000000.0
2009-06-17 21:15:00,5.32511,5.32577,5.32366,5.32518,13000000.0
2009-06-17 21:16:00,5.32484,5.32679,5.32484,5.32643,12000000.0
2009-06-17 21:17:00,5.32529,5.32657,5.32529,5.32635,16000000.0
2009-06-17 21:18:00,5.3254,5.32641,5.3252,5.32585,15000000.0
2009-06-17 21:19:00,5.32597,5.32629,5.32471,5.32551,15000000.0
2009-06-17 21:20:00,5.32613,5.32658,5.32547,5.32639,8000000.0
2009-06-17 21:21:00,5.32535,5.32606,5.32407,5.32536,17000000.0
2009-06-17 21:22:00,5.32589,5.32634,5.32484,5.32484,11000000.0
2009-06-17 21:23:00,5.32556,5.32659,5.32403,5.32496,23000000.0
2009-06-17 21:24:00,5.3255,5.32581,5.32396,5.32479,13000000.0
2009-06-17 21:25:00,5.32558,5.32609,5.3246,5.32548,15000000.0
2009-06-17 21:26:00,5.32543,5.3256,5.32468,5.32521,10000000.0
2009-06-17 21:27:00,5.32571,5.32571,5.3243,5.32535,10000000.0
2009-06-17 21:28:00,5.32441,5.32682,5.32441,5.32539,13000000.0
2009-06-17 21:29:00,5.32732,5.32732,5.3252,5.32677,10000000.0
2009-06-17 21:30:00,5.32671,5.32898,5.32612,5.32872,16000000.0
2009-06-17 21:31:00,5.32938,5.32957,5.32789,5.32822,18000000.0
2009-06-17 21:32:00,5.33053,5.33129,5.32833,5.32928,15000000.0
2009-06-17 21:33:00,5.33088,5.33097,5.32911,5.32983,13000000.0
2009-06-17 21:34:00,5.32962,5.33171,5.32962,5.33135,9000000.0
2009-06-17 21:35:00,5.33096,5.33098,5.3295,5.33062,8000000.0
2009-06-17 21:36:00,5.32969,5.33028,5.32858,5.32923,18000000.0
2009-06-17 21:37:00,5.32981,5.33132,5.32948,5.33063,22000000.0
2009-06-17 21:38:00,5.3303,5.33094,5.32949,5.32958,9000000.0
2009-06-17 21:39:00,5.3295,5.3308,5.32914,5.33011,11000000.0
2009-06-17 21:40:00,5.32968,5.33046,5.32926,5.33023,19000000.0
2009-06-17 21:41:00,5.33017,5.33098,5.32919,5.32964,12000000.0
2009-06-17 21:42:00,5.32946,5.33011,5.32828,5.33011,11000000.0
2009-06-17 21:43:00,5.32974,5.32984,5.32839,5.32903,14000000.0
2009-06-17 21:44:00,5.32838,5.32946,5.32781,5.32865,13000000.0
2009-06-17 21:45:00,5.32794,5.32959,5.32793,5.32935,12000000.0
2009-06-17 21:46:00,5.32843,5.32975,5.3284,5.32879,14000000.0
2009-06-17 21:47:00,5.32966,5.32966,5.32747,5.3291,17000000.0
2009-06-17 21:48:00,5.32828,5.33021,5.32828,5.32988,16000000.0
2009-06-17 21:49:00,5.33036,5.3305,5.32888,5.32988,14000000.0
2009-06-17 21:50:00,5.32938,5.32984,5.32732,5.32806,13000000.0
2009-06-17 21:51:00,5.32836,5.3294,5.32748,5.3282,14000000.0
2009-06-17 21:52:00,5.32784,5.32921,5.3276,5.32831,17000000.0
2009-06-17 21:53:00,5.32935,5.32957,5.32817,5.32848,27000000.0
2009-06-17 21:54:00,5.32808,5.3288,5.32621,5.32621,10000000.0
2009-06-17 21:55:00,5.32701,5.32835,5.32701,5.32835,8000000.0
2009-06-17 21:56:00,5.32821,5.32871,5.32576,5.32789,16000000.0
2009-06-17 21:57:00,5.32656,5.32899,5.32656,5.32772,18000000.0
2009-06-17 21:58:00,5.32913,5.33038,5.3285,5.32863,18000000.0
2009-06-17 21:59:00,5.32828,5.32997,5.32828,5.32915,17000000.0
2009-06-17 22:00:00,5.32923,5.33051,5.3291,5.3297,9000000.0
2009-06-17 22:01:00,5.3299,5.33179,5.32969,5.33138,22000000.0
2009-06-17 22:02:00,5.33014,5.33198,5.33014,5.33198,11000000.0
2009-06-17 22:03:00,5.33193,5.33193,5.33033,5.33055,16000000.0
2009-06-17 22:04:00,5.33117,5.33218,5.33079,5.33155,12000000.0
2009-06-17 22:05:00,5.33009,5.33242,5.33009,5.33242,7000000.0
2009-06-17 22:06:00,5.33128,5.33308,5.33128,5.33131,15000000.0
2009-06-17 22:07:00,5.33194,5.33275,5.33089,5.33175,19000000.0
2009-06-17 22:08:00,5.33217,5.33307,5.33165,5.33215,11000000.0
2009-06-17 22:09:00,5.33208,5.33301,5.33068,5.33068,10000000.0
2009-06-17 22:10:00,5.33174,5.33208,5.32974,5.32974,10000000.0
2009-06-17 22:11:00,5.32999,5.33165,5.32958,5.3305,18000000.0
2009-06-17 22:12:00,5.33164,5.33164,5.33057,5.33112,11000000.0
2009-06-17 22:13:00,5.33039,5.33122,5.32977,5.32977,14000000.0
2009-06-17 22:14:00,5.33048,5.3305,5.32801,5.32979,24000000.0
2009-06-17 22:15:00,5.32982,5.33063,5.32858,5.32905,13000000.0
2009-06-17 22:16:00,5.32912,5.32962,5.32844,5.3287,13000000.0
2009-06-17 22:17:00,5.32878,5.3296,5.3284,5.3296,8000000.0
2009-06-17 22:18:00,5.32794,5.32956,5.32788,5.3293,13000000.0
2009-06-17 22:19:00,5.32826,5.32995,5.32826,5.32933,14000000.0
2009-06-17 22:20:00,5.32999,5.33031,5.32883,5.32883,21000000.0
2009-06-17 22:21:00,5.32935,5.32999,5.32875,5.32883,13000000.0
2009-06-17 22:22:00,5.33041,5.33041,5.3285,5.32951,12000000.0
2009-06-17 22:23:00,5.33008,5.33097,5.32872,5.32872,18000000.0
2009-06-17 22:24:00,5.32899,5.33086,5.3289,5.33002,14000000.0
2009-06-17 22:25:00,5.33004,5.33075,5.32938,5.33026,13000000.0
2009-06-17 22:26:00,5.32835,5.33078,5.32835,5.33078,13000000.0
2009-06-17 22:27:00,5.33005,5.33081,5.32931,5.32968,16000000.0
2009-06-17 22:28:00,5.33013,5.33084,5.32877,5.33058,13000000.0
2009-06-17 22:29:00,5.32856,5.33065,5.32856,5.32979,21000000.0
2009-06-17 22:30:00,5.32977,5.33071,5.32857,5.32984,17000000.0
2009-06-17 22:31:00,5.33021,5.33025,5.32985,5.32996,10000000.0
2009-06-17 22:32:00,5.32867,5.32953,5.32741,5.32741,13000000.0
2009-06-17 22:33:00,5.32937,5.33061,5.32849,5.33025,13000000.0
2009-06-17 22:34:00,5.33041,5.33193,5.32983,5.33104,13000000.0
2009-06-17 22:35:00,5.33135,5.33298,5.33106,5.33237,19000000.0
2009-06-17 22:36:00,5.33187,5.33247,5.33073,5.33186,14000000.0
2009-06-17 22:37:00,5.33129,5.33219,5.33038,5.33161,17000000.0
2009-06-17 22:38:00,5.33149,5.33235,5.33127,5.33212,9000000.0
2009-06-17 22:39:00,5.33033,5.33305,5.33033,5.33137,20000000.0
2009-06-17 22:40:00,5.3326,5.33272,5.33005,5.33005,13000000.0
2009-06-17 22:41:00,5.33131,5.33162,5.33006,5.33105,13000000.0
2009-06-17 22:42:00,5.33068,5.3328,5.33068,5.33257,10000000.0
2009-06-17 22:43:00,5.33315,5.33362,5.33232,5.33349,15000000.0
2009-06-17 22:44:00,5.3328,5.3332,5.33158,5.33158,16000000.0
2009-06-17 22:45:00,5.33187,5.33293,5.33149,5.33233,14000000.0
2009-06-17 22:46:00,5.33279,5.33336,5.33157,5.33229,12000000.0
2009-06-17 22:47:00,5.33308,5.33308,5.33162,5.33223,7000000.0
2009-06-17 22:48:00,5.33229,5.33261,5.33133,5.33208,16000000.0
2009-06-17 22:49:00,5.33264,5.33327,5.33149,5.33149,10000000.0
2009-06-17 22:50:00,5.33158,5.33246,5.33083,5.33087,15000000.0
2009-06-17 22:51:00,5.33204,5.33282,5.33085,5.33092,17000000.0
2009-06-17 22:52:00,5.33188,5.33264,5.33126,5.33194,10000000.0
2009-06-17 22:53:00,5.33155,5.33253,5.3309,5.33145,20000000.0
2009-06-17 22:54:00,5.33166,5.33235,5.33101,5.33171,10000000.0
2009-06-17 22:55:00,5.33108,5.33228,5.33069,5.33141,12000000.0
2009-06-17 22:56:00,5.33118,5.33236,5.33097,5.3317,9000000.0
2009-06-17 22:57:00,5.33244,5.33258,5.33098,5.33183,18000000.0
2009-06-17 22:58:00,5.33202,5.33263,5.33093,5.33199,13000000.0
2009-06-17 22:59:00,5.33237,5.33248,5.33083,5.33197,10000000.0
2009-06-17 23:00:00,5.33259,5.33294,5.3312,5.33237,17000000.0
2009-06-17 23:01:00,5.33175,5.33299,5.33175,5.33292,13000000.0
2009-06-17 23:02:00,5.3327,5.33274,5.33143,5.332,7000000.0
2009-06-17 23:03:00,5.33139,5.33253,5.33071,5.33115,16000000.0
2009-06-17 23:04:00,5.33075,5.33197,5.33075,5.33109,12000000.0
2009-06-17 23:05:00,5.33087,5.33138,5.33029,5.33129,11000000.0
2009-06-17 23:06:00,5.33101,5.33147,5.33013,5.33063,11000000.0
2009-06-17 23:07:00,5.33019,5.33033,5.32784,5.3293,13000000.0
2009-06-17 23:08:00,5.33017,5.33068,5.3295,5.3295,20000000.0
2009-06-17 23:09:00,5.32904,5.33036,5.32904,5.33027,16000000.0
2009-06-17 23:10:00,5.33075,5.33095,5.33075,5.33075,16000000.0
2009-06-17 23:11:00,5.32987,5.33017,5.32944,5.33017,10000000.0
2009-06-17 23:12:00,5.33074,5.33121,5.32974,5.33054,12000000.0
2009-06-17 23:13:00,5.33067,5.33067,5.32811,5.32866,16000000.0
2009-06-17 23:14:00,5.32967,5.32979,5.32866,5.32967,9000000.0
2009-06-17 23:15:00,5.33029,5.33039,5.32967,5.32967,9000000.0
2009-06-17 23:16:00,5.32953,5.32977,5.32799,5.32896,18000000.0
2009-06-17 23:17:00,5.32887,5.3294,5.32828,5.32885,8000000.0
2009-06-17 23:18:00,5.32948,5.3305,5.32924,5.32968,10000000.0
2009-06-17 23:19:00,5.33054,5.33084,5.32957,5.32973,9000000.0
2009-06-17 23:20:00,5.3302,5.33139,5.32964,5.33087,17000000.0
2009-06-17 23:21:00,5.33105,5.33113,5.33034,5.33091,11000000.0
2009-06-17 23:22:00,5.32986,5.33139,5.32849,5.33139,12000000.0
2009-06-17 23:23:00,5.33074,5.33097,5.32991,5.32991,12000000.0
2009-06-17 23:24:00,5.32989,5.33043,5.32657,5.32936,12000000.0
2009-06-17 23:25:00,5.32967,5.32988,5.32847,5.32847,9000000.0
2009-06-17 23:26:00,5.32988,5.32995,5.32975,5.32975,14000000.0
2009-06-17 23:27:00,5.32954,5.3303,5.32929,5.32984,17000000.0
2009-06-17 23:28:00,5.32978,5.33043,5.32905,5.32992,15000000.0
2009-06-17 23:29:00,5.33035,5.3309,5.32983,5.32984,11000000.0
2009-06-17 23:30:00,5.33013,5.33115,5.32964,5.33026,14000000.0
2009-06-17 23:31:00,5.32946,5.33012,5.32887,5.32945,7000000.0
2009-06-17 23:32:00,5.32895,5.332,5.32895,5.33038,15000000.0
2009-06-17 23:33:00,5.33177,5.33205,5.33025,5.3306,7000000.0
2009-06-17 23:34:00,5.33076,5.33164,5.33076,5.33127,10000000.0
2009-06-17 23:35:00,5.33127,5.33189,5.33063,5.3308,12000000.0
2009-06-17 23:36:00,5.3311,5.33159,5.3311,5.33159,10000000.0
2009-06-17 23:37:00,5.33103,5.33103,5.33004,5.33004,14000000.0
2009-06-17 23:38:00,5.33088,5.33088,5.32779,5.32977,17000000.0
2009-06-17 23:39:00,5.33134,5.33198,5.33099,5.33099,9000000.0
2009-06-17 23:40:00,5.33198,5.3336,5.33192,5.3336,12000000.0
2009-06-17 23:41:00,5.33234,5.33375,5.33226,5.33275,9000000.0
2009-06-17 23:42:00,5.3344,5.3349,5.3321,5.33218,15000000.0
2009-06-17 23:43:00,5.33386,5.33393,5.33245,5.33393,13000000.0
2009-06-17 23:44:00,5.33355,5.33412,5.33313,5.33329,8000000.0
2009-06-17 23:45:00,5.33419,5.3352,5.33354,5.33511,12000000.0
2009-06-17 23:46:00,5.33457,5.33514,5.33236,5.33236,20000000.0
2009-06-17 23:47:00,5.33347,5.33428,5.33286,5.33397,19000000.0
2009-06-17 23:48:00,5.33382,5.33473,5.33211,5.33291,14000000.0
2009-06-17 23:49:00,5.33307,5.33365,5.33169,5.33267,12000000.0
2009-06-17 23:50:00,5.33301,5.33301,5.33202,5.33273,10000000.0
2009-06-17 23:51:00,5.33282,5.33356,5.33183,5.33202,14000000.0
2009-06-17 23:52:00,5.33237,5.33301,5.33194,5.33234,13000000.0
2009-06-17 23:53:00,5.33288,5.33295,5.33275,5.33275,16000000.0
2009-06-17 23:54:00,5.33282,5.33301,5.33184,5.33266,13000000.0
2009-06-17 23:55:00,5.33356,5.33358,5.33217,5.33289,16000000.0
2009-06-17 23:56:00,5.33386,5.33433,5.333,5.33331,12000000.0
2009-06-17 23:57:00,5.3338,5.33465,5.33241,5.33241,14000000.0
2009-06-17 23:58:00,5.33388,5.33388,5.33135,5.33262,16000000.0
2009-06-17 23:59:00,5.33227,5.33318,5.33181,5.3327,12000000.0
2009-06-18 00:00:00,5.33311,5.33359,5.3329,5.3334,17000000.0
2009-06-18 00:01:00,5.33254,5.33305,5.33051,5.33109,12000000.0
2009-06-18 00:02:00,5.33036,5.33107,5.33032,5.33032,11000000.0
2009-06-18 00:03:00,5.33083,5.33104,5.32965,5.33012,7000000.0
2009-06-18 00:04:00,5.33105,5.33227,5.33033,5.33106,16000000.0
2009-06-18 00:05:00,5.33211,5.33224,5.33032,5.33076,17000000.0
2009-06-18 00:06:00,5.33088,5.33223,5.33043,5.33219,10000000.0
2009-06-18 00:07:00,5.3324,5.33274,5.331,5.33233,19000000.0
2009-06-18 00:08:00,5.33065,5.33247,5.33065,5.33192,9000000.0
2009-06-18 00:09:00,5.33243,5.33243,5.33127,5.33162,19000000.0
2009-06-18 00:10:00,5.33173,5.33188,5.33056,5.33128,16000000.0
2009-06-18 00:11:00,5.33055,5.33135,5.33034,5.33135,9000000.0
2009-06-18 00:12:00,5.33088,5.33112,5.32984,5.33054,11000000.0
2009-06-18 00:13:00,5.33065,5.33065,5.33026,5.33052,8000000.0
2009-06-18 00:14:00,5.33125,5.33125,5.33105,5.33118,9000000.0
2009-06-18 00:15:00,5.33118,5.33286,5.33052,5.33286,15000000.0
2009-06-18 00:16:00,5.33184,5.33381,5.33168,5.33198,18000000.0
2009-06-18 00:17:00,5.33258,5.33349,5.33162,5.33224,21000000.0
2009-06-18 00:18:00,5.33206,5.33259,5.33103,5.33197,16000000.0
2009-06-18 00:19:00,5.33189,5.333,5.3315,5.33215,12000000.0
2009-06-18 00:20:00,5.33171,5.33254,5.33115,5.33202,13000000.0
2009-06-18 00:21:00,5.33181,5.33243,5.33143,5.33198,13000000.0
2009-06-18 00:22:00,5.33127,5.33166,5.32952,5.33059,13000000.0
2009-06-18 00:23:00,5.33114,5.33114,5.32845,5.32919,11000000.0
2009-06-18 00:24:00,5.32868,5.32877,5.32852,5.32868,10000000.0
2009-06-18 00:25:00,5.32872,5.3288,5.32842,5.3288,16000000.0
2009-06-18 00:26:00,5.32869,5.3291,5.32775,5.3286,13000000.0
2009-06-18 00:27:00,5.32912,5.32914,5.32797,5.32874,16000000.0
2009-06-18 00:28:00,5.32884,5.32921,5.32839,5.32874,13000000.0
2009-06-18 00:29:00,5.32937,5.33401,5.32937,5.33401,10000000.0
2009-06-18 00:30:00,5.33293,5.33369,5.33151,5.33213,15000000.0
2009-06-18 00:31:00,5.33249,5.33249,5.33058,5.33137,18000000.0
2009-06-18 00:32:00,5.33196,5.33196,5.33044,5.33064,14000000.0
2009-06-18 00:33:00,5.33078,5.33153,5.33003,5.33072,13000000.0
2009-06-18 00:34:00,5.33123,5.33225,5.33043,5.33092,11000000.0
2009-06-18 00:35:00,5.33178,5.33235,5.3307,5.33117,13000000.0
2009-06-18 00:36:00,5.33195,5.3326,5.33126,5.33177,12000000.0
2009-06-18 00:37:00,5.33214,5.33322,5.3318,5.33322,10000000.0
2009-06-18 00:38:00,5.33309,5.33385,5.33258,5.33312,11000000.0
2009-06-18 00:39:00,5.33367,5.33425,5.33252,5.33296,16000000.0
2009-06-18 00:40:00,5.33308,5.33347,5.33232,5.33267,10000000.0
2009-06-18 00:41:00,5.33241,5.33308,5.33097,5.33282,15000000.0
2009-06-18 00:42:00,5.33252,5.33252,5.33126,5.33202,10000000.0
2009-06-18 00:43:00,5.3329,5.33366,5.33184,5.33366,8000000.0
2009-06-18 00:44:00,5.33349,5.33404,5.33298,5.33388,7000000.0
2009-06-18 00:45:00,5.33414,5.33434,5.3329,5.33317,10000000.0
2009-06-18 00:46:00,5.33411,5.33476,5.3328,5.33453,18000000.0
2009-06-18 00:47:00,5.33412,5.33615,5.33368,5.33584,18000000.0
2009-06-18 00:48:00,5.33647,5.33678,5.33503,5.33657,15000000.0
2009-06-18 00:49:00,5.33601,5.33612,5.33416,5.33475,19000000.0
2009-06-18 00:50:00,5.33493,5.33619,5.33426,5.33517,15000000.0
2009-06-18 00:51:00,5.3359,5.3359,5.33442,5.33442,12000000.0
2009-06-18 00:52:00,5.33454,5.33534,5.3337,5.33452,15000000.0
2009-06-18 00:53:00,5.33517,5.33545,5.33449,5.33522,9000000.0
2009-06-18 00:54:00,5.33459,5.33622,5.33459,5.33474,17000000.0
2009-06-18 00:55:00,5.33519,5.33589,5.33493,5.33589,11000000.0
2009-06-18 00:56:00,5.33496,5.33608,5.33447,5.33554,23000000.0
2009-06-18 00:57:00,5.33598,5.336,5.33469,5.33494,11000000.0
2009-06-18 00:58:00,5.33586,5.33661,5.33573,5.33573,11000000.0
2009-06-18 00:59:00,5.33598,5.33632,5.33485,5.33485,11000000.0
2009-06-18 01:00:00,5.33622,5.33713,5.33549,5.33549,14000000.0
2009-06-18 01:01:00,5.33632,5.33632,5.33473,5.33543,9000000.0
2009-06-18 01:02:00,5.33456,5.33598,5.33456,5.33527,13000000.0
2009-06-18 01:03:00,5.33439,5.33584,5.33439,5.33507,18000000.0
2009-06-18 01:04:00,5.33527,5.33671,5.33485,5.33671,11000000.0
2009-06-18 01:05:00,5.3358,5.33656,5.33491,5.33491,13000000.0
2009-06-18 01:06:00,5.3352,5.33614,5.33473,5.33475,9000000.0
2009-06-18 01:07:00,5.33531,5.33606,5.33483,5.33523,15000000.0
2009-06-18 01:08:00,5.33542,5.3362,5.33446,5.33446,15000000.0
2009-06-18 01:09:00,5.33513,5.33616,5.33492,5.33567,14000000.0
2009-06-18 01:10:00,5.33449,5.33542,5.33401,5.33414,13000000.0
2009-06-18 01:11:00,5.33433,5.33487,5.33313,5.33346,7000000.0
2009-06-18 01:12:00,5.33319,5.33367,5.33055,5.33128,17000000.0
2009-06-18 01:13:00,5.33091,5.33178,5.32982,5.32982,18000000.0
2009-06-18 01:14:00,5.32987,5.33143,5.32898,5.33025,14000000.0
2009-06-18 01:15:00,5.32882,5.33029,5.32858,5.3296,10000000.0
2009-06-18 01:16:00,5.32917,5.3298,5.32856,5.3298,18000000.0
2009-06-18 01:17:00,5.32919,5.33041,5.32913,5.33014,16000000.0
2009-06-18 01:18:00,5.3308,5.33194,5.33014,5.33167,13000000.0
2009-06-18 01:19:00,5.3313,5.33168,5.3303,5.33073,12000000.0
2009-06-18 01:20:00,5.33136,5.33236,5.33028,5.33193,15000000.0
2009-06-18 01:21:00,5.33258,5.33328,5.3321,5.33258,14000000.0
2009-06-18 01:22:00,5.33247,5.33289,5.33201,5.33263,13000000.0
2009-06-18 01:23:00,5.33256,5.33297,5.3317,5.33281,14000000.0
2009-06-18 01:24:00,5.33302,5.33346,5.33216,5.33259,15000000.0
2009-06-18 01:25:00,5.33343,5.33343,5.33136,5.33211,17000000.0
2009-06-18 01:26:00,5.33219,5.33219,5.33048,5.33048,14000000.0
2009-06-18 01:27:00,5.33146,5.3318,5.32973,5.33133,13000000.0
2009-06-18 01:28:00,5.33142,5.33142,5.32976,5.33014,9000000.0
2009-06-18 01:29:00,5.33041,5.33154,5.33014,5.3313,11000000.0
2009-06-18 01:30:00,5.32975,5.33102,5.32975,5.33053,20000000.0
2009-06-18 01:31:00,5.33054,5.33086,5.3299,5.33028,9000000.0
2009-06-18 01:32:00,5.33055,5.331,5.32998,5.3306,7000000.0
2009-06-18 01:33:00,5.33,5.33033,5.32829,5.32916,13000000.0
2009-06-18 01:34:00,5.32867,5.32867,5.32709,5.3278,10000000.0
2009-06-18 01:35:00,5.32726,5.32787,5.32563,5.32697,17000000.0
2009-06-18 01:36:00,5.32618,5.32747,5.32608,5.32608,16000000.0
2009-06-18 01:37:00,5.32731,5.32744,5.32601,5.32601,13000000.0
2009-06-18 01:38:00,5.32665,5.32716,5.32578,5.32682,15000000.0
2009-06-18 01:39:00,5.32708,5.32743,5.32565,5.32664,13000000.0
2009-06-18 01:40:00,5.32787,5.32916,5.32731,5.32833,14000000.0
2009-06-18 01:41:00,5.32894,5.3293,5.32773,5.32851,12000000.0
2009-06-18 01:42:00,5.32832,5.3294,5.32803,5.32833,14000000.0
2009-06-18 01:43:00,5.32854,5.32913,5.32699,5.32778,18000000.0
2009-06-18 01:44:00,5.32714,5.32768,5.32415,5.32486,12000000.0
2009-06-18 01:45:00,5.32561,5.32614,5.32395,5.32463,19000000.0
2009-06-18 01:46:00,5.32552,5.32552,5.32467,5.32503,15000000.0
2009-06-18 01:47:00,5.32437,5.32541,5.3241,5.32435,10000000.0
2009-06-18 01:48:00,5.32496,5.32505,5.32362,5.3237,14000000.0
2009-06-18 01:49:00,5.32316,5.32415,5.32151,5.32288,16000000.0
2009-06-18 01:50:00,5.323,5.32331,5.32092,5.32331,18000000.0
2009-06-18 01:51:00,5.32212,5.32411,5.32212,5.32254,16000000.0
2009-06-18 01:52:00,5.3233,5.32396,5.3229,5.3229,10000000.0
2009-06-18 01:53:00,5.32414,5.32573,5.32335,5.32517,15000000.0
2009-06-18 01:54:00,5.32388,5.3254,5.32388,5.32483,14000000.0
2009-06-18 01:55:00,5.32515,5.32599,5.32422,5.32485,14000000.0
2009-06-18 01:56:00,5.32476,5.32502,5.32342,5.32444,8000000.0
2009-06-18 01:57:00,5.32272,5.32397,5.32272,5.32309,10000000.0
2009-06-18 01:58:00,5.32352,5.32352,5.32149,5.32223,21000000.0
2009-06-18 01:59:00,5.32356,5.32362,5.3222,5.32301,16000000.0
2009-06-18 02:00:00,5.32404,5.3241,5.32363,5.32395,11000000.0
2009-06-18 02:01:00,5.32388,5.32516,5.32357,5.32496,11000000.0
2009-06-18 02:02:00,5.32557,5.32557,5.32408,5.32475,13000000.0
2009-06-18 02:03:00,5.32524,5.32524,5.32371,5.32476,8000000.0
2009-06-18 02:04:00,5.32365,5.32671,5.32362,5.32671,18000000.0
2009-06-18 02:05:00,5.32739,5.32739,5.32572,5.32572,14000000.0
2009-06-18 02:06:00,5.32647,5.32964,5.32647,5.32964,18000000.0
2009-06-18 02:07:00,5.32905,5.33014,5.32744,5.32862,12000000.0
2009-06-18 02:08:00,5.32814,5.32875,5.32668,5.32805,12000000.0
2009-06-18 02:09:00,5.32899,5.32931,5.32776,5.32847,11000000.0
2009-06-18 02:10:00,5.32859,5.32949,5.32795,5.32949,10000000.0
2009-06-18 02:11:00,5.32949,5.32971,5.32821,5.32925,16000000.0
2009-06-18 02:12:00,5.33019,5.33199,5.3297,5.33199,17000000.0
2009-06-18 02:13:00,5.33169,5.3321,5.33097,5.3318,9000000.0
2009-06-18 02:14:00,5.33217,5.33301,5.33052,5.33231,16000000.0
2009-06-18 02:15:00,5.332,5.33218,5.32981,5.331,15000000.0
2009-06-18 02:16:00,5.32972,5.33114,5.32879,5.3307,16000000.0
2009-06-18 02:17:00,5.33071,5.33141,5.32996,5.32996,14000000.0
2009-06-18 02:18:00,5.3305,5.33144,5.33014,5.33104,16000000.0
2009-06-18 02:19:00,5.32996,5.33051,5.32933,5.32989,11000000.0
2009-06-18 02:20:00,5.32953,5.33047,5.32877,5.32974,10000000.0
2009-06-18 02:21:00,5.33005,5.3304,5.32867,5.3304,18000000.0
2009-06-18 02:22:00,5.32907,5.32907,5.32711,5.32763,15000000.0
2009-06-18 02:23:00,5.32636,5.32645,5.32458,5.32509,16000000.0
2009-06-18 02:24:00,5.32555,5.32722,5.32485,5.32534,12000000.0
2009-06-18 02:25:00,5.32625,5.32766,5.32523,5.32602,18000000.0
2009-06-18 02:26:00,5.32746,5.32796,5.32659,5.32775,8000000.0
2009-06-18 02:27:00,5.32822,5.3291,5.32706,5.3291,12000000.0
2009-06-18 02:28:00,5.32715,5.32832,5.32686,5.32781,15000000.0
2009-06-18 02:29:00,5.32842,5.32899,5.32694,5.32748,15000000.0
2009-06-18 02:30:00,5.3273,5.32865,5.32674,5.32865,19000000.0
2009-06-18 02:31:00,5.32864,5.33035,5.32852,5.33006,13000000.0
2009-06-18 02:32:00,5.32911,5.33055,5.32899,5.33028,17000000.0
2009-06-18 02:33:00,5.32851,5.33007,5.32846,5.32921,10000000.0
2009-06-18 02:34:00,5.32821,5.32922,5.32763,5.32774,11000000.0
2009-06-18 02:35:00,5.32822,5.32822,5.32665,5.32822,14000000.0
2009-06-18 02:36:00,5.32782,5.32814,5.32652,5.32785,13000000.0
2009-06-18 02:37:00,5.32836,5.32836,5.32614,5.32614,9000000.0
2009-06-18 02:38:00,5.32721,5.32761,5.32651,5.32681,12000000.0
2009-06-18 02:39:00,5.32676,5.32739,5.32634,5.32721,11000000.0
2009-06-18 02:40:00,5.32729,5.32729,5.32587,5.32667,19000000.0
2009-06-18 02:41:00,5.32704,5.32704,5.32538,5.326,12000000.0
2009-06-18 02:42:00,5.32548,5.32709,5.32544,5.32544,11000000.0
2009-06-18 02:43:00,5.32649,5.32717,5.32556,5.32657,12000000.0
2009-06-18 02:44:00,5.3257,5.32696,5.3257,5.32645,9000000.0
2009-06-18 02:45:00,5.32672,5.32772,5.32597,5.32726,13000000.0
2009-06-18 02:46:00,5.32827,5.32827,5.32686,5.32777,11000000.0
2009-06-18 02:47:00,5.32795,5.32834,5.32742,5.32823,10000000.0
2009-06-18 02:48:00,5.32903,5.32903,5.32703,5.32703,11000000.0
2009-06-18 02:49:00,5.32649,5.32811,5.32649,5.32663,10000000.0
2009-06-18 02:50:00,5.32793,5.32793,5.32606,5.32699,17000000.0
2009-06-18 02:51:00,5.32745,5.32747,5.32612,5.32699,15000000.0
2009-06-18 02:52:00,5.32746,5.3275,5.32625,5.32625,13000000.0
2009-06-18 02:53:00,5.32724,5.32921,5.32653,5.32921,12000000.0
2009-06-18 02:54:00,5.32768,5.32972,5.32751,5.32972,13000000.0
2009-06-18 02:55:00,5.32983,5.3301,5.32783,5.32866,13000000.0
2009-06-18 02:56:00,5.32913,5.3296,5.32758,5.32924,13000000.0
2009-06-18 02:57:00,5.32974,5.32974,5.32781,5.3283,10000000.0
2009-06-18 02:58:00,5.32831,5.32942,5.32796,5.32834,15000000.0
2009-06-18 02:59:00,5.33019,5.3317,5.32897,5.32993,12000000.0
2009-06-18 03:00:00,5.3303,5.33062,5.32854,5.32927,17000000.0
2009-06-18 03:01:00,5.32982,5.32982,5.32713,5.32847,9000000.0
2009-06-18 03:02:00,5.32751,5.32853,5.32682,5.32758,15000000.0
2009-06-18 03:03:00,5.32795,5.32816,5.32658,5.32675,14000000.0
2009-06-18 03:04:00,5.32728,5.3278,5.3267,5.32714,11000000.0
2009-06-18 03:05:00,5.32513,5.32657,5.32455,5.3257,12000000.0
2009-06-18 03:06:00,5.32542,5.32577,5.32189,5.32233,12000000.0
2009-06-18 03:07:00,5.32224,5.32255,5.32015,5.32105,18000000.0
2009-06-18 03:08:00,5.32219,5.32346,5.3221,5.32344,9000000.0
2009-06-18 03:09:00,5.32371,5.32385,5.32247,5.32369,9000000.0
2009-06-18 03:10:00,5.32275,5.32291,5.32167,5.32227,11000000.0
2009-06-18 03:11:00,5.32172,5.32347,5.32169,5.32343,16000000.0
2009-06-18 03:12:00,5.32327,5.32369,5.32266,5.32322,8000000.0
2009-06-18 03:13:00,5.3227,5.32425,5.32203,5.32334,12000000.0
2009-06-18 03:14:00,5.32325,5.32509,5.32325,5.32436,16000000.0
2009-06-18 03:15:00,5.32378,5.32458,5.32377,5.32447,10000000.0
2009-06-18 03:16:00,5.32399,5.32464,5.32336,5.32409,16000000.0
2009-06-18 03:17:00,5.32512,5.32664,5.3243,5.32664,16000000.0
2009-06-18 03:18:00,5.32715,5.32831,5.32667,5.32683,9000000.0
2009-06-18 03:19:00,5.32813,5.32885,5.32758,5.32775,10000000.0
2009-06-18 03:20:00,5.32832,5.33054,5.32832,5.32929,20000000.0
2009-06-18 03:21:00,5.32969,5.33014,5.32884,5.32884,18000000.0
2009-06-18 03:22:00,5.32974,5.33268,5.32974,5.3317,15000000.0
2009-06-18 03:23:00,5.33278,5.33278,5.33023,5.33085,15000000.0
2009-06-18 03:24:00,5.33125,5.3321,5.3295,5.33085,12000000.0
2009-06-18 03:25:00,5.33066,5.33121,5.32941,5.33051,15000000.0
2009-06-18 03:26:00,5.33064,5.33085,5.32936,5.33024,19000000.0
2009-06-18 03:27:00,5.32952,5.33038,5.32905,5.32952,8000000.0
2009-06-18 03:28:00,5.32862,5.33026,5.32812,5.3299,13000000.0
2009-06-18 03:29:00,5.32917,5.33124,5.32908,5.33124,9000000.0
2009-06-18 03:30:00,5.33148,5.33159,5.33043,5.33058,17000000.0
2009-06-18 03:31:00,5.33013,5.3305,5.32931,5.32974,7000000.0
2009-06-18 03:32:00,5.32887,5.33027,5.32887,5.329,15000000.0
2009-06-18 03:33:00,5.32947,5.32981,5.3287,5.32904,14000000.0
2009-06-18 03:34:00,5.33014,5.3315,5.32896,5.3315,13000000.0
2009-06-18 03:35:00,5.3312,5.3321,5.33002,5.33002,9000000.0
2009-06-18 03:36:00,5.33142,5.33213,5.33061,5.3318,13000000.0
2009-06-18 03:37:00,5.33143,5.33251,5.33058,5.33251,13000000.0
2009-06-18 03:38:00,5.3333,5.33453,5.33173,5.3338,14000000.0
2009-06-18 03:39:00,5.33359,5.33445,5.33215,5.33342,11000000.0
2009-06-18 03:40:00,5.33336,5.33358,5.33113,5.3318,12000000.0
2009-06-18 03:41:00,5.33297,5.33445,5.33205,5.33279,19000000.0
2009-06-18 03:42:00,5.33233,5.33379,5.33228,5.33308,10000000.0
2009-06-18 03:43:00,5.33356,5.33356,5.33091,5.33152,12000000.0
2009-06-18 03:44:00,5.3318,5.33189,5.33029,5.33037,12000000.0
2009-06-18 03:45:00,5.33228,5.3325,5.33063,5.33204,14000000.0
2009-06-18 03:46:00,5.33119,5.33206,5.33058,5.33181,13000000.0
2009-06-18 03:47:00,5.33199,5.33251,5.33132,5.33183,9000000.0
2009-06-18 03:48:00,5.33279,5.33314,5.3313,5.33205,8000000.0
2009-06-18 03:49:00,5.33293,5.33385,5.33179,5.33327,19000000.0
2009-06-18 03:50:00,5.33408,5.33485,5.33233,5.33411,12000000.0
2009-06-18 03:51:00,5.33292,5.33382,5.33176,5.33297,15000000.0
2009-06-18 03:52:00,5.33214,5.33282,5.33156,5.33207,11000000.0
2009-06-18 03:53:00,5.33329,5.33404,5.33198,5.33285,12000000.0
2009-06-18 03:54:00,5.3332,5.3334,5.33168,5.33169,12000000.0
2009-06-18 03:55:00,5.3326,5.33373,5.33148,5.33275,12000000.0
2009-06-18 03:56:00,5.33175,5.33269,5.33073,5.33269,14000000.0
2009-06-18 03:57:00,5.33231,5.33269,5.33132,5.332,15000000.0
2009-06-18 03:58:00,5.33299,5.33365,5.33165,5.33295,12000000.0
2009-06-18 03:59:00,5.33202,5.33248,5.33108,5.33238,17000000.0
2009-06-18 04:00:00,5.33174,5.33293,5.33091,5.33268,14000000.0
2009-06-18 04:01:00,5.33311,5.33319,5.33198,5.33269,13000000.0
2009-06-18 04:02:00,5.33247,5.3331,5.3308,5.33232,16000000.0
2009-06-18 04:03:00,5.33108,5.33237,5.33108,5.33119,14000000.0
2009-06-18 04:04:00,5.3319,5.33214,5.33089,5.33166,19000000.0
2009-06-18 04:05:00,5.33111,5.33168,5.33055,5.33133,12000000.0
2009-06-18 04:06:00,5.33045,5.33188,5.33007,5.3301,18000000.0
2009-06-18 04:07:00,5.33096,5.33206,5.33026,5.33206,16000000.0
2009-06-18 04:08:00,5.33116,5.33179,5.33069,5.33097,8000000.0
2009-06-18 04:09:00,5.33128,5.33143,5.3302,5.33104,13000000.0
2009-06-18 04:10:00,5.33154,5.33278,5.33088,5.33215,14000000.0
2009-06-18 04:11:00,5.33261,5.33333,5.33219,5.33288,18000000.0
2009-06-18 04:12:00,5.33261,5.33288,5.33173,5.33173,10000000.0
2009-06-18 04:13:00,5.33165,5.3326,5.33119,5.3326,14000000.0
2009-06-18 04:14:00,5.33201,5.33262,5.3314,5.33237,20000000.0
2009-06-18 04:15:00,5.33234,5.33234,5.33032,5.33032,14000000.0
2009-06-18 04:16:00,5.33085,5.33158,5.33002,5.33098,15000000.0
2009-06-18 04:17:00,5.33112,5.3322,5.33036,5.33036,22000000.0
2009-06-18 04:18:00,5.33189,5.33189,5.32941,5.32971,17000000.0
2009-06-18 04:19:00,5.3297,5.33193,5.3297,5.33107,12000000.0
2009-06-18 04:20:00,5.33218,5.33247,5.33108,5.33196,17000000.0
2009-06-18 04:21:00,5.33227,5.33271,5.33227,5.33246,13000000.0
2009-06-18 04:22:00,5.3319,5.33256,5.33075,5.33213,14000000.0
2009-06-18 04:23:00,5.33143,5.33192,5.33072,5.33192,9000000.0
2009-06-18 04:24:00,5.33102,5.33182,5.33066,5.33125,9000000.0
2009-06-18 04:25:00,5.33126,5.33126,5.32952,5.3302,13000000.0
2009-06-18 04:26:00,5.33148,5.33264,5.33078,5.33146,12000000.0
2009-06-18 04:27:00,5.33115,5.33169,5.33024,5.33114,16000000.0
2009-06-18 04:28:00,5.33074,5.33095,5.33005,5.33005,11000000.0
2009-06-18 04:29:00,5.33066,5.33097,5.32986,5.33045,20000000.0
2009-06-18 04:30:00,5.32977,5.33061,5.32883,5.32991,16000000.0
2009-06-18 04:31:00,5.32998,5.33068,5.32815,5.33068,12000000.0
2009-06-18 04:32:00,5.32998,5.33036,5.32906,5.32933,11000000.0
2009-06-18 04:33:00,5.32963,5.32997,5.32839,5.32928,14000000.0
2009-06-18 04:34:00,5.32926,5.32986,5.32826,5.32874,11000000.0
2009-06-18 04:35:00,5.32923,5.33029,5.32792,5.32957,14000000.0
2009-06-18 04:36:00,5.32957,5.32957,5.32801,5.32901,11000000.0
2009-06-18 04:37:00,5.32932,5.32932,5.32787,5.32895,15000000.0
2009-06-18 04:38:00,5.32966,5.32982,5.32877,5.3296,7000000.0
2009-06-18 04:39:00,5.32927,5.32936,5.32818,5.32908,19000000.0
2009-06-18 04:40:00,5.32967,5.33043,5.32871,5.3297,14000000.0
2009-06-18 04:41:00,5.33073,5.33089,5.32867,5.32951,12000000.0
2009-06-18 04:42:00,5.3289,5.32951,5.32806,5.32921,11000000.0
2009-06-18 04:43:00,5.32858,5.32909,5.32787,5.32856,15000000.0
2009-06-18 04:44:00,5.32761,5.32847,5.32677,5.32677,13000000.0
2009-06-18 04:45:00,5.3274,5.32778,5.32609,5.32703,19000000.0
2009-06-18 04:46:00,5.32825,5.32825,5.32595,5.32632,14000000.0
2009-06-18 04:47:00,5.32766,5.3279,5.32662,5.3272,7000000.0
2009-06-18 04:48:00,5.32883,5.32888,5.32746,5.32793,14000000.0
2009-06-18 04:49:00,5.327,5.32904,5.327,5.32801,12000000.0
2009-06-18 04:50:00,5.32973,5.32976,5.32812,5.32872,9000000.0
2009-06-18 04:51:00,5.32872,5.32897,5.32755,5.32861,16000000.0
2009-06-18 04:52:00,5.32756,5.3287,5.32725,5.32819,14000000.0
2009-06-18 04:53:00,5.32877,5.32919,5.32749,5.32919,12000000.0
2009-06-18 04:54:00,5.32921,5.32929,5.32744,5.32774,9000000.0
2009-06-18 04:55:00,5.32913,5.32913,5.32652,5.32733,19000000.0
2009-06-18 04:56:00,5.32671,5.3282,5.3258,5.32632,17000000.0
2009-06-18 04:57:00,5.32653,5.32765,5.32592,5.32651,15000000.0
2009-06-18 04:58:00,5.32698,5.32757,5.32639,5.32731,7000000.0
2009-06-18 04:59:00,5.32649,5.32737,5.32645,5.32685,10000000.0
2009-06-18 05:00:00,5.32598,5.32717,5.32596,5.32657,19000000.0
2009-06-18 05:01:00,5.32718,5.32718,5.32585,5.3266,8000000.0
2009-06-18 05:02:00,5.32634,5.327,5.32575,5.32657,8000000.0
2009-06-18 05:03:00,5.32574,5.32682,5.32548,5.32669,13000000.0
2009-06-18 05:04:00,5.32623,5.32641,5.32518,5.32623,16000000.0
2009-06-18 05:05:00,5.32632,5.32632,5.3245,5.32535,17000000.0
2009-06-18 05:06:00,5.32427,5.32498,5.32222,5.3235,15000000.0
2009-06-18 05:07:00,5.324,5.324,5.3223,5.3223,9000000.0
2009-06-18 05:08:00,5.32366,5.32366,5.32237,5.32352,14000000.0
2009-06-18 05:09:00,5.32357,5.32481,5.3227,5.32418,15000000.0
2009-06-18 05:10:00,5.32343,5.32514,5.32335,5.32454,13000000.0
2009-06-18 05:11:00,5.32417,5.32497,5.32342,5.3246,13000000.0
2009-06-18 05:12:00,5.32469,5.32603,5.3237,5.32379,15000000.0
2009-06-18 05:13:00,5.32496,5.32619,5.32392,5.32618,14000000.0
2009-06-18 05:14:00,5.32596,5.32597,5.32441,5.32515,13000000.0
2009-06-18 05:15:00,5.32635,5.32662,5.3244,5.32662,15000000.0
2009-06-18 05:16:00,5.32701,5.32723,5.32561,5.32562,12000000.0
2009-06-18 05:17:00,5.32643,5.32808,5.32581,5.32626,13000000.0
2009-06-18 05:18:00,5.32637,5.32816,5.32632,5.32816,14000000.0
2009-06-18 05:19:00,5.32727,5.32823,5.32682,5.32823,9000000.0
2009-06-18 05:20:00,5.32755,5.32819,5.3263,5.32762,12000000.0
2009-06-18 05:21:00,5.32654,5.32766,5.32654,5.32711,9000000.0
2009-06-18 05:22:00,5.32673,5.32777,5.32666,5.32699,13000000.0
2009-06-18 05:23:00,5.32765,5.32795,5.32599,5.32599,9000000.0
2009-06-18 05:24:00,5.32664,5.32916,5.32664,5.32916,13000000.0
2009-06-18 05:25:00,5.32933,5.32993,5.32798,5.32971,10000000.0
2009-06-18 05:26:00,5.32989,5.32999,5.32908,5.32966,11000000.0
2009-06-18 05:27:00,5.32923,5.33069,5.32832,5.3301,20000000.0
2009-06-18 05:28:00,5.33034,5.33136,5.32945,5.33136,11000000.0
2009-06-18 05:29:00,5.33107,5.33107,5.32948,5.33011,8000000.0
2009-06-18 05:30:00,5.33086,5.33157,5.32953,5.33105,13000000.0
2009-06-18 05:31:00,5.33154,5.33154,5.3298,5.3298,12000000.0
2009-06-18 05:32:00,5.33048,5.33139,5.3289,5.33029,14000000.0
2009-06-18 05:33:00,5.32971,5.33024,5.32922,5.33008,10000000.0
2009-06-18 05:34:00,5.3302,5.33057,5.32922,5.32957,14000000.0
2009-06-18 05:35:00,5.32993,5.32993,5.32785,5.32917,16000000.0
2009-06-18 05:36:00,5.32776,5.3299,5.32776,5.32903,11000000.0
2009-06-18 05:37:00,5.32935,5.33068,5.32884,5.33003,14000000.0
2009-06-18 05:38:00,5.33007,5.33007,5.32878,5.32961,12000000.0
2009-06-18 05:39:00,5.3296,5.3296,5.32845,5.32853,16000000.0
2009-06-18 05:40:00,5.32954,5.33001,5.32874,5.3295,15000000.0
2009-06-18 05:41:00,5.3293,5.32982,5.32859,5.32897,11000000.0
2009-06-18 05:42:00,5.32943,5.32943,5.32821,5.32935,20000000.0
2009-06-18 05:43:00,5.32928,5.32967,5.32847,5.32963,13000000.0
2009-06-18 05:44:00,5.32967,5.33005,5.32868,5.32885,10000000.0
2009-06-18 05:45:00,5.32866,5.32939,5.32851,5.32925,9000000.0
2009-06-18 05:46:00,5.32837,5.33028,5.32837,5.33028,24000000.0
2009-06-18 05:47:00,5.32977,5.33033,5.32845,5.32845,16000000.0
2009-06-18 05:48:00,5.32982,5.32982,5.32848,5.32899,8000000.0
2009-06-18 05:49:00,5.3296,5.32964,5.32835,5.32865,7000000.0
2009-06-18 05:50:00,5.32826,5.32915,5.32815,5.3291,11000000.0
2009-06-18 05:51:00,5.3277,5.32918,5.3277,5.32884,18000000.0
2009-06-18 05:52:00,5.32945,5.32945,5.32812,5.32827,9000000.0
2009-06-18 05:53:00,5.32766,5.32933,5.32717,5.32933,15000000.0
2009-06-18 05:54:00,5.32863,5.32914,5.32769,5.32807,14000000.0
2009-06-18 05:55:00,5.32816,5.32872,5.32741,5.3278,15000000.0
2009-06-18 05:56:00,5.32754,5.32835,5.32693,5.3278,23000000.0
2009-06-18 05:57:00,5.32767,5.32767,5.32644,5.32723,17000000.0
2009-06-18 05:58:00,5.32764,5.32764,5.3267,5.32731,11000000.0
2009-06-18 05:59:00,5.32661,5.32743,5.32607,5.32684,13000000.0
2009-06-18 06:00:00,5.32756,5.32756,5.32603,5.32673,18000000.0
2009-06-18 06:01:00,5.32663,5.32772,5.32648,5.32707,9000000.0
2009-06-18 06:02:00,5.32709,5.32802,5.32633,5.32725,16000000.0
2009-06-18 06:03:00,5.32749,5.32797,5.32687,5.32746,12000000.0
2009-06-18 06:04:00,5.32758,5.32781,5.32656,5.32778,17000000.0
2009-06-18 06:05:00,5.32732,5.32774,5.3262,5.32745,11000000.0
2009-06-18 06:06:00,5.32778,5.32963,5.32738,5.32963,14000000.0
2009-06-18 06:07:00,5.32907,5.32907,5.32778,5.32879,13000000.0
2009-06-18 06:08:00,5.32815,5.32988,5.32815,5.32988,13000000.0
2009-06-18 06:09:00,5.32911,5.32957,5.32849,5.32897,11000000.0
2009-06-18 06:10:00,5.32853,5.32915,5.32821,5.32883,8000000.0
2009-06-18 06:11:00,5.32852,5.32993,5.32835,5.32891,17000000.0
2009-06-18 06:12:00,5.3286,5.3294,5.32748,5.32748,13000000.0
2009-06-18 06:13:00,5.32783,5.32831,5.32691,5.32788,13000000.0
2009-06-18 06:14:00,5.32859,5.32886,5.32772,5.32795,11000000.0
2009-06-18 06:15:00,5.32919,5.32919,5.32749,5.32803,16000000.0
2009-06-18 06:16:00,5.32821,5.32893,5.32768,5.32779,13000000.0
2009-06-18 06:17:00,5.329,5.32942,5.32767,5.32844,18000000.0
2009-06-18 06:18:00,5.32782,5.32941,5.32782,5.32809,11000000.0
2009-06-18 06:19:00,5.32862,5.32866,5.32776,5.3282,7000000.0
2009-06-18 06:20:00,5.32873,5.32919,5.32826,5.32875,17000000.0
2009-06-18 06:21:00,5.32855,5.32915,5.32789,5.32825,13000000.0
2009-06-18 06:22:00,5.3295,5.33127,5.32825,5.33057,19000000.0
2009-06-18 06:23:00,5.32986,5.33075,5.32968,5.32995,19000000.0
2009-06-18 06:24:00,5.33025,5.33078,5.32991,5.3306,20000000.0
2009-06-18 06:25:00,5.33144,5.33144,5.32971,5.3305,8000000.0
2009-06-18 06:26:00,5.33102,5.33116,5.32987,5.33064,19000000.0
2009-06-18 06:27:00,5.3309,5.33123,5.32989,5.33025,12000000.0
2009-06-18 06:28:00,5.33045,5.33045,5.32934,5.32967,10000000.0
2009-06-18 06:29:00,5.32992,5.33006,5.32874,5.32972,10000000.0
2009-06-18 06:30:00,5.32884,5.32975,5.3281,5.32962,12000000.0
2009-06-18 06:31:00,5.32856,5.3294,5.32828,5.32936,15000000.0
2009-06-18 06:32:00,5.32956,5.3296,5.32932,5.32941,11000000.0
2009-06-18 06:33:00,5.32932,5.32933,5.3284,5.329,13000000.0
2009-06-18 06:34:00,5.32956,5.32979,5.32822,5.32907,7000000.0
2009-06-18 06:35:00,5.32691,5.32959,5.32691,5.3293,11000000.0
2009-06-18 06:36:00,5.32869,5.32911,5.32809,5.32911,7000000.0
2009-06-18 06:37:00,5.32896,5.32925,5.32815,5.32891,9000000.0
2009-06-18 06:38:00,5.32968,5.33018,5.32871,5.32988,11000000.0
2009-06-18 06:39:00,5.32957,5.33023,5.32839,5.32839,14000000.0
2009-06-18 06:40:00,5.32961,5.33008,5.32879,5.32904,12000000.0
2009-06-18 06:41:00,5.32972,5.33188,5.32895,5.33188,17000000.0
2009-06-18 06:42:00,5.33118,5.33171,5.32977,5.33106,13000000.0
2009-06-18 06:43:00,5.32953,5.33094,5.32943,5.33069,11000000.0
2009-06-18 06:44:00,5.33004,5.33061,5.32909,5.32958,15000000.0
2009-06-18 06:45:00,5.33035,5.33053,5.32893,5.32896,10000000.0
2009-06-18 06:46:00,5.32985,5.33035,5.32875,5.33017,14000000.0
2009-06-18 06:47:00,5.32948,5.33001,5.32912,5.32969,10000000.0
2009-06-18 06:48:00,5.32993,5.33054,5.32918,5.32985,13000000.0
2009-06-18 06:49:00,5.3298,5.3298,5.32775,5.32958,15000000.0
2009-06-18 06:50:00,5.33005,5.33026,5.32831,5.32969,16000000.0
2009-06-18 06:51:00,5.33066,5.33166,5.32948,5.33113,14000000.0
2009-06-18 06:52:00,5.33178,5.33325,5.33139,5.33203,10000000.0
2009-06-18 06:53:00,5.33167,5.33312,5.33156,5.33245,12000000.0
2009-06-18 06:54:00,5.33256,5.33327,5.33199,5.33309,14000000.0
2009-06-18 06:55:00,5.33263,5.33318,5.33119,5.33119,18000000.0
2009-06-18 06:56:00,5.33242,5.33298,5.3318,5.3318,19000000.0
2009-06-18 06:57:00,5.33304,5.33364,5.33237,5.33237,8000000.0
2009-06-18 06:58:00,5.33445,5.33645,5.33397,5.33555,10000000.0
2009-06-18 06:59:00,5.33816,5.33935,5.33695,5.338,17000000.0
2009-06-18 07:00:00,5.33884,5.339,5.336,5.33691,11000000.0
2009-06-18 07:01:00,5.33717,5.3376,5.33625,5.33625,11000000.0
2009-06-18 07:02:00,5.33709,5.33743,5.33555,5.33674,13000000.0
2009-06-18 07:03:00,5.3379,5.3379,5.33606,5.33682,12000000.0
2009-06-18 07:04:00,5.33542,5.33673,5.33501,5.33632,18000000.0
2009-06-18 07:05:00,5.33565,5.33652,5.33486,5.3355,12000000.0
2009-06-18 07:06:00,5.33558,5.33684,5.33477,5.33543,15000000.0
2009-06-18 07:07:00,5.33695,5.33697,5.33535,5.33622,11000000.0
2009-06-18 07:08:00,5.33446,5.33611,5.33393,5.33444,9000000.0
2009-06-18 07:09:00,5.33328,5.33523,5.33328,5.33361,15000000.0
2009-06-18 07:10:00,5.33438,5.33588,5.33384,5.33503,19000000.0
2009-06-18 07:11:00,5.33436,5.33629,5.33436,5.336,9000000.0
2009-06-18 07:12:00,5.33733,5.33884,5.33665,5.33808,12000000.0
2009-06-18 07:13:00,5.33844,5.34201,5.33844,5.33876,19000000.0
2009-06-18 07:14:00,5.33794,5.33974,5.33794,5.33959,8000000.0
2009-06-18 07:15:00,5.33887,5.34037,5.33887,5.34018,16000000.0
2009-06-18 07:16:00,5.33933,5.34095,5.33894,5.34046,18000000.0
2009-06-18 07:17:00,5.33778,5.33972,5.33708,5.33708,22000000.0
2009-06-18 07:18:00,5.33768,5.33768,5.33537,5.33662,16000000.0
2009-06-18 07:19:00,5.33459,5.33684,5.3335,5.33542,17000000.0
2009-06-18 07:20:00,5.33404,5.33486,5.33305,5.33366,14000000.0
2009-06-18 07:21:00,5.33369,5.3351,5.33369,5.33415,16000000.0
2009-06-18 07:22:00,5.33579,5.33645,5.33441,5.33505,14000000.0
2009-06-18 07:23:00,5.33574,5.33606,5.33445,5.33606,17000000.0
2009-06-18 07:24:00,5.33612,5.33614,5.33445,5.33494,9000000.0
2009-06-18 07:25:00,5.33492,5.33572,5.33407,5.33498,13000000.0
2009-06-18 07:26:00,5.33574,5.33574,5.33385,5.33385,13000000.0
2009-06-18 07:27:00,5.33448,5.33687,5.33435,5.33687,7000000.0
2009-06-18 07:28:00,5.33571,5.33813,5.33571,5.33813,18000000.0
2009-06-18 07:29:00,5.33811,5.33841,5.33614,5.33748,8000000.0
2009-06-18 07:30:00,5.33642,5.33726,5.33534,5.33632,16000000.0
2009-06-18 07:31:00,5.33571,5.336,5.33445,5.33546,15000000.0
2009-06-18 07:32:00,5.33422,5.33649,5.33422,5.33649,13000000.0
2009-06-18 07:33:00,5.33622,5.33634,5.33542,5.33571,8000000.0
2009-06-18 07:34:00,5.33625,5.33689,5.33559,5.33572,11000000.0
2009-06-18 07:35:00,5.33658,5.33689,5.335,5.33611,16000000.0
2009-06-18 07:36:00,5.33738,5.33753,5.33619,5.33727,11000000.0
2009-06-18 07:37:00,5.33715,5.33715,5.33543,5.33578,17000000.0
2009-06-18 07:38:00,5.3361,5.33631,5.33507,5.33631,9000000.0
2009-06-18 07:39:00,5.33566,5.33566,5.33326,5.33366,12000000.0
2009-06-18 07:40:00,5.33489,5.33563,5.33345,5.33563,14000000.0
2009-06-18 07:41:00,5.33522,5.33522,5.33308,5.33343,14000000.0
2009-06-18 07:42:00,5.33324,5.33324,5.33176,5.33176,8000000.0
2009-06-18 07:43:00,5.33283,5.33381,5.33199,5.33381,15000000.0
2009-06-18 07:44:00,5.33365,5.33365,5.33119,5.33119,13000000.0
2009-06-18 07:45:00,5.33314,5.33353,5.3315,5.33298,19000000.0
2009-06-18 07:46:00,5.33239,5.33325,5.33185,5.33257,11000000.0
2009-06-18 07:47:00,5.3329,5.33326,5.33153,5.33326,16000000.0
2009-06-18 07:48:00,5.33354,5.33398,5.33262,5.33346,9000000.0
2009-06-18 07:49:00,5.33322,5.33391,5.33257,5.3331,11000000.0
2009-06-18 07:50:00,5.33282,5.3337,5.33243,5.33283,11000000.0
2009-06-18 07:51:00,5.33337,5.33392,5.33222,5.3334,13000000.0
2009-06-18 07:52:00,5.33264,5.33295,5.33133,5.33221,14000000.0
2009-06-18 07:53:00,5.33168,5.33267,5.33104,5.33203,10000000.0
2009-06-18 07:54:00,5.3326,5.3326,5.33104,5.33104,17000000.0
2009-06-18 07:55:00,5.33134,5.33179,5.33093,5.33131,10000000.0
2009-06-18 07:56:00,5.33243,5.33386,5.33234,5.33386,11000000.0
2009-06-18 07:57:00,5.33352,5.33507,5.33352,5.33487,11000000.0
2009-06-18 07:58:00,5.33444,5.33472,5.3323,5.3323,24000000.0
2009-06-18 07:59:00,5.33413,5.33494,5.3332,5.33494,11000000.0
2009-06-18 08:00:00,5.33516,5.33587,5.33392,5.33541,14000000.0
2009-06-18 08:01:00,5.33601,5.33601,5.33442,5.33528,15000000.0
2009-06-18 08:02:00,5.33376,5.33541,5.33372,5.33444,16000000.0
2009-06-18 08:03:00,5.33176,5.33329,5.33141,5.33225,10000000.0
2009-06-18 08:04:00,5.33089,5.33298,5.33081,5.33081,13000000.0
2009-06-18 08:05:00,5.33215,5.33215,5.32836,5.33073,18000000.0
2009-06-18 08:06:00,5.33096,5.33155,5.32971,5.33068,14000000.0
2009-06-18 08:07:00,5.33024,5.33093,5.32854,5.33004,11000000.0
2009-06-18 08:08:00,5.32897,5.33052,5.32789,5.32985,19000000.0
2009-06-18 08:09:00,5.3288,5.32995,5.32821,5.32995,9000000.0
2009-06-18 08:10:00,5.32905,5.32984,5.32787,5.32866,8000000.0
2009-06-18 08:11:00,5.32986,5.3305,5.32875,5.32879,16000000.0
2009-06-18 08:12:00,5.32804,5.32979,5.32784,5.32784,16000000.0
2009-06-18 08:13:00,5.32924,5.32933,5.32759,5.328,15000000.0
2009-06-18 08:14:00,5.32915,5.32923,5.32715,5.32715,15000000.0
2009-06-18 08:15:00,5.32881,5.32881,5.32566,5.32598,14000000.0
2009-06-18 08:16:00,5.32587,5.32587,5.32393,5.32469,14000000.0
2009-06-18 08:17:00,5.32408,5.3244,5.32321,5.32416,15000000.0
2009-06-18 08:18:00,5.32467,5.32523,5.32351,5.32406,11000000.0
2009-06-18 08:19:00,5.32398,5.32547,5.3238,5.32541,16000000.0
2009-06-18 08:20:00,5.3255,5.3255,5.32398,5.32543,17000000.0
2009-06-18 08:21:00,5.32615,5.3275,5.32449,5.3275,15000000.0
2009-06-18 08:22:00,5.32697,5.32877,5.32533,5.32533,8000000.0
2009-06-18 08:23:00,5.3263,5.32729,5.3253,5.3253,15000000.0
2009-06-18 08:24:00,5.32685,5.32685,5.32554,5.3267,8000000.0
2009-06-18 08:25:00,5.3261,5.32672,5.32539,5.3267,17000000.0
2009-06-18 08:26:00,5.32622,5.32733,5.32527,5.32733,14000000.0
2009-06-18 08:27:00,5.32668,5.32725,5.32613,5.32705,9000000.0
2009-06-18 08:28:00,5.32751,5.32757,5.32532,5.32532,11000000.0
2009-06-18 08:29:00,5.32556,5.32594,5.32448,5.32545,15000000.0
2009-06-18 08:30:00,5.32438,5.32512,5.3239,5.32415,10000000.0
2009-06-18 08:31:00,5.32521,5.32587,5.324,5.32582,17000000.0
2009-06-18 08:32:00,5.32622,5.32674,5.32456,5.32538,20000000.0
2009-06-18 08:33:00,5.32662,5.32699,5.32553,5.32648,7000000.0
2009-06-18 08:34:00,5.32617,5.32781,5.32581,5.32638,8000000.0
2009-06-18 08:35:00,5.3275,5.3277,5.32655,5.3271,19000000.0
2009-06-18 08:36:00,5.32705,5.32782,5.32588,5.32678,14000000.0
2009-06-18 08:37:00,5.328,5.328,5.32692,5.32777,12000000.0
2009-06-18 08:38:00,5.32855,5.32909,5.3271,5.32715,13000000.0
2009-06-18 08:39:00,5.32882,5.3304,5.32848,5.32955,14000000.0
2009-06-18 08:40:00,5.32936,5.33026,5.32816,5.32956,12000000.0
2009-06-18 08:41:00,5.33092,5.33092,5.32833,5.32952,11000000.0
2009-06-18 08:42:00,5.32961,5.33011,5.32797,5.32881,18000000.0
2009-06-18 08:43:00,5.32857,5.32893,5.32701,5.32701,8000000.0
2009-06-18 08:44:00,5.32608,5.32689,5.32447,5.32551,12000000.0
2009-06-18 08:45:00,5.32503,5.32551,5.32377,5.32424,20000000.0
2009-06-18 08:46:00,5.32604,5.32604,5.32406,5.32406,10000000.0
2009-06-18 08:47:00,5.32344,5.32492,5.32324,5.3234,13000000.0
2009-06-18 08:48:00,5.32387,5.32439,5.32184,5.32251,16000000.0
2009-06-18 08:49:00,5.32182,5.32238,5.32122,5.32233,9000000.0
2009-06-18 08:50:00,5.32265,5.32328,5.32096,5.32328,17000000.0
2009-06-18 08:51:00,5.32507,5.32641,5.32308,5.32641,8000000.0
2009-06-18 08:52:00,5.32588,5.32732,5.32476,5.32557,20000000.0
2009-06-18 08:53:00,5.3272,5.328,5.32626,5.32744,16000000.0
2009-06-18 08:54:00,5.32698,5.32709,5.32451,5.32451,15000000.0
2009-06-18 08:55:00,5.32546,5.32714,5.32528,5.32599,12000000.0
2009-06-18 08:56:00,5.32587,5.32842,5.32544,5.32842,14000000.0
2009-06-18 08:57:00,5.32804,5.32804,5.32597,5.32729,14000000.0
2009-06-18 08:58:00,5.32804,5.32833,5.32646,5.32646,15000000.0
2009-06-18 08:59:00,5.32744,5.32775,5.32551,5.32601,15000000.0
2009-06-18 09:00:00,5.32718,5.32915,5.32593,5.3267,14000000.0
2009-06-18 09:01:00,5.32722,5.3275,5.3226,5.32329,14000000.0
2009-06-18 09:02:00,5.32231,5.32585,5.32231,5.3248,17000000.0
2009-06-18 09:03:00,5.325,5.32512,5.32305,5.32473,16000000.0
2009-06-18 09:04:00,5.32303,5.32377,5.32186,5.32267,10000000.0
2009-06-18 09:05:00,5.32231,5.32284,5.31915,5.32119,14000000.0
2009-06-18 09:06:00,5.32172,5.32218,5.31975,5.31986,14000000.0
2009-06-18 09:07:00,5.32193,5.32202,5.32099,5.32167,9000000.0
2009-06-18 09:08:00,5.32134,5.32185,5.31918,5.32021,17000000.0
2009-06-18 09:09:00,5.31955,5.32087,5.31892,5.31892,9000000.0
2009-06-18 09:10:00,5.31969,5.31969,5.31675,5.31771,12000000.0
2009-06-18 09:11:00,5.31719,5.31822,5.31614,5.31822,15000000.0
2009-06-18 09:12:00,5.31869,5.31869,5.31685,5.31833,14000000.0
2009-06-18 09:13:00,5.31917,5.31917,5.31696,5.31787,12000000.0
2009-06-18 09:14:00,5.31881,5.32029,5.31756,5.31947,13000000.0
2009-06-18 09:15:00,5.3191,5.32014,5.31849,5.31976,13000000.0
2009-06-18 09:16:00,5.32155,5.32175,5.31941,5.32047,10000000.0
2009-06-18 09:17:00,5.31989,5.32165,5.3197,5.32078,14000000.0
2009-06-18 09:18:00,5.32,5.3212,5.3193,5.32058,16000000.0
2009-06-18 09:19:00,5.32092,5.32092,5.31895,5.31916,14000000.0
2009-06-18 09:20:00,5.31963,5.31987,5.3181,5.31865,11000000.0
2009-06-18 09:21:00,5.31818,5.31879,5.31607,5.31697,11000000.0
2009-06-18 09:22:00,5.31721,5.31741,5.31579,5.31632,18000000.0
2009-06-18 09:23:00,5.31619,5.31699,5.3152,5.31572,18000000.0
2009-06-18 09:24:00,5.31548,5.31628,5.31401,5.31459,18000000.0
2009-06-18 09:25:00,5.31588,5.31795,5.31588,5.31775,13000000.0
2009-06-18 09:26:00,5.31728,5.31881,5.31656,5.31783,13000000.0
2009-06-18 09:27:00,5.31819,5.31898,5.31748,5.31853,11000000.0
2009-06-18 09:28:00,5.31829,5.31985,5.31762,5.31834,12000000.0
2009-06-18 09:29:00,5.32007,5.32022,5.31854,5.32022,16000000.0
2009-06-18 09:30:00,5.32059,5.32115,5.31977,5.3206,11000000.0
2009-06-18 09:31:00,5.32052,5.32196,5.31818,5.32066,13000000.0
2009-06-18 09:32:00,5.3204,5.32179,5.31852,5.32143,14000000.0
2009-06-18 09:33:00,5.32093,5.32195,5.3201,5.32165,16000000.0
2009-06-18 09:34:00,5.32153,5.32351,5.32041,5.32303,13000000.0
2009-06-18 09:35:00,5.32339,5.32371,5.32214,5.32297,9000000.0
2009-06-18 09:36:00,5.32288,5.32499,5.32288,5.32499,7000000.0
2009-06-18 09:37:00,5.32646,5.32914,5.32559,5.32784,14000000.0
2009-06-18 09:38:00,5.32651,5.32739,5.32419,5.3267,18000000.0
2009-06-18 09:39:00,5.32512,5.32623,5.32346,5.32525,15000000.0
2009-06-18 09:40:00,5.32525,5.32562,5.32398,5.32474,10000000.0
2009-06-18 09:41:00,5.32675,5.32675,5.32506,5.3261,14000000.0
2009-06-18 09:42:00,5.32644,5.32754,5.32522,5.32603,18000000.0
2009-06-18 09:43:00,5.32639,5.32777,5.32633,5.32777,9000000.0
2009-06-18 09:44:00,5.32808,5.33025,5.32761,5.33025,10000000.0
2009-06-18 09:45:00,5.3297,5.32981,5.32744,5.32934,10000000.0
2009-06-18 09:46:00,5.32831,5.3296,5.32798,5.3296,14000000.0
2009-06-18 09:47:00,5.32861,5.32959,5.32833,5.32833,11000000.0
2009-06-18 09:48:00,5.32713,5.32957,5.32713,5.32957,10000000.0
2009-06-18 09:49:00,5.32816,5.32975,5.32783,5.328,13000000.0
2009-06-18 09:50:00,5.32855,5.32856,5.32639,5.3277,12000000.0
2009-06-18 09:51:00,5.32714,5.32831,5.32635,5.32753,18000000.0
2009-06-18 09:52:00,5.32771,5.32952,5.32723,5.32924,12000000.0
2009-06-18 09:53:00,5.3296,5.33039,5.32807,5.32974,18000000.0
2009-06-18 09:54:00,5.33006,5.33069,5.32868,5.32932,13000000.0
2009-06-18 09:55:00,5.33125,5.33267,5.33031,5.3319,14000000.0
2009-06-18 09:56:00,5.33231,5.33345,5.33207,5.33266,16000000.0
2009-06-18 09:57:00,5.3318,5.33283,5.33063,5.33197,17000000.0
2009-06-18 09:58:00,5.33121,5.33263,5.3307,5.33263,18000000.0
2009-06-18 09:59:00,5.33248,5.33248,5.32906,5.32966,7000000.0
2009-06-18 10:00:00,5.33292,5.33363,5.33138,5.33315,13000000.0
2009-06-18 10:01:00,5.33396,5.33597,5.33349,5.33597,15000000.0
2009-06-18 10:02:00,5.33692,5.33709,5.33425,5.33629,10000000.0
2009-06-18 10:03:00,5.33542,5.33586,5.3338,5.33578,15000000.0
2009-06-18 10:04:00,5.33564,5.33592,5.33353,5.33353,13000000.0
2009-06-18 10:05:00,5.33474,5.33603,5.33352,5.3345,16000000.0
2009-06-18 10:06:00,5.33449,5.3358,5.33334,5.33523,16000000.0
2009-06-18 10:07:00,5.33331,5.33442,5.33245,5.33441,24000000.0
2009-06-18 10:08:00,5.33442,5.33442,5.33233,5.333,13000000.0
2009-06-18 10:09:00,5.33427,5.33509,5.33226,5.33509,17000000.0
2009-06-18 10:10:00,5.33602,5.33791,5.33414,5.33791,14000000.0
2009-06-18 10:11:00,5.33762,5.33781,5.33558,5.33558,14000000.0
2009-06-18 10:12:00,5.33676,5.33728,5.3348,5.33563,9000000.0
2009-06-18 10:13:00,5.33492,5.33536,5.3338,5.33475,13000000.0
2009-06-18 10:14:00,5.33443,5.33633,5.33427,5.33442,10000000.0
2009-06-18 10:15:00,5.33479,5.33585,5.33389,5.33406,19000000.0
2009-06-18 10:16:00,5.33412,5.33497,5.33294,5.33497,11000000.0
2009-06-18 10:17:00,5.33386,5.33507,5.33376,5.33507,13000000.0
2009-06-18 10:18:00,5.33537,5.33568,5.33312,5.33496,21000000.0
2009-06-18 10:19:00,5.33252,5.33367,5.33195,5.33343,12000000.0
2009-06-18 10:20:00,5.33135,5.33265,5.33135,5.33265,8000000.0
2009-06-18 10:21:00,5.33291,5.33331,5.33171,5.33171,17000000.0
2009-06-18 10:22:00,5.33234,5.33391,5.33189,5.33382,15000000.0
2009-06-18 10:23:00,5.3348,5.33483,5.33122,5.33122,11000000.0
2009-06-18 10:24:00,5.33303,5.33395,5.33259,5.33271,13000000.0
2009-06-18 10:25:00,5.33304,5.33304,5.33094,5.33246,14000000.0
2009-06-18 10:26:00,5.33272,5.33278,5.33056,5.33194,10000000.0
2009-06-18 10:27:00,5.33143,5.33172,5.33052,5.33097,9000000.0
2009-06-18 10:28:00,5.33115,5.33175,5.33044,5.33044,11000000.0
2009-06-18 10:29:00,5.33206,5.33394,5.33136,5.33227,19000000.0
2009-06-18 10:30:00,5.33316,5.33986,5.33296,5.33747,11000000.0
2009-06-18 10:31:00,5.33635,5.33644,5.334,5.33422,15000000.0
2009-06-18 10:32:00,5.33417,5.33476,5.33322,5.33433,9000000.0
2009-06-18 10:33:00,5.33399,5.33488,5.33129,5.33344,16000000.0
2009-06-18 10:34:00,5.33411,5.33614,5.334,5.3356,11000000.0
2009-06-18 10:35:00,5.33608,5.33609,5.33495,5.33609,9000000.0
2009-06-18 10:36:00,5.33587,5.33617,5.33305,5.33305,13000000.0
2009-06-18 10:37:00,5.33525,5.33672,5.33329,5.3351,14000000.0
2009-06-18 10:38:00,5.33573,5.33655,5.33487,5.33599,7000000.0
2009-06-18 10:39:00,5.33499,5.33577,5.33437,5.3351,12000000.0
2009-06-18 10:40:00,5.33466,5.33511,5.33368,5.33472,17000000.0
2009-06-18 10:41:00,5.33549,5.33636,5.33307,5.33558,15000000.0
2009-06-18 10:42:00,5.33568,5.33568,5.3323,5.33341,13000000.0
2009-06-18 10:43:00,5.33337,5.33556,5.33252,5.33385,15000000.0
2009-06-18 10:44:00,5.33373,5.33387,5.33203,5.33203,11000000.0
2009-06-18 10:45:00,5.33026,5.33404,5.32949,5.33338,17000000.0
2009-06-18 10:46:00,5.33451,5.33574,5.33363,5.33574,9000000.0
2009-06-18 10:47:00,5.3361,5.3361,5.33518,5.33523,9000000.0
2009-06-18 10:48:00,5.33715,5.33907,5.33503,5.33907,11000000.0
2009-06-18 10:49:00,5.34034,5.34127,5.33718,5.33997,11000000.0
2009-06-18 10:50:00,5.34204,5.34407,5.33978,5.34177,16000000.0
2009-06-18 10:51:00,5.34104,5.34263,5.33817,5.3396,21000000.0
2009-06-18 10:52:00,5.34011,5.3405,5.33878,5.3405,8000000.0
2009-06-18 10:53:00,5.33966,5.34077,5.33944,5.34077,12000000.0
2009-06-18 10:54:00,5.34053,5.34172,5.33998,5.34112,16000000.0
2009-06-18 10:55:00,5.34176,5.34466,5.34082,5.34466,13000000.0
2009-06-18 10:56:00,5.34399,5.34568,5.34275,5.34568,16000000.0
2009-06-18 10:57:00,5.3458,5.34612,5.34474,5.34475,10000000.0
2009-06-18 10:58:00,5.34459,5.34634,5.3432,5.3432,12000000.0
2009-06-18 10:59:00,5.34437,5.34472,5.34244,5.34391,11000000.0
2009-06-18 11:00:00,5.34371,5.34584,5.3421,5.34513,13000000.0
2009-06-18 11:01:00,5.34448,5.34486,5.3431,5.34346,9000000.0
2009-06-18 11:02:00,5.34423,5.34446,5.34145,5.34365,8000000.0
2009-06-18 11:03:00,5.34395,5.34448,5.34241,5.34448,10000000.0
2009-06-18 11:04:00,5.34358,5.34429,5.34274,5.34429,12000000.0
2009-06-18 11:05:00,5.34333,5.34333,5.34158,5.34158,11000000.0
2009-06-18 11:06:00,5.34087,5.3421,5.34024,5.3421,8000000.0
2009-06-18 11:07:00,5.34099,5.3418,5.33923,5.34101,14000000.0
2009-06-18 11:08:00,5.34,5.34089,5.339,5.34076,18000000.0
2009-06-18 11:09:00,5.3413,5.34229,5.33899,5.341,15000000.0
2009-06-18 11:10:00,5.34126,5.34126,5.33891,5.33891,12000000.0
2009-06-18 11:11:00,5.34055,5.3407,5.33866,5.33866,11000000.0
2009-06-18 11:12:00,5.33866,5.33955,5.33812,5.33919,8000000.0
2009-06-18 11:13:00,5.33961,5.34009,5.33873,5.33999,15000000.0
2009-06-18 11:14:00,5.33866,5.33938,5.33598,5.33598,13000000.0
2009-06-18 11:15:00,5.33762,5.33809,5.33599,5.33747,20000000.0
2009-06-18 11:16:00,5.33907,5.34037,5.33852,5.33894,15000000.0
2009-06-18 11:17:00,5.33894,5.33986,5.33733,5.33733,18000000.0
2009-06-18 11:18:00,5.33852,5.33852,5.33541,5.33541,20000000.0
2009-06-18 11:19:00,5.33669,5.33816,5.33549,5.33732,13000000.0
2009-06-18 11:20:00,5.33679,5.33679,5.33313,5.33462,20000000.0
2009-06-18 11:21:00,5.33418,5.33619,5.33346,5.33462,18000000.0
2009-06-18 11:22:00,5.33501,5.33823,5.33501,5.33796,18000000.0
2009-06-18 11:23:00,5.33802,5.33894,5.33726,5.33887,13000000.0
2009-06-18 11:24:00,5.33778,5.33895,5.33716,5.33716,9000000.0
2009-06-18 11:25:00,5.33829,5.3384,5.33742,5.33779,8000000.0
2009-06-18 11:26:00,5.33888,5.33888,5.33704,5.33779,8000000.0
2009-06-18 11:27:00,5.33686,5.33686,5.3346,5.3346,7000000.0
2009-06-18 11:28:00,5.33375,5.33507,5.33156,5.33322,14000000.0
2009-06-18 11:29:00,5.33406,5.33532,5.3328,5.33532,16000000.0
2009-06-18 11:30:00,5.33455,5.33524,5.33299,5.33337,7000000.0
2009-06-18 11:31:00,5.33451,5.33463,5.33075,5.33214,15000000.0
2009-06-18 11:32:00,5.33212,5.3331,5.33181,5.33184,10000000.0
2009-06-18 11:33:00,5.33342,5.33342,5.33242,5.33286,8000000.0
2009-06-18 11:34:00,5.33256,5.33325,5.33174,5.33174,11000000.0
2009-06-18 11:35:00,5.33309,5.33326,5.33109,5.33184,15000000.0
2009-06-18 11:36:00,5.33299,5.3334,5.3318,5.33243,14000000.0
2009-06-18 11:37:00,5.33067,5.33276,5.33067,5.33147,11000000.0
2009-06-18 11:38:00,5.33211,5.33322,5.33128,5.33246,12000000.0
2009-06-18 11:39:00,5.33258,5.33374,5.33239,5.33349,13000000.0
2009-06-18 11:40:00,5.33302,5.33302,5.33161,5.33161,8000000.0
2009-06-18 11:41:00,5.33373,5.33373,5.33142,5.33195,13000000.0
2009-06-18 11:42:00,5.33215,5.33317,5.3315,5.33206,18000000.0
2009-06-18 11:43:00,5.33223,5.33276,5.33106,5.33276,13000000.0
2009-06-18 11:44:00,5.3321,5.33286,5.33126,5.33244,14000000.0
2009-06-18 11:45:00,5.33243,5.33317,5.33129,5.33286,12000000.0
2009-06-18 11:46:00,5.33354,5.33354,5.33131,5.33181,14000000.0
2009-06-18 11:47:00,5.33283,5.33394,5.33228,5.33394,15000000.0
2009-06-18 11:48:00,5.33353,5.33506,5.33349,5.33349,9000000.0
2009-06-18 11:49:00,5.33476,5.33535,5.3337,5.33478,14000000.0
2009-06-18 11:50:00,5.33472,5.33518,5.33352,5.33403,17000000.0
2009-06-18 11:51:00,5.33389,5.33548,5.33344,5.33535,15000000.0
2009-06-18 11:52:00,5.33549,5.33578,5.33414,5.33578,15000000.0
2009-06-18 11:53:00,5.33569,5.33649,5.33431,5.33647,14000000.0
2009-06-18 11:54:00,5.33664,5.33664,5.33463,5.33493,9000000.0
2009-06-18 11:55:00,5.33354,5.33633,5.3333,5.33377,11000000.0
2009-06-18 11:56:00,5.33475,5.33487,5.3321,5.3321,13000000.0
2009-06-18 11:57:00,5.33301,5.33367,5.33158,5.33303,13000000.0
2009-06-18 11:58:00,5.33159,5.33318,5.33105,5.33238,12000000.0
2009-06-18 11:59:00,5.32945,5.33034,5.32588,5.32755,12000000.0
2009-06-18 12:00:00,5.33171,5.33171,5.32638,5.32695,12000000.0
2009-06-18 12:01:00,5.32711,5.32785,5.3261,5.32733,22000000.0
2009-06-18 12:02:00,5.3274,5.32859,5.32692,5.32796,10000000.0
2009-06-18 12:03:00,5.32787,5.32964,5.32696,5.32875,18000000.0
2009-06-18 12:04:00,5.32932,5.33008,5.32799,5.32879,12000000.0
2009-06-18 12:05:00,5.32868,5.32955,5.32794,5.32955,15000000.0
2009-06-18 12:06:00,5.32782,5.32903,5.32782,5.32883,14000000.0
2009-06-18 12:07:00,5.3288,5.32938,5.32768,5.32828,15000000.0
2009-06-18 12:08:00,5.32954,5.32969,5.32775,5.32885,19000000.0
2009-06-18 12:09:00,5.32956,5.32956,5.32681,5.32681,12000000.0
2009-06-18 12:10:00,5.32675,5.32906,5.32652,5.32798,23000000.0
2009-06-18 12:11:00,5.32807,5.32863,5.32719,5.32854,21000000.0
2009-06-18 12:12:00,5.3288,5.33123,5.32851,5.33123,9000000.0
2009-06-18 12:13:00,5.33201,5.33479,5.33079,5.33476,13000000.0
2009-06-18 12:14:00,5.3337,5.33444,5.33294,5.33294,15000000.0
2009-06-18 12:15:00,5.33385,5.33414,5.33238,5.33346,14000000.0
2009-06-18 12:16:00,5.33283,5.33566,5.33224,5.33566,16000000.0
2009-06-18 12:17:00,5.33403,5.3352,5.33335,5.33512,13000000.0
2009-06-18 12:18:00,5.33456,5.3353,5.33327,5.33494,9000000.0
2009-06-18 12:19:00,5.33597,5.33597,5.33418,5.33426,10000000.0
2009-06-18 12:20:00,5.33464,5.33652,5.33425,5.33648,7000000.0
2009-06-18 12:21:00,5.33462,5.33664,5.33415,5.33415,13000000.0
2009-06-18 12:22:00,5.33585,5.33606,5.33221,5.33353,10000000.0
2009-06-18 12:23:00,5.33052,5.33351,5.33027,5.33036,10000000.0
2009-06-18 12:24:00,5.33106,5.33321,5.33075,5.33255,12000000.0
2009-06-18 12:25:00,5.33347,5.33437,5.33222,5.3339,12000000.0
2009-06-18 12:26:00,5.33383,5.33584,5.33379,5.33383,20000000.0
2009-06-18 12:27:00,5.33477,5.33566,5.33375,5.3356,12000000.0
2009-06-18 12:28:00,5.3348,5.33542,5.33356,5.33525,14000000.0
2009-06-18 12:29:00,5.33505,5.33577,5.33472,5.33474,10000000.0
2009-06-18 12:30:00,5.33529,5.33555,5.33237,5.3338,19000000.0
2009-06-18 12:31:00,5.33282,5.33429,5.33258,5.3339,11000000.0
2009-06-18 12:32:00,5.33328,5.33379,5.3326,5.33379,10000000.0
2009-06-18 12:33:00,5.33345,5.33391,5.33218,5.33364,15000000.0
2009-06-18 12:34:00,5.33296,5.33369,5.3322,5.33312,16000000.0
2009-06-18 12:35:00,5.33379,5.33379,5.33031,5.33075,10000000.0
2009-06-18 12:36:00,5.33129,5.3322,5.33065,5.33065,11000000.0
2009-06-18 12:37:00,5.33205,5.33268,5.33173,5.33252,10000000.0
2009-06-18 12:38:00,5.33339,5.33418,5.33233,5.33336,14000000.0
2009-06-18 12:39:00,5.33349,5.33376,5.33191,5.33349,14000000.0
2009-06-18 12:40:00,5.33347,5.3339,5.33311,5.33342,11000000.0
2009-06-18 12:41:00,5.33422,5.33442,5.333,5.33442,12000000.0
2009-06-18 12:42:00,5.33268,5.33439,5.33237,5.33324,14000000.0
2009-06-18 12:43:00,5.33445,5.33588,5.33307,5.33477,15000000.0
2009-06-18 12:44:00,5.33426,5.33565,5.33312,5.33338,16000000.0
2009-06-18 12:45:00,5.33528,5.33581,5.33417,5.33479,10000000.0
2009-06-18 12:46:00,5.33636,5.33686,5.33542,5.33637,12000000.0
2009-06-18 12:47:00,5.33631,5.3391,5.33631,5.3368,13000000.0
2009-06-18 12:48:00,5.33862,5.33953,5.33746,5.33843,12000000.0
2009-06-18 12:49:00,5.33981,5.34069,5.33844,5.33953,14000000.0
2009-06-18 12:50:00,5.33964,5.33964,5.33779,5.33947,9000000.0
2009-06-18 12:51:00,5.33957,5.34221,5.33899,5.34221,10000000.0
2009-06-18 12:52:00,5.34071,5.34127,5.33798,5.33807,22000000.0
2009-06-18 12:53:00,5.33991,5.34005,5.33838,5.33898,14000000.0
2009-06-18 12:54:00,5.33952,5.34038,5.33783,5.34,13000000.0
2009-06-18 12:55:00,5.33885,5.3402,5.33844,5.33953,21000000.0
2009-06-18 12:56:00,5.33935,5.34028,5.33846,5.3392,18000000.0
2009-06-18 12:57:00,5.33906,5.3399,5.33866,5.3392,7000000.0
2009-06-18 12:58:00,5.34007,5.3402,5.33754,5.33981,12000000.0
2009-06-18 12:59:00,5.33799,5.33951,5.33777,5.33891,18000000.0
2009-06-18 13:00:00,5.33877,5.33877,5.33678,5.33836,14000000.0
2009-06-18 13:01:00,5.33736,5.33767,5.33527,5.33527,11000000.0
2009-06-18 13:02:00,5.3369,5.33699,5.33544,5.33559,15000000.0
2009-06-18 13:03:00,5.33512,5.33882,5.33512,5.33882,15000000.0
2009-06-18 13:04:00,5.33864,5.33986,5.3382,5.33833,16000000.0
2009-06-18 13:05:00,5.33827,5.33909,5.33765,5.33845,9000000.0
2009-06-18 13:06:00,5.33746,5.33806,5.33687,5.33772,13000000.0
2009-06-18 13:07:00,5.3366,5.33808,5.33583,5.33797,13000000.0
2009-06-18 13:08:00,5.33656,5.33807,5.33637,5.33687,10000000.0
2009-06-18 13:09:00,5.33643,5.3383,5.33553,5.3383,15000000.0
2009-06-18 13:10:00,5.3384,5.3384,5.33608,5.33834,12000000.0
2009-06-18 13:11:00,5.33823,5.33826,5.33665,5.33687,12000000.0
2009-06-18 13:12:00,5.33765,5.33775,5.33633,5.33633,12000000.0
2009-06-18 13:13:00,5.3349,5.33682,5.3349,5.33682,11000000.0
2009-06-18 13:14:00,5.33749,5.33797,5.33666,5.33692,9000000.0
2009-06-18 13:15:00,5.33765,5.33807,5.33592,5.33756,15000000.0
2009-06-18 13:16:00,5.33704,5.33775,5.33576,5.33576,15000000.0
2009-06-18 13:17:00,5.3367,5.3367,5.33424,5.33424,17000000.0
2009-06-18 13:18:00,5.33512,5.33574,5.33435,5.33564,15000000.0
2009-06-18 13:19:00,5.33549,5.33687,5.33549,5.33612,15000000.0
2009-06-18 13:20:00,5.33544,5.33619,5.33476,5.33497,19000000.0
2009-06-18 13:21:00,5.33569,5.33591,5.33484,5.3351,10000000.0
2009-06-18 13:22:00,5.3355,5.33553,5.3341,5.33428,8000000.0
2009-06-18 13:23:00,5.33566,5.33566,5.33403,5.33475,15000000.0
2009-06-18 13:24:00,5.33574,5.336,5.33445,5.33555,11000000.0
2009-06-18 13:25:00,5.33621,5.33626,5.33471,5.33594,9000000.0
2009-06-18 13:26:00,5.3361,5.33656,5.33498,5.3362,8000000.0
2009-06-18 13:27:00,5.33643,5.33734,5.33461,5.33531,15000000.0
2009-06-18 13:28:00,5.33574,5.33606,5.33465,5.33592,17000000.0
2009-06-18 13:29:00,5.33574,5.33574,5.33331,5.33403,11000000.0
2009-06-18 13:30:00,5.33296,5.3336,5.33207,5.33328,21000000.0
2009-06-18 13:31:00,5.33319,5.33436,5.33173,5.33173,11000000.0
2009-06-18 13:32:00,5.33289,5.33442,5.33238,5.33442,10000000.0
2009-06-18 13:33:00,5.33401,5.33401,5.33262,5.33337,8000000.0
2009-06-18 13:34:00,5.33291,5.33528,5.3325,5.3348,15000000.0
2009-06-18 13:35:00,5.33451,5.3355,5.33371,5.33429,13000000.0
2009-06-18 13:36:00,5.33461,5.33595,5.33436,5.33478,11000000.0
2009-06-18 13:37:00,5.33637,5.33677,5.33552,5.33638,8000000.0
2009-06-18 13:38:00,5.33567,5.33725,5.33455,5.33686,13000000.0
2009-06-18 13:39:00,5.33739,5.33739,5.33585,5.33636,7000000.0
2009-06-18 13:40:00,5.33604,5.33665,5.33494,5.33604,12000000.0
2009-06-18 13:41:00,5.33606,5.33632,5.33446,5.33568,15000000.0
2009-06-18 13:42:00,5.33562,5.33664,5.33431,5.33631,22000000.0
2009-06-18 13:43:00,5.33457,5.33706,5.33457,5.33674,13000000.0
2009-06-18 13:44:00,5.33721,5.33833,5.33592,5.33833,14000000.0
2009-06-18 13:45:00,5.3383,5.33935,5.33751,5.33935,7000000.0
2009-06-18 13:46:00,5.34014,5.34014,5.33802,5.33924,11000000.0
2009-06-18 13:47:00,5.33995,5.34011,5.33911,5.33941,11000000.0
2009-06-18 13:48:00,5.33886,5.3394,5.33739,5.33739,14000000.0
2009-06-18 13:49:00,5.33757,5.33846,5.33663,5.33846,13000000.0
2009-06-18 13:50:00,5.33667,5.33907,5.33667,5.33718,12000000.0
2009-06-18 13:51:00,5.33785,5.3391,5.33744,5.33827,11000000.0
2009-06-18 13:52:00,5.33841,5.33897,5.33799,5.33889,9000000.0
2009-06-18 13:53:00,5.33804,5.3392,5.33792,5.3392,11000000.0
2009-06-18 13:54:00,5.33942,5.33981,5.33833,5.3389,17000000.0
2009-06-18 13:55:00,5.33962,5.33981,5.33844,5.33966,22000000.0
2009-06-18 13:56:00,5.33959,5.34143,5.33835,5.34143,13000000.0
2009-06-18 13:57:00,5.34169,5.342,5.34014,5.34071,19000000.0
2009-06-18 13:58:00,5.3414,5.34346,5.34079,5.34185,11000000.0
2009-06-18 13:59:00,5.342,5.34538,5.3418,5.34538,7000000.0
2009-06-18 14:00:00,5.34593,5.34598,5.3423,5.34244,9000000.0
2009-06-18 14:01:00,5.34161,5.3426,5.34087,5.34113,7000000.0
2009-06-18 14:02:00,5.34136,5.34233,5.34077,5.34216,13000000.0
2009-06-18 14:03:00,5.34138,5.34238,5.34025,5.34061,17000000.0
2009-06-18 14:04:00,5.3427,5.34381,5.34121,5.34381,13000000.0
2009-06-18 14:05:00,5.34241,5.34332,5.34189,5.34332,8000000.0
2009-06-18 14:06:00,5.34347,5.3444,5.3422,5.3422,10000000.0
2009-06-18 14:07:00,5.34382,5.34382,5.34184,5.34184,10000000.0
2009-06-18 14:08:00,5.34111,5.34269,5.34053,5.34269,14000000.0
2009-06-18 14:09:00,5.34234,5.34234,5.34018,5.34131,16000000.0
2009-06-18 14:10:00,5.34074,5.34191,5.34003,5.34038,12000000.0
2009-06-18 14:11:00,5.34154,5.34201,5.34024,5.34164,14000000.0
2009-06-18 14:12:00,5.34168,5.34265,5.34081,5.34192,13000000.0
2009-06-18 14:13:00,5.34138,5.34217,5.34047,5.34179,11000000.0
2009-06-18 14:14:00,5.34117,5.34197,5.3399,5.34119,14000000.0
2009-06-18 14:15:00,5.34175,5.34175,5.3394,5.34137,11000000.0
2009-06-18 14:16:00,5.3397,5.34039,5.33816,5.33932,11000000.0
2009-06-18 14:17:00,5.3386,5.34045,5.33779,5.33878,14000000.0
2009-06-18 14:18:00,5.33903,5.33984,5.3386,5.33924,11000000.0
2009-06-18 14:19:00,5.33835,5.3409,5.3381,5.3409,8000000.0
2009-06-18 14:20:00,5.34147,5.34155,5.33942,5.34062,10000000.0
2009-06-18 14:21:00,5.33946,5.34075,5.33867,5.33951,14000000.0
2009-06-18 14:22:00,5.33868,5.34079,5.33818,5.34079,17000000.0
2009-06-18 14:23:00,5.34034,5.34055,5.33914,5.3401,8000000.0
2009-06-18 14:24:00,5.33941,5.3407,5.33887,5.34053,16000000.0
2009-06-18 14:25:00,5.33882,5.34196,5.33882,5.34133,11000000.0
2009-06-18 14:26:00,5.34041,5.34111,5.33944,5.34072,14000000.0
2009-06-18 14:27:00,5.34095,5.34152,5.33972,5.34072,8000000.0
2009-06-18 14:28:00,5.34013,5.34099,5.33964,5.34099,11000000.0
2009-06-18 14:29:00,5.33981,5.34021,5.33795,5.33806,11000000.0
2009-06-18 14:30:00,5.33878,5.33963,5.33522,5.33796,14000000.0
2009-06-18 14:31:00,5.33575,5.33852,5.33415,5.33748,15000000.0
2009-06-18 14:32:00,5.33771,5.33796,5.33514,5.33575,9000000.0
2009-06-18 14:33:00,5.33645,5.33772,5.33307,5.33487,12000000.0
2009-06-18 14:34:00,5.3357,5.33624,5.33256,5.33256,12000000.0
2009-06-18 14:35:00,5.33342,5.33468,5.32979,5.32979,18000000.0
2009-06-18 14:36:00,5.331,5.33188,5.32988,5.33157,12000000.0
2009-06-18 14:37:00,5.33243,5.3331,5.33099,5.33249,12000000.0
2009-06-18 14:38:00,5.33179,5.33367,5.33041,5.33226,24000000.0
2009-06-18 14:39:00,5.33121,5.33253,5.32755,5.32823,12000000.0
2009-06-18 14:40:00,5.32762,5.32888,5.32722,5.32866,15000000.0
2009-06-18 14:41:00,5.32788,5.32875,5.32631,5.32767,17000000.0
2009-06-18 14:42:00,5.32786,5.33007,5.32742,5.33007,15000000.0
2009-06-18 14:43:00,5.3313,5.332,5.32919,5.332,9000000.0
2009-06-18 14:44:00,5.33211,5.33255,5.33113,5.33254,7000000.0
2009-06-18 14:45:00,5.33304,5.33304,5.33128,5.33243,17000000.0
2009-06-18 14:46:00,5.33392,5.33498,5.33236,5.33356,14000000.0
2009-06-18 14:47:00,5.33299,5.33421,5.3318,5.33357,16000000.0
2009-06-18 14:48:00,5.33307,5.3336,5.33003,5.3319,12000000.0
2009-06-18 14:49:00,5.33123,5.33302,5.32996,5.33289,20000000.0
2009-06-18 14:50:00,5.33228,5.33228,5.3302,5.33147,12000000.0
2009-06-18 14:51:00,5.3315,5.33212,5.32789,5.32939,12000000.0
2009-06-18 14:52:00,5.3285,5.3294,5.32507,5.32712,22000000.0
2009-06-18 14:53:00,5.32734,5.32805,5.3259,5.32761,17000000.0
2009-06-18 14:54:00,5.32744,5.32957,5.32687,5.3295,14000000.0
2009-06-18 14:55:00,5.33062,5.33275,5.32897,5.33186,20000000.0
2009-06-18 14:56:00,5.33165,5.33165,5.32929,5.33143,22000000.0
2009-06-18 14:57:00,5.33048,5.33072,5.32907,5.32952,10000000.0
2009-06-18 14:58:00,5.3293,5.3293,5.32736,5.32833,17000000.0
2009-06-18 14:59:00,5.32651,5.32921,5.32651,5.32749,12000000.0
2009-06-18 15:00:00,5.32897,5.33025,5.3276,5.3286,14000000.0
2009-06-18 15:01:00,5.32874,5.3299,5.32737,5.3299,16000000.0
2009-06-18 15:02:00,5.32925,5.3307,5.32848,5.3307,13000000.0
2009-06-18 15:03:00,5.33039,5.33102,5.32905,5.33102,7000000.0
2009-06-18 15:04:00,5.32966,5.33052,5.32891,5.32908,12000000.0
2009-06-18 15:05:00,5.33039,5.33217,5.32977,5.33197,20000000.0
2009-06-18 15:06:00,5.3311,5.33193,5.33037,5.3319,9000000.0
2009-06-18 15:07:00,5.33072,5.33202,5.32944,5.33117,9000000.0
2009-06-18 15:08:00,5.33054,5.33068,5.32821,5.32861,14000000.0
2009-06-18 15:09:00,5.32978,5.32978,5.32723,5.3279,14000000.0
2009-06-18 15:10:00,5.33032,5.33112,5.32864,5.33039,15000000.0
2009-06-18 15:11:00,5.33076,5.33076,5.32882,5.32968,10000000.0
2009-06-18 15:12:00,5.3295,5.32966,5.32615,5.32697,10000000.0
2009-06-18 15:13:00,5.3275,5.3277,5.32301,5.32379,20000000.0
2009-06-18 15:14:00,5.3245,5.32465,5.32208,5.32321,10000000.0
2009-06-18 15:15:00,5.32413,5.32429,5.32251,5.32333,13000000.0
2009-06-18 15:16:00,5.32297,5.32393,5.32239,5.32353,11000000.0
2009-06-18 15:17:00,5.32289,5.32346,5.32253,5.32346,17000000.0
2009-06-18 15:18:00,5.32322,5.32405,5.3225,5.3233,11000000.0
2009-06-18 15:19:00,5.32338,5.32376,5.32035,5.32155,18000000.0
2009-06-18 15:20:00,5.32099,5.32254,5.31954,5.32173,14000000.0
2009-06-18 15:21:00,5.32088,5.32231,5.32037,5.32179,15000000.0
2009-06-18 15:22:00,5.32079,5.32245,5.32048,5.32223,8000000.0
2009-06-18 15:23:00,5.3231,5.32581,5.32156,5.32505,15000000.0
2009-06-18 15:24:00,5.3254,5.32546,5.3234,5.32482,12000000.0
2009-06-18 15:25:00,5.32538,5.32671,5.324,5.32541,12000000.0
2009-06-18 15:26:00,5.32547,5.32625,5.32401,5.32625,15000000.0
2009-06-18 15:27:00,5.32387,5.32603,5.32387,5.32429,12000000.0
2009-06-18 15:28:00,5.32567,5.32606,5.32426,5.32566,12000000.0
2009-06-18 15:29:00,5.32561,5.32561,5.32408,5.32558,10000000.0
2009-06-18 15:30:00,5.32488,5.32657,5.32403,5.32539,12000000.0
2009-06-18 15:31:00,5.32528,5.32729,5.32477,5.32729,19000000.0
2009-06-18 15:32:00,5.32772,5.32772,5.32521,5.32521,7000000.0
2009-06-18 15:33:00,5.32704,5.32775,5.32642,5.32775,7000000.0
2009-06-18 15:34:00,5.32827,5.32857,5.32665,5.32857,12000000.0
2009-06-18 15:35:00,5.32752,5.32773,5.32555,5.32673,17000000.0
2009-06-18 15:36:00,5.32619,5.32815,5.32511,5.32815,11000000.0
2009-06-18 15:37:00,5.3274,5.32824,5.32585,5.32649,14000000.0
2009-06-18 15:38:00,5.32751,5.32777,5.32603,5.32679,20000000.0
2009-06-18 15:39:00,5.32884,5.32991,5.32825,5.32968,8000000.0
2009-06-18 15:40:00,5.33061,5.33143,5.32991,5.33085,11000000.0
2009-06-18 15:41:00,5.33123,5.33123,5.32952,5.33062,10000000.0
2009-06-18 15:42:00,5.32975,5.33031,5.32876,5.32983,13000000.0
2009-06-18 15:43:00,5.32951,5.33017,5.32696,5.32949,14000000.0
2009-06-18 15:44:00,5.32833,5.32881,5.32681,5.32796,8000000.0
2009-06-18 15:45:00,5.32833,5.32866,5.32603,5.32659,10000000.0
2009-06-18 15:46:00,5.32599,5.32735,5.32387,5.32572,12000000.0
2009-06-18 15:47:00,5.32523,5.32645,5.32366,5.32456,18000000.0
2009-06-18 15:48:00,5.32422,5.32508,5.32357,5.32416,9000000.0
2009-06-18 15:49:00,5.32433,5.32454,5.32308,5.32426,14000000.0
2009-06-18 15:50:00,5.32475,5.32653,5.32379,5.32614,18000000.0
2009-06-18 15:51:00,5.3265,5.32656,5.32473,5.32618,8000000.0
2009-06-18 15:52:00,5.32638,5.32638,5.32463,5.32495,11000000.0
2009-06-18 15:53:00,5.32516,5.32592,5.32304,5.32491,15000000.0
2009-06-18 15:54:00,5.32363,5.32553,5.32307,5.32553,9000000.0
2009-06-18 15:55:00,5.32464,5.32464,5.32296,5.32296,9000000.0
2009-06-18 15:56:00,5.32396,5.32419,5.32256,5.32256,11000000.0
2009-06-18 15:57:00,5.32222,5.32322,5.32158,5.32209,15000000.0
2009-06-18 15:58:00,5.32175,5.32426,5.32175,5.32314,13000000.0
2009-06-18 15:59:00,5.32186,5.32241,5.3177,5.31812,15000000.0
2009-06-18 16:00:00,5.31803,5.32026,5.31599,5.31603,11000000.0
2009-06-18 16:01:00,5.3148,5.31631,5.31284,5.31545,14000000.0
2009-06-18 16:02:00,5.31526,5.31648,5.31187,5.31648,11000000.0
2009-06-18 16:03:00,5.31627,5.31706,5.31438,5.31706,8000000.0
2009-06-18 16:04:00,5.31784,5.31822,5.31701,5.31766,8000000.0
2009-06-18 16:05:00,5.31847,5.31892,5.31648,5.31648,8000000.0
2009-06-18 16:06:00,5.31667,5.31877,5.31647,5.31823,16000000.0
2009-06-18 16:07:00,5.31886,5.32085,5.31794,5.31951,18000000.0
2009-06-18 16:08:00,5.31936,5.32015,5.31655,5.31831,14000000.0
2009-06-18 16:09:00,5.31849,5.31875,5.31582,5.31744,12000000.0
2009-06-18 16:10:00,5.31665,5.31679,5.3131,5.3131,10000000.0
2009-06-18 16:11:00,5.31315,5.31495,5.31025,5.31162,13000000.0
2009-06-18 16:12:00,5.31182,5.31568,5.31155,5.31563,16000000.0
2009-06-18 16:13:00,5.31401,5.31572,5.31401,5.31464,7000000.0
2009-06-18 16:14:00,5.31607,5.31867,5.31494,5.31823,16000000.0
2009-06-18 16:15:00,5.31629,5.31776,5.31522,5.31776,15000000.0
2009-06-18 16:16:00,5.31756,5.31756,5.31516,5.31553,17000000.0
2009-06-18 16:17:00,5.31457,5.31605,5.31367,5.31578,10000000.0
2009-06-18 16:18:00,5.31482,5.31555,5.31343,5.31477,10000000.0
2009-06-18 16:19:00,5.31482,5.31678,5.31364,5.31678,12000000.0
2009-06-18 16:20:00,5.31663,5.31685,5.31486,5.31676,11000000.0
2009-06-18 16:21:00,5.31688,5.31688,5.31517,5.31569,8000000.0
2009-06-18 16:22:00,5.3162,5.31858,5.31534,5.31779,16000000.0
2009-06-18 16:23:00,5.31803,5.32103,5.31725,5.32103,11000000.0
2009-06-18 16:24:00,5.32124,5.32166,5.31923,5.32166,14000000.0
2009-06-18 16:25:00,5.32181,5.32181,5.31974,5.32047,13000000.0
2009-06-18 16:26:00,5.32023,5.32222,5.31932,5.3216,16000000.0
2009-06-18 16:27:00,5.32185,5.32213,5.32002,5.32187,20000000.0
2009-06-18 16:28:00,5.32058,5.32191,5.31888,5.3201,12000000.0
2009-06-18 16:29:00,5.3211,5.3229,5.3196,5.3213,13000000.0
2009-06-18 16:30:00,5.32216,5.32318,5.31992,5.32202,17000000.0
2009-06-18 16:31:00,5.32193,5.32197,5.32058,5.32097,13000000.0
2009-06-18 16:32:00,5.32193,5.32257,5.32035,5.32208,10000000.0
2009-06-18 16:33:00,5.32255,5.32374,5.32124,5.32318,15000000.0
2009-06-18 16:34:00,5.32353,5.32353,5.32183,5.32198,9000000.0
2009-06-18 16:35:00,5.32152,5.32396,5.32152,5.32274,18000000.0
2009-06-18 16:36:00,5.32216,5.32542,5.32189,5.32538,8000000.0
2009-06-18 16:37:00,5.32558,5.32615,5.32341,5.32545,22000000.0
2009-06-18 16:38:00,5.32398,5.32549,5.32365,5.32472,14000000.0
2009-06-18 16:39:00,5.32402,5.32573,5.32318,5.32541,14000000.0
2009-06-18 16:40:00,5.32594,5.32774,5.32471,5.32773,17000000.0
2009-06-18 16:41:00,5.32786,5.32835,5.32644,5.32644,9000000.0
2009-06-18 16:42:00,5.32812,5.32895,5.32669,5.32791,13000000.0
2009-06-18 16:43:00,5.32826,5.32834,5.32599,5.32732,13000000.0
2009-06-18 16:44:00,5.3276,5.3279,5.32622,5.32668,11000000.0
2009-06-18 16:45:00,5.32752,5.32813,5.32605,5.32813,18000000.0
2009-06-18 16:46:00,5.32713,5.32739,5.3263,5.32716,11000000.0
2009-06-18 16:47:00,5.32686,5.32686,5.32392,5.32665,15000000.0
2009-06-18 16:48:00,5.32541,5.32704,5.32522,5.32626,7000000.0
2009-06-18 16:49:00,5.32603,5.32708,5.32484,5.32635,16000000.0
2009-06-18 16:50:00,5.3261,5.32689,5.32479,5.32647,9000000.0
2009-06-18 16:51:00,5.32472,5.32655,5.32417,5.32417,22000000.0
2009-06-18 16:52:00,5.32453,5.32543,5.32384,5.32409,11000000.0
2009-06-18 16:53:00,5.32487,5.32537,5.32319,5.32476,12000000.0
2009-06-18 16:54:00,5.32563,5.32701,5.32423,5.32612,17000000.0
2009-06-18 16:55:00,5.32606,5.32698,5.32474,5.32523,15000000.0
2009-06-18 16:56:00,5.32447,5.32638,5.32407,5.32566,11000000.0
2009-06-18 16:57:00,5.32387,5.32674,5.32387,5.32674,8000000.0
2009-06-18 16:58:00,5.32646,5.3286,5.32553,5.3282,12000000.0
2009-06-18 16:59:00,5.32831,5.32868,5.32472,5.32472,15000000.0
2009-06-18 17:00:00,5.32629,5.3267,5.32369,5.32565,10000000.0
2009-06-18 17:01:00,5.32504,5.32504,5.32264,5.323,10000000.0
2009-06-18 17:02:00,5.32257,5.32351,5.32246,5.32293,8000000.0
2009-06-18 17:03:00,5.32321,5.32361,5.3222,5.32254,11000000.0
2009-06-18 17:04:00,5.32404,5.32404,5.32087,5.32114,10000000.0
2009-06-18 17:05:00,5.32229,5.32236,5.32022,5.3209,18000000.0
2009-06-18 17:06:00,5.32302,5.32302,5.32063,5.32151,9000000.0
2009-06-18 17:07:00,5.32208,5.32301,5.32119,5.32197,20000000.0
2009-06-18 17:08:00,5.32248,5.32298,5.32124,5.32298,11000000.0
2009-06-18 17:09:00,5.32236,5.32429,5.32205,5.32375,14000000.0
2009-06-18 17:10:00,5.3245,5.32528,5.32338,5.32528,10000000.0
2009-06-18 17:11:00,5.32312,5.3242,5.32204,5.32408,12000000.0
2009-06-18 17:12:00,5.32346,5.32353,5.32228,5.32338,7000000.0
2009-06-18 17:13:00,5.3209,5.32316,5.3209,5.32265,13000000.0
2009-06-18 17:14:00,5.32156,5.32307,5.321,5.32213,13000000.0
2009-06-18 17:15:00,5.32197,5.32197,5.31949,5.31957,12000000.0
2009-06-18 17:16:00,5.32041,5.32118,5.31924,5.32043,13000000.0
2009-06-18 17:17:00,5.32054,5.32054,5.31882,5.31988,12000000.0
2009-06-18 17:18:00,5.31972,5.31972,5.3169,5.3185,15000000.0
2009-06-18 17:19:00,5.31842,5.31927,5.31771,5.31926,10000000.0
2009-06-18 17:20:00,5.31831,5.31853,5.31659,5.31823,13000000.0
2009-06-18 17:21:00,5.31798,5.31798,5.31469,5.31469,17000000.0
2009-06-18 17:22:00,5.31614,5.31684,5.31367,5.3164,15000000.0
2009-06-18 17:23:00,5.31686,5.31686,5.3146,5.31638,10000000.0
2009-06-18 17:24:00,5.31647,5.31647,5.3141,5.31606,17000000.0
2009-06-18 17:25:00,5.31602,5.31602,5.31424,5.31517,11000000.0
2009-06-18 17:26:00,5.31527,5.31685,5.31387,5.31566,12000000.0
2009-06-18 17:27:00,5.3162,5.31751,5.31584,5.31745,9000000.0
2009-06-18 17:28:00,5.31825,5.31958,5.31748,5.3189,16000000.0
2009-06-18 17:29:00,5.31866,5.32002,5.31804,5.31996,9000000.0
2009-06-18 17:30:00,5.31887,5.32096,5.31849,5.31951,11000000.0
2009-06-18 17:31:00,5.31891,5.32142,5.31877,5.3201,13000000.0
2009-06-18 17:32:00,5.32039,5.32242,5.32021,5.32173,13000000.0
2009-06-18 17:33:00,5.32178,5.32222,5.321,5.32206,11000000.0
2009-06-18 17:34:00,5.32228,5.32261,5.32084,5.32168,12000000.0
2009-06-18 17:35:00,5.32187,5.32286,5.32117,5.32256,13000000.0
2009-06-18 17:36:00,5.32304,5.32304,5.321,5.32169,14000000.0
2009-06-18 17:37:00,5.32277,5.32326,5.32102,5.32102,10000000.0
2009-06-18 17:38:00,5.32223,5.32227,5.3213,5.32146,7000000.0
2009-06-18 17:39:00,5.32305,5.32312,5.32126,5.32238,16000000.0
2009-06-18 17:40:00,5.32316,5.32419,5.32281,5.324,17000000.0
2009-06-18 17:41:00,5.32396,5.32406,5.32204,5.32392,16000000.0
2009-06-18 17:42:00,5.32297,5.32324,5.32187,5.32248,16000000.0
2009-06-18 17:43:00,5.32358,5.32389,5.3225,5.32389,17000000.0
2009-06-18 17:44:00,5.32336,5.32451,5.32275,5.32451,8000000.0
2009-06-18 17:45:00,5.3238,5.3241,5.32205,5.3241,11000000.0
2009-06-18 17:46:00,5.3241,5.32433,5.32283,5.32283,9000000.0
2009-06-18 17:47:00,5.32372,5.32538,5.32271,5.32404,19000000.0
2009-06-18 17:48:00,5.32386,5.32497,5.32335,5.32336,16000000.0
2009-06-18 17:49:00,5.32472,5.32511,5.32326,5.32329,15000000.0
2009-06-18 17:50:00,5.32373,5.32421,5.32259,5.32259,11000000.0
2009-06-18 17:51:00,5.32378,5.32439,5.32332,5.32408,9000000.0
2009-06-18 17:52:00,5.32426,5.32466,5.32369,5.32466,11000000.0
2009-06-18 17:53:00,5.32497,5.32522,5.32383,5.32477,9000000.0
2009-06-18 17:54:00,5.32489,5.32489,5.32284,5.32356,10000000.0
2009-06-18 17:55:00,5.32338,5.32347,5.3222,5.3222,10000000.0
2009-06-18 17:56:00,5.32344,5.32344,5.3207,5.32151,16000000.0
2009-06-18 17:57:00,5.32191,5.3232,5.3211,5.32255,14000000.0
2009-06-18 17:58:00,5.32253,5.32294,5.32057,5.32131,24000000.0
2009-06-18 17:59:00,5.32013,5.32066,5.31903,5.31903,11000000.0
2009-06-18 18:00:00,5.31995,5.32027,5.31803,5.31883,10000000.0
2009-06-18 18:01:00,5.3175,5.31867,5.31653,5.31739,14000000.0
2009-06-18 18:02:00,5.31693,5.31853,5.31637,5.31804,12000000.0
2009-06-18 18:03:00,5.31754,5.31754,5.31452,5.31452,17000000.0
2009-06-18 18:04:00,5.31554,5.31731,5.31472,5.31664,15000000.0
2009-06-18 18:05:00,5.31629,5.31684,5.3148,5.3164,15000000.0
2009-06-18 18:06:00,5.31699,5.31816,5.31639,5.31716,15000000.0
2009-06-18 18:07:00,5.31675,5.31694,5.31508,5.31618,16000000.0
2009-06-18 18:08:00,5.31627,5.31673,5.31419,5.31673,16000000.0
2009-06-18 18:09:00,5.31777,5.31871,5.31568,5.31714,12000000.0
2009-06-18 18:10:00,5.31908,5.31936,5.31762,5.31865,17000000.0
2009-06-18 18:11:00,5.31886,5.31927,5.31661,5.31927,16000000.0
2009-06-18 18:12:00,5.31978,5.31978,5.31707,5.31919,13000000.0
2009-06-18 18:13:00,5.31753,5.31939,5.31736,5.31922,17000000.0
2009-06-18 18:14:00,5.31905,5.31983,5.31804,5.31905,13000000.0
2009-06-18 18:15:00,5.31945,5.32133,5.31945,5.32122,13000000.0
2009-06-18 18:16:00,5.32016,5.32157,5.31934,5.32017,15000000.0
2009-06-18 18:17:00,5.32047,5.32182,5.32005,5.32125,16000000.0
2009-06-18 18:18:00,5.32146,5.32215,5.32029,5.3212,18000000.0
2009-06-18 18:19:00,5.32138,5.32327,5.32111,5.32257,12000000.0
2009-06-18 18:20:00,5.32163,5.32354,5.32104,5.32104,16000000.0
2009-06-18 18:21:00,5.32184,5.32235,5.32109,5.32215,19000000.0
2009-06-18 18:22:00,5.32205,5.32254,5.32018,5.32018,20000000.0
2009-06-18 18:23:00,5.32172,5.32193,5.32058,5.32117,16000000.0
2009-06-18 18:24:00,5.32152,5.32229,5.32049,5.32049,14000000.0
2009-06-18 18:25:00,5.32229,5.32229,5.32058,5.32228,18000000.0
2009-06-18 18:26:00,5.32221,5.32242,5.32118,5.32215,9000000.0
2009-06-18 18:27:00,5.32099,5.32152,5.31873,5.31873,16000000.0
2009-06-18 18:28:00,5.31838,5.31967,5.31806,5.31848,11000000.0
2009-06-18 18:29:00,5.32014,5.32122,5.31936,5.31945,15000000.0
2009-06-18 18:30:00,5.32036,5.32162,5.31902,5.32162,14000000.0
2009-06-18 18:31:00,5.32166,5.32166,5.31982,5.32098,19000000.0
2009-06-18 18:32:00,5.31974,5.32112,5.31899,5.32103,13000000.0
2009-06-18 18:33:00,5.32069,5.32217,5.31936,5.32217,13000000.0
2009-06-18 18:34:00,5.32146,5.32149,5.32034,5.32103,9000000.0
2009-06-18 18:35:00,5.32199,5.3235,5.3214,5.32303,14000000.0
2009-06-18 18:36:00,5.32165,5.32314,5.32165,5.32265,12000000.0
2009-06-18 18:37:00,5.32128,5.32241,5.32044,5.32241,13000000.0
2009-06-18 18:38:00,5.32207,5.32476,5.32207,5.3242,17000000.0
2009-06-18 18:39:00,5.32369,5.32423,5.32247,5.324,18000000.0
2009-06-18 18:40:00,5.32302,5.32389,5.32171,5.32294,14000000.0
2009-06-18 18:41:00,5.32303,5.3259,5.3221,5.32522,18000000.0
2009-06-18 18:42:00,5.32452,5.32571,5.32334,5.32507,14000000.0
2009-06-18 18:43:00,5.32545,5.32545,5.32364,5.32407,14000000.0
2009-06-18 18:44:00,5.32502,5.32697,5.32398,5.32562,12000000.0
2009-06-18 18:45:00,5.32573,5.32704,5.32541,5.32615,17000000.0
2009-06-18 18:46:00,5.32635,5.32635,5.32415,5.32574,15000000.0
2009-06-18 18:47:00,5.32591,5.32591,5.32339,5.32439,16000000.0
2009-06-18 18:48:00,5.32358,5.32358,5.3223,5.32299,11000000.0
2009-06-18 18:49:00,5.32191,5.32422,5.32186,5.32331,8000000.0
2009-06-18 18:50:00,5.32336,5.32336,5.32106,5.32143,16000000.0
2009-06-18 18:51:00,5.32111,5.32213,5.31996,5.31996,19000000.0
2009-06-18 18:52:00,5.3222,5.32276,5.32084,5.32204,10000000.0
2009-06-18 18:53:00,5.32268,5.32336,5.32186,5.32186,10000000.0
2009-06-18 18:54:00,5.32179,5.3234,5.32179,5.32199,11000000.0
2009-06-18 18:55:00,5.32273,5.32353,5.32233,5.32353,8000000.0
2009-06-18 18:56:00,5.32355,5.32355,5.32156,5.32302,16000000.0
2009-06-18 18:57:00,5.32216,5.32325,5.32181,5.32298,8000000.0
2009-06-18 18:58:00,5.32297,5.32451,5.3227,5.32383,13000000.0
2009-06-18 18:59:00,5.32373,5.32373,5.32082,5.32234,17000000.0
2009-06-18 19:00:00,5.32182,5.32198,5.32064,5.32148,13000000.0
2009-06-18 19:01:00,5.3214,5.32263,5.321,5.32244,12000000.0
2009-06-18 19:02:00,5.32063,5.32251,5.32041,5.32226,16000000.0
2009-06-18 19:03:00,5.3213,5.32214,5.32029,5.32193,17000000.0
2009-06-18 19:04:00,5.32243,5.32315,5.3216,5.32233,12000000.0
2009-06-18 19:05:00,5.3237,5.32444,5.32225,5.32379,17000000.0
2009-06-18 19:06:00,5.32359,5.32506,5.32345,5.3248,7000000.0
2009-06-18 19:07:00,5.3252,5.3252,5.323,5.32421,20000000.0
2009-06-18 19:08:00,5.32378,5.32464,5.32245,5.32245,21000000.0
2009-06-18 19:09:00,5.32388,5.32405,5.32147,5.32245,16000000.0
2009-06-18 19:10:00,5.32243,5.32481,5.32243,5.32328,14000000.0
2009-06-18 19:11:00,5.32338,5.3244,5.32236,5.32236,12000000.0
2009-06-18 19:12:00,5.32366,5.32392,5.32264,5.32376,18000000.0
2009-06-18 19:13:00,5.32268,5.32476,5.32232,5.32258,14000000.0
2009-06-18 19:14:00,5.32326,5.32354,5.32113,5.32171,18000000.0
2009-06-18 19:15:00,5.3214,5.3214,5.3198,5.32082,9000000.0
2009-06-18 19:16:00,5.32123,5.32255,5.3202,5.32245,12000000.0
2009-06-18 19:17:00,5.32332,5.32399,5.32191,5.32255,14000000.0
2009-06-18 19:18:00,5.323,5.3239,5.32217,5.32319,16000000.0
2009-06-18 19:19:00,5.32302,5.32341,5.32188,5.32289,7000000.0
2009-06-18 19:20:00,5.32153,5.32238,5.32105,5.32238,8000000.0
2009-06-18 19:21:00,5.32265,5.32359,5.32218,5.32312,18000000.0
2009-06-18 19:22:00,5.32384,5.32484,5.32308,5.32457,9000000.0
2009-06-18 19:23:00,5.32391,5.32391,5.32219,5.32222,10000000.0
2009-06-18 19:24:00,5.3232,5.32322,5.32178,5.32178,11000000.0
2009-06-18 19:25:00,5.32332,5.3238,5.32163,5.32354,17000000.0
2009-06-18 19:26:00,5.32372,5.32372,5.32203,5.32248,11000000.0
2009-06-18 19:27:00,5.32341,5.32394,5.32205,5.32333,13000000.0
2009-06-18 19:28:00,5.32361,5.32446,5.32283,5.32446,10000000.0
2009-06-18 19:29:00,5.32492,5.32536,5.32258,5.32481,11000000.0
2009-06-18 19:30:00,5.32398,5.32504,5.32301,5.32487,12000000.0
2009-06-18 19:31:00,5.32561,5.32561,5.32375,5.32375,8000000.0
2009-06-18 19:32:00,5.32424,5.32484,5.32377,5.32377,11000000.0
2009-06-18 19:33:00,5.32556,5.32563,5.32404,5.3253,13000000.0
2009-06-18 19:34:00,5.32507,5.32545,5.32393,5.32473,12000000.0
2009-06-18 19:35:00,5.32484,5.32507,5.32361,5.32465,13000000.0
2009-06-18 19:36:00,5.32623,5.32684,5.32489,5.32604,12000000.0
2009-06-18 19:37:00,5.32507,5.32603,5.32507,5.32603,8000000.0
2009-06-18 19:38:00,5.32734,5.33107,5.32636,5.33076,20000000.0
2009-06-18 19:39:00,5.3299,5.33128,5.3291,5.33128,11000000.0
2009-06-18 19:40:00,5.33087,5.33151,5.32977,5.33055,11000000.0
2009-06-18 19:41:00,5.33059,5.33066,5.32927,5.33002,9000000.0
2009-06-18 19:42:00,5.32961,5.33249,5.32936,5.33111,10000000.0
2009-06-18 19:43:00,5.33032,5.33248,5.33032,5.3318,14000000.0
2009-06-18 19:44:00,5.33181,5.33199,5.33059,5.33176,15000000.0
2009-06-18 19:45:00,5.33135,5.33203,5.32989,5.33029,12000000.0
2009-06-18 19:46:00,5.33099,5.33099,5.32906,5.32906,11000000.0
2009-06-18 19:47:00,5.3306,5.33151,5.32983,5.33061,10000000.0
2009-06-18 19:48:00,5.33231,5.33459,5.33231,5.33421,9000000.0
2009-06-18 19:49:00,5.33531,5.33615,5.33381,5.33607,16000000.0
2009-06-18 19:50:00,5.3349,5.33517,5.33386,5.33432,10000000.0
2009-06-18 19:51:00,5.33445,5.33496,5.33348,5.33443,11000000.0
2009-06-18 19:52:00,5.33519,5.33558,5.33448,5.33497,19000000.0
2009-06-18 19:53:00,5.33515,5.33614,5.33429,5.336,19000000.0
2009-06-18 19:54:00,5.33589,5.33647,5.33424,5.3352,14000000.0
2009-06-18 19:55:00,5.33522,5.33602,5.33446,5.33523,16000000.0
2009-06-18 19:56:00,5.33511,5.33543,5.33393,5.33393,12000000.0
2009-06-18 19:57:00,5.33466,5.33556,5.33367,5.33484,14000000.0
2009-06-18 19:58:00,5.33643,5.33956,5.33574,5.33956,13000000.0
2009-06-18 19:59:00,5.34072,5.34437,5.3401,5.34437,10000000.0
2009-06-18 20:00:00,5.34529,5.34539,5.34246,5.34366,15000000.0
2009-06-18 20:01:00,5.34432,5.34984,5.34345,5.34984,14000000.0
2009-06-18 20:02:00,5.34945,5.34945,5.34728,5.34838,8000000.0
2009-06-18 20:03:00,5.34791,5.3492,5.34712,5.34845,13000000.0
2009-06-18 20:04:00,5.34772,5.35055,5.34717,5.35046,12000000.0
2009-06-18 20:05:00,5.35081,5.35356,5.35037,5.35356,11000000.0
2009-06-18 20:06:00,5.35532,5.35619,5.35316,5.35619,10000000.0
2009-06-18 20:07:00,5.35524,5.35672,5.35385,5.35601,13000000.0
2009-06-18 20:08:00,5.35446,5.35578,5.3538,5.35535,16000000.0
2009-06-18 20:09:00,5.35581,5.35642,5.35351,5.35451,17000000.0
2009-06-18 20:10:00,5.35449,5.35826,5.35442,5.3558,10000000.0
2009-06-18 20:11:00,5.35848,5.35973,5.35698,5.3593,13000000.0
2009-06-18 20:12:00,5.35965,5.36004,5.35754,5.35816,15000000.0
2009-06-18 20:13:00,5.35728,5.35856,5.35563,5.35597,13000000.0
2009-06-18 20:14:00,5.35655,5.3571,5.35172,5.3519,8000000.0
2009-06-18 20:15:00,5.3523,5.35425,5.352,5.35252,10000000.0
2009-06-18 20:16:00,5.35318,5.35494,5.35226,5.35494,14000000.0
2009-06-18 20:17:00,5.35461,5.35468,5.35227,5.35273,13000000.0
2009-06-18 20:18:00,5.3524,5.35348,5.35132,5.35142,7000000.0
2009-06-18 20:19:00,5.35186,5.35186,5.34983,5.35072,11000000.0
2009-06-18 20:20:00,5.35143,5.35237,5.3498,5.35231,19000000.0
2009-06-18 20:21:00,5.35275,5.35468,5.35189,5.35387,11000000.0
2009-06-18 20:22:00,5.3545,5.35514,5.35399,5.35488,11000000.0
2009-06-18 20:23:00,5.35524,5.35524,5.3499,5.35442,13000000.0
2009-06-18 20:24:00,5.35527,5.35527,5.3507,5.35124,9000000.0
2009-06-18 20:25:00,5.34968,5.35161,5.34854,5.35097,18000000.0
2009-06-18 20:26:00,5.3511,5.35161,5.35053,5.35127,7000000.0
2009-06-18 20:27:00,5.35039,5.35133,5.34958,5.35017,9000000.0
2009-06-18 20:28:00,5.35093,5.352,5.34929,5.35011,13000000.0
2009-06-18 20:29:00,5.35016,5.35131,5.349,5.34986,14000000.0
2009-06-18 20:30:00,5.35026,5.35064,5.34866,5.35004,16000000.0
2009-06-18 20:31:00,5.34987,5.35234,5.34927,5.35125,22000000.0
2009-06-18 20:32:00,5.35286,5.35316,5.35075,5.35232,12000000.0
2009-06-18 20:33:00,5.35018,5.35217,5.35018,5.35217,13000000.0
2009-06-18 20:34:00,5.35139,5.35288,5.35057,5.35163,15000000.0
2009-06-18 20:35:00,5.35091,5.35229,5.34979,5.35163,16000000.0
2009-06-18 20:36:00,5.35196,5.35196,5.35028,5.35096,15000000.0
2009-06-18 20:37:00,5.35125,5.35142,5.3495,5.35098,14000000.0
2009-06-18 20:38:00,5.34937,5.35127,5.34937,5.35012,13000000.0
2009-06-18 20:39:00,5.35074,5.35156,5.34898,5.35035,18000000.0
2009-06-18 20:40:00,5.34946,5.34983,5.34766,5.34868,14000000.0
2009-06-18 20:41:00,5.34827,5.34934,5.34624,5.34934,18000000.0
2009-06-18 20:42:00,5.34872,5.34988,5.34747,5.34934,12000000.0
2009-06-18 20:43:00,5.35013,5.35161,5.34951,5.3505,18000000.0
2009-06-18 20:44:00,5.35168,5.35175,5.34992,5.35066,18000000.0
2009-06-18 20:45:00,5.35128,5.35128,5.34895,5.35098,11000000.0
2009-06-18 20:46:00,5.35022,5.35215,5.34868,5.34962,18000000.0
2009-06-18 20:47:00,5.34913,5.34943,5.34733,5.34942,20000000.0
2009-06-18 20:48:00,5.34967,5.34992,5.34762,5.34989,17000000.0
2009-06-18 20:49:00,5.34903,5.35091,5.34888,5.34888,16000000.0
2009-06-18 20:50:00,5.34889,5.35173,5.34889,5.35156,8000000.0
2009-06-18 20:51:00,5.35094,5.35196,5.34985,5.35196,8000000.0
2009-06-18 20:52:00,5.35069,5.35336,5.35069,5.35319,12000000.0
2009-06-18 20:53:00,5.35149,5.35342,5.35149,5.35271,16000000.0
2009-06-18 20:54:00,5.35369,5.35499,5.35327,5.35486,15000000.0
2009-06-18 20:55:00,5.35368,5.35587,5.35346,5.35391,16000000.0
2009-06-18 20:56:00,5.35268,5.35336,5.35206,5.35258,7000000.0
2009-06-18 20:57:00,5.35237,5.3527,5.35088,5.35199,14000000.0
2009-06-18 20:58:00,5.35316,5.35351,5.35184,5.35184,10000000.0
2009-06-18 20:59:00,5.35321,5.35321,5.34959,5.35,11000000.0
2009-06-18 21:00:00,5.34932,5.35033,5.34787,5.34942,14000000.0
2009-06-18 21:01:00,5.34855,5.35021,5.34803,5.3495,12000000.0
2009-06-18 21:02:00,5.34995,5.35034,5.34896,5.34952,17000000.0
2009-06-18 21:03:00,5.34975,5.35065,5.34884,5.35027,11000000.0
2009-06-18 21:04:00,5.34829,5.35007,5.34819,5.34975,10000000.0
2009-06-18 21:05:00,5.34977,5.34977,5.34716,5.3488,8000000.0
2009-06-18 21:06:00,5.34856,5.34988,5.34824,5.34927,13000000.0
2009-06-18 21:07:00,5.34921,5.35093,5.34892,5.35084,14000000.0
2009-06-18 21:08:00,5.35062,5.35062,5.34884,5.34898,8000000.0
2009-06-18 21:09:00,5.34942,5.34942,5.34698,5.34862,13000000.0
2009-06-18 21:10:00,5.34923,5.34923,5.34749,5.34749,17000000.0
2009-06-18 21:11:00,5.34967,5.35069,5.34823,5.35069,15000000.0
2009-06-18 21:12:00,5.352,5.35301,5.35084,5.35231,11000000.0
2009-06-18 21:13:00,5.35323,5.35377,5.35185,5.35304,12000000.0
2009-06-18 21:14:00,5.35184,5.35252,5.3508,5.3508,14000000.0
2009-06-18 21:15:00,5.34984,5.35077,5.34883,5.34943,13000000.0
2009-06-18 21:16:00,5.34891,5.34957,5.34829,5.34935,12000000.0
2009-06-18 21:17:00,5.34906,5.34987,5.34787,5.34837,16000000.0
2009-06-18 21:18:00,5.3495,5.3495,5.34636,5.34691,15000000.0
2009-06-18 21:19:00,5.34744,5.34744,5.34599,5.34636,15000000.0
2009-06-18 21:20:00,5.34688,5.34818,5.34641,5.3481,8000000.0
2009-06-18 21:21:00,5.34875,5.34972,5.34716,5.34833,17000000.0
2009-06-18 21:22:00,5.34977,5.35089,5.34907,5.34983,11000000.0
2009-06-18 21:23:00,5.34762,5.34951,5.34691,5.34891,23000000.0
2009-06-18 21:24:00,5.34894,5.34905,5.34697,5.34795,13000000.0
2009-06-18 21:25:00,5.34844,5.34919,5.3473,5.34903,15000000.0
2009-06-18 21:26:00,5.34882,5.35118,5.34882,5.35029,10000000.0
2009-06-18 21:27:00,5.35029,5.35103,5.34984,5.35084,10000000.0
2009-06-18 21:28:00,5.34965,5.35246,5.34965,5.35093,13000000.0
2009-06-18 21:29:00,5.35079,5.35103,5.34953,5.3509,10000000.0
2009-06-18 21:30:00,5.34971,5.35195,5.34971,5.35072,16000000.0
2009-06-18 21:31:00,5.35143,5.35172,5.34861,5.35123,18000000.0
2009-06-18 21:32:00,5.35026,5.35228,5.35026,5.35084,15000000.0
2009-06-18 21:33:00,5.35181,5.35323,5.35132,5.35245,13000000.0
2009-06-18 21:34:00,5.35328,5.35342,5.35243,5.35243,9000000.0
2009-06-18 21:35:00,5.35284,5.35412,5.35284,5.3534,8000000.0
2009-06-18 21:36:00,5.35478,5.3551,5.35348,5.35476,18000000.0
2009-06-18 21:37:00,5.35539,5.35561,5.35393,5.35561,22000000.0
2009-06-18 21:38:00,5.35395,5.35479,5.35372,5.35479,9000000.0
2009-06-18 21:39:00,5.35404,5.3555,5.35404,5.35467,11000000.0
2009-06-18 21:40:00,5.35559,5.35559,5.35368,5.35437,19000000.0
2009-06-18 21:41:00,5.3545,5.3545,5.35267,5.35333,12000000.0
2009-06-18 21:42:00,5.35331,5.35369,5.35234,5.35312,11000000.0
2009-06-18 21:43:00,5.353,5.35344,5.35217,5.35344,14000000.0
2009-06-18 21:44:00,5.35294,5.35318,5.35169,5.35291,13000000.0
2009-06-18 21:45:00,5.35226,5.35249,5.35091,5.35225,12000000.0
2009-06-18 21:46:00,5.3526,5.35273,5.35141,5.35182,14000000.0
2009-06-18 21:47:00,5.3527,5.35287,5.35086,5.35256,17000000.0
2009-06-18 21:48:00,5.35425,5.35479,5.35288,5.35323,16000000.0
2009-06-18 21:49:00,5.35509,5.35552,5.35332,5.35332,14000000.0
2009-06-18 21:50:00,5.35488,5.35505,5.35279,5.35279,13000000.0
2009-06-18 21:51:00,5.35384,5.35594,5.35379,5.35465,14000000.0
2009-06-18 21:52:00,5.35565,5.35655,5.35377,5.35408,17000000.0
2009-06-18 21:53:00,5.3545,5.3552,5.35362,5.35512,27000000.0
2009-06-18 21:54:00,5.35441,5.35441,5.35292,5.35324,10000000.0
2009-06-18 21:55:00,5.35321,5.35329,5.35254,5.35256,8000000.0
2009-06-18 21:56:00,5.3531,5.35417,5.35178,5.353,16000000.0
2009-06-18 21:57:00,5.35313,5.35384,5.35254,5.35384,18000000.0
2009-06-18 21:58:00,5.35404,5.35451,5.35283,5.3544,18000000.0
2009-06-18 21:59:00,5.35332,5.3537,5.35217,5.35217,17000000.0
2009-06-18 22:00:00,5.35274,5.35349,5.35233,5.35256,9000000.0
2009-06-18 22:01:00,5.3524,5.35337,5.35154,5.35214,22000000.0
2009-06-18 22:02:00,5.35215,5.35279,5.35166,5.35246,11000000.0
2009-06-18 22:03:00,5.35343,5.35343,5.35133,5.35294,16000000.0
2009-06-18 22:04:00,5.35163,5.35211,5.35054,5.35064,12000000.0
2009-06-18 22:05:00,5.35124,5.3521,5.35081,5.35183,7000000.0
2009-06-18 22:06:00,5.35147,5.35249,5.35076,5.35249,15000000.0
2009-06-18 22:07:00,5.35306,5.35314,5.35116,5.35136,19000000.0
2009-06-18 22:08:00,5.35262,5.35341,5.35202,5.35341,11000000.0
2009-06-18 22:09:00,5.35311,5.35374,5.35203,5.35374,10000000.0
2009-06-18 22:10:00,5.35447,5.35494,5.35318,5.35351,10000000.0
2009-06-18 22:11:00,5.35547,5.35547,5.35374,5.35425,18000000.0
2009-06-18 22:12:00,5.35407,5.35497,5.35319,5.35391,11000000.0
2009-06-18 22:13:00,5.35319,5.35466,5.35319,5.3543,14000000.0
2009-06-18 22:14:00,5.35424,5.3559,5.35381,5.35454,24000000.0
2009-06-18 22:15:00,5.35431,5.35533,5.35405,5.35506,13000000.0
2009-06-18 22:16:00,5.35443,5.35511,5.35365,5.35492,13000000.0
2009-06-18 22:17:00,5.35417,5.35453,5.35322,5.35429,8000000.0
2009-06-18 22:18:00,5.35298,5.35444,5.35264,5.35422,13000000.0
2009-06-18 22:19:00,5.35415,5.35415,5.35228,5.35282,14000000.0
2009-06-18 22:20:00,5.35243,5.35328,5.35192,5.3526,21000000.0
2009-06-18 22:21:00,5.35342,5.35357,5.35239,5.35239,13000000.0
2009-06-18 22:22:00,5.35267,5.35352,5.35267,5.35315,12000000.0
2009-06-18 22:23:00,5.35299,5.35359,5.35221,5.35292,18000000.0
2009-06-18 22:24:00,5.35254,5.35304,5.35172,5.35304,14000000.0
2009-06-18 22:25:00,5.35309,5.35309,5.35043,5.35043,13000000.0
2009-06-18 22:26:00,5.35103,5.35231,5.35041,5.3519,13000000.0
2009-06-18 22:27:00,5.3529,5.3529,5.35072,5.3513,16000000.0
2009-06-18 22:28:00,5.35213,5.35213,5.35057,5.35152,13000000.0
2009-06-18 22:29:00,5.35178,5.35219,5.35014,5.35219,21000000.0
2009-06-18 22:30:00,5.35223,5.35223,5.35027,5.35027,17000000.0
2009-06-18 22:31:00,5.35071,5.35189,5.35042,5.35186,10000000.0
2009-06-18 22:32:00,5.35109,5.35191,5.35074,5.35144,13000000.0
2009-06-18 22:33:00,5.35184,5.3527,5.35107,5.35181,13000000.0
2009-06-18 22:34:00,5.35196,5.3523,5.3507,5.3507,13000000.0
2009-06-18 22:35:00,5.35038,5.35218,5.34935,5.34935,19000000.0
2009-06-18 22:36:00,5.35038,5.35103,5.34872,5.35081,14000000.0
2009-06-18 22:37:00,5.35043,5.35103,5.34944,5.35072,17000000.0
2009-06-18 22:38:00,5.34994,5.35013,5.34862,5.34862,9000000.0
2009-06-18 22:39:00,5.35025,5.35111,5.34907,5.34993,20000000.0
2009-06-18 22:40:00,5.35032,5.35059,5.34955,5.34984,13000000.0
2009-06-18 22:41:00,5.35044,5.35048,5.34912,5.34988,13000000.0
2009-06-18 22:42:00,5.35044,5.35044,5.34996,5.34996,10000000.0
2009-06-18 22:43:00,5.35025,5.35081,5.34943,5.34943,15000000.0
2009-06-18 22:44:00,5.34968,5.35048,5.34907,5.34957,16000000.0
2009-06-18 22:45:00,5.34983,5.34983,5.34703,5.34803,14000000.0
2009-06-18 22:46:00,5.34831,5.34839,5.34668,5.34798,12000000.0
2009-06-18 22:47:00,5.348,5.348,5.34624,5.34624,7000000.0
2009-06-18 22:48:00,5.34789,5.34879,5.34679,5.34783,16000000.0
2009-06-18 22:49:00,5.34797,5.34851,5.3473,5.34793,10000000.0
2009-06-18 22:50:00,5.34716,5.34867,5.3471,5.34831,15000000.0
2009-06-18 22:51:00,5.34748,5.34848,5.34704,5.3478,17000000.0
2009-06-18 22:52:00,5.34764,5.34805,5.34696,5.34785,10000000.0
2009-06-18 22:53:00,5.34794,5.34848,5.34732,5.34848,20000000.0
2009-06-18 22:54:00,5.3486,5.34887,5.34766,5.34776,10000000.0
2009-06-18 22:55:00,5.34793,5.34967,5.34763,5.34844,12000000.0
2009-06-18 22:56:00,5.34791,5.3488,5.34734,5.34838,9000000.0
2009-06-18 22:57:00,5.34916,5.34961,5.34804,5.34936,18000000.0
2009-06-18 22:58:00,5.34826,5.34941,5.34765,5.34845,13000000.0
2009-06-18 22:59:00,5.34895,5.349,5.34718,5.34867,10000000.0
2009-06-18 23:00:00,5.34897,5.34898,5.34775,5.34863,17000000.0
2009-06-18 23:01:00,5.34814,5.34936,5.34746,5.34899,13000000.0
2009-06-18 23:02:00,5.34794,5.34891,5.3479,5.34873,7000000.0
2009-06-18 23:03:00,5.34978,5.34984,5.34856,5.34865,16000000.0
2009-06-18 23:04:00,5.34855,5.34904,5.34713,5.34713,12000000.0
2009-06-18 23:05:00,5.34706,5.34902,5.34706,5.34861,11000000.0
2009-06-18 23:06:00,5.34806,5.34876,5.34738,5.34841,11000000.0
2009-06-18 23:07:00,5.34916,5.34916,5.34701,5.34819,13000000.0
2009-06-18 23:08:00,5.34795,5.34864,5.347,5.34804,20000000.0
2009-06-18 23:09:00,5.3475,5.34839,5.34698,5.34701,16000000.0
2009-06-18 23:10:00,5.34779,5.3481,5.34678,5.34745,16000000.0
2009-06-18 23:11:00,5.348,5.34833,5.34782,5.34795,10000000.0
2009-06-18 23:12:00,5.34739,5.34766,5.3465,5.34757,12000000.0
2009-06-18 23:13:00,5.34758,5.34804,5.34584,5.34705,16000000.0
2009-06-18 23:14:00,5.34642,5.34709,5.34533,5.34709,9000000.0
2009-06-18 23:15:00,5.34674,5.34674,5.34599,5.34648,9000000.0
2009-06-18 23:16:00,5.34647,5.34699,5.34569,5.3464,18000000.0
2009-06-18 23:17:00,5.34726,5.34765,5.34676,5.34763,8000000.0
2009-06-18 23:18:00,5.34766,5.34766,5.34607,5.34754,10000000.0
2009-06-18 23:19:00,5.34741,5.34744,5.34598,5.34688,9000000.0
2009-06-18 23:20:00,5.3468,5.34692,5.34617,5.3462,17000000.0
2009-06-18 23:21:00,5.34714,5.34729,5.34645,5.34667,11000000.0
2009-06-18 23:22:00,5.34708,5.34749,5.34644,5.34749,12000000.0
2009-06-18 23:23:00,5.34784,5.34784,5.34741,5.34741,12000000.0
2009-06-18 23:24:00,5.3471,5.34752,5.34641,5.34716,12000000.0
2009-06-18 23:25:00,5.34767,5.34767,5.34644,5.3472,9000000.0
2009-06-18 23:26:00,5.34699,5.34746,5.3462,5.34703,14000000.0
2009-06-18 23:27:00,5.3473,5.34811,5.34634,5.3469,17000000.0
2009-06-18 23:28:00,5.3467,5.3472,5.34575,5.34602,15000000.0
2009-06-18 23:29:00,5.34678,5.34737,5.34628,5.34737,11000000.0
2009-06-18 23:30:00,5.34701,5.34701,5.34618,5.34699,14000000.0
2009-06-18 23:31:00,5.34696,5.34717,5.3463,5.34685,7000000.0
2009-06-18 23:32:00,5.34745,5.34745,5.34639,5.3471,15000000.0
2009-06-18 23:33:00,5.34776,5.34776,5.34718,5.34765,7000000.0
2009-06-18 23:34:00,5.34718,5.34725,5.34705,5.34725,10000000.0
2009-06-18 23:35:00,5.34626,5.34689,5.34554,5.34638,12000000.0
2009-06-18 23:36:00,5.34679,5.34681,5.34654,5.34681,10000000.0
2009-06-18 23:37:00,5.34763,5.34926,5.34678,5.34926,14000000.0
2009-06-18 23:38:00,5.34858,5.35003,5.34858,5.34894,17000000.0
2009-06-18 23:39:00,5.34867,5.34967,5.3483,5.34967,9000000.0
2009-06-18 23:40:00,5.3492,5.34974,5.34856,5.34881,12000000.0
2009-06-18 23:41:00,5.34906,5.3494,5.34906,5.3494,9000000.0
2009-06-18 23:42:00,5.34995,5.35045,5.34881,5.3492,15000000.0
2009-06-18 23:43:00,5.35006,5.35142,5.34941,5.34994,13000000.0
2009-06-18 23:44:00,5.35031,5.35123,5.35,5.35066,8000000.0
2009-06-18 23:45:00,5.35116,5.35163,5.3502,5.35144,12000000.0
2009-06-18 23:46:00,5.35087,5.35107,5.34919,5.3502,20000000.0
2009-06-18 23:47:00,5.34824,5.3491,5.34745,5.34791,19000000.0
2009-06-18 23:48:00,5.34662,5.34772,5.34571,5.34571,14000000.0
2009-06-18 23:49:00,5.34633,5.34728,5.34619,5.34619,12000000.0
2009-06-18 23:50:00,5.34699,5.3472,5.34684,5.34714,10000000.0
2009-06-18 23:51:00,5.34707,5.34844,5.34678,5.34794,14000000.0
2009-06-18 23:52:00,5.34832,5.34859,5.34669,5.34669,13000000.0
2009-06-18 23:53:00,5.34705,5.34811,5.34642,5.34738,16000000.0
2009-06-18 23:54:00,5.34762,5.34818,5.34685,5.34768,13000000.0
2009-06-18 23:55:00,5.34841,5.34841,5.3468,5.34698,16000000.0
2009-06-18 23:56:00,5.348,5.34801,5.34771,5.34771,12000000.0
2009-06-18 23:57:00,5.34802,5.3485,5.34676,5.34693,14000000.0
2009-06-18 23:58:00,5.3468,5.34724,5.34587,5.3465,16000000.0
2009-06-18 23:59:00,5.34691,5.34756,5.34595,5.34682,12000000.0
2009-06-19 00:00:00,5.34745,5.34745,5.34604,5.34629,17000000.0
2009-06-19 00:01:00,5.34702,5.34716,5.34582,5.34606,12000000.0
2009-06-19 00:02:00,5.34613,5.34613,5.34399,5.34474,11000000.0
2009-06-19 00:03:00,5.34335,5.34486,5.34324,5.34423,7000000.0
2009-06-19 00:04:00,5.34451,5.3458,5.34399,5.3445,16000000.0
2009-06-19 00:05:00,5.34546,5.34599,5.34433,5.34463,17000000.0
2009-06-19 00:06:00,5.34493,5.34571,5.34417,5.34448,10000000.0
2009-06-19 00:07:00,5.34507,5.34507,5.34198,5.3431,19000000.0
2009-06-19 00:08:00,5.34298,5.34434,5.34292,5.34393,9000000.0
2009-06-19 00:09:00,5.34328,5.34448,5.34266,5.34372,19000000.0
2009-06-19 00:10:00,5.34404,5.34447,5.34319,5.34426,16000000.0
2009-06-19 00:11:00,5.34418,5.34425,5.34405,5.34425,9000000.0
2009-06-19 00:12:00,5.34413,5.34444,5.34352,5.34444,11000000.0
2009-06-19 00:13:00,5.34501,5.34538,5.34404,5.34481,8000000.0
2009-06-19 00:14:00,5.34432,5.34535,5.34391,5.34456,9000000.0
2009-06-19 00:15:00,5.34432,5.34482,5.34314,5.34482,15000000.0
2009-06-19 00:16:00,5.34347,5.34406,5.34347,5.34385,18000000.0
2009-06-19 00:17:00,5.34468,5.34583,5.34404,5.34583,21000000.0
2009-06-19 00:18:00,5.34564,5.34607,5.34493,5.34561,16000000.0
2009-06-19 00:19:00,5.3451,5.34645,5.34499,5.3464,12000000.0
2009-06-19 00:20:00,5.34623,5.34656,5.34574,5.3462,13000000.0
2009-06-19 00:21:00,5.34663,5.34739,5.345,5.34621,13000000.0
2009-06-19 00:22:00,5.34603,5.34699,5.3459,5.34627,13000000.0
2009-06-19 00:23:00,5.34742,5.34749,5.34587,5.34616,11000000.0
2009-06-19 00:24:00,5.34605,5.34698,5.34581,5.34626,10000000.0
2009-06-19 00:25:00,5.34737,5.34774,5.34597,5.3469,16000000.0
2009-06-19 00:26:00,5.34546,5.34636,5.34512,5.34618,13000000.0
2009-06-19 00:27:00,5.34636,5.34684,5.34552,5.34589,16000000.0
2009-06-19 00:28:00,5.34639,5.3466,5.34494,5.34496,13000000.0
2009-06-19 00:29:00,5.34663,5.34682,5.34554,5.34572,10000000.0
2009-06-19 00:30:00,5.34627,5.34671,5.34579,5.34629,15000000.0
2009-06-19 00:31:00,5.34677,5.34677,5.34615,5.34659,18000000.0
2009-06-19 00:32:00,5.34685,5.34722,5.34572,5.34699,14000000.0
2009-06-19 00:33:00,5.34622,5.34691,5.34566,5.34605,13000000.0
2009-06-19 00:34:00,5.3463,5.34638,5.34542,5.34611,11000000.0
2009-06-19 00:35:00,5.3458,5.34624,5.34491,5.34572,13000000.0
2009-06-19 00:36:00,5.34588,5.34604,5.34478,5.34508,12000000.0
2009-06-19 00:37:00,5.34608,5.34647,5.34478,5.34527,10000000.0
2009-06-19 00:38:00,5.3452,5.34584,5.34404,5.34451,11000000.0
2009-06-19 00:39:00,5.34503,5.34543,5.34452,5.34488,16000000.0
2009-06-19 00:40:00,5.34539,5.34552,5.34466,5.34542,10000000.0
2009-06-19 00:41:00,5.34443,5.34562,5.34393,5.34562,15000000.0
2009-06-19 00:42:00,5.34407,5.34489,5.34332,5.34407,10000000.0
2009-06-19 00:43:00,5.34413,5.34441,5.34336,5.3438,8000000.0
2009-06-19 00:44:00,5.34394,5.34437,5.34342,5.34383,7000000.0
2009-06-19 00:45:00,5.34425,5.34425,5.34405,5.34405,10000000.0
2009-06-19 00:46:00,5.34406,5.34514,5.34336,5.34485,18000000.0
2009-06-19 00:47:00,5.34429,5.3451,5.34357,5.34481,18000000.0
2009-06-19 00:48:00,5.34449,5.34512,5.34375,5.34415,15000000.0
2009-06-19 00:49:00,5.34419,5.34486,5.34265,5.34464,19000000.0
2009-06-19 00:50:00,5.34446,5.34466,5.3427,5.34384,15000000.0
2009-06-19 00:51:00,5.34244,5.34357,5.34244,5.34318,12000000.0
2009-06-19 00:52:00,5.34358,5.34414,5.34306,5.34385,15000000.0
2009-06-19 00:53:00,5.34438,5.3447,5.3435,5.3435,9000000.0
2009-06-19 00:54:00,5.34345,5.3448,5.34345,5.34368,17000000.0
2009-06-19 00:55:00,5.34459,5.34499,5.3438,5.34454,11000000.0
2009-06-19 00:56:00,5.34444,5.34475,5.34351,5.34421,23000000.0
2009-06-19 00:57:00,5.34458,5.34478,5.34357,5.34424,11000000.0
2009-06-19 00:58:00,5.34364,5.34452,5.34299,5.34416,11000000.0
2009-06-19 00:59:00,5.34432,5.34432,5.34317,5.34359,11000000.0
2009-06-19 01:00:00,5.34419,5.34492,5.34318,5.34321,14000000.0
2009-06-19 01:01:00,5.3435,5.34427,5.34311,5.34418,9000000.0
2009-06-19 01:02:00,5.34357,5.34394,5.3423,5.34322,13000000.0
2009-06-19 01:03:00,5.3426,5.34409,5.34226,5.34279,18000000.0
2009-06-19 01:04:00,5.34408,5.34408,5.34202,5.34307,11000000.0
2009-06-19 01:05:00,5.34186,5.34327,5.34186,5.34262,13000000.0
2009-06-19 01:06:00,5.3427,5.34303,5.34233,5.34264,9000000.0
2009-06-19 01:07:00,5.34279,5.34368,5.34245,5.34259,15000000.0
2009-06-19 01:08:00,5.34308,5.34409,5.34189,5.34297,15000000.0
2009-06-19 01:09:00,5.34235,5.34358,5.34159,5.3417,14000000.0
2009-06-19 01:10:00,5.34245,5.34374,5.34203,5.34203,13000000.0
2009-06-19 01:11:00,5.34273,5.34295,5.34198,5.34277,7000000.0
2009-06-19 01:12:00,5.34295,5.34345,5.34284,5.34345,17000000.0
2009-06-19 01:13:00,5.34204,5.34308,5.34146,5.34249,18000000.0
2009-06-19 01:14:00,5.34218,5.34329,5.34202,5.34329,14000000.0
2009-06-19 01:15:00,5.34277,5.34329,5.34238,5.34321,10000000.0
2009-06-19 01:16:00,5.34265,5.34318,5.34207,5.34243,18000000.0
2009-06-19 01:17:00,5.34342,5.34342,5.34152,5.34227,16000000.0
2009-06-19 01:18:00,5.34186,5.34324,5.34136,5.34136,13000000.0
2009-06-19 01:19:00,5.34159,5.34294,5.34109,5.34294,12000000.0
2009-06-19 01:20:00,5.34252,5.34305,5.34176,5.34238,15000000.0
2009-06-19 01:21:00,5.34259,5.34352,5.34179,5.34352,14000000.0
2009-06-19 01:22:00,5.34216,5.34371,5.34216,5.34339,13000000.0
2009-06-19 01:23:00,5.34391,5.34401,5.34263,5.34301,14000000.0
2009-06-19 01:24:00,5.34316,5.34334,5.34279,5.34279,15000000.0
2009-06-19 01:25:00,5.34289,5.3438,5.34229,5.34324,17000000.0
2009-06-19 01:26:00,5.34206,5.34283,5.34206,5.34281,14000000.0
2009-06-19 01:27:00,5.34309,5.34433,5.3424,5.34433,13000000.0
2009-06-19 01:28:00,5.34407,5.34432,5.34318,5.34332,9000000.0
2009-06-19 01:29:00,5.34395,5.34442,5.34302,5.34325,11000000.0
2009-06-19 01:30:00,5.34364,5.34405,5.34239,5.34239,20000000.0
2009-06-19 01:31:00,5.34329,5.34362,5.3422,5.34276,9000000.0
2009-06-19 01:32:00,5.34339,5.34339,5.34252,5.34325,7000000.0
2009-06-19 01:33:00,5.34286,5.34407,5.34249,5.34249,13000000.0
2009-06-19 01:34:00,5.34353,5.34385,5.34306,5.34328,10000000.0
2009-06-19 01:35:00,5.34349,5.34563,5.34349,5.34523,17000000.0
2009-06-19 01:36:00,5.34612,5.3474,5.34483,5.34728,16000000.0
2009-06-19 01:37:00,5.3473,5.348,5.34604,5.34743,13000000.0
2009-06-19 01:38:00,5.34664,5.34789,5.34603,5.34678,15000000.0
2009-06-19 01:39:00,5.34553,5.34692,5.34553,5.34581,13000000.0
2009-06-19 01:40:00,5.34594,5.3468,5.34453,5.34621,14000000.0
2009-06-19 01:41:00,5.3471,5.34752,5.34579,5.34606,12000000.0
2009-06-19 01:42:00,5.34618,5.34665,5.34435,5.34521,14000000.0
2009-06-19 01:43:00,5.34537,5.34639,5.3448,5.34518,18000000.0
2009-06-19 01:44:00,5.3447,5.34628,5.3447,5.34553,12000000.0
2009-06-19 01:45:00,5.34546,5.34691,5.34509,5.34691,19000000.0
2009-06-19 01:46:00,5.34643,5.34692,5.34585,5.34662,15000000.0
2009-06-19 01:47:00,5.34665,5.34685,5.34665,5.34665,10000000.0
2009-06-19 01:48:00,5.34637,5.34643,5.34498,5.34603,14000000.0
2009-06-19 01:49:00,5.34587,5.34638,5.34524,5.34592,16000000.0
2009-06-19 01:50:00,5.34619,5.34676,5.34532,5.34646,18000000.0
2009-06-19 01:51:00,5.34697,5.34697,5.34506,5.34638,16000000.0
2009-06-19 01:52:00,5.34596,5.34646,5.34508,5.34508,10000000.0
2009-06-19 01:53:00,5.34625,5.34658,5.34479,5.34599,15000000.0
2009-06-19 01:54:00,5.346,5.34685,5.34572,5.3459,14000000.0
2009-06-19 01:55:00,5.34614,5.3469,5.3458,5.3469,14000000.0
2009-06-19 01:56:00,5.34586,5.34647,5.34545,5.3462,8000000.0
2009-06-19 01:57:00,5.34666,5.34666,5.34513,5.34594,10000000.0
2009-06-19 01:58:00,5.346,5.34664,5.34479,5.34532,21000000.0
2009-06-19 01:59:00,5.34481,5.34607,5.34403,5.346,16000000.0
2009-06-19 02:00:00,5.34427,5.34435,5.34415,5.34415,11000000.0
2009-06-19 02:01:00,5.34633,5.34646,5.34542,5.34624,11000000.0
2009-06-19 02:02:00,5.34672,5.34672,5.34527,5.34573,13000000.0
2009-06-19 02:03:00,5.34589,5.34663,5.34524,5.34663,8000000.0
2009-06-19 02:04:00,5.34761,5.34788,5.34555,5.34692,18000000.0
2009-06-19 02:05:00,5.34741,5.34872,5.34697,5.34847,14000000.0
2009-06-19 02:06:00,5.34703,5.34872,5.34703,5.34789,18000000.0
2009-06-19 02:07:00,5.3473,5.34895,5.3473,5.34893,12000000.0
2009-06-19 02:08:00,5.34865,5.34917,5.34718,5.34917,12000000.0
2009-06-19 02:09:00,5.34888,5.34997,5.34846,5.34995,11000000.0
2009-06-19 02:10:00,5.35014,5.3531,5.3498,5.3531,10000000.0
2009-06-19 02:11:00,5.35209,5.35561,5.35209,5.35497,16000000.0
2009-06-19 02:12:00,5.35493,5.35493,5.3533,5.3533,17000000.0
2009-06-19 02:13:00,5.35456,5.35456,5.35282,5.35382,9000000.0
2009-06-19 02:14:00,5.35426,5.35557,5.35283,5.35557,16000000.0
2009-06-19 02:15:00,5.35416,5.35461,5.35157,5.35269,15000000.0
2009-06-19 02:16:00,5.35078,5.35391,5.35078,5.35379,16000000.0
2009-06-19 02:17:00,5.35462,5.35466,5.35255,5.35459,14000000.0
2009-06-19 02:18:00,5.35284,5.35472,5.35284,5.35372,16000000.0
2009-06-19 02:19:00,5.35369,5.35427,5.35313,5.35368,11000000.0
2009-06-19 02:20:00,5.35438,5.35438,5.35135,5.35297,10000000.0
2009-06-19 02:21:00,5.35219,5.353,5.35106,5.35162,18000000.0
2009-06-19 02:22:00,5.35228,5.35253,5.34952,5.35058,15000000.0
2009-06-19 02:23:00,5.35075,5.35125,5.34782,5.34986,16000000.0
2009-06-19 02:24:00,5.34935,5.34987,5.34799,5.34861,12000000.0
2009-06-19 02:25:00,5.34796,5.35243,5.34796,5.35111,18000000.0
2009-06-19 02:26:00,5.35115,5.35128,5.35016,5.35106,8000000.0
2009-06-19 02:27:00,5.35138,5.35285,5.351,5.35285,12000000.0
2009-06-19 02:28:00,5.3519,5.35222,5.35048,5.35162,15000000.0
2009-06-19 02:29:00,5.35133,5.35214,5.35058,5.35107,15000000.0
2009-06-19 02:30:00,5.35227,5.35227,5.35051,5.35172,19000000.0
2009-06-19 02:31:00,5.35092,5.35158,5.34996,5.34996,13000000.0
2009-06-19 02:32:00,5.35137,5.35154,5.34983,5.35154,17000000.0
2009-06-19 02:33:00,5.34997,5.35208,5.34997,5.35059,10000000.0
2009-06-19 02:34:00,5.35078,5.35229,5.35078,5.35159,11000000.0
2009-06-19 02:35:00,5.35099,5.35147,5.34943,5.35077,14000000.0
2009-06-19 02:36:00,5.34937,5.34989,5.34815,5.34941,13000000.0
2009-06-19 02:37:00,5.34797,5.34889,5.34789,5.34889,9000000.0
2009-06-19 02:38:00,5.34951,5.35055,5.34865,5.34931,12000000.0
2009-06-19 02:39:00,5.35006,5.35044,5.34881,5.34881,11000000.0
2009-06-19 02:40:00,5.35074,5.35096,5.34887,5.35096,19000000.0
2009-06-19 02:41:00,5.34888,5.35087,5.34873,5.34957,12000000.0
2009-06-19 02:42:00,5.34902,5.34988,5.34858,5.34958,11000000.0
2009-06-19 02:43:00,5.34909,5.34994,5.3482,5.34832,12000000.0
2009-06-19 02:44:00,5.34835,5.34969,5.34816,5.34969,9000000.0
2009-06-19 02:45:00,5.34928,5.34951,5.34779,5.34782,13000000.0
2009-06-19 02:46:00,5.34835,5.34835,5.34704,5.34712,11000000.0
2009-06-19 02:47:00,5.34756,5.348,5.34724,5.34724,10000000.0
2009-06-19 02:48:00,5.34899,5.34899,5.34715,5.34771,11000000.0
2009-06-19 02:49:00,5.34797,5.34797,5.34616,5.34686,10000000.0
2009-06-19 02:50:00,5.34575,5.34792,5.34575,5.34792,17000000.0
2009-06-19 02:51:00,5.34793,5.34974,5.34728,5.34898,15000000.0
2009-06-19 02:52:00,5.34928,5.35013,5.34811,5.34811,13000000.0
2009-06-19 02:53:00,5.3492,5.34965,5.348,5.34965,12000000.0
2009-06-19 02:54:00,5.34919,5.34919,5.34734,5.34839,13000000.0
2009-06-19 02:55:00,5.34838,5.34838,5.34581,5.34599,13000000.0
2009-06-19 02:56:00,5.34767,5.34811,5.34601,5.34652,13000000.0
2009-06-19 02:57:00,5.34581,5.34692,5.34534,5.34609,10000000.0
2009-06-19 02:58:00,5.3453,5.34711,5.34522,5.34616,15000000.0
2009-06-19 02:59:00,5.34497,5.34592,5.344,5.344,12000000.0
2009-06-19 03:00:00,5.34311,5.34521,5.34161,5.34324,17000000.0
2009-06-19 03:01:00,5.34373,5.34427,5.34245,5.34307,9000000.0
2009-06-19 03:02:00,5.34327,5.34462,5.34245,5.34299,15000000.0
2009-06-19 03:03:00,5.34381,5.34387,5.34219,5.3422,14000000.0
2009-06-19 03:04:00,5.34283,5.34392,5.34207,5.34362,11000000.0
2009-06-19 03:05:00,5.34265,5.34428,5.34265,5.34386,12000000.0
2009-06-19 03:06:00,5.3442,5.34495,5.34331,5.34495,12000000.0
2009-06-19 03:07:00,5.34452,5.34611,5.34393,5.34393,18000000.0
2009-06-19 03:08:00,5.34482,5.34622,5.34418,5.34622,9000000.0
2009-06-19 03:09:00,5.34565,5.34567,5.3439,5.34567,9000000.0
2009-06-19 03:10:00,5.3446,5.34546,5.34425,5.34493,11000000.0
2009-06-19 03:11:00,5.34423,5.34512,5.34341,5.34369,16000000.0
2009-06-19 03:12:00,5.34418,5.34418,5.34312,5.34342,8000000.0
2009-06-19 03:13:00,5.34413,5.34493,5.34335,5.34429,12000000.0
2009-06-19 03:14:00,5.34415,5.3445,5.34297,5.34412,16000000.0
2009-06-19 03:15:00,5.34396,5.3449,5.34396,5.3445,10000000.0
2009-06-19 03:16:00,5.34472,5.34604,5.34471,5.34563,16000000.0
2009-06-19 03:17:00,5.34588,5.34665,5.34453,5.34492,16000000.0
2009-06-19 03:18:00,5.34442,5.34554,5.34442,5.34514,9000000.0
2009-06-19 03:19:00,5.34496,5.34625,5.34491,5.34491,10000000.0
2009-06-19 03:20:00,5.3453,5.34618,5.34489,5.34618,20000000.0
2009-06-19 03:21:00,5.34605,5.34683,5.3446,5.3459,18000000.0
2009-06-19 03:22:00,5.34523,5.34544,5.34305,5.34431,15000000.0
2009-06-19 03:23:00,5.34379,5.34436,5.34187,5.3433,15000000.0
2009-06-19 03:24:00,5.34165,5.34263,5.34061,5.34161,12000000.0
2009-06-19 03:25:00,5.34119,5.34343,5.34039,5.34312,15000000.0
2009-06-19 03:26:00,5.34266,5.34337,5.34155,5.34252,19000000.0
2009-06-19 03:27:00,5.34236,5.3426,5.34175,5.34223,8000000.0
2009-06-19 03:28:00,5.34289,5.34289,5.34186,5.34232,13000000.0
2009-06-19 03:29:00,5.34281,5.34306,5.34131,5.34175,9000000.0
2009-06-19 03:30:00,5.34347,5.34424,5.34212,5.34286,17000000.0
2009-06-19 03:31:00,5.34326,5.34345,5.34242,5.34327,7000000.0
2009-06-19 03:32:00,5.3435,5.34431,5.34239,5.34321,15000000.0
2009-06-19 03:33:00,5.34318,5.34393,5.34245,5.34303,14000000.0
2009-06-19 03:34:00,5.34337,5.34364,5.34195,5.34195,13000000.0
2009-06-19 03:35:00,5.34199,5.34284,5.34133,5.34133,9000000.0
2009-06-19 03:36:00,5.34282,5.34363,5.34182,5.34242,13000000.0
2009-06-19 03:37:00,5.34337,5.34337,5.3419,5.34249,13000000.0
2009-06-19 03:38:00,5.34286,5.34332,5.34144,5.34215,14000000.0
2009-06-19 03:39:00,5.34233,5.34364,5.34233,5.34243,11000000.0
2009-06-19 03:40:00,5.34411,5.34411,5.34279,5.34309,12000000.0
2009-06-19 03:41:00,5.34264,5.34366,5.34153,5.34268,19000000.0
2009-06-19 03:42:00,5.34313,5.3433,5.34194,5.34279,10000000.0
2009-06-19 03:43:00,5.34339,5.34372,5.34196,5.34261,12000000.0
2009-06-19 03:44:00,5.34342,5.34371,5.34213,5.34325,12000000.0
2009-06-19 03:45:00,5.34252,5.34379,5.34162,5.34328,14000000.0
2009-06-19 03:46:00,5.34269,5.34297,5.34179,5.34234,13000000.0
2009-06-19 03:47:00,5.34171,5.34253,5.3413,5.34221,9000000.0
2009-06-19 03:48:00,5.34279,5.34279,5.34145,5.34145,8000000.0
2009-06-19 03:49:00,5.34236,5.3432,5.3411,5.3432,19000000.0
2009-06-19 03:50:00,5.34234,5.34242,5.34081,5.34241,12000000.0
2009-06-19 03:51:00,5.34229,5.34333,5.34128,5.34333,15000000.0
2009-06-19 03:52:00,5.34241,5.34335,5.34195,5.34287,11000000.0
2009-06-19 03:53:00,5.34214,5.34342,5.342,5.34236,12000000.0
2009-06-19 03:54:00,5.34354,5.34369,5.3419,5.34271,12000000.0
2009-06-19 03:55:00,5.34392,5.34633,5.34363,5.34609,12000000.0
2009-06-19 03:56:00,5.34599,5.34749,5.34579,5.34579,14000000.0
2009-06-19 03:57:00,5.34626,5.34634,5.3452,5.3452,15000000.0
2009-06-19 03:58:00,5.34458,5.34616,5.34458,5.34527,12000000.0
2009-06-19 03:59:00,5.34569,5.34709,5.34463,5.34657,17000000.0
2009-06-19 04:00:00,5.34705,5.3474,5.34547,5.3474,14000000.0
2009-06-19 04:01:00,5.34686,5.34778,5.3459,5.34767,13000000.0
2009-06-19 04:02:00,5.3473,5.3473,5.34593,5.34593,16000000.0
2009-06-19 04:03:00,5.34651,5.34713,5.34507,5.34713,14000000.0
2009-06-19 04:04:00,5.34743,5.34849,5.34705,5.34827,19000000.0
2009-06-19 04:05:00,5.34786,5.34855,5.34686,5.34841,12000000.0
2009-06-19 04:06:00,5.34819,5.34869,5.34669,5.34787,18000000.0
2009-06-19 04:07:00,5.34694,5.34707,5.34557,5.34668,16000000.0
2009-06-19 04:08:00,5.34514,5.34704,5.34514,5.34704,8000000.0
2009-06-19 04:09:00,5.34583,5.34706,5.34466,5.34602,13000000.0
2009-06-19 04:10:00,5.34627,5.34674,5.34509,5.34639,14000000.0
2009-06-19 04:11:00,5.34539,5.34621,5.34365,5.34368,18000000.0
2009-06-19 04:12:00,5.3439,5.34471,5.34253,5.34253,10000000.0
2009-06-19 04:13:00,5.34328,5.34421,5.34273,5.34273,14000000.0
2009-06-19 04:14:00,5.34453,5.3452,5.34331,5.34406,20000000.0
2009-06-19 04:15:00,5.34273,5.34485,5.34273,5.34375,14000000.0
2009-06-19 04:16:00,5.34418,5.34505,5.34361,5.34468,15000000.0
2009-06-19 04:17:00,5.34497,5.34696,5.34487,5.34659,22000000.0
2009-06-19 04:18:00,5.34717,5.3474,5.34606,5.34619,17000000.0
2009-06-19 04:19:00,5.3465,5.34738,5.34571,5.34728,12000000.0
2009-06-19 04:20:00,5.34835,5.34835,5.34548,5.34779,17000000.0
2009-06-19 04:21:00,5.34817,5.34836,5.34647,5.34817,13000000.0
2009-06-19 04:22:00,5.34823,5.35001,5.34823,5.34943,14000000.0
2009-06-19 04:23:00,5.35106,5.35106,5.35031,5.35093,9000000.0
2009-06-19 04:24:00,5.35171,5.35171,5.34981,5.35001,9000000.0
2009-06-19 04:25:00,5.35028,5.35167,5.34905,5.34987,13000000.0
2009-06-19 04:26:00,5.34989,5.35087,5.34897,5.35053,12000000.0
2009-06-19 04:27:00,5.35115,5.3516,5.34965,5.35,16000000.0
2009-06-19 04:28:00,5.35047,5.35089,5.3496,5.35089,11000000.0
2009-06-19 04:29:00,5.35068,5.35086,5.3494,5.34956,20000000.0
2009-06-19 04:30:00,5.35056,5.35056,5.34775,5.34991,16000000.0
2009-06-19 04:31:00,5.34913,5.34977,5.34801,5.34877,12000000.0
2009-06-19 04:32:00,5.34928,5.34928,5.34781,5.34822,11000000.0
2009-06-19 04:33:00,5.34786,5.34826,5.34671,5.34788,14000000.0
2009-06-19 04:34:00,5.34819,5.34871,5.34712,5.34761,11000000.0
2009-06-19 04:35:00,5.34729,5.34822,5.34669,5.34669,14000000.0
2009-06-19 04:36:00,5.34788,5.3483,5.34629,5.34629,11000000.0
2009-06-19 04:37:00,5.34704,5.34781,5.34606,5.34741,15000000.0
2009-06-19 04:38:00,5.34661,5.34677,5.34612,5.34622,7000000.0
2009-06-19 04:39:00,5.34623,5.34745,5.34598,5.34599,19000000.0
2009-06-19 04:40:00,5.34678,5.348,5.34632,5.34734,14000000.0
2009-06-19 04:41:00,5.34783,5.34887,5.34712,5.34791,12000000.0
2009-06-19 04:42:00,5.3483,5.34905,5.34787,5.34882,11000000.0
2009-06-19 04:43:00,5.34887,5.34887,5.34729,5.34729,15000000.0
2009-06-19 04:44:00,5.3472,5.34764,5.34648,5.34764,13000000.0
2009-06-19 04:45:00,5.34625,5.34797,5.34625,5.34744,19000000.0
2009-06-19 04:46:00,5.34626,5.34822,5.34626,5.34782,14000000.0
2009-06-19 04:47:00,5.34765,5.34778,5.34613,5.34718,7000000.0
2009-06-19 04:48:00,5.34634,5.34773,5.34587,5.34708,14000000.0
2009-06-19 04:49:00,5.34703,5.34718,5.34488,5.34595,12000000.0
2009-06-19 04:50:00,5.34481,5.34596,5.344,5.34537,9000000.0
2009-06-19 04:51:00,5.34481,5.34618,5.34388,5.34516,16000000.0
2009-06-19 04:52:00,5.34644,5.34705,5.34531,5.34705,14000000.0
2009-06-19 04:53:00,5.34512,5.34691,5.34512,5.34579,12000000.0
2009-06-19 04:54:00,5.34673,5.34736,5.34579,5.34592,9000000.0
2009-06-19 04:55:00,5.34497,5.34598,5.34375,5.34512,19000000.0
2009-06-19 04:56:00,5.34372,5.34491,5.34229,5.34357,17000000.0
2009-06-19 04:57:00,5.34348,5.34422,5.34292,5.34382,15000000.0
2009-06-19 04:58:00,5.34445,5.34451,5.34367,5.34424,7000000.0
2009-06-19 04:59:00,5.34488,5.34575,5.34448,5.34533,10000000.0
2009-06-19 05:00:00,5.34347,5.34464,5.34237,5.34359,19000000.0
2009-06-19 05:01:00,5.3441,5.34432,5.34205,5.34317,8000000.0
2009-06-19 05:02:00,5.34315,5.3439,5.34269,5.34358,8000000.0
2009-06-19 05:03:00,5.34409,5.34479,5.3428,5.34433,13000000.0
2009-06-19 05:04:00,5.34371,5.34371,5.34151,5.34151,16000000.0
2009-06-19 05:05:00,5.3414,5.34409,5.3414,5.3437,17000000.0
2009-06-19 05:06:00,5.34411,5.34454,5.34272,5.34448,15000000.0
2009-06-19 05:07:00,5.34229,5.34351,5.34194,5.34344,9000000.0
2009-06-19 05:08:00,5.34289,5.34385,5.34289,5.34382,14000000.0
2009-06-19 05:09:00,5.34238,5.34399,5.34196,5.34264,15000000.0
2009-06-19 05:10:00,5.34184,5.34257,5.3413,5.34164,13000000.0
2009-06-19 05:11:00,5.34136,5.34323,5.34136,5.34296,13000000.0
2009-06-19 05:12:00,5.34215,5.34347,5.34206,5.34269,15000000.0
2009-06-19 05:13:00,5.3421,5.3429,5.34173,5.34251,14000000.0
2009-06-19 05:14:00,5.3425,5.34296,5.34131,5.3418,13000000.0
2009-06-19 05:15:00,5.34222,5.34319,5.34164,5.342,15000000.0
2009-06-19 05:16:00,5.34249,5.34325,5.34189,5.34253,12000000.0
2009-06-19 05:17:00,5.34327,5.34362,5.342,5.342,13000000.0
2009-06-19 05:18:00,5.34274,5.3442,5.34207,5.3432,14000000.0
2009-06-19 05:19:00,5.34311,5.34444,5.34235,5.34444,9000000.0
2009-06-19 05:20:00,5.34452,5.34603,5.34406,5.34469,12000000.0
2009-06-19 05:21:00,5.34501,5.34554,5.34435,5.34537,9000000.0
2009-06-19 05:22:00,5.34478,5.34545,5.34356,5.34445,13000000.0
2009-06-19 05:23:00,5.34411,5.34453,5.3425,5.3425,9000000.0
2009-06-19 05:24:00,5.34316,5.34409,5.34242,5.34407,13000000.0
2009-06-19 05:25:00,5.34418,5.34435,5.34325,5.34362,10000000.0
2009-06-19 05:26:00,5.34343,5.3444,5.34291,5.3444,11000000.0
2009-06-19 05:27:00,5.34391,5.34461,5.34285,5.34295,20000000.0
2009-06-19 05:28:00,5.34307,5.34483,5.34307,5.34356,11000000.0
2009-06-19 05:29:00,5.34526,5.34526,5.34426,5.34446,8000000.0
2009-06-19 05:30:00,5.34383,5.34489,5.34358,5.34421,13000000.0
2009-06-19 05:31:00,5.34456,5.34493,5.34315,5.34315,12000000.0
2009-06-19 05:32:00,5.34341,5.34417,5.34263,5.34291,14000000.0
2009-06-19 05:33:00,5.34284,5.34345,5.34158,5.34252,10000000.0
2009-06-19 05:34:00,5.34232,5.343,5.34184,5.34212,14000000.0
2009-06-19 05:35:00,5.3429,5.34317,5.34125,5.34317,16000000.0
2009-06-19 05:36:00,5.34245,5.34289,5.34202,5.34268,11000000.0
2009-06-19 05:37:00,5.343,5.3433,5.34163,5.3433,14000000.0
2009-06-19 05:38:00,5.34291,5.34357,5.34213,5.34281,12000000.0
2009-06-19 05:39:00,5.34329,5.34382,5.34198,5.34198,16000000.0
2009-06-19 05:40:00,5.34272,5.3431,5.34173,5.34222,15000000.0
2009-06-19 05:41:00,5.34369,5.34374,5.34178,5.34213,11000000.0
2009-06-19 05:42:00,5.34241,5.34321,5.34134,5.34237,20000000.0
2009-06-19 05:43:00,5.34206,5.34245,5.34107,5.34131,13000000.0
2009-06-19 05:44:00,5.34169,5.34171,5.33935,5.33935,10000000.0
2009-06-19 05:45:00,5.33991,5.34083,5.33928,5.34057,9000000.0
2009-06-19 05:46:00,5.33903,5.34039,5.33903,5.34036,24000000.0
2009-06-19 05:47:00,5.34018,5.34042,5.33881,5.34042,16000000.0
2009-06-19 05:48:00,5.33959,5.34108,5.33915,5.34108,8000000.0
2009-06-19 05:49:00,5.34082,5.34123,5.34027,5.3404,7000000.0
2009-06-19 05:50:00,5.34055,5.34103,5.33984,5.33984,11000000.0
2009-06-19 05:51:00,5.3408,5.34127,5.33968,5.34034,18000000.0
2009-06-19 05:52:00,5.34088,5.341,5.34,5.3409,9000000.0
2009-06-19 05:53:00,5.34121,5.34151,5.33955,5.3415,15000000.0
2009-06-19 05:54:00,5.34082,5.34147,5.33985,5.34109,14000000.0
2009-06-19 05:55:00,5.34102,5.34257,5.34086,5.34119,15000000.0
2009-06-19 05:56:00,5.34125,5.34332,5.34125,5.34237,23000000.0
2009-06-19 05:57:00,5.34314,5.34362,5.34233,5.34319,17000000.0
2009-06-19 05:58:00,5.34295,5.34299,5.34195,5.34214,11000000.0
2009-06-19 05:59:00,5.34151,5.34224,5.34088,5.34125,13000000.0
2009-06-19 06:00:00,5.34081,5.34269,5.34081,5.34134,18000000.0
2009-06-19 06:01:00,5.34147,5.34213,5.3402,5.3402,9000000.0
2009-06-19 06:02:00,5.33997,5.34132,5.33936,5.33994,16000000.0
2009-06-19 06:03:00,5.34033,5.34041,5.33883,5.33994,12000000.0
2009-06-19 06:04:00,5.33916,5.33966,5.33749,5.33954,17000000.0
2009-06-19 06:05:00,5.33803,5.33996,5.33803,5.33968,11000000.0
2009-06-19 06:06:00,5.33912,5.33938,5.33726,5.33866,14000000.0
2009-06-19 06:07:00,5.33846,5.33935,5.33808,5.33935,13000000.0
2009-06-19 06:08:00,5.33947,5.33949,5.33837,5.33864,13000000.0
2009-06-19 06:09:00,5.33908,5.3397,5.33866,5.33948,11000000.0
2009-06-19 06:10:00,5.33899,5.34035,5.33899,5.34034,8000000.0
2009-06-19 06:11:00,5.34001,5.34115,5.33909,5.34115,17000000.0
2009-06-19 06:12:00,5.33957,5.34105,5.33957,5.34091,13000000.0
2009-06-19 06:13:00,5.34015,5.34126,5.33965,5.33965,13000000.0
2009-06-19 06:14:00,5.3395,5.34158,5.3395,5.33971,11000000.0
2009-06-19 06:15:00,5.34092,5.34116,5.33969,5.3411,16000000.0
2009-06-19 06:16:00,5.34011,5.34142,5.34,5.34104,13000000.0
2009-06-19 06:17:00,5.34118,5.34186,5.33997,5.34075,18000000.0
2009-06-19 06:18:00,5.34084,5.343,5.34084,5.343,11000000.0
2009-06-19 06:19:00,5.34325,5.34325,5.34171,5.34203,7000000.0
2009-06-19 06:20:00,5.34188,5.34224,5.34112,5.34199,17000000.0
2009-06-19 06:21:00,5.34241,5.34309,5.3416,5.3427,13000000.0
2009-06-19 06:22:00,5.34118,5.34278,5.3411,5.34278,19000000.0
2009-06-19 06:23:00,5.34191,5.34263,5.34109,5.34156,19000000.0
2009-06-19 06:24:00,5.34193,5.34259,5.34082,5.34249,20000000.0
2009-06-19 06:25:00,5.34259,5.34276,5.34098,5.34118,8000000.0
2009-06-19 06:26:00,5.34187,5.34266,5.34148,5.34175,19000000.0
2009-06-19 06:27:00,5.3432,5.3432,5.34147,5.34147,12000000.0
2009-06-19 06:28:00,5.34222,5.34328,5.34217,5.34217,10000000.0
2009-06-19 06:29:00,5.34313,5.34346,5.34205,5.34219,10000000.0
2009-06-19 06:30:00,5.3429,5.34348,5.34128,5.34171,12000000.0
2009-06-19 06:31:00,5.34192,5.34293,5.34185,5.34274,15000000.0
2009-06-19 06:32:00,5.34223,5.34251,5.34111,5.3417,11000000.0
2009-06-19 06:33:00,5.3416,5.34219,5.34048,5.34077,13000000.0
2009-06-19 06:34:00,5.34072,5.34186,5.34045,5.34158,7000000.0
2009-06-19 06:35:00,5.34065,5.34211,5.34047,5.34187,11000000.0
2009-06-19 06:36:00,5.34174,5.34234,5.34156,5.34222,7000000.0
2009-06-19 06:37:00,5.34245,5.34257,5.34146,5.34239,9000000.0
2009-06-19 06:38:00,5.34235,5.34282,5.3415,5.34183,11000000.0
2009-06-19 06:39:00,5.34256,5.34256,5.34039,5.3412,14000000.0
2009-06-19 06:40:00,5.34137,5.34207,5.34076,5.3411,12000000.0
2009-06-19 06:41:00,5.34171,5.34177,5.34025,5.34025,17000000.0
2009-06-19 06:42:00,5.34147,5.34199,5.34056,5.34195,13000000.0
2009-06-19 06:43:00,5.34172,5.34172,5.33877,5.3401,11000000.0
2009-06-19 06:44:00,5.34079,5.34091,5.33889,5.34027,15000000.0
2009-06-19 06:45:00,5.33899,5.34037,5.33899,5.33966,10000000.0
2009-06-19 06:46:00,5.33979,5.34044,5.33906,5.34003,14000000.0
2009-06-19 06:47:00,5.34015,5.34076,5.33954,5.3401,10000000.0
2009-06-19 06:48:00,5.33917,5.34068,5.33917,5.34068,13000000.0
2009-06-19 06:49:00,5.34029,5.34129,5.33994,5.34023,15000000.0
2009-06-19 06:50:00,5.3396,5.34085,5.3396,5.34034,16000000.0
2009-06-19 06:51:00,5.34109,5.34203,5.33978,5.34189,14000000.0
2009-06-19 06:52:00,5.3404,5.34192,5.3404,5.3411,10000000.0
2009-06-19 06:53:00,5.34134,5.34222,5.34069,5.34168,12000000.0
2009-06-19 06:54:00,5.3416,5.34276,5.34066,5.34101,14000000.0
2009-06-19 06:55:00,5.34174,5.34264,5.34121,5.34176,18000000.0
2009-06-19 06:56:00,5.34211,5.34258,5.3414,5.34147,19000000.0
2009-06-19 06:57:00,5.34222,5.34458,5.34198,5.34458,8000000.0
2009-06-19 06:58:00,5.34441,5.34441,5.3436,5.34374,10000000.0
2009-06-19 06:59:00,5.34403,5.34403,5.3427,5.34288,17000000.0
2009-06-19 07:00:00,5.34314,5.34314,5.34207,5.34279,11000000.0
2009-06-19 07:01:00,5.34198,5.34312,5.34189,5.34263,11000000.0
2009-06-19 07:02:00,5.34264,5.34484,5.34264,5.34371,13000000.0
2009-06-19 07:03:00,5.34468,5.34468,5.34333,5.34427,12000000.0
2009-06-19 07:04:00,5.34391,5.34451,5.3428,5.34398,18000000.0
2009-06-19 07:05:00,5.3435,5.34401,5.342,5.34271,12000000.0
2009-06-19 07:06:00,5.34248,5.34248,5.33853,5.34006,15000000.0
2009-06-19 07:07:00,5.33783,5.33959,5.33765,5.33959,11000000.0
2009-06-19 07:08:00,5.33879,5.3395,5.33855,5.3395,9000000.0
2009-06-19 07:09:00,5.3389,5.33949,5.33793,5.33941,15000000.0
2009-06-19 07:10:00,5.33928,5.33939,5.33762,5.33919,19000000.0
2009-06-19 07:11:00,5.33728,5.33814,5.33658,5.33789,9000000.0
2009-06-19 07:12:00,5.33594,5.33743,5.33519,5.33736,12000000.0
2009-06-19 07:13:00,5.33741,5.33809,5.33546,5.33623,19000000.0
2009-06-19 07:14:00,5.33789,5.33819,5.33573,5.3367,8000000.0
2009-06-19 07:15:00,5.33586,5.33698,5.33495,5.33635,16000000.0
2009-06-19 07:16:00,5.33574,5.33673,5.33508,5.33639,18000000.0
2009-06-19 07:17:00,5.33605,5.33687,5.33463,5.33571,22000000.0
2009-06-19 07:18:00,5.33406,5.33606,5.3336,5.33391,16000000.0
2009-06-19 07:19:00,5.33293,5.33429,5.33112,5.332,17000000.0
2009-06-19 07:20:00,5.33209,5.33252,5.33125,5.33226,14000000.0
2009-06-19 07:21:00,5.33231,5.33291,5.33109,5.33291,16000000.0
2009-06-19 07:22:00,5.33259,5.33268,5.33107,5.33129,14000000.0
2009-06-19 07:23:00,5.3327,5.33289,5.33125,5.33219,17000000.0
2009-06-19 07:24:00,5.33264,5.33278,5.3311,5.33233,9000000.0
2009-06-19 07:25:00,5.33152,5.33157,5.32963,5.33146,13000000.0
2009-06-19 07:26:00,5.33122,5.33168,5.33002,5.33076,13000000.0
2009-06-19 07:27:00,5.33042,5.33165,5.33027,5.33133,7000000.0
2009-06-19 07:28:00,5.33156,5.33236,5.33053,5.33203,18000000.0
2009-06-19 07:29:00,5.33245,5.33245,5.33125,5.33207,8000000.0
2009-06-19 07:30:00,5.33252,5.33265,5.33135,5.33193,16000000.0
2009-06-19 07:31:00,5.33337,5.33387,5.33183,5.33305,15000000.0
2009-06-19 07:32:00,5.33339,5.33428,5.3322,5.33325,13000000.0
2009-06-19 07:33:00,5.33263,5.33316,5.3321,5.33226,8000000.0
2009-06-19 07:34:00,5.3324,5.33318,5.33146,5.33185,11000000.0
2009-06-19 07:35:00,5.33162,5.33286,5.33118,5.33286,16000000.0
2009-06-19 07:36:00,5.33295,5.33358,5.33145,5.3329,11000000.0
2009-06-19 07:37:00,5.33306,5.33442,5.33246,5.33352,17000000.0
2009-06-19 07:38:00,5.33463,5.33463,5.3321,5.33316,9000000.0
2009-06-19 07:39:00,5.33329,5.33373,5.33223,5.33291,12000000.0
2009-06-19 07:40:00,5.33285,5.33332,5.33187,5.33302,14000000.0
2009-06-19 07:41:00,5.3328,5.33332,5.33149,5.33332,14000000.0
2009-06-19 07:42:00,5.33161,5.33174,5.33065,5.33087,8000000.0
2009-06-19 07:43:00,5.33135,5.33135,5.33009,5.33086,15000000.0
2009-06-19 07:44:00,5.33007,5.33229,5.33007,5.3321,13000000.0
2009-06-19 07:45:00,5.33265,5.33283,5.3309,5.3323,19000000.0
2009-06-19 07:46:00,5.33246,5.33268,5.33161,5.33257,11000000.0
2009-06-19 07:47:00,5.33289,5.33364,5.33153,5.33208,16000000.0
2009-06-19 07:48:00,5.33167,5.33239,5.33019,5.33019,9000000.0
2009-06-19 07:49:00,5.33084,5.33186,5.33055,5.33186,11000000.0
2009-06-19 07:50:00,5.33176,5.33225,5.33088,5.33121,11000000.0
2009-06-19 07:51:00,5.33129,5.33264,5.33107,5.33258,13000000.0
2009-06-19 07:52:00,5.3332,5.33327,5.33159,5.33272,14000000.0
2009-06-19 07:53:00,5.33276,5.33276,5.3309,5.33112,10000000.0
2009-06-19 07:54:00,5.33062,5.33226,5.33035,5.33158,17000000.0
2009-06-19 07:55:00,5.3318,5.3318,5.33066,5.33095,10000000.0
2009-06-19 07:56:00,5.33159,5.33195,5.33103,5.33145,11000000.0
2009-06-19 07:57:00,5.33148,5.33264,5.33145,5.33145,11000000.0
2009-06-19 07:58:00,5.33216,5.33515,5.33216,5.3325,24000000.0
2009-06-19 07:59:00,5.33323,5.33528,5.33301,5.33512,11000000.0
2009-06-19 08:00:00,5.33611,5.33621,5.33432,5.33432,14000000.0
2009-06-19 08:01:00,5.33599,5.33599,5.33346,5.33356,15000000.0
2009-06-19 08:02:00,5.3343,5.33447,5.33218,5.33218,16000000.0
2009-06-19 08:03:00,5.33343,5.33379,5.33232,5.33237,10000000.0
2009-06-19 08:04:00,5.33302,5.33427,5.33302,5.33399,13000000.0
2009-06-19 08:05:00,5.33334,5.33539,5.33334,5.33479,18000000.0
2009-06-19 08:06:00,5.33457,5.33639,5.33457,5.33608,14000000.0
2009-06-19 08:07:00,5.33621,5.33622,5.33407,5.33573,11000000.0
2009-06-19 08:08:00,5.33464,5.33504,5.33292,5.33302,19000000.0
2009-06-19 08:09:00,5.33296,5.33383,5.33213,5.33383,9000000.0
2009-06-19 08:10:00,5.33289,5.33426,5.33269,5.33375,8000000.0
2009-06-19 08:11:00,5.33361,5.33361,5.3314,5.33279,16000000.0
2009-06-19 08:12:00,5.33297,5.33323,5.33171,5.33216,16000000.0
2009-06-19 08:13:00,5.33303,5.3342,5.3319,5.3319,15000000.0
2009-06-19 08:14:00,5.33435,5.33575,5.3329,5.33575,15000000.0
2009-06-19 08:15:00,5.33639,5.33724,5.33518,5.33678,14000000.0
2009-06-19 08:16:00,5.33686,5.33789,5.33573,5.33713,14000000.0
2009-06-19 08:17:00,5.33803,5.33927,5.33685,5.33921,15000000.0
2009-06-19 08:18:00,5.33856,5.33932,5.33803,5.33916,11000000.0
2009-06-19 08:19:00,5.33827,5.33932,5.33699,5.33904,16000000.0
2009-06-19 08:20:00,5.33868,5.33959,5.33767,5.33837,17000000.0
2009-06-19 08:21:00,5.33797,5.33824,5.3368,5.33715,15000000.0
2009-06-19 08:22:00,5.33646,5.33739,5.33634,5.33676,8000000.0
2009-06-19 08:23:00,5.33801,5.33801,5.33631,5.33639,15000000.0
2009-06-19 08:24:00,5.3376,5.3376,5.33539,5.33555,8000000.0
2009-06-19 08:25:00,5.33701,5.33834,5.33569,5.33664,17000000.0
2009-06-19 08:26:00,5.33765,5.33794,5.33656,5.33691,14000000.0
2009-06-19 08:27:00,5.33752,5.33905,5.33696,5.33834,9000000.0
2009-06-19 08:28:00,5.33909,5.34031,5.33822,5.34026,11000000.0
2009-06-19 08:29:00,5.34164,5.34217,5.34001,5.34035,15000000.0
2009-06-19 08:30:00,5.34029,5.34041,5.33875,5.33875,10000000.0
2009-06-19 08:31:00,5.33854,5.34034,5.33824,5.33967,17000000.0
2009-06-19 08:32:00,5.33914,5.33958,5.33776,5.33853,20000000.0
2009-06-19 08:33:00,5.33971,5.3404,5.33891,5.33999,7000000.0
2009-06-19 08:34:00,5.34073,5.34121,5.33956,5.33995,8000000.0
2009-06-19 08:35:00,5.34045,5.34098,5.33882,5.34098,19000000.0
2009-06-19 08:36:00,5.3406,5.3406,5.33831,5.33831,14000000.0
2009-06-19 08:37:00,5.3397,5.341,5.33903,5.34036,12000000.0
2009-06-19 08:38:00,5.34012,5.34119,5.33907,5.34035,13000000.0
2009-06-19 08:39:00,5.3416,5.3416,5.33965,5.34103,14000000.0
2009-06-19 08:40:00,5.34175,5.34323,5.34086,5.34323,12000000.0
2009-06-19 08:41:00,5.34433,5.34497,5.34312,5.34434,11000000.0
2009-06-19 08:42:00,5.34333,5.34455,5.34171,5.34291,18000000.0
2009-06-19 08:43:00,5.3431,5.34332,5.34156,5.34293,8000000.0
2009-06-19 08:44:00,5.34296,5.34363,5.34202,5.34315,12000000.0
2009-06-19 08:45:00,5.34359,5.3443,5.34292,5.3443,20000000.0
2009-06-19 08:46:00,5.343,5.34418,5.34234,5.34368,10000000.0
2009-06-19 08:47:00,5.34164,5.34391,5.34025,5.34285,13000000.0
2009-06-19 08:48:00,5.34287,5.34329,5.34061,5.34152,16000000.0
2009-06-19 08:49:00,5.34143,5.34243,5.34052,5.34243,9000000.0
2009-06-19 08:50:00,5.34151,5.34484,5.34151,5.34249,17000000.0
2009-06-19 08:51:00,5.34338,5.34489,5.34274,5.34489,8000000.0
2009-06-19 08:52:00,5.34473,5.34534,5.3431,5.34453,20000000.0
2009-06-19 08:53:00,5.3442,5.34506,5.34347,5.34477,16000000.0
2009-06-19 08:54:00,5.3454,5.34553,5.34327,5.34356,15000000.0
2009-06-19 08:55:00,5.34382,5.34469,5.34222,5.34429,12000000.0
2009-06-19 08:56:00,5.34275,5.344,5.34173,5.34297,14000000.0
2009-06-19 08:57:00,5.34303,5.34304,5.34132,5.34146,14000000.0
2009-06-19 08:58:00,5.34033,5.34222,5.34033,5.34204,15000000.0
2009-06-19 08:59:00,5.3415,5.3415,5.33936,5.3409,15000000.0
2009-06-19 09:00:00,5.33977,5.34178,5.33977,5.34178,14000000.0
2009-06-19 09:01:00,5.34219,5.34238,5.34102,5.34168,14000000.0
2009-06-19 09:02:00,5.34204,5.34204,5.3398,5.34103,17000000.0
2009-06-19 09:03:00,5.34177,5.34187,5.33978,5.34069,16000000.0
2009-06-19 09:04:00,5.34078,5.34248,5.34066,5.34155,10000000.0
2009-06-19 09:05:00,5.34266,5.34446,5.34178,5.34372,14000000.0
2009-06-19 09:06:00,5.3449,5.3449,5.3432,5.34446,14000000.0
2009-06-19 09:07:00,5.34332,5.34403,5.34269,5.34315,9000000.0
2009-06-19 09:08:00,5.34369,5.34478,5.3417,5.34274,17000000.0
2009-06-19 09:09:00,5.34169,5.3421,5.33794,5.33794,9000000.0
2009-06-19 09:10:00,5.33794,5.33994,5.33609,5.33769,12000000.0
2009-06-19 09:11:00,5.33785,5.33787,5.33536,5.33553,15000000.0
2009-06-19 09:12:00,5.33548,5.33744,5.33543,5.33678,14000000.0
2009-06-19 09:13:00,5.33962,5.33962,5.33731,5.33844,12000000.0
2009-06-19 09:14:00,5.33692,5.33846,5.33692,5.33747,13000000.0
2009-06-19 09:15:00,5.33723,5.33869,5.33706,5.33745,13000000.0
2009-06-19 09:16:00,5.33813,5.33839,5.33723,5.33786,10000000.0
2009-06-19 09:17:00,5.33839,5.33864,5.33706,5.33751,14000000.0
2009-06-19 09:18:00,5.33906,5.33971,5.33768,5.33887,16000000.0
2009-06-19 09:19:00,5.33853,5.33903,5.33595,5.33903,14000000.0
2009-06-19 09:20:00,5.33813,5.33856,5.33586,5.33586,11000000.0
2009-06-19 09:21:00,5.33609,5.33853,5.33609,5.33713,11000000.0
2009-06-19 09:22:00,5.33681,5.33816,5.33596,5.33689,18000000.0
2009-06-19 09:23:00,5.33697,5.33758,5.33576,5.33663,18000000.0
2009-06-19 09:24:00,5.33645,5.33793,5.33554,5.33596,18000000.0
2009-06-19 09:25:00,5.33717,5.33721,5.33564,5.33703,13000000.0
2009-06-19 09:26:00,5.337,5.33738,5.33557,5.33648,13000000.0
2009-06-19 09:27:00,5.33676,5.33709,5.33577,5.33577,11000000.0
2009-06-19 09:28:00,5.33678,5.33716,5.33555,5.33664,12000000.0
2009-06-19 09:29:00,5.33647,5.33773,5.33565,5.33773,16000000.0
2009-06-19 09:30:00,5.33704,5.33704,5.33524,5.33648,11000000.0
2009-06-19 09:31:00,5.33584,5.33652,5.33471,5.33652,13000000.0
2009-06-19 09:32:00,5.33581,5.33582,5.33357,5.33357,14000000.0
2009-06-19 09:33:00,5.3351,5.33527,5.33349,5.3347,16000000.0
2009-06-19 09:34:00,5.33455,5.3349,5.33284,5.33399,13000000.0
2009-06-19 09:35:00,5.33393,5.33477,5.33344,5.33347,9000000.0
2009-06-19 09:36:00,5.33504,5.33525,5.33386,5.3344,7000000.0
2009-06-19 09:37:00,5.33444,5.33494,5.33265,5.33324,14000000.0
2009-06-19 09:38:00,5.3337,5.334,5.3329,5.33335,18000000.0
2009-06-19 09:39:00,5.33408,5.33482,5.33311,5.33413,15000000.0
2009-06-19 09:40:00,5.33318,5.33522,5.33301,5.33514,10000000.0
2009-06-19 09:41:00,5.3362,5.3362,5.33443,5.33553,14000000.0
2009-06-19 09:42:00,5.33569,5.33611,5.33456,5.33539,18000000.0
2009-06-19 09:43:00,5.33412,5.33587,5.33412,5.33531,9000000.0
2009-06-19 09:44:00,5.33579,5.33609,5.33446,5.3356,10000000.0
2009-06-19 09:45:00,5.33689,5.33817,5.33592,5.33794,10000000.0
2009-06-19 09:46:00,5.33944,5.34009,5.33748,5.3397,14000000.0
2009-06-19 09:47:00,5.33819,5.33926,5.33819,5.33899,11000000.0
2009-06-19 09:48:00,5.33998,5.34069,5.33855,5.33963,10000000.0
2009-06-19 09:49:00,5.33814,5.34026,5.33804,5.33804,13000000.0
2009-06-19 09:50:00,5.3394,5.33948,5.33837,5.33917,12000000.0
2009-06-19 09:51:00,5.33955,5.33996,5.33842,5.33896,18000000.0
2009-06-19 09:52:00,5.33993,5.3404,5.33819,5.33968,12000000.0
2009-06-19 09:53:00,5.33985,5.34027,5.33804,5.33919,18000000.0
2009-06-19 09:54:00,5.33851,5.33993,5.33775,5.33914,13000000.0
2009-06-19 09:55:00,5.33902,5.34033,5.33875,5.33923,14000000.0
2009-06-19 09:56:00,5.33781,5.33988,5.33761,5.33903,16000000.0
2009-06-19 09:57:00,5.33782,5.33806,5.33555,5.33663,17000000.0
2009-06-19 09:58:00,5.33676,5.33729,5.33536,5.33644,18000000.0
2009-06-19 09:59:00,5.33664,5.3372,5.33583,5.3372,7000000.0
2009-06-19 10:00:00,5.33722,5.33724,5.33477,5.33677,13000000.0
2009-06-19 10:01:00,5.33682,5.33694,5.33502,5.33694,15000000.0
2009-06-19 10:02:00,5.33523,5.33738,5.33523,5.33551,10000000.0
2009-06-19 10:03:00,5.33774,5.33983,5.33645,5.33977,15000000.0
2009-06-19 10:04:00,5.34028,5.34028,5.33875,5.33942,13000000.0
2009-06-19 10:05:00,5.33909,5.34109,5.33853,5.34109,16000000.0
2009-06-19 10:06:00,5.34109,5.34167,5.33964,5.34029,16000000.0
2009-06-19 10:07:00,5.34162,5.34162,5.33932,5.3402,24000000.0
2009-06-19 10:08:00,5.33913,5.34111,5.3391,5.34045,13000000.0
2009-06-19 10:09:00,5.33998,5.34062,5.33903,5.34039,17000000.0
2009-06-19 10:10:00,5.33951,5.34045,5.33786,5.33857,14000000.0
2009-06-19 10:11:00,5.33853,5.33981,5.33687,5.33838,14000000.0
2009-06-19 10:12:00,5.33819,5.34124,5.33774,5.34124,9000000.0
2009-06-19 10:13:00,5.34191,5.34204,5.33866,5.34043,13000000.0
2009-06-19 10:14:00,5.34203,5.34247,5.34143,5.34235,10000000.0
2009-06-19 10:15:00,5.34159,5.34159,5.3399,5.34156,19000000.0
2009-06-19 10:16:00,5.34156,5.34196,5.34094,5.34186,11000000.0
2009-06-19 10:17:00,5.34209,5.3436,5.34195,5.34281,13000000.0
2009-06-19 10:18:00,5.34332,5.34396,5.34153,5.34341,21000000.0
2009-06-19 10:19:00,5.34369,5.34432,5.34284,5.34365,12000000.0
2009-06-19 10:20:00,5.3445,5.34482,5.34276,5.34434,8000000.0
2009-06-19 10:21:00,5.34497,5.34606,5.34357,5.34364,17000000.0
2009-06-19 10:22:00,5.34543,5.34577,5.3438,5.34467,15000000.0
2009-06-19 10:23:00,5.34292,5.34385,5.34241,5.34352,11000000.0
2009-06-19 10:24:00,5.34373,5.34462,5.34102,5.34242,13000000.0
2009-06-19 10:25:00,5.34261,5.34341,5.34121,5.34138,14000000.0
2009-06-19 10:26:00,5.34221,5.34416,5.342,5.34399,10000000.0
2009-06-19 10:27:00,5.34422,5.34422,5.34224,5.34388,9000000.0
2009-06-19 10:28:00,5.3431,5.34393,5.34237,5.34297,11000000.0
2009-06-19 10:29:00,5.34255,5.3458,5.34255,5.34515,19000000.0
2009-06-19 10:30:00,5.34586,5.34659,5.34523,5.34598,11000000.0
2009-06-19 10:31:00,5.34574,5.34653,5.34455,5.34615,15000000.0
2009-06-19 10:32:00,5.34623,5.34785,5.34556,5.34681,9000000.0
2009-06-19 10:33:00,5.34697,5.34716,5.34574,5.34574,16000000.0
2009-06-19 10:34:00,5.34623,5.34653,5.34515,5.34635,11000000.0
2009-06-19 10:35:00,5.34686,5.34761,5.3456,5.34761,9000000.0
2009-06-19 10:36:00,5.34787,5.34787,5.34583,5.34673,13000000.0
2009-06-19 10:37:00,5.34723,5.34823,5.34588,5.34823,14000000.0
2009-06-19 10:38:00,5.34792,5.34905,5.34748,5.34884,7000000.0
2009-06-19 10:39:00,5.35051,5.35255,5.34942,5.35199,12000000.0
2009-06-19 10:40:00,5.35237,5.35237,5.35023,5.35087,17000000.0
2009-06-19 10:41:00,5.35081,5.35414,5.35045,5.35319,15000000.0
2009-06-19 10:42:00,5.35383,5.35417,5.35207,5.3535,13000000.0
2009-06-19 10:43:00,5.35292,5.35315,5.35157,5.3529,15000000.0
2009-06-19 10:44:00,5.3528,5.35356,5.35177,5.35304,11000000.0
2009-06-19 10:45:00,5.35186,5.35388,5.35186,5.35371,17000000.0
2009-06-19 10:46:00,5.35491,5.35569,5.35326,5.35433,9000000.0
2009-06-19 10:47:00,5.35492,5.35555,5.35407,5.35555,9000000.0
2009-06-19 10:48:00,5.35526,5.3554,5.35396,5.35396,11000000.0
2009-06-19 10:49:00,5.35338,5.35449,5.3531,5.35369,11000000.0
2009-06-19 10:50:00,5.35343,5.35453,5.35201,5.35453,16000000.0
2009-06-19 10:51:00,5.35451,5.35453,5.35287,5.35453,21000000.0
2009-06-19 10:52:00,5.35276,5.35441,5.35276,5.35441,8000000.0
2009-06-19 10:53:00,5.35505,5.35505,5.35306,5.35443,12000000.0
2009-06-19 10:54:00,5.35413,5.35428,5.35191,5.35223,16000000.0
2009-06-19 10:55:00,5.35188,5.35354,5.35188,5.35336,13000000.0
2009-06-19 10:56:00,5.35244,5.35373,5.35117,5.35117,16000000.0
2009-06-19 10:57:00,5.3515,5.35253,5.35082,5.35082,10000000.0
2009-06-19 10:58:00,5.35192,5.35261,5.35026,5.35026,12000000.0
2009-06-19 10:59:00,5.3524,5.3525,5.35074,5.35215,11000000.0
2009-06-19 11:00:00,5.35268,5.35277,5.35154,5.35206,13000000.0
2009-06-19 11:01:00,5.35232,5.35274,5.35096,5.35218,9000000.0
2009-06-19 11:02:00,5.35128,5.35209,5.35087,5.35106,8000000.0
2009-06-19 11:03:00,5.35087,5.35269,5.35087,5.35194,10000000.0
2009-06-19 11:04:00,5.35174,5.35195,5.35022,5.35195,12000000.0
2009-06-19 11:05:00,5.35145,5.35151,5.3503,5.35147,11000000.0
2009-06-19 11:06:00,5.35096,5.35192,5.35082,5.35192,8000000.0
2009-06-19 11:07:00,5.35006,5.35172,5.35006,5.35067,14000000.0
2009-06-19 11:08:00,5.351,5.3519,5.35027,5.35178,18000000.0
2009-06-19 11:09:00,5.35163,5.35193,5.35059,5.3514,15000000.0
2009-06-19 11:10:00,5.35064,5.35194,5.35004,5.35128,12000000.0
2009-06-19 11:11:00,5.35016,5.35124,5.349,5.34938,11000000.0
2009-06-19 11:12:00,5.34933,5.34972,5.34794,5.34855,8000000.0
2009-06-19 11:13:00,5.34916,5.35012,5.34817,5.3498,15000000.0
2009-06-19 11:14:00,5.35058,5.35058,5.34718,5.34838,13000000.0
2009-06-19 11:15:00,5.34771,5.34944,5.34754,5.34854,20000000.0
2009-06-19 11:16:00,5.34714,5.34934,5.34714,5.34934,15000000.0
2009-06-19 11:17:00,5.34932,5.34932,5.34727,5.34856,18000000.0
2009-06-19 11:18:00,5.34759,5.34857,5.34672,5.34741,20000000.0
2009-06-19 11:19:00,5.34701,5.34889,5.34597,5.34597,13000000.0
2009-06-19 11:20:00,5.34657,5.34657,5.34415,5.34611,20000000.0
2009-06-19 11:21:00,5.34648,5.34648,5.3441,5.34443,18000000.0
2009-06-19 11:22:00,5.34539,5.34606,5.34459,5.34575,18000000.0
2009-06-19 11:23:00,5.34615,5.34655,5.34471,5.34655,13000000.0
2009-06-19 11:24:00,5.34665,5.34684,5.34564,5.3465,9000000.0
2009-06-19 11:25:00,5.34613,5.34675,5.34566,5.34675,8000000.0
2009-06-19 11:26:00,5.34639,5.34669,5.34556,5.34669,8000000.0
2009-06-19 11:27:00,5.34614,5.34615,5.34403,5.34615,7000000.0
2009-06-19 11:28:00,5.34447,5.34575,5.34168,5.34247,14000000.0
2009-06-19 11:29:00,5.34184,5.34436,5.34148,5.34179,16000000.0
2009-06-19 11:30:00,5.34139,5.34267,5.34132,5.34164,7000000.0
2009-06-19 11:31:00,5.34277,5.34322,5.34142,5.34258,15000000.0
2009-06-19 11:32:00,5.34248,5.34327,5.34171,5.34177,10000000.0
2009-06-19 11:33:00,5.34349,5.34375,5.34234,5.34375,8000000.0
2009-06-19 11:34:00,5.34268,5.34379,5.34253,5.34356,11000000.0
2009-06-19 11:35:00,5.34277,5.3433,5.34144,5.34317,15000000.0
2009-06-19 11:36:00,5.3426,5.34325,5.34095,5.34218,14000000.0
2009-06-19 11:37:00,5.34265,5.34265,5.34019,5.34157,11000000.0
2009-06-19 11:38:00,5.3415,5.34265,5.3414,5.34265,12000000.0
2009-06-19 11:39:00,5.34093,5.34223,5.34,5.34,13000000.0
2009-06-19 11:40:00,5.34139,5.34299,5.34072,5.34299,8000000.0
2009-06-19 11:41:00,5.34302,5.34363,5.34197,5.34335,13000000.0
2009-06-19 11:42:00,5.34406,5.34406,5.34206,5.34252,18000000.0
2009-06-19 11:43:00,5.34281,5.34408,5.34253,5.34275,13000000.0
2009-06-19 11:44:00,5.34455,5.34507,5.34282,5.34507,14000000.0
2009-06-19 11:45:00,5.34525,5.34525,5.34255,5.34404,12000000.0
2009-06-19 11:46:00,5.34363,5.34413,5.34222,5.34396,14000000.0
2009-06-19 11:47:00,5.34429,5.34534,5.34344,5.34344,15000000.0
2009-06-19 11:48:00,5.34412,5.34541,5.34412,5.34471,9000000.0
2009-06-19 11:49:00,5.34497,5.34519,5.34278,5.34439,14000000.0
2009-06-19 11:50:00,5.34343,5.34433,5.34178,5.34355,17000000.0
2009-06-19 11:51:00,5.34361,5.34482,5.34255,5.34482,15000000.0
2009-06-19 11:52:00,5.34558,5.34595,5.3435,5.34575,15000000.0
2009-06-19 11:53:00,5.34449,5.34582,5.34409,5.34568,14000000.0
2009-06-19 11:54:00,5.34489,5.34536,5.34398,5.34536,9000000.0
2009-06-19 11:55:00,5.34417,5.34425,5.34254,5.34258,11000000.0
2009-06-19 11:56:00,5.34383,5.34424,5.34193,5.34306,13000000.0
2009-06-19 11:57:00,5.34357,5.34388,5.34144,5.34154,13000000.0
2009-06-19 11:58:00,5.3417,5.34346,5.34158,5.34331,12000000.0
2009-06-19 11:59:00,5.34336,5.3441,5.34238,5.3437,12000000.0
2009-06-19 12:00:00,5.34505,5.3461,5.34344,5.3456,12000000.0
2009-06-19 12:01:00,5.34607,5.34643,5.34392,5.34643,22000000.0
2009-06-19 12:02:00,5.34645,5.34722,5.34564,5.34671,10000000.0
2009-06-19 12:03:00,5.34766,5.34804,5.34612,5.34749,18000000.0
2009-06-19 12:04:00,5.3484,5.34905,5.34734,5.34832,12000000.0
2009-06-19 12:05:00,5.34797,5.34797,5.34478,5.34524,15000000.0
2009-06-19 12:06:00,5.34568,5.3466,5.34481,5.34653,14000000.0
2009-06-19 12:07:00,5.34524,5.34524,5.34178,5.34238,15000000.0
2009-06-19 12:08:00,5.34117,5.34376,5.33796,5.33875,19000000.0
2009-06-19 12:09:00,5.34014,5.34143,5.33842,5.33991,12000000.0
2009-06-19 12:10:00,5.33852,5.34048,5.33852,5.33982,23000000.0
2009-06-19 12:11:00,5.33851,5.3399,5.33619,5.33788,21000000.0
2009-06-19 12:12:00,5.33659,5.33911,5.33659,5.33778,9000000.0
2009-06-19 12:13:00,5.33603,5.33763,5.33506,5.33763,13000000.0
2009-06-19 12:14:00,5.33674,5.3386,5.3364,5.3386,15000000.0
2009-06-19 12:15:00,5.33859,5.33933,5.33724,5.33887,14000000.0
2009-06-19 12:16:00,5.33777,5.34025,5.33777,5.34025,16000000.0
2009-06-19 12:17:00,5.33954,5.34035,5.33874,5.33915,13000000.0
2009-06-19 12:18:00,5.33928,5.34003,5.33848,5.34003,9000000.0
2009-06-19 12:19:00,5.33765,5.33936,5.33749,5.33856,10000000.0
2009-06-19 12:20:00,5.33773,5.33936,5.33773,5.33936,7000000.0
2009-06-19 12:21:00,5.33888,5.33999,5.33805,5.33999,13000000.0
2009-06-19 12:22:00,5.33976,5.34008,5.33869,5.33972,10000000.0
2009-06-19 12:23:00,5.33996,5.34046,5.33899,5.34024,10000000.0
2009-06-19 12:24:00,5.3414,5.34211,5.33975,5.33975,12000000.0
2009-06-19 12:25:00,5.33987,5.34295,5.33987,5.342,12000000.0
2009-06-19 12:26:00,5.34245,5.34358,5.34142,5.34222,20000000.0
2009-06-19 12:27:00,5.34407,5.3459,5.34283,5.3459,12000000.0
2009-06-19 12:28:00,5.34572,5.34608,5.34404,5.34534,14000000.0
2009-06-19 12:29:00,5.34471,5.34556,5.34397,5.34556,10000000.0
2009-06-19 12:30:00,5.34536,5.34604,5.34382,5.34503,19000000.0
2009-06-19 12:31:00,5.34412,5.34572,5.34412,5.34516,11000000.0
2009-06-19 12:32:00,5.34539,5.3457,5.34439,5.34445,10000000.0
2009-06-19 12:33:00,5.34377,5.34511,5.34338,5.3439,15000000.0
2009-06-19 12:34:00,5.34418,5.34657,5.34285,5.34657,16000000.0
2009-06-19 12:35:00,5.34512,5.34635,5.34494,5.3461,10000000.0
2009-06-19 12:36:00,5.34623,5.34654,5.34341,5.34341,11000000.0
2009-06-19 12:37:00,5.34246,5.34525,5.34201,5.34447,10000000.0
2009-06-19 12:38:00,5.34341,5.34341,5.33992,5.34143,14000000.0
2009-06-19 12:39:00,5.33928,5.34229,5.33928,5.33985,14000000.0
2009-06-19 12:40:00,5.33977,5.33977,5.33711,5.33762,11000000.0
2009-06-19 12:41:00,5.3376,5.34126,5.33632,5.34126,12000000.0
2009-06-19 12:42:00,5.34159,5.34159,5.33983,5.34062,14000000.0
2009-06-19 12:43:00,5.34104,5.34104,5.33893,5.33959,15000000.0
2009-06-19 12:44:00,5.33925,5.34085,5.33864,5.34077,16000000.0
2009-06-19 12:45:00,5.34096,5.34135,5.33905,5.34042,10000000.0
2009-06-19 12:46:00,5.34027,5.34095,5.33882,5.3407,12000000.0
2009-06-19 12:47:00,5.34088,5.34151,5.33923,5.34044,13000000.0
2009-06-19 12:48:00,5.34099,5.34157,5.34021,5.34071,12000000.0
2009-06-19 12:49:00,5.34145,5.34264,5.34062,5.34138,14000000.0
2009-06-19 12:50:00,5.34095,5.34148,5.34017,5.34112,9000000.0
2009-06-19 12:51:00,5.3419,5.34199,5.34097,5.34128,10000000.0
2009-06-19 12:52:00,5.33987,5.34119,5.33914,5.34058,22000000.0
2009-06-19 12:53:00,5.33809,5.34093,5.33768,5.33946,14000000.0
2009-06-19 12:54:00,5.33858,5.33884,5.33572,5.33763,13000000.0
2009-06-19 12:55:00,5.33581,5.33768,5.33567,5.33768,21000000.0
2009-06-19 12:56:00,5.33719,5.33772,5.33625,5.33704,18000000.0
2009-06-19 12:57:00,5.3376,5.33789,5.3365,5.3372,7000000.0
2009-06-19 12:58:00,5.33722,5.33735,5.335,5.33659,12000000.0
2009-06-19 12:59:00,5.33595,5.33752,5.33552,5.33688,18000000.0
2009-06-19 13:00:00,5.33608,5.33614,5.33428,5.33428,14000000.0
2009-06-19 13:01:00,5.33368,5.33564,5.33368,5.33525,11000000.0
2009-06-19 13:02:00,5.33354,5.33366,5.33164,5.33237,15000000.0
2009-06-19 13:03:00,5.33491,5.33498,5.33268,5.3344,15000000.0
2009-06-19 13:04:00,5.33584,5.33584,5.3337,5.33502,16000000.0
2009-06-19 13:05:00,5.33478,5.33632,5.33435,5.33435,9000000.0
2009-06-19 13:06:00,5.33516,5.3364,5.33401,5.33607,13000000.0
2009-06-19 13:07:00,5.33454,5.33473,5.33299,5.33473,13000000.0
2009-06-19 13:08:00,5.33393,5.33562,5.33364,5.33562,10000000.0
2009-06-19 13:09:00,5.336,5.33604,5.33393,5.33417,15000000.0
2009-06-19 13:10:00,5.33444,5.33501,5.33315,5.3339,12000000.0
2009-06-19 13:11:00,5.33392,5.33482,5.33342,5.33405,12000000.0
2009-06-19 13:12:00,5.33405,5.33615,5.33405,5.33615,12000000.0
2009-06-19 13:13:00,5.33657,5.33662,5.33431,5.33453,11000000.0
2009-06-19 13:14:00,5.33475,5.33564,5.33464,5.33509,9000000.0
2009-06-19 13:15:00,5.33495,5.33495,5.33307,5.33475,15000000.0
2009-06-19 13:16:00,5.33331,5.33463,5.33164,5.33328,15000000.0
2009-06-19 13:17:00,5.33177,5.33459,5.33177,5.3343,17000000.0
2009-06-19 13:18:00,5.3347,5.3347,5.33241,5.33429,15000000.0
2009-06-19 13:19:00,5.33312,5.33378,5.33228,5.33357,15000000.0
2009-06-19 13:20:00,5.33333,5.33399,5.33174,5.33277,19000000.0
2009-06-19 13:21:00,5.33273,5.33292,5.33105,5.33173,10000000.0
2009-06-19 13:22:00,5.33209,5.33209,5.33047,5.33058,8000000.0
2009-06-19 13:23:00,5.33135,5.33175,5.33003,5.33143,15000000.0
2009-06-19 13:24:00,5.33171,5.33171,5.33046,5.33116,11000000.0
2009-06-19 13:25:00,5.33167,5.33277,5.33113,5.33237,9000000.0
2009-06-19 13:26:00,5.33334,5.33334,5.33229,5.33272,8000000.0
2009-06-19 13:27:00,5.33248,5.3335,5.33142,5.3335,15000000.0
2009-06-19 13:28:00,5.33239,5.33483,5.33239,5.33483,17000000.0
2009-06-19 13:29:00,5.33519,5.33532,5.33426,5.33529,11000000.0
2009-06-19 13:30:00,5.33603,5.33658,5.33409,5.33563,21000000.0
2009-06-19 13:31:00,5.3365,5.33726,5.33555,5.3369,11000000.0
2009-06-19 13:32:00,5.33612,5.3366,5.33552,5.33576,10000000.0
2009-06-19 13:33:00,5.33653,5.33653,5.33513,5.33643,8000000.0
2009-06-19 13:34:00,5.33634,5.33761,5.33581,5.33653,15000000.0
2009-06-19 13:35:00,5.3376,5.33971,5.33667,5.33959,13000000.0
2009-06-19 13:36:00,5.33802,5.34,5.33802,5.33973,11000000.0
2009-06-19 13:37:00,5.34001,5.34005,5.33838,5.33964,8000000.0
2009-06-19 13:38:00,5.33945,5.33945,5.33699,5.33913,13000000.0
2009-06-19 13:39:00,5.33768,5.33819,5.33609,5.33609,7000000.0
2009-06-19 13:40:00,5.33637,5.33788,5.33616,5.33788,12000000.0
2009-06-19 13:41:00,5.33855,5.33887,5.3372,5.33827,15000000.0
2009-06-19 13:42:00,5.33898,5.33922,5.3373,5.33885,22000000.0
2009-06-19 13:43:00,5.33931,5.33931,5.33741,5.33765,13000000.0
2009-06-19 13:44:00,5.33733,5.33839,5.33689,5.33774,14000000.0
2009-06-19 13:45:00,5.33881,5.33883,5.33745,5.33883,7000000.0
2009-06-19 13:46:00,5.33914,5.33914,5.33791,5.33872,11000000.0
2009-06-19 13:47:00,5.33829,5.33853,5.33738,5.33842,11000000.0
2009-06-19 13:48:00,5.33863,5.33863,5.33751,5.33785,14000000.0
2009-06-19 13:49:00,5.33807,5.33946,5.33774,5.3391,13000000.0
2009-06-19 13:50:00,5.33878,5.33878,5.33602,5.33685,12000000.0
2009-06-19 13:51:00,5.33704,5.33723,5.33549,5.33669,11000000.0
2009-06-19 13:52:00,5.33674,5.33731,5.33589,5.3371,9000000.0
2009-06-19 13:53:00,5.3368,5.33727,5.33615,5.33727,11000000.0
2009-06-19 13:54:00,5.33578,5.33907,5.33578,5.33682,17000000.0
2009-06-19 13:55:00,5.33861,5.33871,5.33693,5.33871,22000000.0
2009-06-19 13:56:00,5.33869,5.33928,5.33771,5.33844,13000000.0
2009-06-19 13:57:00,5.33954,5.33954,5.33707,5.33893,19000000.0
2009-06-19 13:58:00,5.33955,5.33955,5.33801,5.33908,11000000.0
2009-06-19 13:59:00,5.33926,5.33983,5.33881,5.3394,7000000.0
2009-06-19 14:00:00,5.33934,5.33934,5.33807,5.33915,9000000.0
2009-06-19 14:01:00,5.33809,5.33892,5.33753,5.33821,7000000.0
2009-06-19 14:02:00,5.33909,5.33909,5.33698,5.33755,13000000.0
2009-06-19 14:03:00,5.3378,5.3378,5.33567,5.33709,17000000.0
2009-06-19 14:04:00,5.3374,5.33887,5.33685,5.33788,13000000.0
2009-06-19 14:05:00,5.33697,5.3381,5.33671,5.338,8000000.0
2009-06-19 14:06:00,5.33709,5.33834,5.33688,5.33825,10000000.0
2009-06-19 14:07:00,5.33809,5.33809,5.33611,5.33692,10000000.0
2009-06-19 14:08:00,5.3363,5.33796,5.33525,5.33776,14000000.0
2009-06-19 14:09:00,5.33782,5.33782,5.3344,5.3344,16000000.0
2009-06-19 14:10:00,5.33645,5.33802,5.33556,5.33612,12000000.0
2009-06-19 14:11:00,5.33767,5.33834,5.3362,5.33793,14000000.0
2009-06-19 14:12:00,5.3373,5.3381,5.33633,5.3381,13000000.0
2009-06-19 14:13:00,5.33789,5.33826,5.33701,5.33823,11000000.0
2009-06-19 14:14:00,5.33815,5.33815,5.33422,5.33488,14000000.0
2009-06-19 14:15:00,5.33681,5.3371,5.33613,5.3371,11000000.0
2009-06-19 14:16:00,5.33722,5.33771,5.3364,5.33771,11000000.0
2009-06-19 14:17:00,5.33755,5.33874,5.33707,5.33828,14000000.0
2009-06-19 14:18:00,5.33666,5.33836,5.33666,5.33836,11000000.0
2009-06-19 14:19:00,5.33685,5.3369,5.33583,5.33583,8000000.0
2009-06-19 14:20:00,5.33453,5.33683,5.334,5.33683,10000000.0
2009-06-19 14:21:00,5.33643,5.33662,5.33549,5.33549,14000000.0
2009-06-19 14:22:00,5.33601,5.33696,5.33498,5.33581,17000000.0
2009-06-19 14:23:00,5.33681,5.33681,5.33439,5.33439,8000000.0
2009-06-19 14:24:00,5.3357,5.33714,5.33496,5.33554,16000000.0
2009-06-19 14:25:00,5.33568,5.33628,5.33459,5.3361,11000000.0
2009-06-19 14:26:00,5.33467,5.33666,5.33364,5.33499,14000000.0
2009-06-19 14:27:00,5.33519,5.33535,5.3321,5.33333,8000000.0
2009-06-19 14:28:00,5.33398,5.33483,5.33253,5.33348,11000000.0
2009-06-19 14:29:00,5.33415,5.33584,5.33369,5.33499,11000000.0
2009-06-19 14:30:00,5.33496,5.33583,5.33355,5.33425,14000000.0
2009-06-19 14:31:00,5.3354,5.3354,5.33316,5.33418,15000000.0
2009-06-19 14:32:00,5.33304,5.33413,5.33185,5.33273,9000000.0
2009-06-19 14:33:00,5.33182,5.33429,5.33168,5.33324,12000000.0
2009-06-19 14:34:00,5.33354,5.33611,5.33354,5.33497,12000000.0
2009-06-19 14:35:00,5.33461,5.33532,5.33248,5.33382,18000000.0
2009-06-19 14:36:00,5.33458,5.33527,5.33319,5.33383,12000000.0
2009-06-19 14:37:00,5.33429,5.33615,5.33386,5.33489,12000000.0
2009-06-19 14:38:00,5.3343,5.33591,5.33391,5.33445,24000000.0
2009-06-19 14:39:00,5.33557,5.33674,5.33389,5.33674,12000000.0
2009-06-19 14:40:00,5.33554,5.3372,5.33459,5.33544,15000000.0
2009-06-19 14:41:00,5.33607,5.33685,5.33411,5.33493,17000000.0
2009-06-19 14:42:00,5.33611,5.33684,5.33521,5.33633,15000000.0
2009-06-19 14:43:00,5.33755,5.3383,5.33602,5.3383,9000000.0
2009-06-19 14:44:00,5.33798,5.33959,5.33764,5.33924,7000000.0
2009-06-19 14:45:00,5.33907,5.33932,5.33749,5.33909,17000000.0
2009-06-19 14:46:00,5.33955,5.34098,5.33816,5.33909,14000000.0
2009-06-19 14:47:00,5.34045,5.3424,5.34001,5.34155,16000000.0
2009-06-19 14:48:00,5.34235,5.34235,5.33979,5.34187,12000000.0
2009-06-19 14:49:00,5.34048,5.34151,5.33965,5.34061,20000000.0
2009-06-19 14:50:00,5.34082,5.34238,5.33963,5.34036,12000000.0
2009-06-19 14:51:00,5.34009,5.34204,5.33999,5.34011,12000000.0
2009-06-19 14:52:00,5.34147,5.34153,5.34,5.34005,22000000.0
2009-06-19 14:53:00,5.34144,5.34144,5.33906,5.34001,17000000.0
2009-06-19 14:54:00,5.34025,5.34089,5.33936,5.34086,14000000.0
2009-06-19 14:55:00,5.33966,5.34065,5.33892,5.33892,20000000.0
2009-06-19 14:56:00,5.33999,5.3401,5.33841,5.33892,22000000.0
2009-06-19 14:57:00,5.3409,5.34099,5.33887,5.3402,10000000.0
2009-06-19 14:58:00,5.3414,5.34248,5.34044,5.34248,17000000.0
2009-06-19 14:59:00,5.34328,5.34328,5.34195,5.34232,12000000.0
2009-06-19 15:00:00,5.342,5.34267,5.34003,5.34056,14000000.0
2009-06-19 15:01:00,5.34029,5.34137,5.33967,5.34051,16000000.0
2009-06-19 15:02:00,5.34117,5.34117,5.33957,5.34004,13000000.0
2009-06-19 15:03:00,5.33959,5.33959,5.33755,5.33897,7000000.0
2009-06-19 15:04:00,5.33809,5.33893,5.33624,5.33719,12000000.0
2009-06-19 15:05:00,5.33609,5.33774,5.3358,5.33687,20000000.0
2009-06-19 15:06:00,5.33591,5.33737,5.33551,5.336,9000000.0
2009-06-19 15:07:00,5.33719,5.33931,5.33674,5.33931,9000000.0
2009-06-19 15:08:00,5.33891,5.33966,5.33793,5.33805,14000000.0
2009-06-19 15:09:00,5.33998,5.34323,5.33916,5.34323,14000000.0
2009-06-19 15:10:00,5.34254,5.34428,5.33988,5.34279,15000000.0
2009-06-19 15:11:00,5.3435,5.3435,5.34037,5.34226,10000000.0
2009-06-19 15:12:00,5.34315,5.34515,5.34162,5.34515,10000000.0
2009-06-19 15:13:00,5.34514,5.34774,5.3438,5.34715,20000000.0
2009-06-19 15:14:00,5.34677,5.34677,5.34531,5.34615,10000000.0
2009-06-19 15:15:00,5.34563,5.3465,5.34391,5.34491,13000000.0
2009-06-19 15:16:00,5.34385,5.34472,5.34245,5.34358,11000000.0
2009-06-19 15:17:00,5.34254,5.34347,5.34137,5.34176,17000000.0
2009-06-19 15:18:00,5.3428,5.34301,5.34165,5.34215,11000000.0
2009-06-19 15:19:00,5.3419,5.34277,5.34094,5.34137,18000000.0
2009-06-19 15:20:00,5.34198,5.34252,5.34099,5.34252,14000000.0
2009-06-19 15:21:00,5.34215,5.34215,5.3409,5.34128,15000000.0
2009-06-19 15:22:00,5.34074,5.34133,5.33987,5.34133,8000000.0
2009-06-19 15:23:00,5.341,5.34111,5.33961,5.3406,15000000.0
2009-06-19 15:24:00,5.34138,5.34315,5.34013,5.34227,12000000.0
2009-06-19 15:25:00,5.34161,5.34325,5.34157,5.34307,12000000.0
2009-06-19 15:26:00,5.34374,5.34482,5.34191,5.34272,15000000.0
2009-06-19 15:27:00,5.34319,5.34353,5.34139,5.34226,12000000.0
2009-06-19 15:28:00,5.34382,5.34448,5.34283,5.34407,12000000.0
2009-06-19 15:29:00,5.34405,5.34443,5.3429,5.3429,10000000.0
2009-06-19 15:30:00,5.34443,5.3447,5.34263,5.34304,12000000.0
2009-06-19 15:31:00,5.34403,5.3446,5.34268,5.34356,19000000.0
2009-06-19 15:32:00,5.34223,5.34262,5.34062,5.34175,7000000.0
2009-06-19 15:33:00,5.33928,5.34119,5.33867,5.34119,7000000.0
2009-06-19 15:34:00,5.34072,5.34127,5.33933,5.34045,12000000.0
2009-06-19 15:35:00,5.33983,5.34025,5.33555,5.33565,17000000.0
2009-06-19 15:36:00,5.33758,5.3384,5.33602,5.33613,11000000.0
2009-06-19 15:37:00,5.33838,5.33838,5.33567,5.3368,14000000.0
2009-06-19 15:38:00,5.33819,5.33869,5.33575,5.33666,20000000.0
2009-06-19 15:39:00,5.33715,5.33784,5.33482,5.33482,8000000.0
2009-06-19 15:40:00,5.33546,5.33865,5.33546,5.33835,11000000.0
2009-06-19 15:41:00,5.33791,5.33797,5.33641,5.3377,10000000.0
2009-06-19 15:42:00,5.33666,5.33791,5.33471,5.3362,13000000.0
2009-06-19 15:43:00,5.33489,5.33717,5.33489,5.33717,14000000.0
2009-06-19 15:44:00,5.33691,5.33803,5.33646,5.3365,8000000.0
2009-06-19 15:45:00,5.33756,5.33771,5.33526,5.33585,10000000.0
2009-06-19 15:46:00,5.33475,5.33783,5.3347,5.33783,12000000.0
2009-06-19 15:47:00,5.33604,5.33862,5.33604,5.33769,18000000.0
2009-06-19 15:48:00,5.33827,5.33875,5.33636,5.33812,9000000.0
2009-06-19 15:49:00,5.33798,5.33915,5.33753,5.33869,14000000.0
2009-06-19 15:50:00,5.33715,5.33932,5.33605,5.33818,18000000.0
2009-06-19 15:51:00,5.33787,5.33848,5.337,5.33848,8000000.0
2009-06-19 15:52:00,5.33923,5.33929,5.33715,5.33917,11000000.0
2009-06-19 15:53:00,5.33896,5.34002,5.33831,5.33907,15000000.0
2009-06-19 15:54:00,5.33764,5.33928,5.33748,5.33928,9000000.0
2009-06-19 15:55:00,5.33861,5.3391,5.33777,5.3391,9000000.0
2009-06-19 15:56:00,5.34029,5.34088,5.33851,5.3399,11000000.0
2009-06-19 15:57:00,5.3388,5.33981,5.33768,5.33916,15000000.0
2009-06-19 15:58:00,5.33929,5.33993,5.33833,5.33862,13000000.0
2009-06-19 15:59:00,5.34021,5.34129,5.33852,5.34109,15000000.0
2009-06-19 16:00:00,5.33951,5.34065,5.33822,5.33994,11000000.0
2009-06-19 16:01:00,5.33871,5.3395,5.33647,5.33819,14000000.0
2009-06-19 16:02:00,5.33909,5.33959,5.33765,5.3389,11000000.0
2009-06-19 16:03:00,5.33967,5.34095,5.33876,5.34095,8000000.0
2009-06-19 16:04:00,5.34017,5.34017,5.33804,5.33851,8000000.0
2009-06-19 16:05:00,5.33925,5.34005,5.33847,5.33993,8000000.0
2009-06-19 16:06:00,5.33953,5.34015,5.33815,5.34015,16000000.0
2009-06-19 16:07:00,5.34016,5.34019,5.33816,5.3388,18000000.0
2009-06-19 16:08:00,5.33932,5.34273,5.33932,5.34273,14000000.0
2009-06-19 16:09:00,5.34272,5.3428,5.34066,5.34227,12000000.0
2009-06-19 16:10:00,5.341,5.34225,5.34072,5.34225,10000000.0
2009-06-19 16:11:00,5.34182,5.34307,5.34022,5.34307,13000000.0
2009-06-19 16:12:00,5.34301,5.34309,5.34136,5.342,16000000.0
2009-06-19 16:13:00,5.34411,5.34493,5.3426,5.34421,7000000.0
2009-06-19 16:14:00,5.34318,5.34535,5.343,5.34503,16000000.0
2009-06-19 16:15:00,5.34562,5.34623,5.34373,5.34393,15000000.0
2009-06-19 16:16:00,5.34409,5.34564,5.34202,5.34359,17000000.0
2009-06-19 16:17:00,5.34318,5.34357,5.3416,5.34179,10000000.0
2009-06-19 16:18:00,5.34273,5.34583,5.3424,5.34583,10000000.0
2009-06-19 16:19:00,5.34566,5.346,5.34392,5.34524,12000000.0
2009-06-19 16:20:00,5.34553,5.34607,5.3447,5.34607,11000000.0
2009-06-19 16:21:00,5.34559,5.34647,5.34415,5.34647,8000000.0
2009-06-19 16:22:00,5.34542,5.34652,5.34362,5.34493,16000000.0
2009-06-19 16:23:00,5.34394,5.34485,5.34339,5.34483,11000000.0
2009-06-19 16:24:00,5.34559,5.34561,5.34301,5.34402,14000000.0
2009-06-19 16:25:00,5.34479,5.34591,5.34358,5.34382,13000000.0
2009-06-19 16:26:00,5.34405,5.34533,5.34337,5.34425,16000000.0
2009-06-19 16:27:00,5.3434,5.3447,5.34289,5.3447,20000000.0
2009-06-19 16:28:00,5.34552,5.34659,5.34451,5.3456,12000000.0
2009-06-19 16:29:00,5.34618,5.34618,5.34436,5.34583,13000000.0
2009-06-19 16:30:00,5.34529,5.34637,5.3437,5.3437,17000000.0
2009-06-19 16:31:00,5.34568,5.34589,5.34314,5.34589,13000000.0
2009-06-19 16:32:00,5.3457,5.3457,5.34365,5.3447,10000000.0
2009-06-19 16:33:00,5.34497,5.34528,5.34273,5.34273,15000000.0
2009-06-19 16:34:00,5.34239,5.34402,5.34197,5.34274,9000000.0
2009-06-19 16:35:00,5.34386,5.34499,5.34141,5.34342,18000000.0
2009-06-19 16:36:00,5.34292,5.34361,5.34158,5.34304,8000000.0
2009-06-19 16:37:00,5.34132,5.3431,5.34097,5.3431,22000000.0
2009-06-19 16:38:00,5.34284,5.34284,5.34063,5.34181,14000000.0
2009-06-19 16:39:00,5.34212,5.34293,5.34048,5.34209,14000000.0
2009-06-19 16:40:00,5.34145,5.34276,5.34012,5.34239,17000000.0
2009-06-19 16:41:00,5.34124,5.34242,5.34096,5.34167,9000000.0
2009-06-19 16:42:00,5.34213,5.34352,5.34164,5.3432,13000000.0
2009-06-19 16:43:00,5.343,5.34382,5.34094,5.34128,13000000.0
2009-06-19 16:44:00,5.34313,5.34313,5.3392,5.34047,11000000.0
2009-06-19 16:45:00,5.34014,5.34073,5.3387,5.33998,18000000.0
2009-06-19 16:46:00,5.34128,5.34137,5.33941,5.33941,11000000.0
2009-06-19 16:47:00,5.34035,5.34052,5.33873,5.3405,15000000.0
2009-06-19 16:48:00,5.33878,5.33955,5.33823,5.33907,7000000.0
2009-06-19 16:49:00,5.33781,5.33993,5.33718,5.33756,16000000.0
2009-06-19 16:50:00,5.33968,5.34051,5.33841,5.34043,9000000.0
2009-06-19 16:51:00,5.33961,5.3425,5.33961,5.3425,22000000.0
2009-06-19 16:52:00,5.3431,5.34313,5.3412,5.3412,11000000.0
2009-06-19 16:53:00,5.34269,5.34273,5.3402,5.34216,12000000.0
2009-06-19 16:54:00,5.343,5.343,5.33992,5.34073,17000000.0
2009-06-19 16:55:00,5.34035,5.34179,5.33845,5.34037,15000000.0
2009-06-19 16:56:00,5.34085,5.34189,5.33956,5.34189,11000000.0
2009-06-19 16:57:00,5.34041,5.34178,5.34041,5.34137,8000000.0
2009-06-19 16:58:00,5.34058,5.34154,5.33949,5.34061,12000000.0
2009-06-19 16:59:00,5.33933,5.34075,5.33814,5.34033,15000000.0
2009-06-19 17:00:00,5.33942,5.33944,5.33647,5.33659,10000000.0
2009-06-19 17:01:00,5.33723,5.33827,5.3365,5.33827,10000000.0
2009-06-19 17:02:00,5.33708,5.33759,5.33633,5.33658,8000000.0
2009-06-19 17:03:00,5.33715,5.33742,5.33552,5.33552,11000000.0
2009-06-19 17:04:00,5.33681,5.33726,5.33516,5.33614,10000000.0
2009-06-19 17:05:00,5.33668,5.33731,5.33515,5.33722,18000000.0
2009-06-19 17:06:00,5.3368,5.33729,5.33604,5.33663,9000000.0
2009-06-19 17:07:00,5.33733,5.33838,5.33566,5.33729,20000000.0
2009-06-19 17:08:00,5.33848,5.33851,5.33705,5.3384,11000000.0
2009-06-19 17:09:00,5.33773,5.33818,5.33589,5.33589,14000000.0
2009-06-19 17:10:00,5.33774,5.33774,5.33638,5.33695,10000000.0
2009-06-19 17:11:00,5.33576,5.33789,5.33515,5.3369,12000000.0
2009-06-19 17:12:00,5.33692,5.33844,5.33645,5.33817,7000000.0
2009-06-19 17:13:00,5.33799,5.33799,5.33661,5.33709,13000000.0
2009-06-19 17:14:00,5.33689,5.33809,5.3357,5.33761,13000000.0
2009-06-19 17:15:00,5.33675,5.33796,5.33597,5.33702,12000000.0
2009-06-19 17:16:00,5.33682,5.33743,5.33589,5.3366,13000000.0
2009-06-19 17:17:00,5.33741,5.33759,5.33587,5.33726,12000000.0
2009-06-19 17:18:00,5.33846,5.33846,5.33698,5.33757,15000000.0
2009-06-19 17:19:00,5.33831,5.33874,5.33707,5.33721,10000000.0
2009-06-19 17:20:00,5.33794,5.33865,5.33698,5.33771,13000000.0
2009-06-19 17:21:00,5.33774,5.33783,5.33571,5.33597,17000000.0
2009-06-19 17:22:00,5.33625,5.3385,5.33608,5.3385,15000000.0
2009-06-19 17:23:00,5.33845,5.33903,5.33728,5.33887,10000000.0
2009-06-19 17:24:00,5.33829,5.3391,5.3364,5.33813,17000000.0
2009-06-19 17:25:00,5.3373,5.3381,5.33644,5.3381,11000000.0
2009-06-19 17:26:00,5.33758,5.33789,5.33595,5.33741,12000000.0
2009-06-19 17:27:00,5.33734,5.33756,5.33561,5.33561,9000000.0
2009-06-19 17:28:00,5.33705,5.33705,5.33432,5.33551,16000000.0
2009-06-19 17:29:00,5.33514,5.3368,5.33448,5.33545,9000000.0
2009-06-19 17:30:00,5.33662,5.33662,5.33479,5.33551,11000000.0
2009-06-19 17:31:00,5.33516,5.33635,5.33399,5.33475,13000000.0
2009-06-19 17:32:00,5.33605,5.33664,5.33467,5.33467,13000000.0
2009-06-19 17:33:00,5.33617,5.33635,5.33285,5.33437,11000000.0
2009-06-19 17:34:00,5.33293,5.3353,5.33275,5.33275,12000000.0
2009-06-19 17:35:00,5.33406,5.33406,5.33228,5.33343,13000000.0
2009-06-19 17:36:00,5.33221,5.33269,5.3272,5.3272,14000000.0
2009-06-19 17:37:00,5.329,5.32979,5.32566,5.32831,10000000.0
2009-06-19 17:38:00,5.32875,5.3291,5.32639,5.327,7000000.0
2009-06-19 17:39:00,5.32683,5.32908,5.32576,5.32642,16000000.0
2009-06-19 17:40:00,5.32563,5.3275,5.32341,5.32449,17000000.0
2009-06-19 17:41:00,5.32488,5.32559,5.32147,5.32438,16000000.0
2009-06-19 17:42:00,5.32317,5.32475,5.32257,5.32404,16000000.0
2009-06-19 17:43:00,5.32364,5.32502,5.3229,5.32419,17000000.0
2009-06-19 17:44:00,5.32417,5.32516,5.32375,5.32375,8000000.0
2009-06-19 17:45:00,5.32356,5.32431,5.32244,5.32326,11000000.0
2009-06-19 17:46:00,5.32249,5.3237,5.32138,5.32245,9000000.0
2009-06-19 17:47:00,5.32136,5.32246,5.32063,5.32063,19000000.0
2009-06-19 17:48:00,5.32128,5.32236,5.32004,5.32041,16000000.0
2009-06-19 17:49:00,5.32083,5.32133,5.31589,5.31913,15000000.0
2009-06-19 17:50:00,5.31675,5.31749,5.31542,5.31619,11000000.0
2009-06-19 17:51:00,5.31485,5.31702,5.31428,5.31578,9000000.0
2009-06-19 17:52:00,5.3138,5.31567,5.31366,5.31567,11000000.0
2009-06-19 17:53:00,5.31537,5.31558,5.3129,5.31372,9000000.0
2009-06-19 17:54:00,5.3146,5.31496,5.31288,5.31288,10000000.0
2009-06-19 17:55:00,5.3115,5.31281,5.31063,5.31228,10000000.0
2009-06-19 17:56:00,5.3116,5.31257,5.30795,5.30888,16000000.0
2009-06-19 17:57:00,5.30685,5.30982,5.30651,5.30861,14000000.0
2009-06-19 17:58:00,5.30992,5.31087,5.30873,5.31087,24000000.0
2009-06-19 17:59:00,5.31143,5.31179,5.31054,5.31131,11000000.0
2009-06-19 18:00:00,5.31209,5.3147,5.31167,5.3147,10000000.0
2009-06-19 18:01:00,5.31337,5.31458,5.31236,5.31369,14000000.0
2009-06-19 18:02:00,5.31332,5.31394,5.31167,5.31316,12000000.0
2009-06-19 18:03:00,5.31253,5.31528,5.31204,5.31354,17000000.0
2009-06-19 18:04:00,5.31394,5.3158,5.31365,5.31397,15000000.0
2009-06-19 18:05:00,5.31595,5.31724,5.3149,5.31633,15000000.0
2009-06-19 18:06:00,5.3171,5.3171,5.31525,5.31586,15000000.0
2009-06-19 18:07:00,5.31588,5.31799,5.31575,5.31723,16000000.0
2009-06-19 18:08:00,5.3154,5.31756,5.3154,5.31688,16000000.0
2009-06-19 18:09:00,5.31722,5.318,5.31602,5.31794,12000000.0
2009-06-19 18:10:00,5.31871,5.31912,5.31721,5.31855,17000000.0
2009-06-19 18:11:00,5.31845,5.31861,5.31512,5.31638,16000000.0
2009-06-19 18:12:00,5.31658,5.31798,5.31505,5.31712,13000000.0
2009-06-19 18:13:00,5.31699,5.31903,5.31664,5.31775,17000000.0
2009-06-19 18:14:00,5.31872,5.3188,5.31524,5.31719,13000000.0
2009-06-19 18:15:00,5.31601,5.31753,5.31542,5.31753,13000000.0
2009-06-19 18:16:00,5.31641,5.31793,5.31631,5.3166,15000000.0
2009-06-19 18:17:00,5.31722,5.3186,5.31639,5.3164,16000000.0
2009-06-19 18:18:00,5.316,5.31776,5.31594,5.31626,18000000.0
2009-06-19 18:19:00,5.31606,5.31749,5.31542,5.31652,12000000.0
2009-06-19 18:20:00,5.31667,5.31716,5.31569,5.31623,16000000.0
2009-06-19 18:21:00,5.31777,5.31888,5.31583,5.31888,19000000.0
2009-06-19 18:22:00,5.3188,5.31952,5.31737,5.3184,20000000.0
2009-06-19 18:23:00,5.31985,5.31985,5.31837,5.31878,16000000.0
2009-06-19 18:24:00,5.31787,5.31996,5.31787,5.31923,14000000.0
2009-06-19 18:25:00,5.31941,5.31941,5.31684,5.31906,18000000.0
2009-06-19 18:26:00,5.31805,5.31838,5.31661,5.31787,9000000.0
2009-06-19 18:27:00,5.31767,5.31872,5.3164,5.31644,16000000.0
2009-06-19 18:28:00,5.31628,5.31848,5.31608,5.31745,11000000.0
2009-06-19 18:29:00,5.31938,5.32062,5.3177,5.32022,15000000.0
2009-06-19 18:30:00,5.31885,5.31971,5.31804,5.31971,14000000.0
2009-06-19 18:31:00,5.32035,5.32186,5.31964,5.32005,19000000.0
2009-06-19 18:32:00,5.32112,5.32152,5.31982,5.32152,13000000.0
2009-06-19 18:33:00,5.32197,5.32219,5.32045,5.3209,13000000.0
2009-06-19 18:34:00,5.32291,5.32434,5.32263,5.32408,9000000.0
2009-06-19 18:35:00,5.32609,5.32609,5.32376,5.32531,14000000.0
2009-06-19 18:36:00,5.32522,5.32574,5.3235,5.32368,12000000.0
2009-06-19 18:37:00,5.32518,5.32561,5.32355,5.32455,13000000.0
2009-06-19 18:38:00,5.32394,5.32501,5.32217,5.32324,17000000.0
2009-06-19 18:39:00,5.32371,5.32586,5.32269,5.32586,18000000.0
2009-06-19 18:40:00,5.32546,5.32561,5.32409,5.3252,14000000.0
2009-06-19 18:41:00,5.32556,5.32556,5.32398,5.32409,18000000.0
2009-06-19 18:42:00,5.32462,5.32514,5.32391,5.32445,14000000.0
2009-06-19 18:43:00,5.32472,5.32472,5.32247,5.32315,14000000.0
2009-06-19 18:44:00,5.32369,5.32379,5.32226,5.32334,12000000.0
2009-06-19 18:45:00,5.32148,5.32318,5.32106,5.32166,17000000.0
2009-06-19 18:46:00,5.32203,5.32282,5.3214,5.32249,15000000.0
2009-06-19 18:47:00,5.32239,5.32396,5.32202,5.32222,16000000.0
2009-06-19 18:48:00,5.32211,5.32373,5.32211,5.32362,11000000.0
2009-06-19 18:49:00,5.32366,5.32371,5.32266,5.32365,8000000.0
2009-06-19 18:50:00,5.32297,5.32458,5.32226,5.32397,16000000.0
2009-06-19 18:51:00,5.3242,5.3242,5.32243,5.32382,19000000.0
2009-06-19 18:52:00,5.32272,5.32362,5.32177,5.32258,10000000.0
2009-06-19 18:53:00,5.32186,5.32186,5.32066,5.32076,10000000.0
2009-06-19 18:54:00,5.32058,5.32165,5.32037,5.32165,11000000.0
2009-06-19 18:55:00,5.32042,5.32216,5.32036,5.32113,8000000.0
2009-06-19 18:56:00,5.32274,5.32364,5.32188,5.32363,16000000.0
2009-06-19 18:57:00,5.32198,5.32374,5.32198,5.32271,8000000.0
2009-06-19 18:58:00,5.32274,5.32375,5.32076,5.32255,13000000.0
2009-06-19 18:59:00,5.32285,5.32474,5.3222,5.32432,17000000.0
2009-06-19 19:00:00,5.32467,5.3251,5.32226,5.32313,13000000.0
2009-06-19 19:01:00,5.32255,5.32285,5.32095,5.32193,12000000.0
2009-06-19 19:02:00,5.32222,5.32377,5.32137,5.32137,16000000.0
2009-06-19 19:03:00,5.3232,5.3232,5.32104,5.32142,17000000.0
2009-06-19 19:04:00,5.32072,5.32262,5.32019,5.32171,12000000.0
2009-06-19 19:05:00,5.32092,5.32154,5.31836,5.31878,17000000.0
2009-06-19 19:06:00,5.3195,5.32048,5.31879,5.32031,7000000.0
2009-06-19 19:07:00,5.32089,5.32284,5.31971,5.32236,20000000.0
2009-06-19 19:08:00,5.32159,5.32217,5.32038,5.32077,21000000.0
2009-06-19 19:09:00,5.32061,5.32112,5.3183,5.32092,16000000.0
2009-06-19 19:10:00,5.32081,5.32225,5.32004,5.32115,14000000.0
2009-06-19 19:11:00,5.32096,5.32182,5.32019,5.32152,12000000.0
2009-06-19 19:12:00,5.32074,5.32132,5.31939,5.32068,18000000.0
2009-06-19 19:13:00,5.31998,5.32143,5.31908,5.3202,14000000.0
2009-06-19 19:14:00,5.32017,5.32156,5.31993,5.32037,18000000.0
2009-06-19 19:15:00,5.32108,5.32126,5.32018,5.32022,9000000.0
2009-06-19 19:16:00,5.3211,5.32138,5.31927,5.31949,12000000.0
2009-06-19 19:17:00,5.31913,5.32021,5.31866,5.31909,14000000.0
2009-06-19 19:18:00,5.32008,5.32008,5.31674,5.31733,16000000.0
2009-06-19 19:19:00,5.31847,5.3193,5.31759,5.31881,7000000.0
2009-06-19 19:20:00,5.31927,5.3209,5.31899,5.31899,8000000.0
2009-06-19 19:21:00,5.31941,5.31982,5.31791,5.31822,18000000.0
2009-06-19 19:22:00,5.31836,5.31898,5.31723,5.31875,9000000.0
2009-06-19 19:23:00,5.31812,5.31812,5.31643,5.31679,10000000.0
2009-06-19 19:24:00,5.31761,5.31772,5.31632,5.31673,11000000.0
2009-06-19 19:25:00,5.31652,5.31779,5.31531,5.31654,17000000.0
2009-06-19 19:26:00,5.31603,5.31702,5.31544,5.31572,11000000.0
2009-06-19 19:27:00,5.31599,5.31768,5.31571,5.31613,13000000.0
2009-06-19 19:28:00,5.31657,5.31743,5.31616,5.31701,10000000.0
2009-06-19 19:29:00,5.31667,5.31674,5.31512,5.31512,11000000.0
2009-06-19 19:30:00,5.31637,5.31696,5.31522,5.31696,12000000.0
2009-06-19 19:31:00,5.31487,5.31552,5.31412,5.31462,8000000.0
2009-06-19 19:32:00,5.31505,5.31559,5.31392,5.31405,11000000.0
2009-06-19 19:33:00,5.31438,5.31521,5.31308,5.31521,13000000.0
2009-06-19 19:34:00,5.31611,5.31628,5.31421,5.31471,12000000.0
2009-06-19 19:35:00,5.31389,5.31548,5.31289,5.31548,13000000.0
2009-06-19 19:36:00,5.31528,5.31605,5.31438,5.31547,12000000.0
2009-06-19 19:37:00,5.31469,5.31584,5.31461,5.31584,8000000.0
2009-06-19 19:38:00,5.31635,5.31792,5.31579,5.31789,20000000.0
2009-06-19 19:39:00,5.31753,5.31779,5.31612,5.31715,11000000.0
2009-06-19 19:40:00,5.3179,5.3179,5.3162,5.31678,11000000.0
2009-06-19 19:41:00,5.31612,5.31691,5.31568,5.31648,9000000.0
2009-06-19 19:42:00,5.31609,5.31679,5.31581,5.31659,10000000.0
2009-06-19 19:43:00,5.31632,5.31789,5.31606,5.31663,14000000.0
2009-06-19 19:44:00,5.31608,5.31778,5.31545,5.31778,15000000.0
2009-06-19 19:45:00,5.31761,5.3189,5.31671,5.31808,12000000.0
2009-06-19 19:46:00,5.31843,5.31843,5.31751,5.31824,11000000.0
2009-06-19 19:47:00,5.31771,5.31849,5.31729,5.3181,10000000.0
2009-06-19 19:48:00,5.31772,5.3182,5.3169,5.3169,9000000.0
2009-06-19 19:49:00,5.31742,5.31824,5.31681,5.31712,16000000.0
2009-06-19 19:50:00,5.31749,5.31868,5.31706,5.31868,10000000.0
2009-06-19 19:51:00,5.31724,5.31932,5.31714,5.31772,11000000.0
2009-06-19 19:52:00,5.3176,5.31889,5.3161,5.31865,19000000.0
2009-06-19 19:53:00,5.31742,5.31911,5.31694,5.31887,19000000.0
2009-06-19 19:54:00,5.31875,5.31894,5.31727,5.31791,14000000.0
2009-06-19 19:55:00,5.31954,5.31959,5.31635,5.31838,16000000.0
2009-06-19 19:56:00,5.31662,5.31898,5.31639,5.31809,12000000.0
2009-06-19 19:57:00,5.31912,5.31993,5.31699,5.31699,14000000.0
2009-06-19 19:58:00,5.31899,5.31993,5.31689,5.31807,13000000.0
2009-06-19 19:59:00,5.31946,5.32072,5.31882,5.32072,10000000.0
2009-06-19 20:00:00,5.31918,5.32055,5.31916,5.31961,15000000.0
2009-06-19 20:01:00,5.32074,5.32074,5.3173,5.31831,14000000.0
2009-06-19 20:02:00,5.31906,5.31906,5.31711,5.31715,8000000.0
2009-06-19 20:03:00,5.31717,5.31731,5.31615,5.31693,13000000.0
2009-06-19 20:04:00,5.31652,5.31751,5.31546,5.31603,12000000.0
2009-06-19 20:05:00,5.31691,5.31699,5.31491,5.31502,11000000.0
2009-06-19 20:06:00,5.31523,5.31744,5.31508,5.31692,10000000.0
2009-06-19 20:07:00,5.31691,5.31793,5.31556,5.31793,13000000.0
2009-06-19 20:08:00,5.31659,5.31789,5.31613,5.31725,16000000.0
2009-06-19 20:09:00,5.31777,5.31839,5.31637,5.3171,17000000.0
2009-06-19 20:10:00,5.31761,5.31823,5.3171,5.31745,10000000.0
2009-06-19 20:11:00,5.31814,5.31982,5.31692,5.31982,13000000.0
2009-06-19 20:12:00,5.31972,5.32201,5.31874,5.32201,15000000.0
2009-06-19 20:13:00,5.32251,5.32284,5.32071,5.32071,13000000.0
2009-06-19 20:14:00,5.32153,5.32197,5.32075,5.3215,8000000.0
2009-06-19 20:15:00,5.32248,5.324,5.32206,5.32297,10000000.0
2009-06-19 20:16:00,5.32396,5.32396,5.32261,5.32358,14000000.0
2009-06-19 20:17:00,5.32392,5.32434,5.32224,5.32298,13000000.0
2009-06-19 20:18:00,5.32159,5.32271,5.32159,5.32234,7000000.0
2009-06-19 20:19:00,5.32156,5.32433,5.32156,5.32433,11000000.0
2009-06-19 20:20:00,5.32441,5.32441,5.32199,5.3233,19000000.0
2009-06-19 20:21:00,5.323,5.32344,5.32247,5.32339,11000000.0
2009-06-19 20:22:00,5.32407,5.32418,5.3225,5.32335,11000000.0
2009-06-19 20:23:00,5.3237,5.32473,5.32348,5.32473,13000000.0
2009-06-19 20:24:00,5.32507,5.32577,5.32437,5.32514,9000000.0
2009-06-19 20:25:00,5.32488,5.32625,5.32339,5.32424,18000000.0
2009-06-19 20:26:00,5.32342,5.32443,5.32276,5.32443,7000000.0
2009-06-19 20:27:00,5.32345,5.32496,5.32337,5.32467,9000000.0
2009-06-19 20:28:00,5.32565,5.32565,5.32244,5.32407,13000000.0
2009-06-19 20:29:00,5.32346,5.32506,5.32217,5.32353,14000000.0
2009-06-19 20:30:00,5.32404,5.32467,5.32271,5.32271,16000000.0
2009-06-19 20:31:00,5.32385,5.32387,5.32228,5.32297,22000000.0
2009-06-19 20:32:00,5.32119,5.32252,5.3199,5.3199,12000000.0
2009-06-19 20:33:00,5.32144,5.32197,5.32029,5.32119,13000000.0
2009-06-19 20:34:00,5.3209,5.32218,5.3209,5.32199,15000000.0
2009-06-19 20:35:00,5.32182,5.32309,5.32107,5.32302,16000000.0
2009-06-19 20:36:00,5.32231,5.32404,5.3216,5.32352,15000000.0
2009-06-19 20:37:00,5.32491,5.32509,5.32318,5.324,14000000.0
2009-06-19 20:38:00,5.32376,5.32421,5.32215,5.32264,13000000.0
2009-06-19 20:39:00,5.32376,5.32519,5.32314,5.32314,18000000.0
2009-06-19 20:40:00,5.3225,5.32414,5.32232,5.3241,14000000.0
2009-06-19 20:41:00,5.32303,5.32435,5.32252,5.32368,18000000.0
2009-06-19 20:42:00,5.32374,5.32447,5.32237,5.32237,12000000.0
2009-06-19 20:43:00,5.32436,5.32436,5.32226,5.32284,18000000.0
2009-06-19 20:44:00,5.32404,5.32491,5.32269,5.32491,18000000.0
2009-06-19 20:45:00,5.32496,5.32811,5.32444,5.32811,11000000.0
2009-06-19 20:46:00,5.32821,5.32894,5.32718,5.3282,18000000.0
2009-06-19 20:47:00,5.3284,5.3284,5.32564,5.32632,20000000.0
2009-06-19 20:48:00,5.32777,5.32777,5.32626,5.32629,17000000.0
2009-06-19 20:49:00,5.32598,5.32762,5.32577,5.32696,16000000.0
2009-06-19 20:50:00,5.32723,5.32766,5.32621,5.32621,8000000.0
2009-06-19 20:51:00,5.32611,5.32682,5.32581,5.32581,8000000.0
2009-06-19 20:52:00,5.32651,5.32678,5.32482,5.32536,12000000.0
2009-06-19 20:53:00,5.32498,5.32678,5.32394,5.32576,16000000.0
2009-06-19 20:54:00,5.32648,5.32733,5.3253,5.3253,15000000.0
2009-06-19 20:55:00,5.32725,5.32818,5.32588,5.32693,16000000.0
2009-06-19 20:56:00,5.32676,5.32676,5.3256,5.32665,7000000.0
2009-06-19 20:57:00,5.32734,5.32791,5.32573,5.32573,14000000.0
2009-06-19 20:58:00,5.32732,5.32751,5.32643,5.32663,10000000.0
2009-06-19 20:59:00,5.32767,5.32784,5.32684,5.32711,11000000.0
2009-06-19 21:00:00,5.32746,5.32801,5.3265,5.32753,14000000.0
2009-06-19 21:01:00,5.32765,5.32795,5.32625,5.3267,12000000.0
2009-06-19 21:02:00,5.32699,5.32699,5.32512,5.3259,17000000.0
2009-06-19 21:03:00,5.32647,5.32781,5.32438,5.32781,11000000.0
2009-06-19 21:04:00,5.32695,5.32719,5.32553,5.32553,10000000.0
2009-06-19 21:05:00,5.32707,5.32731,5.3257,5.32698,8000000.0
2009-06-19 21:06:00,5.32708,5.32777,5.32579,5.32735,13000000.0
2009-06-19 21:07:00,5.32769,5.32803,5.32666,5.32784,14000000.0
2009-06-19 21:08:00,5.32681,5.32789,5.32636,5.32789,8000000.0
2009-06-19 21:09:00,5.32817,5.32921,5.32779,5.32823,13000000.0
2009-06-19 21:10:00,5.32843,5.32902,5.3275,5.32844,17000000.0
2009-06-19 21:11:00,5.32854,5.32854,5.32636,5.32763,15000000.0
2009-06-19 21:12:00,5.32689,5.32728,5.3254,5.32641,11000000.0
2009-06-19 21:13:00,5.32589,5.32729,5.32514,5.32729,12000000.0
2009-06-19 21:14:00,5.32537,5.32687,5.32536,5.32654,14000000.0
2009-06-19 21:15:00,5.32664,5.32741,5.3252,5.32696,13000000.0
2009-06-19 21:16:00,5.32553,5.32684,5.3253,5.32599,12000000.0
2009-06-19 21:17:00,5.32652,5.32718,5.32568,5.32625,16000000.0
2009-06-19 21:18:00,5.32672,5.32672,5.32524,5.32555,15000000.0
2009-06-19 21:19:00,5.3265,5.3265,5.32454,5.32581,15000000.0
2009-06-19 21:20:00,5.32367,5.32587,5.32367,5.32531,8000000.0
2009-06-19 21:21:00,5.32591,5.32655,5.32424,5.3256,17000000.0
2009-06-19 21:22:00,5.32635,5.32689,5.32546,5.32689,11000000.0
2009-06-19 21:23:00,5.32646,5.32771,5.32582,5.32605,23000000.0
2009-06-19 21:24:00,5.32648,5.32728,5.32548,5.32728,13000000.0
2009-06-19 21:25:00,5.32686,5.32714,5.32497,5.32714,15000000.0
2009-06-19 21:26:00,5.32647,5.3274,5.32588,5.3274,10000000.0
2009-06-19 21:27:00,5.32646,5.32651,5.32506,5.32506,10000000.0
2009-06-19 21:28:00,5.3263,5.3263,5.32431,5.32521,13000000.0
2009-06-19 21:29:00,5.3248,5.32545,5.32453,5.32545,10000000.0
2009-06-19 21:30:00,5.32453,5.32513,5.32384,5.3239,16000000.0
2009-06-19 21:31:00,5.32447,5.32514,5.32316,5.32472,18000000.0
2009-06-19 21:32:00,5.32444,5.32477,5.32328,5.32477,15000000.0
2009-06-19 21:33:00,5.32385,5.32615,5.32385,5.32529,13000000.0
2009-06-19 21:34:00,5.32667,5.32678,5.32494,5.3255,9000000.0
2009-06-19 21:35:00,5.32655,5.32664,5.32507,5.32571,8000000.0
2009-06-19 21:36:00,5.32518,5.32645,5.32468,5.32607,18000000.0
2009-06-19 21:37:00,5.32597,5.32873,5.3253,5.32808,22000000.0
2009-06-19 21:38:00,5.32927,5.33012,5.32864,5.32983,9000000.0
2009-06-19 21:39:00,5.33096,5.33166,5.32996,5.33116,11000000.0
2009-06-19 21:40:00,5.32949,5.33103,5.32949,5.33091,19000000.0
2009-06-19 21:41:00,5.33016,5.33102,5.3286,5.3286,12000000.0
2009-06-19 21:42:00,5.32922,5.32935,5.32754,5.32754,11000000.0
2009-06-19 21:43:00,5.32869,5.32937,5.32711,5.32786,14000000.0
2009-06-19 21:44:00,5.32844,5.32948,5.32821,5.32942,13000000.0
2009-06-19 21:45:00,5.32982,5.32982,5.32798,5.32934,12000000.0
2009-06-19 21:46:00,5.32906,5.33036,5.32864,5.33036,14000000.0
2009-06-19 21:47:00,5.33006,5.33065,5.32883,5.33017,17000000.0
2009-06-19 21:48:00,5.33105,5.33105,5.32848,5.33049,16000000.0
2009-06-19 21:49:00,5.32959,5.3305,5.32897,5.33038,14000000.0
2009-06-19 21:50:00,5.33018,5.33058,5.32913,5.3301,13000000.0
2009-06-19 21:51:00,5.32955,5.33157,5.32955,5.3313,14000000.0
2009-06-19 21:52:00,5.33081,5.33297,5.33075,5.33096,17000000.0
2009-06-19 21:53:00,5.33068,5.33158,5.32971,5.33085,27000000.0
2009-06-19 21:54:00,5.33037,5.33115,5.32964,5.33006,10000000.0
2009-06-19 21:55:00,5.32987,5.33099,5.32956,5.33099,8000000.0
2009-06-19 21:56:00,5.32966,5.33165,5.32966,5.3315,16000000.0
2009-06-19 21:57:00,5.33178,5.33217,5.33012,5.33149,18000000.0
2009-06-19 21:58:00,5.33108,5.33236,5.33055,5.33149,18000000.0
2009-06-19 21:59:00,5.33098,5.33167,5.3305,5.33131,17000000.0
2009-06-19 22:00:00,5.33208,5.33235,5.33011,5.3309,9000000.0
2009-06-19 22:01:00,5.33002,5.3316,5.33001,5.3316,22000000.0
2009-06-19 22:02:00,5.33136,5.33153,5.33023,5.33095,11000000.0
2009-06-19 22:03:00,5.33072,5.33165,5.33003,5.33072,16000000.0
2009-06-19 22:04:00,5.33155,5.33155,5.32988,5.33049,12000000.0
2009-06-19 22:05:00,5.33014,5.33079,5.3299,5.33053,7000000.0
2009-06-19 22:06:00,5.33053,5.33071,5.32936,5.33054,15000000.0
2009-06-19 22:07:00,5.33004,5.33116,5.3292,5.33026,19000000.0
2009-06-19 22:08:00,5.33025,5.3304,5.32931,5.32934,11000000.0
2009-06-19 22:09:00,5.33049,5.33053,5.32883,5.32908,10000000.0
2009-06-19 22:10:00,5.3298,5.3298,5.3285,5.32915,10000000.0
2009-06-19 22:11:00,5.32857,5.32978,5.32835,5.32888,18000000.0
2009-06-19 22:12:00,5.32961,5.33006,5.32909,5.32972,11000000.0
2009-06-19 22:13:00,5.32887,5.32986,5.32862,5.32928,14000000.0
2009-06-19 22:14:00,5.32913,5.32975,5.32852,5.32946,24000000.0
2009-06-19 22:15:00,5.32994,5.33016,5.32895,5.32895,13000000.0
2009-06-19 22:16:00,5.32906,5.3301,5.32829,5.3292,13000000.0
2009-06-19 22:17:00,5.32886,5.32965,5.32856,5.32965,8000000.0
2009-06-19 22:18:00,5.32941,5.3298,5.32858,5.32929,13000000.0
2009-06-19 22:19:00,5.32975,5.33033,5.32897,5.32925,14000000.0
2009-06-19 22:20:00,5.32992,5.32992,5.32796,5.3294,21000000.0
2009-06-19 22:21:00,5.32967,5.32979,5.32802,5.32866,13000000.0
2009-06-19 22:22:00,5.32819,5.32866,5.32683,5.32777,12000000.0
2009-06-19 22:23:00,5.32712,5.32811,5.32586,5.32757,18000000.0
2009-06-19 22:24:00,5.32716,5.32806,5.32654,5.32654,14000000.0
2009-06-19 22:25:00,5.32703,5.3281,5.32662,5.32735,13000000.0
2009-06-19 22:26:00,5.32671,5.32718,5.32609,5.32651,13000000.0
2009-06-19 22:27:00,5.3274,5.32778,5.32644,5.32739,16000000.0
2009-06-19 22:28:00,5.32772,5.32821,5.32635,5.32747,13000000.0
2009-06-19 22:29:00,5.32695,5.32791,5.32615,5.32746,21000000.0
2009-06-19 22:30:00,5.32703,5.32803,5.32633,5.32732,17000000.0
2009-06-19 22:31:00,5.32639,5.32745,5.32639,5.32745,10000000.0
2009-06-19 22:32:00,5.32749,5.32827,5.3269,5.32752,13000000.0
2009-06-19 22:33:00,5.32778,5.32802,5.32666,5.32733,13000000.0
2009-06-19 22:34:00,5.32708,5.32804,5.32632,5.3276,13000000.0
2009-06-19 22:35:00,5.32797,5.32893,5.32711,5.32824,19000000.0
2009-06-19 22:36:00,5.32769,5.32872,5.32741,5.32872,14000000.0
2009-06-19 22:37:00,5.32898,5.33037,5.32864,5.32922,17000000.0
2009-06-19 22:38:00,5.3307,5.3307,5.32888,5.32981,9000000.0
2009-06-19 22:39:00,5.32981,5.33053,5.32878,5.33003,20000000.0
2009-06-19 22:40:00,5.32878,5.33074,5.32878,5.32983,13000000.0
2009-06-19 22:41:00,5.33019,5.33077,5.32885,5.32986,13000000.0
2009-06-19 22:42:00,5.33006,5.33073,5.32961,5.33033,10000000.0
2009-06-19 22:43:00,5.33098,5.33251,5.33077,5.33086,15000000.0
2009-06-19 22:44:00,5.33262,5.3341,5.33135,5.3341,16000000.0
2009-06-19 22:45:00,5.33362,5.33554,5.33303,5.33548,14000000.0
2009-06-19 22:46:00,5.33463,5.33642,5.33341,5.33413,12000000.0
2009-06-19 22:47:00,5.33535,5.33605,5.3343,5.3349,7000000.0
2009-06-19 22:48:00,5.33541,5.33632,5.33455,5.33456,16000000.0
2009-06-19 22:49:00,5.33464,5.33538,5.33432,5.33432,10000000.0
2009-06-19 22:50:00,5.33558,5.3359,5.33417,5.33417,15000000.0
2009-06-19 22:51:00,5.33383,5.33539,5.33353,5.33433,17000000.0
2009-06-19 22:52:00,5.33478,5.33525,5.33394,5.33512,10000000.0
2009-06-19 22:53:00,5.33483,5.33556,5.33425,5.33477,20000000.0
2009-06-19 22:54:00,5.33458,5.33487,5.33351,5.33487,10000000.0
2009-06-19 22:55:00,5.3343,5.33543,5.33358,5.3336,12000000.0
2009-06-19 22:56:00,5.33388,5.33425,5.33345,5.33403,9000000.0
2009-06-19 22:57:00,5.33376,5.33416,5.33217,5.33235,18000000.0
2009-06-19 22:58:00,5.33268,5.33386,5.33164,5.33259,13000000.0
2009-06-19 22:59:00,5.33231,5.3345,5.33185,5.3345,10000000.0
2009-06-22 02:00:00,5.33095,5.33117,5.33095,5.33104,16000000.0
2009-06-22 02:01:00,5.33533,5.33617,5.33438,5.33583,21000000.0
2009-06-22 02:02:00,5.33545,5.33659,5.33517,5.33627,10000000.0
2009-06-22 02:03:00,5.33711,5.33865,5.33654,5.33865,8000000.0
2009-06-22 02:04:00,5.33733,5.3397,5.33733,5.3388,14000000.0
2009-06-22 02:05:00,5.3389,5.33951,5.33786,5.33951,14000000.0
2009-06-22 02:06:00,5.33933,5.33955,5.33845,5.33856,15000000.0
2009-06-22 02:07:00,5.34035,5.34083,5.33982,5.34026,10000000.0
2009-06-22 02:08:00,5.33966,5.34137,5.33955,5.34066,16000000.0
2009-06-22 02:09:00,5.34042,5.34143,5.33966,5.34143,18000000.0
2009-06-22 02:10:00,5.34119,5.34224,5.34011,5.34152,16000000.0
2009-06-22 02:11:00,5.3428,5.34509,5.34179,5.34451,14000000.0
2009-06-22 02:12:00,5.34355,5.34481,5.34321,5.34413,10000000.0
2009-06-22 02:13:00,5.34463,5.34514,5.34368,5.34417,15000000.0
2009-06-22 02:14:00,5.34482,5.34574,5.34336,5.34517,19000000.0
2009-06-22 02:15:00,5.34561,5.34561,5.34353,5.34353,12000000.0
2009-06-22 02:16:00,5.34442,5.34525,5.34316,5.34525,18000000.0
2009-06-22 02:17:00,5.34403,5.34515,5.34403,5.34498,14000000.0
2009-06-22 02:18:00,5.345,5.345,5.34233,5.34289,12000000.0
2009-06-22 02:19:00,5.34337,5.34475,5.34211,5.34211,14000000.0
2009-06-22 02:20:00,5.34307,5.34379,5.34178,5.34264,13000000.0
2009-06-22 02:21:00,5.34232,5.34359,5.34226,5.34239,15000000.0
2009-06-22 02:22:00,5.34258,5.34344,5.34164,5.34235,13000000.0
2009-06-22 02:23:00,5.34272,5.34291,5.34136,5.34203,16000000.0
2009-06-22 02:24:00,5.34256,5.34382,5.34142,5.34369,17000000.0
2009-06-22 02:25:00,5.34312,5.34312,5.34248,5.34293,10000000.0
2009-06-22 02:26:00,5.34335,5.34408,5.34243,5.34243,13000000.0
2009-06-22 02:27:00,5.34315,5.34473,5.34315,5.34473,7000000.0
2009-06-22 02:28:00,5.3453,5.3453,5.34299,5.34429,9000000.0
2009-06-22 02:29:00,5.34378,5.34479,5.3434,5.344,20000000.0
2009-06-22 02:30:00,5.34445,5.34445,5.34314,5.34314,11000000.0
2009-06-22 02:31:00,5.34377,5.34414,5.3426,5.34414,9000000.0
2009-06-22 02:32:00,5.34235,5.34347,5.34164,5.34294,13000000.0
2009-06-22 02:33:00,5.34269,5.34367,5.34235,5.34365,14000000.0
2009-06-22 02:34:00,5.34291,5.34345,5.34229,5.34245,17000000.0
2009-06-22 02:35:00,5.34285,5.34338,5.34166,5.34209,15000000.0
2009-06-22 02:36:00,5.34187,5.34312,5.34185,5.34242,14000000.0
2009-06-22 02:37:00,5.34282,5.34335,5.34247,5.34293,13000000.0
2009-06-22 02:38:00,5.34306,5.34377,5.3417,5.34289,14000000.0
2009-06-22 02:39:00,5.34291,5.34362,5.34249,5.34294,15000000.0
2009-06-22 02:40:00,5.34262,5.34348,5.34231,5.34269,12000000.0
2009-06-22 02:41:00,5.34291,5.34356,5.34191,5.34191,13000000.0
2009-06-22 02:42:00,5.34294,5.34374,5.34241,5.34306,16000000.0
2009-06-22 02:43:00,5.34362,5.34438,5.34231,5.34252,18000000.0
2009-06-22 02:44:00,5.34444,5.34536,5.34421,5.34421,10000000.0
2009-06-22 02:45:00,5.3453,5.34557,5.34439,5.34557,14000000.0
2009-06-22 02:46:00,5.34541,5.34587,5.34395,5.34443,18000000.0
2009-06-22 02:47:00,5.34597,5.3463,5.34421,5.34553,17000000.0
2009-06-22 02:48:00,5.34502,5.34523,5.34398,5.34403,7000000.0
2009-06-22 02:49:00,5.34492,5.34492,5.34285,5.34285,13000000.0
2009-06-22 02:50:00,5.34309,5.3439,5.34177,5.34284,14000000.0
2009-06-22 02:51:00,5.34322,5.34404,5.342,5.34304,15000000.0
2009-06-22 02:52:00,5.34329,5.34329,5.34108,5.34157,15000000.0
2009-06-22 02:53:00,5.34175,5.34248,5.34132,5.3419,9000000.0
2009-06-22 02:54:00,5.34343,5.34441,5.34233,5.34375,13000000.0
2009-06-22 02:55:00,5.34448,5.34481,5.34255,5.34418,11000000.0
2009-06-22 02:56:00,5.34491,5.34624,5.34415,5.34415,18000000.0
2009-06-22 02:57:00,5.34441,5.34591,5.34413,5.34527,13000000.0
2009-06-22 02:58:00,5.34533,5.34533,5.34418,5.34511,9000000.0
2009-06-22 02:59:00,5.34507,5.34745,5.34479,5.34722,14000000.0
2009-06-22 03:00:00,5.34757,5.34775,5.34643,5.34733,11000000.0
2009-06-22 03:01:00,5.34704,5.34784,5.34631,5.34668,11000000.0
2009-06-22 03:02:00,5.34585,5.34699,5.34563,5.34691,11000000.0
2009-06-22 03:03:00,5.34588,5.3464,5.34478,5.34559,23000000.0
2009-06-22 03:04:00,5.34638,5.34638,5.34515,5.34542,11000000.0
2009-06-22 03:05:00,5.34676,5.3471,5.3451,5.34655,17000000.0
2009-06-22 03:06:00,5.34637,5.3472,5.34591,5.34591,9000000.0
2009-06-22 03:07:00,5.34589,5.34739,5.34589,5.34626,15000000.0
2009-06-22 03:08:00,5.34643,5.34852,5.34561,5.34852,12000000.0
2009-06-22 03:09:00,5.34834,5.34932,5.34783,5.34854,15000000.0
2009-06-22 03:10:00,5.34853,5.34853,5.34576,5.34613,19000000.0
2009-06-22 03:11:00,5.34668,5.34762,5.34589,5.34762,15000000.0
2009-06-22 03:12:00,5.34705,5.34814,5.34632,5.3471,18000000.0
2009-06-22 03:13:00,5.34748,5.34905,5.34686,5.34881,18000000.0
2009-06-22 03:14:00,5.34842,5.34985,5.34766,5.34766,10000000.0
2009-06-22 03:15:00,5.34827,5.34827,5.34595,5.34659,7000000.0
2009-06-22 03:16:00,5.34663,5.34681,5.34557,5.34681,8000000.0
2009-06-22 03:17:00,5.34614,5.34699,5.34593,5.34652,10000000.0
2009-06-22 03:18:00,5.34686,5.34829,5.34629,5.34795,15000000.0
2009-06-22 03:19:00,5.34796,5.34796,5.34709,5.3479,10000000.0
2009-06-22 03:20:00,5.34711,5.34725,5.34585,5.3461,16000000.0
2009-06-22 03:21:00,5.34662,5.34702,5.34635,5.3464,11000000.0
2009-06-22 03:22:00,5.34711,5.34806,5.34603,5.34673,10000000.0
2009-06-22 03:23:00,5.34925,5.34956,5.34771,5.34771,12000000.0
2009-06-22 03:24:00,5.34897,5.34943,5.34773,5.34908,13000000.0
2009-06-22 03:25:00,5.34988,5.35263,5.34943,5.35263,11000000.0
2009-06-22 03:26:00,5.35225,5.35328,5.35148,5.35306,13000000.0
2009-06-22 03:27:00,5.35245,5.35245,5.35066,5.35125,14000000.0
2009-06-22 03:28:00,5.35172,5.35172,5.34932,5.34992,18000000.0
2009-06-22 03:29:00,5.34971,5.34971,5.34777,5.34966,15000000.0
2009-06-22 03:30:00,5.34764,5.34949,5.34731,5.34861,10000000.0
2009-06-22 03:31:00,5.34845,5.34949,5.34733,5.3478,13000000.0
2009-06-22 03:32:00,5.34897,5.34953,5.34834,5.34875,16000000.0
2009-06-22 03:33:00,5.34943,5.34943,5.34775,5.34775,13000000.0
2009-06-22 03:34:00,5.34817,5.34817,5.34633,5.34744,16000000.0
2009-06-22 03:35:00,5.34695,5.34695,5.3452,5.34624,10000000.0
2009-06-22 03:36:00,5.34712,5.34717,5.34547,5.34622,11000000.0
2009-06-22 03:37:00,5.34643,5.34676,5.34536,5.34676,13000000.0
2009-06-22 03:38:00,5.34724,5.34773,5.34612,5.34666,13000000.0
2009-06-22 03:39:00,5.34857,5.34964,5.34725,5.34894,13000000.0
2009-06-22 03:40:00,5.34805,5.34929,5.34724,5.34929,12000000.0
2009-06-22 03:41:00,5.34996,5.35245,5.34897,5.35122,16000000.0
2009-06-22 03:42:00,5.35247,5.35348,5.3515,5.35302,21000000.0
2009-06-22 03:43:00,5.35244,5.35311,5.3511,5.35136,18000000.0
2009-06-22 03:44:00,5.35205,5.35205,5.35031,5.3511,15000000.0
2009-06-22 03:45:00,5.35045,5.35045,5.34932,5.34959,9000000.0
2009-06-22 03:46:00,5.34987,5.35099,5.349,5.34991,8000000.0
2009-06-22 03:47:00,5.35096,5.35132,5.34963,5.35072,11000000.0
2009-06-22 03:48:00,5.35117,5.35222,5.35042,5.35201,9000000.0
2009-06-22 03:49:00,5.35142,5.35217,5.3505,5.35148,16000000.0
2009-06-22 03:50:00,5.35149,5.35333,5.3509,5.3527,19000000.0
2009-06-22 03:51:00,5.35247,5.35258,5.35122,5.35122,9000000.0
2009-06-22 03:52:00,5.35074,5.35248,5.35074,5.35121,19000000.0
2009-06-22 03:53:00,5.35053,5.35179,5.34991,5.3516,10000000.0
2009-06-22 03:54:00,5.34999,5.35025,5.34669,5.34889,17000000.0
2009-06-22 03:55:00,5.34736,5.3489,5.34691,5.34809,16000000.0
2009-06-22 03:56:00,5.34711,5.34721,5.34617,5.34676,7000000.0
2009-06-22 03:57:00,5.34641,5.34641,5.34561,5.34619,11000000.0
2009-06-22 03:58:00,5.34474,5.34634,5.34442,5.34442,12000000.0
2009-06-22 03:59:00,5.3461,5.34755,5.34584,5.34662,17000000.0
2009-06-22 04:00:00,5.34801,5.34801,5.34632,5.34648,12000000.0
2009-06-22 04:01:00,5.34652,5.34716,5.34457,5.34548,16000000.0
2009-06-22 04:02:00,5.34454,5.34554,5.34422,5.34503,14000000.0
2009-06-22 04:03:00,5.34333,5.34618,5.34331,5.34618,12000000.0
2009-06-22 04:04:00,5.34575,5.34595,5.34575,5.34588,16000000.0
2009-06-22 04:05:00,5.34663,5.34795,5.34619,5.34795,13000000.0
2009-06-22 04:06:00,5.34618,5.34745,5.34562,5.34562,16000000.0
2009-06-22 04:07:00,5.34556,5.34671,5.34417,5.34549,13000000.0
2009-06-22 04:08:00,5.3453,5.34595,5.34457,5.34559,14000000.0
2009-06-22 04:09:00,5.34397,5.34524,5.3437,5.3452,10000000.0
2009-06-22 04:10:00,5.34487,5.34577,5.3439,5.34467,12000000.0
2009-06-22 04:11:00,5.34523,5.34544,5.34363,5.3438,14000000.0
2009-06-22 04:12:00,5.3429,5.34438,5.3429,5.34438,19000000.0
2009-06-22 04:13:00,5.34303,5.34431,5.34232,5.34357,20000000.0
2009-06-22 04:14:00,5.34357,5.34488,5.34275,5.34357,12000000.0
2009-06-22 04:15:00,5.34273,5.34451,5.34273,5.34318,8000000.0
2009-06-22 04:16:00,5.34371,5.34583,5.34371,5.34515,13000000.0
2009-06-22 04:17:00,5.34352,5.3449,5.34249,5.34278,15000000.0
2009-06-22 04:18:00,5.34258,5.34491,5.34258,5.34491,9000000.0
2009-06-22 04:19:00,5.34447,5.34447,5.34307,5.34378,12000000.0
2009-06-22 04:20:00,5.34477,5.34528,5.34381,5.34381,9000000.0
2009-06-22 04:21:00,5.34452,5.34544,5.34364,5.34383,17000000.0
2009-06-22 04:22:00,5.344,5.34511,5.34353,5.34511,14000000.0
2009-06-22 04:23:00,5.34372,5.34437,5.34324,5.34365,10000000.0
2009-06-22 04:24:00,5.34411,5.34435,5.34244,5.34317,12000000.0
2009-06-22 04:25:00,5.34196,5.3427,5.34123,5.34242,10000000.0
2009-06-22 04:26:00,5.34253,5.34259,5.34094,5.34112,7000000.0
2009-06-22 04:27:00,5.3421,5.34379,5.34148,5.34271,15000000.0
2009-06-22 04:28:00,5.34286,5.34346,5.34222,5.34314,7000000.0
2009-06-22 04:29:00,5.34377,5.34416,5.34248,5.34393,14000000.0
2009-06-22 04:30:00,5.34285,5.34507,5.34285,5.34453,11000000.0
2009-06-22 04:31:00,5.34404,5.34404,5.34152,5.34208,15000000.0
2009-06-22 04:32:00,5.34226,5.34226,5.34083,5.34107,17000000.0
2009-06-22 04:33:00,5.34138,5.34248,5.34001,5.34143,14000000.0
2009-06-22 04:34:00,5.33972,5.34136,5.33968,5.33987,9000000.0
2009-06-22 04:35:00,5.34052,5.34208,5.34049,5.34208,12000000.0
2009-06-22 04:36:00,5.34065,5.34227,5.34065,5.34187,12000000.0
2009-06-22 04:37:00,5.34167,5.3422,5.34047,5.34047,12000000.0
2009-06-22 04:38:00,5.34133,5.34321,5.34133,5.34321,11000000.0
2009-06-22 04:39:00,5.34274,5.3439,5.34234,5.34342,17000000.0
2009-06-22 04:40:00,5.344,5.344,5.34269,5.34326,9000000.0
2009-06-22 04:41:00,5.34322,5.34393,5.3431,5.34363,10000000.0
2009-06-22 04:42:00,5.34487,5.34501,5.34281,5.34425,8000000.0
2009-06-22 04:43:00,5.34435,5.34564,5.3437,5.3451,18000000.0
2009-06-22 04:44:00,5.34464,5.3457,5.34422,5.34469,9000000.0
2009-06-22 04:45:00,5.34499,5.34499,5.34398,5.344,9000000.0
2009-06-22 04:46:00,5.34453,5.34513,5.34362,5.3442,16000000.0
2009-06-22 04:47:00,5.34492,5.34591,5.34423,5.34558,12000000.0
2009-06-22 04:48:00,5.34606,5.34606,5.34385,5.34385,10000000.0
2009-06-22 04:49:00,5.34476,5.34547,5.34358,5.34536,16000000.0
2009-06-22 04:50:00,5.34356,5.34581,5.34356,5.34373,16000000.0
2009-06-22 04:51:00,5.34466,5.34564,5.34462,5.34496,20000000.0
2009-06-22 04:52:00,5.34464,5.34468,5.34349,5.34448,13000000.0
2009-06-22 04:53:00,5.34474,5.34474,5.34203,5.34378,11000000.0
2009-06-22 04:54:00,5.34315,5.34352,5.34258,5.34279,11000000.0
2009-06-22 04:55:00,5.34399,5.34471,5.34247,5.34412,12000000.0
2009-06-22 04:56:00,5.34446,5.34509,5.34333,5.34415,16000000.0
2009-06-22 04:57:00,5.34485,5.34544,5.3441,5.34485,7000000.0
2009-06-22 04:58:00,5.34521,5.34667,5.34434,5.34543,13000000.0
2009-06-22 04:59:00,5.3456,5.3456,5.34432,5.34486,17000000.0
2009-06-22 05:00:00,5.3447,5.34573,5.34402,5.34573,10000000.0
2009-06-22 05:01:00,5.34498,5.34663,5.3444,5.3453,13000000.0
2009-06-22 05:02:00,5.34504,5.34597,5.34408,5.3453,18000000.0
2009-06-22 05:03:00,5.34489,5.3457,5.34463,5.34491,9000000.0
2009-06-22 05:04:00,5.34476,5.34521,5.34364,5.34444,12000000.0
2009-06-22 05:05:00,5.34408,5.34531,5.34408,5.34531,10000000.0
2009-06-22 05:06:00,5.34549,5.34569,5.34512,5.34569,20000000.0
2009-06-22 05:07:00,5.34565,5.34627,5.34477,5.34477,10000000.0
2009-06-22 05:08:00,5.34559,5.34604,5.34412,5.34412,17000000.0
2009-06-22 05:09:00,5.34504,5.34573,5.34456,5.34537,15000000.0
2009-06-22 05:10:00,5.34481,5.34608,5.34441,5.34441,10000000.0
2009-06-22 05:11:00,5.34457,5.34566,5.3444,5.34566,16000000.0
2009-06-22 05:12:00,5.34454,5.34551,5.34454,5.34479,7000000.0
2009-06-22 05:13:00,5.34536,5.34593,5.34426,5.34426,12000000.0
2009-06-22 05:14:00,5.34548,5.34564,5.34415,5.34462,14000000.0
2009-06-22 05:15:00,5.34511,5.34543,5.34253,5.34253,16000000.0
2009-06-22 05:16:00,5.34344,5.34426,5.34278,5.34335,15000000.0
2009-06-22 05:17:00,5.34444,5.34477,5.34317,5.34317,10000000.0
2009-06-22 05:18:00,5.34279,5.34449,5.34279,5.34371,13000000.0
2009-06-22 05:19:00,5.34423,5.34559,5.34354,5.34506,13000000.0
2009-06-22 05:20:00,5.34338,5.34452,5.34286,5.34437,20000000.0
2009-06-22 05:21:00,5.34491,5.34534,5.34418,5.34518,9000000.0
2009-06-22 05:22:00,5.34486,5.34629,5.34486,5.34522,17000000.0
2009-06-22 05:23:00,5.34543,5.34655,5.34527,5.34551,14000000.0
2009-06-22 05:24:00,5.34694,5.34697,5.34533,5.34584,19000000.0
2009-06-22 05:25:00,5.347,5.34739,5.34537,5.34537,13000000.0
2009-06-22 05:26:00,5.34646,5.3475,5.34531,5.34596,13000000.0
2009-06-22 05:27:00,5.34637,5.34645,5.34509,5.3456,13000000.0
2009-06-22 05:28:00,5.34618,5.34618,5.34349,5.34485,10000000.0
2009-06-22 05:29:00,5.34417,5.34477,5.34316,5.34445,17000000.0
2009-06-22 05:30:00,5.34527,5.34544,5.34434,5.34527,21000000.0
2009-06-22 05:31:00,5.34384,5.34523,5.34384,5.34502,13000000.0
2009-06-22 05:32:00,5.34418,5.34518,5.34371,5.34518,16000000.0
2009-06-22 05:33:00,5.34476,5.34476,5.34352,5.34374,13000000.0
2009-06-22 05:34:00,5.34377,5.34447,5.34252,5.34272,13000000.0
2009-06-22 05:35:00,5.34329,5.34479,5.34281,5.34422,14000000.0
2009-06-22 05:36:00,5.34456,5.34456,5.343,5.34438,18000000.0
2009-06-22 05:37:00,5.34372,5.34452,5.34332,5.34353,12000000.0
2009-06-22 05:38:00,5.34411,5.34483,5.34324,5.34354,13000000.0
2009-06-22 05:39:00,5.34402,5.34533,5.34381,5.34397,21000000.0
2009-06-22 05:40:00,5.3447,5.34513,5.34299,5.34299,14000000.0
2009-06-22 05:41:00,5.34372,5.34414,5.34284,5.34377,13000000.0
2009-06-22 05:42:00,5.34388,5.3445,5.34313,5.34313,8000000.0
2009-06-22 05:43:00,5.34335,5.34431,5.34311,5.3443,13000000.0
2009-06-22 05:44:00,5.344,5.34414,5.34202,5.34202,13000000.0
2009-06-22 05:45:00,5.34351,5.34354,5.3421,5.3428,24000000.0
2009-06-22 05:46:00,5.34374,5.34374,5.34194,5.34327,14000000.0
2009-06-22 05:47:00,5.34292,5.34373,5.34235,5.34244,11000000.0
2009-06-22 05:48:00,5.34242,5.34305,5.34223,5.34304,18000000.0
2009-06-22 05:49:00,5.34259,5.34348,5.3421,5.3421,10000000.0
2009-06-22 05:50:00,5.34318,5.34335,5.34182,5.34272,10000000.0
2009-06-22 05:51:00,5.34416,5.34416,5.34298,5.34339,11000000.0
2009-06-22 05:52:00,5.34405,5.34405,5.34385,5.34405,19000000.0
2009-06-22 05:53:00,5.3441,5.34412,5.34218,5.34316,15000000.0
2009-06-22 05:54:00,5.34368,5.34414,5.34286,5.34319,7000000.0
2009-06-22 05:55:00,5.34474,5.34486,5.34339,5.34375,12000000.0
2009-06-22 05:56:00,5.34414,5.34477,5.34359,5.3445,16000000.0
2009-06-22 05:57:00,5.34483,5.34563,5.34377,5.34424,11000000.0
2009-06-22 05:58:00,5.3449,5.34604,5.3442,5.34492,22000000.0
2009-06-22 05:59:00,5.34571,5.34603,5.34468,5.34468,9000000.0
2009-06-22 06:00:00,5.34462,5.34634,5.34462,5.34553,17000000.0
2009-06-22 06:01:00,5.34605,5.34633,5.34492,5.34497,18000000.0
2009-06-22 06:02:00,5.34543,5.34714,5.34543,5.34701,18000000.0
2009-06-22 06:03:00,5.34705,5.34801,5.34631,5.34779,16000000.0
2009-06-22 06:04:00,5.34781,5.34803,5.3462,5.34634,8000000.0
2009-06-22 06:05:00,5.34639,5.34694,5.34407,5.34407,10000000.0
2009-06-22 06:06:00,5.3451,5.34573,5.34321,5.34476,27000000.0
2009-06-22 06:07:00,5.34339,5.34496,5.3431,5.34476,17000000.0
2009-06-22 06:08:00,5.34427,5.3458,5.34316,5.34383,14000000.0
2009-06-22 06:09:00,5.34511,5.34616,5.34434,5.3452,13000000.0
2009-06-22 06:10:00,5.34555,5.34644,5.34471,5.34644,14000000.0
2009-06-22 06:11:00,5.34661,5.34733,5.34555,5.34695,16000000.0
2009-06-22 06:12:00,5.34708,5.34732,5.34587,5.34672,17000000.0
2009-06-22 06:13:00,5.3463,5.3475,5.34492,5.3475,14000000.0
2009-06-22 06:14:00,5.34659,5.34737,5.34548,5.34574,12000000.0
2009-06-22 06:15:00,5.34466,5.3465,5.34463,5.34501,13000000.0
2009-06-22 06:16:00,5.34619,5.34717,5.3446,5.34689,14000000.0
2009-06-22 06:17:00,5.34639,5.34687,5.34599,5.34618,11000000.0
2009-06-22 06:18:00,5.34709,5.34709,5.34476,5.34638,12000000.0
2009-06-22 06:19:00,5.34644,5.34752,5.3452,5.34674,19000000.0
2009-06-22 06:20:00,5.34681,5.34728,5.34638,5.34689,11000000.0
2009-06-22 06:21:00,5.34761,5.34806,5.34703,5.34806,9000000.0
2009-06-22 06:22:00,5.34691,5.34854,5.34663,5.34674,22000000.0
2009-06-22 06:23:00,5.34627,5.34778,5.34627,5.34745,18000000.0
2009-06-22 06:24:00,5.34738,5.34758,5.34648,5.34654,8000000.0
2009-06-22 06:25:00,5.34633,5.34813,5.34633,5.34732,9000000.0
2009-06-22 06:26:00,5.34818,5.34901,5.34758,5.34774,13000000.0
2009-06-22 06:27:00,5.34822,5.34828,5.34588,5.34734,15000000.0
2009-06-22 06:28:00,5.34712,5.34712,5.34538,5.34701,18000000.0
2009-06-22 06:29:00,5.34718,5.3478,5.34583,5.34659,16000000.0
2009-06-22 06:30:00,5.34694,5.34694,5.34575,5.34645,10000000.0
2009-06-22 06:31:00,5.34582,5.34642,5.34539,5.34567,13000000.0
2009-06-22 06:32:00,5.34588,5.34588,5.34444,5.34444,10000000.0
2009-06-22 06:33:00,5.34522,5.3457,5.34461,5.34562,10000000.0
2009-06-22 06:34:00,5.34534,5.34534,5.34355,5.34465,15000000.0
2009-06-22 06:35:00,5.34388,5.34529,5.34388,5.34529,13000000.0
2009-06-22 06:36:00,5.34582,5.34596,5.34407,5.34443,23000000.0
2009-06-22 06:37:00,5.34473,5.34582,5.34423,5.34582,11000000.0
2009-06-22 06:38:00,5.34592,5.34705,5.34411,5.34698,17000000.0
2009-06-22 06:39:00,5.34693,5.34693,5.34534,5.34669,8000000.0
2009-06-22 06:40:00,5.34521,5.34614,5.34474,5.34474,15000000.0
2009-06-22 06:41:00,5.34686,5.34767,5.34527,5.34625,15000000.0
2009-06-22 06:42:00,5.34693,5.34752,5.34543,5.3455,16000000.0
2009-06-22 06:43:00,5.34713,5.34809,5.34626,5.34754,12000000.0
2009-06-22 06:44:00,5.3468,5.35003,5.34594,5.34774,13000000.0
2009-06-22 06:45:00,5.34861,5.34895,5.34705,5.34789,14000000.0
2009-06-22 06:46:00,5.3471,5.34878,5.3471,5.34855,12000000.0
2009-06-22 06:47:00,5.34722,5.34847,5.34722,5.34847,11000000.0
2009-06-22 06:48:00,5.34847,5.34847,5.3455,5.346,15000000.0
2009-06-22 06:49:00,5.34483,5.34634,5.34483,5.34543,17000000.0
2009-06-22 06:50:00,5.34634,5.34651,5.34482,5.34557,13000000.0
2009-06-22 06:51:00,5.3466,5.34668,5.34515,5.34539,8000000.0
2009-06-22 06:52:00,5.3457,5.34584,5.34442,5.34442,14000000.0
2009-06-22 06:53:00,5.34556,5.34556,5.34358,5.34358,13000000.0
2009-06-22 06:54:00,5.34475,5.34482,5.34262,5.34351,8000000.0
2009-06-22 06:55:00,5.34297,5.34395,5.3424,5.34269,10000000.0
2009-06-22 06:56:00,5.34386,5.34386,5.34107,5.34294,11000000.0
2009-06-22 06:57:00,5.34167,5.34487,5.34167,5.34281,17000000.0
2009-06-22 06:58:00,5.34375,5.34423,5.34264,5.34358,12000000.0
2009-06-22 06:59:00,5.34446,5.34502,5.34381,5.34411,14000000.0
2009-06-22 07:00:00,5.34518,5.34536,5.34334,5.34353,11000000.0
2009-06-22 07:01:00,5.34416,5.34502,5.34393,5.34484,10000000.0
2009-06-22 07:02:00,5.34435,5.34467,5.3429,5.3438,14000000.0
2009-06-22 07:03:00,5.34401,5.34462,5.34315,5.34399,7000000.0
2009-06-22 07:04:00,5.34477,5.34523,5.34308,5.34454,16000000.0
2009-06-22 07:05:00,5.34303,5.34526,5.34303,5.34445,15000000.0
2009-06-22 07:06:00,5.34502,5.34502,5.34322,5.34339,16000000.0
2009-06-22 07:07:00,5.34463,5.34584,5.34422,5.34583,12000000.0
2009-06-22 07:08:00,5.34504,5.34543,5.34435,5.34484,8000000.0
2009-06-22 07:09:00,5.34553,5.34553,5.34393,5.34393,8000000.0
2009-06-22 07:10:00,5.3453,5.34575,5.34352,5.34352,16000000.0
2009-06-22 07:11:00,5.34589,5.34595,5.34382,5.34567,17000000.0
2009-06-22 07:12:00,5.34535,5.34611,5.34407,5.34416,20000000.0
2009-06-22 07:13:00,5.34585,5.34651,5.34434,5.34617,18000000.0
2009-06-22 07:14:00,5.34443,5.34691,5.34443,5.34691,11000000.0
2009-06-22 07:15:00,5.34521,5.34723,5.34521,5.34585,18000000.0
2009-06-22 07:16:00,5.34701,5.34817,5.3451,5.34793,18000000.0
2009-06-22 07:17:00,5.3484,5.34889,5.34761,5.348,12000000.0
2009-06-22 07:18:00,5.34722,5.34776,5.34503,5.34615,18000000.0
2009-06-22 07:19:00,5.34688,5.34688,5.34529,5.34625,14000000.0
2009-06-22 07:20:00,5.34609,5.34659,5.34509,5.34509,18000000.0
2009-06-22 07:21:00,5.34581,5.34649,5.34486,5.34521,13000000.0
2009-06-22 07:22:00,5.34594,5.34594,5.34399,5.34557,14000000.0
2009-06-22 07:23:00,5.34501,5.34525,5.34402,5.34502,15000000.0
2009-06-22 07:24:00,5.34454,5.34545,5.34332,5.34484,16000000.0
2009-06-22 07:25:00,5.34449,5.34516,5.3432,5.3432,15000000.0
2009-06-22 07:26:00,5.34477,5.34583,5.34374,5.34583,13000000.0
2009-06-22 07:27:00,5.34405,5.34531,5.34405,5.34464,12000000.0
2009-06-22 07:28:00,5.34549,5.34643,5.34413,5.34606,22000000.0
2009-06-22 07:29:00,5.34476,5.34652,5.34476,5.34609,16000000.0
2009-06-22 07:30:00,5.346,5.34628,5.34456,5.3453,14000000.0
2009-06-22 07:31:00,5.34605,5.34721,5.34509,5.34714,13000000.0
2009-06-22 07:32:00,5.34632,5.34858,5.34619,5.34832,9000000.0
2009-06-22 07:33:00,5.34853,5.35075,5.34824,5.35007,7000000.0
2009-06-22 07:34:00,5.3493,5.34972,5.34797,5.34888,18000000.0
2009-06-22 07:35:00,5.34925,5.35026,5.3483,5.35026,9000000.0
2009-06-22 07:36:00,5.34965,5.35019,5.34853,5.34916,13000000.0
2009-06-22 07:37:00,5.34914,5.34986,5.34874,5.34878,11000000.0
2009-06-22 07:38:00,5.34959,5.35009,5.34895,5.3498,11000000.0
2009-06-22 07:39:00,5.34843,5.34936,5.34747,5.34936,19000000.0
2009-06-22 07:40:00,5.34831,5.34884,5.34752,5.34884,11000000.0
2009-06-22 07:41:00,5.34731,5.34807,5.3465,5.3465,7000000.0
2009-06-22 07:42:00,5.34795,5.34872,5.34679,5.34872,13000000.0
2009-06-22 07:43:00,5.34706,5.34878,5.34706,5.34729,14000000.0
2009-06-22 07:44:00,5.34712,5.34806,5.34609,5.34684,10000000.0
2009-06-22 07:45:00,5.34675,5.34975,5.34657,5.34975,8000000.0
2009-06-22 07:46:00,5.34842,5.35006,5.34842,5.35006,13000000.0
2009-06-22 07:47:00,5.35009,5.35009,5.34796,5.34796,15000000.0
2009-06-22 07:48:00,5.34873,5.34978,5.34805,5.34874,13000000.0
2009-06-22 07:49:00,5.34836,5.34861,5.3474,5.34861,10000000.0
2009-06-22 07:50:00,5.3468,5.34893,5.3468,5.34853,17000000.0
2009-06-22 07:51:00,5.34811,5.3486,5.34656,5.3481,16000000.0
2009-06-22 07:52:00,5.34679,5.34713,5.34476,5.34713,13000000.0
2009-06-22 07:53:00,5.34614,5.34683,5.34527,5.34683,10000000.0
2009-06-22 07:54:00,5.34721,5.34721,5.34532,5.34638,11000000.0
2009-06-22 07:55:00,5.34704,5.34704,5.3453,5.34576,12000000.0
2009-06-22 07:56:00,5.3463,5.34667,5.34428,5.34646,13000000.0
2009-06-22 07:57:00,5.34508,5.34593,5.3441,5.3441,8000000.0
2009-06-22 07:58:00,5.34523,5.34596,5.34467,5.34565,14000000.0
2009-06-22 07:59:00,5.34657,5.34665,5.34492,5.34584,15000000.0
2009-06-22 08:00:00,5.34705,5.34705,5.34539,5.34656,10000000.0
2009-06-22 08:01:00,5.34768,5.34822,5.34603,5.3481,13000000.0
2009-06-22 08:02:00,5.34852,5.34889,5.34673,5.34856,14000000.0
2009-06-22 08:03:00,5.34901,5.3492,5.34761,5.34893,12000000.0
2009-06-22 08:04:00,5.34861,5.3488,5.34713,5.3488,16000000.0
2009-06-22 08:05:00,5.34942,5.3503,5.34783,5.35022,14000000.0
2009-06-22 08:06:00,5.35164,5.35261,5.35027,5.35199,19000000.0
2009-06-22 08:07:00,5.35119,5.35486,5.351,5.35259,19000000.0
2009-06-22 08:08:00,5.35361,5.3544,5.3529,5.3534,11000000.0
2009-06-22 08:09:00,5.35131,5.35374,5.35105,5.35316,10000000.0
2009-06-22 08:10:00,5.35315,5.35315,5.35076,5.35268,16000000.0
2009-06-22 08:11:00,5.35164,5.35164,5.35012,5.35025,9000000.0
2009-06-22 08:12:00,5.35191,5.35359,5.35002,5.35359,10000000.0
2009-06-22 08:13:00,5.35505,5.35567,5.35251,5.35439,11000000.0
2009-06-22 08:14:00,5.35495,5.35637,5.35454,5.35514,12000000.0
2009-06-22 08:15:00,5.35797,5.35965,5.35698,5.35832,15000000.0
2009-06-22 08:16:00,5.35811,5.3588,5.35704,5.35704,14000000.0
2009-06-22 08:17:00,5.35785,5.3582,5.3561,5.35668,10000000.0
2009-06-22 08:18:00,5.35798,5.35798,5.35494,5.35494,9000000.0
2009-06-22 08:19:00,5.35687,5.35844,5.35659,5.35772,11000000.0
2009-06-22 08:20:00,5.3577,5.35935,5.35729,5.35935,11000000.0
2009-06-22 08:21:00,5.35987,5.36624,5.3593,5.36624,20000000.0
2009-06-22 08:22:00,5.3635,5.36497,5.36225,5.36352,8000000.0
2009-06-22 08:23:00,5.36096,5.36409,5.36039,5.36276,12000000.0
2009-06-22 08:24:00,5.3614,5.36204,5.3601,5.36101,13000000.0
2009-06-22 08:25:00,5.35965,5.36261,5.35913,5.36261,12000000.0
2009-06-22 08:26:00,5.36124,5.36298,5.3601,5.36198,13000000.0
2009-06-22 08:27:00,5.36074,5.36117,5.35982,5.3606,11000000.0
2009-06-22 08:28:00,5.36092,5.36176,5.36071,5.36111,8000000.0
2009-06-22 08:29:00,5.36257,5.36474,5.36179,5.36309,12000000.0
2009-06-22 08:30:00,5.36479,5.3655,5.36389,5.36462,11000000.0
2009-06-22 08:31:00,5.36285,5.36491,5.36285,5.36462,10000000.0
2009-06-22 08:32:00,5.36435,5.36435,5.36248,5.36346,13000000.0
2009-06-22 08:33:00,5.36406,5.36483,5.36334,5.36475,11000000.0
2009-06-22 08:34:00,5.36426,5.36559,5.36367,5.36548,17000000.0
2009-06-22 08:35:00,5.36482,5.36667,5.36454,5.36667,11000000.0
2009-06-22 08:36:00,5.36602,5.36693,5.36466,5.36466,10000000.0
2009-06-22 08:37:00,5.36587,5.36707,5.36577,5.36707,9000000.0
2009-06-22 08:38:00,5.3671,5.36766,5.36589,5.36597,18000000.0
2009-06-22 08:39:00,5.36586,5.36668,5.36535,5.36661,8000000.0
2009-06-22 08:40:00,5.36543,5.3678,5.36543,5.36673,7000000.0
2009-06-22 08:41:00,5.36708,5.36782,5.36602,5.36669,16000000.0
2009-06-22 08:42:00,5.3675,5.3675,5.36587,5.36692,14000000.0
2009-06-22 08:43:00,5.36712,5.36883,5.36655,5.36655,12000000.0
2009-06-22 08:44:00,5.36665,5.36917,5.36665,5.36841,9000000.0
2009-06-22 08:45:00,5.36865,5.36894,5.36526,5.36665,18000000.0
2009-06-22 08:46:00,5.36622,5.36841,5.36481,5.36623,14000000.0
2009-06-22 08:47:00,5.36533,5.36592,5.36359,5.36404,18000000.0
2009-06-22 08:48:00,5.36452,5.36586,5.36411,5.36422,12000000.0
2009-06-22 08:49:00,5.3637,5.36489,5.3633,5.36378,14000000.0
2009-06-22 08:50:00,5.36481,5.36481,5.36312,5.36346,16000000.0
2009-06-22 08:51:00,5.36304,5.36518,5.36304,5.36386,21000000.0
2009-06-22 08:52:00,5.3648,5.36522,5.36273,5.3644,20000000.0
2009-06-22 08:53:00,5.36431,5.36507,5.36355,5.36507,7000000.0
2009-06-22 08:54:00,5.36488,5.36569,5.36393,5.36473,17000000.0
2009-06-22 08:55:00,5.36276,5.36466,5.36276,5.36447,12000000.0
2009-06-22 08:56:00,5.36425,5.36675,5.36342,5.36675,17000000.0
2009-06-22 08:57:00,5.36626,5.36713,5.36401,5.36572,16000000.0
2009-06-22 08:58:00,5.36549,5.36605,5.36458,5.36599,12000000.0
2009-06-22 08:59:00,5.36425,5.36566,5.36319,5.36319,13000000.0
2009-06-22 09:00:00,5.36514,5.36531,5.36395,5.36476,17000000.0
2009-06-22 09:01:00,5.365,5.36617,5.36433,5.36506,13000000.0
2009-06-22 09:02:00,5.36527,5.36567,5.36266,5.36266,8000000.0
2009-06-22 09:03:00,5.36225,5.36478,5.36008,5.36008,16000000.0
2009-06-22 09:04:00,5.36181,5.36269,5.36108,5.36269,8000000.0
2009-06-22 09:05:00,5.36068,5.36258,5.36052,5.36201,11000000.0
2009-06-22 09:06:00,5.36129,5.36223,5.3601,5.36155,10000000.0
2009-06-22 09:07:00,5.36048,5.3617,5.36014,5.36163,10000000.0
2009-06-22 09:08:00,5.36193,5.36193,5.35999,5.36125,19000000.0
2009-06-22 09:09:00,5.36125,5.36293,5.36104,5.36104,16000000.0
2009-06-22 09:10:00,5.36099,5.36255,5.36072,5.36218,8000000.0
2009-06-22 09:11:00,5.36305,5.36305,5.36143,5.3623,11000000.0
2009-06-22 09:12:00,5.36037,5.36191,5.35934,5.36006,16000000.0
2009-06-22 09:13:00,5.35932,5.36206,5.35832,5.36024,15000000.0
2009-06-22 09:14:00,5.36058,5.36171,5.35904,5.36144,17000000.0
2009-06-22 09:15:00,5.36237,5.36295,5.36081,5.36241,12000000.0
2009-06-22 09:16:00,5.36267,5.36279,5.36126,5.36278,14000000.0
2009-06-22 09:17:00,5.36338,5.36416,5.36227,5.36336,14000000.0
2009-06-22 09:18:00,5.36367,5.36457,5.36304,5.36305,18000000.0
2009-06-22 09:19:00,5.36391,5.36436,5.36295,5.36383,14000000.0
2009-06-22 09:20:00,5.36513,5.36664,5.36453,5.36664,18000000.0
2009-06-22 09:21:00,5.3653,5.36713,5.36512,5.36599,17000000.0
2009-06-22 09:22:00,5.36598,5.36649,5.36372,5.36612,13000000.0
2009-06-22 09:23:00,5.36582,5.3663,5.36297,5.36461,12000000.0
2009-06-22 09:24:00,5.36358,5.36409,5.36191,5.36408,14000000.0
2009-06-22 09:25:00,5.36313,5.36367,5.36242,5.36272,9000000.0
2009-06-22 09:26:00,5.36365,5.36492,5.36213,5.36356,13000000.0
2009-06-22 09:27:00,5.36506,5.36522,5.36356,5.36517,13000000.0
2009-06-22 09:28:00,5.3643,5.36473,5.3633,5.36437,19000000.0
2009-06-22 09:29:00,5.36403,5.365,5.36377,5.3645,14000000.0
2009-06-22 09:30:00,5.36473,5.36518,5.3637,5.36459,15000000.0
2009-06-22 09:31:00,5.36423,5.36504,5.36337,5.36482,11000000.0
2009-06-22 09:32:00,5.36317,5.3648,5.36238,5.36462,16000000.0
2009-06-22 09:33:00,5.36485,5.36498,5.36222,5.36222,9000000.0
2009-06-22 09:34:00,5.36208,5.36432,5.36208,5.36224,18000000.0
2009-06-22 09:35:00,5.36379,5.36451,5.36182,5.36182,14000000.0
2009-06-22 09:36:00,5.36356,5.36492,5.36245,5.36492,16000000.0
2009-06-22 09:37:00,5.36416,5.36505,5.3624,5.36318,20000000.0
2009-06-22 09:38:00,5.36168,5.36395,5.36142,5.363,19000000.0
2009-06-22 09:39:00,5.36228,5.36313,5.36133,5.36241,16000000.0
2009-06-22 09:40:00,5.36327,5.36327,5.36147,5.36217,12000000.0
2009-06-22 09:41:00,5.36217,5.36316,5.36143,5.36275,18000000.0
2009-06-22 09:42:00,5.36309,5.36341,5.36127,5.36245,16000000.0
2009-06-22 09:43:00,5.36137,5.36196,5.36053,5.36135,15000000.0
2009-06-22 09:44:00,5.36054,5.36152,5.35996,5.36099,13000000.0
2009-06-22 09:45:00,5.36111,5.36111,5.35899,5.36015,13000000.0
2009-06-22 09:46:00,5.36018,5.3615,5.35939,5.36145,17000000.0
2009-06-22 09:47:00,5.36118,5.36118,5.35953,5.35969,13000000.0
2009-06-22 09:48:00,5.35976,5.36139,5.35976,5.3609,16000000.0
2009-06-22 09:49:00,5.36146,5.36202,5.36017,5.36175,17000000.0
2009-06-22 09:50:00,5.36054,5.36211,5.36005,5.36145,12000000.0
2009-06-22 09:51:00,5.36134,5.36167,5.3589,5.3589,16000000.0
2009-06-22 09:52:00,5.36105,5.36113,5.35971,5.36018,16000000.0
2009-06-22 09:53:00,5.3591,5.36033,5.35893,5.35987,15000000.0
2009-06-22 09:54:00,5.36009,5.36009,5.35813,5.35903,15000000.0
2009-06-22 09:55:00,5.35798,5.35943,5.35735,5.35842,15000000.0
2009-06-22 09:56:00,5.35844,5.35895,5.35628,5.35785,17000000.0
2009-06-22 09:57:00,5.35743,5.35743,5.35612,5.35716,12000000.0
2009-06-22 09:58:00,5.35707,5.35734,5.35574,5.35734,14000000.0
2009-06-22 09:59:00,5.35792,5.35804,5.35518,5.35557,10000000.0
2009-06-22 10:00:00,5.35797,5.36114,5.35584,5.36114,11000000.0
2009-06-22 10:01:00,5.36048,5.36294,5.36048,5.36166,24000000.0
2009-06-22 10:02:00,5.36336,5.36663,5.36314,5.3652,14000000.0
2009-06-22 10:03:00,5.3654,5.3654,5.36218,5.36416,16000000.0
2009-06-22 10:04:00,5.36457,5.36482,5.36213,5.36356,10000000.0
2009-06-22 10:05:00,5.36322,5.36336,5.36187,5.36336,10000000.0
2009-06-22 10:06:00,5.36202,5.36241,5.36022,5.36139,9000000.0
2009-06-22 10:07:00,5.3621,5.36266,5.36115,5.36266,11000000.0
2009-06-22 10:08:00,5.36256,5.36258,5.36084,5.36084,9000000.0
2009-06-22 10:09:00,5.36254,5.36254,5.35967,5.36158,11000000.0
2009-06-22 10:10:00,5.36125,5.36273,5.35967,5.36273,15000000.0
2009-06-22 10:11:00,5.3632,5.36532,5.36177,5.36532,16000000.0
2009-06-22 10:12:00,5.36526,5.36556,5.36285,5.3643,19000000.0
2009-06-22 10:13:00,5.36363,5.36499,5.36336,5.36412,9000000.0
2009-06-22 10:14:00,5.36424,5.36451,5.36319,5.36319,11000000.0
2009-06-22 10:15:00,5.36487,5.36492,5.36212,5.36212,8000000.0
2009-06-22 10:16:00,5.36182,5.36382,5.36182,5.36313,17000000.0
2009-06-22 10:17:00,5.36343,5.36397,5.3627,5.36364,16000000.0
2009-06-22 10:18:00,5.36242,5.36372,5.36165,5.36359,16000000.0
2009-06-22 10:19:00,5.36188,5.36371,5.36182,5.36283,17000000.0
2009-06-22 10:20:00,5.36272,5.3631,5.36092,5.36254,16000000.0
2009-06-22 10:21:00,5.36176,5.36207,5.36089,5.36179,7000000.0
2009-06-22 10:22:00,5.36252,5.36318,5.36185,5.36277,10000000.0
2009-06-22 10:23:00,5.36373,5.36373,5.36208,5.36362,14000000.0
2009-06-22 10:24:00,5.36414,5.36488,5.36301,5.36396,13000000.0
2009-06-22 10:25:00,5.36297,5.36455,5.36297,5.36399,12000000.0
2009-06-22 10:26:00,5.36265,5.36375,5.36163,5.36375,11000000.0
2009-06-22 10:27:00,5.36231,5.36309,5.35962,5.36029,13000000.0
2009-06-22 10:28:00,5.35868,5.36106,5.35764,5.35924,13000000.0
2009-06-22 10:29:00,5.35993,5.35993,5.35746,5.35807,11000000.0
2009-06-22 10:30:00,5.35805,5.35817,5.35639,5.35723,9000000.0
2009-06-22 10:31:00,5.35753,5.3598,5.357,5.3598,16000000.0
2009-06-22 10:32:00,5.35794,5.3598,5.35781,5.35822,9000000.0
2009-06-22 10:33:00,5.35941,5.36002,5.35795,5.35957,12000000.0
2009-06-22 10:34:00,5.35986,5.36018,5.35858,5.36018,11000000.0
2009-06-22 10:35:00,5.36079,5.36079,5.35839,5.35884,17000000.0
2009-06-22 10:36:00,5.36031,5.36067,5.35931,5.35931,10000000.0
2009-06-22 10:37:00,5.36026,5.36099,5.35895,5.35951,15000000.0
2009-06-22 10:38:00,5.36027,5.3606,5.35865,5.35998,17000000.0
2009-06-22 10:39:00,5.3597,5.36159,5.35869,5.35946,13000000.0
2009-06-22 10:40:00,5.36114,5.3617,5.3606,5.36105,10000000.0
2009-06-22 10:41:00,5.36108,5.36159,5.3593,5.3593,15000000.0
2009-06-22 10:42:00,5.36061,5.36145,5.35942,5.36126,12000000.0
2009-06-22 10:43:00,5.36222,5.36362,5.36182,5.36329,13000000.0
2009-06-22 10:44:00,5.36311,5.36443,5.36174,5.36421,12000000.0
2009-06-22 10:45:00,5.36238,5.36343,5.36156,5.36326,13000000.0
2009-06-22 10:46:00,5.36357,5.36404,5.36215,5.36314,13000000.0
2009-06-22 10:47:00,5.36368,5.36557,5.36368,5.36557,7000000.0
2009-06-22 10:48:00,5.36508,5.36543,5.36352,5.36458,12000000.0
2009-06-22 10:49:00,5.36242,5.36421,5.36184,5.36279,10000000.0
2009-06-22 10:50:00,5.36284,5.36384,5.36191,5.3636,14000000.0
2009-06-22 10:51:00,5.36445,5.36509,5.36255,5.36509,11000000.0
2009-06-22 10:52:00,5.36611,5.36611,5.36389,5.36485,20000000.0
2009-06-22 10:53:00,5.36462,5.36573,5.36377,5.3647,9000000.0
2009-06-22 10:54:00,5.36444,5.36503,5.36283,5.36414,18000000.0
2009-06-22 10:55:00,5.36385,5.3642,5.36268,5.3642,10000000.0
2009-06-22 10:56:00,5.36482,5.36482,5.36262,5.36297,11000000.0
2009-06-22 10:57:00,5.36241,5.36323,5.36166,5.363,8000000.0
2009-06-22 10:58:00,5.36196,5.36245,5.36069,5.36199,10000000.0
2009-06-22 10:59:00,5.36198,5.36297,5.36128,5.36215,10000000.0
2009-06-22 11:00:00,5.36236,5.36236,5.36063,5.36111,15000000.0
2009-06-22 11:01:00,5.36208,5.36329,5.36143,5.36229,12000000.0
2009-06-22 11:02:00,5.36204,5.36235,5.36107,5.36233,8000000.0
2009-06-22 11:03:00,5.36254,5.36254,5.36093,5.36222,11000000.0
2009-06-22 11:04:00,5.36231,5.36255,5.36119,5.36174,15000000.0
2009-06-22 11:05:00,5.363,5.36303,5.36096,5.36244,17000000.0
2009-06-22 11:06:00,5.36104,5.36324,5.36072,5.36276,12000000.0
2009-06-22 11:07:00,5.36226,5.36354,5.36216,5.36289,11000000.0
2009-06-22 11:08:00,5.36319,5.3637,5.36207,5.36263,22000000.0
2009-06-22 11:09:00,5.36203,5.36203,5.36105,5.3614,9000000.0
2009-06-22 11:10:00,5.36243,5.36243,5.36017,5.36205,16000000.0
2009-06-22 11:11:00,5.36253,5.36278,5.35922,5.35922,7000000.0
2009-06-22 11:12:00,5.3612,5.36204,5.3589,5.36076,15000000.0
2009-06-22 11:13:00,5.36032,5.36067,5.35843,5.35843,11000000.0
2009-06-22 11:14:00,5.35851,5.35973,5.35718,5.35898,18000000.0
2009-06-22 11:15:00,5.36032,5.36077,5.35818,5.36071,11000000.0
2009-06-22 11:16:00,5.35868,5.36048,5.35793,5.35975,13000000.0
2009-06-22 11:17:00,5.36036,5.36036,5.35841,5.36,13000000.0
2009-06-22 11:18:00,5.36104,5.36104,5.35994,5.35994,9000000.0
2009-06-22 11:19:00,5.3604,5.36167,5.35962,5.36127,17000000.0
2009-06-22 11:20:00,5.36211,5.36415,5.36106,5.3618,14000000.0
2009-06-22 11:21:00,5.36273,5.36478,5.36273,5.36382,14000000.0
2009-06-22 11:22:00,5.3663,5.36839,5.36447,5.36839,22000000.0
2009-06-22 11:23:00,5.36846,5.37111,5.36807,5.37111,8000000.0
2009-06-22 11:24:00,5.36931,5.37055,5.36802,5.3703,18000000.0
2009-06-22 11:25:00,5.36913,5.37072,5.3685,5.37072,9000000.0
2009-06-22 11:26:00,5.3711,5.37193,5.36997,5.37192,15000000.0
2009-06-22 11:27:00,5.37185,5.3739,5.37134,5.3725,10000000.0
2009-06-22 11:28:00,5.37242,5.37388,5.37047,5.37114,13000000.0
2009-06-22 11:29:00,5.36974,5.37329,5.36974,5.3729,17000000.0
2009-06-22 11:30:00,5.37353,5.37477,5.37192,5.37477,13000000.0
2009-06-22 11:31:00,5.37456,5.37456,5.37212,5.37253,12000000.0
2009-06-22 11:32:00,5.37266,5.37338,5.37157,5.37286,20000000.0
2009-06-22 11:33:00,5.37367,5.37373,5.37215,5.37291,16000000.0
2009-06-22 11:34:00,5.37301,5.37398,5.37098,5.37288,13000000.0
2009-06-22 11:35:00,5.37216,5.37323,5.36973,5.36973,14000000.0
2009-06-22 11:36:00,5.37011,5.37193,5.37011,5.37181,11000000.0
2009-06-22 11:37:00,5.37093,5.37267,5.37072,5.37171,16000000.0
2009-06-22 11:38:00,5.37176,5.37184,5.36982,5.37067,8000000.0
2009-06-22 11:39:00,5.37065,5.37115,5.36923,5.37049,11000000.0
2009-06-22 11:40:00,5.37016,5.37016,5.36793,5.36809,12000000.0
2009-06-22 11:41:00,5.36927,5.36934,5.36747,5.36856,10000000.0
2009-06-22 11:42:00,5.36829,5.3684,5.36689,5.3677,10000000.0
2009-06-22 11:43:00,5.36735,5.36762,5.36533,5.36762,17000000.0
2009-06-22 11:44:00,5.3668,5.3683,5.36648,5.3683,15000000.0
2009-06-22 11:45:00,5.36829,5.36834,5.36641,5.36754,16000000.0
2009-06-22 11:46:00,5.3671,5.3671,5.36581,5.36643,7000000.0
2009-06-22 11:47:00,5.36581,5.36691,5.36439,5.36475,16000000.0
2009-06-22 11:48:00,5.36512,5.36525,5.36305,5.36486,13000000.0
2009-06-22 11:49:00,5.36477,5.36629,5.36461,5.36532,10000000.0
2009-06-22 11:50:00,5.36469,5.36784,5.36469,5.36698,12000000.0
2009-06-22 11:51:00,5.36763,5.36786,5.3664,5.3666,14000000.0
2009-06-22 11:52:00,5.36675,5.36788,5.36563,5.36781,18000000.0
2009-06-22 11:53:00,5.36758,5.36758,5.36524,5.36524,16000000.0
2009-06-22 11:54:00,5.36641,5.36692,5.36454,5.36557,8000000.0
2009-06-22 11:55:00,5.36434,5.36589,5.36434,5.36475,8000000.0
2009-06-22 11:56:00,5.36548,5.36554,5.36384,5.36554,8000000.0
2009-06-22 11:57:00,5.36485,5.36569,5.36384,5.36565,11000000.0
2009-06-22 11:58:00,5.36551,5.36557,5.36408,5.36546,14000000.0
2009-06-22 11:59:00,5.36508,5.36527,5.36381,5.36381,11000000.0
2009-06-22 12:00:00,5.36536,5.36688,5.36447,5.36561,15000000.0
2009-06-22 12:01:00,5.36586,5.36777,5.3655,5.36721,13000000.0
2009-06-22 12:02:00,5.36698,5.36737,5.36491,5.36691,15000000.0
2009-06-22 12:03:00,5.36658,5.36685,5.36572,5.36677,11000000.0
2009-06-22 12:04:00,5.36537,5.36741,5.36537,5.36716,9000000.0
2009-06-22 12:05:00,5.36814,5.3682,5.36714,5.36714,9000000.0
2009-06-22 12:06:00,5.36888,5.36888,5.36696,5.36696,15000000.0
2009-06-22 12:07:00,5.36945,5.36986,5.36784,5.36986,11000000.0
2009-06-22 12:08:00,5.36853,5.36993,5.36785,5.36993,8000000.0
2009-06-22 12:09:00,5.36976,5.37133,5.36948,5.3706,18000000.0
2009-06-22 12:10:00,5.37068,5.37148,5.36943,5.37084,14000000.0
2009-06-22 12:11:00,5.37036,5.37036,5.36783,5.36783,9000000.0
2009-06-22 12:12:00,5.36753,5.37001,5.36685,5.36946,18000000.0
2009-06-22 12:13:00,5.36882,5.36992,5.36814,5.36952,12000000.0
2009-06-22 12:14:00,5.37078,5.37148,5.36973,5.37039,10000000.0
2009-06-22 12:15:00,5.37225,5.37272,5.37026,5.37272,8000000.0
2009-06-22 12:16:00,5.37262,5.37316,5.37164,5.37221,14000000.0
2009-06-22 12:17:00,5.37294,5.37369,5.37215,5.37369,13000000.0
2009-06-22 12:18:00,5.37381,5.37388,5.37237,5.3734,10000000.0
2009-06-22 12:19:00,5.37277,5.3737,5.3724,5.37281,11000000.0
2009-06-22 12:20:00,5.37321,5.37374,5.37221,5.37374,8000000.0
2009-06-22 12:21:00,5.37216,5.37337,5.37187,5.37236,20000000.0
2009-06-22 12:22:00,5.37167,5.37296,5.37103,5.3712,14000000.0
2009-06-22 12:23:00,5.37037,5.3721,5.36984,5.3711,11000000.0
2009-06-22 12:24:00,5.37091,5.37091,5.3693,5.37006,17000000.0
2009-06-22 12:25:00,5.36985,5.37092,5.36826,5.37036,12000000.0
2009-06-22 12:26:00,5.37081,5.37089,5.36954,5.37069,7000000.0
2009-06-22 12:27:00,5.36987,5.36987,5.3685,5.3686,7000000.0
2009-06-22 12:28:00,5.36931,5.3696,5.36749,5.36749,19000000.0
2009-06-22 12:29:00,5.36914,5.36915,5.36736,5.36915,12000000.0
2009-06-22 12:30:00,5.36778,5.36835,5.36696,5.36773,10000000.0
2009-06-22 12:31:00,5.36832,5.36832,5.36602,5.3664,12000000.0
2009-06-22 12:32:00,5.36701,5.36825,5.36566,5.36751,12000000.0
2009-06-22 12:33:00,5.36629,5.36649,5.36377,5.36566,15000000.0
2009-06-22 12:34:00,5.36607,5.36657,5.36474,5.36647,12000000.0
2009-06-22 12:35:00,5.36591,5.3671,5.36553,5.36696,12000000.0
2009-06-22 12:36:00,5.36528,5.36761,5.36528,5.3672,15000000.0
2009-06-22 12:37:00,5.36669,5.36765,5.3665,5.36765,8000000.0
2009-06-22 12:38:00,5.36675,5.36726,5.36519,5.36654,15000000.0
2009-06-22 12:39:00,5.36637,5.36689,5.36481,5.36495,14000000.0
2009-06-22 12:40:00,5.36555,5.36649,5.36431,5.36549,18000000.0
2009-06-22 12:41:00,5.36686,5.36759,5.36614,5.3663,11000000.0
2009-06-22 12:42:00,5.36746,5.3676,5.36594,5.36661,17000000.0
2009-06-22 12:43:00,5.36649,5.36694,5.36581,5.36675,11000000.0
2009-06-22 12:44:00,5.36679,5.36854,5.36664,5.36795,13000000.0
2009-06-22 12:45:00,5.36768,5.36809,5.3664,5.36809,10000000.0
2009-06-22 12:46:00,5.36792,5.36792,5.36632,5.36736,20000000.0
2009-06-22 12:47:00,5.36833,5.36964,5.36776,5.36891,10000000.0
2009-06-22 12:48:00,5.36931,5.36988,5.36863,5.36876,10000000.0
2009-06-22 12:49:00,5.36967,5.37032,5.36859,5.37016,15000000.0
2009-06-22 12:50:00,5.3693,5.36997,5.36767,5.36931,14000000.0
2009-06-22 12:51:00,5.36832,5.37041,5.36763,5.37041,14000000.0
2009-06-22 12:52:00,5.37012,5.37208,5.36933,5.37208,9000000.0
2009-06-22 12:53:00,5.37202,5.37297,5.37122,5.37126,9000000.0
2009-06-22 12:54:00,5.37275,5.37343,5.37159,5.373,20000000.0
2009-06-22 12:55:00,5.37281,5.37281,5.37065,5.37256,12000000.0
2009-06-22 12:56:00,5.37307,5.3734,5.37206,5.37328,7000000.0
2009-06-22 12:57:00,5.37295,5.37295,5.37162,5.37293,13000000.0
2009-06-22 12:58:00,5.37327,5.37393,5.37221,5.37332,16000000.0
2009-06-22 12:59:00,5.37334,5.37397,5.37216,5.37317,14000000.0
2009-06-22 13:00:00,5.37321,5.37393,5.37134,5.37347,12000000.0
2009-06-22 13:01:00,5.37342,5.37397,5.37208,5.37223,17000000.0
2009-06-22 13:02:00,5.3734,5.3734,5.37175,5.37237,10000000.0
2009-06-22 13:03:00,5.37208,5.37374,5.37131,5.37374,22000000.0
2009-06-22 13:04:00,5.37229,5.37355,5.37126,5.37126,20000000.0
2009-06-22 13:05:00,5.37141,5.37157,5.37009,5.37129,14000000.0
2009-06-22 13:06:00,5.37192,5.37194,5.36972,5.37194,17000000.0
2009-06-22 13:07:00,5.36996,5.37186,5.36996,5.37186,22000000.0
2009-06-22 13:08:00,5.37172,5.3724,5.37077,5.37226,12000000.0
2009-06-22 13:09:00,5.3724,5.37241,5.37034,5.3716,12000000.0
2009-06-22 13:10:00,5.37097,5.37189,5.37009,5.37085,20000000.0
2009-06-22 13:11:00,5.3708,5.37236,5.37059,5.37205,12000000.0
2009-06-22 13:12:00,5.37196,5.37368,5.37121,5.37361,16000000.0
2009-06-22 13:13:00,5.37358,5.37358,5.37195,5.37351,14000000.0
2009-06-22 13:14:00,5.37366,5.3737,5.37233,5.3734,17000000.0
2009-06-22 13:15:00,5.37474,5.37533,5.37304,5.37311,7000000.0
2009-06-22 13:16:00,5.37434,5.37516,5.37338,5.37458,9000000.0
2009-06-22 13:17:00,5.37399,5.37399,5.37099,5.37298,15000000.0
2009-06-22 13:18:00,5.3715,5.37263,5.37147,5.37252,17000000.0
2009-06-22 13:19:00,5.37283,5.37301,5.37108,5.37108,15000000.0
2009-06-22 13:20:00,5.37173,5.37305,5.3714,5.3719,12000000.0
2009-06-22 13:21:00,5.37342,5.37479,5.37255,5.37479,24000000.0
2009-06-22 13:22:00,5.37441,5.37447,5.37254,5.37405,12000000.0
2009-06-22 13:23:00,5.37319,5.37479,5.37293,5.37372,12000000.0
2009-06-22 13:24:00,5.37413,5.37524,5.37395,5.37447,18000000.0
2009-06-22 13:25:00,5.375,5.37594,5.37467,5.37513,12000000.0
2009-06-22 13:26:00,5.37437,5.3751,5.37218,5.37218,12000000.0
2009-06-22 13:27:00,5.37323,5.37422,5.37217,5.37352,9000000.0
2009-06-22 13:28:00,5.37283,5.37371,5.37135,5.37303,15000000.0
2009-06-22 13:29:00,5.37303,5.37465,5.37241,5.37465,14000000.0
2009-06-22 13:30:00,5.37427,5.37468,5.37168,5.37168,11000000.0
2009-06-22 13:31:00,5.37223,5.37274,5.37105,5.37148,11000000.0
2009-06-22 13:32:00,5.37113,5.37224,5.37025,5.37163,8000000.0
2009-06-22 13:33:00,5.37203,5.37244,5.37024,5.37073,14000000.0
2009-06-22 13:34:00,5.37191,5.37207,5.36962,5.37172,11000000.0
2009-06-22 13:35:00,5.37148,5.37374,5.37042,5.37374,16000000.0
2009-06-22 13:36:00,5.37198,5.37432,5.37155,5.37238,8000000.0
2009-06-22 13:37:00,5.37155,5.37395,5.37155,5.37315,17000000.0
2009-06-22 13:38:00,5.37281,5.37376,5.37248,5.37332,14000000.0
2009-06-22 13:39:00,5.37482,5.3755,5.37315,5.37522,10000000.0
2009-06-22 13:40:00,5.37487,5.37513,5.37206,5.37206,8000000.0
2009-06-22 13:41:00,5.37223,5.37404,5.37139,5.37204,11000000.0
2009-06-22 13:42:00,5.37135,5.37271,5.3701,5.3718,14000000.0
2009-06-22 13:43:00,5.37259,5.37323,5.371,5.37242,11000000.0
2009-06-22 13:44:00,5.3727,5.3743,5.3723,5.37298,11000000.0
2009-06-22 13:45:00,5.37461,5.37461,5.37263,5.37306,14000000.0
2009-06-22 13:46:00,5.37355,5.37477,5.37286,5.37477,11000000.0
2009-06-22 13:47:00,5.3744,5.37719,5.37337,5.37679,13000000.0
2009-06-22 13:48:00,5.37638,5.37638,5.37294,5.37476,14000000.0
2009-06-22 13:49:00,5.37303,5.37525,5.37197,5.37322,12000000.0
2009-06-22 13:50:00,5.3708,5.37366,5.37014,5.37187,16000000.0
2009-06-22 13:51:00,5.37202,5.37238,5.3707,5.37173,14000000.0
2009-06-22 13:52:00,5.36972,5.37101,5.36972,5.37101,10000000.0
2009-06-22 13:53:00,5.37021,5.3707,5.36913,5.37063,10000000.0
2009-06-22 13:54:00,5.37062,5.37088,5.36943,5.36969,8000000.0
2009-06-22 13:55:00,5.3701,5.37121,5.36895,5.37103,13000000.0
2009-06-22 13:56:00,5.37085,5.37085,5.36924,5.36957,17000000.0
2009-06-22 13:57:00,5.36977,5.37112,5.36977,5.37112,13000000.0
2009-06-22 13:58:00,5.37084,5.371,5.37006,5.37078,7000000.0
2009-06-22 13:59:00,5.37039,5.3714,5.3695,5.3714,9000000.0
2009-06-22 14:00:00,5.37026,5.37135,5.36981,5.37135,7000000.0
2009-06-22 14:01:00,5.37232,5.37232,5.3705,5.37173,11000000.0
2009-06-22 14:02:00,5.3699,5.37176,5.3699,5.37044,19000000.0
2009-06-22 14:03:00,5.37033,5.37046,5.36903,5.36992,13000000.0
2009-06-22 14:04:00,5.37071,5.37071,5.36903,5.3692,22000000.0
2009-06-22 14:05:00,5.37109,5.37109,5.36963,5.37077,17000000.0
2009-06-22 14:06:00,5.371,5.371,5.36948,5.37024,11000000.0
2009-06-22 14:07:00,5.37077,5.37077,5.36953,5.37049,9000000.0
2009-06-22 14:08:00,5.36802,5.3693,5.36701,5.36701,11000000.0
2009-06-22 14:09:00,5.36838,5.36869,5.36628,5.36834,12000000.0
2009-06-22 14:10:00,5.36801,5.36879,5.36715,5.36879,13000000.0
2009-06-22 14:11:00,5.3689,5.36941,5.3677,5.36915,14000000.0
2009-06-22 14:12:00,5.36948,5.37069,5.36901,5.3698,11000000.0
2009-06-22 14:13:00,5.36981,5.36984,5.3681,5.36926,11000000.0
2009-06-22 14:14:00,5.36856,5.36856,5.36694,5.36706,7000000.0
2009-06-22 14:15:00,5.3666,5.36681,5.36483,5.36512,14000000.0
2009-06-22 14:16:00,5.36664,5.36818,5.36563,5.36787,13000000.0
2009-06-22 14:17:00,5.36823,5.36861,5.36717,5.36861,22000000.0
2009-06-22 14:18:00,5.36845,5.36909,5.3671,5.36864,15000000.0
2009-06-22 14:19:00,5.36925,5.36975,5.36755,5.36876,12000000.0
2009-06-22 14:20:00,5.36809,5.36913,5.36761,5.36872,7000000.0
2009-06-22 14:21:00,5.36859,5.37045,5.36837,5.3704,13000000.0
2009-06-22 14:22:00,5.37122,5.37122,5.36978,5.36978,8000000.0
2009-06-22 14:23:00,5.37219,5.37473,5.37094,5.37473,11000000.0
2009-06-22 14:24:00,5.3747,5.37543,5.37276,5.37438,13000000.0
2009-06-22 14:25:00,5.37364,5.37592,5.37364,5.3744,15000000.0
2009-06-22 14:26:00,5.37507,5.37556,5.37409,5.37556,8000000.0
2009-06-22 14:27:00,5.3761,5.37654,5.37497,5.3764,10000000.0
2009-06-22 14:28:00,5.37701,5.37767,5.37598,5.37696,11000000.0
2009-06-22 14:29:00,5.37616,5.37682,5.37462,5.37581,21000000.0
2009-06-22 14:30:00,5.37681,5.37681,5.37479,5.37642,11000000.0
2009-06-22 14:31:00,5.37618,5.37618,5.37476,5.37476,17000000.0
2009-06-22 14:32:00,5.37542,5.37542,5.37204,5.37424,15000000.0
2009-06-22 14:33:00,5.37533,5.37536,5.37348,5.37407,8000000.0
2009-06-22 14:34:00,5.37482,5.37668,5.37456,5.3747,9000000.0
2009-06-22 14:35:00,5.37743,5.37764,5.37502,5.3771,11000000.0
2009-06-22 14:36:00,5.37602,5.37734,5.37481,5.37662,15000000.0
2009-06-22 14:37:00,5.37637,5.37688,5.37465,5.3752,8000000.0
2009-06-22 14:38:00,5.37509,5.37541,5.37364,5.37449,10000000.0
2009-06-22 14:39:00,5.37489,5.37489,5.37258,5.37258,19000000.0
2009-06-22 14:40:00,5.3742,5.37537,5.37275,5.37537,15000000.0
2009-06-22 14:41:00,5.37554,5.37554,5.37389,5.3752,15000000.0
2009-06-22 14:42:00,5.37558,5.37593,5.37441,5.37461,17000000.0
2009-06-22 14:43:00,5.37594,5.37594,5.37382,5.37382,15000000.0
2009-06-22 14:44:00,5.37388,5.37509,5.37267,5.37404,15000000.0
2009-06-22 14:45:00,5.37357,5.37419,5.3727,5.37275,9000000.0
2009-06-22 14:46:00,5.37282,5.37491,5.37229,5.37333,11000000.0
2009-06-22 14:47:00,5.3749,5.3749,5.37295,5.37341,12000000.0
2009-06-22 14:48:00,5.37389,5.3742,5.37153,5.37228,12000000.0
2009-06-22 14:49:00,5.37433,5.3754,5.37255,5.37426,12000000.0
2009-06-22 14:50:00,5.37467,5.37514,5.37202,5.37317,15000000.0
2009-06-22 14:51:00,5.3724,5.37291,5.37104,5.3721,10000000.0
2009-06-22 14:52:00,5.37343,5.37451,5.3716,5.37361,13000000.0
2009-06-22 14:53:00,5.37438,5.37474,5.37283,5.37365,13000000.0
2009-06-22 14:54:00,5.3743,5.37488,5.37404,5.37487,9000000.0
2009-06-22 14:55:00,5.37417,5.3751,5.37323,5.37451,16000000.0
2009-06-22 14:56:00,5.37476,5.37476,5.37287,5.37449,15000000.0
2009-06-22 14:57:00,5.37274,5.37514,5.37274,5.3741,15000000.0
2009-06-22 14:58:00,5.37391,5.37453,5.37245,5.37245,11000000.0
2009-06-22 14:59:00,5.37333,5.37414,5.37138,5.37283,14000000.0
2009-06-22 15:00:00,5.37145,5.37433,5.37145,5.37369,18000000.0
2009-06-22 15:01:00,5.37383,5.37392,5.3722,5.37371,12000000.0
2009-06-22 15:02:00,5.37299,5.37449,5.37255,5.37438,7000000.0
2009-06-22 15:03:00,5.3735,5.37387,5.37029,5.37202,18000000.0
2009-06-22 15:04:00,5.37088,5.3726,5.36844,5.36937,21000000.0
2009-06-22 15:05:00,5.36882,5.36993,5.36876,5.36913,13000000.0
2009-06-22 15:06:00,5.37,5.37125,5.36886,5.37,14000000.0
2009-06-22 15:07:00,5.36798,5.37013,5.36686,5.36846,22000000.0
2009-06-22 15:08:00,5.3692,5.36936,5.36772,5.36811,10000000.0
2009-06-22 15:09:00,5.36922,5.36952,5.36836,5.36875,9000000.0
2009-06-22 15:10:00,5.37046,5.3707,5.36918,5.3707,14000000.0
2009-06-22 15:11:00,5.37061,5.3713,5.36902,5.37085,12000000.0
2009-06-22 15:12:00,5.37037,5.37096,5.36838,5.36923,13000000.0
2009-06-22 15:13:00,5.37002,5.37069,5.3689,5.37015,12000000.0
2009-06-22 15:14:00,5.37127,5.37157,5.36986,5.36986,10000000.0
2009-06-22 15:15:00,5.37109,5.37132,5.36997,5.37083,16000000.0
2009-06-22 15:16:00,5.3713,5.3713,5.36834,5.37053,15000000.0
2009-06-22 15:17:00,5.37048,5.37082,5.36898,5.36998,14000000.0
2009-06-22 15:18:00,5.3699,5.37026,5.36837,5.36966,12000000.0
2009-06-22 15:19:00,5.37063,5.37091,5.3688,5.36921,11000000.0
2009-06-22 15:20:00,5.36983,5.37143,5.36889,5.37143,14000000.0
2009-06-22 15:21:00,5.37164,5.37192,5.37017,5.37022,14000000.0
2009-06-22 15:22:00,5.37133,5.3718,5.37007,5.37007,10000000.0
2009-06-22 15:23:00,5.37115,5.37175,5.3704,5.37175,11000000.0
2009-06-22 15:24:00,5.37263,5.37306,5.37145,5.37202,10000000.0
2009-06-22 15:25:00,5.37256,5.37431,5.37225,5.37351,16000000.0
2009-06-22 15:26:00,5.37329,5.37339,5.37112,5.37225,15000000.0
2009-06-22 15:27:00,5.37152,5.37152,5.36867,5.36867,10000000.0
2009-06-22 15:28:00,5.36946,5.37101,5.36917,5.36958,11000000.0
2009-06-22 15:29:00,5.36942,5.3699,5.36801,5.3699,19000000.0
2009-06-22 15:30:00,5.37032,5.3706,5.36853,5.36959,10000000.0
2009-06-22 15:31:00,5.36812,5.37071,5.3679,5.36993,14000000.0
2009-06-22 15:32:00,5.3691,5.37117,5.36898,5.37117,12000000.0
2009-06-22 15:33:00,5.36969,5.37299,5.36969,5.37208,20000000.0
2009-06-22 15:34:00,5.37172,5.37395,5.37172,5.37366,12000000.0
2009-06-22 15:35:00,5.37357,5.37455,5.37208,5.37354,12000000.0
2009-06-22 15:36:00,5.37428,5.37428,5.37302,5.37388,10000000.0
2009-06-22 15:37:00,5.37394,5.37506,5.37311,5.37506,10000000.0
2009-06-22 15:38:00,5.3738,5.37517,5.37332,5.37401,13000000.0
2009-06-22 15:39:00,5.37397,5.37441,5.37105,5.37183,7000000.0
2009-06-22 15:40:00,5.3705,5.37316,5.3705,5.37316,10000000.0
2009-06-22 15:41:00,5.37333,5.37467,5.37279,5.37467,9000000.0
2009-06-22 15:42:00,5.37542,5.37557,5.37397,5.37521,13000000.0
2009-06-22 15:43:00,5.37554,5.37573,5.37356,5.37573,16000000.0
2009-06-22 15:44:00,5.37513,5.37792,5.37434,5.3775,14000000.0
2009-06-22 15:45:00,5.37737,5.37762,5.37482,5.37634,15000000.0
2009-06-22 15:46:00,5.37544,5.37661,5.37363,5.3751,13000000.0
2009-06-22 15:47:00,5.37451,5.37505,5.37283,5.37425,9000000.0
2009-06-22 15:48:00,5.37297,5.37297,5.36821,5.37061,21000000.0
2009-06-22 15:49:00,5.37052,5.37114,5.36868,5.37004,23000000.0
2009-06-22 15:50:00,5.36999,5.36999,5.36644,5.36741,12000000.0
2009-06-22 15:51:00,5.36816,5.37061,5.36649,5.37061,19000000.0
2009-06-22 15:52:00,5.37112,5.37112,5.36834,5.36834,15000000.0
2009-06-22 15:53:00,5.36922,5.36963,5.36691,5.36821,14000000.0
2009-06-22 15:54:00,5.36798,5.36867,5.36708,5.36842,15000000.0
2009-06-22 15:55:00,5.36812,5.36998,5.36776,5.36969,12000000.0
2009-06-22 15:56:00,5.37048,5.37125,5.36911,5.37104,18000000.0
2009-06-22 15:57:00,5.36893,5.37153,5.36893,5.37085,10000000.0
2009-06-22 15:58:00,5.37174,5.37208,5.37023,5.3713,22000000.0
2009-06-22 15:59:00,5.3711,5.37172,5.36988,5.36988,12000000.0
2009-06-22 16:00:00,5.3709,5.3721,5.36994,5.37207,12000000.0
2009-06-22 16:01:00,5.37308,5.3747,5.37195,5.3747,12000000.0
2009-06-22 16:02:00,5.37489,5.37614,5.37338,5.37492,13000000.0
2009-06-22 16:03:00,5.37386,5.37552,5.37116,5.37188,13000000.0
2009-06-22 16:04:00,5.37055,5.37149,5.36695,5.36695,11000000.0
2009-06-22 16:05:00,5.36387,5.36793,5.36251,5.36441,9000000.0
2009-06-22 16:06:00,5.3629,5.36369,5.35872,5.35924,14000000.0
2009-06-22 16:07:00,5.36069,5.36196,5.35833,5.36005,15000000.0
2009-06-22 16:08:00,5.3607,5.36174,5.35889,5.36064,15000000.0
2009-06-22 16:09:00,5.3605,5.36087,5.35649,5.35824,17000000.0
2009-06-22 16:10:00,5.35877,5.36007,5.35765,5.35979,14000000.0
2009-06-22 16:11:00,5.36089,5.36089,5.35779,5.35852,9000000.0
2009-06-22 16:12:00,5.3591,5.35946,5.35488,5.3567,15000000.0
2009-06-22 16:13:00,5.35601,5.35627,5.35446,5.35627,14000000.0
2009-06-22 16:14:00,5.35603,5.35733,5.3555,5.35678,12000000.0
2009-06-22 16:15:00,5.35752,5.35752,5.35383,5.35602,14000000.0
2009-06-22 16:16:00,5.35862,5.35917,5.35637,5.35748,13000000.0
2009-06-22 16:17:00,5.35974,5.36131,5.35876,5.36122,18000000.0
2009-06-22 16:18:00,5.36066,5.36066,5.35727,5.35828,13000000.0
2009-06-22 16:19:00,5.35898,5.35934,5.3561,5.35808,8000000.0
2009-06-22 16:20:00,5.35934,5.35982,5.35822,5.35869,13000000.0
2009-06-22 16:21:00,5.36023,5.36127,5.35977,5.36093,12000000.0
2009-06-22 16:22:00,5.36082,5.36135,5.35953,5.36135,11000000.0
2009-06-22 16:23:00,5.35997,5.36095,5.35904,5.36095,14000000.0
2009-06-22 16:24:00,5.36048,5.36048,5.35675,5.35777,15000000.0
2009-06-22 16:25:00,5.358,5.35865,5.35467,5.35515,11000000.0
2009-06-22 16:26:00,5.35195,5.35483,5.35103,5.35194,8000000.0
2009-06-22 16:27:00,5.3492,5.35151,5.3492,5.34972,10000000.0
2009-06-22 16:28:00,5.35116,5.35185,5.35006,5.35185,15000000.0
2009-06-22 16:29:00,5.35132,5.35132,5.34923,5.34999,7000000.0
2009-06-22 16:30:00,5.34919,5.35095,5.34824,5.34976,16000000.0
2009-06-22 16:31:00,5.34909,5.35068,5.34853,5.35068,14000000.0
2009-06-22 16:32:00,5.35187,5.35205,5.35016,5.35188,7000000.0
2009-06-22 16:33:00,5.35228,5.35343,5.3517,5.35273,8000000.0
2009-06-22 16:34:00,5.35473,5.35479,5.35331,5.35397,8000000.0
2009-06-22 16:35:00,5.355,5.3551,5.35298,5.35368,9000000.0
2009-06-22 16:36:00,5.35398,5.35484,5.35323,5.3545,13000000.0
2009-06-22 16:37:00,5.35372,5.35432,5.35233,5.35373,18000000.0
2009-06-22 16:38:00,5.3527,5.35415,5.35006,5.35283,18000000.0
2009-06-22 16:39:00,5.3516,5.35212,5.35079,5.35183,20000000.0
2009-06-22 16:40:00,5.35152,5.35229,5.35067,5.35118,13000000.0
2009-06-22 16:41:00,5.35221,5.35377,5.3519,5.35212,20000000.0
2009-06-22 16:42:00,5.35404,5.35504,5.35289,5.35335,18000000.0
2009-06-22 16:43:00,5.35438,5.35547,5.35367,5.35513,15000000.0
2009-06-22 16:44:00,5.35424,5.35659,5.35406,5.35488,20000000.0
2009-06-22 16:45:00,5.35656,5.35813,5.35543,5.35813,13000000.0
2009-06-22 16:46:00,5.35659,5.35708,5.3552,5.357,15000000.0
2009-06-22 16:47:00,5.35637,5.35719,5.35559,5.35699,8000000.0
2009-06-22 16:48:00,5.35432,5.35581,5.35404,5.3558,11000000.0
2009-06-22 16:49:00,5.35562,5.35597,5.35371,5.35477,12000000.0
2009-06-22 16:50:00,5.35392,5.35559,5.35321,5.35495,15000000.0
2009-06-22 16:51:00,5.35436,5.35579,5.35348,5.35556,18000000.0
2009-06-22 16:52:00,5.35398,5.35478,5.35138,5.35315,14000000.0
2009-06-22 16:53:00,5.354,5.35477,5.35277,5.35399,8000000.0
2009-06-22 16:54:00,5.35514,5.35523,5.35301,5.35439,11000000.0
2009-06-22 16:55:00,5.35436,5.35473,5.35254,5.3546,12000000.0
2009-06-22 16:56:00,5.35386,5.35576,5.35386,5.35439,10000000.0
2009-06-22 16:57:00,5.3567,5.3569,5.35551,5.35669,8000000.0
2009-06-22 16:58:00,5.35623,5.35657,5.35537,5.356,9000000.0
2009-06-22 16:59:00,5.35438,5.35673,5.35268,5.35673,13000000.0
2009-06-22 17:00:00,5.35763,5.35871,5.35638,5.35845,11000000.0
2009-06-22 17:01:00,5.35918,5.36139,5.35804,5.36047,12000000.0
2009-06-22 17:02:00,5.36068,5.36243,5.35954,5.36243,10000000.0
2009-06-22 17:03:00,5.3632,5.36366,5.36129,5.36366,16000000.0
2009-06-22 17:04:00,5.36325,5.36373,5.36106,5.36106,13000000.0
2009-06-22 17:05:00,5.36195,5.36258,5.35971,5.35971,16000000.0
2009-06-22 17:06:00,5.36029,5.36144,5.35829,5.35975,12000000.0
2009-06-22 17:07:00,5.3597,5.36025,5.35875,5.35909,8000000.0
2009-06-22 17:08:00,5.35899,5.36017,5.35821,5.35841,21000000.0
2009-06-22 17:09:00,5.35998,5.36005,5.3585,5.36005,16000000.0
2009-06-22 17:10:00,5.36081,5.36101,5.35894,5.35935,11000000.0
2009-06-22 17:11:00,5.35983,5.3607,5.35876,5.35996,11000000.0
2009-06-22 17:12:00,5.35934,5.35934,5.35762,5.35814,9000000.0
2009-06-22 17:13:00,5.35766,5.35853,5.35693,5.35693,9000000.0
2009-06-22 17:14:00,5.35887,5.359,5.35746,5.35852,17000000.0
2009-06-22 17:15:00,5.35832,5.36018,5.35773,5.35998,11000000.0
2009-06-22 17:16:00,5.36027,5.36027,5.3582,5.35931,15000000.0
2009-06-22 17:17:00,5.35898,5.36032,5.35841,5.36032,13000000.0
2009-06-22 17:18:00,5.36006,5.36029,5.35771,5.35908,15000000.0
2009-06-22 17:19:00,5.36022,5.36022,5.35865,5.3594,17000000.0
2009-06-22 17:20:00,5.36002,5.36002,5.35798,5.35959,12000000.0
2009-06-22 17:21:00,5.35956,5.36194,5.3592,5.36169,7000000.0
2009-06-22 17:22:00,5.36057,5.36313,5.36017,5.36101,14000000.0
2009-06-22 17:23:00,5.36226,5.36227,5.36116,5.36116,13000000.0
2009-06-22 17:24:00,5.36202,5.36331,5.3615,5.36171,9000000.0
2009-06-22 17:25:00,5.36286,5.36415,5.36228,5.36413,11000000.0
2009-06-22 17:26:00,5.36298,5.36395,5.36036,5.36304,16000000.0
2009-06-22 17:27:00,5.36216,5.36256,5.36011,5.36011,9000000.0
2009-06-22 17:28:00,5.36061,5.36188,5.35956,5.36188,15000000.0
2009-06-22 17:29:00,5.36178,5.36203,5.36083,5.36083,11000000.0
2009-06-22 17:30:00,5.36065,5.36294,5.36065,5.36184,19000000.0
2009-06-22 17:31:00,5.36335,5.36346,5.36189,5.36244,11000000.0
2009-06-22 17:32:00,5.36204,5.36269,5.3613,5.36269,9000000.0
2009-06-22 17:33:00,5.36137,5.36268,5.36106,5.36156,10000000.0
2009-06-22 17:34:00,5.36218,5.36218,5.35807,5.35908,14000000.0
2009-06-22 17:35:00,5.35862,5.3616,5.35826,5.36156,13000000.0
2009-06-22 17:36:00,5.36118,5.36287,5.36023,5.36256,11000000.0
2009-06-22 17:37:00,5.3624,5.3624,5.36001,5.36173,15000000.0
2009-06-22 17:38:00,5.36074,5.36478,5.36074,5.36375,17000000.0
2009-06-22 17:39:00,5.36647,5.36702,5.36384,5.3658,8000000.0
2009-06-22 17:40:00,5.36651,5.36746,5.36493,5.36493,12000000.0
2009-06-22 17:41:00,5.36491,5.3666,5.36439,5.36591,21000000.0
2009-06-22 17:42:00,5.36632,5.36815,5.36562,5.36727,13000000.0
2009-06-22 17:43:00,5.36759,5.36887,5.36675,5.36739,11000000.0
2009-06-22 17:44:00,5.36996,5.36996,5.36771,5.36895,19000000.0
2009-06-22 17:45:00,5.36867,5.36867,5.36708,5.36852,10000000.0
2009-06-22 17:46:00,5.36761,5.36901,5.36583,5.36583,13000000.0
2009-06-22 17:47:00,5.36551,5.36784,5.36517,5.36731,9000000.0
2009-06-22 17:48:00,5.36633,5.36984,5.36633,5.36962,14000000.0
2009-06-22 17:49:00,5.36826,5.37063,5.36762,5.36906,14000000.0
2009-06-22 17:50:00,5.37059,5.37077,5.36841,5.36916,17000000.0
2009-06-22 17:51:00,5.36912,5.37032,5.36854,5.36913,13000000.0
2009-06-22 17:52:00,5.36935,5.36968,5.36768,5.36968,24000000.0
2009-06-22 17:53:00,5.36809,5.36899,5.36692,5.36848,16000000.0
2009-06-22 17:54:00,5.36778,5.3688,5.36673,5.36774,16000000.0
2009-06-22 17:55:00,5.36841,5.3687,5.36677,5.36753,13000000.0
2009-06-22 17:56:00,5.36767,5.368,5.36586,5.368,15000000.0
2009-06-22 17:57:00,5.36627,5.36884,5.36627,5.36884,10000000.0
2009-06-22 17:58:00,5.36739,5.37051,5.36739,5.36903,15000000.0
2009-06-22 17:59:00,5.37073,5.37115,5.36913,5.37115,13000000.0
2009-06-22 18:00:00,5.37073,5.37073,5.36958,5.37044,7000000.0
2009-06-22 18:01:00,5.37032,5.37072,5.36881,5.36934,18000000.0
2009-06-22 18:02:00,5.37067,5.37171,5.36989,5.3711,17000000.0
2009-06-22 18:03:00,5.37059,5.37204,5.36975,5.37204,16000000.0
2009-06-22 18:04:00,5.37187,5.37211,5.36978,5.36978,14000000.0
2009-06-22 18:05:00,5.37094,5.37115,5.36951,5.37065,13000000.0
2009-06-22 18:06:00,5.36935,5.37016,5.36861,5.36971,18000000.0
2009-06-22 18:07:00,5.36815,5.37027,5.36795,5.36872,12000000.0
2009-06-22 18:08:00,5.36978,5.36978,5.36766,5.36957,18000000.0
2009-06-22 18:09:00,5.36962,5.37014,5.36864,5.36943,12000000.0
2009-06-22 18:10:00,5.36915,5.36924,5.36693,5.36693,13000000.0
2009-06-22 18:11:00,5.36757,5.36877,5.36728,5.36787,10000000.0
2009-06-22 18:12:00,5.3678,5.3681,5.36656,5.36682,11000000.0
2009-06-22 18:13:00,5.3677,5.3677,5.36607,5.3675,14000000.0
2009-06-22 18:14:00,5.36696,5.36771,5.36603,5.3668,10000000.0
2009-06-22 18:15:00,5.36735,5.36755,5.36571,5.3667,10000000.0
2009-06-22 18:16:00,5.36774,5.36774,5.36596,5.36702,9000000.0
2009-06-22 18:17:00,5.36715,5.36778,5.36619,5.36692,18000000.0
2009-06-22 18:18:00,5.36589,5.36709,5.36561,5.36635,14000000.0
2009-06-22 18:19:00,5.36533,5.36775,5.36533,5.36606,10000000.0
2009-06-22 18:20:00,5.36727,5.36798,5.36631,5.36651,15000000.0
2009-06-22 18:21:00,5.36701,5.36818,5.36587,5.36711,18000000.0
2009-06-22 18:22:00,5.36625,5.36794,5.36625,5.36723,14000000.0
2009-06-22 18:23:00,5.36821,5.36939,5.36792,5.36939,7000000.0
2009-06-22 18:24:00,5.36891,5.36986,5.36878,5.36986,9000000.0
2009-06-22 18:25:00,5.36884,5.37037,5.36795,5.36851,13000000.0
2009-06-22 18:26:00,5.36872,5.36932,5.36632,5.36765,16000000.0
2009-06-22 18:27:00,5.36683,5.36827,5.36644,5.36644,14000000.0
2009-06-22 18:28:00,5.36783,5.36793,5.36649,5.36793,13000000.0
2009-06-22 18:29:00,5.36646,5.36786,5.36646,5.36786,11000000.0
2009-06-22 18:30:00,5.36709,5.36758,5.36545,5.36665,16000000.0
2009-06-22 18:31:00,5.36541,5.36681,5.36485,5.36611,12000000.0
2009-06-22 18:32:00,5.36558,5.36611,5.3644,5.36491,11000000.0
2009-06-22 18:33:00,5.36387,5.36576,5.36387,5.36495,13000000.0
2009-06-22 18:34:00,5.3648,5.36529,5.36278,5.36304,13000000.0
2009-06-22 18:35:00,5.36472,5.36544,5.3634,5.36518,18000000.0
2009-06-22 18:36:00,5.36327,5.36592,5.36327,5.36489,18000000.0
2009-06-22 18:37:00,5.3674,5.36859,5.3669,5.36815,18000000.0
2009-06-22 18:38:00,5.36868,5.36906,5.36707,5.36748,11000000.0
2009-06-22 18:39:00,5.3673,5.36828,5.36658,5.36714,11000000.0
2009-06-22 18:40:00,5.36695,5.36757,5.36651,5.36737,14000000.0
2009-06-22 18:41:00,5.36735,5.36735,5.36544,5.36654,16000000.0
2009-06-22 18:42:00,5.36648,5.36735,5.36518,5.36603,14000000.0
2009-06-22 18:43:00,5.36482,5.36549,5.36356,5.36523,10000000.0
2009-06-22 18:44:00,5.36625,5.36625,5.36338,5.36395,13000000.0
2009-06-22 18:45:00,5.36586,5.36717,5.36444,5.36708,13000000.0
2009-06-22 18:46:00,5.36643,5.36696,5.36485,5.366,12000000.0
2009-06-22 18:47:00,5.3658,5.36752,5.36573,5.36737,14000000.0
2009-06-22 18:48:00,5.36697,5.36785,5.36619,5.36756,15000000.0
2009-06-22 18:49:00,5.36731,5.36739,5.3658,5.36716,12000000.0
2009-06-22 18:50:00,5.36772,5.36791,5.36624,5.36624,9000000.0
2009-06-22 18:51:00,5.36621,5.36762,5.36595,5.36717,17000000.0
2009-06-22 18:52:00,5.36704,5.36755,5.36638,5.36649,9000000.0
2009-06-22 18:53:00,5.36724,5.36743,5.36568,5.36579,14000000.0
2009-06-22 18:54:00,5.36537,5.36577,5.36352,5.36359,14000000.0
2009-06-22 18:55:00,5.36528,5.36561,5.36464,5.36464,10000000.0
2009-06-22 18:56:00,5.36324,5.36469,5.36246,5.36383,16000000.0
2009-06-22 18:57:00,5.36367,5.36428,5.36189,5.36287,17000000.0
2009-06-22 18:58:00,5.36349,5.36349,5.36136,5.36164,14000000.0
2009-06-22 18:59:00,5.36079,5.3612,5.35909,5.35933,14000000.0
2009-06-22 19:00:00,5.35931,5.36142,5.35784,5.36142,15000000.0
2009-06-22 19:01:00,5.36157,5.36289,5.36044,5.3627,15000000.0
2009-06-22 19:02:00,5.3628,5.36359,5.36119,5.36359,14000000.0
2009-06-22 19:03:00,5.36336,5.36444,5.36244,5.36444,14000000.0
2009-06-22 19:04:00,5.36443,5.36469,5.36246,5.36246,12000000.0
2009-06-22 19:05:00,5.36336,5.36454,5.36264,5.36271,15000000.0
2009-06-22 19:06:00,5.36391,5.36391,5.36017,5.36017,16000000.0
2009-06-22 19:07:00,5.36151,5.36183,5.36065,5.36129,20000000.0
2009-06-22 19:08:00,5.36052,5.36171,5.35998,5.36171,8000000.0
2009-06-22 19:09:00,5.35995,5.36167,5.35995,5.36167,17000000.0
2009-06-22 19:10:00,5.36163,5.36163,5.36002,5.36128,9000000.0
2009-06-22 19:11:00,5.36043,5.36166,5.3602,5.36123,16000000.0
2009-06-22 19:12:00,5.3618,5.36407,5.36128,5.36316,13000000.0
2009-06-22 19:13:00,5.36436,5.36436,5.36241,5.36352,10000000.0
2009-06-22 19:14:00,5.363,5.36604,5.363,5.36604,20000000.0
2009-06-22 19:15:00,5.36646,5.36733,5.36498,5.36635,12000000.0
2009-06-22 19:16:00,5.36627,5.36695,5.36571,5.36695,8000000.0
2009-06-22 19:17:00,5.36697,5.3681,5.36559,5.36718,18000000.0
2009-06-22 19:18:00,5.36732,5.36791,5.36624,5.36699,11000000.0
2009-06-22 19:19:00,5.36721,5.36749,5.36591,5.36655,12000000.0
2009-06-22 19:20:00,5.36765,5.36765,5.36599,5.36605,14000000.0
2009-06-22 19:21:00,5.367,5.36812,5.36652,5.36752,13000000.0
2009-06-22 19:22:00,5.36803,5.36895,5.36708,5.36789,12000000.0
2009-06-22 19:23:00,5.36846,5.36863,5.36655,5.36762,14000000.0
2009-06-22 19:24:00,5.36737,5.36763,5.36592,5.36763,19000000.0
2009-06-22 19:25:00,5.36562,5.36777,5.36562,5.36777,8000000.0
2009-06-22 19:26:00,5.36775,5.36885,5.3671,5.36793,7000000.0
2009-06-22 19:27:00,5.36874,5.36956,5.36751,5.36751,20000000.0
2009-06-22 19:28:00,5.36795,5.36803,5.36617,5.36642,17000000.0
2009-06-22 19:29:00,5.36618,5.36618,5.36485,5.36554,10000000.0
2009-06-22 19:30:00,5.36533,5.36551,5.36325,5.36501,15000000.0
2009-06-22 19:31:00,5.36449,5.36552,5.36414,5.36457,11000000.0
2009-06-22 19:32:00,5.36478,5.3656,5.36409,5.36554,9000000.0
2009-06-22 19:33:00,5.36565,5.36596,5.36426,5.36483,14000000.0
2009-06-22 19:34:00,5.36468,5.36588,5.36364,5.36563,17000000.0
2009-06-22 19:35:00,5.36567,5.36593,5.36449,5.36593,8000000.0
2009-06-22 19:36:00,5.36591,5.36591,5.36364,5.36435,15000000.0
2009-06-22 19:37:00,5.36348,5.36452,5.36172,5.36172,8000000.0
2009-06-22 19:38:00,5.36187,5.36226,5.36047,5.36208,15000000.0
2009-06-22 19:39:00,5.36001,5.36161,5.36001,5.36098,17000000.0
2009-06-22 19:40:00,5.36104,5.36212,5.35993,5.36015,16000000.0
2009-06-22 19:41:00,5.36129,5.36137,5.36004,5.36004,11000000.0
2009-06-22 19:42:00,5.36086,5.36134,5.35977,5.36134,15000000.0
2009-06-22 19:43:00,5.36122,5.36124,5.35899,5.35941,14000000.0
2009-06-22 19:44:00,5.35941,5.35987,5.35812,5.35987,14000000.0
2009-06-22 19:45:00,5.35902,5.36017,5.35894,5.36003,15000000.0
2009-06-22 19:46:00,5.359,5.36087,5.35889,5.3608,15000000.0
2009-06-22 19:47:00,5.36107,5.36107,5.35919,5.35919,16000000.0
2009-06-22 19:48:00,5.36035,5.36043,5.35806,5.3599,16000000.0
2009-06-22 19:49:00,5.3603,5.36069,5.35846,5.3594,8000000.0
2009-06-22 19:50:00,5.36039,5.3607,5.3591,5.36008,9000000.0
2009-06-22 19:51:00,5.36087,5.36215,5.36077,5.36175,19000000.0
2009-06-22 19:52:00,5.36192,5.36201,5.36013,5.36201,11000000.0
2009-06-22 19:53:00,5.36126,5.36126,5.35908,5.36006,14000000.0
2009-06-22 19:54:00,5.36078,5.36078,5.35786,5.35786,18000000.0
2009-06-22 19:55:00,5.35884,5.35884,5.35664,5.35816,13000000.0
2009-06-22 19:56:00,5.35923,5.35974,5.35794,5.35878,10000000.0
2009-06-22 19:57:00,5.35926,5.36015,5.35797,5.35985,16000000.0
2009-06-22 19:58:00,5.35902,5.35952,5.35801,5.35861,15000000.0
2009-06-22 19:59:00,5.35928,5.35928,5.35689,5.35821,14000000.0
2009-06-22 20:00:00,5.35783,5.35794,5.35649,5.35719,11000000.0
2009-06-22 20:01:00,5.35764,5.35844,5.35604,5.35835,24000000.0
2009-06-22 20:02:00,5.35727,5.35882,5.35727,5.35837,11000000.0
2009-06-22 20:03:00,5.35881,5.35881,5.35733,5.3575,11000000.0
2009-06-22 20:04:00,5.35751,5.3611,5.35751,5.3611,10000000.0
2009-06-22 20:05:00,5.36019,5.36207,5.3598,5.36189,17000000.0
2009-06-22 20:06:00,5.3618,5.36274,5.36115,5.36178,10000000.0
2009-06-22 20:07:00,5.36175,5.36251,5.36091,5.36182,14000000.0
2009-06-22 20:08:00,5.36215,5.36364,5.36154,5.36347,13000000.0
2009-06-22 20:09:00,5.36218,5.36291,5.36125,5.36172,11000000.0
2009-06-22 20:10:00,5.36241,5.36241,5.36008,5.36145,11000000.0
2009-06-22 20:11:00,5.36171,5.362,5.36034,5.36121,9000000.0
2009-06-22 20:12:00,5.36182,5.36267,5.36065,5.36267,16000000.0
2009-06-22 20:13:00,5.363,5.363,5.35989,5.3602,11000000.0
2009-06-22 20:14:00,5.36041,5.36063,5.35916,5.36005,19000000.0
2009-06-22 20:15:00,5.35982,5.35982,5.35825,5.35845,13000000.0
2009-06-22 20:16:00,5.36094,5.36181,5.3589,5.36035,15000000.0
2009-06-22 20:17:00,5.36097,5.36205,5.36097,5.36205,8000000.0
2009-06-22 20:18:00,5.36209,5.36209,5.36067,5.36202,14000000.0
2009-06-22 20:19:00,5.36046,5.36071,5.35919,5.36034,14000000.0
2009-06-22 20:20:00,5.36005,5.36005,5.35826,5.35935,12000000.0
2009-06-22 20:21:00,5.35878,5.35983,5.35853,5.35952,9000000.0
2009-06-22 20:22:00,5.36016,5.36052,5.35909,5.35967,17000000.0
2009-06-22 20:23:00,5.36058,5.36094,5.35946,5.36078,11000000.0
2009-06-22 20:24:00,5.35899,5.36031,5.35822,5.35983,16000000.0
2009-06-22 20:25:00,5.35809,5.36016,5.35803,5.35827,11000000.0
2009-06-22 20:26:00,5.36028,5.36053,5.35922,5.3603,8000000.0
2009-06-22 20:27:00,5.35988,5.3605,5.35837,5.35977,13000000.0
2009-06-22 20:28:00,5.35958,5.36101,5.35866,5.36101,15000000.0
2009-06-22 20:29:00,5.36168,5.36168,5.35911,5.36028,16000000.0
2009-06-22 20:30:00,5.36004,5.36173,5.35967,5.36173,8000000.0
2009-06-22 20:31:00,5.36212,5.36215,5.36084,5.36215,18000000.0
2009-06-22 20:32:00,5.3612,5.36192,5.3604,5.3604,7000000.0
2009-06-22 20:33:00,5.36224,5.36242,5.36058,5.36161,13000000.0
2009-06-22 20:34:00,5.36219,5.36219,5.36016,5.36127,13000000.0
2009-06-22 20:35:00,5.36079,5.36158,5.36014,5.36042,9000000.0
2009-06-22 20:36:00,5.36097,5.36153,5.36021,5.36105,17000000.0
2009-06-22 20:37:00,5.36145,5.36169,5.36009,5.36168,14000000.0
2009-06-22 20:38:00,5.3614,5.3614,5.35994,5.35994,16000000.0
2009-06-22 20:39:00,5.36102,5.36102,5.35932,5.36079,14000000.0
2009-06-22 20:40:00,5.36069,5.36134,5.35963,5.3599,17000000.0
2009-06-22 20:41:00,5.36031,5.3615,5.35979,5.36029,16000000.0
2009-06-22 20:42:00,5.36073,5.36082,5.35885,5.35885,22000000.0
2009-06-22 20:43:00,5.361,5.36132,5.35974,5.36067,18000000.0
2009-06-22 20:44:00,5.36168,5.36189,5.36028,5.36084,16000000.0
2009-06-22 20:45:00,5.36189,5.36239,5.36095,5.3617,8000000.0
2009-06-22 20:46:00,5.36254,5.36254,5.36083,5.36153,19000000.0
2009-06-22 20:47:00,5.3621,5.36211,5.3606,5.36157,12000000.0
2009-06-22 20:48:00,5.36079,5.36208,5.36011,5.36208,9000000.0
2009-06-22 20:49:00,5.36256,5.36282,5.36083,5.36219,19000000.0
2009-06-22 20:50:00,5.36233,5.36294,5.36117,5.36214,15000000.0
2009-06-22 20:51:00,5.36336,5.36336,5.36059,5.36059,9000000.0
2009-06-22 20:52:00,5.36257,5.36359,5.36152,5.36359,11000000.0
2009-06-22 20:53:00,5.36282,5.36328,5.36167,5.36179,15000000.0
2009-06-22 20:54:00,5.36164,5.36447,5.36164,5.36447,12000000.0
2009-06-22 20:55:00,5.36361,5.36418,5.3622,5.36418,18000000.0
2009-06-22 20:56:00,5.36277,5.36449,5.36229,5.36362,12000000.0
2009-06-22 20:57:00,5.36158,5.36371,5.3611,5.3611,13000000.0
2009-06-22 20:58:00,5.36276,5.36292,5.36134,5.36209,11000000.0
2009-06-22 20:59:00,5.36107,5.36194,5.35997,5.36194,11000000.0
2009-06-22 21:00:00,5.36247,5.3626,5.36139,5.36237,17000000.0
2009-06-22 21:01:00,5.3623,5.36244,5.36051,5.36117,10000000.0
2009-06-22 21:02:00,5.36039,5.36039,5.35827,5.35827,8000000.0
2009-06-22 21:03:00,5.35707,5.35896,5.35689,5.35775,19000000.0
2009-06-22 21:04:00,5.35882,5.35882,5.35607,5.35815,18000000.0
2009-06-22 21:05:00,5.35845,5.35995,5.35703,5.35995,14000000.0
2009-06-22 21:06:00,5.3596,5.36016,5.35853,5.36016,12000000.0
2009-06-22 21:07:00,5.35975,5.3599,5.35831,5.35836,10000000.0
2009-06-22 21:08:00,5.36037,5.36065,5.35877,5.35877,14000000.0
2009-06-22 21:09:00,5.35818,5.35991,5.35818,5.35991,16000000.0
2009-06-22 21:10:00,5.35822,5.35964,5.35822,5.35889,15000000.0
2009-06-22 21:11:00,5.35868,5.35973,5.35789,5.35833,13000000.0
2009-06-22 21:12:00,5.35965,5.35982,5.35879,5.3597,10000000.0
2009-06-22 21:13:00,5.36114,5.36142,5.35914,5.36142,14000000.0
2009-06-22 21:14:00,5.35954,5.36021,5.35928,5.36006,10000000.0
2009-06-22 21:15:00,5.35857,5.36133,5.35857,5.36133,15000000.0
2009-06-22 21:16:00,5.35963,5.36079,5.35942,5.36047,11000000.0
2009-06-22 21:17:00,5.35935,5.36069,5.35822,5.35822,13000000.0
2009-06-22 21:18:00,5.36016,5.36016,5.35828,5.35852,17000000.0
2009-06-22 21:19:00,5.35788,5.35997,5.35788,5.3582,12000000.0
2009-06-22 21:20:00,5.35884,5.36032,5.35757,5.35822,14000000.0
2009-06-22 21:21:00,5.35834,5.3591,5.35765,5.35901,11000000.0
2009-06-22 21:22:00,5.35864,5.35937,5.35813,5.35814,9000000.0
2009-06-22 21:23:00,5.35898,5.36003,5.35898,5.35995,7000000.0
2009-06-22 21:24:00,5.3588,5.35978,5.3584,5.35868,11000000.0
2009-06-22 21:25:00,5.35967,5.36209,5.35922,5.36209,7000000.0
2009-06-22 21:26:00,5.3614,5.36254,5.36096,5.36211,13000000.0
2009-06-22 21:27:00,5.36123,5.36206,5.36074,5.36074,11000000.0
2009-06-22 21:28:00,5.3609,5.36258,5.36064,5.36106,15000000.0
2009-06-22 21:29:00,5.36163,5.36229,5.36079,5.36213,12000000.0
2009-06-22 21:30:00,5.36155,5.36155,5.35908,5.36028,10000000.0
2009-06-22 21:31:00,5.35888,5.36012,5.35854,5.36012,10000000.0
2009-06-22 21:32:00,5.36007,5.36082,5.35847,5.36029,12000000.0
2009-06-22 21:33:00,5.36014,5.36078,5.35906,5.36078,19000000.0
2009-06-22 21:34:00,5.3596,5.36111,5.35929,5.36035,8000000.0
2009-06-22 21:35:00,5.35949,5.36072,5.35876,5.36007,20000000.0
2009-06-22 21:36:00,5.36026,5.36026,5.35858,5.35858,19000000.0
2009-06-22 21:37:00,5.35931,5.36029,5.35896,5.359,19000000.0
2009-06-22 21:38:00,5.35849,5.35993,5.35773,5.35935,13000000.0
2009-06-22 21:39:00,5.35898,5.35898,5.35715,5.3582,17000000.0
2009-06-22 21:40:00,5.35752,5.35823,5.35681,5.3582,7000000.0
2009-06-22 21:41:00,5.35886,5.35905,5.35785,5.35836,11000000.0
2009-06-22 21:42:00,5.35863,5.36011,5.3583,5.35925,18000000.0
2009-06-22 21:43:00,5.35838,5.36025,5.358,5.36025,13000000.0
2009-06-22 21:44:00,5.35993,5.36085,5.35869,5.36049,16000000.0
2009-06-22 21:45:00,5.36088,5.36102,5.35854,5.3587,11000000.0
2009-06-22 21:46:00,5.35916,5.35916,5.35695,5.35856,13000000.0
2009-06-22 21:47:00,5.35894,5.35894,5.35703,5.35814,13000000.0
2009-06-22 21:48:00,5.35834,5.35837,5.35691,5.35817,17000000.0
2009-06-22 21:49:00,5.35816,5.35816,5.35668,5.35722,8000000.0
2009-06-22 21:50:00,5.35783,5.35851,5.35722,5.35824,11000000.0
2009-06-22 21:51:00,5.3575,5.3596,5.35734,5.35907,13000000.0
2009-06-22 21:52:00,5.35884,5.36082,5.35784,5.35977,13000000.0
2009-06-22 21:53:00,5.35962,5.36043,5.3589,5.36035,14000000.0
2009-06-22 21:54:00,5.35895,5.3592,5.35791,5.35883,11000000.0
2009-06-22 21:55:00,5.35953,5.35953,5.3581,5.35912,17000000.0
2009-06-22 21:56:00,5.35901,5.35964,5.35843,5.35886,12000000.0
2009-06-22 21:57:00,5.3587,5.36036,5.35829,5.36009,16000000.0
2009-06-22 21:58:00,5.36022,5.36119,5.35989,5.36099,9000000.0
2009-06-22 21:59:00,5.36058,5.36323,5.36058,5.36323,18000000.0
2009-06-22 22:00:00,5.3622,5.36357,5.36169,5.36357,13000000.0
2009-06-22 22:01:00,5.36283,5.36456,5.36283,5.36359,11000000.0
2009-06-22 22:02:00,5.36509,5.36509,5.36308,5.3631,17000000.0
2009-06-22 22:03:00,5.36356,5.36447,5.36257,5.36285,23000000.0
2009-06-22 22:04:00,5.36295,5.36499,5.36295,5.36472,15000000.0
2009-06-22 22:05:00,5.36521,5.36607,5.3637,5.3651,14000000.0
2009-06-22 22:06:00,5.36437,5.36468,5.36311,5.36429,15000000.0
2009-06-22 22:07:00,5.36324,5.36478,5.36324,5.36424,9000000.0
2009-06-22 22:08:00,5.36507,5.36525,5.36362,5.36468,18000000.0
2009-06-22 22:09:00,5.36524,5.36554,5.36384,5.36554,11000000.0
2009-06-22 22:10:00,5.36494,5.36495,5.36393,5.36393,7000000.0
2009-06-22 22:11:00,5.36501,5.36535,5.36429,5.36496,8000000.0
2009-06-22 22:12:00,5.36494,5.36552,5.36363,5.36552,16000000.0
2009-06-22 22:13:00,5.36494,5.36565,5.36412,5.36471,24000000.0
2009-06-22 22:14:00,5.36478,5.36478,5.36397,5.36428,9000000.0
2009-06-22 22:15:00,5.36533,5.36533,5.36328,5.36332,10000000.0
2009-06-22 22:16:00,5.36318,5.36379,5.36179,5.36379,13000000.0
2009-06-22 22:17:00,5.36424,5.36424,5.36236,5.36372,20000000.0
2009-06-22 22:18:00,5.36294,5.3639,5.36269,5.36387,11000000.0
2009-06-22 22:19:00,5.36354,5.36479,5.36302,5.36372,15000000.0
2009-06-22 22:20:00,5.36303,5.36528,5.36303,5.36426,16000000.0
2009-06-22 22:21:00,5.36434,5.36494,5.36307,5.36368,12000000.0
2009-06-22 22:22:00,5.36354,5.36393,5.36264,5.36318,14000000.0
2009-06-22 22:23:00,5.36443,5.36493,5.36334,5.36424,11000000.0
2009-06-22 22:24:00,5.36489,5.36489,5.36313,5.3639,16000000.0
2009-06-22 22:25:00,5.36449,5.36517,5.36408,5.36469,14000000.0
2009-06-22 22:26:00,5.36553,5.36553,5.36361,5.36385,10000000.0
2009-06-22 22:27:00,5.36324,5.36541,5.36324,5.36502,14000000.0
2009-06-22 22:28:00,5.36453,5.36618,5.36394,5.36394,12000000.0
2009-06-22 22:29:00,5.36438,5.36577,5.36422,5.36548,13000000.0
2009-06-22 22:30:00,5.36435,5.36487,5.36371,5.36371,8000000.0
2009-06-22 22:31:00,5.36434,5.36499,5.36382,5.36468,11000000.0
2009-06-22 22:32:00,5.36266,5.36397,5.36247,5.36351,20000000.0
2009-06-22 22:33:00,5.36379,5.36383,5.36292,5.36371,11000000.0
2009-06-22 22:34:00,5.3635,5.36418,5.36331,5.36413,10000000.0
2009-06-22 22:35:00,5.36383,5.36467,5.36299,5.36445,13000000.0
2009-06-22 22:36:00,5.36452,5.36452,5.3628,5.36408,9000000.0
2009-06-22 22:37:00,5.36403,5.36496,5.36313,5.36492,13000000.0
2009-06-22 22:38:00,5.36363,5.3647,5.36328,5.36404,9000000.0
2009-06-22 22:39:00,5.36455,5.36505,5.36304,5.36433,12000000.0
2009-06-22 22:40:00,5.36238,5.36408,5.36216,5.36313,9000000.0
2009-06-22 22:41:00,5.36352,5.36352,5.36175,5.36226,14000000.0
2009-06-22 22:42:00,5.36215,5.36273,5.36166,5.36252,13000000.0
2009-06-22 22:43:00,5.36251,5.36283,5.36091,5.36222,12000000.0
2009-06-22 22:44:00,5.36248,5.36251,5.36056,5.3623,15000000.0
2009-06-22 22:45:00,5.36215,5.36215,5.36099,5.36167,13000000.0
2009-06-22 22:46:00,5.36104,5.36224,5.36077,5.36116,14000000.0
2009-06-22 22:47:00,5.36144,5.3627,5.36144,5.3627,15000000.0
2009-06-22 22:48:00,5.362,5.36278,5.36141,5.36155,13000000.0
2009-06-22 22:49:00,5.36213,5.36289,5.36119,5.36243,13000000.0
2009-06-22 22:50:00,5.36284,5.36284,5.36124,5.36179,15000000.0
2009-06-22 22:51:00,5.36123,5.36251,5.36068,5.36251,14000000.0
2009-06-22 22:52:00,5.36234,5.36327,5.36215,5.3632,9000000.0
2009-06-22 22:53:00,5.36234,5.36458,5.36234,5.36376,15000000.0
2009-06-22 22:54:00,5.36347,5.36551,5.36347,5.36476,17000000.0
2009-06-22 22:55:00,5.36567,5.36567,5.36404,5.36474,16000000.0
2009-06-22 22:56:00,5.3639,5.36547,5.3639,5.36494,13000000.0
2009-06-22 22:57:00,5.36384,5.36435,5.36316,5.36334,8000000.0
2009-06-22 22:58:00,5.36388,5.36388,5.36207,5.36251,8000000.0
2009-06-22 22:59:00,5.36451,5.36545,5.36165,5.36305,19000000.0
2009-06-22 23:00:00,5.36153,5.36306,5.36153,5.36265,10000000.0
2009-06-22 23:01:00,5.36359,5.36377,5.3621,5.36248,7000000.0
2009-06-22 23:02:00,5.36343,5.36442,5.36276,5.3634,15000000.0
2009-06-22 23:03:00,5.36407,5.36437,5.36296,5.36367,17000000.0
2009-06-22 23:04:00,5.36508,5.36591,5.36396,5.36586,19000000.0
2009-06-22 23:05:00,5.36451,5.36507,5.36231,5.36346,9000000.0
2009-06-22 23:06:00,5.36346,5.36491,5.36315,5.36491,12000000.0
2009-06-22 23:07:00,5.36439,5.36518,5.36399,5.36441,14000000.0
2009-06-22 23:08:00,5.3638,5.36447,5.36339,5.36345,16000000.0
2009-06-22 23:09:00,5.36437,5.36457,5.3632,5.3632,9000000.0
2009-06-22 23:10:00,5.36398,5.36512,5.36366,5.36366,12000000.0
2009-06-22 23:11:00,5.36493,5.36515,5.36364,5.36461,14000000.0
2009-06-22 23:12:00,5.36509,5.36537,5.36419,5.36476,7000000.0
2009-06-22 23:13:00,5.36497,5.36519,5.3638,5.36412,14000000.0
2009-06-22 23:14:00,5.36465,5.36485,5.36465,5.36465,19000000.0
2009-06-22 23:15:00,5.36473,5.36613,5.36378,5.36613,13000000.0
2009-06-22 23:16:00,5.36581,5.36615,5.36471,5.36475,15000000.0
2009-06-22 23:17:00,5.36616,5.36616,5.36458,5.36558,11000000.0
2009-06-22 23:18:00,5.36488,5.36528,5.36404,5.3641,12000000.0
2009-06-22 23:19:00,5.36485,5.36505,5.36485,5.36505,14000000.0
2009-06-22 23:20:00,5.36517,5.36578,5.36458,5.36574,19000000.0
2009-06-22 23:21:00,5.36557,5.36595,5.36511,5.36515,7000000.0
2009-06-22 23:22:00,5.36484,5.36505,5.36288,5.36344,15000000.0
2009-06-22 23:23:00,5.36393,5.36401,5.36268,5.36309,11000000.0
2009-06-22 23:24:00,5.36278,5.36433,5.36278,5.36359,14000000.0
2009-06-22 23:25:00,5.36457,5.36511,5.36434,5.36443,11000000.0
2009-06-22 23:26:00,5.36495,5.36525,5.36442,5.36469,14000000.0
2009-06-22 23:27:00,5.36505,5.36629,5.36491,5.36553,11000000.0
2009-06-22 23:28:00,5.36531,5.36535,5.36427,5.36427,12000000.0
2009-06-22 23:29:00,5.36504,5.3662,5.36351,5.36351,16000000.0
2009-06-22 23:30:00,5.36359,5.36465,5.36293,5.36365,20000000.0
2009-06-22 23:31:00,5.36413,5.36425,5.36286,5.36286,11000000.0
2009-06-22 23:32:00,5.36343,5.3647,5.36322,5.36366,16000000.0
2009-06-22 23:33:00,5.36407,5.36467,5.36309,5.36368,12000000.0
2009-06-22 23:34:00,5.36375,5.36406,5.36278,5.36313,13000000.0
2009-06-22 23:35:00,5.36475,5.36475,5.36345,5.36377,9000000.0
2009-06-22 23:36:00,5.36407,5.3641,5.36294,5.36356,9000000.0
2009-06-22 23:37:00,5.36415,5.36464,5.36311,5.36397,14000000.0
2009-06-22 23:38:00,5.36374,5.36409,5.36304,5.36352,13000000.0
2009-06-22 23:39:00,5.36291,5.36453,5.36265,5.36292,17000000.0
2009-06-22 23:40:00,5.36451,5.36451,5.36286,5.36328,12000000.0
2009-06-22 23:41:00,5.36385,5.36385,5.36365,5.36385,17000000.0
2009-06-22 23:42:00,5.36377,5.36385,5.36365,5.36365,22000000.0
2009-06-22 23:43:00,5.36365,5.36385,5.36365,5.36378,15000000.0
2009-06-22 23:44:00,5.36335,5.36354,5.36257,5.36257,14000000.0
2009-06-22 23:45:00,5.36338,5.36413,5.36214,5.36214,20000000.0
2009-06-22 23:46:00,5.36256,5.36293,5.36248,5.36293,14000000.0
2009-06-22 23:47:00,5.36255,5.36255,5.36235,5.36235,10000000.0
2009-06-22 23:48:00,5.36304,5.36398,5.36248,5.36334,18000000.0
2009-06-22 23:49:00,5.36321,5.36443,5.36293,5.36432,14000000.0
2009-06-22 23:50:00,5.36382,5.36486,5.36278,5.36342,13000000.0
2009-06-22 23:51:00,5.3629,5.36414,5.36268,5.36386,8000000.0
2009-06-22 23:52:00,5.36336,5.36503,5.36286,5.36379,16000000.0
2009-06-22 23:53:00,5.36448,5.36464,5.36421,5.36421,18000000.0
2009-06-22 23:54:00,5.36402,5.36555,5.36386,5.36449,12000000.0
2009-06-22 23:55:00,5.36458,5.36506,5.36407,5.36493,19000000.0
2009-06-22 23:56:00,5.36498,5.36589,5.36448,5.36583,14000000.0
2009-06-22 23:57:00,5.36564,5.36584,5.36463,5.36535,16000000.0
2009-06-22 23:58:00,5.3648,5.36567,5.36467,5.36551,13000000.0
2009-06-22 23:59:00,5.36627,5.36627,5.36507,5.36545,14000000.0
2009-06-23 00:00:00,5.36608,5.36629,5.36488,5.36629,17000000.0
2009-06-23 00:01:00,5.36575,5.36661,5.36566,5.36661,12000000.0
2009-06-23 00:02:00,5.3659,5.36613,5.3647,5.36555,15000000.0
2009-06-23 00:03:00,5.36566,5.36641,5.36476,5.36583,14000000.0
2009-06-23 00:04:00,5.36628,5.36635,5.36615,5.36615,12000000.0
2009-06-23 00:05:00,5.36615,5.36635,5.36615,5.36628,12000000.0
2009-06-23 00:06:00,5.36555,5.36724,5.36527,5.36561,12000000.0
2009-06-23 00:07:00,5.3657,5.36603,5.36483,5.36513,11000000.0
2009-06-23 00:08:00,5.36545,5.36565,5.36545,5.36558,15000000.0
2009-06-23 00:09:00,5.36565,5.36565,5.36545,5.36565,12000000.0
2009-06-23 00:10:00,5.36416,5.36561,5.36383,5.36383,19000000.0
2009-06-23 00:11:00,5.36453,5.36478,5.36392,5.36436,8000000.0
2009-06-23 00:12:00,5.3652,5.3652,5.36373,5.36413,9000000.0
2009-06-23 00:13:00,5.3644,5.36479,5.36347,5.36347,13000000.0
2009-06-23 00:14:00,5.3632,5.3646,5.3632,5.36455,14000000.0
2009-06-23 00:15:00,5.36475,5.36475,5.36337,5.36444,12000000.0
2009-06-23 00:16:00,5.36389,5.36488,5.36362,5.36452,12000000.0
2009-06-23 00:17:00,5.36477,5.36491,5.36379,5.36446,10000000.0
2009-06-23 00:18:00,5.36481,5.36492,5.36346,5.36392,19000000.0
2009-06-23 00:19:00,5.36431,5.36474,5.36348,5.36388,12000000.0
2009-06-23 00:20:00,5.36434,5.36434,5.36337,5.36358,11000000.0
2009-06-23 00:21:00,5.36422,5.36422,5.36294,5.3633,14000000.0
2009-06-23 00:22:00,5.36338,5.36365,5.36338,5.36357,13000000.0
2009-06-23 00:23:00,5.36298,5.36415,5.36242,5.36415,13000000.0
2009-06-23 00:24:00,5.36413,5.36605,5.36337,5.36605,9000000.0
2009-06-23 00:25:00,5.36658,5.36678,5.36486,5.36497,13000000.0
2009-06-23 00:26:00,5.36524,5.36617,5.36451,5.36592,14000000.0
2009-06-23 00:27:00,5.36593,5.36672,5.36501,5.36553,15000000.0
2009-06-23 00:28:00,5.36561,5.3657,5.36547,5.3656,7000000.0
2009-06-23 00:29:00,5.3656,5.36625,5.36447,5.36493,17000000.0
2009-06-23 00:30:00,5.3649,5.36566,5.36426,5.36444,9000000.0
2009-06-23 00:31:00,5.36503,5.36511,5.3639,5.36455,13000000.0
2009-06-23 00:32:00,5.36545,5.36545,5.36461,5.36517,8000000.0
2009-06-23 00:33:00,5.36465,5.3656,5.36402,5.36475,19000000.0
2009-06-23 00:34:00,5.3646,5.3653,5.36432,5.3653,15000000.0
2009-06-23 00:35:00,5.36488,5.36609,5.36403,5.36501,12000000.0
2009-06-23 00:36:00,5.36516,5.36616,5.36486,5.36486,15000000.0
2009-06-23 00:37:00,5.36628,5.36632,5.36504,5.36631,15000000.0
2009-06-23 00:38:00,5.36663,5.36666,5.36502,5.3657,18000000.0
2009-06-23 00:39:00,5.36571,5.36732,5.36532,5.36644,20000000.0
2009-06-23 00:40:00,5.36685,5.36721,5.366,5.36607,10000000.0
2009-06-23 00:41:00,5.36695,5.36779,5.36662,5.36715,9000000.0
2009-06-23 00:42:00,5.36706,5.36723,5.36623,5.36708,16000000.0
2009-06-23 00:43:00,5.36697,5.36749,5.36531,5.36609,16000000.0
2009-06-23 00:44:00,5.36598,5.3662,5.36566,5.36566,10000000.0
2009-06-23 00:45:00,5.36575,5.36575,5.36555,5.36568,16000000.0
2009-06-23 00:46:00,5.36519,5.36602,5.36513,5.36602,12000000.0
2009-06-23 00:47:00,5.36615,5.36694,5.36582,5.3669,8000000.0
2009-06-23 00:48:00,5.36616,5.36711,5.36548,5.36601,16000000.0
2009-06-23 00:49:00,5.36562,5.36715,5.36546,5.36654,11000000.0
2009-06-23 00:50:00,5.36656,5.36659,5.36552,5.36659,9000000.0
2009-06-23 00:51:00,5.36648,5.36666,5.36561,5.36561,9000000.0
2009-06-23 00:52:00,5.36684,5.36684,5.36536,5.36536,18000000.0
2009-06-23 00:53:00,5.36504,5.36687,5.3644,5.36654,12000000.0
2009-06-23 00:54:00,5.36564,5.3657,5.36452,5.36532,12000000.0
2009-06-23 00:55:00,5.36501,5.36516,5.36405,5.36421,11000000.0
2009-06-23 00:56:00,5.36469,5.36477,5.36423,5.36473,14000000.0
2009-06-23 00:57:00,5.36386,5.3645,5.36303,5.36377,15000000.0
2009-06-23 00:58:00,5.36274,5.36415,5.36252,5.36297,9000000.0
2009-06-23 00:59:00,5.36397,5.36397,5.36181,5.36219,17000000.0
2009-06-23 01:00:00,5.36252,5.3642,5.36154,5.36163,12000000.0
2009-06-23 01:01:00,5.363,5.36405,5.36254,5.36254,15000000.0
2009-06-23 01:02:00,5.36303,5.36303,5.36133,5.36196,10000000.0
2009-06-23 01:03:00,5.36227,5.36255,5.36109,5.36217,13000000.0
2009-06-23 01:04:00,5.36167,5.36249,5.36127,5.36186,13000000.0
2009-06-23 01:05:00,5.36158,5.36314,5.36136,5.36178,13000000.0
2009-06-23 01:06:00,5.36271,5.36314,5.36191,5.36267,12000000.0
2009-06-23 01:07:00,5.36276,5.36323,5.36166,5.36249,13000000.0
2009-06-23 01:08:00,5.36335,5.36419,5.3618,5.36194,15000000.0
2009-06-23 01:09:00,5.36295,5.36295,5.36168,5.36209,17000000.0
2009-06-23 01:10:00,5.36225,5.3626,5.36126,5.36126,10000000.0
2009-06-23 01:11:00,5.36293,5.363,5.36117,5.3627,11000000.0
2009-06-23 01:12:00,5.36167,5.36253,5.36141,5.36194,10000000.0
2009-06-23 01:13:00,5.36239,5.36302,5.36202,5.36232,11000000.0
2009-06-23 01:14:00,5.36243,5.36288,5.36189,5.36276,13000000.0
2009-06-23 01:15:00,5.36313,5.36346,5.36253,5.36274,9000000.0
2009-06-23 01:16:00,5.36177,5.36399,5.36177,5.36351,12000000.0
2009-06-23 01:17:00,5.36415,5.36571,5.36377,5.36571,11000000.0
2009-06-23 01:18:00,5.36607,5.36747,5.36577,5.36654,12000000.0
2009-06-23 01:19:00,5.36732,5.3675,5.36616,5.36722,19000000.0
2009-06-23 01:20:00,5.367,5.36766,5.36592,5.36592,11000000.0
2009-06-23 01:21:00,5.36646,5.36772,5.36646,5.36704,12000000.0
2009-06-23 01:22:00,5.36593,5.36657,5.3655,5.36632,9000000.0
2009-06-23 01:23:00,5.36788,5.3679,5.36597,5.36712,13000000.0
2009-06-23 01:24:00,5.36793,5.36793,5.36615,5.36693,14000000.0
2009-06-23 01:25:00,5.3674,5.3674,5.36624,5.36697,11000000.0
2009-06-23 01:26:00,5.36687,5.36687,5.36562,5.3663,10000000.0
2009-06-23 01:27:00,5.36539,5.36738,5.36539,5.36703,17000000.0
2009-06-23 01:28:00,5.36747,5.36747,5.36492,5.36576,13000000.0
2009-06-23 01:29:00,5.36599,5.36651,5.36494,5.36587,19000000.0
2009-06-23 01:30:00,5.36553,5.36641,5.36485,5.36552,15000000.0
2009-06-23 01:31:00,5.36594,5.36795,5.36537,5.36671,15000000.0
2009-06-23 01:32:00,5.36883,5.36973,5.36812,5.36925,12000000.0
2009-06-23 01:33:00,5.36884,5.36981,5.36884,5.36941,8000000.0
2009-06-23 01:34:00,5.37015,5.37073,5.36849,5.37009,18000000.0
2009-06-23 01:35:00,5.36882,5.36981,5.36765,5.36905,12000000.0
2009-06-23 01:36:00,5.36948,5.37037,5.36834,5.37022,16000000.0
2009-06-23 01:37:00,5.36915,5.37041,5.36873,5.36873,15000000.0
2009-06-23 01:38:00,5.36936,5.37009,5.36842,5.36873,18000000.0
2009-06-23 01:39:00,5.37012,5.37012,5.36884,5.36926,10000000.0
2009-06-23 01:40:00,5.3694,5.37044,5.36892,5.36902,11000000.0
2009-06-23 01:41:00,5.36934,5.3709,5.36931,5.3708,16000000.0
2009-06-23 01:42:00,5.37003,5.37136,5.37003,5.3705,14000000.0
2009-06-23 01:43:00,5.37166,5.37327,5.37073,5.3721,16000000.0
2009-06-23 01:44:00,5.37315,5.37315,5.37072,5.37129,15000000.0
2009-06-23 01:45:00,5.37127,5.37127,5.36938,5.36977,16000000.0
2009-06-23 01:46:00,5.3708,5.37098,5.37015,5.37029,9000000.0
2009-06-23 01:47:00,5.37077,5.37106,5.36985,5.37106,17000000.0
2009-06-23 01:48:00,5.37003,5.37112,5.36854,5.3707,16000000.0
2009-06-23 01:49:00,5.3697,5.36998,5.36851,5.36968,10000000.0
2009-06-23 01:50:00,5.36873,5.3708,5.36873,5.37005,11000000.0
2009-06-23 01:51:00,5.3693,5.36948,5.36702,5.36872,12000000.0
2009-06-23 01:52:00,5.36887,5.36987,5.36851,5.36902,12000000.0
2009-06-23 01:53:00,5.37004,5.37043,5.36819,5.36967,18000000.0
2009-06-23 01:54:00,5.37039,5.37039,5.3684,5.36961,14000000.0
2009-06-23 01:55:00,5.36907,5.36946,5.36776,5.36879,18000000.0
2009-06-23 01:56:00,5.36866,5.36904,5.36825,5.36891,8000000.0
2009-06-23 01:57:00,5.36827,5.36891,5.36705,5.36729,13000000.0
2009-06-23 01:58:00,5.36924,5.36924,5.3675,5.36768,11000000.0
2009-06-23 01:59:00,5.36756,5.36875,5.36749,5.36806,11000000.0
2009-06-23 02:00:00,5.36798,5.36826,5.36798,5.36812,16000000.0
2009-06-23 02:01:00,5.36871,5.36872,5.36583,5.36712,21000000.0
2009-06-23 02:02:00,5.36746,5.36772,5.36588,5.36772,10000000.0
2009-06-23 02:03:00,5.3681,5.36829,5.36698,5.36698,8000000.0
2009-06-23 02:04:00,5.36822,5.36822,5.36636,5.36758,14000000.0
2009-06-23 02:05:00,5.3667,5.36779,5.36436,5.36631,14000000.0
2009-06-23 02:06:00,5.36597,5.36704,5.36513,5.36679,15000000.0
2009-06-23 02:07:00,5.36599,5.36719,5.3656,5.36719,10000000.0
2009-06-23 02:08:00,5.36659,5.36768,5.36531,5.36697,16000000.0
2009-06-23 02:09:00,5.36623,5.36676,5.36454,5.36585,18000000.0
2009-06-23 02:10:00,5.36666,5.36666,5.36557,5.36634,16000000.0
2009-06-23 02:11:00,5.36612,5.36703,5.36497,5.3659,14000000.0
2009-06-23 02:12:00,5.36667,5.36674,5.36559,5.36563,10000000.0
2009-06-23 02:13:00,5.36521,5.36614,5.36491,5.36549,15000000.0
2009-06-23 02:14:00,5.36669,5.36813,5.36564,5.36659,19000000.0
2009-06-23 02:15:00,5.36694,5.36818,5.36625,5.36818,12000000.0
2009-06-23 02:16:00,5.36745,5.36826,5.36636,5.36636,18000000.0
2009-06-23 02:17:00,5.36674,5.36821,5.36662,5.36746,14000000.0
2009-06-23 02:18:00,5.36769,5.36867,5.36749,5.36808,12000000.0
2009-06-23 02:19:00,5.3676,5.36864,5.36704,5.36785,14000000.0
2009-06-23 02:20:00,5.36815,5.36883,5.36734,5.36878,13000000.0
2009-06-23 02:21:00,5.36764,5.36904,5.36764,5.36862,15000000.0
2009-06-23 02:22:00,5.36813,5.36928,5.36755,5.36807,13000000.0
2009-06-23 02:23:00,5.36844,5.36876,5.36757,5.36777,16000000.0
2009-06-23 02:24:00,5.36841,5.36973,5.36786,5.36903,17000000.0
2009-06-23 02:25:00,5.36913,5.36988,5.3679,5.36935,10000000.0
2009-06-23 02:26:00,5.37064,5.37064,5.36897,5.36925,13000000.0
2009-06-23 02:27:00,5.37081,5.37093,5.36917,5.36936,7000000.0
2009-06-23 02:28:00,5.37025,5.37047,5.36951,5.3696,9000000.0
2009-06-23 02:29:00,5.36927,5.37003,5.36759,5.36759,20000000.0
2009-06-23 02:30:00,5.36842,5.36897,5.36772,5.36837,11000000.0
2009-06-23 02:31:00,5.36807,5.36925,5.36797,5.36918,9000000.0
2009-06-23 02:32:00,5.36817,5.36891,5.36777,5.36866,13000000.0
2009-06-23 02:33:00,5.37038,5.3739,5.3693,5.37198,14000000.0
2009-06-23 02:34:00,5.3735,5.3735,5.37076,5.37192,17000000.0
2009-06-23 02:35:00,5.36966,5.37162,5.3694,5.3709,15000000.0
2009-06-23 02:36:00,5.36921,5.37109,5.36914,5.37039,14000000.0
2009-06-23 02:37:00,5.36893,5.37095,5.36866,5.37008,13000000.0
2009-06-23 02:38:00,5.37012,5.37036,5.36913,5.37004,14000000.0
2009-06-23 02:39:00,5.37007,5.37105,5.36898,5.37039,15000000.0
2009-06-23 02:40:00,5.37024,5.37095,5.36929,5.37095,12000000.0
2009-06-23 02:41:00,5.37122,5.37122,5.36898,5.36933,13000000.0
2009-06-23 02:42:00,5.37019,5.37019,5.36875,5.36896,16000000.0
2009-06-23 02:43:00,5.36997,5.37032,5.36854,5.37015,18000000.0
2009-06-23 02:44:00,5.37044,5.37121,5.36953,5.36954,10000000.0
2009-06-23 02:45:00,5.3702,5.37043,5.36924,5.36978,14000000.0
2009-06-23 02:46:00,5.36963,5.36984,5.36808,5.369,18000000.0
2009-06-23 02:47:00,5.36846,5.36947,5.36844,5.36943,17000000.0
2009-06-23 02:48:00,5.36953,5.36996,5.36901,5.36994,7000000.0
2009-06-23 02:49:00,5.36942,5.37011,5.36885,5.36888,13000000.0
2009-06-23 02:50:00,5.36845,5.36936,5.36781,5.36908,14000000.0
2009-06-23 02:51:00,5.3688,5.37028,5.3688,5.3695,15000000.0
2009-06-23 02:52:00,5.36892,5.37017,5.36833,5.37007,15000000.0
2009-06-23 02:53:00,5.36834,5.36953,5.36834,5.36869,9000000.0
2009-06-23 02:54:00,5.36966,5.37012,5.36868,5.36996,13000000.0
2009-06-23 02:55:00,5.37081,5.37094,5.36877,5.36999,11000000.0
2009-06-23 02:56:00,5.37053,5.37195,5.36911,5.37056,18000000.0
2009-06-23 02:57:00,5.37138,5.37275,5.37104,5.37209,13000000.0
2009-06-23 02:58:00,5.37152,5.37293,5.37144,5.37293,9000000.0
2009-06-23 02:59:00,5.37164,5.37375,5.37164,5.3729,14000000.0
2009-06-23 03:00:00,5.37186,5.37329,5.37133,5.37181,11000000.0
2009-06-23 03:01:00,5.37132,5.37223,5.37069,5.37223,11000000.0
2009-06-23 03:02:00,5.37175,5.37344,5.37175,5.37344,11000000.0
2009-06-23 03:03:00,5.37247,5.37389,5.37204,5.37303,23000000.0
2009-06-23 03:04:00,5.37296,5.37386,5.37272,5.37272,11000000.0
2009-06-23 03:05:00,5.37249,5.37437,5.37242,5.37355,17000000.0
2009-06-23 03:06:00,5.37459,5.37467,5.37352,5.37409,9000000.0
2009-06-23 03:07:00,5.37413,5.37524,5.37353,5.37496,15000000.0
2009-06-23 03:08:00,5.37497,5.37529,5.37351,5.37444,12000000.0
2009-06-23 03:09:00,5.37336,5.37453,5.37328,5.37377,15000000.0
2009-06-23 03:10:00,5.37311,5.3742,5.37225,5.3742,19000000.0
2009-06-23 03:11:00,5.37301,5.37322,5.37129,5.37227,15000000.0
2009-06-23 03:12:00,5.37224,5.37312,5.37142,5.37266,18000000.0
2009-06-23 03:13:00,5.37367,5.37367,5.37157,5.37296,18000000.0
2009-06-23 03:14:00,5.37265,5.37294,5.37164,5.37294,10000000.0
2009-06-23 03:15:00,5.37228,5.37241,5.37154,5.37196,7000000.0
2009-06-23 03:16:00,5.37148,5.37283,5.371,5.3727,8000000.0
2009-06-23 03:17:00,5.3724,5.37297,5.37218,5.37266,10000000.0
2009-06-23 03:18:00,5.37254,5.37303,5.37148,5.37148,15000000.0
2009-06-23 03:19:00,5.37103,5.37292,5.37103,5.37287,10000000.0
2009-06-23 03:20:00,5.3734,5.3737,5.37158,5.37158,16000000.0
2009-06-23 03:21:00,5.37201,5.37294,5.37151,5.37293,11000000.0
2009-06-23 03:22:00,5.37081,5.37239,5.36916,5.36916,10000000.0
2009-06-23 03:23:00,5.37078,5.37097,5.36917,5.36945,12000000.0
2009-06-23 03:24:00,5.37019,5.3702,5.36832,5.36992,13000000.0
2009-06-23 03:25:00,5.36907,5.36944,5.36845,5.36897,11000000.0
2009-06-23 03:26:00,5.36937,5.36937,5.36827,5.3693,13000000.0
2009-06-23 03:27:00,5.36884,5.36939,5.36782,5.36901,14000000.0
2009-06-23 03:28:00,5.36936,5.36984,5.36735,5.36823,18000000.0
2009-06-23 03:29:00,5.36811,5.36923,5.3678,5.3678,15000000.0
2009-06-23 03:30:00,5.36833,5.3686,5.36631,5.36797,10000000.0
2009-06-23 03:31:00,5.36643,5.36764,5.36572,5.36703,13000000.0
2009-06-23 03:32:00,5.36724,5.36759,5.36576,5.36614,16000000.0
2009-06-23 03:33:00,5.36663,5.36763,5.36599,5.36677,13000000.0
2009-06-23 03:34:00,5.36703,5.36778,5.36589,5.36659,16000000.0
2009-06-23 03:35:00,5.36681,5.36717,5.36596,5.36622,10000000.0
2009-06-23 03:36:00,5.36652,5.36693,5.36547,5.36613,11000000.0
2009-06-23 03:37:00,5.36735,5.36829,5.36635,5.36747,13000000.0
2009-06-23 03:38:00,5.36793,5.3697,5.36793,5.36842,13000000.0
2009-06-23 03:39:00,5.36867,5.36909,5.36689,5.36824,13000000.0
2009-06-23 03:40:00,5.36832,5.36957,5.36719,5.36934,12000000.0
2009-06-23 03:41:00,5.36911,5.36951,5.36776,5.36951,16000000.0
2009-06-23 03:42:00,5.36816,5.36938,5.36667,5.36792,21000000.0
2009-06-23 03:43:00,5.36626,5.36846,5.36562,5.36677,18000000.0
2009-06-23 03:44:00,5.36756,5.36813,5.36572,5.36641,15000000.0
2009-06-23 03:45:00,5.36663,5.36663,5.36483,5.36492,9000000.0
2009-06-23 03:46:00,5.36527,5.36587,5.36487,5.36539,8000000.0
2009-06-23 03:47:00,5.3649,5.36579,5.36467,5.36571,11000000.0
2009-06-23 03:48:00,5.36469,5.3655,5.36385,5.364,9000000.0
2009-06-23 03:49:00,5.36358,5.3662,5.36358,5.36485,16000000.0
2009-06-23 03:50:00,5.36481,5.3682,5.36481,5.3682,19000000.0
2009-06-23 03:51:00,5.36798,5.36807,5.36684,5.36684,9000000.0
2009-06-23 03:52:00,5.36746,5.36841,5.36615,5.36753,19000000.0
2009-06-23 03:53:00,5.36665,5.36792,5.36626,5.36655,10000000.0
2009-06-23 03:54:00,5.36648,5.36667,5.36442,5.36499,17000000.0
2009-06-23 03:55:00,5.3667,5.36768,5.36588,5.36768,16000000.0
2009-06-23 03:56:00,5.36624,5.36704,5.36507,5.36543,7000000.0
2009-06-23 03:57:00,5.36504,5.36643,5.36462,5.36607,11000000.0
2009-06-23 03:58:00,5.36666,5.36755,5.3659,5.36681,12000000.0
2009-06-23 03:59:00,5.3664,5.36695,5.36546,5.36632,17000000.0
2009-06-23 04:00:00,5.36648,5.36676,5.36484,5.36676,12000000.0
2009-06-23 04:01:00,5.3671,5.3671,5.36477,5.36494,16000000.0
2009-06-23 04:02:00,5.36532,5.36658,5.36428,5.36485,14000000.0
2009-06-23 04:03:00,5.36686,5.36738,5.36591,5.36689,12000000.0
2009-06-23 04:04:00,5.36602,5.36737,5.36549,5.36622,16000000.0
2009-06-23 04:05:00,5.36673,5.36673,5.36481,5.36567,13000000.0
2009-06-23 04:06:00,5.36587,5.36705,5.36535,5.36538,16000000.0
2009-06-23 04:07:00,5.36647,5.36796,5.36584,5.36751,13000000.0
2009-06-23 04:08:00,5.36884,5.36893,5.36689,5.3671,14000000.0
2009-06-23 04:09:00,5.3686,5.36997,5.36781,5.36997,10000000.0
2009-06-23 04:10:00,5.36978,5.37044,5.36898,5.36972,12000000.0
2009-06-23 04:11:00,5.36876,5.36963,5.36709,5.36842,14000000.0
2009-06-23 04:12:00,5.36713,5.36874,5.36655,5.36874,19000000.0
2009-06-23 04:13:00,5.36768,5.36959,5.36768,5.36947,20000000.0
2009-06-23 04:14:00,5.36801,5.36932,5.36748,5.36779,12000000.0
2009-06-23 04:15:00,5.36922,5.36922,5.36733,5.36799,8000000.0
2009-06-23 04:16:00,5.3668,5.36846,5.36665,5.36829,13000000.0
2009-06-23 04:17:00,5.36742,5.36825,5.36713,5.36765,15000000.0
2009-06-23 04:18:00,5.3675,5.3677,5.36694,5.36732,9000000.0
2009-06-23 04:19:00,5.36623,5.36743,5.36581,5.36611,12000000.0
2009-06-23 04:20:00,5.36519,5.36661,5.36493,5.36609,9000000.0
2009-06-23 04:21:00,5.36532,5.36648,5.36484,5.36607,17000000.0
2009-06-23 04:22:00,5.36594,5.36828,5.36593,5.36737,14000000.0
2009-06-23 04:23:00,5.36713,5.36841,5.36666,5.36731,10000000.0
2009-06-23 04:24:00,5.36815,5.36886,5.36749,5.36818,12000000.0
2009-06-23 04:25:00,5.36788,5.36914,5.3673,5.36906,10000000.0
2009-06-23 04:26:00,5.36753,5.37365,5.36753,5.37365,7000000.0
2009-06-23 04:27:00,5.37291,5.37291,5.3712,5.37158,15000000.0
2009-06-23 04:28:00,5.36986,5.37135,5.36985,5.3713,7000000.0
2009-06-23 04:29:00,5.37194,5.37245,5.37048,5.37144,14000000.0
2009-06-23 04:30:00,5.37287,5.37336,5.37143,5.37268,11000000.0
2009-06-23 04:31:00,5.37352,5.37439,5.37217,5.3735,15000000.0
2009-06-23 04:32:00,5.37271,5.37418,5.37194,5.3723,17000000.0
2009-06-23 04:33:00,5.37343,5.37369,5.37142,5.37202,14000000.0
2009-06-23 04:34:00,5.37109,5.37201,5.37102,5.37174,9000000.0
2009-06-23 04:35:00,5.37221,5.37221,5.37052,5.37195,12000000.0
2009-06-23 04:36:00,5.37121,5.37217,5.37016,5.3704,12000000.0
2009-06-23 04:37:00,5.37191,5.37244,5.37109,5.37214,12000000.0
2009-06-23 04:38:00,5.37157,5.37182,5.37077,5.37118,11000000.0
2009-06-23 04:39:00,5.3717,5.37343,5.37159,5.37343,17000000.0
2009-06-23 04:40:00,5.37287,5.37438,5.37273,5.37399,9000000.0
2009-06-23 04:41:00,5.37363,5.37387,5.37264,5.3732,10000000.0
2009-06-23 04:42:00,5.37195,5.3729,5.37061,5.37061,8000000.0
2009-06-23 04:43:00,5.37139,5.37248,5.37056,5.37248,18000000.0
2009-06-23 04:44:00,5.37175,5.37297,5.37146,5.37255,9000000.0
2009-06-23 04:45:00,5.37265,5.37287,5.37156,5.37193,9000000.0
2009-06-23 04:46:00,5.3711,5.37239,5.37075,5.37105,16000000.0
2009-06-23 04:47:00,5.37044,5.37053,5.36804,5.36925,12000000.0
2009-06-23 04:48:00,5.37087,5.37132,5.36946,5.37028,10000000.0
2009-06-23 04:49:00,5.37154,5.37154,5.36894,5.36894,16000000.0
2009-06-23 04:50:00,5.37021,5.37173,5.36931,5.37173,16000000.0
2009-06-23 04:51:00,5.37208,5.37296,5.37017,5.37017,20000000.0
2009-06-23 04:52:00,5.37094,5.37146,5.36947,5.37008,13000000.0
2009-06-23 04:53:00,5.37029,5.37134,5.37007,5.37134,11000000.0
2009-06-23 04:54:00,5.37057,5.37093,5.36922,5.36971,11000000.0
2009-06-23 04:55:00,5.37031,5.37129,5.36901,5.3702,12000000.0
2009-06-23 04:56:00,5.37065,5.37156,5.3699,5.36993,16000000.0
2009-06-23 04:57:00,5.37044,5.37102,5.36941,5.36968,7000000.0
2009-06-23 04:58:00,5.37068,5.37219,5.37006,5.37006,13000000.0
2009-06-23 04:59:00,5.37129,5.37196,5.37009,5.37121,17000000.0
2009-06-23 05:00:00,5.37145,5.37145,5.36994,5.36996,10000000.0
2009-06-23 05:01:00,5.3705,5.3705,5.369,5.36938,13000000.0
2009-06-23 05:02:00,5.36889,5.36955,5.36812,5.36955,18000000.0
2009-06-23 05:03:00,5.37003,5.37049,5.36787,5.36787,9000000.0
2009-06-23 05:04:00,5.36804,5.3688,5.36717,5.36762,12000000.0
2009-06-23 05:05:00,5.36867,5.36963,5.36824,5.36963,10000000.0
2009-06-23 05:06:00,5.37034,5.37034,5.36823,5.36913,20000000.0
2009-06-23 05:07:00,5.36879,5.36946,5.36841,5.36882,10000000.0
2009-06-23 05:08:00,5.36971,5.36971,5.36809,5.36909,17000000.0
2009-06-23 05:09:00,5.36977,5.37055,5.36852,5.37055,15000000.0
2009-06-23 05:10:00,5.37047,5.37047,5.36869,5.36869,10000000.0
2009-06-23 05:11:00,5.3689,5.36974,5.36722,5.36722,16000000.0
2009-06-23 05:12:00,5.36711,5.3686,5.36708,5.36823,7000000.0
2009-06-23 05:13:00,5.36836,5.36875,5.36635,5.36661,12000000.0
2009-06-23 05:14:00,5.36723,5.36739,5.36573,5.36672,14000000.0
2009-06-23 05:15:00,5.36669,5.36687,5.36543,5.36589,16000000.0
2009-06-23 05:16:00,5.36729,5.36856,5.3661,5.36856,15000000.0
2009-06-23 05:17:00,5.36764,5.36801,5.36714,5.36745,10000000.0
2009-06-23 05:18:00,5.36834,5.36834,5.36633,5.36693,13000000.0
2009-06-23 05:19:00,5.36681,5.36805,5.36581,5.36581,13000000.0
2009-06-23 05:20:00,5.36671,5.36704,5.36527,5.36611,20000000.0
2009-06-23 05:21:00,5.36703,5.36773,5.36617,5.36711,9000000.0
2009-06-23 05:22:00,5.36864,5.36885,5.36731,5.36776,17000000.0
2009-06-23 05:23:00,5.36741,5.36921,5.36686,5.3688,14000000.0
2009-06-23 05:24:00,5.36763,5.36999,5.36763,5.36852,19000000.0
2009-06-23 05:25:00,5.36819,5.36931,5.36776,5.3688,13000000.0
2009-06-23 05:26:00,5.36874,5.36875,5.3677,5.36852,13000000.0
2009-06-23 05:27:00,5.36844,5.36913,5.36695,5.36788,13000000.0
2009-06-23 05:28:00,5.36806,5.36829,5.36688,5.36704,10000000.0
2009-06-23 05:29:00,5.36861,5.36876,5.36685,5.36876,17000000.0
2009-06-23 05:30:00,5.36842,5.36842,5.36676,5.36691,21000000.0
2009-06-23 05:31:00,5.36777,5.36777,5.3664,5.3672,13000000.0
2009-06-23 05:32:00,5.36538,5.36669,5.36436,5.36469,16000000.0
2009-06-23 05:33:00,5.36559,5.36605,5.36461,5.36535,13000000.0
2009-06-23 05:34:00,5.36482,5.36539,5.36318,5.36341,13000000.0
2009-06-23 05:35:00,5.36354,5.36509,5.36354,5.36432,14000000.0
2009-06-23 05:36:00,5.36355,5.36526,5.36245,5.36401,18000000.0
2009-06-23 05:37:00,5.36442,5.36515,5.36359,5.36404,12000000.0
2009-06-23 05:38:00,5.36512,5.36617,5.36352,5.36617,13000000.0
2009-06-23 05:39:00,5.36422,5.36574,5.36422,5.36521,21000000.0
2009-06-23 05:40:00,5.36454,5.36567,5.3637,5.3637,14000000.0
2009-06-23 05:41:00,5.36394,5.36494,5.36347,5.36455,13000000.0
2009-06-23 05:42:00,5.36453,5.36639,5.36427,5.36626,8000000.0
2009-06-23 05:43:00,5.36681,5.36681,5.36422,5.36512,13000000.0
2009-06-23 05:44:00,5.36473,5.36551,5.36377,5.36439,13000000.0
2009-06-23 05:45:00,5.36482,5.36496,5.36319,5.36415,24000000.0
2009-06-23 05:46:00,5.36398,5.36398,5.36208,5.36208,14000000.0
2009-06-23 05:47:00,5.36183,5.3621,5.36073,5.3612,11000000.0
2009-06-23 05:48:00,5.36256,5.36256,5.35953,5.36142,18000000.0
2009-06-23 05:49:00,5.36209,5.36241,5.36119,5.3619,10000000.0
2009-06-23 05:50:00,5.36216,5.36254,5.3609,5.3616,10000000.0
2009-06-23 05:51:00,5.3619,5.36294,5.3615,5.36262,11000000.0
2009-06-23 05:52:00,5.36356,5.36356,5.36178,5.36302,19000000.0
2009-06-23 05:53:00,5.36261,5.36457,5.36253,5.3642,15000000.0
2009-06-23 05:54:00,5.36321,5.36377,5.36252,5.36273,7000000.0
2009-06-23 05:55:00,5.36445,5.36465,5.36276,5.36345,12000000.0
2009-06-23 05:56:00,5.36385,5.36442,5.36149,5.36319,16000000.0
2009-06-23 05:57:00,5.36345,5.364,5.36201,5.36201,11000000.0
2009-06-23 05:58:00,5.36282,5.36377,5.36229,5.36239,22000000.0
2009-06-23 05:59:00,5.36295,5.36375,5.36263,5.36354,9000000.0
2009-06-23 06:00:00,5.36302,5.36411,5.36215,5.36364,17000000.0
2009-06-23 06:01:00,5.36342,5.36496,5.36323,5.36422,18000000.0
2009-06-23 06:02:00,5.36372,5.3651,5.36305,5.36405,18000000.0
2009-06-23 06:03:00,5.3646,5.3649,5.36325,5.36471,16000000.0
2009-06-23 06:04:00,5.36366,5.3638,5.36232,5.36232,8000000.0
2009-06-23 06:05:00,5.36264,5.36321,5.36119,5.36152,10000000.0
2009-06-23 06:06:00,5.36091,5.36199,5.36029,5.3616,27000000.0
2009-06-23 06:07:00,5.36104,5.36212,5.36067,5.36119,17000000.0
2009-06-23 06:08:00,5.36035,5.36172,5.3599,5.36124,14000000.0
2009-06-23 06:09:00,5.36086,5.36204,5.35993,5.36103,13000000.0
2009-06-23 06:10:00,5.36073,5.36162,5.35989,5.36057,14000000.0
2009-06-23 06:11:00,5.36098,5.36109,5.35932,5.36109,16000000.0
2009-06-23 06:12:00,5.36015,5.36171,5.35997,5.36037,17000000.0
2009-06-23 06:13:00,5.3617,5.36324,5.36105,5.36244,14000000.0
2009-06-23 06:14:00,5.36356,5.3643,5.36203,5.36426,12000000.0
2009-06-23 06:15:00,5.36449,5.3657,5.36309,5.36497,13000000.0
2009-06-23 06:16:00,5.36567,5.36641,5.36421,5.36616,14000000.0
2009-06-23 06:17:00,5.36675,5.36697,5.365,5.36542,11000000.0
2009-06-23 06:18:00,5.36565,5.36565,5.36328,5.3649,12000000.0
2009-06-23 06:19:00,5.36531,5.36533,5.36359,5.36533,19000000.0
2009-06-23 06:20:00,5.36493,5.36493,5.36326,5.36411,11000000.0
2009-06-23 06:21:00,5.36397,5.36489,5.36308,5.36308,9000000.0
2009-06-23 06:22:00,5.36372,5.36518,5.36328,5.3633,22000000.0
2009-06-23 06:23:00,5.36478,5.36611,5.36413,5.36474,18000000.0
2009-06-23 06:24:00,5.3656,5.36573,5.36286,5.36348,8000000.0
2009-06-23 06:25:00,5.3625,5.3639,5.3625,5.3639,9000000.0
2009-06-23 06:26:00,5.36372,5.36476,5.36347,5.36355,13000000.0
2009-06-23 06:27:00,5.36409,5.36555,5.36381,5.3645,15000000.0
2009-06-23 06:28:00,5.365,5.365,5.36286,5.36389,18000000.0
2009-06-23 06:29:00,5.36329,5.36488,5.36255,5.36446,16000000.0
2009-06-23 06:30:00,5.36361,5.36482,5.3634,5.36376,10000000.0
2009-06-23 06:31:00,5.36328,5.36473,5.36328,5.36473,13000000.0
2009-06-23 06:32:00,5.36409,5.36537,5.36372,5.36381,10000000.0
2009-06-23 06:33:00,5.36441,5.3647,5.36321,5.36366,10000000.0
2009-06-23 06:34:00,5.36403,5.36432,5.36314,5.36386,15000000.0
2009-06-23 06:35:00,5.36397,5.3646,5.36298,5.36323,13000000.0
2009-06-23 06:36:00,5.36223,5.36425,5.36194,5.36323,23000000.0
2009-06-23 06:37:00,5.36312,5.36398,5.3625,5.36398,11000000.0
2009-06-23 06:38:00,5.36295,5.36392,5.36216,5.36318,17000000.0
2009-06-23 06:39:00,5.36243,5.36279,5.36154,5.36172,8000000.0
2009-06-23 06:40:00,5.36188,5.3624,5.36091,5.3615,15000000.0
2009-06-23 06:41:00,5.36263,5.36333,5.36163,5.36211,15000000.0
2009-06-23 06:42:00,5.36166,5.36332,5.36166,5.36231,16000000.0
2009-06-23 06:43:00,5.3623,5.36317,5.36124,5.36124,12000000.0
2009-06-23 06:44:00,5.36299,5.36299,5.36135,5.36135,13000000.0
2009-06-23 06:45:00,5.36228,5.36297,5.36135,5.36286,14000000.0
2009-06-23 06:46:00,5.36211,5.36274,5.36101,5.36174,12000000.0
2009-06-23 06:47:00,5.3621,5.36264,5.36152,5.36264,11000000.0
2009-06-23 06:48:00,5.36228,5.36251,5.36109,5.36109,15000000.0
2009-06-23 06:49:00,5.36256,5.36256,5.36095,5.36209,17000000.0
2009-06-23 06:50:00,5.36162,5.36309,5.36148,5.36309,13000000.0
2009-06-23 06:51:00,5.36225,5.36307,5.36123,5.36123,8000000.0
2009-06-23 06:52:00,5.36217,5.36276,5.36144,5.36188,14000000.0
2009-06-23 06:53:00,5.36196,5.36271,5.36147,5.3621,13000000.0
2009-06-23 06:54:00,5.36223,5.36308,5.36184,5.36268,8000000.0
2009-06-23 06:55:00,5.36129,5.36355,5.36129,5.36337,10000000.0
2009-06-23 06:56:00,5.3624,5.36295,5.36192,5.36248,11000000.0
2009-06-23 06:57:00,5.36139,5.3626,5.3612,5.36157,17000000.0
2009-06-23 06:58:00,5.36158,5.36236,5.3613,5.3613,12000000.0
2009-06-23 06:59:00,5.36111,5.36123,5.36083,5.36088,14000000.0
2009-06-23 07:00:00,5.36191,5.36317,5.36148,5.36188,11000000.0
2009-06-23 07:01:00,5.36363,5.3637,5.36203,5.36262,10000000.0
2009-06-23 07:02:00,5.36304,5.36349,5.36149,5.36279,14000000.0
2009-06-23 07:03:00,5.36286,5.36528,5.36244,5.36528,7000000.0
2009-06-23 07:04:00,5.36545,5.36615,5.36421,5.36615,16000000.0
2009-06-23 07:05:00,5.3655,5.36635,5.36466,5.36466,15000000.0
2009-06-23 07:06:00,5.36528,5.36579,5.36469,5.36532,16000000.0
2009-06-23 07:07:00,5.36527,5.36619,5.3649,5.36549,12000000.0
2009-06-23 07:08:00,5.36638,5.36646,5.36358,5.36646,8000000.0
2009-06-23 07:09:00,5.36713,5.36713,5.36431,5.3644,8000000.0
2009-06-23 07:10:00,5.3643,5.36576,5.36387,5.36485,16000000.0
2009-06-23 07:11:00,5.36561,5.36607,5.3646,5.36514,17000000.0
2009-06-23 07:12:00,5.36553,5.36596,5.36416,5.36589,20000000.0
2009-06-23 07:13:00,5.36483,5.36657,5.36478,5.36657,18000000.0
2009-06-23 07:14:00,5.36508,5.36629,5.36508,5.36513,11000000.0
2009-06-23 07:15:00,5.36659,5.36659,5.365,5.36567,18000000.0
2009-06-23 07:16:00,5.36559,5.36642,5.36489,5.36489,18000000.0
2009-06-23 07:17:00,5.36525,5.36644,5.36398,5.36629,12000000.0
2009-06-23 07:18:00,5.3657,5.36582,5.36382,5.36508,18000000.0
2009-06-23 07:19:00,5.36541,5.36541,5.36252,5.3642,14000000.0
2009-06-23 07:20:00,5.36359,5.36512,5.36306,5.365,18000000.0
2009-06-23 07:21:00,5.36489,5.36557,5.36369,5.36396,13000000.0
2009-06-23 07:22:00,5.36357,5.36516,5.36357,5.36445,14000000.0
2009-06-23 07:23:00,5.365,5.36543,5.36377,5.3645,15000000.0
2009-06-23 07:24:00,5.36533,5.36543,5.36352,5.36352,16000000.0
2009-06-23 07:25:00,5.36361,5.36532,5.36361,5.36433,15000000.0
2009-06-23 07:26:00,5.36482,5.36482,5.36307,5.36482,13000000.0
2009-06-23 07:27:00,5.36394,5.36468,5.36333,5.36439,12000000.0
2009-06-23 07:28:00,5.36421,5.36474,5.363,5.36393,22000000.0
2009-06-23 07:29:00,5.36381,5.36486,5.36337,5.36419,16000000.0
2009-06-23 07:30:00,5.36427,5.36441,5.3632,5.3644,14000000.0
2009-06-23 07:31:00,5.36498,5.36566,5.3629,5.36462,13000000.0
2009-06-23 07:32:00,5.3657,5.3668,5.36547,5.36664,9000000.0
2009-06-23 07:33:00,5.36732,5.36796,5.36622,5.36716,7000000.0
2009-06-23 07:34:00,5.36837,5.36926,5.36677,5.36826,18000000.0
2009-06-23 07:35:00,5.36692,5.36784,5.36592,5.36697,9000000.0
2009-06-23 07:36:00,5.36728,5.3694,5.36728,5.36866,13000000.0
2009-06-23 07:37:00,5.36856,5.3691,5.36739,5.36827,11000000.0
2009-06-23 07:38:00,5.36837,5.36926,5.36765,5.36859,11000000.0
2009-06-23 07:39:00,5.36868,5.36949,5.36764,5.36764,19000000.0
2009-06-23 07:40:00,5.36876,5.36876,5.36751,5.3677,11000000.0
2009-06-23 07:41:00,5.36776,5.36776,5.3664,5.3664,7000000.0
2009-06-23 07:42:00,5.36623,5.36639,5.36528,5.36611,13000000.0
2009-06-23 07:43:00,5.36579,5.3679,5.36498,5.3679,14000000.0
2009-06-23 07:44:00,5.36706,5.36831,5.3666,5.36831,10000000.0
2009-06-23 07:45:00,5.3682,5.36862,5.36708,5.36862,8000000.0
2009-06-23 07:46:00,5.36803,5.36846,5.36679,5.36726,13000000.0
2009-06-23 07:47:00,5.36833,5.36934,5.36658,5.36934,15000000.0
2009-06-23 07:48:00,5.36952,5.37044,5.36893,5.37044,13000000.0
2009-06-23 07:49:00,5.37102,5.37143,5.36935,5.37017,10000000.0
2009-06-23 07:50:00,5.36986,5.3709,5.3692,5.37045,17000000.0
2009-06-23 07:51:00,5.37021,5.37069,5.36909,5.36938,16000000.0
2009-06-23 07:52:00,5.3696,5.371,5.36888,5.36981,13000000.0
2009-06-23 07:53:00,5.36924,5.37028,5.36852,5.36899,10000000.0
2009-06-23 07:54:00,5.36881,5.36881,5.3676,5.36813,11000000.0
2009-06-23 07:55:00,5.37033,5.37062,5.36845,5.36902,12000000.0
2009-06-23 07:56:00,5.36944,5.37031,5.36794,5.37001,13000000.0
2009-06-23 07:57:00,5.37076,5.37181,5.36982,5.37181,8000000.0
2009-06-23 07:58:00,5.37221,5.37374,5.37128,5.37374,14000000.0
2009-06-23 07:59:00,5.37263,5.37596,5.37263,5.37437,15000000.0
2009-06-23 08:00:00,5.37403,5.3748,5.37256,5.37446,10000000.0
2009-06-23 08:01:00,5.3755,5.37701,5.37392,5.37584,13000000.0
2009-06-23 08:02:00,5.37563,5.37623,5.37429,5.37582,14000000.0
2009-06-23 08:03:00,5.3749,5.37612,5.37443,5.3759,12000000.0
2009-06-23 08:04:00,5.3748,5.37554,5.37259,5.3726,16000000.0
2009-06-23 08:05:00,5.37349,5.37485,5.37199,5.37225,14000000.0
2009-06-23 08:06:00,5.37431,5.37445,5.37266,5.37402,19000000.0
2009-06-23 08:07:00,5.37361,5.37438,5.37282,5.37438,19000000.0
2009-06-23 08:08:00,5.37322,5.3735,5.37117,5.3735,11000000.0
2009-06-23 08:09:00,5.37228,5.37298,5.36977,5.3711,10000000.0
2009-06-23 08:10:00,5.37116,5.37253,5.3705,5.37165,16000000.0
2009-06-23 08:11:00,5.372,5.372,5.36987,5.37195,9000000.0
2009-06-23 08:12:00,5.37222,5.37362,5.37164,5.37231,10000000.0
2009-06-23 08:13:00,5.37297,5.37359,5.37088,5.37359,11000000.0
2009-06-23 08:14:00,5.37301,5.37432,5.37245,5.37349,12000000.0
2009-06-23 08:15:00,5.37146,5.37356,5.3714,5.37268,15000000.0
2009-06-23 08:16:00,5.37246,5.37246,5.37128,5.37236,14000000.0
2009-06-23 08:17:00,5.37199,5.37324,5.37089,5.37089,10000000.0
2009-06-23 08:18:00,5.37131,5.37183,5.37016,5.37132,9000000.0
2009-06-23 08:19:00,5.37118,5.37261,5.37083,5.37208,11000000.0
2009-06-23 08:20:00,5.37274,5.37274,5.37142,5.37142,11000000.0
2009-06-23 08:21:00,5.37312,5.37342,5.37143,5.3728,20000000.0
2009-06-23 08:22:00,5.37151,5.3725,5.37137,5.37249,8000000.0
2009-06-23 08:23:00,5.37363,5.37363,5.37159,5.3722,12000000.0
2009-06-23 08:24:00,5.37149,5.37188,5.36925,5.36925,13000000.0
2009-06-23 08:25:00,5.36859,5.37107,5.36728,5.36995,12000000.0
2009-06-23 08:26:00,5.36887,5.36903,5.3677,5.36856,13000000.0
2009-06-23 08:27:00,5.36874,5.36922,5.36716,5.36743,11000000.0
2009-06-23 08:28:00,5.36734,5.36791,5.36661,5.3679,8000000.0
2009-06-23 08:29:00,5.36748,5.3678,5.36553,5.36553,12000000.0
2009-06-23 08:30:00,5.36663,5.36759,5.36547,5.36759,11000000.0
2009-06-23 08:31:00,5.36734,5.36734,5.36545,5.36593,10000000.0
2009-06-23 08:32:00,5.36711,5.36751,5.36531,5.36543,13000000.0
2009-06-23 08:33:00,5.36668,5.36737,5.36555,5.36702,11000000.0
2009-06-23 08:34:00,5.36813,5.36843,5.36671,5.36787,17000000.0
2009-06-23 08:35:00,5.36818,5.36848,5.36684,5.36736,11000000.0
2009-06-23 08:36:00,5.36729,5.36735,5.36512,5.36584,10000000.0
2009-06-23 08:37:00,5.36583,5.36645,5.36347,5.36394,9000000.0
2009-06-23 08:38:00,5.36335,5.36515,5.36288,5.36485,18000000.0
2009-06-23 08:39:00,5.36505,5.36529,5.36386,5.3645,8000000.0
2009-06-23 08:40:00,5.36608,5.36719,5.36543,5.36689,7000000.0
2009-06-23 08:41:00,5.36621,5.36692,5.36497,5.36571,16000000.0
2009-06-23 08:42:00,5.36596,5.36596,5.3639,5.36543,14000000.0
2009-06-23 08:43:00,5.36346,5.36497,5.36328,5.36382,12000000.0
2009-06-23 08:44:00,5.36588,5.36673,5.36372,5.36576,9000000.0
2009-06-23 08:45:00,5.36688,5.36802,5.3652,5.36559,18000000.0
2009-06-23 08:46:00,5.36733,5.36891,5.36651,5.36658,14000000.0
2009-06-23 08:47:00,5.36824,5.36865,5.36674,5.36737,18000000.0
2009-06-23 08:48:00,5.368,5.36886,5.3674,5.36814,12000000.0
2009-06-23 08:49:00,5.36741,5.36751,5.36494,5.36647,14000000.0
2009-06-23 08:50:00,5.36549,5.36713,5.36412,5.36645,16000000.0
2009-06-23 08:51:00,5.36635,5.36657,5.36527,5.36531,21000000.0
2009-06-23 08:52:00,5.36569,5.36602,5.36252,5.36463,20000000.0
2009-06-23 08:53:00,5.36382,5.36488,5.36316,5.36488,7000000.0
2009-06-23 08:54:00,5.365,5.36595,5.36446,5.36559,17000000.0
2009-06-23 08:55:00,5.36514,5.36865,5.36514,5.36786,12000000.0
2009-06-23 08:56:00,5.36892,5.3693,5.36725,5.36837,17000000.0
2009-06-23 08:57:00,5.36749,5.36865,5.36644,5.36788,16000000.0
2009-06-23 08:58:00,5.36729,5.3675,5.36398,5.36428,12000000.0
2009-06-23 08:59:00,5.36469,5.36597,5.36207,5.36401,13000000.0
2009-06-23 09:00:00,5.36316,5.36346,5.35839,5.35839,17000000.0
2009-06-23 09:01:00,5.35921,5.36189,5.35808,5.36013,13000000.0
2009-06-23 09:02:00,5.35986,5.35986,5.35619,5.35654,8000000.0
2009-06-23 09:03:00,5.35645,5.35849,5.35445,5.35578,16000000.0
2009-06-23 09:04:00,5.3541,5.35521,5.35356,5.35521,8000000.0
2009-06-23 09:05:00,5.35653,5.3573,5.35447,5.35706,11000000.0
2009-06-23 09:06:00,5.35639,5.35926,5.35624,5.35905,10000000.0
2009-06-23 09:07:00,5.35686,5.35906,5.3567,5.35906,10000000.0
2009-06-23 09:08:00,5.35825,5.35886,5.35698,5.35698,19000000.0
2009-06-23 09:09:00,5.35892,5.35892,5.3566,5.35827,16000000.0
2009-06-23 09:10:00,5.35851,5.35963,5.35735,5.35963,8000000.0
2009-06-23 09:11:00,5.35866,5.35866,5.3572,5.35836,11000000.0
2009-06-23 09:12:00,5.35879,5.35888,5.35722,5.35805,16000000.0
2009-06-23 09:13:00,5.35762,5.35862,5.35718,5.35827,15000000.0
2009-06-23 09:14:00,5.35861,5.35929,5.35753,5.35834,17000000.0
2009-06-23 09:15:00,5.35801,5.35885,5.35666,5.35792,12000000.0
2009-06-23 09:16:00,5.35859,5.35859,5.35664,5.3585,14000000.0
2009-06-23 09:17:00,5.35739,5.35739,5.35572,5.35651,14000000.0
2009-06-23 09:18:00,5.35703,5.35747,5.35455,5.35487,18000000.0
2009-06-23 09:19:00,5.35481,5.35621,5.35476,5.35591,14000000.0
2009-06-23 09:20:00,5.35591,5.35591,5.35257,5.35538,18000000.0
2009-06-23 09:21:00,5.35421,5.35478,5.35215,5.35418,17000000.0
2009-06-23 09:22:00,5.35394,5.35606,5.35344,5.3548,13000000.0
2009-06-23 09:23:00,5.35422,5.35514,5.35312,5.35342,12000000.0
2009-06-23 09:24:00,5.35408,5.35491,5.35263,5.35295,14000000.0
2009-06-23 09:25:00,5.35132,5.35373,5.35118,5.35296,9000000.0
2009-06-23 09:26:00,5.35273,5.35406,5.35136,5.35363,13000000.0
2009-06-23 09:27:00,5.35323,5.35393,5.35224,5.35318,13000000.0
2009-06-23 09:28:00,5.3536,5.35559,5.35216,5.3552,19000000.0
2009-06-23 09:29:00,5.35495,5.35515,5.35295,5.35333,14000000.0
2009-06-23 09:30:00,5.35435,5.35759,5.35368,5.35678,15000000.0
2009-06-23 09:31:00,5.35476,5.35763,5.35476,5.35757,11000000.0
2009-06-23 09:32:00,5.35654,5.35654,5.35238,5.35238,16000000.0
2009-06-23 09:33:00,5.35439,5.35536,5.35282,5.35441,9000000.0
2009-06-23 09:34:00,5.35431,5.35638,5.35372,5.35372,18000000.0
2009-06-23 09:35:00,5.35487,5.3555,5.35198,5.35326,14000000.0
2009-06-23 09:36:00,5.35207,5.35351,5.35055,5.35193,16000000.0
2009-06-23 09:37:00,5.35151,5.35367,5.35131,5.35367,20000000.0
2009-06-23 09:38:00,5.35386,5.35399,5.35141,5.35235,19000000.0
2009-06-23 09:39:00,5.35278,5.35297,5.34977,5.35081,16000000.0
2009-06-23 09:40:00,5.3489,5.35168,5.3476,5.35021,12000000.0
2009-06-23 09:41:00,5.34966,5.35006,5.3472,5.34955,18000000.0
2009-06-23 09:42:00,5.34952,5.35032,5.34772,5.3493,16000000.0
2009-06-23 09:43:00,5.34847,5.34984,5.34718,5.34984,15000000.0
2009-06-23 09:44:00,5.34824,5.35027,5.34824,5.34881,13000000.0
2009-06-23 09:45:00,5.34851,5.35054,5.34815,5.35036,13000000.0
2009-06-23 09:46:00,5.35072,5.35144,5.34938,5.35144,17000000.0
2009-06-23 09:47:00,5.35138,5.35247,5.35059,5.351,13000000.0
2009-06-23 09:48:00,5.35156,5.35345,5.35156,5.35345,16000000.0
2009-06-23 09:49:00,5.35342,5.35413,5.35239,5.35407,17000000.0
2009-06-23 09:50:00,5.35341,5.35395,5.35155,5.35293,12000000.0
2009-06-23 09:51:00,5.35186,5.35385,5.35186,5.35385,16000000.0
2009-06-23 09:52:00,5.3545,5.3545,5.35197,5.35334,16000000.0
2009-06-23 09:53:00,5.35331,5.3537,5.35198,5.35258,15000000.0
2009-06-23 09:54:00,5.35264,5.35297,5.3506,5.35297,15000000.0
2009-06-23 09:55:00,5.3533,5.35372,5.35162,5.35242,15000000.0
2009-06-23 09:56:00,5.35362,5.35392,5.35195,5.35195,17000000.0
2009-06-23 09:57:00,5.35389,5.35468,5.35248,5.35468,12000000.0
2009-06-23 09:58:00,5.35358,5.35532,5.35242,5.35244,14000000.0
2009-06-23 09:59:00,5.35431,5.35455,5.35187,5.35187,10000000.0
2009-06-23 10:00:00,5.35192,5.35209,5.34874,5.34902,11000000.0
2009-06-23 10:01:00,5.34786,5.34926,5.34411,5.34682,24000000.0
2009-06-23 10:02:00,5.34555,5.34809,5.34528,5.34758,14000000.0
2009-06-23 10:03:00,5.3472,5.34748,5.34587,5.34702,16000000.0
2009-06-23 10:04:00,5.34644,5.34665,5.34565,5.34633,10000000.0
2009-06-23 10:05:00,5.34789,5.35131,5.34738,5.35131,10000000.0
2009-06-23 10:06:00,5.35142,5.35289,5.35104,5.35183,9000000.0
2009-06-23 10:07:00,5.35436,5.3558,5.35375,5.35476,11000000.0
2009-06-23 10:08:00,5.35477,5.35503,5.35325,5.35387,9000000.0
2009-06-23 10:09:00,5.35309,5.35407,5.35235,5.35393,11000000.0
2009-06-23 10:10:00,5.35348,5.35416,5.35223,5.35416,15000000.0
2009-06-23 10:11:00,5.3547,5.3551,5.35128,5.35266,16000000.0
2009-06-23 10:12:00,5.35235,5.35413,5.35135,5.35157,19000000.0
2009-06-23 10:13:00,5.35254,5.35325,5.35137,5.35137,9000000.0
2009-06-23 10:14:00,5.35275,5.35275,5.35112,5.35116,11000000.0
2009-06-23 10:15:00,5.3531,5.35337,5.35091,5.35216,8000000.0
2009-06-23 10:16:00,5.35067,5.35342,5.35067,5.35342,17000000.0
2009-06-23 10:17:00,5.35327,5.35551,5.35315,5.35486,16000000.0
2009-06-23 10:18:00,5.35409,5.35467,5.35313,5.35459,16000000.0
2009-06-23 10:19:00,5.35492,5.35492,5.35316,5.3535,17000000.0
2009-06-23 10:20:00,5.35309,5.3542,5.35272,5.3542,16000000.0
2009-06-23 10:21:00,5.35418,5.35418,5.35169,5.35217,7000000.0
2009-06-23 10:22:00,5.35366,5.35366,5.3519,5.35358,10000000.0
2009-06-23 10:23:00,5.35287,5.35325,5.35161,5.35325,14000000.0
2009-06-23 10:24:00,5.35347,5.3537,5.35249,5.3537,13000000.0
2009-06-23 10:25:00,5.35205,5.35461,5.35184,5.35414,12000000.0
2009-06-23 10:26:00,5.35485,5.35585,5.35399,5.35585,11000000.0
2009-06-23 10:27:00,5.356,5.3571,5.35511,5.35649,13000000.0
2009-06-23 10:28:00,5.35624,5.3574,5.35466,5.35693,13000000.0
2009-06-23 10:29:00,5.35738,5.35738,5.35614,5.35614,11000000.0
2009-06-23 10:30:00,5.3574,5.35831,5.35711,5.35831,9000000.0
2009-06-23 10:31:00,5.35658,5.35903,5.35658,5.35816,16000000.0
2009-06-23 10:32:00,5.35608,5.35768,5.35568,5.35663,9000000.0
2009-06-23 10:33:00,5.35754,5.35754,5.35538,5.35614,12000000.0
2009-06-23 10:34:00,5.35661,5.35661,5.35408,5.35644,11000000.0
2009-06-23 10:35:00,5.35546,5.35546,5.35292,5.35478,17000000.0
2009-06-23 10:36:00,5.35452,5.35459,5.35318,5.35438,10000000.0
2009-06-23 10:37:00,5.35407,5.35407,5.35269,5.3536,15000000.0
2009-06-23 10:38:00,5.35343,5.35367,5.35195,5.3528,17000000.0
2009-06-23 10:39:00,5.35277,5.35317,5.35031,5.35166,13000000.0
2009-06-23 10:40:00,5.35276,5.35276,5.35156,5.35184,10000000.0
2009-06-23 10:41:00,5.35214,5.35268,5.35028,5.35157,15000000.0
2009-06-23 10:42:00,5.35125,5.35125,5.34818,5.34843,12000000.0
2009-06-23 10:43:00,5.3495,5.35043,5.34815,5.34906,13000000.0
2009-06-23 10:44:00,5.34937,5.34937,5.34609,5.34749,12000000.0
2009-06-23 10:45:00,5.34792,5.34813,5.34654,5.34715,13000000.0
2009-06-23 10:46:00,5.34571,5.34681,5.34487,5.34627,13000000.0
2009-06-23 10:47:00,5.34545,5.34671,5.34545,5.34657,7000000.0
2009-06-23 10:48:00,5.34673,5.34673,5.34493,5.3457,12000000.0
2009-06-23 10:49:00,5.34542,5.34609,5.34364,5.34609,10000000.0
2009-06-23 10:50:00,5.34654,5.34779,5.34471,5.34779,14000000.0
2009-06-23 10:51:00,5.34785,5.34822,5.34695,5.34803,11000000.0
2009-06-23 10:52:00,5.34911,5.34981,5.34809,5.34937,20000000.0
2009-06-23 10:53:00,5.34926,5.35026,5.34919,5.34995,9000000.0
2009-06-23 10:54:00,5.34917,5.34991,5.34711,5.34862,18000000.0
2009-06-23 10:55:00,5.34791,5.34905,5.34702,5.34905,10000000.0
2009-06-23 10:56:00,5.34812,5.34837,5.34733,5.34783,11000000.0
2009-06-23 10:57:00,5.34754,5.3488,5.34708,5.3488,8000000.0
2009-06-23 10:58:00,5.34844,5.34844,5.34643,5.34718,10000000.0
2009-06-23 10:59:00,5.34599,5.34708,5.3449,5.34605,10000000.0
2009-06-23 11:00:00,5.34534,5.34643,5.34425,5.34426,15000000.0
2009-06-23 11:01:00,5.34609,5.34609,5.34447,5.34518,12000000.0
2009-06-23 11:02:00,5.34485,5.34485,5.34317,5.34415,8000000.0
2009-06-23 11:03:00,5.34206,5.34347,5.34163,5.34224,11000000.0
2009-06-23 11:04:00,5.3423,5.34292,5.33987,5.34283,15000000.0
2009-06-23 11:05:00,5.34341,5.34386,5.34158,5.34247,17000000.0
2009-06-23 11:06:00,5.34387,5.34465,5.34166,5.34331,12000000.0
2009-06-23 11:07:00,5.34348,5.34396,5.34139,5.34205,11000000.0
2009-06-23 11:08:00,5.3403,5.34198,5.33741,5.33957,22000000.0
2009-06-23 11:09:00,5.33888,5.34064,5.33845,5.33951,9000000.0
2009-06-23 11:10:00,5.33998,5.34047,5.33869,5.34047,16000000.0
2009-06-23 11:11:00,5.34045,5.34045,5.33827,5.33828,7000000.0
2009-06-23 11:12:00,5.33797,5.33922,5.3365,5.33898,15000000.0
2009-06-23 11:13:00,5.33883,5.33883,5.33764,5.33863,11000000.0
2009-06-23 11:14:00,5.33753,5.33805,5.33546,5.33569,18000000.0
2009-06-23 11:15:00,5.3372,5.3372,5.33598,5.33617,11000000.0
2009-06-23 11:16:00,5.33574,5.33678,5.33495,5.3361,13000000.0
2009-06-23 11:17:00,5.33651,5.33651,5.33479,5.33615,13000000.0
2009-06-23 11:18:00,5.33649,5.33649,5.33406,5.33484,9000000.0
2009-06-23 11:19:00,5.33522,5.33694,5.33461,5.33518,17000000.0
2009-06-23 11:20:00,5.33669,5.3372,5.33563,5.33713,14000000.0
2009-06-23 11:21:00,5.33668,5.33698,5.33439,5.33632,14000000.0
2009-06-23 11:22:00,5.33431,5.33779,5.33431,5.33686,22000000.0
2009-06-23 11:23:00,5.33544,5.33678,5.33544,5.33626,8000000.0
2009-06-23 11:24:00,5.33627,5.33649,5.33447,5.33546,18000000.0
2009-06-23 11:25:00,5.33586,5.33586,5.33417,5.3357,9000000.0
2009-06-23 11:26:00,5.33532,5.33625,5.33444,5.33625,15000000.0
2009-06-23 11:27:00,5.33523,5.33596,5.33452,5.3357,10000000.0
2009-06-23 11:28:00,5.33578,5.33645,5.33469,5.3356,13000000.0
2009-06-23 11:29:00,5.33722,5.33722,5.33579,5.3364,17000000.0
2009-06-23 11:30:00,5.33699,5.33748,5.33588,5.3372,13000000.0
2009-06-23 11:31:00,5.33812,5.33871,5.33663,5.33731,12000000.0
2009-06-23 11:32:00,5.33838,5.33863,5.33607,5.33607,20000000.0
2009-06-23 11:33:00,5.3363,5.33865,5.3363,5.33764,16000000.0
2009-06-23 11:34:00,5.33731,5.33795,5.3358,5.33712,13000000.0
2009-06-23 11:35:00,5.33769,5.33788,5.33588,5.33788,14000000.0
2009-06-23 11:36:00,5.33736,5.33786,5.33669,5.33762,11000000.0
2009-06-23 11:37:00,5.33859,5.33859,5.33686,5.33771,16000000.0
2009-06-23 11:38:00,5.33781,5.33781,5.33545,5.33726,8000000.0
2009-06-23 11:39:00,5.33655,5.33769,5.33467,5.33769,11000000.0
2009-06-23 11:40:00,5.3378,5.33941,5.33682,5.33941,12000000.0
2009-06-23 11:41:00,5.3397,5.3397,5.3377,5.33962,10000000.0
2009-06-23 11:42:00,5.33984,5.34011,5.33872,5.34005,10000000.0
2009-06-23 11:43:00,5.33976,5.34053,5.33827,5.33973,17000000.0
2009-06-23 11:44:00,5.33926,5.34073,5.33849,5.34068,15000000.0
2009-06-23 11:45:00,5.33976,5.34101,5.33917,5.34101,16000000.0
2009-06-23 11:46:00,5.3409,5.3415,5.3402,5.34138,7000000.0
2009-06-23 11:47:00,5.34057,5.34111,5.33901,5.34062,16000000.0
2009-06-23 11:48:00,5.34029,5.34032,5.33884,5.34032,13000000.0
2009-06-23 11:49:00,5.34048,5.34077,5.33937,5.33985,10000000.0
2009-06-23 11:50:00,5.33923,5.34049,5.33923,5.34049,12000000.0
2009-06-23 11:51:00,5.33921,5.34013,5.33778,5.33909,14000000.0
2009-06-23 11:52:00,5.33964,5.34065,5.33757,5.34022,18000000.0
2009-06-23 11:53:00,5.33955,5.34109,5.3393,5.3393,16000000.0
2009-06-23 11:54:00,5.34043,5.34131,5.33981,5.34044,8000000.0
2009-06-23 11:55:00,5.33917,5.34121,5.3391,5.341,8000000.0
2009-06-23 11:56:00,5.34117,5.34117,5.33875,5.3391,8000000.0
2009-06-23 11:57:00,5.33974,5.34109,5.33946,5.34023,11000000.0
2009-06-23 11:58:00,5.33938,5.34027,5.33817,5.33953,14000000.0
2009-06-23 11:59:00,5.33873,5.34022,5.33823,5.33872,11000000.0
2009-06-23 12:00:00,5.33842,5.34024,5.3383,5.33944,15000000.0
2009-06-23 12:01:00,5.3394,5.33981,5.33906,5.33963,13000000.0
2009-06-23 12:02:00,5.33984,5.34058,5.33882,5.33998,15000000.0
2009-06-23 12:03:00,5.34095,5.34124,5.33925,5.34016,11000000.0
2009-06-23 12:04:00,5.33975,5.3399,5.33813,5.33813,9000000.0
2009-06-23 12:05:00,5.33985,5.33985,5.33849,5.33969,9000000.0
2009-06-23 12:06:00,5.33955,5.33955,5.337,5.33731,15000000.0
2009-06-23 12:07:00,5.33659,5.33853,5.33626,5.33626,11000000.0
2009-06-23 12:08:00,5.33674,5.33674,5.33465,5.33465,8000000.0
2009-06-23 12:09:00,5.33507,5.33667,5.33473,5.33594,18000000.0
2009-06-23 12:10:00,5.33642,5.33706,5.33518,5.33541,14000000.0
2009-06-23 12:11:00,5.33657,5.33663,5.3354,5.33648,9000000.0
2009-06-23 12:12:00,5.33603,5.33724,5.33468,5.33724,18000000.0
2009-06-23 12:13:00,5.33733,5.3375,5.33554,5.3365,12000000.0
2009-06-23 12:14:00,5.33683,5.3371,5.33553,5.33702,10000000.0
2009-06-23 12:15:00,5.33678,5.33694,5.33559,5.33633,8000000.0
2009-06-23 12:16:00,5.33539,5.33634,5.33305,5.33421,14000000.0
2009-06-23 12:17:00,5.33297,5.33542,5.33262,5.33262,13000000.0
2009-06-23 12:18:00,5.3332,5.33349,5.3315,5.33275,10000000.0
2009-06-23 12:19:00,5.33264,5.33292,5.33112,5.33219,11000000.0
2009-06-23 12:20:00,5.33193,5.33202,5.33051,5.33088,8000000.0
2009-06-23 12:21:00,5.33093,5.33258,5.32936,5.32936,20000000.0
2009-06-23 12:22:00,5.32955,5.33194,5.32955,5.33194,14000000.0
2009-06-23 12:23:00,5.33019,5.3316,5.32933,5.33023,11000000.0
2009-06-23 12:24:00,5.33077,5.33228,5.33049,5.33174,17000000.0
2009-06-23 12:25:00,5.33153,5.33241,5.33016,5.33227,12000000.0
2009-06-23 12:26:00,5.33032,5.33173,5.33012,5.33136,7000000.0
2009-06-23 12:27:00,5.33173,5.33199,5.33086,5.33169,7000000.0
2009-06-23 12:28:00,5.33179,5.33204,5.32995,5.33156,19000000.0
2009-06-23 12:29:00,5.33234,5.33251,5.33093,5.33094,12000000.0
2009-06-23 12:30:00,5.331,5.33214,5.33049,5.33214,10000000.0
2009-06-23 12:31:00,5.33183,5.33317,5.33111,5.33163,12000000.0
2009-06-23 12:32:00,5.33117,5.33202,5.33092,5.33157,12000000.0
2009-06-23 12:33:00,5.33155,5.33201,5.32961,5.33082,15000000.0
2009-06-23 12:34:00,5.33065,5.33157,5.32999,5.3311,12000000.0
2009-06-23 12:35:00,5.33098,5.33098,5.32628,5.32751,12000000.0
2009-06-23 12:36:00,5.32738,5.32738,5.32506,5.32506,15000000.0
2009-06-23 12:37:00,5.32601,5.32672,5.32484,5.32667,8000000.0
2009-06-23 12:38:00,5.32594,5.32599,5.32186,5.32425,15000000.0
2009-06-23 12:39:00,5.32438,5.32497,5.32332,5.32424,14000000.0
2009-06-23 12:40:00,5.32453,5.3252,5.32319,5.32489,18000000.0
2009-06-23 12:41:00,5.32463,5.32513,5.32365,5.3246,11000000.0
2009-06-23 12:42:00,5.32366,5.32578,5.32335,5.32397,17000000.0
2009-06-23 12:43:00,5.32593,5.32654,5.32496,5.3262,11000000.0
2009-06-23 12:44:00,5.32687,5.32734,5.3251,5.32615,13000000.0
2009-06-23 12:45:00,5.32551,5.32734,5.32542,5.32734,10000000.0
2009-06-23 12:46:00,5.32522,5.327,5.32522,5.32653,20000000.0
2009-06-23 12:47:00,5.32371,5.32589,5.32316,5.32478,10000000.0
2009-06-23 12:48:00,5.3238,5.32554,5.32318,5.32487,10000000.0
2009-06-23 12:49:00,5.32391,5.32461,5.32333,5.32422,15000000.0
2009-06-23 12:50:00,5.32393,5.32398,5.32201,5.32211,14000000.0
2009-06-23 12:51:00,5.32302,5.32379,5.32112,5.32153,14000000.0
2009-06-23 12:52:00,5.32119,5.32277,5.32038,5.32277,9000000.0
2009-06-23 12:53:00,5.32158,5.32319,5.32158,5.32187,9000000.0
2009-06-23 12:54:00,5.32363,5.32453,5.32276,5.3243,20000000.0
2009-06-23 12:55:00,5.32498,5.32596,5.32431,5.32563,12000000.0
2009-06-23 12:56:00,5.32538,5.32614,5.32459,5.32579,7000000.0
2009-06-23 12:57:00,5.32671,5.32711,5.32491,5.32527,13000000.0
2009-06-23 12:58:00,5.32493,5.32671,5.32477,5.32594,16000000.0
2009-06-23 12:59:00,5.32632,5.32657,5.324,5.32632,14000000.0
2009-06-23 13:00:00,5.32672,5.3272,5.32542,5.32645,12000000.0
2009-06-23 13:01:00,5.32581,5.32735,5.32575,5.32583,17000000.0
2009-06-23 13:02:00,5.32695,5.32764,5.3258,5.32764,10000000.0
2009-06-23 13:03:00,5.32706,5.3279,5.32604,5.3278,22000000.0
2009-06-23 13:04:00,5.32641,5.32713,5.32531,5.32693,20000000.0
2009-06-23 13:05:00,5.32647,5.32711,5.32477,5.32608,14000000.0
2009-06-23 13:06:00,5.32571,5.32658,5.32446,5.32625,17000000.0
2009-06-23 13:07:00,5.32614,5.32701,5.32483,5.32674,22000000.0
2009-06-23 13:08:00,5.32564,5.32702,5.32541,5.32702,12000000.0
2009-06-23 13:09:00,5.32648,5.32697,5.32537,5.32557,12000000.0
2009-06-23 13:10:00,5.32682,5.32715,5.32558,5.32558,20000000.0
2009-06-23 13:11:00,5.32649,5.3275,5.3255,5.32624,12000000.0
2009-06-23 13:12:00,5.32738,5.32738,5.32496,5.32605,16000000.0
2009-06-23 13:13:00,5.32517,5.32612,5.32445,5.32589,14000000.0
2009-06-23 13:14:00,5.3244,5.32581,5.32266,5.32266,17000000.0
2009-06-23 13:15:00,5.32369,5.3251,5.32301,5.32498,7000000.0
2009-06-23 13:16:00,5.32495,5.32652,5.32398,5.32652,9000000.0
2009-06-23 13:17:00,5.32677,5.32677,5.32531,5.32617,15000000.0
2009-06-23 13:18:00,5.32515,5.32614,5.32445,5.32479,17000000.0
2009-06-23 13:19:00,5.32628,5.32663,5.32479,5.32587,15000000.0
2009-06-23 13:20:00,5.32658,5.32732,5.32529,5.32651,12000000.0
2009-06-23 13:21:00,5.32724,5.32724,5.32434,5.32526,24000000.0
2009-06-23 13:22:00,5.32544,5.32552,5.32215,5.32331,12000000.0
2009-06-23 13:23:00,5.32309,5.32476,5.32018,5.32235,12000000.0
2009-06-23 13:24:00,5.32205,5.3249,5.32176,5.3249,18000000.0
2009-06-23 13:25:00,5.32394,5.32482,5.3233,5.32379,12000000.0
2009-06-23 13:26:00,5.32563,5.32563,5.32374,5.3251,12000000.0
2009-06-23 13:27:00,5.3255,5.3264,5.32498,5.3264,9000000.0
2009-06-23 13:28:00,5.32465,5.3259,5.32254,5.3233,15000000.0
2009-06-23 13:29:00,5.3238,5.32636,5.3238,5.32628,14000000.0
2009-06-23 13:30:00,5.32633,5.32641,5.3249,5.32587,11000000.0
2009-06-23 13:31:00,5.32571,5.32648,5.32495,5.32612,11000000.0
2009-06-23 13:32:00,5.32679,5.32759,5.32548,5.32759,8000000.0
2009-06-23 13:33:00,5.32668,5.32839,5.3265,5.3275,14000000.0
2009-06-23 13:34:00,5.32778,5.32781,5.32462,5.32513,11000000.0
2009-06-23 13:35:00,5.32469,5.32645,5.32141,5.32185,16000000.0
2009-06-23 13:36:00,5.31861,5.32125,5.31761,5.31808,8000000.0
2009-06-23 13:37:00,5.31751,5.32117,5.31524,5.31719,17000000.0
2009-06-23 13:38:00,5.31592,5.31696,5.31511,5.31556,14000000.0
2009-06-23 13:39:00,5.31556,5.31566,5.3131,5.3146,10000000.0
2009-06-23 13:40:00,5.31622,5.31659,5.31475,5.31634,8000000.0
2009-06-23 13:41:00,5.31635,5.31635,5.31507,5.31597,11000000.0
2009-06-23 13:42:00,5.31615,5.31665,5.31452,5.31641,14000000.0
2009-06-23 13:43:00,5.31632,5.3165,5.31485,5.31643,11000000.0
2009-06-23 13:44:00,5.31629,5.31709,5.31535,5.31652,11000000.0
2009-06-23 13:45:00,5.31666,5.31718,5.31484,5.31587,14000000.0
2009-06-23 13:46:00,5.31522,5.31633,5.31429,5.31459,11000000.0
2009-06-23 13:47:00,5.31647,5.31798,5.31565,5.31586,13000000.0
2009-06-23 13:48:00,5.31756,5.31768,5.31571,5.3165,14000000.0
2009-06-23 13:49:00,5.31656,5.31719,5.31447,5.31695,12000000.0
2009-06-23 13:50:00,5.31692,5.31933,5.31587,5.3182,16000000.0
2009-06-23 13:51:00,5.31752,5.31941,5.31752,5.31936,14000000.0
2009-06-23 13:52:00,5.31882,5.31948,5.31832,5.31928,10000000.0
2009-06-23 13:53:00,5.32001,5.32013,5.3189,5.32013,10000000.0
2009-06-23 13:54:00,5.32102,5.32113,5.3194,5.31983,8000000.0
2009-06-23 13:55:00,5.32076,5.32076,5.31935,5.31981,13000000.0
2009-06-23 13:56:00,5.32087,5.32124,5.31956,5.32124,17000000.0
2009-06-23 13:57:00,5.32111,5.32136,5.31943,5.31943,13000000.0
2009-06-23 13:58:00,5.32072,5.32368,5.3202,5.32368,7000000.0
2009-06-23 13:59:00,5.32222,5.32316,5.32103,5.32316,9000000.0
2009-06-23 14:00:00,5.32374,5.32374,5.3214,5.32184,7000000.0
2009-06-23 14:01:00,5.32265,5.32265,5.32059,5.32145,11000000.0
2009-06-23 14:02:00,5.32062,5.32221,5.31883,5.32127,19000000.0
2009-06-23 14:03:00,5.32112,5.32216,5.32013,5.32025,13000000.0
2009-06-23 14:04:00,5.32168,5.32324,5.32027,5.32262,22000000.0
2009-06-23 14:05:00,5.3237,5.32393,5.32231,5.32389,17000000.0
2009-06-23 14:06:00,5.32388,5.32388,5.32144,5.32144,11000000.0
2009-06-23 14:07:00,5.32379,5.32379,5.32183,5.32258,9000000.0
2009-06-23 14:08:00,5.32219,5.32298,5.3219,5.32298,11000000.0
2009-06-23 14:09:00,5.32215,5.3234,5.32177,5.3229,12000000.0
2009-06-23 14:10:00,5.32319,5.32368,5.32152,5.32225,13000000.0
2009-06-23 14:11:00,5.32181,5.32276,5.32033,5.32157,14000000.0
2009-06-23 14:12:00,5.32045,5.32151,5.3195,5.31966,11000000.0
2009-06-23 14:13:00,5.32139,5.32225,5.32039,5.32074,11000000.0
2009-06-23 14:14:00,5.32098,5.32098,5.31849,5.31849,7000000.0
2009-06-23 14:15:00,5.32156,5.32156,5.31778,5.31778,14000000.0
2009-06-23 14:16:00,5.31743,5.31743,5.31306,5.31441,13000000.0
2009-06-23 14:17:00,5.31379,5.31661,5.31288,5.31288,22000000.0
2009-06-23 14:18:00,5.31438,5.31581,5.31366,5.31567,15000000.0
2009-06-23 14:19:00,5.31593,5.31593,5.31359,5.31463,12000000.0
2009-06-23 14:20:00,5.31366,5.31421,5.31218,5.31374,7000000.0
2009-06-23 14:21:00,5.31025,5.31259,5.30875,5.30952,13000000.0
2009-06-23 14:22:00,5.31109,5.31353,5.31024,5.31353,8000000.0
2009-06-23 14:23:00,5.31086,5.31329,5.31084,5.31329,11000000.0
2009-06-23 14:24:00,5.31177,5.31362,5.31145,5.31271,13000000.0
2009-06-23 14:25:00,5.31344,5.31365,5.31133,5.31133,15000000.0
2009-06-23 14:26:00,5.31299,5.31318,5.31125,5.31229,8000000.0
2009-06-23 14:27:00,5.31272,5.31406,5.31198,5.31356,10000000.0
2009-06-23 14:28:00,5.31405,5.31417,5.31224,5.31408,11000000.0
2009-06-23 14:29:00,5.31462,5.31516,5.31328,5.31516,21000000.0
2009-06-23 14:30:00,5.31476,5.31574,5.31462,5.31568,11000000.0
2009-06-23 14:31:00,5.31628,5.31634,5.31461,5.31561,17000000.0
2009-06-23 14:32:00,5.31502,5.31555,5.3131,5.31419,15000000.0
2009-06-23 14:33:00,5.31436,5.31465,5.31334,5.31451,8000000.0
2009-06-23 14:34:00,5.31581,5.31724,5.31504,5.31724,9000000.0
2009-06-23 14:35:00,5.31711,5.31757,5.31498,5.31701,11000000.0
2009-06-23 14:36:00,5.31726,5.31726,5.31243,5.31404,15000000.0
2009-06-23 14:37:00,5.31329,5.31411,5.31147,5.31267,8000000.0
2009-06-23 14:38:00,5.31283,5.3142,5.31218,5.31387,10000000.0
2009-06-23 14:39:00,5.3143,5.31488,5.31324,5.31418,19000000.0
2009-06-23 14:40:00,5.31542,5.31623,5.31431,5.31619,15000000.0
2009-06-23 14:41:00,5.31677,5.317,5.31429,5.31525,15000000.0
2009-06-23 14:42:00,5.31605,5.31605,5.31394,5.31596,17000000.0
2009-06-23 14:43:00,5.31426,5.31635,5.31426,5.31531,15000000.0
2009-06-23 14:44:00,5.31591,5.31659,5.31425,5.31425,15000000.0
2009-06-23 14:45:00,5.31534,5.31611,5.3142,5.31466,9000000.0
2009-06-23 14:46:00,5.31284,5.31387,5.31077,5.31077,11000000.0
2009-06-23 14:47:00,5.30926,5.31115,5.30606,5.30683,12000000.0
2009-06-23 14:48:00,5.30432,5.30828,5.30364,5.30817,12000000.0
2009-06-23 14:49:00,5.30672,5.31194,5.30672,5.31192,12000000.0
2009-06-23 14:50:00,5.31097,5.31137,5.30809,5.30943,15000000.0
2009-06-23 14:51:00,5.30805,5.30972,5.30692,5.30802,10000000.0
2009-06-23 14:52:00,5.30733,5.30742,5.3056,5.30686,13000000.0
2009-06-23 14:53:00,5.30729,5.30781,5.30486,5.30486,13000000.0
2009-06-23 14:54:00,5.30726,5.30873,5.30608,5.30737,9000000.0
2009-06-23 14:55:00,5.30938,5.31152,5.30791,5.31067,16000000.0
2009-06-23 14:56:00,5.31073,5.31181,5.30978,5.31165,15000000.0
2009-06-23 14:57:00,5.31189,5.31284,5.31056,5.31284,15000000.0
2009-06-23 14:58:00,5.31281,5.31291,5.31021,5.3111,11000000.0
2009-06-23 14:59:00,5.31119,5.31188,5.30972,5.31187,14000000.0
2009-06-23 15:00:00,5.31064,5.31064,5.30183,5.30305,18000000.0
2009-06-23 15:01:00,5.30312,5.30631,5.30173,5.30429,12000000.0
2009-06-23 15:02:00,5.30596,5.30701,5.30437,5.30607,7000000.0
2009-06-23 15:03:00,5.30587,5.30728,5.30483,5.30488,18000000.0
2009-06-23 15:04:00,5.30689,5.30829,5.30635,5.30709,21000000.0
2009-06-23 15:05:00,5.30848,5.30973,5.30757,5.30798,13000000.0
2009-06-23 15:06:00,5.30774,5.30995,5.30774,5.30839,14000000.0
2009-06-23 15:07:00,5.30912,5.31031,5.30765,5.31031,22000000.0
2009-06-23 15:08:00,5.30974,5.31156,5.3088,5.31145,10000000.0
2009-06-23 15:09:00,5.30941,5.31225,5.30898,5.31225,9000000.0
2009-06-23 15:10:00,5.31217,5.31221,5.3096,5.31114,14000000.0
2009-06-23 15:11:00,5.31144,5.31225,5.31028,5.3121,12000000.0
2009-06-23 15:12:00,5.31178,5.31247,5.31091,5.31207,13000000.0
2009-06-23 15:13:00,5.31138,5.31262,5.31115,5.31262,12000000.0
2009-06-23 15:14:00,5.31259,5.3145,5.31259,5.3145,10000000.0
2009-06-23 15:15:00,5.31525,5.31577,5.31403,5.31456,16000000.0
2009-06-23 15:16:00,5.31487,5.31541,5.31177,5.31425,15000000.0
2009-06-23 15:17:00,5.31337,5.314,5.31124,5.31124,14000000.0
2009-06-23 15:18:00,5.31252,5.31413,5.31149,5.31319,12000000.0
2009-06-23 15:19:00,5.31232,5.31499,5.31232,5.31359,11000000.0
2009-06-23 15:20:00,5.31387,5.31466,5.31302,5.31466,14000000.0
2009-06-23 15:21:00,5.3126,5.31292,5.31089,5.31245,14000000.0
2009-06-23 15:22:00,5.31267,5.31308,5.31138,5.31183,10000000.0
2009-06-23 15:23:00,5.31217,5.3132,5.31159,5.31248,11000000.0
2009-06-23 15:24:00,5.31013,5.31072,5.30783,5.30807,10000000.0
2009-06-23 15:25:00,5.30679,5.31045,5.30679,5.30887,16000000.0
2009-06-23 15:26:00,5.3091,5.31042,5.30802,5.31042,15000000.0
2009-06-23 15:27:00,5.30942,5.30942,5.30751,5.30853,10000000.0
2009-06-23 15:28:00,5.30849,5.30879,5.30706,5.30706,11000000.0
2009-06-23 15:29:00,5.30879,5.31176,5.30765,5.31176,19000000.0
2009-06-23 15:30:00,5.31111,5.31405,5.31027,5.31116,10000000.0
2009-06-23 15:31:00,5.30961,5.31197,5.30913,5.31062,14000000.0
2009-06-23 15:32:00,5.30999,5.31087,5.30795,5.30997,12000000.0
2009-06-23 15:33:00,5.31052,5.31063,5.30825,5.31063,20000000.0
2009-06-23 15:34:00,5.31115,5.31115,5.30806,5.30999,12000000.0
2009-06-23 15:35:00,5.30928,5.31019,5.30685,5.30744,12000000.0
2009-06-23 15:36:00,5.30887,5.30911,5.30643,5.30762,10000000.0
2009-06-23 15:37:00,5.30831,5.30876,5.30609,5.30876,10000000.0
2009-06-23 15:38:00,5.30951,5.30951,5.30669,5.30793,13000000.0
2009-06-23 15:39:00,5.30791,5.30915,5.30694,5.30902,7000000.0
2009-06-23 15:40:00,5.3087,5.30883,5.30692,5.30767,10000000.0
2009-06-23 15:41:00,5.30869,5.30894,5.30759,5.30888,9000000.0
2009-06-23 15:42:00,5.3089,5.30944,5.30763,5.30919,13000000.0
2009-06-23 15:43:00,5.30875,5.31085,5.30763,5.31085,16000000.0
2009-06-23 15:44:00,5.31123,5.31123,5.30827,5.31123,14000000.0
2009-06-23 15:45:00,5.31133,5.31163,5.30918,5.30918,15000000.0
2009-06-23 15:46:00,5.31009,5.31057,5.30864,5.30994,13000000.0
2009-06-23 15:47:00,5.31105,5.31173,5.30933,5.31173,9000000.0
2009-06-23 15:48:00,5.31101,5.31218,5.30976,5.31126,21000000.0
2009-06-23 15:49:00,5.31129,5.31173,5.30947,5.31173,23000000.0
2009-06-23 15:50:00,5.3116,5.3116,5.30826,5.30927,12000000.0
2009-06-23 15:51:00,5.31079,5.31079,5.30874,5.30901,19000000.0
2009-06-23 15:52:00,5.30947,5.31016,5.30782,5.30854,15000000.0
2009-06-23 15:53:00,5.30819,5.30851,5.30601,5.30601,14000000.0
2009-06-23 15:54:00,5.30656,5.30735,5.30531,5.30723,15000000.0
2009-06-23 15:55:00,5.30793,5.30844,5.30612,5.30737,12000000.0
2009-06-23 15:56:00,5.3077,5.30793,5.30379,5.30505,18000000.0
2009-06-23 15:57:00,5.30417,5.30548,5.30359,5.30409,10000000.0
2009-06-23 15:58:00,5.30493,5.30563,5.30282,5.30563,22000000.0
2009-06-23 15:59:00,5.30391,5.30572,5.30391,5.30516,12000000.0
2009-06-23 16:00:00,5.30531,5.30756,5.30418,5.30756,12000000.0
2009-06-23 16:01:00,5.30867,5.30867,5.3061,5.30678,12000000.0
2009-06-23 16:02:00,5.30662,5.30816,5.30571,5.30779,13000000.0
2009-06-23 16:03:00,5.30741,5.30795,5.30359,5.3057,13000000.0
2009-06-23 16:04:00,5.30348,5.30436,5.30048,5.30048,11000000.0
2009-06-23 16:05:00,5.30011,5.30093,5.29762,5.29923,9000000.0
2009-06-23 16:06:00,5.29828,5.30072,5.29828,5.30015,14000000.0
2009-06-23 16:07:00,5.30088,5.30202,5.29919,5.30202,15000000.0
2009-06-23 16:08:00,5.30038,5.30281,5.29978,5.30281,15000000.0
2009-06-23 16:09:00,5.30256,5.30384,5.30084,5.30283,17000000.0
2009-06-23 16:10:00,5.30316,5.30456,5.30143,5.30387,14000000.0
2009-06-23 16:11:00,5.30615,5.30731,5.30421,5.30731,9000000.0
2009-06-23 16:12:00,5.30765,5.30791,5.3054,5.30739,15000000.0
2009-06-23 16:13:00,5.30722,5.30816,5.30637,5.30809,14000000.0
2009-06-23 16:14:00,5.30812,5.30882,5.30672,5.30882,12000000.0
2009-06-23 16:15:00,5.30955,5.31043,5.30855,5.31025,14000000.0
2009-06-23 16:16:00,5.30861,5.31014,5.30776,5.30927,13000000.0
2009-06-23 16:17:00,5.30895,5.30993,5.30738,5.30906,18000000.0
2009-06-23 16:18:00,5.30786,5.30854,5.30614,5.30662,13000000.0
2009-06-23 16:19:00,5.30642,5.30738,5.30585,5.30738,8000000.0
2009-06-23 16:20:00,5.30714,5.30788,5.30562,5.30684,13000000.0
2009-06-23 16:21:00,5.30652,5.30652,5.30457,5.30549,12000000.0
2009-06-23 16:22:00,5.30575,5.30593,5.30306,5.30367,11000000.0
2009-06-23 16:23:00,5.30354,5.30427,5.30188,5.30427,14000000.0
2009-06-23 16:24:00,5.30522,5.30718,5.30369,5.30718,15000000.0
2009-06-23 16:25:00,5.30632,5.30856,5.30526,5.30856,11000000.0
2009-06-23 16:26:00,5.30918,5.30948,5.30709,5.30822,8000000.0
2009-06-23 16:27:00,5.31009,5.31116,5.3095,5.31116,10000000.0
2009-06-23 16:28:00,5.31195,5.31201,5.30955,5.31153,15000000.0
2009-06-23 16:29:00,5.31222,5.31222,5.31002,5.31068,7000000.0
2009-06-23 16:30:00,5.31283,5.31367,5.31101,5.31218,16000000.0
2009-06-23 16:31:00,5.31327,5.31392,5.31222,5.31381,14000000.0
2009-06-23 16:32:00,5.31455,5.31455,5.31146,5.31146,7000000.0
2009-06-23 16:33:00,5.31308,5.31323,5.31063,5.31196,8000000.0
2009-06-23 16:34:00,5.31138,5.31142,5.31044,5.31077,8000000.0
2009-06-23 16:35:00,5.31067,5.31079,5.3091,5.3091,9000000.0
2009-06-23 16:36:00,5.31109,5.31146,5.30839,5.30977,13000000.0
2009-06-23 16:37:00,5.3093,5.31034,5.30835,5.31006,18000000.0
2009-06-23 16:38:00,5.31073,5.31238,5.30891,5.31238,18000000.0
2009-06-23 16:39:00,5.31168,5.31202,5.31018,5.31018,20000000.0
2009-06-23 16:40:00,5.311,5.31258,5.31037,5.31258,13000000.0
2009-06-23 16:41:00,5.3127,5.31426,5.31102,5.31382,20000000.0
2009-06-23 16:42:00,5.31483,5.31628,5.31428,5.31571,18000000.0
2009-06-23 16:43:00,5.31605,5.31605,5.31407,5.31477,15000000.0
2009-06-23 16:44:00,5.31544,5.31562,5.31315,5.31562,20000000.0
2009-06-23 16:45:00,5.31462,5.31574,5.31273,5.31343,13000000.0
2009-06-23 16:46:00,5.3126,5.3137,5.31121,5.31267,15000000.0
2009-06-23 16:47:00,5.31217,5.31259,5.31071,5.31259,8000000.0
2009-06-23 16:48:00,5.31328,5.31328,5.31129,5.31307,11000000.0
2009-06-23 16:49:00,5.31322,5.31322,5.3117,5.3127,12000000.0
2009-06-23 16:50:00,5.31323,5.31576,5.31203,5.31457,15000000.0
2009-06-23 16:51:00,5.3142,5.31463,5.31129,5.31173,18000000.0
2009-06-23 16:52:00,5.31305,5.31382,5.31068,5.31095,14000000.0
2009-06-23 16:53:00,5.31279,5.31366,5.31166,5.31293,8000000.0
2009-06-23 16:54:00,5.31364,5.31425,5.31169,5.31343,11000000.0
2009-06-23 16:55:00,5.31198,5.31487,5.31198,5.31458,12000000.0
2009-06-23 16:56:00,5.31498,5.31498,5.31325,5.31358,10000000.0
2009-06-23 16:57:00,5.3147,5.31495,5.31301,5.31421,8000000.0
2009-06-23 16:58:00,5.31427,5.31459,5.3113,5.31222,9000000.0
2009-06-23 16:59:00,5.31209,5.31209,5.30747,5.3083,13000000.0
2009-06-23 17:00:00,5.30881,5.30937,5.30615,5.30905,11000000.0
2009-06-23 17:01:00,5.30947,5.31071,5.30861,5.30956,12000000.0
2009-06-23 17:02:00,5.30964,5.30992,5.3077,5.30946,10000000.0
2009-06-23 17:03:00,5.30979,5.31175,5.30917,5.31038,16000000.0
2009-06-23 17:04:00,5.31081,5.31092,5.30923,5.31045,13000000.0
2009-06-23 17:05:00,5.31055,5.31148,5.30938,5.31148,16000000.0
2009-06-23 17:06:00,5.31081,5.31118,5.30982,5.31114,12000000.0
2009-06-23 17:07:00,5.31052,5.3114,5.30959,5.31038,8000000.0
2009-06-23 17:08:00,5.30955,5.31058,5.3074,5.30802,21000000.0
2009-06-23 17:09:00,5.30761,5.30863,5.30474,5.30759,16000000.0
2009-06-23 17:10:00,5.30648,5.30802,5.30604,5.30732,11000000.0
2009-06-23 17:11:00,5.30784,5.30835,5.30683,5.30835,11000000.0
2009-06-23 17:12:00,5.30859,5.30863,5.30694,5.30846,9000000.0
2009-06-23 17:13:00,5.309,5.309,5.30569,5.30569,9000000.0
2009-06-23 17:14:00,5.30551,5.30668,5.30325,5.30569,17000000.0
2009-06-23 17:15:00,5.30261,5.30499,5.30179,5.30499,11000000.0
2009-06-23 17:16:00,5.30272,5.30406,5.30155,5.30332,15000000.0
2009-06-23 17:17:00,5.30472,5.30505,5.3034,5.30505,13000000.0
2009-06-23 17:18:00,5.30547,5.30655,5.30415,5.30566,15000000.0
2009-06-23 17:19:00,5.30523,5.30643,5.30378,5.30389,17000000.0
2009-06-23 17:20:00,5.30432,5.30455,5.30224,5.3041,12000000.0
2009-06-23 17:21:00,5.30402,5.30463,5.30325,5.30412,7000000.0
2009-06-23 17:22:00,5.30496,5.30611,5.30436,5.30583,14000000.0
2009-06-23 17:23:00,5.30553,5.30615,5.30454,5.30487,13000000.0
2009-06-23 17:24:00,5.30586,5.30661,5.30508,5.30508,9000000.0
2009-06-23 17:25:00,5.30666,5.30666,5.30399,5.3048,11000000.0
2009-06-23 17:26:00,5.30296,5.3039,5.29964,5.30177,16000000.0
2009-06-23 17:27:00,5.29992,5.30225,5.29992,5.30076,9000000.0
2009-06-23 17:28:00,5.30093,5.30144,5.29907,5.30041,15000000.0
2009-06-23 17:29:00,5.29945,5.30298,5.29889,5.30298,11000000.0
2009-06-23 17:30:00,5.30283,5.30309,5.30052,5.30281,19000000.0
2009-06-23 17:31:00,5.30258,5.30505,5.30209,5.30414,11000000.0
2009-06-23 17:32:00,5.30399,5.30465,5.30153,5.30153,9000000.0
2009-06-23 17:33:00,5.30262,5.30268,5.29998,5.30164,10000000.0
2009-06-23 17:34:00,5.30092,5.30178,5.29783,5.29895,14000000.0
2009-06-23 17:35:00,5.29849,5.29872,5.29629,5.29724,13000000.0
2009-06-23 17:36:00,5.29617,5.29794,5.29593,5.29728,11000000.0
2009-06-23 17:37:00,5.29877,5.29941,5.29789,5.2992,15000000.0
2009-06-23 17:38:00,5.29855,5.29915,5.29722,5.29895,17000000.0
2009-06-23 17:39:00,5.29888,5.29959,5.29819,5.29959,8000000.0
2009-06-23 17:40:00,5.29989,5.30132,5.29851,5.30013,12000000.0
2009-06-23 17:41:00,5.30081,5.30081,5.29755,5.29847,21000000.0
2009-06-23 17:42:00,5.29886,5.3004,5.29731,5.29991,13000000.0
2009-06-23 17:43:00,5.30121,5.30166,5.29943,5.30165,11000000.0
2009-06-23 17:44:00,5.30095,5.3018,5.29945,5.29971,19000000.0
2009-06-23 17:45:00,5.30006,5.30013,5.29845,5.29888,10000000.0
2009-06-23 17:46:00,5.29883,5.30084,5.2986,5.29942,13000000.0
2009-06-23 17:47:00,5.30041,5.30149,5.29913,5.30131,9000000.0
2009-06-23 17:48:00,5.30005,5.30188,5.29944,5.30188,14000000.0
2009-06-23 17:49:00,5.30038,5.30209,5.29921,5.29921,14000000.0
2009-06-23 17:50:00,5.29892,5.30147,5.29867,5.29927,17000000.0
2009-06-23 17:51:00,5.29936,5.30048,5.29873,5.29961,13000000.0
2009-06-23 17:52:00,5.2995,5.30007,5.29714,5.2983,24000000.0
2009-06-23 17:53:00,5.29927,5.30084,5.29841,5.30016,16000000.0
2009-06-23 17:54:00,5.30014,5.30031,5.29874,5.29964,16000000.0
2009-06-23 17:55:00,5.30003,5.30085,5.2992,5.30023,13000000.0
2009-06-23 17:56:00,5.30011,5.30106,5.29835,5.29986,15000000.0
2009-06-23 17:57:00,5.29955,5.30023,5.29846,5.29987,10000000.0
2009-06-23 17:58:00,5.29872,5.2997,5.29816,5.29942,15000000.0
2009-06-23 17:59:00,5.29976,5.29976,5.29723,5.29881,13000000.0
2009-06-23 18:00:00,5.2985,5.29916,5.29694,5.29916,7000000.0
2009-06-23 18:01:00,5.29822,5.29822,5.29546,5.29571,18000000.0
2009-06-23 18:02:00,5.29486,5.29584,5.28734,5.29056,17000000.0
2009-06-23 18:03:00,5.29001,5.29123,5.28771,5.28866,16000000.0
2009-06-23 18:04:00,5.28929,5.29162,5.28832,5.29137,14000000.0
2009-06-23 18:05:00,5.29179,5.29198,5.28856,5.29039,13000000.0
2009-06-23 18:06:00,5.28926,5.29087,5.28636,5.28657,18000000.0
2009-06-23 18:07:00,5.28677,5.28827,5.28522,5.28654,12000000.0
2009-06-23 18:08:00,5.2847,5.28625,5.28382,5.28575,18000000.0
2009-06-23 18:09:00,5.28413,5.285,5.28179,5.28219,12000000.0
2009-06-23 18:10:00,5.28311,5.28472,5.28131,5.28131,13000000.0
2009-06-23 18:11:00,5.2809,5.28219,5.27959,5.28012,10000000.0
2009-06-23 18:12:00,5.27958,5.28157,5.27928,5.28021,11000000.0
2009-06-23 18:13:00,5.28096,5.28192,5.27974,5.28074,14000000.0
2009-06-23 18:14:00,5.28242,5.2831,5.28163,5.28269,10000000.0
2009-06-23 18:15:00,5.28396,5.28396,5.28192,5.2828,10000000.0
2009-06-23 18:16:00,5.28366,5.28389,5.28234,5.283,9000000.0
2009-06-23 18:17:00,5.28165,5.28392,5.28165,5.28246,18000000.0
2009-06-23 18:18:00,5.28271,5.2843,5.28271,5.28373,14000000.0
2009-06-23 18:19:00,5.28406,5.28406,5.28175,5.28212,10000000.0
2009-06-23 18:20:00,5.28163,5.28288,5.28025,5.28072,15000000.0
2009-06-23 18:21:00,5.28008,5.28121,5.27802,5.27966,18000000.0
2009-06-23 18:22:00,5.27866,5.27951,5.27757,5.27896,14000000.0
2009-06-23 18:23:00,5.27803,5.28152,5.27803,5.28152,7000000.0
2009-06-23 18:24:00,5.27989,5.28173,5.27989,5.2811,9000000.0
2009-06-23 18:25:00,5.28088,5.28205,5.27959,5.28205,13000000.0
2009-06-23 18:26:00,5.28241,5.28241,5.28086,5.28099,16000000.0
2009-06-23 18:27:00,5.28218,5.28256,5.28057,5.28125,14000000.0
2009-06-23 18:28:00,5.28198,5.28282,5.28091,5.28282,13000000.0
2009-06-23 18:29:00,5.28187,5.28195,5.28119,5.28123,11000000.0
2009-06-23 18:30:00,5.28014,5.28256,5.28014,5.28256,16000000.0
2009-06-23 18:31:00,5.28211,5.28289,5.28143,5.2825,12000000.0
2009-06-23 18:32:00,5.28022,5.28168,5.27786,5.27961,11000000.0
2009-06-23 18:33:00,5.27774,5.2781,5.27612,5.27796,13000000.0
2009-06-23 18:34:00,5.2783,5.2783,5.27566,5.27768,13000000.0
2009-06-23 18:35:00,5.27766,5.27768,5.27446,5.27537,18000000.0
2009-06-23 18:36:00,5.27296,5.27631,5.27169,5.27326,18000000.0
2009-06-23 18:37:00,5.27029,5.27358,5.27029,5.27172,18000000.0
2009-06-23 18:38:00,5.27182,5.27268,5.27101,5.27201,11000000.0
2009-06-23 18:39:00,5.27269,5.27347,5.27103,5.27347,11000000.0
2009-06-23 18:40:00,5.27428,5.27549,5.27248,5.27536,14000000.0
2009-06-23 18:41:00,5.27561,5.27561,5.27255,5.27407,16000000.0
2009-06-23 18:42:00,5.27373,5.27487,5.27215,5.27487,14000000.0
2009-06-23 18:43:00,5.27387,5.27507,5.273,5.27507,10000000.0
2009-06-23 18:44:00,5.27548,5.27548,5.27284,5.27482,13000000.0
2009-06-23 18:45:00,5.27448,5.27584,5.27383,5.27423,13000000.0
2009-06-23 18:46:00,5.27424,5.27525,5.27272,5.27525,12000000.0
2009-06-23 18:47:00,5.27487,5.27518,5.27343,5.27511,14000000.0
2009-06-23 18:48:00,5.27503,5.27503,5.27251,5.27304,15000000.0
2009-06-23 18:49:00,5.27249,5.27454,5.27249,5.27439,12000000.0
2009-06-23 18:50:00,5.27572,5.27646,5.27227,5.27444,9000000.0
2009-06-23 18:51:00,5.27502,5.2769,5.27334,5.27437,17000000.0
2009-06-23 18:52:00,5.27376,5.27555,5.27371,5.27371,9000000.0
2009-06-23 18:53:00,5.27487,5.27594,5.27396,5.27521,14000000.0
2009-06-23 18:54:00,5.27577,5.27649,5.27432,5.27569,14000000.0
2009-06-23 18:55:00,5.2766,5.27681,5.2752,5.27649,10000000.0
2009-06-23 18:56:00,5.27586,5.27586,5.27274,5.27303,16000000.0
2009-06-23 18:57:00,5.27289,5.27519,5.27249,5.27252,17000000.0
2009-06-23 18:58:00,5.274,5.27442,5.27276,5.27332,14000000.0
2009-06-23 18:59:00,5.27475,5.27761,5.27418,5.27568,14000000.0
2009-06-23 19:00:00,5.27716,5.27737,5.27462,5.27654,15000000.0
2009-06-23 19:01:00,5.27673,5.27705,5.27439,5.2753,15000000.0
2009-06-23 19:02:00,5.27624,5.27712,5.27443,5.27563,14000000.0
2009-06-23 19:03:00,5.27615,5.27672,5.27461,5.27544,14000000.0
2009-06-23 19:04:00,5.27375,5.27453,5.27104,5.27238,12000000.0
2009-06-23 19:05:00,5.27401,5.27401,5.2711,5.27367,15000000.0
2009-06-23 19:06:00,5.27251,5.27462,5.27138,5.27356,16000000.0
2009-06-23 19:07:00,5.2736,5.27431,5.27239,5.27239,20000000.0
2009-06-23 19:08:00,5.27279,5.27409,5.27279,5.27333,8000000.0
2009-06-23 19:09:00,5.27354,5.27402,5.27236,5.27382,17000000.0
2009-06-23 19:10:00,5.27438,5.27438,5.27081,5.27179,9000000.0
2009-06-23 19:11:00,5.27262,5.27329,5.27059,5.27329,16000000.0
2009-06-23 19:12:00,5.27339,5.27453,5.27225,5.27396,13000000.0
2009-06-23 19:13:00,5.27325,5.27482,5.27325,5.27482,10000000.0
2009-06-23 19:14:00,5.275,5.27579,5.2737,5.27479,20000000.0
2009-06-23 19:15:00,5.27558,5.27713,5.2746,5.27556,12000000.0
2009-06-23 19:16:00,5.27611,5.2784,5.27611,5.27823,8000000.0
2009-06-23 19:17:00,5.27715,5.27834,5.27715,5.27743,18000000.0
2009-06-23 19:18:00,5.27747,5.2782,5.27708,5.27773,11000000.0
2009-06-23 19:19:00,5.27783,5.27881,5.27641,5.27775,12000000.0
2009-06-23 19:20:00,5.27715,5.27896,5.27679,5.27734,14000000.0
2009-06-23 19:21:00,5.27801,5.27854,5.27672,5.27781,13000000.0
2009-06-23 19:22:00,5.27633,5.27869,5.27633,5.2783,12000000.0
2009-06-23 19:23:00,5.27852,5.27852,5.27711,5.27725,14000000.0
2009-06-23 19:24:00,5.27671,5.27825,5.27669,5.27761,19000000.0
2009-06-23 19:25:00,5.2781,5.27936,5.27739,5.27936,8000000.0
2009-06-23 19:26:00,5.27779,5.27987,5.27779,5.27987,7000000.0
2009-06-23 19:27:00,5.27833,5.27959,5.2783,5.27959,20000000.0
2009-06-23 19:28:00,5.2797,5.28018,5.27847,5.28018,17000000.0
2009-06-23 19:29:00,5.27958,5.27969,5.27846,5.27846,10000000.0
2009-06-23 19:30:00,5.27937,5.27937,5.2772,5.27875,15000000.0
2009-06-23 19:31:00,5.27872,5.27872,5.2772,5.27835,11000000.0
2009-06-23 19:32:00,5.27833,5.27899,5.2776,5.27899,9000000.0
2009-06-23 19:33:00,5.27803,5.27803,5.27525,5.27525,14000000.0
2009-06-23 19:34:00,5.27589,5.27685,5.27426,5.27677,17000000.0
2009-06-23 19:35:00,5.277,5.27704,5.27562,5.27675,8000000.0
2009-06-23 19:36:00,5.27729,5.27869,5.27604,5.27803,15000000.0
2009-06-23 19:37:00,5.27875,5.27875,5.27723,5.27746,8000000.0
2009-06-23 19:38:00,5.27829,5.27848,5.27735,5.27776,15000000.0
2009-06-23 19:39:00,5.27844,5.27896,5.27665,5.27821,17000000.0
2009-06-23 19:40:00,5.27782,5.27892,5.27676,5.27752,16000000.0
2009-06-23 19:41:00,5.27774,5.27851,5.27674,5.27834,11000000.0
2009-06-23 19:42:00,5.27741,5.27751,5.27629,5.27724,15000000.0
2009-06-23 19:43:00,5.27665,5.27753,5.27665,5.27665,14000000.0
2009-06-23 19:44:00,5.27631,5.27749,5.27564,5.27749,14000000.0
2009-06-23 19:45:00,5.27547,5.27793,5.27547,5.27761,15000000.0
2009-06-23 19:46:00,5.27634,5.27767,5.27506,5.27506,15000000.0
2009-06-23 19:47:00,5.27578,5.27647,5.27466,5.27628,16000000.0
2009-06-23 19:48:00,5.27735,5.27735,5.27579,5.27666,16000000.0
2009-06-23 19:49:00,5.27645,5.27698,5.27561,5.27695,8000000.0
2009-06-23 19:50:00,5.27612,5.27686,5.27555,5.27686,9000000.0
2009-06-23 19:51:00,5.27666,5.27666,5.27437,5.27576,19000000.0
2009-06-23 19:52:00,5.27499,5.27609,5.2747,5.27606,11000000.0
2009-06-23 19:53:00,5.27585,5.27783,5.27571,5.27766,14000000.0
2009-06-23 19:54:00,5.27779,5.27824,5.27648,5.27801,18000000.0
2009-06-23 19:55:00,5.27649,5.27903,5.27649,5.27902,13000000.0
2009-06-23 19:56:00,5.27858,5.27945,5.27761,5.27945,10000000.0
2009-06-23 19:57:00,5.28018,5.28115,5.27874,5.27874,16000000.0
2009-06-23 19:58:00,5.27916,5.28159,5.27916,5.28111,15000000.0
2009-06-23 19:59:00,5.28211,5.28211,5.28011,5.28011,14000000.0
2009-06-23 20:00:00,5.2805,5.28218,5.2805,5.28072,11000000.0
2009-06-23 20:01:00,5.281,5.281,5.27945,5.27997,24000000.0
2009-06-23 20:02:00,5.28043,5.28043,5.27865,5.27865,11000000.0
2009-06-23 20:03:00,5.27858,5.27958,5.27826,5.27958,11000000.0
2009-06-23 20:04:00,5.27811,5.27996,5.27811,5.2797,10000000.0
2009-06-23 20:05:00,5.27845,5.27912,5.27715,5.27829,17000000.0
2009-06-23 20:06:00,5.27755,5.27854,5.27655,5.27854,10000000.0
2009-06-23 20:07:00,5.27923,5.27923,5.27714,5.27786,14000000.0
2009-06-23 20:08:00,5.27799,5.27879,5.27663,5.27846,13000000.0
2009-06-23 20:09:00,5.27849,5.279,5.27772,5.27818,11000000.0
2009-06-23 20:10:00,5.278,5.278,5.27611,5.27611,11000000.0
2009-06-23 20:11:00,5.27499,5.27637,5.27457,5.2755,9000000.0
2009-06-23 20:12:00,5.27596,5.27596,5.27423,5.27534,16000000.0
2009-06-23 20:13:00,5.27445,5.27468,5.27349,5.27388,11000000.0
2009-06-23 20:14:00,5.27259,5.27478,5.27259,5.27409,19000000.0
2009-06-23 20:15:00,5.27277,5.2739,5.27209,5.27209,13000000.0
2009-06-23 20:16:00,5.27296,5.27314,5.27096,5.27238,15000000.0
2009-06-23 20:17:00,5.2729,5.27322,5.27152,5.2719,8000000.0
2009-06-23 20:18:00,5.2723,5.27288,5.27081,5.27199,14000000.0
2009-06-23 20:19:00,5.27233,5.27389,5.27176,5.2733,14000000.0
2009-06-23 20:20:00,5.27392,5.27392,5.27223,5.27358,12000000.0
2009-06-23 20:21:00,5.27333,5.27334,5.27215,5.2724,9000000.0
2009-06-23 20:22:00,5.27365,5.27365,5.27178,5.27264,17000000.0
2009-06-23 20:23:00,5.27271,5.27317,5.27165,5.27317,11000000.0
2009-06-23 20:24:00,5.27184,5.27401,5.27184,5.27314,16000000.0
2009-06-23 20:25:00,5.2747,5.2747,5.27296,5.27455,11000000.0
2009-06-23 20:26:00,5.27263,5.27475,5.27253,5.2737,8000000.0
2009-06-23 20:27:00,5.2742,5.2761,5.2742,5.2761,13000000.0
2009-06-23 20:28:00,5.27479,5.27787,5.27479,5.27611,15000000.0
2009-06-23 20:29:00,5.27643,5.27776,5.27599,5.27776,16000000.0
2009-06-23 20:30:00,5.27706,5.27722,5.27627,5.2766,8000000.0
2009-06-23 20:31:00,5.27676,5.27691,5.27536,5.27641,18000000.0
2009-06-23 20:32:00,5.27702,5.27705,5.27568,5.27668,7000000.0
2009-06-23 20:33:00,5.27736,5.27746,5.27636,5.27689,13000000.0
2009-06-23 20:34:00,5.27707,5.27774,5.27637,5.2771,13000000.0
2009-06-23 20:35:00,5.277,5.27769,5.27658,5.27769,9000000.0
2009-06-23 20:36:00,5.27861,5.27895,5.27742,5.27823,17000000.0
2009-06-23 20:37:00,5.2792,5.27928,5.27766,5.27928,14000000.0
2009-06-23 20:38:00,5.27809,5.27938,5.27769,5.27858,16000000.0
2009-06-23 20:39:00,5.27866,5.27932,5.27724,5.2777,14000000.0
2009-06-23 20:40:00,5.27751,5.27814,5.27549,5.27724,17000000.0
2009-06-23 20:41:00,5.27697,5.27851,5.27655,5.27851,16000000.0
2009-06-23 20:42:00,5.27722,5.27944,5.27722,5.27911,22000000.0
2009-06-23 20:43:00,5.27954,5.27969,5.27775,5.27954,18000000.0
2009-06-23 20:44:00,5.28022,5.28022,5.27851,5.28001,16000000.0
2009-06-23 20:45:00,5.27949,5.27949,5.27863,5.27927,8000000.0
2009-06-23 20:46:00,5.27813,5.2794,5.27745,5.27933,19000000.0
2009-06-23 20:47:00,5.27813,5.2797,5.2778,5.27908,12000000.0
2009-06-23 20:48:00,5.27932,5.27944,5.27765,5.27805,9000000.0
2009-06-23 20:49:00,5.27844,5.28013,5.27844,5.28003,19000000.0
2009-06-23 20:50:00,5.27986,5.27986,5.27775,5.27917,15000000.0
2009-06-23 20:51:00,5.27965,5.27999,5.27821,5.27999,9000000.0
2009-06-23 20:52:00,5.27957,5.27987,5.27862,5.27895,11000000.0
2009-06-23 20:53:00,5.27905,5.28002,5.2782,5.27945,15000000.0
2009-06-23 20:54:00,5.2784,5.2784,5.27658,5.27833,12000000.0
2009-06-23 20:55:00,5.27723,5.27992,5.27723,5.27992,18000000.0
2009-06-23 20:56:00,5.27891,5.28015,5.27858,5.28015,12000000.0
2009-06-23 20:57:00,5.28059,5.28063,5.27894,5.27989,13000000.0
2009-06-23 20:58:00,5.28034,5.28066,5.27883,5.2806,11000000.0
2009-06-23 20:59:00,5.28052,5.28096,5.27931,5.27973,11000000.0
2009-06-23 21:00:00,5.27954,5.27979,5.27829,5.27912,17000000.0
2009-06-23 21:01:00,5.27807,5.28056,5.27786,5.28056,10000000.0
2009-06-23 21:02:00,5.28095,5.2816,5.28028,5.2816,8000000.0
2009-06-23 21:03:00,5.28065,5.28123,5.28013,5.28072,19000000.0
2009-06-23 21:04:00,5.28025,5.28097,5.27937,5.27951,18000000.0
2009-06-23 21:05:00,5.27914,5.28013,5.27861,5.27918,14000000.0
2009-06-23 21:06:00,5.28134,5.28166,5.27893,5.27978,12000000.0
2009-06-23 21:07:00,5.28097,5.28121,5.28015,5.28057,10000000.0
2009-06-23 21:08:00,5.28071,5.28161,5.27987,5.28136,14000000.0
2009-06-23 21:09:00,5.28026,5.28108,5.27984,5.28088,16000000.0
2009-06-23 21:10:00,5.28081,5.28153,5.28003,5.28047,15000000.0
2009-06-23 21:11:00,5.28048,5.28109,5.27906,5.27996,13000000.0
2009-06-23 21:12:00,5.27967,5.28159,5.27946,5.28159,10000000.0
2009-06-23 21:13:00,5.28109,5.28183,5.28002,5.28087,14000000.0
2009-06-23 21:14:00,5.28179,5.28194,5.28069,5.28128,10000000.0
2009-06-23 21:15:00,5.28153,5.28222,5.28024,5.28192,15000000.0
2009-06-23 21:16:00,5.2803,5.28158,5.27938,5.28053,11000000.0
2009-06-23 21:17:00,5.27974,5.28068,5.27894,5.28068,13000000.0
2009-06-23 21:18:00,5.28026,5.2809,5.27919,5.2792,17000000.0
2009-06-23 21:19:00,5.27996,5.28094,5.27847,5.28,12000000.0
2009-06-23 21:20:00,5.28034,5.28112,5.27973,5.28056,14000000.0
2009-06-23 21:21:00,5.27999,5.28091,5.27969,5.28078,11000000.0
2009-06-23 21:22:00,5.2814,5.2814,5.27962,5.28033,9000000.0
2009-06-23 21:23:00,5.27982,5.28245,5.27982,5.28245,7000000.0
2009-06-23 21:24:00,5.28222,5.28255,5.28078,5.28078,11000000.0
2009-06-23 21:25:00,5.28244,5.28305,5.28209,5.28266,7000000.0
2009-06-23 21:26:00,5.2823,5.28257,5.28128,5.282,13000000.0
2009-06-23 21:27:00,5.28277,5.28277,5.28031,5.28138,11000000.0
2009-06-23 21:28:00,5.28078,5.28114,5.27939,5.27939,15000000.0
2009-06-23 21:29:00,5.28065,5.28093,5.27933,5.28086,12000000.0
2009-06-23 21:30:00,5.281,5.2813,5.27984,5.28098,10000000.0
2009-06-23 21:31:00,5.28144,5.2818,5.27996,5.28124,10000000.0
2009-06-23 21:32:00,5.28038,5.28075,5.27935,5.28017,12000000.0
2009-06-23 21:33:00,5.28006,5.28122,5.27915,5.27921,19000000.0
2009-06-23 21:34:00,5.28025,5.28108,5.27952,5.27952,8000000.0
2009-06-23 21:35:00,5.2796,5.28144,5.2794,5.28076,20000000.0
2009-06-23 21:36:00,5.28113,5.28168,5.27988,5.28092,19000000.0
2009-06-23 21:37:00,5.28095,5.28137,5.27963,5.27963,19000000.0
2009-06-23 21:38:00,5.28118,5.28183,5.27987,5.28183,13000000.0
2009-06-23 21:39:00,5.28037,5.28216,5.28037,5.28164,17000000.0
2009-06-23 21:40:00,5.28142,5.28158,5.28043,5.28089,7000000.0
2009-06-23 21:41:00,5.28111,5.28161,5.27988,5.28064,11000000.0
2009-06-23 21:42:00,5.28134,5.28177,5.28017,5.28081,18000000.0
2009-06-23 21:43:00,5.28126,5.28162,5.27957,5.28018,13000000.0
2009-06-23 21:44:00,5.28068,5.28108,5.27972,5.28032,16000000.0
2009-06-23 21:45:00,5.27909,5.28066,5.27909,5.28066,11000000.0
2009-06-23 21:46:00,5.27963,5.28156,5.27963,5.28052,13000000.0
2009-06-23 21:47:00,5.27992,5.28151,5.27912,5.28129,13000000.0
2009-06-23 21:48:00,5.28046,5.28051,5.27843,5.27843,17000000.0
2009-06-23 21:49:00,5.27896,5.27996,5.27811,5.27866,8000000.0
2009-06-23 21:50:00,5.27972,5.27983,5.27846,5.27953,11000000.0
2009-06-23 21:51:00,5.27913,5.28079,5.27913,5.28021,13000000.0
2009-06-23 21:52:00,5.28073,5.28124,5.27988,5.28108,13000000.0
2009-06-23 21:53:00,5.28115,5.28152,5.27999,5.28152,14000000.0
2009-06-23 21:54:00,5.27993,5.281,5.27967,5.28065,11000000.0
2009-06-23 21:55:00,5.28101,5.2812,5.27967,5.27974,17000000.0
2009-06-23 21:56:00,5.28153,5.28223,5.28034,5.28223,12000000.0
2009-06-23 21:57:00,5.28147,5.28201,5.2801,5.2801,16000000.0
2009-06-23 21:58:00,5.28171,5.28184,5.28039,5.28154,9000000.0
2009-06-23 21:59:00,5.28143,5.28149,5.28007,5.28007,18000000.0
2009-06-23 22:00:00,5.28083,5.28209,5.28083,5.28195,13000000.0
2009-06-23 22:01:00,5.28214,5.28293,5.28149,5.28211,11000000.0
2009-06-23 22:02:00,5.28186,5.28295,5.28084,5.28284,17000000.0
2009-06-23 22:03:00,5.28299,5.28336,5.28148,5.28207,23000000.0
2009-06-23 22:04:00,5.28239,5.28344,5.28129,5.28129,15000000.0
2009-06-23 22:05:00,5.28095,5.28215,5.28018,5.28018,14000000.0
2009-06-23 22:06:00,5.28124,5.28295,5.28094,5.28289,15000000.0
2009-06-23 22:07:00,5.2828,5.2828,5.28109,5.28274,9000000.0
2009-06-23 22:08:00,5.28246,5.283,5.28095,5.283,18000000.0
2009-06-23 22:09:00,5.28224,5.28294,5.28145,5.2823,11000000.0
2009-06-23 22:10:00,5.2816,5.28193,5.28088,5.28167,7000000.0
2009-06-23 22:11:00,5.28089,5.28192,5.2806,5.28186,8000000.0
2009-06-23 22:12:00,5.28242,5.28242,5.28069,5.28069,16000000.0
2009-06-23 22:13:00,5.28042,5.28224,5.28042,5.28089,24000000.0
2009-06-23 22:14:00,5.2805,5.28129,5.28013,5.28103,9000000.0
2009-06-23 22:15:00,5.28174,5.28213,5.28074,5.28074,10000000.0
2009-06-23 22:16:00,5.28177,5.28209,5.28056,5.28162,13000000.0
2009-06-23 22:17:00,5.28108,5.28179,5.28032,5.28102,20000000.0
2009-06-23 22:18:00,5.28136,5.2821,5.28093,5.28151,11000000.0
2009-06-23 22:19:00,5.28091,5.28251,5.28091,5.28251,15000000.0
2009-06-23 22:20:00,5.28162,5.2825,5.2807,5.28107,16000000.0
2009-06-23 22:21:00,5.28259,5.28271,5.28062,5.28243,12000000.0
2009-06-23 22:22:00,5.28265,5.28307,5.28132,5.2822,14000000.0
2009-06-23 22:23:00,5.28198,5.28252,5.28157,5.28242,11000000.0
2009-06-23 22:24:00,5.28255,5.28255,5.28055,5.28167,16000000.0
2009-06-23 22:25:00,5.28131,5.28213,5.28052,5.28052,14000000.0
2009-06-23 22:26:00,5.28132,5.28175,5.28082,5.28116,10000000.0
2009-06-23 22:27:00,5.28146,5.28229,5.27992,5.28155,14000000.0
2009-06-23 22:28:00,5.28079,5.28212,5.28024,5.28212,12000000.0
2009-06-23 22:29:00,5.28142,5.28146,5.27957,5.28045,13000000.0
2009-06-23 22:30:00,5.28147,5.28147,5.28013,5.28043,8000000.0
2009-06-23 22:31:00,5.28039,5.28078,5.2796,5.28041,11000000.0
2009-06-23 22:32:00,5.28055,5.28093,5.27923,5.27962,20000000.0
2009-06-23 22:33:00,5.28016,5.28021,5.27909,5.2801,11000000.0
2009-06-23 22:34:00,5.27919,5.28034,5.27876,5.27876,10000000.0
2009-06-23 22:35:00,5.27962,5.28049,5.27895,5.28049,13000000.0
2009-06-23 22:36:00,5.28098,5.28134,5.27962,5.28037,9000000.0
2009-06-23 22:37:00,5.27985,5.28103,5.27908,5.28103,13000000.0
2009-06-23 22:38:00,5.27944,5.28009,5.27927,5.27968,9000000.0
2009-06-23 22:39:00,5.27964,5.28039,5.27948,5.27982,12000000.0
2009-06-23 22:40:00,5.28049,5.28049,5.27868,5.27903,9000000.0
2009-06-23 22:41:00,5.27972,5.28074,5.27907,5.27973,14000000.0
2009-06-23 22:42:00,5.28009,5.2808,5.27923,5.27992,13000000.0
2009-06-23 22:43:00,5.27976,5.28037,5.27849,5.27954,12000000.0
2009-06-23 22:44:00,5.27993,5.28072,5.279,5.27932,15000000.0
2009-06-23 22:45:00,5.28065,5.28076,5.27909,5.27933,13000000.0
2009-06-23 22:46:00,5.2812,5.28145,5.27974,5.28071,14000000.0
2009-06-23 22:47:00,5.28154,5.28175,5.2801,5.2801,15000000.0
2009-06-23 22:48:00,5.28093,5.28109,5.27992,5.28109,13000000.0
2009-06-23 22:49:00,5.28131,5.28175,5.2805,5.2816,13000000.0
2009-06-23 22:50:00,5.28133,5.28183,5.28044,5.28108,15000000.0
2009-06-23 22:51:00,5.28125,5.28205,5.28069,5.28138,14000000.0
2009-06-23 22:52:00,5.28091,5.28188,5.28068,5.28128,9000000.0
2009-06-23 22:53:00,5.28206,5.28234,5.28057,5.28234,15000000.0
2009-06-23 22:54:00,5.28185,5.28197,5.28026,5.28033,17000000.0
2009-06-23 22:55:00,5.28222,5.28222,5.28012,5.28188,16000000.0
2009-06-23 22:56:00,5.28157,5.28198,5.28091,5.28119,13000000.0
2009-06-23 22:57:00,5.2816,5.28211,5.2813,5.28172,8000000.0
2009-06-23 22:58:00,5.28236,5.28236,5.28119,5.2818,8000000.0
2009-06-23 22:59:00,5.28212,5.28235,5.28011,5.28235,19000000.0
2009-06-23 23:00:00,5.28147,5.28206,5.28034,5.28155,10000000.0
2009-06-23 23:01:00,5.2823,5.28247,5.28179,5.2822,7000000.0
2009-06-23 23:02:00,5.28182,5.28226,5.28045,5.28177,15000000.0
2009-06-23 23:03:00,5.28187,5.28251,5.28108,5.28108,17000000.0
2009-06-23 23:04:00,5.28187,5.28298,5.2809,5.28174,19000000.0
2009-06-23 23:05:00,5.28065,5.28236,5.27992,5.28137,9000000.0
2009-06-23 23:06:00,5.28097,5.28221,5.28058,5.28058,12000000.0
2009-06-23 23:07:00,5.28212,5.28212,5.28031,5.28111,14000000.0
2009-06-23 23:08:00,5.27991,5.28174,5.27991,5.2809,16000000.0
2009-06-23 23:09:00,5.28106,5.28171,5.28018,5.28018,9000000.0
2009-06-23 23:10:00,5.28111,5.28192,5.28009,5.2811,12000000.0
2009-06-23 23:11:00,5.2798,5.2815,5.27926,5.28008,14000000.0
2009-06-23 23:12:00,5.28046,5.28171,5.28008,5.28171,7000000.0
2009-06-23 23:13:00,5.28232,5.28239,5.28015,5.28015,14000000.0
2009-06-23 23:14:00,5.28012,5.28123,5.27992,5.2801,19000000.0
2009-06-23 23:15:00,5.28077,5.28133,5.27985,5.28062,13000000.0
2009-06-23 23:16:00,5.27963,5.28072,5.27916,5.27994,15000000.0
2009-06-23 23:17:00,5.28004,5.28068,5.2795,5.28068,11000000.0
2009-06-23 23:18:00,5.2807,5.2807,5.27947,5.28043,12000000.0
2009-06-23 23:19:00,5.28048,5.28068,5.28023,5.28068,14000000.0
2009-06-23 23:20:00,5.2804,5.2804,5.27901,5.27901,19000000.0
2009-06-23 23:21:00,5.28013,5.28073,5.27963,5.28045,7000000.0
2009-06-23 23:22:00,5.27977,5.27987,5.27776,5.27776,15000000.0
2009-06-23 23:23:00,5.27886,5.28034,5.27874,5.27983,11000000.0
2009-06-23 23:24:00,5.28021,5.28126,5.27969,5.27995,14000000.0
2009-06-23 23:25:00,5.27841,5.28009,5.27837,5.2792,11000000.0
2009-06-23 23:26:00,5.27953,5.28044,5.27921,5.27968,14000000.0
2009-06-23 23:27:00,5.28047,5.28098,5.27962,5.28098,11000000.0
2009-06-23 23:28:00,5.28027,5.28088,5.27929,5.28041,12000000.0
2009-06-23 23:29:00,5.28008,5.28086,5.27957,5.28086,16000000.0
2009-06-23 23:30:00,5.28096,5.28152,5.28008,5.28152,20000000.0
2009-06-23 23:31:00,5.28069,5.28146,5.27948,5.28099,11000000.0
2009-06-23 23:32:00,5.28094,5.28195,5.28058,5.28172,16000000.0
2009-06-23 23:33:00,5.28081,5.28195,5.28081,5.28174,12000000.0
2009-06-23 23:34:00,5.28191,5.28244,5.28123,5.28184,13000000.0
2009-06-23 23:35:00,5.28155,5.28224,5.28129,5.28152,9000000.0
2009-06-23 23:36:00,5.28115,5.2822,5.28108,5.28159,9000000.0
2009-06-23 23:37:00,5.28184,5.2827,5.28128,5.28128,14000000.0
2009-06-23 23:38:00,5.28212,5.28299,5.28166,5.2823,13000000.0
2009-06-23 23:39:00,5.28275,5.28275,5.2815,5.2815,17000000.0
2009-06-23 23:40:00,5.283,5.28343,5.28297,5.28328,12000000.0
2009-06-23 23:41:00,5.28281,5.28282,5.28165,5.2819,17000000.0
2009-06-23 23:42:00,5.28191,5.28385,5.28178,5.28178,22000000.0
2009-06-23 23:43:00,5.28306,5.28309,5.28226,5.28267,15000000.0
2009-06-23 23:44:00,5.28276,5.28363,5.28212,5.28311,14000000.0
2009-06-23 23:45:00,5.28377,5.28377,5.28152,5.28252,20000000.0
2009-06-23 23:46:00,5.28243,5.28263,5.28106,5.28154,14000000.0
2009-06-23 23:47:00,5.28259,5.28259,5.28154,5.2818,10000000.0
2009-06-23 23:48:00,5.2814,5.28244,5.28138,5.28244,18000000.0
2009-06-23 23:49:00,5.28258,5.28265,5.28245,5.28265,14000000.0
2009-06-23 23:50:00,5.28265,5.28265,5.28245,5.28265,13000000.0
2009-06-23 23:51:00,5.28196,5.28238,5.28056,5.28216,8000000.0
2009-06-23 23:52:00,5.28185,5.28278,5.28124,5.28183,16000000.0
2009-06-23 23:53:00,5.28208,5.28222,5.28192,5.28222,18000000.0
2009-06-23 23:54:00,5.28205,5.28225,5.28205,5.28205,12000000.0
2009-06-23 23:55:00,5.28212,5.28258,5.28145,5.28158,19000000.0
2009-06-23 23:56:00,5.28224,5.28263,5.28153,5.28239,14000000.0
2009-06-23 23:57:00,5.28258,5.28265,5.28245,5.28265,16000000.0
2009-06-23 23:58:00,5.28245,5.28258,5.28245,5.28245,13000000.0
2009-06-23 23:59:00,5.28239,5.28318,5.28173,5.28231,14000000.0
2009-06-24 00:00:00,5.28276,5.28348,5.28263,5.28348,17000000.0
2009-06-24 00:01:00,5.28275,5.28275,5.28255,5.28268,12000000.0
2009-06-24 00:02:00,5.28325,5.2834,5.28169,5.28329,15000000.0
2009-06-24 00:03:00,5.28269,5.28359,5.28212,5.28321,14000000.0
2009-06-24 00:04:00,5.28289,5.28331,5.28229,5.28273,12000000.0
2009-06-24 00:05:00,5.28345,5.28365,5.28345,5.28358,12000000.0
2009-06-24 00:06:00,5.28323,5.28359,5.28188,5.2835,12000000.0
2009-06-24 00:07:00,5.28297,5.28297,5.28155,5.28155,11000000.0
2009-06-24 00:08:00,5.28171,5.28238,5.28122,5.28178,15000000.0
2009-06-24 00:09:00,5.28174,5.28226,5.28103,5.28226,12000000.0
2009-06-24 00:10:00,5.28151,5.28151,5.28111,5.2815,19000000.0
2009-06-24 00:11:00,5.2819,5.28194,5.28122,5.28158,8000000.0
2009-06-24 00:12:00,5.28201,5.28201,5.28165,5.28181,9000000.0
2009-06-24 00:13:00,5.28228,5.28249,5.28225,5.28225,13000000.0
2009-06-24 00:14:00,5.28223,5.28241,5.28168,5.28168,14000000.0
2009-06-24 00:15:00,5.28255,5.28257,5.28236,5.28241,12000000.0
2009-06-24 00:16:00,5.28222,5.28222,5.28075,5.28169,12000000.0
2009-06-24 00:17:00,5.28208,5.28219,5.28194,5.28211,10000000.0
2009-06-24 00:18:00,5.28178,5.28308,5.28117,5.28211,19000000.0
2009-06-24 00:19:00,5.28307,5.28323,5.28205,5.28241,12000000.0
2009-06-24 00:20:00,5.28225,5.28278,5.28204,5.28254,11000000.0
2009-06-24 00:21:00,5.28272,5.28322,5.28176,5.28322,14000000.0
2009-06-24 00:22:00,5.28264,5.28271,5.28148,5.28253,13000000.0
2009-06-24 00:23:00,5.28253,5.28367,5.28214,5.28214,13000000.0
2009-06-24 00:24:00,5.28275,5.28329,5.28275,5.28292,9000000.0
2009-06-24 00:25:00,5.28271,5.28365,5.28198,5.28241,13000000.0
2009-06-24 00:26:00,5.28252,5.28341,5.28225,5.28321,14000000.0
2009-06-24 00:27:00,5.28346,5.28372,5.28236,5.28304,15000000.0
2009-06-24 00:28:00,5.28321,5.28321,5.28215,5.28251,7000000.0
2009-06-24 00:29:00,5.28282,5.28282,5.28173,5.28256,17000000.0
2009-06-24 00:30:00,5.28218,5.28355,5.28187,5.28329,9000000.0
2009-06-24 00:31:00,5.28387,5.28425,5.28235,5.28378,13000000.0
2009-06-24 00:32:00,5.28413,5.2849,5.28348,5.2849,8000000.0
2009-06-24 00:33:00,5.28328,5.28478,5.28328,5.28421,19000000.0
2009-06-24 00:34:00,5.28379,5.28462,5.28346,5.28427,15000000.0
2009-06-24 00:35:00,5.28455,5.28455,5.28296,5.28327,12000000.0
2009-06-24 00:36:00,5.28353,5.28414,5.28277,5.2833,15000000.0
2009-06-24 00:37:00,5.28358,5.2842,5.28289,5.28397,15000000.0
2009-06-24 00:38:00,5.28346,5.28428,5.28312,5.28428,18000000.0
2009-06-24 00:39:00,5.28265,5.28388,5.28252,5.28364,20000000.0
2009-06-24 00:40:00,5.28403,5.28437,5.28335,5.28365,10000000.0
2009-06-24 00:41:00,5.28257,5.28389,5.28257,5.28346,9000000.0
2009-06-24 00:42:00,5.28477,5.28507,5.2829,5.28375,16000000.0
2009-06-24 00:43:00,5.28354,5.28463,5.28354,5.28374,16000000.0
2009-06-24 00:44:00,5.28362,5.28534,5.28352,5.28516,10000000.0
2009-06-24 00:45:00,5.28374,5.28597,5.28374,5.28593,16000000.0
2009-06-24 00:46:00,5.286,5.28616,5.28495,5.28536,12000000.0
2009-06-24 00:47:00,5.28495,5.28648,5.28472,5.28577,8000000.0
2009-06-24 00:48:00,5.28549,5.2871,5.28509,5.28616,16000000.0
2009-06-24 00:49:00,5.28691,5.28691,5.28495,5.28567,11000000.0
2009-06-24 00:50:00,5.28645,5.28671,5.28507,5.28507,9000000.0
2009-06-24 00:51:00,5.28598,5.28646,5.28576,5.2862,9000000.0
2009-06-24 00:52:00,5.28683,5.28696,5.28513,5.28527,18000000.0
2009-06-24 00:53:00,5.28576,5.28589,5.28553,5.28589,12000000.0
2009-06-24 00:54:00,5.2854,5.2862,5.28509,5.28588,12000000.0
2009-06-24 00:55:00,5.28535,5.2855,5.28451,5.28465,11000000.0
2009-06-24 00:56:00,5.28476,5.28559,5.28416,5.28488,14000000.0
2009-06-24 00:57:00,5.28466,5.28547,5.28459,5.28547,15000000.0
2009-06-24 00:58:00,5.28517,5.28517,5.28284,5.28372,9000000.0
2009-06-24 00:59:00,5.28432,5.28432,5.28227,5.28373,17000000.0
2009-06-24 01:00:00,5.28343,5.28354,5.28151,5.28283,12000000.0
2009-06-24 01:01:00,5.28255,5.2835,5.28204,5.28271,15000000.0
2009-06-24 01:02:00,5.28301,5.28305,5.28151,5.2828,10000000.0
2009-06-24 01:03:00,5.28311,5.28348,5.28196,5.2827,13000000.0
2009-06-24 01:04:00,5.28296,5.28312,5.28201,5.28201,13000000.0
2009-06-24 01:05:00,5.283,5.28322,5.28187,5.28295,13000000.0
2009-06-24 01:06:00,5.2829,5.28318,5.2818,5.2826,12000000.0
2009-06-24 01:07:00,5.28216,5.28273,5.28088,5.28088,13000000.0
2009-06-24 01:08:00,5.28132,5.28289,5.28132,5.28276,15000000.0
2009-06-24 01:09:00,5.28316,5.28485,5.28296,5.28328,17000000.0
2009-06-24 01:10:00,5.2845,5.28535,5.28383,5.28484,10000000.0
2009-06-24 01:11:00,5.28512,5.28518,5.28419,5.28448,11000000.0
2009-06-24 01:12:00,5.28357,5.28408,5.2829,5.28363,10000000.0
2009-06-24 01:13:00,5.28377,5.284,5.28261,5.28334,11000000.0
2009-06-24 01:14:00,5.28234,5.28317,5.28152,5.28248,13000000.0
2009-06-24 01:15:00,5.28216,5.28305,5.2818,5.2818,9000000.0
2009-06-24 01:16:00,5.28285,5.28355,5.28164,5.28231,12000000.0
2009-06-24 01:17:00,5.28316,5.28387,5.28243,5.28245,11000000.0
2009-06-24 01:18:00,5.28444,5.28478,5.28306,5.28472,12000000.0
2009-06-24 01:19:00,5.28459,5.28489,5.28325,5.28403,19000000.0
2009-06-24 01:20:00,5.28351,5.2846,5.28322,5.2836,11000000.0
2009-06-24 01:21:00,5.28381,5.28436,5.28366,5.28417,12000000.0
2009-06-24 01:22:00,5.28493,5.28533,5.2845,5.2845,9000000.0
2009-06-24 01:23:00,5.28419,5.28516,5.28336,5.28336,13000000.0
2009-06-24 01:24:00,5.28484,5.28579,5.28394,5.28451,14000000.0
2009-06-24 01:25:00,5.28471,5.2854,5.28353,5.28502,11000000.0
2009-06-24 01:26:00,5.28641,5.28645,5.28419,5.28512,10000000.0
2009-06-24 01:27:00,5.28574,5.28574,5.2838,5.28467,17000000.0
2009-06-24 01:28:00,5.28525,5.28525,5.28258,5.2832,13000000.0
2009-06-24 01:29:00,5.28272,5.28463,5.28272,5.28445,19000000.0
2009-06-24 01:30:00,5.28423,5.28447,5.28334,5.28387,15000000.0
2009-06-24 01:31:00,5.28391,5.28453,5.28262,5.28311,15000000.0
2009-06-24 01:32:00,5.28267,5.28346,5.28128,5.28195,12000000.0
2009-06-24 01:33:00,5.28178,5.28238,5.28138,5.2815,8000000.0
2009-06-24 01:34:00,5.2822,5.28272,5.28106,5.28188,18000000.0
2009-06-24 01:35:00,5.28203,5.2832,5.28158,5.28284,12000000.0
2009-06-24 01:36:00,5.2825,5.28398,5.28195,5.28285,16000000.0
2009-06-24 01:37:00,5.28351,5.28425,5.28224,5.28256,15000000.0
2009-06-24 01:38:00,5.28304,5.28363,5.28161,5.28312,18000000.0
2009-06-24 01:39:00,5.28283,5.28366,5.28207,5.28332,10000000.0
2009-06-24 01:40:00,5.28227,5.2832,5.28194,5.28276,11000000.0
2009-06-24 01:41:00,5.2827,5.28281,5.2816,5.28224,16000000.0
2009-06-24 01:42:00,5.28233,5.28311,5.28181,5.28248,14000000.0
2009-06-24 01:43:00,5.28208,5.28296,5.28131,5.28282,16000000.0
2009-06-24 01:44:00,5.2816,5.2845,5.2816,5.28253,15000000.0
2009-06-24 01:45:00,5.2826,5.28394,5.2818,5.2821,16000000.0
2009-06-24 01:46:00,5.28191,5.28311,5.28191,5.28295,9000000.0
2009-06-24 01:47:00,5.28436,5.285,5.28303,5.285,17000000.0
2009-06-24 01:48:00,5.28439,5.28466,5.28239,5.28408,16000000.0
2009-06-24 01:49:00,5.28494,5.28541,5.28373,5.28486,10000000.0
2009-06-24 01:50:00,5.28461,5.28572,5.28426,5.28456,11000000.0
2009-06-24 01:51:00,5.28491,5.28686,5.28491,5.28645,12000000.0
2009-06-24 01:52:00,5.28643,5.28741,5.28591,5.28629,12000000.0
2009-06-24 01:53:00,5.28691,5.28735,5.28579,5.28634,18000000.0
2009-06-24 01:54:00,5.28684,5.28691,5.28496,5.28659,14000000.0
2009-06-24 01:55:00,5.28661,5.28714,5.28525,5.28611,18000000.0
2009-06-24 01:56:00,5.28586,5.28658,5.28549,5.28604,8000000.0
2009-06-24 01:57:00,5.28643,5.28706,5.28553,5.2861,13000000.0
2009-06-24 01:58:00,5.28579,5.28602,5.28448,5.28448,11000000.0
2009-06-24 01:59:00,5.28508,5.28508,5.28295,5.28295,11000000.0
2009-06-24 02:00:00,5.28298,5.28326,5.28293,5.28323,16000000.0
2009-06-24 02:01:00,5.28411,5.28502,5.28294,5.28432,21000000.0
2009-06-24 02:02:00,5.28347,5.28466,5.28323,5.28419,10000000.0
2009-06-24 02:03:00,5.28391,5.28425,5.28285,5.28342,8000000.0
2009-06-24 02:04:00,5.28272,5.28339,5.28155,5.2819,14000000.0
2009-06-24 02:05:00,5.28259,5.28259,5.28107,5.28241,14000000.0
2009-06-24 02:06:00,5.28096,5.28194,5.27876,5.27918,15000000.0
2009-06-24 02:07:00,5.27933,5.28034,5.27889,5.27951,10000000.0
2009-06-24 02:08:00,5.2787,5.28014,5.27817,5.2787,16000000.0
2009-06-24 02:09:00,5.27829,5.27829,5.27577,5.27727,18000000.0
2009-06-24 02:10:00,5.27702,5.27756,5.27559,5.27656,16000000.0
2009-06-24 02:11:00,5.27698,5.2779,5.27645,5.27776,14000000.0
2009-06-24 02:12:00,5.27793,5.2783,5.27641,5.27778,10000000.0
2009-06-24 02:13:00,5.27597,5.27757,5.27591,5.27706,15000000.0
2009-06-24 02:14:00,5.27565,5.27565,5.27412,5.27489,19000000.0
2009-06-24 02:15:00,5.27454,5.27653,5.27353,5.27653,12000000.0
2009-06-24 02:16:00,5.27506,5.27576,5.27389,5.2754,18000000.0
2009-06-24 02:17:00,5.27519,5.27574,5.27402,5.27431,14000000.0
2009-06-24 02:18:00,5.27476,5.27506,5.27348,5.27502,12000000.0
2009-06-24 02:19:00,5.27496,5.2763,5.27473,5.27578,14000000.0
2009-06-24 02:20:00,5.27529,5.27711,5.27506,5.27539,13000000.0
2009-06-24 02:21:00,5.27474,5.2762,5.27474,5.27582,15000000.0
2009-06-24 02:22:00,5.27533,5.27644,5.27505,5.2756,13000000.0
2009-06-24 02:23:00,5.27599,5.27673,5.27502,5.27673,16000000.0
2009-06-24 02:24:00,5.27559,5.27617,5.27481,5.27552,17000000.0
2009-06-24 02:25:00,5.27553,5.27572,5.2746,5.27504,10000000.0
2009-06-24 02:26:00,5.27449,5.27518,5.2733,5.27387,13000000.0
2009-06-24 02:27:00,5.27324,5.27422,5.27277,5.2739,7000000.0
2009-06-24 02:28:00,5.27474,5.27495,5.27338,5.27474,9000000.0
2009-06-24 02:29:00,5.27559,5.27597,5.27411,5.27529,20000000.0
2009-06-24 02:30:00,5.27603,5.27612,5.27449,5.27475,11000000.0
2009-06-24 02:31:00,5.27468,5.27604,5.27455,5.27604,9000000.0
2009-06-24 02:32:00,5.27625,5.27656,5.27485,5.27616,13000000.0
2009-06-24 02:33:00,5.2764,5.27722,5.27578,5.27589,14000000.0
2009-06-24 02:34:00,5.27738,5.27808,5.27611,5.27808,17000000.0
2009-06-24 02:35:00,5.27765,5.27836,5.27623,5.27695,15000000.0
2009-06-24 02:36:00,5.27832,5.27858,5.27755,5.27848,14000000.0
2009-06-24 02:37:00,5.279,5.28016,5.27783,5.28016,13000000.0
2009-06-24 02:38:00,5.27945,5.27961,5.27828,5.27928,14000000.0
2009-06-24 02:39:00,5.27922,5.27988,5.27827,5.27924,15000000.0
2009-06-24 02:40:00,5.27952,5.28174,5.27952,5.28035,12000000.0
2009-06-24 02:41:00,5.28185,5.2819,5.28091,5.28158,13000000.0
2009-06-24 02:42:00,5.28094,5.28284,5.28094,5.28284,16000000.0
2009-06-24 02:43:00,5.28167,5.28325,5.28088,5.28191,18000000.0
2009-06-24 02:44:00,5.28094,5.28185,5.28021,5.28114,10000000.0
2009-06-24 02:45:00,5.2804,5.28107,5.27979,5.28044,14000000.0
2009-06-24 02:46:00,5.28082,5.28134,5.27984,5.28035,18000000.0
2009-06-24 02:47:00,5.28115,5.28178,5.28016,5.28148,17000000.0
2009-06-24 02:48:00,5.2817,5.2817,5.27934,5.27974,7000000.0
2009-06-24 02:49:00,5.28021,5.28053,5.27854,5.27886,13000000.0
2009-06-24 02:50:00,5.27872,5.27952,5.27737,5.27848,14000000.0
2009-06-24 02:51:00,5.27749,5.27857,5.2767,5.27701,15000000.0
2009-06-24 02:52:00,5.27707,5.27911,5.27707,5.2787,15000000.0
2009-06-24 02:53:00,5.27797,5.2785,5.2773,5.27741,9000000.0
2009-06-24 02:54:00,5.2776,5.28082,5.2776,5.28012,13000000.0
2009-06-24 02:55:00,5.28063,5.28063,5.27924,5.2802,11000000.0
2009-06-24 02:56:00,5.2797,5.28053,5.27809,5.27963,18000000.0
2009-06-24 02:57:00,5.27976,5.27976,5.27805,5.27902,13000000.0
2009-06-24 02:58:00,5.2778,5.27992,5.2778,5.27874,9000000.0
2009-06-24 02:59:00,5.27994,5.28125,5.27927,5.28088,14000000.0
2009-06-24 03:00:00,5.28108,5.28187,5.28052,5.28088,11000000.0
2009-06-24 03:01:00,5.28066,5.28224,5.28042,5.28217,11000000.0
2009-06-24 03:02:00,5.2816,5.28288,5.28128,5.282,11000000.0
2009-06-24 03:03:00,5.28261,5.28404,5.28172,5.28244,23000000.0
2009-06-24 03:04:00,5.28257,5.28335,5.28214,5.28305,11000000.0
2009-06-24 03:05:00,5.28382,5.28386,5.28187,5.28187,17000000.0
2009-06-24 03:06:00,5.28243,5.283,5.28144,5.2823,9000000.0
2009-06-24 03:07:00,5.28211,5.28299,5.28102,5.28197,15000000.0
2009-06-24 03:08:00,5.28191,5.28249,5.28101,5.28195,12000000.0
2009-06-24 03:09:00,5.28289,5.2831,5.28157,5.2831,15000000.0
2009-06-24 03:10:00,5.2835,5.2835,5.28147,5.28298,19000000.0
2009-06-24 03:11:00,5.28277,5.28363,5.28209,5.28322,15000000.0
2009-06-24 03:12:00,5.28157,5.28321,5.28157,5.28191,18000000.0
2009-06-24 03:13:00,5.28364,5.28364,5.28181,5.28297,18000000.0
2009-06-24 03:14:00,5.28219,5.28339,5.28205,5.28269,10000000.0
2009-06-24 03:15:00,5.28447,5.28463,5.28345,5.28412,7000000.0
2009-06-24 03:16:00,5.2838,5.28398,5.28292,5.28362,8000000.0
2009-06-24 03:17:00,5.28436,5.28475,5.28344,5.28344,10000000.0
2009-06-24 03:18:00,5.28432,5.28544,5.28389,5.28504,15000000.0
2009-06-24 03:19:00,5.28479,5.28513,5.28366,5.28454,10000000.0
2009-06-24 03:20:00,5.28422,5.28443,5.28247,5.28247,16000000.0
2009-06-24 03:21:00,5.28373,5.284,5.28301,5.2838,11000000.0
2009-06-24 03:22:00,5.28308,5.28414,5.28308,5.28337,10000000.0
2009-06-24 03:23:00,5.28309,5.2849,5.28309,5.2845,12000000.0
2009-06-24 03:24:00,5.28553,5.28638,5.28468,5.28638,13000000.0
2009-06-24 03:25:00,5.28505,5.28666,5.28505,5.28567,11000000.0
2009-06-24 03:26:00,5.28572,5.28657,5.28495,5.28501,13000000.0
2009-06-24 03:27:00,5.28615,5.28671,5.28402,5.28402,14000000.0
2009-06-24 03:28:00,5.28582,5.28586,5.2831,5.28491,18000000.0
2009-06-24 03:29:00,5.28383,5.28565,5.28383,5.28529,15000000.0
2009-06-24 03:30:00,5.28526,5.28526,5.28291,5.28368,10000000.0
2009-06-24 03:31:00,5.28389,5.28463,5.2832,5.28385,13000000.0
2009-06-24 03:32:00,5.28315,5.28543,5.28315,5.28391,16000000.0
2009-06-24 03:33:00,5.28409,5.28415,5.28176,5.28176,13000000.0
2009-06-24 03:34:00,5.28361,5.2837,5.2817,5.28277,16000000.0
2009-06-24 03:35:00,5.28347,5.28347,5.28247,5.28266,10000000.0
2009-06-24 03:36:00,5.28381,5.28399,5.28187,5.28218,11000000.0
2009-06-24 03:37:00,5.28333,5.28333,5.28185,5.28185,13000000.0
2009-06-24 03:38:00,5.2814,5.28253,5.2807,5.28195,13000000.0
2009-06-24 03:39:00,5.28224,5.28249,5.28116,5.28234,13000000.0
2009-06-24 03:40:00,5.28235,5.28306,5.2817,5.28306,12000000.0
2009-06-24 03:41:00,5.28364,5.28374,5.28212,5.28357,16000000.0
2009-06-24 03:42:00,5.28323,5.2844,5.28301,5.28306,21000000.0
2009-06-24 03:43:00,5.28372,5.28486,5.28273,5.28483,18000000.0
2009-06-24 03:44:00,5.28334,5.28551,5.28333,5.28416,15000000.0
2009-06-24 03:45:00,5.28377,5.28467,5.28303,5.28416,9000000.0
2009-06-24 03:46:00,5.28364,5.28406,5.28265,5.28309,8000000.0
2009-06-24 03:47:00,5.28275,5.28314,5.28186,5.28213,11000000.0
2009-06-24 03:48:00,5.28231,5.2827,5.28154,5.28154,9000000.0
2009-06-24 03:49:00,5.28179,5.2826,5.28057,5.2818,16000000.0
2009-06-24 03:50:00,5.28141,5.2819,5.27999,5.2816,19000000.0
2009-06-24 03:51:00,5.28076,5.28149,5.28023,5.2804,9000000.0
2009-06-24 03:52:00,5.2827,5.2827,5.28104,5.28211,19000000.0
2009-06-24 03:53:00,5.28322,5.28322,5.28135,5.28219,10000000.0
2009-06-24 03:54:00,5.28183,5.28279,5.281,5.28163,17000000.0
2009-06-24 03:55:00,5.28154,5.28237,5.28032,5.28082,16000000.0
2009-06-24 03:56:00,5.28086,5.28086,5.27981,5.27981,7000000.0
2009-06-24 03:57:00,5.28042,5.28042,5.27764,5.27851,11000000.0
2009-06-24 03:58:00,5.27889,5.28038,5.27816,5.27921,12000000.0
2009-06-24 03:59:00,5.28008,5.28073,5.27943,5.28,17000000.0
2009-06-24 04:00:00,5.27945,5.28075,5.2781,5.27929,12000000.0
2009-06-24 04:01:00,5.27838,5.28035,5.27825,5.27906,16000000.0
2009-06-24 04:02:00,5.27932,5.28011,5.27774,5.27801,14000000.0
2009-06-24 04:03:00,5.27902,5.27906,5.27786,5.27867,12000000.0
2009-06-24 04:04:00,5.27888,5.2791,5.27769,5.27889,16000000.0
2009-06-24 04:05:00,5.27813,5.27862,5.27702,5.27702,13000000.0
2009-06-24 04:06:00,5.27728,5.27905,5.27728,5.27872,16000000.0
2009-06-24 04:07:00,5.27914,5.27936,5.27788,5.27812,13000000.0
2009-06-24 04:08:00,5.27906,5.27991,5.27837,5.27903,14000000.0
2009-06-24 04:09:00,5.27993,5.28058,5.27904,5.28058,10000000.0
2009-06-24 04:10:00,5.27876,5.28117,5.27876,5.2811,12000000.0
2009-06-24 04:11:00,5.28045,5.28098,5.27869,5.27969,14000000.0
2009-06-24 04:12:00,5.27939,5.27956,5.27764,5.27875,19000000.0
2009-06-24 04:13:00,5.27748,5.27922,5.27738,5.27874,20000000.0
2009-06-24 04:14:00,5.27785,5.27825,5.27702,5.27725,12000000.0
2009-06-24 04:15:00,5.2776,5.27887,5.2773,5.27826,8000000.0
2009-06-24 04:16:00,5.27901,5.28055,5.27871,5.28,13000000.0
2009-06-24 04:17:00,5.28077,5.28077,5.27979,5.28011,15000000.0
2009-06-24 04:18:00,5.28058,5.28058,5.27832,5.28025,9000000.0
2009-06-24 04:19:00,5.27945,5.28033,5.27886,5.27908,12000000.0
2009-06-24 04:20:00,5.28088,5.28088,5.27987,5.27995,9000000.0
2009-06-24 04:21:00,5.28122,5.28122,5.27974,5.28039,17000000.0
2009-06-24 04:22:00,5.28041,5.28118,5.27948,5.28067,14000000.0
2009-06-24 04:23:00,5.28016,5.28102,5.27983,5.2807,10000000.0
2009-06-24 04:24:00,5.27991,5.28081,5.2789,5.27933,12000000.0
2009-06-24 04:25:00,5.27956,5.27956,5.27841,5.27853,10000000.0
2009-06-24 04:26:00,5.27782,5.27933,5.27782,5.2791,7000000.0
2009-06-24 04:27:00,5.27908,5.28108,5.27864,5.2798,15000000.0
2009-06-24 04:28:00,5.28036,5.28064,5.27958,5.28055,7000000.0
2009-06-24 04:29:00,5.28001,5.28014,5.27898,5.27898,14000000.0
2009-06-24 04:30:00,5.2803,5.2803,5.27988,5.27998,11000000.0
2009-06-24 04:31:00,5.28014,5.28054,5.27932,5.28022,15000000.0
2009-06-24 04:32:00,5.27986,5.28112,5.27933,5.28077,17000000.0
2009-06-24 04:33:00,5.28077,5.28184,5.27985,5.28184,14000000.0
2009-06-24 04:34:00,5.28218,5.28277,5.28054,5.28076,9000000.0
2009-06-24 04:35:00,5.28204,5.2832,5.28133,5.28133,12000000.0
2009-06-24 04:36:00,5.28155,5.28261,5.2804,5.28261,12000000.0
2009-06-24 04:37:00,5.28242,5.28289,5.28148,5.2823,12000000.0
2009-06-24 04:38:00,5.28247,5.28285,5.28132,5.28216,11000000.0
2009-06-24 04:39:00,5.28205,5.28282,5.28081,5.2816,17000000.0
2009-06-24 04:40:00,5.28131,5.28161,5.28062,5.28121,9000000.0
2009-06-24 04:41:00,5.2809,5.28162,5.27998,5.28043,10000000.0
2009-06-24 04:42:00,5.28098,5.28098,5.27927,5.27961,8000000.0
2009-06-24 04:43:00,5.2785,5.27969,5.27849,5.2793,18000000.0
2009-06-24 04:44:00,5.27897,5.28019,5.27821,5.28019,9000000.0
2009-06-24 04:45:00,5.27867,5.28008,5.27789,5.28008,9000000.0
2009-06-24 04:46:00,5.28022,5.28022,5.27822,5.2786,16000000.0
2009-06-24 04:47:00,5.27951,5.28013,5.27832,5.2791,12000000.0
2009-06-24 04:48:00,5.27927,5.27997,5.27859,5.27859,10000000.0
2009-06-24 04:49:00,5.27977,5.2803,5.27934,5.27984,16000000.0
2009-06-24 04:50:00,5.27915,5.27984,5.27811,5.27877,16000000.0
2009-06-24 04:51:00,5.2788,5.2788,5.27664,5.2787,20000000.0
2009-06-24 04:52:00,5.278,5.27915,5.27756,5.27832,13000000.0
2009-06-24 04:53:00,5.2782,5.27888,5.27717,5.27717,11000000.0
2009-06-24 04:54:00,5.27917,5.27917,5.27774,5.27793,11000000.0
2009-06-24 04:55:00,5.27815,5.27815,5.27618,5.2773,12000000.0
2009-06-24 04:56:00,5.27755,5.27755,5.27532,5.27538,16000000.0
2009-06-24 04:57:00,5.27481,5.27718,5.27449,5.27718,7000000.0
2009-06-24 04:58:00,5.2757,5.27751,5.2757,5.27712,13000000.0
2009-06-24 04:59:00,5.27754,5.27872,5.27697,5.27796,17000000.0
2009-06-24 05:00:00,5.27779,5.27867,5.27731,5.27793,10000000.0
2009-06-24 05:01:00,5.27789,5.27849,5.2772,5.27835,13000000.0
2009-06-24 05:02:00,5.27772,5.27839,5.2765,5.27653,18000000.0
2009-06-24 05:03:00,5.27772,5.27772,5.27527,5.27601,9000000.0
2009-06-24 05:04:00,5.27571,5.27571,5.27385,5.27461,12000000.0
2009-06-24 05:05:00,5.27567,5.27617,5.27425,5.27456,10000000.0
2009-06-24 05:06:00,5.27425,5.276,5.27407,5.27542,20000000.0
2009-06-24 05:07:00,5.27539,5.27579,5.27408,5.27501,10000000.0
2009-06-24 05:08:00,5.27473,5.2756,5.27388,5.2753,17000000.0
2009-06-24 05:09:00,5.27587,5.27599,5.27413,5.27486,15000000.0
2009-06-24 05:10:00,5.27596,5.27664,5.27501,5.27586,10000000.0
2009-06-24 05:11:00,5.27713,5.27713,5.27454,5.27454,16000000.0
2009-06-24 05:12:00,5.27533,5.27553,5.27487,5.27553,7000000.0
2009-06-24 05:13:00,5.27435,5.27529,5.27351,5.27529,12000000.0
2009-06-24 05:14:00,5.27456,5.2761,5.27438,5.27578,14000000.0
2009-06-24 05:15:00,5.27581,5.27718,5.2756,5.27718,16000000.0
2009-06-24 05:16:00,5.27662,5.27725,5.27577,5.27679,15000000.0
2009-06-24 05:17:00,5.2771,5.27819,5.27693,5.27743,10000000.0
2009-06-24 05:18:00,5.27815,5.27882,5.27711,5.27756,13000000.0
2009-06-24 05:19:00,5.27769,5.27846,5.27681,5.27769,13000000.0
2009-06-24 05:20:00,5.27762,5.27925,5.27716,5.27843,20000000.0
2009-06-24 05:21:00,5.27833,5.27884,5.278,5.2787,9000000.0
2009-06-24 05:22:00,5.27823,5.27866,5.27649,5.27777,17000000.0
2009-06-24 05:23:00,5.27673,5.27723,5.27573,5.2764,14000000.0
2009-06-24 05:24:00,5.27677,5.27721,5.27585,5.27641,19000000.0
2009-06-24 05:25:00,5.27728,5.27728,5.27554,5.27644,13000000.0
2009-06-24 05:26:00,5.27807,5.2789,5.27725,5.27775,13000000.0
2009-06-24 05:27:00,5.27728,5.27854,5.27698,5.27706,13000000.0
2009-06-24 05:28:00,5.27837,5.27837,5.2758,5.27611,10000000.0
2009-06-24 05:29:00,5.27588,5.27653,5.27488,5.27628,17000000.0
2009-06-24 05:30:00,5.27538,5.27687,5.27492,5.27668,21000000.0
2009-06-24 05:31:00,5.27628,5.27658,5.27451,5.27533,13000000.0
2009-06-24 05:32:00,5.27553,5.27614,5.27465,5.27547,16000000.0
2009-06-24 05:33:00,5.27441,5.2754,5.27414,5.27519,13000000.0
2009-06-24 05:34:00,5.27558,5.27616,5.27465,5.27527,13000000.0
2009-06-24 05:35:00,5.27696,5.27778,5.27552,5.27637,14000000.0
2009-06-24 05:36:00,5.27804,5.27832,5.27611,5.27832,18000000.0
2009-06-24 05:37:00,5.2783,5.279,5.2767,5.27762,12000000.0
2009-06-24 05:38:00,5.27715,5.27858,5.2769,5.27752,13000000.0
2009-06-24 05:39:00,5.27777,5.27914,5.27734,5.2783,21000000.0
2009-06-24 05:40:00,5.27832,5.27898,5.27712,5.27823,14000000.0
2009-06-24 05:41:00,5.27783,5.27851,5.27685,5.27826,13000000.0
2009-06-24 05:42:00,5.27846,5.27871,5.2772,5.27828,8000000.0
2009-06-24 05:43:00,5.27826,5.27942,5.27768,5.27852,13000000.0
2009-06-24 05:44:00,5.27866,5.27904,5.277,5.27834,13000000.0
2009-06-24 05:45:00,5.27881,5.27901,5.27745,5.27745,24000000.0
2009-06-24 05:46:00,5.27803,5.27904,5.27767,5.27904,14000000.0
2009-06-24 05:47:00,5.2778,5.27845,5.27692,5.27799,11000000.0
2009-06-24 05:48:00,5.27672,5.27777,5.27585,5.27614,18000000.0
2009-06-24 05:49:00,5.27663,5.27736,5.27613,5.27731,10000000.0
2009-06-24 05:50:00,5.27711,5.27857,5.27711,5.27795,10000000.0
2009-06-24 05:51:00,5.27839,5.27891,5.27767,5.27805,11000000.0
2009-06-24 05:52:00,5.27888,5.27888,5.27733,5.27807,19000000.0
2009-06-24 05:53:00,5.27839,5.27877,5.27772,5.27841,15000000.0
2009-06-24 05:54:00,5.2783,5.27878,5.27731,5.27768,7000000.0
2009-06-24 05:55:00,5.27665,5.27807,5.27653,5.27703,12000000.0
2009-06-24 05:56:00,5.27636,5.27807,5.27636,5.27766,16000000.0
2009-06-24 05:57:00,5.27692,5.27701,5.27547,5.27551,11000000.0
2009-06-24 05:58:00,5.27547,5.2779,5.27505,5.27684,22000000.0
2009-06-24 05:59:00,5.27695,5.27818,5.2766,5.27818,9000000.0
2009-06-24 06:00:00,5.27786,5.27815,5.27661,5.27753,17000000.0
2009-06-24 06:01:00,5.27777,5.2786,5.27696,5.27791,18000000.0
2009-06-24 06:02:00,5.27762,5.27804,5.27658,5.27718,18000000.0
2009-06-24 06:03:00,5.2778,5.2778,5.27614,5.27616,16000000.0
2009-06-24 06:04:00,5.27782,5.27782,5.27716,5.27716,8000000.0
2009-06-24 06:05:00,5.27819,5.27832,5.27719,5.27765,10000000.0
2009-06-24 06:06:00,5.2765,5.27801,5.2765,5.2775,27000000.0
2009-06-24 06:07:00,5.27816,5.27816,5.27662,5.27714,17000000.0
2009-06-24 06:08:00,5.27784,5.27798,5.27679,5.27694,14000000.0
2009-06-24 06:09:00,5.2776,5.27802,5.27658,5.27708,13000000.0
2009-06-24 06:10:00,5.27741,5.27835,5.2769,5.27832,14000000.0
2009-06-24 06:11:00,5.27789,5.27854,5.2768,5.27766,16000000.0
2009-06-24 06:12:00,5.27712,5.27758,5.27649,5.2774,17000000.0
2009-06-24 06:13:00,5.27752,5.27819,5.27668,5.27668,14000000.0
2009-06-24 06:14:00,5.27655,5.27856,5.27655,5.27856,12000000.0
2009-06-24 06:15:00,5.27809,5.27938,5.27718,5.2793,13000000.0
2009-06-24 06:16:00,5.27983,5.27989,5.27778,5.27878,14000000.0
2009-06-24 06:17:00,5.27759,5.2784,5.27699,5.27754,11000000.0
2009-06-24 06:18:00,5.27765,5.27825,5.27688,5.27787,12000000.0
2009-06-24 06:19:00,5.27694,5.27869,5.27694,5.27732,19000000.0
2009-06-24 06:20:00,5.27866,5.28014,5.2785,5.27922,11000000.0
2009-06-24 06:21:00,5.27858,5.28029,5.27808,5.27957,9000000.0
2009-06-24 06:22:00,5.27847,5.27932,5.2777,5.2777,22000000.0
2009-06-24 06:23:00,5.27786,5.27916,5.27688,5.27713,18000000.0
2009-06-24 06:24:00,5.27787,5.27834,5.27642,5.27642,8000000.0
2009-06-24 06:25:00,5.27876,5.27895,5.2767,5.2779,9000000.0
2009-06-24 06:26:00,5.27852,5.27852,5.2758,5.27652,13000000.0
2009-06-24 06:27:00,5.27643,5.27765,5.27515,5.27606,15000000.0
2009-06-24 06:28:00,5.27626,5.27682,5.27441,5.27581,18000000.0
2009-06-24 06:29:00,5.2756,5.2756,5.27412,5.27412,16000000.0
2009-06-24 06:30:00,5.27541,5.27584,5.2741,5.2741,10000000.0
2009-06-24 06:31:00,5.27406,5.27488,5.27348,5.27452,13000000.0
2009-06-24 06:32:00,5.27378,5.27459,5.27336,5.27432,10000000.0
2009-06-24 06:33:00,5.27505,5.27505,5.27334,5.27466,10000000.0
2009-06-24 06:34:00,5.27399,5.27448,5.27038,5.2709,15000000.0
2009-06-24 06:35:00,5.27287,5.27287,5.2708,5.27216,13000000.0
2009-06-24 06:36:00,5.27235,5.27347,5.27176,5.27308,23000000.0
2009-06-24 06:37:00,5.27195,5.27328,5.27087,5.27103,11000000.0
2009-06-24 06:38:00,5.27023,5.27266,5.27023,5.27266,17000000.0
2009-06-24 06:39:00,5.27069,5.27253,5.27045,5.2716,8000000.0
2009-06-24 06:40:00,5.27219,5.27309,5.27167,5.27257,15000000.0
2009-06-24 06:41:00,5.27284,5.27414,5.27187,5.27414,15000000.0
2009-06-24 06:42:00,5.27382,5.27481,5.273,5.27417,16000000.0
2009-06-24 06:43:00,5.27377,5.27482,5.27343,5.27421,12000000.0
2009-06-24 06:44:00,5.27457,5.27613,5.27424,5.27495,13000000.0
2009-06-24 06:45:00,5.27459,5.27557,5.27332,5.27332,14000000.0
2009-06-24 06:46:00,5.27479,5.27521,5.27409,5.27431,12000000.0
2009-06-24 06:47:00,5.27463,5.2757,5.2743,5.2757,11000000.0
2009-06-24 06:48:00,5.27502,5.2762,5.27465,5.27565,15000000.0
2009-06-24 06:49:00,5.2746,5.27529,5.27378,5.27378,17000000.0
2009-06-24 06:50:00,5.27358,5.27489,5.27358,5.27484,13000000.0
2009-06-24 06:51:00,5.27473,5.27509,5.27283,5.27283,8000000.0
2009-06-24 06:52:00,5.27352,5.27433,5.27243,5.27311,14000000.0
2009-06-24 06:53:00,5.27487,5.27505,5.27328,5.27413,13000000.0
2009-06-24 06:54:00,5.27434,5.27507,5.27388,5.27449,8000000.0
2009-06-24 06:55:00,5.27487,5.27575,5.27439,5.27554,10000000.0
2009-06-24 06:56:00,5.27416,5.27508,5.27384,5.27398,11000000.0
2009-06-24 06:57:00,5.2747,5.27566,5.27401,5.27474,17000000.0
2009-06-24 06:58:00,5.27478,5.27551,5.27362,5.27481,12000000.0
2009-06-24 06:59:00,5.2745,5.27502,5.27397,5.27476,14000000.0
2009-06-24 07:00:00,5.2744,5.27462,5.2732,5.2732,11000000.0
2009-06-24 07:01:00,5.27346,5.27431,5.2729,5.2729,10000000.0
2009-06-24 07:02:00,5.27402,5.27463,5.27329,5.27415,14000000.0
2009-06-24 07:03:00,5.27351,5.27431,5.27316,5.27414,7000000.0
2009-06-24 07:04:00,5.27524,5.27609,5.27374,5.27579,16000000.0
2009-06-24 07:05:00,5.27642,5.27716,5.27523,5.2759,15000000.0
2009-06-24 07:06:00,5.27516,5.27539,5.27401,5.27454,16000000.0
2009-06-24 07:07:00,5.27538,5.27576,5.2736,5.27446,12000000.0
2009-06-24 07:08:00,5.27496,5.27573,5.27424,5.27524,8000000.0
2009-06-24 07:09:00,5.27503,5.276,5.27455,5.27543,8000000.0
2009-06-24 07:10:00,5.27575,5.27575,5.27451,5.27516,16000000.0
2009-06-24 07:11:00,5.27504,5.27676,5.27383,5.27655,17000000.0
2009-06-24 07:12:00,5.27678,5.27685,5.27523,5.27606,20000000.0
2009-06-24 07:13:00,5.27802,5.27923,5.27645,5.27817,18000000.0
2009-06-24 07:14:00,5.27562,5.27718,5.2754,5.27656,11000000.0
2009-06-24 07:15:00,5.27725,5.2776,5.27609,5.2776,18000000.0
2009-06-24 07:16:00,5.27782,5.27814,5.27626,5.27703,18000000.0
2009-06-24 07:17:00,5.27688,5.27733,5.27631,5.27733,12000000.0
2009-06-24 07:18:00,5.27645,5.27733,5.27581,5.27581,18000000.0
2009-06-24 07:19:00,5.27717,5.27717,5.27529,5.27647,14000000.0
2009-06-24 07:20:00,5.27699,5.27767,5.27624,5.27624,18000000.0
2009-06-24 07:21:00,5.276,5.27725,5.27598,5.27598,13000000.0
2009-06-24 07:22:00,5.27582,5.27696,5.27578,5.27664,14000000.0
2009-06-24 07:23:00,5.27653,5.27676,5.27567,5.27603,15000000.0
2009-06-24 07:24:00,5.27602,5.27682,5.276,5.27669,16000000.0
2009-06-24 07:25:00,5.27588,5.27689,5.27546,5.27625,15000000.0
2009-06-24 07:26:00,5.27589,5.27668,5.27492,5.27588,13000000.0
2009-06-24 07:27:00,5.27461,5.27618,5.27461,5.27618,12000000.0
2009-06-24 07:28:00,5.27646,5.27681,5.27523,5.27617,22000000.0
2009-06-24 07:29:00,5.27607,5.27639,5.27474,5.27506,16000000.0
2009-06-24 07:30:00,5.27499,5.27568,5.27417,5.27536,14000000.0
2009-06-24 07:31:00,5.27444,5.27531,5.27308,5.27489,13000000.0
2009-06-24 07:32:00,5.27335,5.27462,5.27282,5.27291,9000000.0
2009-06-24 07:33:00,5.27343,5.27462,5.2727,5.27279,7000000.0
2009-06-24 07:34:00,5.27457,5.27547,5.27319,5.27383,18000000.0
2009-06-24 07:35:00,5.2746,5.27504,5.27345,5.27473,9000000.0
2009-06-24 07:36:00,5.27355,5.27563,5.27317,5.27563,13000000.0
2009-06-24 07:37:00,5.27456,5.27524,5.27394,5.27524,11000000.0
2009-06-24 07:38:00,5.27543,5.27543,5.27368,5.27391,11000000.0
2009-06-24 07:39:00,5.27465,5.27551,5.2745,5.27492,19000000.0
2009-06-24 07:40:00,5.27503,5.27591,5.27467,5.27497,11000000.0
2009-06-24 07:41:00,5.27617,5.27704,5.27542,5.27643,7000000.0
2009-06-24 07:42:00,5.27633,5.27685,5.27552,5.27602,13000000.0
2009-06-24 07:43:00,5.2768,5.27832,5.27569,5.2775,14000000.0
2009-06-24 07:44:00,5.27744,5.27928,5.27688,5.27928,10000000.0
2009-06-24 07:45:00,5.27888,5.27951,5.27793,5.27882,8000000.0
2009-06-24 07:46:00,5.27892,5.28135,5.27841,5.28135,13000000.0
2009-06-24 07:47:00,5.2817,5.28204,5.27929,5.28077,15000000.0
2009-06-24 07:48:00,5.28086,5.28186,5.27939,5.28052,13000000.0
2009-06-24 07:49:00,5.28165,5.28195,5.28032,5.28155,10000000.0
2009-06-24 07:50:00,5.28045,5.28164,5.27926,5.28115,17000000.0
2009-06-24 07:51:00,5.28118,5.28146,5.28018,5.28054,16000000.0
2009-06-24 07:52:00,5.28094,5.28198,5.27967,5.28159,13000000.0
2009-06-24 07:53:00,5.28113,5.28142,5.2795,5.28002,10000000.0
2009-06-24 07:54:00,5.28046,5.28046,5.27731,5.27731,11000000.0
2009-06-24 07:55:00,5.27865,5.27873,5.27736,5.27863,12000000.0
2009-06-24 07:56:00,5.27872,5.2806,5.27794,5.2806,13000000.0
2009-06-24 07:57:00,5.28029,5.28167,5.28029,5.28149,8000000.0
2009-06-24 07:58:00,5.28119,5.28194,5.28027,5.28184,14000000.0
2009-06-24 07:59:00,5.2815,5.2815,5.28022,5.28022,15000000.0
2009-06-24 08:00:00,5.28126,5.28135,5.27911,5.27964,10000000.0
2009-06-24 08:01:00,5.27959,5.28023,5.27849,5.28023,13000000.0
2009-06-24 08:02:00,5.27871,5.28008,5.27806,5.27935,14000000.0
2009-06-24 08:03:00,5.27777,5.28055,5.27777,5.28014,12000000.0
2009-06-24 08:04:00,5.28064,5.28325,5.28044,5.28176,16000000.0
2009-06-24 08:05:00,5.28188,5.2832,5.28094,5.28094,14000000.0
2009-06-24 08:06:00,5.28186,5.28186,5.27918,5.28082,19000000.0
2009-06-24 08:07:00,5.28047,5.28155,5.27974,5.28146,19000000.0
2009-06-24 08:08:00,5.28175,5.28225,5.2809,5.28166,11000000.0
2009-06-24 08:09:00,5.2815,5.28316,5.28115,5.28294,10000000.0
2009-06-24 08:10:00,5.28205,5.28209,5.28064,5.281,16000000.0
2009-06-24 08:11:00,5.28127,5.28207,5.28042,5.28042,9000000.0
2009-06-24 08:12:00,5.2814,5.28141,5.28075,5.2809,10000000.0
2009-06-24 08:13:00,5.28092,5.28144,5.28006,5.28087,11000000.0
2009-06-24 08:14:00,5.28082,5.28185,5.2798,5.2808,12000000.0
2009-06-24 08:15:00,5.28167,5.28343,5.28039,5.28297,15000000.0
2009-06-24 08:16:00,5.28177,5.28305,5.28137,5.28264,14000000.0
2009-06-24 08:17:00,5.28294,5.2835,5.28163,5.2835,10000000.0
2009-06-24 08:18:00,5.28271,5.28277,5.2815,5.28207,9000000.0
2009-06-24 08:19:00,5.28088,5.28237,5.28087,5.28198,11000000.0
2009-06-24 08:20:00,5.28261,5.28261,5.28052,5.28189,11000000.0
2009-06-24 08:21:00,5.28053,5.2816,5.27994,5.28086,20000000.0
2009-06-24 08:22:00,5.27952,5.2801,5.27906,5.27953,8000000.0
2009-06-24 08:23:00,5.28024,5.28034,5.2791,5.28006,12000000.0
2009-06-24 08:24:00,5.28092,5.28092,5.27855,5.27989,13000000.0
2009-06-24 08:25:00,5.28008,5.28008,5.27787,5.27914,12000000.0
2009-06-24 08:26:00,5.27725,5.27806,5.27444,5.27496,13000000.0
2009-06-24 08:27:00,5.27358,5.27511,5.27304,5.27376,11000000.0
2009-06-24 08:28:00,5.27306,5.27375,5.27108,5.27295,8000000.0
2009-06-24 08:29:00,5.27194,5.27194,5.26762,5.26762,12000000.0
2009-06-24 08:30:00,5.26848,5.26941,5.26688,5.26688,11000000.0
2009-06-24 08:31:00,5.26682,5.26756,5.26617,5.26756,10000000.0
2009-06-24 08:32:00,5.2679,5.2679,5.26568,5.26716,13000000.0
2009-06-24 08:33:00,5.26664,5.26674,5.26353,5.26353,11000000.0
2009-06-24 08:34:00,5.26432,5.26538,5.26195,5.26471,17000000.0
2009-06-24 08:35:00,5.2636,5.26434,5.26271,5.26327,11000000.0
2009-06-24 08:36:00,5.26299,5.26353,5.26115,5.26221,10000000.0
2009-06-24 08:37:00,5.26236,5.26358,5.26203,5.26333,9000000.0
2009-06-24 08:38:00,5.26394,5.264,5.262,5.26295,18000000.0
2009-06-24 08:39:00,5.2632,5.26525,5.26315,5.26407,8000000.0
2009-06-24 08:40:00,5.26574,5.26574,5.26413,5.26504,7000000.0
2009-06-24 08:41:00,5.26506,5.26506,5.26209,5.26429,16000000.0
2009-06-24 08:42:00,5.26399,5.2642,5.26206,5.26319,14000000.0
2009-06-24 08:43:00,5.26232,5.26232,5.2588,5.26017,12000000.0
2009-06-24 08:44:00,5.25919,5.26106,5.25919,5.25981,9000000.0
2009-06-24 08:45:00,5.26054,5.26122,5.25943,5.25977,18000000.0
2009-06-24 08:46:00,5.2606,5.26131,5.25954,5.26061,14000000.0
2009-06-24 08:47:00,5.26053,5.26302,5.26011,5.26288,18000000.0
2009-06-24 08:48:00,5.26189,5.26336,5.26171,5.26279,12000000.0
2009-06-24 08:49:00,5.26467,5.26467,5.26214,5.26363,14000000.0
2009-06-24 08:50:00,5.26331,5.26514,5.2632,5.26468,16000000.0
2009-06-24 08:51:00,5.26513,5.26513,5.26349,5.26349,21000000.0
2009-06-24 08:52:00,5.26432,5.26432,5.26228,5.26411,20000000.0
2009-06-24 08:53:00,5.2642,5.2642,5.26298,5.26298,7000000.0
2009-06-24 08:54:00,5.2635,5.26429,5.2609,5.2609,17000000.0
2009-06-24 08:55:00,5.26049,5.26242,5.26049,5.26229,12000000.0
2009-06-24 08:56:00,5.26101,5.26275,5.26042,5.26124,17000000.0
2009-06-24 08:57:00,5.25939,5.2613,5.25936,5.26124,16000000.0
2009-06-24 08:58:00,5.26115,5.26115,5.25865,5.26086,12000000.0
2009-06-24 08:59:00,5.26173,5.26248,5.25995,5.26191,13000000.0
2009-06-24 09:00:00,5.2618,5.26289,5.25996,5.26142,17000000.0
2009-06-24 09:01:00,5.26301,5.26425,5.26197,5.26425,13000000.0
2009-06-24 09:02:00,5.26398,5.26566,5.26354,5.26566,8000000.0
2009-06-24 09:03:00,5.26547,5.26588,5.26246,5.26588,16000000.0
2009-06-24 09:04:00,5.26518,5.26603,5.26414,5.26565,8000000.0
2009-06-24 09:05:00,5.26421,5.26551,5.26348,5.26544,11000000.0
2009-06-24 09:06:00,5.26507,5.26539,5.26408,5.2653,10000000.0
2009-06-24 09:07:00,5.2656,5.2656,5.26437,5.26518,10000000.0
2009-06-24 09:08:00,5.26542,5.26542,5.26175,5.26394,19000000.0
2009-06-24 09:09:00,5.26399,5.26408,5.26223,5.26404,16000000.0
2009-06-24 09:10:00,5.26255,5.26305,5.26189,5.26282,8000000.0
2009-06-24 09:11:00,5.26174,5.26463,5.26174,5.26295,11000000.0
2009-06-24 09:12:00,5.2629,5.26602,5.26287,5.26602,16000000.0
2009-06-24 09:13:00,5.26619,5.26801,5.26484,5.26781,15000000.0
2009-06-24 09:14:00,5.26732,5.26873,5.26693,5.26873,17000000.0
2009-06-24 09:15:00,5.26866,5.26866,5.26662,5.26826,12000000.0
2009-06-24 09:16:00,5.26839,5.26839,5.2671,5.26801,14000000.0
2009-06-24 09:17:00,5.268,5.26812,5.26649,5.26735,14000000.0
2009-06-24 09:18:00,5.26766,5.26842,5.26591,5.26818,18000000.0
2009-06-24 09:19:00,5.26737,5.26754,5.26608,5.26686,14000000.0
2009-06-24 09:20:00,5.26711,5.26798,5.26596,5.26751,18000000.0
2009-06-24 09:21:00,5.26747,5.26865,5.26662,5.26865,17000000.0
2009-06-24 09:22:00,5.26968,5.2709,5.26842,5.27003,13000000.0
2009-06-24 09:23:00,5.27073,5.2719,5.26984,5.27151,12000000.0
2009-06-24 09:24:00,5.27053,5.27115,5.26973,5.27115,14000000.0
2009-06-24 09:25:00,5.27057,5.2711,5.26962,5.271,9000000.0
2009-06-24 09:26:00,5.27109,5.27109,5.26923,5.26926,13000000.0
2009-06-24 09:27:00,5.26998,5.27058,5.26874,5.2697,13000000.0
2009-06-24 09:28:00,5.26907,5.26971,5.26818,5.26927,19000000.0
2009-06-24 09:29:00,5.2685,5.26866,5.26601,5.26866,14000000.0
2009-06-24 09:30:00,5.26584,5.26735,5.26403,5.26562,15000000.0
2009-06-24 09:31:00,5.26669,5.26893,5.26638,5.26893,11000000.0
2009-06-24 09:32:00,5.26834,5.26996,5.26685,5.26915,16000000.0
2009-06-24 09:33:00,5.27006,5.2709,5.26947,5.27018,9000000.0
2009-06-24 09:34:00,5.27007,5.27289,5.26956,5.27085,18000000.0
2009-06-24 09:35:00,5.27061,5.27208,5.27029,5.27096,14000000.0
2009-06-24 09:36:00,5.2723,5.27309,5.26923,5.27137,16000000.0
2009-06-24 09:37:00,5.2727,5.27481,5.27172,5.27407,20000000.0
2009-06-24 09:38:00,5.27309,5.27472,5.27236,5.27341,19000000.0
2009-06-24 09:39:00,5.27225,5.27366,5.27056,5.27213,16000000.0
2009-06-24 09:40:00,5.27129,5.27175,5.26882,5.27053,12000000.0
2009-06-24 09:41:00,5.26956,5.27003,5.26731,5.26997,18000000.0
2009-06-24 09:42:00,5.26866,5.26995,5.2682,5.2686,16000000.0
2009-06-24 09:43:00,5.26921,5.26972,5.26672,5.26805,15000000.0
2009-06-24 09:44:00,5.26747,5.26962,5.26684,5.26962,13000000.0
2009-06-24 09:45:00,5.26784,5.26943,5.26695,5.26888,13000000.0
2009-06-24 09:46:00,5.26798,5.26932,5.26715,5.26776,17000000.0
2009-06-24 09:47:00,5.26834,5.2692,5.26736,5.26848,13000000.0
2009-06-24 09:48:00,5.26819,5.26832,5.26635,5.26669,16000000.0
2009-06-24 09:49:00,5.268,5.26924,5.26721,5.26752,17000000.0
2009-06-24 09:50:00,5.26829,5.26897,5.26639,5.26804,12000000.0
2009-06-24 09:51:00,5.26867,5.26907,5.26628,5.26863,16000000.0
2009-06-24 09:52:00,5.26741,5.26918,5.26678,5.26828,16000000.0
2009-06-24 09:53:00,5.26893,5.27123,5.26829,5.2712,15000000.0
2009-06-24 09:54:00,5.27069,5.2722,5.27036,5.2715,15000000.0
2009-06-24 09:55:00,5.27094,5.27248,5.26991,5.26991,15000000.0
2009-06-24 09:56:00,5.26967,5.27093,5.26951,5.27039,17000000.0
2009-06-24 09:57:00,5.27143,5.27143,5.26937,5.27011,12000000.0
2009-06-24 09:58:00,5.27075,5.27075,5.26922,5.26956,14000000.0
2009-06-24 09:59:00,5.27102,5.27117,5.26842,5.26874,10000000.0
2009-06-24 10:00:00,5.26852,5.26921,5.26736,5.26758,11000000.0
2009-06-24 10:01:00,5.26765,5.26952,5.26712,5.26716,24000000.0
2009-06-24 10:02:00,5.2691,5.26926,5.26811,5.26811,14000000.0
2009-06-24 10:03:00,5.26954,5.26981,5.26811,5.26966,16000000.0
2009-06-24 10:04:00,5.26985,5.2712,5.26873,5.2712,10000000.0
2009-06-24 10:05:00,5.27104,5.27108,5.2684,5.26909,10000000.0
2009-06-24 10:06:00,5.26818,5.27029,5.26779,5.27029,9000000.0
2009-06-24 10:07:00,5.27134,5.27164,5.26897,5.27063,11000000.0
2009-06-24 10:08:00,5.2707,5.27095,5.26961,5.27095,9000000.0
2009-06-24 10:09:00,5.27109,5.27334,5.2704,5.27334,11000000.0
2009-06-24 10:10:00,5.27321,5.27376,5.27147,5.27147,15000000.0
2009-06-24 10:11:00,5.27222,5.27269,5.27105,5.27123,16000000.0
2009-06-24 10:12:00,5.27248,5.27263,5.26961,5.27101,19000000.0
2009-06-24 10:13:00,5.2704,5.27075,5.26933,5.27005,9000000.0
2009-06-24 10:14:00,5.26931,5.26942,5.26713,5.26713,11000000.0
2009-06-24 10:15:00,5.26805,5.26833,5.26736,5.2682,8000000.0
2009-06-24 10:16:00,5.26985,5.27276,5.26922,5.26997,17000000.0
2009-06-24 10:17:00,5.27345,5.27345,5.26891,5.27075,16000000.0
2009-06-24 10:18:00,5.2694,5.27029,5.2688,5.27025,16000000.0
2009-06-24 10:19:00,5.27031,5.27031,5.26685,5.26902,17000000.0
2009-06-24 10:20:00,5.26728,5.26954,5.26701,5.26768,16000000.0
2009-06-24 10:21:00,5.26915,5.26915,5.2675,5.26889,7000000.0
2009-06-24 10:22:00,5.26866,5.26932,5.26839,5.26932,10000000.0
2009-06-24 10:23:00,5.2695,5.271,5.26815,5.26975,14000000.0
2009-06-24 10:24:00,5.27066,5.2721,5.26969,5.27183,13000000.0
2009-06-24 10:25:00,5.27143,5.27143,5.26853,5.27099,12000000.0
2009-06-24 10:26:00,5.27009,5.27121,5.26967,5.27057,11000000.0
2009-06-24 10:27:00,5.27118,5.27271,5.26997,5.27271,13000000.0
2009-06-24 10:28:00,5.27098,5.27283,5.27098,5.27238,13000000.0
2009-06-24 10:29:00,5.27053,5.27156,5.26977,5.27078,11000000.0
2009-06-24 10:30:00,5.27091,5.27112,5.2695,5.27076,9000000.0
2009-06-24 10:31:00,5.27023,5.27155,5.26983,5.27042,16000000.0
2009-06-24 10:32:00,5.26881,5.27101,5.26881,5.27042,9000000.0
2009-06-24 10:33:00,5.27113,5.27189,5.26988,5.271,12000000.0
2009-06-24 10:34:00,5.27153,5.27176,5.27003,5.27137,11000000.0
2009-06-24 10:35:00,5.27096,5.27096,5.26923,5.27079,17000000.0
2009-06-24 10:36:00,5.27046,5.27068,5.26924,5.27017,10000000.0
2009-06-24 10:37:00,5.26968,5.27008,5.26806,5.26934,15000000.0
2009-06-24 10:38:00,5.26998,5.27105,5.26869,5.27069,17000000.0
2009-06-24 10:39:00,5.27107,5.2712,5.2689,5.27063,13000000.0
2009-06-24 10:40:00,5.27064,5.27124,5.26962,5.27069,10000000.0
2009-06-24 10:41:00,5.27104,5.27463,5.27063,5.27315,15000000.0
2009-06-24 10:42:00,5.27329,5.27354,5.27204,5.27342,12000000.0
2009-06-24 10:43:00,5.27343,5.27442,5.27234,5.27281,13000000.0
2009-06-24 10:44:00,5.27426,5.27426,5.27217,5.27217,12000000.0
2009-06-24 10:45:00,5.27328,5.27412,5.27244,5.27398,13000000.0
2009-06-24 10:46:00,5.27397,5.27397,5.27257,5.27257,13000000.0
2009-06-24 10:47:00,5.27284,5.27289,5.27099,5.27107,7000000.0
2009-06-24 10:48:00,5.27174,5.27275,5.27152,5.27275,12000000.0
2009-06-24 10:49:00,5.27254,5.27309,5.27163,5.27309,10000000.0
2009-06-24 10:50:00,5.27138,5.2736,5.27138,5.27274,14000000.0
2009-06-24 10:51:00,5.27413,5.27515,5.27313,5.27362,11000000.0
2009-06-24 10:52:00,5.27626,5.27626,5.27303,5.27303,20000000.0
2009-06-24 10:53:00,5.27472,5.2752,5.27347,5.27507,9000000.0
2009-06-24 10:54:00,5.27401,5.27477,5.27308,5.27471,18000000.0
2009-06-24 10:55:00,5.27543,5.27592,5.27427,5.2759,10000000.0
2009-06-24 10:56:00,5.27527,5.27576,5.27382,5.27539,11000000.0
2009-06-24 10:57:00,5.27501,5.27526,5.27341,5.27498,8000000.0
2009-06-24 10:58:00,5.27481,5.27495,5.27337,5.27408,10000000.0
2009-06-24 10:59:00,5.27427,5.27435,5.27312,5.27421,10000000.0
2009-06-24 11:00:00,5.27516,5.27516,5.27323,5.27429,15000000.0
2009-06-24 11:01:00,5.27466,5.27558,5.27381,5.27558,12000000.0
2009-06-24 11:02:00,5.27526,5.27673,5.27523,5.2767,8000000.0
2009-06-24 11:03:00,5.27642,5.27897,5.27642,5.27897,11000000.0
2009-06-24 11:04:00,5.27814,5.27995,5.27803,5.27987,15000000.0
2009-06-24 11:05:00,5.27992,5.28078,5.27918,5.28078,17000000.0
2009-06-24 11:06:00,5.28127,5.28127,5.27881,5.28062,12000000.0
2009-06-24 11:07:00,5.27858,5.28,5.27858,5.27955,11000000.0
2009-06-24 11:08:00,5.27991,5.28013,5.27834,5.27929,22000000.0
2009-06-24 11:09:00,5.28055,5.28126,5.27947,5.28033,9000000.0
2009-06-24 11:10:00,5.27964,5.28035,5.2768,5.27805,16000000.0
2009-06-24 11:11:00,5.28025,5.28025,5.27843,5.27865,7000000.0
2009-06-24 11:12:00,5.27839,5.27839,5.27582,5.27685,15000000.0
2009-06-24 11:13:00,5.27686,5.27751,5.27492,5.27735,11000000.0
2009-06-24 11:14:00,5.27716,5.27763,5.27555,5.27594,18000000.0
2009-06-24 11:15:00,5.27749,5.27858,5.27689,5.27754,11000000.0
2009-06-24 11:16:00,5.27887,5.27908,5.27702,5.2773,13000000.0
2009-06-24 11:17:00,5.2783,5.2806,5.27809,5.27928,13000000.0
2009-06-24 11:18:00,5.27966,5.28063,5.27905,5.27905,9000000.0
2009-06-24 11:19:00,5.28168,5.28915,5.28056,5.28813,17000000.0
2009-06-24 11:20:00,5.2877,5.2877,5.2822,5.28385,14000000.0
2009-06-24 11:21:00,5.28183,5.28291,5.27829,5.28142,14000000.0
2009-06-24 11:22:00,5.28201,5.28247,5.28001,5.28247,22000000.0
2009-06-24 11:23:00,5.28075,5.28127,5.27838,5.27873,8000000.0
2009-06-24 11:24:00,5.27735,5.27868,5.27688,5.27829,18000000.0
2009-06-24 11:25:00,5.27764,5.27783,5.27509,5.27685,9000000.0
2009-06-24 11:26:00,5.27665,5.27798,5.27572,5.27631,15000000.0
2009-06-24 11:27:00,5.27567,5.27663,5.27502,5.27552,10000000.0
2009-06-24 11:28:00,5.27317,5.27434,5.27168,5.27288,13000000.0
2009-06-24 11:29:00,5.27339,5.27455,5.2716,5.27378,17000000.0
2009-06-24 11:30:00,5.27299,5.27401,5.27262,5.27314,13000000.0
2009-06-24 11:31:00,5.27485,5.27485,5.27334,5.27472,12000000.0
2009-06-24 11:32:00,5.27257,5.27458,5.27254,5.27408,20000000.0
2009-06-24 11:33:00,5.2737,5.27475,5.27311,5.27311,16000000.0
2009-06-24 11:34:00,5.27415,5.27554,5.27397,5.27483,13000000.0
2009-06-24 11:35:00,5.27483,5.27599,5.27383,5.27511,14000000.0
2009-06-24 11:36:00,5.27614,5.27662,5.27481,5.27548,11000000.0
2009-06-24 11:37:00,5.27615,5.27615,5.27227,5.27238,16000000.0
2009-06-24 11:38:00,5.27361,5.27463,5.26969,5.2699,8000000.0
2009-06-24 11:39:00,5.2693,5.27075,5.26841,5.26972,11000000.0
2009-06-24 11:40:00,5.26985,5.27021,5.26879,5.26996,12000000.0
2009-06-24 11:41:00,5.2681,5.27096,5.2681,5.26893,10000000.0
2009-06-24 11:42:00,5.27024,5.27088,5.2692,5.27088,10000000.0
2009-06-24 11:43:00,5.27135,5.27231,5.26954,5.27085,17000000.0
2009-06-24 11:44:00,5.27032,5.27165,5.26915,5.26915,15000000.0
2009-06-24 11:45:00,5.26995,5.27118,5.26898,5.26898,16000000.0
2009-06-24 11:46:00,5.27061,5.27061,5.26829,5.26829,7000000.0
2009-06-24 11:47:00,5.26963,5.26975,5.26815,5.26898,16000000.0
2009-06-24 11:48:00,5.26964,5.27011,5.26815,5.26942,13000000.0
2009-06-24 11:49:00,5.2701,5.27036,5.26826,5.27035,10000000.0
2009-06-24 11:50:00,5.27082,5.27148,5.26907,5.27101,12000000.0
2009-06-24 11:51:00,5.27013,5.27239,5.27013,5.27191,14000000.0
2009-06-24 11:52:00,5.27281,5.27344,5.27215,5.27238,18000000.0
2009-06-24 11:53:00,5.27195,5.27332,5.27165,5.27332,16000000.0
2009-06-24 11:54:00,5.27422,5.27527,5.27325,5.27486,8000000.0
2009-06-24 11:55:00,5.27364,5.27495,5.27325,5.27408,8000000.0
2009-06-24 11:56:00,5.27403,5.2748,5.27328,5.2748,8000000.0
2009-06-24 11:57:00,5.27366,5.27461,5.27318,5.27457,11000000.0
2009-06-24 11:58:00,5.2739,5.27533,5.27273,5.27364,14000000.0
2009-06-24 11:59:00,5.27366,5.27429,5.27285,5.27429,11000000.0
2009-06-24 12:00:00,5.27477,5.27519,5.27264,5.27519,15000000.0
2009-06-24 12:01:00,5.27558,5.278,5.27531,5.27773,13000000.0
2009-06-24 12:02:00,5.27833,5.27956,5.27635,5.27956,15000000.0
2009-06-24 12:03:00,5.27986,5.27997,5.27815,5.27823,11000000.0
2009-06-24 12:04:00,5.28046,5.28046,5.27813,5.2794,9000000.0
2009-06-24 12:05:00,5.27824,5.27853,5.27709,5.27772,9000000.0
2009-06-24 12:06:00,5.27892,5.27969,5.27771,5.27775,15000000.0
2009-06-24 12:07:00,5.27964,5.27991,5.27795,5.27795,11000000.0
2009-06-24 12:08:00,5.28017,5.28091,5.27845,5.28026,8000000.0
2009-06-24 12:09:00,5.28154,5.28499,5.2807,5.28499,18000000.0
2009-06-24 12:10:00,5.28516,5.28541,5.28211,5.28541,14000000.0
2009-06-24 12:11:00,5.28532,5.28629,5.28474,5.28474,9000000.0
2009-06-24 12:12:00,5.28385,5.2859,5.28255,5.28255,18000000.0
2009-06-24 12:13:00,5.28228,5.28568,5.28228,5.28357,12000000.0
2009-06-24 12:14:00,5.284,5.28566,5.28385,5.28566,10000000.0
2009-06-24 12:15:00,5.28427,5.2857,5.28418,5.28562,8000000.0
2009-06-24 12:16:00,5.28559,5.28587,5.284,5.28587,14000000.0
2009-06-24 12:17:00,5.28363,5.28569,5.28294,5.28476,13000000.0
2009-06-24 12:18:00,5.28413,5.28444,5.28307,5.284,10000000.0
2009-06-24 12:19:00,5.28194,5.28373,5.28131,5.28318,11000000.0
2009-06-24 12:20:00,5.28116,5.28229,5.27889,5.28134,8000000.0
2009-06-24 12:21:00,5.27925,5.28113,5.27857,5.27915,20000000.0
2009-06-24 12:22:00,5.27951,5.28032,5.27867,5.27999,14000000.0
2009-06-24 12:23:00,5.28072,5.28216,5.28015,5.28109,11000000.0
2009-06-24 12:24:00,5.28245,5.28365,5.28099,5.28158,17000000.0
2009-06-24 12:25:00,5.28116,5.2818,5.27943,5.28156,12000000.0
2009-06-24 12:26:00,5.28117,5.2815,5.28019,5.28115,7000000.0
2009-06-24 12:27:00,5.28031,5.28104,5.27981,5.28017,7000000.0
2009-06-24 12:28:00,5.28165,5.282,5.28036,5.28189,19000000.0
2009-06-24 12:29:00,5.28037,5.28274,5.28037,5.28274,12000000.0
2009-06-24 12:30:00,5.28245,5.28301,5.28165,5.28176,10000000.0
2009-06-24 12:31:00,5.28156,5.28246,5.28033,5.28243,12000000.0
2009-06-24 12:32:00,5.27915,5.28213,5.27915,5.28183,12000000.0
2009-06-24 12:33:00,5.28183,5.28358,5.28112,5.28112,15000000.0
2009-06-24 12:34:00,5.282,5.28345,5.27977,5.28218,12000000.0
2009-06-24 12:35:00,5.28152,5.28168,5.27966,5.28,12000000.0
2009-06-24 12:36:00,5.28074,5.2815,5.27968,5.28084,15000000.0
2009-06-24 12:37:00,5.28239,5.28239,5.28083,5.28232,8000000.0
2009-06-24 12:38:00,5.28177,5.28204,5.28033,5.28204,15000000.0
2009-06-24 12:39:00,5.28212,5.28212,5.28004,5.28059,14000000.0
2009-06-24 12:40:00,5.28201,5.28222,5.27956,5.28035,18000000.0
2009-06-24 12:41:00,5.28055,5.28204,5.28001,5.28175,11000000.0
2009-06-24 12:42:00,5.28121,5.28121,5.27975,5.2806,17000000.0
2009-06-24 12:43:00,5.28077,5.2808,5.27935,5.27935,11000000.0
2009-06-24 12:44:00,5.28014,5.28014,5.27752,5.27822,13000000.0
2009-06-24 12:45:00,5.27633,5.28003,5.27625,5.27901,10000000.0
2009-06-24 12:46:00,5.28159,5.28206,5.27902,5.2812,20000000.0
2009-06-24 12:47:00,5.2817,5.2817,5.27963,5.28014,10000000.0
2009-06-24 12:48:00,5.28147,5.28299,5.28131,5.28299,10000000.0
2009-06-24 12:49:00,5.28405,5.28405,5.28183,5.28205,15000000.0
2009-06-24 12:50:00,5.28326,5.28369,5.28147,5.28349,14000000.0
2009-06-24 12:51:00,5.28289,5.28422,5.28122,5.28311,14000000.0
2009-06-24 12:52:00,5.28301,5.28343,5.28147,5.28243,9000000.0
2009-06-24 12:53:00,5.28221,5.28255,5.28009,5.28027,9000000.0
2009-06-24 12:54:00,5.28037,5.28111,5.27816,5.27944,20000000.0
2009-06-24 12:55:00,5.27975,5.28012,5.27774,5.28001,12000000.0
2009-06-24 12:56:00,5.28128,5.28228,5.28081,5.28092,7000000.0
2009-06-24 12:57:00,5.2808,5.28145,5.28011,5.28027,13000000.0
2009-06-24 12:58:00,5.28144,5.28302,5.28098,5.28183,16000000.0
2009-06-24 12:59:00,5.28339,5.28459,5.28243,5.28412,14000000.0
2009-06-24 13:00:00,5.28442,5.28463,5.28238,5.28463,12000000.0
2009-06-24 13:01:00,5.28451,5.28451,5.28271,5.28367,17000000.0
2009-06-24 13:02:00,5.28268,5.28415,5.28234,5.28415,10000000.0
2009-06-24 13:03:00,5.28356,5.28406,5.28151,5.28312,22000000.0
2009-06-24 13:04:00,5.28238,5.28353,5.28219,5.28271,20000000.0
2009-06-24 13:05:00,5.28334,5.28447,5.28247,5.28344,14000000.0
2009-06-24 13:06:00,5.28371,5.28387,5.28214,5.28214,17000000.0
2009-06-24 13:07:00,5.2826,5.28387,5.28149,5.2832,22000000.0
2009-06-24 13:08:00,5.28336,5.28336,5.27941,5.28145,12000000.0
2009-06-24 13:09:00,5.28097,5.28117,5.27896,5.28002,12000000.0
2009-06-24 13:10:00,5.28033,5.28164,5.27962,5.27962,20000000.0
2009-06-24 13:11:00,5.27983,5.27996,5.27737,5.27933,12000000.0
2009-06-24 13:12:00,5.27847,5.27941,5.27687,5.27722,16000000.0
2009-06-24 13:13:00,5.27723,5.27745,5.27584,5.27618,14000000.0
2009-06-24 13:14:00,5.27643,5.27964,5.27514,5.27964,17000000.0
2009-06-24 13:15:00,5.28011,5.28011,5.27827,5.27942,7000000.0
2009-06-24 13:16:00,5.27863,5.27933,5.27807,5.27866,9000000.0
2009-06-24 13:17:00,5.27792,5.28027,5.27792,5.27988,15000000.0
2009-06-24 13:18:00,5.28034,5.28034,5.27798,5.27871,17000000.0
2009-06-24 13:19:00,5.27827,5.27876,5.27606,5.27732,15000000.0
2009-06-24 13:20:00,5.278,5.27853,5.27703,5.27744,12000000.0
2009-06-24 13:21:00,5.27794,5.27891,5.27515,5.27657,24000000.0
2009-06-24 13:22:00,5.27707,5.27789,5.27288,5.27288,12000000.0
2009-06-24 13:23:00,5.27322,5.27477,5.27235,5.27332,12000000.0
2009-06-24 13:24:00,5.27335,5.2742,5.27199,5.27336,18000000.0
2009-06-24 13:25:00,5.27502,5.28123,5.27359,5.28099,12000000.0
2009-06-24 13:26:00,5.28184,5.28304,5.27564,5.28304,12000000.0
2009-06-24 13:27:00,5.28401,5.29097,5.28314,5.29097,9000000.0
2009-06-24 13:28:00,5.29126,5.2976,5.28981,5.2976,15000000.0
2009-06-24 13:29:00,5.29724,5.29957,5.29454,5.29957,14000000.0
2009-06-24 13:30:00,5.30077,5.3066,5.30064,5.30571,11000000.0
2009-06-24 13:31:00,5.30654,5.30654,5.3015,5.30241,11000000.0
2009-06-24 13:32:00,5.30134,5.30466,5.3009,5.30344,8000000.0
2009-06-24 13:33:00,5.30574,5.30815,5.30243,5.30496,14000000.0
2009-06-24 13:34:00,5.30641,5.30641,5.29817,5.29838,11000000.0
2009-06-24 13:35:00,5.2982,5.30019,5.29538,5.29911,16000000.0
2009-06-24 13:36:00,5.29946,5.30207,5.29894,5.30014,8000000.0
2009-06-24 13:37:00,5.29823,5.30061,5.29523,5.29706,17000000.0
2009-06-24 13:38:00,5.29811,5.30118,5.29727,5.29777,14000000.0
2009-06-24 13:39:00,5.29983,5.30032,5.29685,5.29685,10000000.0
2009-06-24 13:40:00,5.29716,5.29948,5.29579,5.29948,8000000.0
2009-06-24 13:41:00,5.30058,5.30343,5.29922,5.30343,11000000.0
2009-06-24 13:42:00,5.30273,5.30719,5.30273,5.30674,14000000.0
2009-06-24 13:43:00,5.30749,5.30752,5.30509,5.30713,11000000.0
2009-06-24 13:44:00,5.3075,5.3089,5.30654,5.30885,11000000.0
2009-06-24 13:45:00,5.30829,5.30829,5.30258,5.30569,14000000.0
2009-06-24 13:46:00,5.30569,5.30634,5.30358,5.30492,11000000.0
2009-06-24 13:47:00,5.30548,5.3068,5.30496,5.30623,13000000.0
2009-06-24 13:48:00,5.30612,5.30727,5.30455,5.30727,14000000.0
2009-06-24 13:49:00,5.30766,5.30803,5.30637,5.30722,12000000.0
2009-06-24 13:50:00,5.30614,5.30659,5.30176,5.30486,16000000.0
2009-06-24 13:51:00,5.30349,5.30547,5.30273,5.30327,14000000.0
2009-06-24 13:52:00,5.30282,5.30478,5.30233,5.30319,10000000.0
2009-06-24 13:53:00,5.30105,5.30238,5.30003,5.30003,10000000.0
2009-06-24 13:54:00,5.30208,5.30313,5.30044,5.30201,8000000.0
2009-06-24 13:55:00,5.30452,5.30542,5.30276,5.30371,13000000.0
2009-06-24 13:56:00,5.30234,5.30418,5.30075,5.30075,17000000.0
2009-06-24 13:57:00,5.301,5.30289,5.30081,5.30286,13000000.0
2009-06-24 13:58:00,5.30171,5.30245,5.30138,5.30147,7000000.0
2009-06-24 13:59:00,5.30264,5.30351,5.30176,5.3032,9000000.0
2009-06-24 14:00:00,5.30337,5.30455,5.30288,5.30455,7000000.0
2009-06-24 14:01:00,5.30353,5.30466,5.30271,5.30352,11000000.0
2009-06-24 14:02:00,5.30244,5.30381,5.30067,5.30178,19000000.0
2009-06-24 14:03:00,5.30081,5.3019,5.29917,5.2999,13000000.0
2009-06-24 14:04:00,5.2991,5.30107,5.2991,5.30031,22000000.0
2009-06-24 14:05:00,5.29972,5.30133,5.29967,5.3013,17000000.0
2009-06-24 14:06:00,5.30144,5.30144,5.29876,5.2993,11000000.0
2009-06-24 14:07:00,5.30012,5.30012,5.2978,5.29884,9000000.0
2009-06-24 14:08:00,5.29794,5.29884,5.29702,5.29839,11000000.0
2009-06-24 14:09:00,5.29792,5.29923,5.29731,5.29772,12000000.0
2009-06-24 14:10:00,5.29879,5.29982,5.2978,5.29946,13000000.0
2009-06-24 14:11:00,5.29956,5.29956,5.29699,5.29769,14000000.0
2009-06-24 14:12:00,5.2982,5.29925,5.29776,5.29925,11000000.0
2009-06-24 14:13:00,5.29975,5.30062,5.29892,5.30062,11000000.0
2009-06-24 14:14:00,5.2994,5.30136,5.2994,5.30136,7000000.0
2009-06-24 14:15:00,5.30221,5.30226,5.29969,5.3004,14000000.0
2009-06-24 14:16:00,5.30035,5.30035,5.29784,5.29894,13000000.0
2009-06-24 14:17:00,5.29864,5.29936,5.29579,5.29579,22000000.0
2009-06-24 14:18:00,5.29652,5.297,5.29405,5.29612,15000000.0
2009-06-24 14:19:00,5.29711,5.29767,5.29496,5.2961,12000000.0
2009-06-24 14:20:00,5.29523,5.29702,5.29469,5.29702,7000000.0
2009-06-24 14:21:00,5.29652,5.29791,5.29595,5.29791,13000000.0
2009-06-24 14:22:00,5.29801,5.29874,5.29659,5.29795,8000000.0
2009-06-24 14:23:00,5.29639,5.29895,5.29639,5.2974,11000000.0
2009-06-24 14:24:00,5.2973,5.298,5.29518,5.29606,13000000.0
2009-06-24 14:25:00,5.2959,5.29703,5.29514,5.2959,15000000.0
2009-06-24 14:26:00,5.29526,5.29695,5.29479,5.29695,8000000.0
2009-06-24 14:27:00,5.29752,5.29753,5.29567,5.29705,10000000.0
2009-06-24 14:28:00,5.29606,5.29666,5.29462,5.2949,11000000.0
2009-06-24 14:29:00,5.29447,5.29524,5.29269,5.29524,21000000.0
2009-06-24 14:30:00,5.29577,5.2961,5.29077,5.29133,11000000.0
2009-06-24 14:31:00,5.29112,5.29242,5.28878,5.29102,17000000.0
2009-06-24 14:32:00,5.29052,5.29109,5.28824,5.28824,15000000.0
2009-06-24 14:33:00,5.29032,5.29032,5.28615,5.28761,8000000.0
2009-06-24 14:34:00,5.28712,5.28859,5.28663,5.28789,9000000.0
2009-06-24 14:35:00,5.29011,5.29066,5.28819,5.28979,11000000.0
2009-06-24 14:36:00,5.28744,5.28991,5.2872,5.28841,15000000.0
2009-06-24 14:37:00,5.28826,5.28881,5.28749,5.28826,8000000.0
2009-06-24 14:38:00,5.28972,5.2908,5.28914,5.2908,10000000.0
2009-06-24 14:39:00,5.29029,5.29237,5.28963,5.29227,19000000.0
2009-06-24 14:40:00,5.29264,5.29384,5.29204,5.29284,15000000.0
2009-06-24 14:41:00,5.29393,5.29406,5.29209,5.29295,15000000.0
2009-06-24 14:42:00,5.2938,5.2938,5.29111,5.29231,17000000.0
2009-06-24 14:43:00,5.29094,5.29232,5.28914,5.29109,15000000.0
2009-06-24 14:44:00,5.28977,5.29181,5.28943,5.2907,15000000.0
2009-06-24 14:45:00,5.2892,5.28995,5.28892,5.28948,9000000.0
2009-06-24 14:46:00,5.28873,5.28958,5.28775,5.2891,11000000.0
2009-06-24 14:47:00,5.28949,5.28969,5.28751,5.28935,12000000.0
2009-06-24 14:48:00,5.29007,5.29074,5.28864,5.29007,12000000.0
2009-06-24 14:49:00,5.29099,5.29103,5.28894,5.28894,12000000.0
2009-06-24 14:50:00,5.28977,5.29014,5.28777,5.28991,15000000.0
2009-06-24 14:51:00,5.29028,5.29097,5.2891,5.28934,10000000.0
2009-06-24 14:52:00,5.28959,5.291,5.289,5.29022,13000000.0
2009-06-24 14:53:00,5.28815,5.28923,5.28764,5.28902,13000000.0
2009-06-24 14:54:00,5.28797,5.28822,5.28572,5.28572,9000000.0
2009-06-24 14:55:00,5.28622,5.28852,5.28571,5.28659,16000000.0
2009-06-24 14:56:00,5.28596,5.28596,5.28246,5.28379,15000000.0
2009-06-24 14:57:00,5.28394,5.28492,5.28268,5.28439,15000000.0
2009-06-24 14:58:00,5.28454,5.28476,5.28199,5.28382,11000000.0
2009-06-24 14:59:00,5.28292,5.28388,5.2817,5.28271,14000000.0
2009-06-24 15:00:00,5.28229,5.28301,5.28108,5.28256,18000000.0
2009-06-24 15:01:00,5.28317,5.28477,5.28189,5.28477,12000000.0
2009-06-24 15:02:00,5.28404,5.28508,5.28377,5.28498,7000000.0
2009-06-24 15:03:00,5.28566,5.28678,5.28481,5.28678,18000000.0
2009-06-24 15:04:00,5.28632,5.28798,5.28589,5.28703,21000000.0
2009-06-24 15:05:00,5.28722,5.28819,5.2862,5.2866,13000000.0
2009-06-24 15:06:00,5.28802,5.28901,5.28682,5.28881,14000000.0
2009-06-24 15:07:00,5.2873,5.28898,5.28686,5.28772,22000000.0
2009-06-24 15:08:00,5.28829,5.28829,5.28539,5.28636,10000000.0
2009-06-24 15:09:00,5.28534,5.28567,5.28455,5.28529,9000000.0
2009-06-24 15:10:00,5.28593,5.2867,5.28501,5.28591,14000000.0
2009-06-24 15:11:00,5.28517,5.28743,5.28517,5.28655,12000000.0
2009-06-24 15:12:00,5.28652,5.28764,5.28598,5.28617,13000000.0
2009-06-24 15:13:00,5.28679,5.288,5.28624,5.28648,12000000.0
2009-06-24 15:14:00,5.28651,5.2904,5.28612,5.2904,10000000.0
2009-06-24 15:15:00,5.2903,5.29076,5.28838,5.28973,16000000.0
2009-06-24 15:16:00,5.29027,5.29076,5.28908,5.28947,15000000.0
2009-06-24 15:17:00,5.29038,5.29257,5.29007,5.29158,14000000.0
2009-06-24 15:18:00,5.2907,5.29285,5.29013,5.29238,12000000.0
2009-06-24 15:19:00,5.29195,5.29393,5.29132,5.29154,11000000.0
2009-06-24 15:20:00,5.29158,5.29284,5.28992,5.29097,14000000.0
2009-06-24 15:21:00,5.29128,5.29208,5.29048,5.29102,14000000.0
2009-06-24 15:22:00,5.29084,5.29111,5.28973,5.2911,10000000.0
2009-06-24 15:23:00,5.29005,5.29102,5.28995,5.29016,11000000.0
2009-06-24 15:24:00,5.29034,5.29049,5.28927,5.29049,10000000.0
2009-06-24 15:25:00,5.29132,5.29132,5.28944,5.29003,16000000.0
2009-06-24 15:26:00,5.28973,5.29082,5.28935,5.29048,15000000.0
2009-06-24 15:27:00,5.28987,5.28987,5.28859,5.28964,10000000.0
2009-06-24 15:28:00,5.28927,5.2895,5.28816,5.28816,11000000.0
2009-06-24 15:29:00,5.28882,5.29026,5.28869,5.28869,19000000.0
2009-06-24 15:30:00,5.29004,5.29115,5.28984,5.29115,10000000.0
2009-06-24 15:31:00,5.29184,5.29252,5.29001,5.29006,14000000.0
2009-06-24 15:32:00,5.29114,5.29318,5.29114,5.29318,12000000.0
2009-06-24 15:33:00,5.29284,5.29478,5.29271,5.29363,20000000.0
2009-06-24 15:34:00,5.29494,5.2968,5.29395,5.29565,12000000.0
2009-06-24 15:35:00,5.29577,5.29604,5.29387,5.29417,12000000.0
2009-06-24 15:36:00,5.29443,5.29536,5.29304,5.29347,10000000.0
2009-06-24 15:37:00,5.29352,5.2936,5.29243,5.29345,10000000.0
2009-06-24 15:38:00,5.29216,5.29298,5.29135,5.29138,13000000.0
2009-06-24 15:39:00,5.29215,5.29216,5.29094,5.29216,7000000.0
2009-06-24 15:40:00,5.29187,5.2919,5.29033,5.29164,10000000.0
2009-06-24 15:41:00,5.29077,5.29259,5.29026,5.29259,9000000.0
2009-06-24 15:42:00,5.29174,5.29304,5.29006,5.29205,13000000.0
2009-06-24 15:43:00,5.29235,5.29235,5.28963,5.28963,16000000.0
2009-06-24 15:44:00,5.29145,5.29145,5.28932,5.29,14000000.0
2009-06-24 15:45:00,5.29252,5.29258,5.29054,5.29189,15000000.0
2009-06-24 15:46:00,5.29306,5.29372,5.29116,5.2935,13000000.0
2009-06-24 15:47:00,5.29221,5.29619,5.29221,5.29619,9000000.0
2009-06-24 15:48:00,5.29601,5.2968,5.29477,5.29666,21000000.0
2009-06-24 15:49:00,5.29654,5.29762,5.29551,5.29636,23000000.0
2009-06-24 15:50:00,5.29498,5.29842,5.29445,5.29841,12000000.0
2009-06-24 15:51:00,5.29897,5.29967,5.29692,5.29892,19000000.0
2009-06-24 15:52:00,5.299,5.30172,5.29871,5.29993,15000000.0
2009-06-24 15:53:00,5.30151,5.30151,5.29887,5.30124,14000000.0
2009-06-24 15:54:00,5.30042,5.30125,5.29889,5.29908,15000000.0
2009-06-24 15:55:00,5.29866,5.3005,5.29866,5.29978,12000000.0
2009-06-24 15:56:00,5.29929,5.30001,5.29798,5.29929,18000000.0
2009-06-24 15:57:00,5.29892,5.29996,5.29815,5.29906,10000000.0
2009-06-24 15:58:00,5.29784,5.29915,5.29745,5.29845,22000000.0
2009-06-24 15:59:00,5.29928,5.30006,5.29837,5.2995,12000000.0
2009-06-24 16:00:00,5.30029,5.30214,5.29903,5.30122,12000000.0
2009-06-24 16:01:00,5.30109,5.30203,5.29905,5.30083,12000000.0
2009-06-24 16:02:00,5.30244,5.30415,5.30096,5.30415,13000000.0
2009-06-24 16:03:00,5.3053,5.30597,5.30365,5.30395,13000000.0
2009-06-24 16:04:00,5.30394,5.30395,5.30115,5.30285,11000000.0
2009-06-24 16:05:00,5.30341,5.30341,5.30218,5.30292,9000000.0
2009-06-24 16:06:00,5.3036,5.30409,5.30209,5.3027,14000000.0
2009-06-24 16:07:00,5.30324,5.30408,5.3003,5.30276,15000000.0
2009-06-24 16:08:00,5.30163,5.3022,5.29978,5.30149,15000000.0
2009-06-24 16:09:00,5.30292,5.3032,5.30052,5.30294,17000000.0
2009-06-24 16:10:00,5.3024,5.30294,5.301,5.30188,14000000.0
2009-06-24 16:11:00,5.30336,5.30379,5.30102,5.30222,9000000.0
2009-06-24 16:12:00,5.30116,5.3026,5.29949,5.29953,15000000.0
2009-06-24 16:13:00,5.30013,5.30173,5.29936,5.30094,14000000.0
2009-06-24 16:14:00,5.30121,5.30222,5.29961,5.30222,12000000.0
2009-06-24 16:15:00,5.30283,5.30333,5.29944,5.30052,14000000.0
2009-06-24 16:16:00,5.30282,5.30282,5.30066,5.30107,13000000.0
2009-06-24 16:17:00,5.30175,5.30175,5.29811,5.30026,18000000.0
2009-06-24 16:18:00,5.30132,5.30132,5.29837,5.29989,13000000.0
2009-06-24 16:19:00,5.29895,5.30024,5.2984,5.30024,8000000.0
2009-06-24 16:20:00,5.29907,5.29949,5.29763,5.29787,13000000.0
2009-06-24 16:21:00,5.29875,5.29944,5.29766,5.29933,12000000.0
2009-06-24 16:22:00,5.29986,5.30276,5.29946,5.30276,11000000.0
2009-06-24 16:23:00,5.30343,5.3036,5.3005,5.30304,14000000.0
2009-06-24 16:24:00,5.30386,5.30526,5.30303,5.30526,15000000.0
2009-06-24 16:25:00,5.3063,5.30652,5.30543,5.30578,11000000.0
2009-06-24 16:26:00,5.30589,5.30636,5.30503,5.30593,8000000.0
2009-06-24 16:27:00,5.30641,5.3067,5.30391,5.30518,10000000.0
2009-06-24 16:28:00,5.30602,5.30641,5.30392,5.30415,15000000.0
2009-06-24 16:29:00,5.30562,5.30596,5.30482,5.30504,7000000.0
2009-06-24 16:30:00,5.30465,5.30545,5.30374,5.30436,16000000.0
2009-06-24 16:31:00,5.30494,5.30597,5.30379,5.30567,14000000.0
2009-06-24 16:32:00,5.30507,5.30597,5.30404,5.30585,7000000.0
2009-06-24 16:33:00,5.30544,5.30731,5.30516,5.30593,8000000.0
2009-06-24 16:34:00,5.30613,5.30708,5.30526,5.30704,8000000.0
2009-06-24 16:35:00,5.30628,5.3067,5.30398,5.30463,9000000.0
2009-06-24 16:36:00,5.30498,5.30599,5.30329,5.30514,13000000.0
2009-06-24 16:37:00,5.30466,5.30564,5.30368,5.30516,18000000.0
2009-06-24 16:38:00,5.30304,5.30484,5.30169,5.30169,18000000.0
2009-06-24 16:39:00,5.30425,5.30425,5.30169,5.30389,20000000.0
2009-06-24 16:40:00,5.30347,5.30347,5.30116,5.30116,13000000.0
2009-06-24 16:41:00,5.3028,5.30324,5.30056,5.30194,20000000.0
2009-06-24 16:42:00,5.30079,5.30257,5.29959,5.30032,18000000.0
2009-06-24 16:43:00,5.3011,5.30141,5.29976,5.30073,15000000.0
2009-06-24 16:44:00,5.30091,5.30145,5.29967,5.30109,20000000.0
2009-06-24 16:45:00,5.30134,5.30221,5.29954,5.30125,13000000.0
2009-06-24 16:46:00,5.3017,5.30209,5.3004,5.30194,15000000.0
2009-06-24 16:47:00,5.30184,5.30212,5.30048,5.30124,8000000.0
2009-06-24 16:48:00,5.29994,5.30044,5.29903,5.29948,11000000.0
2009-06-24 16:49:00,5.29925,5.30016,5.29804,5.29914,12000000.0
2009-06-24 16:50:00,5.29836,5.29897,5.29644,5.29794,15000000.0
2009-06-24 16:51:00,5.29664,5.29824,5.29381,5.29581,18000000.0
2009-06-24 16:52:00,5.29442,5.29667,5.29442,5.29447,14000000.0
2009-06-24 16:53:00,5.29566,5.29617,5.29457,5.29528,8000000.0
2009-06-24 16:54:00,5.29602,5.29636,5.29505,5.29505,11000000.0
2009-06-24 16:55:00,5.29527,5.29694,5.29527,5.29642,12000000.0
2009-06-24 16:56:00,5.29588,5.29653,5.2953,5.296,10000000.0
2009-06-24 16:57:00,5.29631,5.29825,5.29592,5.29791,8000000.0
2009-06-24 16:58:00,5.29796,5.29796,5.29639,5.29651,9000000.0
2009-06-24 16:59:00,5.29668,5.29918,5.29658,5.29856,13000000.0
2009-06-24 17:00:00,5.3003,5.30043,5.29915,5.2992,11000000.0
2009-06-24 17:01:00,5.29989,5.30085,5.29873,5.30021,12000000.0
2009-06-24 17:02:00,5.29941,5.30069,5.29878,5.29905,10000000.0
2009-06-24 17:03:00,5.30013,5.30146,5.29822,5.29902,16000000.0
2009-06-24 17:04:00,5.2993,5.2997,5.29678,5.2975,13000000.0
2009-06-24 17:05:00,5.29703,5.29928,5.29703,5.29889,16000000.0
2009-06-24 17:06:00,5.29858,5.30159,5.29858,5.30096,12000000.0
2009-06-24 17:07:00,5.30108,5.30108,5.29957,5.30089,8000000.0
2009-06-24 17:08:00,5.29988,5.30161,5.29944,5.30149,21000000.0
2009-06-24 17:09:00,5.30097,5.30156,5.29944,5.30156,16000000.0
2009-06-24 17:10:00,5.30222,5.30267,5.30048,5.30167,11000000.0
2009-06-24 17:11:00,5.30232,5.30242,5.3008,5.3015,11000000.0
2009-06-24 17:12:00,5.30104,5.30185,5.30015,5.30176,9000000.0
2009-06-24 17:13:00,5.30161,5.30161,5.30014,5.30102,9000000.0
2009-06-24 17:14:00,5.30038,5.30115,5.29897,5.3002,17000000.0
2009-06-24 17:15:00,5.30066,5.30069,5.29838,5.29838,11000000.0
2009-06-24 17:16:00,5.29938,5.30245,5.29852,5.30245,15000000.0
2009-06-24 17:17:00,5.30247,5.30346,5.30071,5.30346,13000000.0
2009-06-24 17:18:00,5.30322,5.30322,5.29907,5.29907,15000000.0
2009-06-24 17:19:00,5.29893,5.30191,5.29893,5.29908,17000000.0
2009-06-24 17:20:00,5.30023,5.30059,5.29881,5.30024,12000000.0
2009-06-24 17:21:00,5.29909,5.30021,5.29852,5.29928,7000000.0
2009-06-24 17:22:00,5.30002,5.30045,5.29843,5.29874,14000000.0
2009-06-24 17:23:00,5.29902,5.30073,5.29902,5.29949,13000000.0
2009-06-24 17:24:00,5.29957,5.3016,5.29957,5.30013,9000000.0
2009-06-24 17:25:00,5.30197,5.30197,5.2999,5.30097,11000000.0
2009-06-24 17:26:00,5.30092,5.30121,5.29863,5.2997,16000000.0
2009-06-24 17:27:00,5.29851,5.30048,5.29851,5.30048,9000000.0
2009-06-24 17:28:00,5.29886,5.30131,5.29886,5.30131,15000000.0
2009-06-24 17:29:00,5.30233,5.30489,5.30183,5.30489,11000000.0
2009-06-24 17:30:00,5.30315,5.30478,5.30315,5.30478,19000000.0
2009-06-24 17:31:00,5.30439,5.30486,5.3037,5.30461,11000000.0
2009-06-24 17:32:00,5.30408,5.30515,5.30328,5.30436,9000000.0
2009-06-24 17:33:00,5.30599,5.30842,5.30543,5.30763,10000000.0
2009-06-24 17:34:00,5.30784,5.30784,5.30505,5.30603,14000000.0
2009-06-24 17:35:00,5.30638,5.30806,5.30638,5.30684,13000000.0
2009-06-24 17:36:00,5.30623,5.30717,5.30434,5.30434,11000000.0
2009-06-24 17:37:00,5.30564,5.30672,5.30404,5.30636,15000000.0
2009-06-24 17:38:00,5.30576,5.3061,5.30333,5.30496,17000000.0
2009-06-24 17:39:00,5.30449,5.30528,5.30401,5.30482,8000000.0
2009-06-24 17:40:00,5.30336,5.30533,5.30333,5.3052,12000000.0
2009-06-24 17:41:00,5.30601,5.30672,5.30484,5.30571,21000000.0
2009-06-24 17:42:00,5.30569,5.30633,5.30377,5.30412,13000000.0
2009-06-24 17:43:00,5.30378,5.30439,5.30276,5.30336,11000000.0
2009-06-24 17:44:00,5.30323,5.30396,5.30208,5.30289,19000000.0
2009-06-24 17:45:00,5.30251,5.30739,5.30251,5.30739,10000000.0
2009-06-24 17:46:00,5.30698,5.30775,5.30408,5.30741,13000000.0
2009-06-24 17:47:00,5.30731,5.30731,5.30486,5.30567,9000000.0
2009-06-24 17:48:00,5.30663,5.31001,5.30614,5.30945,14000000.0
2009-06-24 17:49:00,5.30999,5.31002,5.30798,5.30925,14000000.0
2009-06-24 17:50:00,5.30947,5.30947,5.30582,5.30747,17000000.0
2009-06-24 17:51:00,5.30573,5.30786,5.30556,5.30603,13000000.0
2009-06-24 17:52:00,5.30569,5.30759,5.3052,5.30598,24000000.0
2009-06-24 17:53:00,5.30465,5.30635,5.30411,5.30446,16000000.0
2009-06-24 17:54:00,5.30468,5.30629,5.30414,5.30629,16000000.0
2009-06-24 17:55:00,5.30729,5.30767,5.30584,5.30767,13000000.0
2009-06-24 17:56:00,5.30857,5.30875,5.30703,5.30743,15000000.0
2009-06-24 17:57:00,5.30903,5.30934,5.30698,5.30773,10000000.0
2009-06-24 17:58:00,5.30782,5.30827,5.30583,5.30583,15000000.0
2009-06-24 17:59:00,5.30771,5.30803,5.30588,5.30617,13000000.0
2009-06-24 18:00:00,5.3059,5.30705,5.30553,5.30653,7000000.0
2009-06-24 18:01:00,5.30599,5.30669,5.30448,5.30576,18000000.0
2009-06-24 18:02:00,5.30566,5.30739,5.30327,5.30535,17000000.0
2009-06-24 18:03:00,5.30329,5.30536,5.30291,5.30465,16000000.0
2009-06-24 18:04:00,5.30421,5.3045,5.30308,5.30397,14000000.0
2009-06-24 18:05:00,5.30395,5.30599,5.3034,5.30599,13000000.0
2009-06-24 18:06:00,5.30586,5.30599,5.30439,5.30522,18000000.0
2009-06-24 18:07:00,5.30605,5.30605,5.30363,5.30363,12000000.0
2009-06-24 18:08:00,5.30556,5.30636,5.30407,5.30625,18000000.0
2009-06-24 18:09:00,5.30628,5.30628,5.30279,5.30279,12000000.0
2009-06-24 18:10:00,5.30463,5.30467,5.30336,5.304,13000000.0
2009-06-24 18:11:00,5.3046,5.30497,5.30318,5.30356,10000000.0
2009-06-24 18:12:00,5.30428,5.30484,5.3023,5.304,11000000.0
2009-06-24 18:13:00,5.30528,5.30672,5.30396,5.30656,14000000.0
2009-06-24 18:14:00,5.30659,5.30662,5.30528,5.30528,10000000.0
2009-06-24 18:15:00,5.3065,5.31331,5.30586,5.31331,10000000.0
2009-06-24 18:16:00,5.31309,5.31739,5.31116,5.31641,9000000.0
2009-06-24 18:17:00,5.31895,5.32342,5.31752,5.32342,18000000.0
2009-06-24 18:18:00,5.32273,5.32294,5.3205,5.32222,14000000.0
2009-06-24 18:19:00,5.32168,5.32212,5.3192,5.32061,10000000.0
2009-06-24 18:20:00,5.32054,5.32167,5.31812,5.32077,15000000.0
2009-06-24 18:21:00,5.32146,5.32597,5.32048,5.32597,18000000.0
2009-06-24 18:22:00,5.32653,5.32872,5.32531,5.32812,14000000.0
2009-06-24 18:23:00,5.32824,5.32953,5.32785,5.32866,7000000.0
2009-06-24 18:24:00,5.32883,5.32892,5.32613,5.32643,9000000.0
2009-06-24 18:25:00,5.32549,5.32646,5.32255,5.32646,13000000.0
2009-06-24 18:26:00,5.32676,5.32694,5.32363,5.32669,16000000.0
2009-06-24 18:27:00,5.32448,5.32551,5.32199,5.32235,14000000.0
2009-06-24 18:28:00,5.32292,5.32448,5.32137,5.32349,13000000.0
2009-06-24 18:29:00,5.32415,5.32588,5.32353,5.32463,11000000.0
2009-06-24 18:30:00,5.32391,5.32533,5.32152,5.32516,16000000.0
2009-06-24 18:31:00,5.32551,5.32683,5.32364,5.32477,12000000.0
2009-06-24 18:32:00,5.32733,5.32912,5.32626,5.32799,11000000.0
2009-06-24 18:33:00,5.32813,5.33048,5.32615,5.3267,13000000.0
2009-06-24 18:34:00,5.32675,5.32847,5.32528,5.32639,13000000.0
2009-06-24 18:35:00,5.3265,5.32694,5.32243,5.32455,18000000.0
2009-06-24 18:36:00,5.32436,5.32525,5.32341,5.32482,18000000.0
2009-06-24 18:37:00,5.32436,5.32436,5.32224,5.3229,18000000.0
2009-06-24 18:38:00,5.32316,5.3236,5.32231,5.3229,11000000.0
2009-06-24 18:39:00,5.32515,5.32543,5.32351,5.32439,11000000.0
2009-06-24 18:40:00,5.32482,5.32644,5.32416,5.32514,14000000.0
2009-06-24 18:41:00,5.325,5.32685,5.325,5.32649,16000000.0
2009-06-24 18:42:00,5.32506,5.3269,5.32469,5.3269,14000000.0
2009-06-24 18:43:00,5.32709,5.32905,5.32662,5.32725,10000000.0
2009-06-24 18:44:00,5.32895,5.32895,5.32737,5.32796,13000000.0
2009-06-24 18:45:00,5.32804,5.32804,5.32505,5.32606,13000000.0
2009-06-24 18:46:00,5.32496,5.32633,5.32446,5.32633,12000000.0
2009-06-24 18:47:00,5.32622,5.32622,5.32345,5.3248,14000000.0
2009-06-24 18:48:00,5.32382,5.32432,5.32278,5.32394,15000000.0
2009-06-24 18:49:00,5.32342,5.32363,5.32211,5.3222,12000000.0
2009-06-24 18:50:00,5.32243,5.32382,5.32224,5.32382,9000000.0
2009-06-24 18:51:00,5.32235,5.32427,5.32224,5.32414,17000000.0
2009-06-24 18:52:00,5.32417,5.32436,5.32278,5.32411,9000000.0
2009-06-24 18:53:00,5.32365,5.32365,5.32156,5.32156,14000000.0
2009-06-24 18:54:00,5.32169,5.32232,5.32012,5.32089,14000000.0
2009-06-24 18:55:00,5.32093,5.32117,5.32002,5.3202,10000000.0
2009-06-24 18:56:00,5.31887,5.32131,5.31887,5.32048,16000000.0
2009-06-24 18:57:00,5.32025,5.32025,5.31815,5.31937,17000000.0
2009-06-24 18:58:00,5.32053,5.32074,5.31891,5.32074,14000000.0
2009-06-24 18:59:00,5.31861,5.32005,5.31732,5.31788,14000000.0
2009-06-24 19:00:00,5.31722,5.31818,5.31591,5.31818,15000000.0
2009-06-24 19:01:00,5.31773,5.31796,5.31599,5.31696,15000000.0
2009-06-24 19:02:00,5.31709,5.31826,5.31612,5.31826,14000000.0
2009-06-24 19:03:00,5.31666,5.31915,5.31666,5.31742,14000000.0
2009-06-24 19:04:00,5.31892,5.31892,5.31752,5.31822,12000000.0
2009-06-24 19:05:00,5.31816,5.31901,5.31708,5.31788,15000000.0
2009-06-24 19:06:00,5.31827,5.31862,5.31705,5.31855,16000000.0
2009-06-24 19:07:00,5.31825,5.31946,5.3174,5.31936,20000000.0
2009-06-24 19:08:00,5.31906,5.3191,5.31647,5.31647,8000000.0
2009-06-24 19:09:00,5.31728,5.31849,5.31701,5.31774,17000000.0
2009-06-24 19:10:00,5.31951,5.31972,5.3178,5.31827,9000000.0
2009-06-24 19:11:00,5.31872,5.32115,5.31863,5.31951,16000000.0
2009-06-24 19:12:00,5.31979,5.32097,5.3188,5.31989,13000000.0
2009-06-24 19:13:00,5.31811,5.31954,5.31735,5.31792,10000000.0
2009-06-24 19:14:00,5.31815,5.31815,5.3162,5.31713,20000000.0
2009-06-24 19:15:00,5.31569,5.31709,5.31522,5.31645,12000000.0
2009-06-24 19:16:00,5.31579,5.31656,5.31559,5.31592,8000000.0
2009-06-24 19:17:00,5.3168,5.317,5.3144,5.31453,18000000.0
2009-06-24 19:18:00,5.31421,5.31644,5.31409,5.3149,11000000.0
2009-06-24 19:19:00,5.31426,5.31563,5.31332,5.31414,12000000.0
2009-06-24 19:20:00,5.31371,5.31419,5.31208,5.31404,14000000.0
2009-06-24 19:21:00,5.31425,5.31495,5.31293,5.31359,13000000.0
2009-06-24 19:22:00,5.31375,5.31543,5.31369,5.31543,12000000.0
2009-06-24 19:23:00,5.31491,5.31559,5.31338,5.31511,14000000.0
2009-06-24 19:24:00,5.31512,5.31672,5.31484,5.31672,19000000.0
2009-06-24 19:25:00,5.31592,5.31662,5.31544,5.31623,8000000.0
2009-06-24 19:26:00,5.31581,5.31606,5.3142,5.31499,7000000.0
2009-06-24 19:27:00,5.31371,5.31553,5.31322,5.31553,20000000.0
2009-06-24 19:28:00,5.3146,5.3148,5.31261,5.31363,17000000.0
2009-06-24 19:29:00,5.31402,5.31485,5.31345,5.31345,10000000.0
2009-06-24 19:30:00,5.31536,5.31646,5.31388,5.31492,15000000.0
2009-06-24 19:31:00,5.31405,5.31628,5.31405,5.31613,11000000.0
2009-06-24 19:32:00,5.31609,5.31714,5.31584,5.31622,9000000.0
2009-06-24 19:33:00,5.31624,5.31727,5.31494,5.31494,14000000.0
2009-06-24 19:34:00,5.31576,5.3175,5.31507,5.3175,17000000.0
2009-06-24 19:35:00,5.31699,5.3186,5.31679,5.3186,8000000.0
2009-06-24 19:36:00,5.31801,5.31882,5.31676,5.31844,15000000.0
2009-06-24 19:37:00,5.31928,5.31928,5.3174,5.31814,8000000.0
2009-06-24 19:38:00,5.31722,5.31795,5.31622,5.31675,15000000.0
2009-06-24 19:39:00,5.31696,5.3182,5.31503,5.31503,17000000.0
2009-06-24 19:40:00,5.31539,5.31624,5.31524,5.3153,16000000.0
2009-06-24 19:41:00,5.31646,5.31647,5.31493,5.31592,11000000.0
2009-06-24 19:42:00,5.3168,5.3168,5.31393,5.31513,15000000.0
2009-06-24 19:43:00,5.31456,5.31486,5.31294,5.3132,14000000.0
2009-06-24 19:44:00,5.31419,5.31466,5.31287,5.31419,14000000.0
2009-06-24 19:45:00,5.3137,5.31415,5.31253,5.31349,15000000.0
2009-06-24 19:46:00,5.31552,5.31587,5.3139,5.31587,15000000.0
2009-06-24 19:47:00,5.31576,5.317,5.31506,5.31632,16000000.0
2009-06-24 19:48:00,5.31667,5.31784,5.31646,5.31784,16000000.0
2009-06-24 19:49:00,5.31779,5.31833,5.31717,5.31813,8000000.0
2009-06-24 19:50:00,5.31774,5.31781,5.31647,5.31664,9000000.0
2009-06-24 19:51:00,5.3168,5.31778,5.31602,5.31775,19000000.0
2009-06-24 19:52:00,5.31758,5.31805,5.31656,5.31805,11000000.0
2009-06-24 19:53:00,5.31623,5.31737,5.31591,5.31737,14000000.0
2009-06-24 19:54:00,5.31743,5.31786,5.31564,5.31783,18000000.0
2009-06-24 19:55:00,5.31704,5.31772,5.31634,5.31728,13000000.0
2009-06-24 19:56:00,5.3155,5.31766,5.3155,5.31656,10000000.0
2009-06-24 19:57:00,5.31752,5.31752,5.31534,5.31534,16000000.0
2009-06-24 19:58:00,5.31751,5.31796,5.31618,5.31638,15000000.0
2009-06-24 19:59:00,5.31765,5.31776,5.31581,5.31678,14000000.0
2009-06-24 20:00:00,5.31784,5.31793,5.31591,5.31621,11000000.0
2009-06-24 20:01:00,5.31386,5.31538,5.31239,5.31376,24000000.0
2009-06-24 20:02:00,5.31471,5.31475,5.31276,5.31366,11000000.0
2009-06-24 20:03:00,5.31313,5.31327,5.31155,5.31312,11000000.0
2009-06-24 20:04:00,5.31285,5.31285,5.31008,5.31072,10000000.0
2009-06-24 20:05:00,5.31132,5.31317,5.31132,5.31196,17000000.0
2009-06-24 20:06:00,5.3139,5.31393,5.31176,5.31176,10000000.0
2009-06-24 20:07:00,5.31369,5.31527,5.31206,5.31527,14000000.0
2009-06-24 20:08:00,5.31559,5.3178,5.31506,5.31618,13000000.0
2009-06-24 20:09:00,5.3173,5.31769,5.31559,5.31692,11000000.0
2009-06-24 20:10:00,5.31721,5.31721,5.31484,5.31598,11000000.0
2009-06-24 20:11:00,5.31601,5.31601,5.31453,5.31513,9000000.0
2009-06-24 20:12:00,5.31504,5.31504,5.31117,5.31285,16000000.0
2009-06-24 20:13:00,5.31313,5.31388,5.31138,5.3115,11000000.0
2009-06-24 20:14:00,5.31279,5.31482,5.31132,5.31273,19000000.0
2009-06-24 20:15:00,5.31099,5.3139,5.31098,5.3119,13000000.0
2009-06-24 20:16:00,5.31136,5.31391,5.31058,5.31338,15000000.0
2009-06-24 20:17:00,5.31281,5.31499,5.31234,5.31339,8000000.0
2009-06-24 20:18:00,5.31333,5.33494,5.31314,5.33202,14000000.0
2009-06-24 20:19:00,5.33395,5.33878,5.3277,5.33493,14000000.0
2009-06-24 20:20:00,5.33707,5.33766,5.33183,5.33521,12000000.0
2009-06-24 20:21:00,5.33487,5.33526,5.32987,5.33324,9000000.0
2009-06-24 20:22:00,5.33193,5.33193,5.32376,5.32376,17000000.0
2009-06-24 20:23:00,5.32296,5.32719,5.32243,5.32473,11000000.0
2009-06-24 20:24:00,5.32613,5.32921,5.32407,5.32921,16000000.0
2009-06-24 20:25:00,5.32785,5.32789,5.32509,5.32768,11000000.0
2009-06-24 20:26:00,5.32672,5.32966,5.32599,5.32767,8000000.0
2009-06-24 20:27:00,5.32892,5.33304,5.32802,5.33304,13000000.0
2009-06-24 20:28:00,5.33473,5.33856,5.33281,5.33393,15000000.0
2009-06-24 20:29:00,5.33292,5.33632,5.32982,5.33142,16000000.0
2009-06-24 20:30:00,5.32853,5.33339,5.32853,5.33222,8000000.0
2009-06-24 20:31:00,5.33314,5.33652,5.33314,5.33445,18000000.0
2009-06-24 20:32:00,5.33512,5.33625,5.33392,5.33484,7000000.0
2009-06-24 20:33:00,5.33599,5.33955,5.33493,5.3373,13000000.0
2009-06-24 20:34:00,5.33654,5.34088,5.33521,5.34052,13000000.0
2009-06-24 20:35:00,5.33972,5.34608,5.33939,5.345,9000000.0
2009-06-24 20:36:00,5.34556,5.3492,5.34491,5.3492,17000000.0
2009-06-24 20:37:00,5.34991,5.35368,5.34765,5.35111,14000000.0
2009-06-24 20:38:00,5.35086,5.35277,5.34847,5.34986,16000000.0
2009-06-24 20:39:00,5.34787,5.35183,5.34613,5.34831,14000000.0
2009-06-24 20:40:00,5.34693,5.34915,5.34475,5.34504,17000000.0
2009-06-24 20:41:00,5.3446,5.34815,5.34337,5.34373,16000000.0
2009-06-24 20:42:00,5.34416,5.34561,5.34318,5.34388,22000000.0
2009-06-24 20:43:00,5.34382,5.34435,5.34205,5.34373,18000000.0
2009-06-24 20:44:00,5.34346,5.34346,5.33995,5.33995,16000000.0
2009-06-24 20:45:00,5.34122,5.34198,5.33987,5.34134,8000000.0
2009-06-24 20:46:00,5.34144,5.34414,5.34078,5.34227,19000000.0
2009-06-24 20:47:00,5.34409,5.34409,5.34055,5.34226,12000000.0
2009-06-24 20:48:00,5.34256,5.34651,5.34256,5.34651,9000000.0
2009-06-24 20:49:00,5.34616,5.34771,5.34358,5.34742,19000000.0
2009-06-24 20:50:00,5.34896,5.34901,5.3466,5.3466,15000000.0
2009-06-24 20:51:00,5.34583,5.34664,5.34357,5.34445,9000000.0
2009-06-24 20:52:00,5.34268,5.34375,5.34207,5.343,11000000.0
2009-06-24 20:53:00,5.34308,5.34308,5.34083,5.34185,15000000.0
2009-06-24 20:54:00,5.34208,5.3426,5.34027,5.34027,12000000.0
2009-06-24 20:55:00,5.34002,5.3409,5.33834,5.33955,18000000.0
2009-06-24 20:56:00,5.33705,5.33955,5.33671,5.3371,12000000.0
2009-06-24 20:57:00,5.33739,5.33936,5.33522,5.3356,13000000.0
2009-06-24 20:58:00,5.33631,5.33731,5.3351,5.33638,11000000.0
2009-06-24 20:59:00,5.33745,5.34091,5.33681,5.34091,11000000.0
2009-06-24 21:00:00,5.34124,5.34424,5.33935,5.342,17000000.0
2009-06-24 21:01:00,5.34186,5.34295,5.34118,5.34202,10000000.0
2009-06-24 21:02:00,5.34334,5.34413,5.34249,5.34413,8000000.0
2009-06-24 21:03:00,5.34216,5.34391,5.34198,5.34228,19000000.0
2009-06-24 21:04:00,5.34243,5.34582,5.34243,5.34582,18000000.0
2009-06-24 21:05:00,5.34474,5.34737,5.34422,5.3465,14000000.0
2009-06-24 21:06:00,5.34666,5.34755,5.34462,5.34695,12000000.0
2009-06-24 21:07:00,5.34695,5.34905,5.34624,5.34905,10000000.0
2009-06-24 21:08:00,5.34995,5.35048,5.34736,5.35033,14000000.0
2009-06-24 21:09:00,5.34987,5.35117,5.3493,5.34993,16000000.0
2009-06-24 21:10:00,5.35128,5.35267,5.34927,5.35087,15000000.0
2009-06-24 21:11:00,5.34991,5.35169,5.34876,5.3497,13000000.0
2009-06-24 21:12:00,5.34902,5.3491,5.34672,5.348,10000000.0
2009-06-24 21:13:00,5.34773,5.34953,5.3462,5.34928,14000000.0
2009-06-24 21:14:00,5.34874,5.34991,5.34746,5.3483,10000000.0
2009-06-24 21:15:00,5.34871,5.35014,5.34693,5.34693,15000000.0
2009-06-24 21:16:00,5.34829,5.34862,5.34644,5.34644,11000000.0
2009-06-24 21:17:00,5.34724,5.3484,5.34686,5.34765,13000000.0
2009-06-24 21:18:00,5.34781,5.35027,5.34772,5.34871,17000000.0
2009-06-24 21:19:00,5.34898,5.34982,5.34679,5.34718,12000000.0
2009-06-24 21:20:00,5.34572,5.34759,5.34455,5.34529,14000000.0
2009-06-24 21:21:00,5.34497,5.34595,5.34444,5.34514,11000000.0
2009-06-24 21:22:00,5.34612,5.34626,5.34446,5.34572,9000000.0
2009-06-24 21:23:00,5.34519,5.34559,5.34335,5.34335,7000000.0
2009-06-24 21:24:00,5.34184,5.34478,5.34184,5.34375,11000000.0
2009-06-24 21:25:00,5.34405,5.34418,5.34283,5.34369,7000000.0
2009-06-24 21:26:00,5.34441,5.34441,5.34248,5.34277,13000000.0
2009-06-24 21:27:00,5.34244,5.34306,5.34091,5.34104,11000000.0
2009-06-24 21:28:00,5.34225,5.34225,5.34013,5.34126,15000000.0
2009-06-24 21:29:00,5.33973,5.34157,5.33937,5.34105,12000000.0
2009-06-24 21:30:00,5.34237,5.34237,5.34031,5.34118,10000000.0
2009-06-24 21:31:00,5.34214,5.34225,5.34052,5.34164,10000000.0
2009-06-24 21:32:00,5.3415,5.34173,5.34001,5.34093,12000000.0
2009-06-24 21:33:00,5.34201,5.34201,5.34014,5.341,19000000.0
2009-06-24 21:34:00,5.34001,5.34133,5.34001,5.34091,8000000.0
2009-06-24 21:35:00,5.34194,5.3432,5.34041,5.3425,20000000.0
2009-06-24 21:36:00,5.34188,5.34413,5.34188,5.34382,19000000.0
2009-06-24 21:37:00,5.34389,5.34389,5.34232,5.34377,19000000.0
2009-06-24 21:38:00,5.34333,5.34376,5.34245,5.3426,13000000.0
2009-06-24 21:39:00,5.34292,5.34292,5.3412,5.3412,17000000.0
2009-06-24 21:40:00,5.34264,5.34455,5.34216,5.3442,7000000.0
2009-06-24 21:41:00,5.34379,5.34544,5.34357,5.34544,11000000.0
2009-06-24 21:42:00,5.34533,5.34533,5.3411,5.34232,18000000.0
2009-06-24 21:43:00,5.33942,5.34116,5.33797,5.33833,13000000.0
2009-06-24 21:44:00,5.33868,5.33868,5.33656,5.33813,16000000.0
2009-06-24 21:45:00,5.33722,5.33746,5.33622,5.33718,11000000.0
2009-06-24 21:46:00,5.33774,5.3392,5.33722,5.33826,13000000.0
2009-06-24 21:47:00,5.33872,5.33872,5.33399,5.33545,13000000.0
2009-06-24 21:48:00,5.33431,5.33668,5.32958,5.33045,17000000.0
2009-06-24 21:49:00,5.33245,5.33262,5.32979,5.332,8000000.0
2009-06-24 21:50:00,5.3329,5.33293,5.33085,5.33187,11000000.0
2009-06-24 21:51:00,5.33321,5.3349,5.33192,5.33486,13000000.0
2009-06-24 21:52:00,5.33395,5.3368,5.33358,5.33535,13000000.0
2009-06-24 21:53:00,5.33626,5.3372,5.3355,5.33678,14000000.0
2009-06-24 21:54:00,5.3365,5.33709,5.33542,5.33556,11000000.0
2009-06-24 21:55:00,5.33624,5.33665,5.33447,5.33632,17000000.0
2009-06-24 21:56:00,5.33604,5.33621,5.33463,5.33573,12000000.0
2009-06-24 21:57:00,5.33511,5.33695,5.33511,5.33677,16000000.0
2009-06-24 21:58:00,5.33765,5.33765,5.33537,5.33598,9000000.0
2009-06-24 21:59:00,5.33513,5.33639,5.33261,5.33261,18000000.0
2009-06-24 22:00:00,5.33398,5.33422,5.33255,5.33259,13000000.0
2009-06-24 22:01:00,5.3339,5.3339,5.33154,5.33241,11000000.0
2009-06-24 22:02:00,5.33229,5.33342,5.33158,5.33312,17000000.0
2009-06-24 22:03:00,5.33328,5.33502,5.33282,5.33361,23000000.0
2009-06-24 22:04:00,5.33445,5.33479,5.33302,5.33384,15000000.0
2009-06-24 22:05:00,5.33462,5.33662,5.33414,5.33414,14000000.0
2009-06-24 22:06:00,5.33627,5.33657,5.33457,5.33457,15000000.0
2009-06-24 22:07:00,5.33598,5.33618,5.33483,5.33556,9000000.0
2009-06-24 22:08:00,5.33634,5.33648,5.33513,5.33513,18000000.0
2009-06-24 22:09:00,5.33624,5.3363,5.33495,5.33606,11000000.0
2009-06-24 22:10:00,5.33488,5.33593,5.33488,5.33497,7000000.0
2009-06-24 22:11:00,5.33693,5.33693,5.3346,5.33522,8000000.0
2009-06-24 22:12:00,5.33623,5.33623,5.3345,5.3345,16000000.0
2009-06-24 22:13:00,5.33548,5.33629,5.33471,5.33471,24000000.0
2009-06-24 22:14:00,5.33587,5.33618,5.33501,5.33577,9000000.0
2009-06-24 22:15:00,5.33645,5.33672,5.33525,5.33672,10000000.0
2009-06-24 22:16:00,5.33634,5.33696,5.3351,5.33664,13000000.0
2009-06-24 22:17:00,5.33734,5.3378,5.3356,5.33686,20000000.0
2009-06-24 22:18:00,5.33679,5.33838,5.33644,5.33658,11000000.0
2009-06-24 22:19:00,5.33768,5.33858,5.33662,5.3384,15000000.0
2009-06-24 22:20:00,5.33719,5.3383,5.33602,5.33824,16000000.0
2009-06-24 22:21:00,5.33764,5.33805,5.33618,5.33785,12000000.0
2009-06-24 22:22:00,5.33644,5.33849,5.33644,5.33816,14000000.0
2009-06-24 22:23:00,5.33784,5.33826,5.33741,5.33769,11000000.0
2009-06-24 22:24:00,5.33727,5.33848,5.33651,5.33757,16000000.0
2009-06-24 22:25:00,5.3371,5.33858,5.3371,5.33751,14000000.0
2009-06-24 22:26:00,5.33729,5.33813,5.33718,5.33777,10000000.0
2009-06-24 22:27:00,5.33886,5.33886,5.33791,5.33829,14000000.0
2009-06-24 22:28:00,5.33867,5.33909,5.33792,5.33909,12000000.0
2009-06-24 22:29:00,5.33896,5.33926,5.3381,5.33924,13000000.0
2009-06-24 22:30:00,5.33944,5.33944,5.33783,5.33826,8000000.0
2009-06-24 22:31:00,5.3379,5.33875,5.3379,5.33802,11000000.0
2009-06-24 22:32:00,5.33734,5.33851,5.33654,5.33851,20000000.0
2009-06-24 22:33:00,5.33828,5.33828,5.3364,5.33702,11000000.0
2009-06-24 22:34:00,5.33678,5.33838,5.33655,5.3378,10000000.0
2009-06-24 22:35:00,5.33737,5.33804,5.33658,5.33781,13000000.0
2009-06-24 22:36:00,5.33797,5.33851,5.33693,5.33706,9000000.0
2009-06-24 22:37:00,5.33845,5.33964,5.3383,5.33918,13000000.0
2009-06-24 22:38:00,5.33919,5.33937,5.33842,5.33889,9000000.0
2009-06-24 22:39:00,5.33851,5.33922,5.33766,5.33922,12000000.0
2009-06-24 22:40:00,5.33934,5.33934,5.33805,5.33916,9000000.0
2009-06-24 22:41:00,5.33946,5.33946,5.33781,5.33831,14000000.0
2009-06-24 22:42:00,5.3389,5.33917,5.33873,5.33917,13000000.0
2009-06-24 22:43:00,5.33875,5.33917,5.33875,5.33885,12000000.0
2009-06-24 22:44:00,5.33791,5.33933,5.33791,5.3389,15000000.0
2009-06-24 22:45:00,5.33993,5.34019,5.33973,5.33995,13000000.0
2009-06-24 22:46:00,5.33989,5.34003,5.33797,5.33881,14000000.0
2009-06-24 22:47:00,5.34022,5.34022,5.33893,5.33921,15000000.0
2009-06-24 22:48:00,5.33902,5.33947,5.33877,5.33914,13000000.0
2009-06-24 22:49:00,5.33937,5.34024,5.33818,5.33933,13000000.0
2009-06-24 22:50:00,5.33898,5.33999,5.33852,5.33948,15000000.0
2009-06-24 22:51:00,5.3383,5.3402,5.3383,5.34017,14000000.0
2009-06-24 22:52:00,5.33971,5.33977,5.33872,5.33926,9000000.0
2009-06-24 22:53:00,5.33948,5.33948,5.3383,5.33907,15000000.0
2009-06-24 22:54:00,5.3387,5.33929,5.33808,5.33883,17000000.0
2009-06-24 22:55:00,5.33928,5.33954,5.33842,5.33842,16000000.0
2009-06-24 22:56:00,5.33912,5.33913,5.33781,5.33807,13000000.0
2009-06-24 22:57:00,5.3392,5.3392,5.3377,5.33832,8000000.0
2009-06-24 22:58:00,5.33819,5.33848,5.33771,5.3384,8000000.0
2009-06-24 22:59:00,5.33876,5.33897,5.33754,5.33809,19000000.0
2009-06-24 23:00:00,5.33816,5.33816,5.33619,5.33696,10000000.0
2009-06-24 23:01:00,5.33824,5.33941,5.33779,5.33779,7000000.0
2009-06-24 23:02:00,5.33858,5.33858,5.33655,5.3372,15000000.0
2009-06-24 23:03:00,5.33688,5.33843,5.3363,5.33788,17000000.0
2009-06-24 23:04:00,5.33758,5.33895,5.33755,5.33764,19000000.0
2009-06-24 23:05:00,5.33869,5.33882,5.33766,5.33776,9000000.0
2009-06-24 23:06:00,5.33827,5.33857,5.33741,5.3377,12000000.0
2009-06-24 23:07:00,5.33743,5.33883,5.33743,5.33839,14000000.0
2009-06-24 23:08:00,5.33842,5.33902,5.33749,5.33802,16000000.0
2009-06-24 23:09:00,5.33911,5.33964,5.33839,5.33895,9000000.0
2009-06-24 23:10:00,5.3386,5.33934,5.33745,5.33789,12000000.0
2009-06-24 23:11:00,5.33837,5.33966,5.33774,5.33858,14000000.0
2009-06-24 23:12:00,5.33851,5.33861,5.33767,5.33767,7000000.0
2009-06-24 23:13:00,5.33792,5.33861,5.33734,5.3382,14000000.0
2009-06-24 23:14:00,5.33814,5.33911,5.3374,5.33766,19000000.0
2009-06-24 23:15:00,5.33866,5.33985,5.33773,5.33938,13000000.0
2009-06-24 23:16:00,5.33921,5.33932,5.33909,5.33926,15000000.0
2009-06-24 23:17:00,5.33917,5.33981,5.33859,5.33981,11000000.0
2009-06-24 23:18:00,5.33946,5.34063,5.3393,5.33959,12000000.0
2009-06-24 23:19:00,5.34041,5.34142,5.34001,5.34071,14000000.0
2009-06-24 23:20:00,5.34164,5.34204,5.34026,5.34026,19000000.0
2009-06-24 23:21:00,5.34178,5.34191,5.34075,5.34075,7000000.0
2009-06-24 23:22:00,5.34071,5.34169,5.33852,5.33989,15000000.0
2009-06-24 23:23:00,5.33955,5.33986,5.33864,5.33881,11000000.0
2009-06-24 23:24:00,5.33934,5.33988,5.33832,5.33988,14000000.0
2009-06-24 23:25:00,5.33808,5.33977,5.33808,5.33964,11000000.0
2009-06-24 23:26:00,5.33925,5.33941,5.33835,5.33835,14000000.0
2009-06-24 23:27:00,5.3393,5.33979,5.33874,5.33964,11000000.0
2009-06-24 23:28:00,5.33978,5.34032,5.33811,5.33884,12000000.0
2009-06-24 23:29:00,5.339,5.33915,5.33732,5.33907,16000000.0
2009-06-24 23:30:00,5.33916,5.33965,5.33809,5.33889,20000000.0
2009-06-24 23:31:00,5.33779,5.33892,5.33779,5.33867,11000000.0
2009-06-24 23:32:00,5.33829,5.33909,5.338,5.33906,16000000.0
2009-06-24 23:33:00,5.33923,5.33923,5.33775,5.33779,12000000.0
2009-06-24 23:34:00,5.33764,5.33815,5.33716,5.338,13000000.0
2009-06-24 23:35:00,5.33795,5.33811,5.33699,5.33749,9000000.0
2009-06-24 23:36:00,5.33754,5.33808,5.33711,5.33731,9000000.0
2009-06-24 23:37:00,5.33658,5.33788,5.33589,5.33589,14000000.0
2009-06-24 23:38:00,5.3373,5.33797,5.33625,5.33791,13000000.0
2009-06-24 23:39:00,5.33821,5.33821,5.33665,5.3374,17000000.0
2009-06-24 23:40:00,5.3379,5.33828,5.33695,5.33743,12000000.0
2009-06-24 23:41:00,5.33724,5.33781,5.33647,5.33692,17000000.0
2009-06-24 23:42:00,5.3371,5.3371,5.33479,5.33572,22000000.0
2009-06-24 23:43:00,5.33533,5.33701,5.335,5.33643,15000000.0
2009-06-24 23:44:00,5.33651,5.33749,5.33564,5.33646,14000000.0
2009-06-24 23:45:00,5.3368,5.33731,5.3346,5.33658,20000000.0
2009-06-24 23:46:00,5.33634,5.33657,5.33491,5.33555,14000000.0
2009-06-24 23:47:00,5.33676,5.33676,5.33597,5.33597,10000000.0
2009-06-24 23:48:00,5.33633,5.3371,5.33532,5.33532,18000000.0
2009-06-24 23:49:00,5.33737,5.33737,5.33554,5.33708,14000000.0
2009-06-24 23:50:00,5.33745,5.33752,5.33551,5.33667,13000000.0
2009-06-24 23:51:00,5.33754,5.33851,5.33701,5.33718,8000000.0
2009-06-24 23:52:00,5.33788,5.33822,5.33766,5.3378,16000000.0
2009-06-24 23:53:00,5.33787,5.33844,5.33779,5.3379,18000000.0
2009-06-24 23:54:00,5.33719,5.33772,5.33719,5.33753,12000000.0
2009-06-24 23:55:00,5.33725,5.33845,5.33667,5.33718,19000000.0
2009-06-24 23:56:00,5.33686,5.33819,5.33642,5.33775,14000000.0
2009-06-24 23:57:00,5.33716,5.33853,5.33695,5.33741,16000000.0
2009-06-24 23:58:00,5.33741,5.33822,5.33697,5.33785,13000000.0
2009-06-24 23:59:00,5.33798,5.33863,5.33706,5.33863,14000000.0
2009-06-25 00:00:00,5.33814,5.33858,5.33771,5.33792,17000000.0
2009-06-25 00:01:00,5.33844,5.33844,5.33793,5.33821,12000000.0
2009-06-25 00:02:00,5.33882,5.33882,5.33667,5.3371,15000000.0
2009-06-25 00:03:00,5.33719,5.33745,5.33636,5.33699,14000000.0
2009-06-25 00:04:00,5.33703,5.33776,5.33654,5.33679,12000000.0
2009-06-25 00:05:00,5.33704,5.33789,5.33658,5.33773,12000000.0
2009-06-25 00:06:00,5.33758,5.33758,5.33612,5.33698,12000000.0
2009-06-25 00:07:00,5.33743,5.33743,5.33492,5.33553,11000000.0
2009-06-25 00:08:00,5.33672,5.33672,5.33541,5.33611,15000000.0
2009-06-25 00:09:00,5.33685,5.33696,5.33621,5.33696,12000000.0
2009-06-25 00:10:00,5.33671,5.33671,5.33508,5.33508,19000000.0
2009-06-25 00:11:00,5.33702,5.33722,5.33584,5.33638,8000000.0
2009-06-25 00:12:00,5.33663,5.33688,5.33611,5.33633,9000000.0
2009-06-25 00:13:00,5.33672,5.33693,5.33576,5.33664,13000000.0
2009-06-25 00:14:00,5.33572,5.33738,5.33572,5.33738,14000000.0
2009-06-25 00:15:00,5.33669,5.33696,5.33629,5.33633,12000000.0
2009-06-25 00:16:00,5.33658,5.3376,5.33583,5.33723,12000000.0
2009-06-25 00:17:00,5.33738,5.33794,5.33674,5.33718,10000000.0
2009-06-25 00:18:00,5.33817,5.33828,5.33722,5.33817,19000000.0
2009-06-25 00:19:00,5.33715,5.33915,5.33715,5.33853,12000000.0
2009-06-25 00:20:00,5.33865,5.33927,5.33861,5.33872,11000000.0
2009-06-25 00:21:00,5.33942,5.33942,5.33914,5.33927,14000000.0
2009-06-25 00:22:00,5.33935,5.33958,5.33781,5.33817,13000000.0
2009-06-25 00:23:00,5.33773,5.33842,5.33699,5.33737,13000000.0
2009-06-25 00:24:00,5.33705,5.33715,5.33643,5.33643,9000000.0
2009-06-25 00:25:00,5.3372,5.33748,5.33597,5.33597,13000000.0
2009-06-25 00:26:00,5.33666,5.33759,5.3361,5.33657,14000000.0
2009-06-25 00:27:00,5.33648,5.33743,5.33599,5.33743,15000000.0
2009-06-25 00:28:00,5.33619,5.33712,5.33619,5.33694,7000000.0
2009-06-25 00:29:00,5.33779,5.3382,5.33751,5.33788,17000000.0
2009-06-25 00:30:00,5.33749,5.33767,5.33739,5.33739,9000000.0
2009-06-25 00:31:00,5.33797,5.33798,5.33574,5.33656,13000000.0
2009-06-25 00:32:00,5.33729,5.33765,5.33713,5.33765,8000000.0
2009-06-25 00:33:00,5.33802,5.33802,5.33621,5.33694,19000000.0
2009-06-25 00:34:00,5.33762,5.33783,5.33747,5.33775,15000000.0
2009-06-25 00:35:00,5.33687,5.33778,5.33645,5.33732,12000000.0
2009-06-25 00:36:00,5.33735,5.33801,5.33714,5.33714,15000000.0
2009-06-25 00:37:00,5.33655,5.33755,5.33509,5.33624,15000000.0
2009-06-25 00:38:00,5.33668,5.33668,5.33406,5.33451,18000000.0
2009-06-25 00:39:00,5.33328,5.33474,5.33292,5.33349,20000000.0
2009-06-25 00:40:00,5.33418,5.3345,5.33346,5.33395,10000000.0
2009-06-25 00:41:00,5.33394,5.33442,5.33304,5.33361,9000000.0
2009-06-25 00:42:00,5.33439,5.3354,5.33342,5.33493,16000000.0
2009-06-25 00:43:00,5.33534,5.33596,5.33437,5.33536,16000000.0
2009-06-25 00:44:00,5.33543,5.33584,5.3348,5.33496,10000000.0
2009-06-25 00:45:00,5.33498,5.33587,5.33427,5.33427,16000000.0
2009-06-25 00:46:00,5.33541,5.33624,5.33512,5.33582,12000000.0
2009-06-25 00:47:00,5.336,5.33634,5.33493,5.33609,8000000.0
2009-06-25 00:48:00,5.33628,5.33628,5.33349,5.33481,16000000.0
2009-06-25 00:49:00,5.33468,5.33505,5.3332,5.33326,11000000.0
2009-06-25 00:50:00,5.33407,5.33456,5.3337,5.3338,9000000.0
2009-06-25 00:51:00,5.3342,5.33485,5.33375,5.33375,9000000.0
2009-06-25 00:52:00,5.33437,5.33502,5.33393,5.33456,18000000.0
2009-06-25 00:53:00,5.33457,5.33542,5.33433,5.33542,12000000.0
2009-06-25 00:54:00,5.33397,5.33521,5.33368,5.33462,12000000.0
2009-06-25 00:55:00,5.33505,5.33542,5.33429,5.33514,11000000.0
2009-06-25 00:56:00,5.33542,5.33576,5.33446,5.33493,14000000.0
2009-06-25 00:57:00,5.33411,5.33537,5.33394,5.33394,15000000.0
2009-06-25 00:58:00,5.33552,5.33552,5.33382,5.33382,9000000.0
2009-06-25 00:59:00,5.3333,5.33458,5.3332,5.3338,17000000.0
2009-06-25 01:00:00,5.33386,5.33511,5.3337,5.3341,12000000.0
2009-06-25 01:01:00,5.33418,5.33448,5.33295,5.33295,15000000.0
2009-06-25 01:02:00,5.33375,5.33404,5.33304,5.33351,10000000.0
2009-06-25 01:03:00,5.33432,5.33444,5.33336,5.33421,13000000.0
2009-06-25 01:04:00,5.33373,5.33445,5.33349,5.33386,13000000.0
2009-06-25 01:05:00,5.33462,5.33462,5.33292,5.33357,13000000.0
2009-06-25 01:06:00,5.33419,5.33456,5.33311,5.33423,12000000.0
2009-06-25 01:07:00,5.333,5.33479,5.333,5.33479,13000000.0
2009-06-25 01:08:00,5.33333,5.33417,5.33318,5.33417,15000000.0
2009-06-25 01:09:00,5.33302,5.33486,5.33302,5.33377,17000000.0
2009-06-25 01:10:00,5.334,5.33404,5.3331,5.33382,10000000.0
2009-06-25 01:11:00,5.33447,5.33506,5.33344,5.33408,11000000.0
2009-06-25 01:12:00,5.33468,5.33468,5.33299,5.3337,10000000.0
2009-06-25 01:13:00,5.33464,5.33473,5.33336,5.33356,11000000.0
2009-06-25 01:14:00,5.33462,5.33462,5.33287,5.3339,13000000.0
2009-06-25 01:15:00,5.33451,5.33478,5.33286,5.33348,9000000.0
2009-06-25 01:16:00,5.3347,5.3354,5.33342,5.334,12000000.0
2009-06-25 01:17:00,5.33396,5.33423,5.33396,5.33418,11000000.0
2009-06-25 01:18:00,5.33416,5.33435,5.33256,5.33406,12000000.0
2009-06-25 01:19:00,5.33234,5.33388,5.33226,5.33277,19000000.0
2009-06-25 01:20:00,5.33255,5.33357,5.33255,5.33353,11000000.0
2009-06-25 01:21:00,5.33273,5.33332,5.33162,5.33258,12000000.0
2009-06-25 01:22:00,5.33268,5.33285,5.3324,5.3324,9000000.0
2009-06-25 01:23:00,5.33217,5.33266,5.33132,5.33175,13000000.0
2009-06-25 01:24:00,5.33275,5.33334,5.33187,5.33244,14000000.0
2009-06-25 01:25:00,5.33211,5.33282,5.33166,5.33197,11000000.0
2009-06-25 01:26:00,5.33172,5.33265,5.33138,5.33238,10000000.0
2009-06-25 01:27:00,5.33185,5.33287,5.33079,5.33147,17000000.0
2009-06-25 01:28:00,5.33203,5.33231,5.33088,5.33213,13000000.0
2009-06-25 01:29:00,5.33071,5.33203,5.33005,5.33203,19000000.0
2009-06-25 01:30:00,5.3311,5.3316,5.3297,5.3297,15000000.0
2009-06-25 01:31:00,5.32982,5.33127,5.32982,5.33127,15000000.0
2009-06-25 01:32:00,5.3315,5.33211,5.33054,5.33149,12000000.0
2009-06-25 01:33:00,5.33043,5.33159,5.33022,5.33022,8000000.0
2009-06-25 01:34:00,5.33153,5.33305,5.33101,5.33103,18000000.0
2009-06-25 01:35:00,5.33057,5.3323,5.33057,5.3323,12000000.0
2009-06-25 01:36:00,5.33221,5.33414,5.33148,5.33241,16000000.0
2009-06-25 01:37:00,5.33198,5.33391,5.33195,5.33271,15000000.0
2009-06-25 01:38:00,5.3335,5.33443,5.3326,5.33357,18000000.0
2009-06-25 01:39:00,5.33253,5.33299,5.33183,5.33271,10000000.0
2009-06-25 01:40:00,5.33221,5.33393,5.33173,5.33393,11000000.0
2009-06-25 01:41:00,5.33317,5.33398,5.33244,5.33289,16000000.0
2009-06-25 01:42:00,5.33353,5.3339,5.33255,5.3337,14000000.0
2009-06-25 01:43:00,5.33264,5.33364,5.33206,5.33318,16000000.0
2009-06-25 01:44:00,5.33369,5.33369,5.3323,5.33257,15000000.0
2009-06-25 01:45:00,5.33317,5.33355,5.33229,5.33229,16000000.0
2009-06-25 01:46:00,5.33323,5.33368,5.33195,5.33195,9000000.0
2009-06-25 01:47:00,5.33285,5.33406,5.33227,5.33322,17000000.0
2009-06-25 01:48:00,5.33342,5.33393,5.33188,5.33263,16000000.0
2009-06-25 01:49:00,5.33233,5.33299,5.33202,5.33267,10000000.0
2009-06-25 01:50:00,5.33234,5.33304,5.33225,5.33295,11000000.0
2009-06-25 01:51:00,5.33339,5.33339,5.333,5.33306,12000000.0
2009-06-25 01:52:00,5.33319,5.33325,5.33213,5.33255,12000000.0
2009-06-25 01:53:00,5.33296,5.33296,5.33181,5.33239,18000000.0
2009-06-25 01:54:00,5.33269,5.33432,5.33249,5.33419,14000000.0
2009-06-25 01:55:00,5.33459,5.33499,5.33322,5.33421,18000000.0
2009-06-25 01:56:00,5.33447,5.33475,5.33379,5.33413,8000000.0
2009-06-25 01:57:00,5.33402,5.3349,5.33304,5.3349,13000000.0
2009-06-25 01:58:00,5.33496,5.33496,5.33316,5.33342,11000000.0
2009-06-25 01:59:00,5.33308,5.33364,5.33256,5.33277,11000000.0
2009-06-25 02:00:00,5.33296,5.33312,5.33284,5.333,16000000.0
2009-06-25 02:01:00,5.33248,5.33325,5.33131,5.33279,21000000.0
2009-06-25 02:02:00,5.33189,5.33264,5.33157,5.33229,10000000.0
2009-06-25 02:03:00,5.33208,5.33251,5.33166,5.33213,8000000.0
2009-06-25 02:04:00,5.3327,5.3327,5.33144,5.33211,14000000.0
2009-06-25 02:05:00,5.33189,5.33199,5.33075,5.33096,14000000.0
2009-06-25 02:06:00,5.33116,5.33172,5.32947,5.33172,15000000.0
2009-06-25 02:07:00,5.33044,5.33131,5.33011,5.33131,10000000.0
2009-06-25 02:08:00,5.33041,5.33085,5.32961,5.32961,16000000.0
2009-06-25 02:09:00,5.33027,5.33067,5.32939,5.33002,18000000.0
2009-06-25 02:10:00,5.33007,5.33146,5.32934,5.33049,16000000.0
2009-06-25 02:11:00,5.3302,5.33174,5.3302,5.33034,14000000.0
2009-06-25 02:12:00,5.33177,5.33202,5.33032,5.33088,10000000.0
2009-06-25 02:13:00,5.33027,5.33278,5.33027,5.33197,15000000.0
2009-06-25 02:14:00,5.33286,5.33319,5.33186,5.33206,19000000.0
2009-06-25 02:15:00,5.33292,5.33331,5.3318,5.332,12000000.0
2009-06-25 02:16:00,5.33259,5.33325,5.33146,5.33252,18000000.0
2009-06-25 02:17:00,5.33069,5.33273,5.33025,5.33036,14000000.0
2009-06-25 02:18:00,5.33157,5.33218,5.33083,5.33157,12000000.0
2009-06-25 02:19:00,5.33162,5.33253,5.33104,5.33245,14000000.0
2009-06-25 02:20:00,5.33253,5.33386,5.33188,5.33318,13000000.0
2009-06-25 02:21:00,5.33267,5.3331,5.33095,5.33237,15000000.0
2009-06-25 02:22:00,5.33195,5.33256,5.33083,5.33097,13000000.0
2009-06-25 02:23:00,5.33096,5.33145,5.32971,5.33027,16000000.0
2009-06-25 02:24:00,5.3295,5.3295,5.32727,5.32838,17000000.0
2009-06-25 02:25:00,5.32863,5.32906,5.32757,5.32848,10000000.0
2009-06-25 02:26:00,5.32873,5.32908,5.32745,5.32772,13000000.0
2009-06-25 02:27:00,5.32814,5.32819,5.3265,5.32704,7000000.0
2009-06-25 02:28:00,5.32684,5.32821,5.32625,5.32821,9000000.0
2009-06-25 02:29:00,5.32874,5.32874,5.32663,5.32819,20000000.0
2009-06-25 02:30:00,5.32793,5.32874,5.32785,5.32814,11000000.0
2009-06-25 02:31:00,5.32853,5.3297,5.3282,5.32925,9000000.0
2009-06-25 02:32:00,5.32841,5.32912,5.32758,5.32834,13000000.0
2009-06-25 02:33:00,5.3288,5.32952,5.32764,5.32764,14000000.0
2009-06-25 02:34:00,5.3287,5.3287,5.32683,5.32769,17000000.0
2009-06-25 02:35:00,5.32795,5.32975,5.32678,5.32678,15000000.0
2009-06-25 02:36:00,5.32706,5.32827,5.32617,5.32648,14000000.0
2009-06-25 02:37:00,5.32762,5.32762,5.32565,5.32565,13000000.0
2009-06-25 02:38:00,5.32595,5.32729,5.32398,5.3266,14000000.0
2009-06-25 02:39:00,5.32488,5.32591,5.3244,5.32535,15000000.0
2009-06-25 02:40:00,5.32475,5.32681,5.32475,5.32561,12000000.0
2009-06-25 02:41:00,5.32643,5.32658,5.32569,5.32626,13000000.0
2009-06-25 02:42:00,5.32687,5.3272,5.32543,5.32594,16000000.0
2009-06-25 02:43:00,5.32571,5.32736,5.32571,5.3264,18000000.0
2009-06-25 02:44:00,5.32666,5.32838,5.32622,5.32765,10000000.0
2009-06-25 02:45:00,5.32856,5.32856,5.32681,5.32723,14000000.0
2009-06-25 02:46:00,5.32721,5.32776,5.32616,5.32728,18000000.0
2009-06-25 02:47:00,5.32746,5.32746,5.32425,5.32479,17000000.0
2009-06-25 02:48:00,5.32524,5.32524,5.32324,5.32324,7000000.0
2009-06-25 02:49:00,5.32357,5.32549,5.32297,5.32549,13000000.0
2009-06-25 02:50:00,5.32571,5.32742,5.3243,5.32646,14000000.0
2009-06-25 02:51:00,5.32761,5.3278,5.32598,5.32725,15000000.0
2009-06-25 02:52:00,5.32607,5.32818,5.32607,5.32622,15000000.0
2009-06-25 02:53:00,5.32683,5.32784,5.32665,5.32784,9000000.0
2009-06-25 02:54:00,5.32799,5.32799,5.3259,5.32645,13000000.0
2009-06-25 02:55:00,5.32697,5.3276,5.32509,5.3276,11000000.0
2009-06-25 02:56:00,5.327,5.32814,5.32525,5.32681,18000000.0
2009-06-25 02:57:00,5.32685,5.32725,5.3252,5.32725,13000000.0
2009-06-25 02:58:00,5.32622,5.32689,5.32559,5.32578,9000000.0
2009-06-25 02:59:00,5.32544,5.3268,5.32493,5.32493,14000000.0
2009-06-25 03:00:00,5.32626,5.32717,5.32555,5.32717,11000000.0
2009-06-25 03:01:00,5.32854,5.32867,5.32712,5.32819,11000000.0
2009-06-25 03:02:00,5.32733,5.32799,5.32705,5.32737,11000000.0
2009-06-25 03:03:00,5.32801,5.32892,5.32769,5.32791,23000000.0
2009-06-25 03:04:00,5.32868,5.32927,5.32784,5.32844,11000000.0
2009-06-25 03:05:00,5.32997,5.33027,5.3284,5.32911,17000000.0
2009-06-25 03:06:00,5.33052,5.33052,5.32767,5.32842,9000000.0
2009-06-25 03:07:00,5.32832,5.32832,5.32662,5.32733,15000000.0
2009-06-25 03:08:00,5.32769,5.32934,5.32749,5.32934,12000000.0
2009-06-25 03:09:00,5.32881,5.32949,5.32796,5.32949,15000000.0
2009-06-25 03:10:00,5.32942,5.33126,5.32791,5.32968,19000000.0
2009-06-25 03:11:00,5.33034,5.33171,5.33002,5.33055,15000000.0
2009-06-25 03:12:00,5.33126,5.33254,5.33112,5.33112,18000000.0
2009-06-25 03:13:00,5.33258,5.33276,5.33091,5.33155,18000000.0
2009-06-25 03:14:00,5.33116,5.3323,5.33085,5.33092,10000000.0
2009-06-25 03:15:00,5.33105,5.33187,5.33078,5.33095,7000000.0
2009-06-25 03:16:00,5.33095,5.33194,5.33007,5.33101,8000000.0
2009-06-25 03:17:00,5.32942,5.32993,5.32905,5.32964,10000000.0
2009-06-25 03:18:00,5.32968,5.33036,5.32853,5.32901,15000000.0
2009-06-25 03:19:00,5.32992,5.33067,5.32941,5.33053,10000000.0
2009-06-25 03:20:00,5.3295,5.33068,5.32843,5.32896,16000000.0
2009-06-25 03:21:00,5.32928,5.32983,5.32853,5.3292,11000000.0
2009-06-25 03:22:00,5.32951,5.33065,5.32894,5.33047,10000000.0
2009-06-25 03:23:00,5.33046,5.33182,5.32972,5.33085,12000000.0
2009-06-25 03:24:00,5.33029,5.33128,5.33012,5.33074,13000000.0
2009-06-25 03:25:00,5.33108,5.33199,5.32993,5.32993,11000000.0
2009-06-25 03:26:00,5.33005,5.33096,5.32906,5.33065,13000000.0
2009-06-25 03:27:00,5.32896,5.33107,5.3287,5.33097,14000000.0
2009-06-25 03:28:00,5.33085,5.33199,5.32973,5.32973,18000000.0
2009-06-25 03:29:00,5.33241,5.33241,5.33019,5.3308,15000000.0
2009-06-25 03:30:00,5.33152,5.33204,5.3308,5.33204,10000000.0
2009-06-25 03:31:00,5.33071,5.33222,5.33024,5.33172,13000000.0
2009-06-25 03:32:00,5.33057,5.33156,5.32947,5.3296,16000000.0
2009-06-25 03:33:00,5.33011,5.33011,5.3285,5.3285,13000000.0
2009-06-25 03:34:00,5.32807,5.33073,5.32807,5.32892,16000000.0
2009-06-25 03:35:00,5.32951,5.3305,5.32892,5.3305,10000000.0
2009-06-25 03:36:00,5.32921,5.32996,5.32846,5.32846,11000000.0
2009-06-25 03:37:00,5.33015,5.33032,5.32826,5.32883,13000000.0
2009-06-25 03:38:00,5.32805,5.32991,5.32805,5.32991,13000000.0
2009-06-25 03:39:00,5.32899,5.3315,5.32875,5.3315,13000000.0
2009-06-25 03:40:00,5.33081,5.33169,5.33026,5.33121,12000000.0
2009-06-25 03:41:00,5.33156,5.33156,5.3301,5.33082,16000000.0
2009-06-25 03:42:00,5.33131,5.33142,5.33022,5.33093,21000000.0
2009-06-25 03:43:00,5.3297,5.33113,5.3297,5.3307,18000000.0
2009-06-25 03:44:00,5.33142,5.33142,5.3293,5.33109,15000000.0
2009-06-25 03:45:00,5.32932,5.33098,5.32881,5.33012,9000000.0
2009-06-25 03:46:00,5.33082,5.33082,5.32952,5.32952,8000000.0
2009-06-25 03:47:00,5.32987,5.33028,5.32917,5.32921,11000000.0
2009-06-25 03:48:00,5.32913,5.33028,5.32844,5.32844,9000000.0
2009-06-25 03:49:00,5.32917,5.33044,5.32874,5.32929,16000000.0
2009-06-25 03:50:00,5.32924,5.33058,5.32915,5.33,19000000.0
2009-06-25 03:51:00,5.33007,5.33101,5.32964,5.33083,9000000.0
2009-06-25 03:52:00,5.33057,5.33057,5.32917,5.33011,19000000.0
2009-06-25 03:53:00,5.32987,5.32987,5.32803,5.32947,10000000.0
2009-06-25 03:54:00,5.3299,5.3304,5.32894,5.33012,17000000.0
2009-06-25 03:55:00,5.33102,5.33166,5.32997,5.33048,16000000.0
2009-06-25 03:56:00,5.33211,5.33258,5.33102,5.33233,7000000.0
2009-06-25 03:57:00,5.33199,5.33199,5.33031,5.33031,11000000.0
2009-06-25 03:58:00,5.33112,5.33183,5.32977,5.33048,12000000.0
2009-06-25 03:59:00,5.33072,5.33117,5.32963,5.33089,17000000.0
2009-06-25 04:00:00,5.33048,5.33077,5.3291,5.33052,12000000.0
2009-06-25 04:01:00,5.33023,5.33074,5.32943,5.33026,16000000.0
2009-06-25 04:02:00,5.3305,5.3305,5.32887,5.32972,14000000.0
2009-06-25 04:03:00,5.33085,5.33085,5.32929,5.32929,12000000.0
2009-06-25 04:04:00,5.33113,5.33219,5.32985,5.33191,16000000.0
2009-06-25 04:05:00,5.33236,5.33236,5.33086,5.33231,13000000.0
2009-06-25 04:06:00,5.33174,5.33265,5.33125,5.33265,16000000.0
2009-06-25 04:07:00,5.33213,5.33213,5.33054,5.33116,13000000.0
2009-06-25 04:08:00,5.33059,5.33229,5.33058,5.33144,14000000.0
2009-06-25 04:09:00,5.33162,5.33196,5.33065,5.33124,10000000.0
2009-06-25 04:10:00,5.33085,5.33208,5.33036,5.33208,12000000.0
2009-06-25 04:11:00,5.3312,5.33142,5.32956,5.3298,14000000.0
2009-06-25 04:12:00,5.3295,5.33075,5.32921,5.32985,19000000.0
2009-06-25 04:13:00,5.33016,5.33115,5.32906,5.32906,20000000.0
2009-06-25 04:14:00,5.33081,5.33108,5.32974,5.33102,12000000.0
2009-06-25 04:15:00,5.33115,5.33161,5.33005,5.33111,8000000.0
2009-06-25 04:16:00,5.33048,5.33083,5.32917,5.32942,13000000.0
2009-06-25 04:17:00,5.32925,5.33076,5.32901,5.33013,15000000.0
2009-06-25 04:18:00,5.33003,5.331,5.33003,5.33094,9000000.0
2009-06-25 04:19:00,5.33162,5.33162,5.32984,5.32991,12000000.0
2009-06-25 04:20:00,5.33027,5.33122,5.32984,5.33053,9000000.0
2009-06-25 04:21:00,5.33144,5.33166,5.33035,5.33099,17000000.0
2009-06-25 04:22:00,5.33121,5.33204,5.33064,5.33107,14000000.0
2009-06-25 04:23:00,5.33139,5.33202,5.33115,5.33195,10000000.0
2009-06-25 04:24:00,5.33036,5.33214,5.33036,5.33114,12000000.0
2009-06-25 04:25:00,5.33157,5.33264,5.33118,5.33263,10000000.0
2009-06-25 04:26:00,5.33189,5.33293,5.33147,5.3329,7000000.0
2009-06-25 04:27:00,5.33346,5.33378,5.33259,5.33266,15000000.0
2009-06-25 04:28:00,5.33271,5.33416,5.3326,5.33381,7000000.0
2009-06-25 04:29:00,5.33346,5.33494,5.33339,5.33401,14000000.0
2009-06-25 04:30:00,5.33539,5.33562,5.33379,5.33548,11000000.0
2009-06-25 04:31:00,5.33505,5.33554,5.33424,5.33442,15000000.0
2009-06-25 04:32:00,5.33531,5.33601,5.33419,5.33466,17000000.0
2009-06-25 04:33:00,5.33459,5.33459,5.33189,5.3319,14000000.0
2009-06-25 04:34:00,5.33212,5.33354,5.33212,5.33252,9000000.0
2009-06-25 04:35:00,5.3339,5.3339,5.33192,5.33242,12000000.0
2009-06-25 04:36:00,5.33178,5.33295,5.33114,5.33295,12000000.0
2009-06-25 04:37:00,5.33219,5.33249,5.33113,5.33184,12000000.0
2009-06-25 04:38:00,5.33235,5.33489,5.33202,5.33489,11000000.0
2009-06-25 04:39:00,5.33381,5.33433,5.33286,5.33398,17000000.0
2009-06-25 04:40:00,5.33385,5.33562,5.3335,5.33386,9000000.0
2009-06-25 04:41:00,5.33463,5.33517,5.33405,5.33517,10000000.0
2009-06-25 04:42:00,5.33556,5.33575,5.33417,5.33464,8000000.0
2009-06-25 04:43:00,5.33503,5.33503,5.33254,5.33335,18000000.0
2009-06-25 04:44:00,5.33298,5.33332,5.33198,5.333,9000000.0
2009-06-25 04:45:00,5.33356,5.33404,5.33242,5.33242,9000000.0
2009-06-25 04:46:00,5.33302,5.33384,5.33246,5.33384,16000000.0
2009-06-25 04:47:00,5.33336,5.33375,5.33255,5.33373,12000000.0
2009-06-25 04:48:00,5.33319,5.3337,5.33252,5.33315,10000000.0
2009-06-25 04:49:00,5.33312,5.33376,5.33224,5.33306,16000000.0
2009-06-25 04:50:00,5.33231,5.3337,5.33216,5.33287,16000000.0
2009-06-25 04:51:00,5.33315,5.33351,5.33129,5.33192,20000000.0
2009-06-25 04:52:00,5.33268,5.33268,5.3307,5.33149,13000000.0
2009-06-25 04:53:00,5.3299,5.33105,5.32953,5.33087,11000000.0
2009-06-25 04:54:00,5.3291,5.32956,5.32752,5.32778,11000000.0
2009-06-25 04:55:00,5.32772,5.32772,5.3254,5.32644,12000000.0
2009-06-25 04:56:00,5.32561,5.32661,5.32487,5.32605,16000000.0
2009-06-25 04:57:00,5.32546,5.32784,5.32546,5.32756,7000000.0
2009-06-25 04:58:00,5.32808,5.32808,5.32621,5.32747,13000000.0
2009-06-25 04:59:00,5.32705,5.32909,5.32648,5.32702,17000000.0
2009-06-25 05:00:00,5.32797,5.32797,5.32521,5.32607,10000000.0
2009-06-25 05:01:00,5.32614,5.32668,5.3253,5.32631,13000000.0
2009-06-25 05:02:00,5.32631,5.32754,5.32503,5.32503,18000000.0
2009-06-25 05:03:00,5.32453,5.32666,5.32417,5.32635,9000000.0
2009-06-25 05:04:00,5.32587,5.32587,5.32402,5.32488,12000000.0
2009-06-25 05:05:00,5.32473,5.32601,5.32397,5.32601,10000000.0
2009-06-25 05:06:00,5.3266,5.32675,5.32477,5.32645,20000000.0
2009-06-25 05:07:00,5.32645,5.32645,5.32542,5.32605,10000000.0
2009-06-25 05:08:00,5.32704,5.32704,5.32543,5.32584,17000000.0
2009-06-25 05:09:00,5.32711,5.32772,5.32536,5.32772,15000000.0
2009-06-25 05:10:00,5.32816,5.32827,5.32626,5.32774,10000000.0
2009-06-25 05:11:00,5.32666,5.32762,5.3266,5.32713,16000000.0
2009-06-25 05:12:00,5.32765,5.32881,5.3274,5.32865,7000000.0
2009-06-25 05:13:00,5.32796,5.32894,5.32722,5.32722,12000000.0
2009-06-25 05:14:00,5.3283,5.3283,5.32616,5.32751,14000000.0
2009-06-25 05:15:00,5.32777,5.32777,5.3262,5.3262,16000000.0
2009-06-25 05:16:00,5.32764,5.328,5.32625,5.32752,15000000.0
2009-06-25 05:17:00,5.3276,5.32824,5.32708,5.32796,10000000.0
2009-06-25 05:18:00,5.32821,5.32858,5.32688,5.32758,13000000.0
2009-06-25 05:19:00,5.32658,5.32816,5.32653,5.32764,13000000.0
2009-06-25 05:20:00,5.32845,5.32847,5.32704,5.32834,20000000.0
2009-06-25 05:21:00,5.32657,5.32804,5.32655,5.32783,9000000.0
2009-06-25 05:22:00,5.32774,5.3288,5.32728,5.3288,17000000.0
2009-06-25 05:23:00,5.32811,5.32909,5.32772,5.32897,14000000.0
2009-06-25 05:24:00,5.32793,5.32902,5.32768,5.32877,19000000.0
2009-06-25 05:25:00,5.32863,5.32863,5.32729,5.32769,13000000.0
2009-06-25 05:26:00,5.32789,5.32865,5.32702,5.32768,13000000.0
2009-06-25 05:27:00,5.32646,5.32793,5.32591,5.32712,13000000.0
2009-06-25 05:28:00,5.32716,5.32793,5.32655,5.32793,10000000.0
2009-06-25 05:29:00,5.32793,5.32793,5.32606,5.3274,17000000.0
2009-06-25 05:30:00,5.32801,5.32801,5.32597,5.32691,21000000.0
2009-06-25 05:31:00,5.3277,5.3277,5.326,5.32607,13000000.0
2009-06-25 05:32:00,5.32609,5.32673,5.32556,5.3262,16000000.0
2009-06-25 05:33:00,5.32543,5.32741,5.32543,5.32741,13000000.0
2009-06-25 05:34:00,5.32794,5.32794,5.32644,5.3272,13000000.0
2009-06-25 05:35:00,5.32784,5.32793,5.32644,5.32705,14000000.0
2009-06-25 05:36:00,5.32723,5.32805,5.32679,5.32738,18000000.0
2009-06-25 05:37:00,5.32739,5.32813,5.32656,5.32712,12000000.0
2009-06-25 05:38:00,5.32643,5.32794,5.32643,5.32722,13000000.0
2009-06-25 05:39:00,5.32703,5.32717,5.32403,5.32419,21000000.0
2009-06-25 05:40:00,5.32433,5.32588,5.32226,5.32376,14000000.0
2009-06-25 05:41:00,5.32349,5.32361,5.32222,5.32291,13000000.0
2009-06-25 05:42:00,5.32277,5.32336,5.32206,5.32272,8000000.0
2009-06-25 05:43:00,5.32336,5.32405,5.32214,5.32381,13000000.0
2009-06-25 05:44:00,5.3229,5.32353,5.32176,5.32176,13000000.0
2009-06-25 05:45:00,5.32384,5.32397,5.32255,5.32255,24000000.0
2009-06-25 05:46:00,5.32336,5.32431,5.32277,5.32431,14000000.0
2009-06-25 05:47:00,5.32261,5.32353,5.32261,5.32353,11000000.0
2009-06-25 05:48:00,5.32218,5.32357,5.3213,5.32259,18000000.0
2009-06-25 05:49:00,5.3221,5.32323,5.32137,5.32225,10000000.0
2009-06-25 05:50:00,5.32229,5.32246,5.32155,5.32157,10000000.0
2009-06-25 05:51:00,5.32217,5.32349,5.32196,5.32319,11000000.0
2009-06-25 05:52:00,5.32357,5.32435,5.32282,5.32347,19000000.0
2009-06-25 05:53:00,5.32306,5.32409,5.3229,5.3233,15000000.0
2009-06-25 05:54:00,5.3241,5.32479,5.32368,5.32447,7000000.0
2009-06-25 05:55:00,5.32413,5.32584,5.32369,5.32512,12000000.0
2009-06-25 05:56:00,5.32466,5.32559,5.32383,5.3243,16000000.0
2009-06-25 05:57:00,5.32506,5.32542,5.32422,5.32453,11000000.0
2009-06-25 05:58:00,5.32527,5.3264,5.32405,5.32405,22000000.0
2009-06-25 05:59:00,5.32511,5.32521,5.32266,5.32266,9000000.0
2009-06-25 06:00:00,5.32398,5.32437,5.32217,5.32302,17000000.0
2009-06-25 06:01:00,5.32333,5.32449,5.32262,5.32358,18000000.0
2009-06-25 06:02:00,5.32361,5.32445,5.32267,5.32328,18000000.0
2009-06-25 06:03:00,5.32426,5.32472,5.32362,5.32418,16000000.0
2009-06-25 06:04:00,5.3235,5.3242,5.32321,5.32321,8000000.0
2009-06-25 06:05:00,5.32368,5.32503,5.32319,5.32503,10000000.0
2009-06-25 06:06:00,5.32451,5.32451,5.32202,5.32269,27000000.0
2009-06-25 06:07:00,5.32206,5.32357,5.32206,5.32251,17000000.0
2009-06-25 06:08:00,5.3232,5.3232,5.32162,5.32267,14000000.0
2009-06-25 06:09:00,5.3224,5.32406,5.3224,5.32245,13000000.0
2009-06-25 06:10:00,5.32311,5.32325,5.32088,5.32227,14000000.0
2009-06-25 06:11:00,5.32136,5.32293,5.3209,5.32252,16000000.0
2009-06-25 06:12:00,5.32162,5.32251,5.32065,5.3219,17000000.0
2009-06-25 06:13:00,5.32132,5.3229,5.32129,5.32265,14000000.0
2009-06-25 06:14:00,5.3224,5.32287,5.32218,5.3223,12000000.0
2009-06-25 06:15:00,5.3216,5.32248,5.32076,5.32171,13000000.0
2009-06-25 06:16:00,5.32167,5.32253,5.32093,5.32202,14000000.0
2009-06-25 06:17:00,5.32234,5.32234,5.32005,5.32051,11000000.0
2009-06-25 06:18:00,5.32019,5.32233,5.32019,5.32106,12000000.0
2009-06-25 06:19:00,5.32137,5.32393,5.32137,5.32331,19000000.0
2009-06-25 06:20:00,5.32432,5.32486,5.32315,5.32352,11000000.0
2009-06-25 06:21:00,5.32322,5.32394,5.32285,5.32293,9000000.0
2009-06-25 06:22:00,5.32379,5.32383,5.32214,5.32214,22000000.0
2009-06-25 06:23:00,5.32309,5.32339,5.32187,5.32232,18000000.0
2009-06-25 06:24:00,5.32304,5.32362,5.32224,5.32271,8000000.0
2009-06-25 06:25:00,5.32307,5.3246,5.32307,5.32447,9000000.0
2009-06-25 06:26:00,5.32404,5.32462,5.32328,5.32391,13000000.0
2009-06-25 06:27:00,5.32391,5.32538,5.32327,5.32469,15000000.0
2009-06-25 06:28:00,5.32334,5.32474,5.32319,5.32343,18000000.0
2009-06-25 06:29:00,5.3243,5.3244,5.32247,5.32373,16000000.0
2009-06-25 06:30:00,5.32378,5.32378,5.3225,5.32284,10000000.0
2009-06-25 06:31:00,5.32297,5.32363,5.32216,5.3223,13000000.0
2009-06-25 06:32:00,5.32331,5.32399,5.32283,5.32392,10000000.0
2009-06-25 06:33:00,5.32342,5.32375,5.32204,5.32243,10000000.0
2009-06-25 06:34:00,5.3234,5.3234,5.32201,5.32267,15000000.0
2009-06-25 06:35:00,5.32331,5.3234,5.3219,5.32255,13000000.0
2009-06-25 06:36:00,5.32405,5.32469,5.32238,5.32416,23000000.0
2009-06-25 06:37:00,5.32391,5.32468,5.32331,5.32452,11000000.0
2009-06-25 06:38:00,5.32547,5.32606,5.32441,5.32575,17000000.0
2009-06-25 06:39:00,5.32561,5.32588,5.32411,5.32511,8000000.0
2009-06-25 06:40:00,5.3248,5.32578,5.32406,5.32578,15000000.0
2009-06-25 06:41:00,5.32619,5.3272,5.32488,5.3256,15000000.0
2009-06-25 06:42:00,5.32603,5.32603,5.32456,5.32477,16000000.0
2009-06-25 06:43:00,5.32506,5.32624,5.32447,5.32562,12000000.0
2009-06-25 06:44:00,5.3267,5.32683,5.32529,5.32533,13000000.0
2009-06-25 06:45:00,5.32561,5.32778,5.32532,5.32692,14000000.0
2009-06-25 06:46:00,5.32755,5.32798,5.3267,5.32728,12000000.0
2009-06-25 06:47:00,5.32718,5.32738,5.32422,5.32422,11000000.0
2009-06-25 06:48:00,5.32488,5.32544,5.32375,5.32429,15000000.0
2009-06-25 06:49:00,5.32365,5.32629,5.32365,5.32629,17000000.0
2009-06-25 06:50:00,5.32598,5.32602,5.32458,5.32483,13000000.0
2009-06-25 06:51:00,5.32522,5.32556,5.32478,5.32504,8000000.0
2009-06-25 06:52:00,5.32419,5.32571,5.32419,5.32489,14000000.0
2009-06-25 06:53:00,5.32598,5.32642,5.32442,5.32511,13000000.0
2009-06-25 06:54:00,5.32588,5.32602,5.32435,5.32435,8000000.0
2009-06-25 06:55:00,5.32483,5.32574,5.32461,5.32537,10000000.0
2009-06-25 06:56:00,5.32578,5.3259,5.32397,5.32459,11000000.0
2009-06-25 06:57:00,5.32594,5.3262,5.32412,5.32489,17000000.0
2009-06-25 06:58:00,5.32469,5.32562,5.32423,5.3248,12000000.0
2009-06-25 06:59:00,5.3252,5.32556,5.32413,5.32556,14000000.0
2009-06-25 07:00:00,5.32514,5.32592,5.32473,5.32546,11000000.0
2009-06-25 07:01:00,5.32512,5.32686,5.32509,5.32654,10000000.0
2009-06-25 07:02:00,5.32635,5.32708,5.32577,5.32657,14000000.0
2009-06-25 07:03:00,5.32715,5.32715,5.32492,5.32492,7000000.0
2009-06-25 07:04:00,5.32521,5.32591,5.32431,5.32559,16000000.0
2009-06-25 07:05:00,5.32495,5.32601,5.32433,5.32538,15000000.0
2009-06-25 07:06:00,5.32549,5.32584,5.32458,5.32469,16000000.0
2009-06-25 07:07:00,5.32559,5.32588,5.32485,5.32541,12000000.0
2009-06-25 07:08:00,5.32651,5.32651,5.32503,5.32579,8000000.0
2009-06-25 07:09:00,5.32624,5.32632,5.32509,5.32597,8000000.0
2009-06-25 07:10:00,5.32501,5.32591,5.32411,5.32553,16000000.0
2009-06-25 07:11:00,5.3247,5.32568,5.32368,5.32568,17000000.0
2009-06-25 07:12:00,5.32522,5.32522,5.32241,5.32409,20000000.0
2009-06-25 07:13:00,5.32344,5.32412,5.32268,5.32412,18000000.0
2009-06-25 07:14:00,5.32474,5.32542,5.32327,5.32542,11000000.0
2009-06-25 07:15:00,5.32343,5.3253,5.32333,5.32481,18000000.0
2009-06-25 07:16:00,5.32566,5.32566,5.32351,5.32427,18000000.0
2009-06-25 07:17:00,5.32439,5.32508,5.32301,5.32308,12000000.0
2009-06-25 07:18:00,5.32441,5.32522,5.32356,5.32437,18000000.0
2009-06-25 07:19:00,5.32494,5.32544,5.32364,5.32414,14000000.0
2009-06-25 07:20:00,5.32412,5.32565,5.32388,5.32484,18000000.0
2009-06-25 07:21:00,5.32512,5.32512,5.32329,5.32408,13000000.0
2009-06-25 07:22:00,5.32431,5.32505,5.3232,5.32463,14000000.0
2009-06-25 07:23:00,5.32581,5.32581,5.32409,5.32525,15000000.0
2009-06-25 07:24:00,5.32403,5.3252,5.32374,5.3252,16000000.0
2009-06-25 07:25:00,5.32482,5.32573,5.32385,5.32422,15000000.0
2009-06-25 07:26:00,5.32444,5.32444,5.32276,5.32322,13000000.0
2009-06-25 07:27:00,5.32311,5.32464,5.32306,5.32464,12000000.0
2009-06-25 07:28:00,5.32391,5.32481,5.32315,5.32404,22000000.0
2009-06-25 07:29:00,5.3245,5.32468,5.32301,5.32468,16000000.0
2009-06-25 07:30:00,5.32469,5.32585,5.3235,5.32441,14000000.0
2009-06-25 07:31:00,5.32473,5.32473,5.32335,5.32417,13000000.0
2009-06-25 07:32:00,5.32414,5.32628,5.32399,5.3255,9000000.0
2009-06-25 07:33:00,5.32743,5.32763,5.32563,5.32588,7000000.0
2009-06-25 07:34:00,5.32594,5.32699,5.32534,5.32595,18000000.0
2009-06-25 07:35:00,5.32715,5.32758,5.32648,5.32758,9000000.0
2009-06-25 07:36:00,5.32764,5.32764,5.32567,5.32567,13000000.0
2009-06-25 07:37:00,5.32622,5.3271,5.32596,5.32625,11000000.0
2009-06-25 07:38:00,5.32548,5.32696,5.3254,5.32638,11000000.0
2009-06-25 07:39:00,5.32637,5.32718,5.32575,5.32622,19000000.0
2009-06-25 07:40:00,5.32636,5.32698,5.3259,5.3263,11000000.0
2009-06-25 07:41:00,5.32726,5.32738,5.32663,5.32697,7000000.0
2009-06-25 07:42:00,5.32693,5.3273,5.326,5.32659,13000000.0
2009-06-25 07:43:00,5.3265,5.32783,5.32609,5.32649,14000000.0
2009-06-25 07:44:00,5.32646,5.32646,5.32427,5.32481,10000000.0
2009-06-25 07:45:00,5.32387,5.32531,5.32387,5.32451,8000000.0
2009-06-25 07:46:00,5.32511,5.32601,5.32394,5.32432,13000000.0
2009-06-25 07:47:00,5.32545,5.32579,5.32422,5.32477,15000000.0
2009-06-25 07:48:00,5.32455,5.32524,5.32334,5.32516,13000000.0
2009-06-25 07:49:00,5.32486,5.32588,5.32413,5.32588,10000000.0
2009-06-25 07:50:00,5.32544,5.32773,5.3248,5.32733,17000000.0
2009-06-25 07:51:00,5.32607,5.32852,5.32607,5.32852,16000000.0
2009-06-25 07:52:00,5.32852,5.32871,5.3267,5.32871,13000000.0
2009-06-25 07:53:00,5.32706,5.32754,5.3261,5.32704,10000000.0
2009-06-25 07:54:00,5.32696,5.32794,5.32611,5.32794,11000000.0
2009-06-25 07:55:00,5.32666,5.32799,5.32653,5.32711,12000000.0
2009-06-25 07:56:00,5.32779,5.32825,5.32693,5.32802,13000000.0
2009-06-25 07:57:00,5.32768,5.32855,5.32747,5.32793,8000000.0
2009-06-25 07:58:00,5.32834,5.32834,5.32533,5.32533,14000000.0
2009-06-25 07:59:00,5.3259,5.32666,5.32441,5.32473,15000000.0
2009-06-25 08:00:00,5.32582,5.32663,5.32493,5.32646,10000000.0
2009-06-25 08:01:00,5.3268,5.32722,5.32573,5.32618,13000000.0
2009-06-25 08:02:00,5.32668,5.32701,5.32505,5.32621,14000000.0
2009-06-25 08:03:00,5.3252,5.32668,5.32482,5.32576,12000000.0
2009-06-25 08:04:00,5.32597,5.32676,5.32501,5.32592,16000000.0
2009-06-25 08:05:00,5.32522,5.32624,5.32389,5.32449,14000000.0
2009-06-25 08:06:00,5.32515,5.32515,5.32289,5.32294,19000000.0
2009-06-25 08:07:00,5.32378,5.3241,5.32134,5.32316,19000000.0
2009-06-25 08:08:00,5.32482,5.326,5.32335,5.32591,11000000.0
2009-06-25 08:09:00,5.32458,5.32638,5.3243,5.32602,10000000.0
2009-06-25 08:10:00,5.32575,5.32654,5.32374,5.32505,16000000.0
2009-06-25 08:11:00,5.32521,5.32636,5.32472,5.32625,9000000.0
2009-06-25 08:12:00,5.32646,5.32715,5.32551,5.32551,10000000.0
2009-06-25 08:13:00,5.32626,5.32636,5.32456,5.3255,11000000.0
2009-06-25 08:14:00,5.32478,5.32534,5.3239,5.32433,12000000.0
2009-06-25 08:15:00,5.32371,5.32421,5.32268,5.32351,15000000.0
2009-06-25 08:16:00,5.32242,5.32366,5.32066,5.32066,14000000.0
2009-06-25 08:17:00,5.32125,5.32207,5.31928,5.31928,10000000.0
2009-06-25 08:18:00,5.32057,5.32077,5.31872,5.32001,9000000.0
2009-06-25 08:19:00,5.31886,5.31996,5.31799,5.31948,11000000.0
2009-06-25 08:20:00,5.31836,5.31975,5.31797,5.31955,11000000.0
2009-06-25 08:21:00,5.31944,5.32038,5.31889,5.31934,20000000.0
2009-06-25 08:22:00,5.31987,5.3213,5.31987,5.3213,8000000.0
2009-06-25 08:23:00,5.32111,5.3218,5.32023,5.32132,12000000.0
2009-06-25 08:24:00,5.32202,5.32202,5.31901,5.32011,13000000.0
2009-06-25 08:25:00,5.32105,5.32187,5.31951,5.32083,12000000.0
2009-06-25 08:26:00,5.32148,5.32158,5.32009,5.32105,13000000.0
2009-06-25 08:27:00,5.32158,5.32241,5.32118,5.32154,11000000.0
2009-06-25 08:28:00,5.32192,5.32364,5.32183,5.32364,8000000.0
2009-06-25 08:29:00,5.32289,5.3242,5.32289,5.32391,12000000.0
2009-06-25 08:30:00,5.32437,5.32459,5.32351,5.32449,11000000.0
2009-06-25 08:31:00,5.32418,5.32431,5.32305,5.32431,10000000.0
2009-06-25 08:32:00,5.32429,5.32433,5.32318,5.3242,13000000.0
2009-06-25 08:33:00,5.32361,5.32382,5.32209,5.3233,11000000.0
2009-06-25 08:34:00,5.32377,5.32377,5.322,5.32296,17000000.0
2009-06-25 08:35:00,5.32384,5.32389,5.32215,5.3232,11000000.0
2009-06-25 08:36:00,5.32252,5.32334,5.32144,5.32144,10000000.0
2009-06-25 08:37:00,5.32164,5.32206,5.32045,5.32045,9000000.0
2009-06-25 08:38:00,5.32153,5.32168,5.31901,5.32005,18000000.0
2009-06-25 08:39:00,5.32104,5.32142,5.32015,5.32077,8000000.0
2009-06-25 08:40:00,5.32129,5.32314,5.32088,5.32314,7000000.0
2009-06-25 08:41:00,5.32303,5.32388,5.32098,5.32098,16000000.0
2009-06-25 08:42:00,5.32225,5.32275,5.32086,5.32218,14000000.0
2009-06-25 08:43:00,5.32067,5.32152,5.31754,5.31997,12000000.0
2009-06-25 08:44:00,5.31898,5.31987,5.31839,5.3195,9000000.0
2009-06-25 08:45:00,5.31966,5.31975,5.31853,5.31934,18000000.0
2009-06-25 08:46:00,5.31928,5.31992,5.3174,5.3174,14000000.0
2009-06-25 08:47:00,5.31847,5.31935,5.31833,5.31935,18000000.0
2009-06-25 08:48:00,5.3192,5.3228,5.31894,5.32246,12000000.0
2009-06-25 08:49:00,5.32311,5.32394,5.32036,5.3221,14000000.0
2009-06-25 08:50:00,5.32284,5.32329,5.32132,5.32132,16000000.0
2009-06-25 08:51:00,5.32279,5.3232,5.32146,5.32233,21000000.0
2009-06-25 08:52:00,5.32244,5.3228,5.32075,5.32267,20000000.0
2009-06-25 08:53:00,5.32329,5.32329,5.32129,5.32264,7000000.0
2009-06-25 08:54:00,5.32202,5.32348,5.32145,5.32348,17000000.0
2009-06-25 08:55:00,5.32178,5.32384,5.3217,5.32254,12000000.0
2009-06-25 08:56:00,5.32281,5.32398,5.32281,5.32338,17000000.0
2009-06-25 08:57:00,5.32449,5.32521,5.32291,5.32402,16000000.0
2009-06-25 08:58:00,5.32412,5.32463,5.32265,5.32348,12000000.0
2009-06-25 08:59:00,5.32353,5.3241,5.32203,5.32224,13000000.0
2009-06-25 09:00:00,5.32388,5.32401,5.32198,5.32369,17000000.0
2009-06-25 09:01:00,5.32453,5.32594,5.32339,5.32594,13000000.0
2009-06-25 09:02:00,5.32675,5.32682,5.32445,5.32609,8000000.0
2009-06-25 09:03:00,5.32725,5.32896,5.32657,5.32896,16000000.0
2009-06-25 09:04:00,5.32971,5.32992,5.32792,5.32792,8000000.0
2009-06-25 09:05:00,5.33003,5.33132,5.32902,5.33131,11000000.0
2009-06-25 09:06:00,5.32851,5.32999,5.32814,5.32923,10000000.0
2009-06-25 09:07:00,5.32842,5.32949,5.32819,5.32925,10000000.0
2009-06-25 09:08:00,5.32919,5.32929,5.32733,5.32846,19000000.0
2009-06-25 09:09:00,5.32842,5.32842,5.32573,5.32751,16000000.0
2009-06-25 09:10:00,5.32711,5.32711,5.32611,5.327,8000000.0
2009-06-25 09:11:00,5.32822,5.32822,5.32554,5.32751,11000000.0
2009-06-25 09:12:00,5.32739,5.32739,5.3258,5.32595,16000000.0
2009-06-25 09:13:00,5.32791,5.32918,5.32633,5.32893,15000000.0
2009-06-25 09:14:00,5.32984,5.33126,5.32833,5.32959,17000000.0
2009-06-25 09:15:00,5.33112,5.33126,5.32881,5.32933,12000000.0
2009-06-25 09:16:00,5.32887,5.33095,5.32831,5.32976,14000000.0
2009-06-25 09:17:00,5.3311,5.3311,5.32884,5.32909,14000000.0
2009-06-25 09:18:00,5.32879,5.33085,5.32855,5.33085,18000000.0
2009-06-25 09:19:00,5.33071,5.33379,5.32986,5.33243,14000000.0
2009-06-25 09:20:00,5.33124,5.33158,5.3284,5.33091,18000000.0
2009-06-25 09:21:00,5.33229,5.33287,5.33073,5.3328,17000000.0
2009-06-25 09:22:00,5.33324,5.33405,5.33202,5.33405,13000000.0
2009-06-25 09:23:00,5.33312,5.33603,5.33312,5.33413,12000000.0
2009-06-25 09:24:00,5.33607,5.33754,5.33419,5.3367,14000000.0
2009-06-25 09:25:00,5.33693,5.33693,5.33213,5.33301,9000000.0
2009-06-25 09:26:00,5.33477,5.3355,5.33318,5.33452,13000000.0
2009-06-25 09:27:00,5.33484,5.33542,5.33345,5.33542,13000000.0
2009-06-25 09:28:00,5.33493,5.33544,5.33335,5.33544,19000000.0
2009-06-25 09:29:00,5.33555,5.33555,5.33387,5.33538,14000000.0
2009-06-25 09:30:00,5.33347,5.33558,5.33323,5.33558,15000000.0
2009-06-25 09:31:00,5.33549,5.33616,5.33403,5.33616,11000000.0
2009-06-25 09:32:00,5.33538,5.33884,5.33538,5.33816,16000000.0
2009-06-25 09:33:00,5.33826,5.33945,5.33826,5.33829,9000000.0
2009-06-25 09:34:00,5.33869,5.33891,5.3367,5.33689,18000000.0
2009-06-25 09:35:00,5.33778,5.33863,5.33602,5.33651,14000000.0
2009-06-25 09:36:00,5.33642,5.33665,5.33504,5.33504,16000000.0
2009-06-25 09:37:00,5.33664,5.33741,5.33489,5.33677,20000000.0
2009-06-25 09:38:00,5.33516,5.33875,5.33516,5.33648,19000000.0
2009-06-25 09:39:00,5.3347,5.33594,5.33446,5.3356,16000000.0
2009-06-25 09:40:00,5.33544,5.33544,5.33341,5.33521,12000000.0
2009-06-25 09:41:00,5.33431,5.33451,5.33285,5.33343,18000000.0
2009-06-25 09:42:00,5.33337,5.33377,5.33206,5.33219,16000000.0
2009-06-25 09:43:00,5.33305,5.33305,5.33106,5.33199,15000000.0
2009-06-25 09:44:00,5.33174,5.33256,5.33057,5.3318,13000000.0
2009-06-25 09:45:00,5.33238,5.33336,5.33196,5.33203,13000000.0
2009-06-25 09:46:00,5.33229,5.33349,5.33124,5.33349,17000000.0
2009-06-25 09:47:00,5.33259,5.33418,5.33254,5.33392,13000000.0
2009-06-25 09:48:00,5.33411,5.33411,5.33254,5.33331,16000000.0
2009-06-25 09:49:00,5.3335,5.3335,5.33201,5.33348,17000000.0
2009-06-25 09:50:00,5.33362,5.33444,5.33231,5.33316,12000000.0
2009-06-25 09:51:00,5.33272,5.33322,5.33119,5.33322,16000000.0
2009-06-25 09:52:00,5.33357,5.33403,5.33235,5.33317,16000000.0
2009-06-25 09:53:00,5.33347,5.33413,5.33246,5.33327,15000000.0
2009-06-25 09:54:00,5.33343,5.33405,5.33129,5.33369,15000000.0
2009-06-25 09:55:00,5.33419,5.3357,5.33315,5.33411,15000000.0
2009-06-25 09:56:00,5.3352,5.33566,5.33326,5.33394,17000000.0
2009-06-25 09:57:00,5.33439,5.33557,5.33196,5.33196,12000000.0
2009-06-25 09:58:00,5.33269,5.33347,5.33123,5.33307,14000000.0
2009-06-25 09:59:00,5.33203,5.33203,5.33062,5.33093,10000000.0
2009-06-25 10:00:00,5.33005,5.33075,5.32875,5.33017,11000000.0
2009-06-25 10:01:00,5.33039,5.33123,5.32908,5.33035,24000000.0
2009-06-25 10:02:00,5.33089,5.33089,5.32906,5.33073,14000000.0
2009-06-25 10:03:00,5.331,5.33113,5.3287,5.33007,16000000.0
2009-06-25 10:04:00,5.32888,5.32987,5.3285,5.32987,10000000.0
2009-06-25 10:05:00,5.32989,5.32989,5.32684,5.32781,10000000.0
2009-06-25 10:06:00,5.32761,5.32829,5.32584,5.32688,9000000.0
2009-06-25 10:07:00,5.3261,5.32613,5.32378,5.32378,11000000.0
2009-06-25 10:08:00,5.32614,5.32625,5.32458,5.32471,9000000.0
2009-06-25 10:09:00,5.32503,5.32503,5.32354,5.32456,11000000.0
2009-06-25 10:10:00,5.32371,5.32399,5.32072,5.32135,15000000.0
2009-06-25 10:11:00,5.32185,5.32268,5.31977,5.32128,16000000.0
2009-06-25 10:12:00,5.32157,5.32238,5.32055,5.32152,19000000.0
2009-06-25 10:13:00,5.32214,5.32269,5.3211,5.3211,9000000.0
2009-06-25 10:14:00,5.32326,5.32336,5.32169,5.32169,11000000.0
2009-06-25 10:15:00,5.32331,5.32331,5.32256,5.32278,8000000.0
2009-06-25 10:16:00,5.32356,5.32356,5.32199,5.32308,17000000.0
2009-06-25 10:17:00,5.32117,5.32301,5.32075,5.32177,16000000.0
2009-06-25 10:18:00,5.32415,5.32487,5.32192,5.32358,16000000.0
2009-06-25 10:19:00,5.32286,5.32453,5.32264,5.32453,17000000.0
2009-06-25 10:20:00,5.32339,5.32444,5.32248,5.32379,16000000.0
2009-06-25 10:21:00,5.32453,5.32453,5.32357,5.32392,7000000.0
2009-06-25 10:22:00,5.32383,5.32436,5.32277,5.32314,10000000.0
2009-06-25 10:23:00,5.32226,5.32438,5.32211,5.3243,14000000.0
2009-06-25 10:24:00,5.32421,5.32559,5.32373,5.32495,13000000.0
2009-06-25 10:25:00,5.32509,5.32522,5.32354,5.32499,12000000.0
2009-06-25 10:26:00,5.32554,5.32571,5.32404,5.3253,11000000.0
2009-06-25 10:27:00,5.32397,5.32623,5.32391,5.32593,13000000.0
2009-06-25 10:28:00,5.32545,5.32545,5.32379,5.32379,13000000.0
2009-06-25 10:29:00,5.32548,5.32593,5.32458,5.32459,11000000.0
2009-06-25 10:30:00,5.32574,5.32574,5.3243,5.32434,9000000.0
2009-06-25 10:31:00,5.32524,5.32554,5.3234,5.325,16000000.0
2009-06-25 10:32:00,5.32367,5.32513,5.32351,5.32366,9000000.0
2009-06-25 10:33:00,5.32302,5.32527,5.32302,5.32527,12000000.0
2009-06-25 10:34:00,5.32348,5.32403,5.32265,5.32335,11000000.0
2009-06-25 10:35:00,5.32238,5.32398,5.32238,5.3233,17000000.0
2009-06-25 10:36:00,5.32436,5.32553,5.32364,5.32429,10000000.0
2009-06-25 10:37:00,5.3238,5.32612,5.32303,5.32355,15000000.0
2009-06-25 10:38:00,5.32538,5.32627,5.32381,5.32539,17000000.0
2009-06-25 10:39:00,5.32551,5.32595,5.32349,5.32349,13000000.0
2009-06-25 10:40:00,5.3245,5.32484,5.32367,5.32463,10000000.0
2009-06-25 10:41:00,5.32426,5.32434,5.32216,5.3233,15000000.0
2009-06-25 10:42:00,5.32401,5.32563,5.32283,5.3255,12000000.0
2009-06-25 10:43:00,5.32491,5.32607,5.32465,5.32521,13000000.0
2009-06-25 10:44:00,5.32582,5.32627,5.32372,5.32627,12000000.0
2009-06-25 10:45:00,5.3258,5.3258,5.32425,5.32523,13000000.0
2009-06-25 10:46:00,5.32539,5.32587,5.32389,5.32439,13000000.0
2009-06-25 10:47:00,5.32586,5.3263,5.32499,5.3263,7000000.0
2009-06-25 10:48:00,5.32667,5.32705,5.32477,5.3259,12000000.0
2009-06-25 10:49:00,5.32576,5.32676,5.32516,5.32671,10000000.0
2009-06-25 10:50:00,5.32669,5.32714,5.32539,5.32712,14000000.0
2009-06-25 10:51:00,5.32695,5.32737,5.32614,5.32732,11000000.0
2009-06-25 10:52:00,5.32783,5.32894,5.32666,5.32874,20000000.0
2009-06-25 10:53:00,5.32825,5.32921,5.32764,5.32915,9000000.0
2009-06-25 10:54:00,5.32836,5.32867,5.3265,5.32777,18000000.0
2009-06-25 10:55:00,5.32554,5.32759,5.32554,5.32759,10000000.0
2009-06-25 10:56:00,5.32599,5.3274,5.3257,5.32595,11000000.0
2009-06-25 10:57:00,5.32553,5.32675,5.32519,5.32603,8000000.0
2009-06-25 10:58:00,5.32436,5.32486,5.3223,5.3223,10000000.0
2009-06-25 10:59:00,5.32473,5.32473,5.32226,5.3234,10000000.0
2009-06-25 11:00:00,5.32331,5.32452,5.32255,5.32314,15000000.0
2009-06-25 11:01:00,5.32317,5.32367,5.32048,5.32235,12000000.0
2009-06-25 11:02:00,5.32177,5.32242,5.32078,5.32236,8000000.0
2009-06-25 11:03:00,5.3225,5.32254,5.3214,5.32254,11000000.0
2009-06-25 11:04:00,5.32146,5.32225,5.32036,5.32055,15000000.0
2009-06-25 11:05:00,5.31949,5.32109,5.31901,5.32013,17000000.0
2009-06-25 11:06:00,5.31977,5.32166,5.31917,5.32063,12000000.0
2009-06-25 11:07:00,5.32049,5.32076,5.31927,5.32076,11000000.0
2009-06-25 11:08:00,5.31995,5.32145,5.3189,5.32145,22000000.0
2009-06-25 11:09:00,5.32127,5.32158,5.32023,5.32023,9000000.0
2009-06-25 11:10:00,5.32227,5.32264,5.32085,5.32227,16000000.0
2009-06-25 11:11:00,5.32227,5.32425,5.32207,5.32365,7000000.0
2009-06-25 11:12:00,5.32341,5.32496,5.32285,5.32485,15000000.0
2009-06-25 11:13:00,5.32439,5.32443,5.32286,5.32443,11000000.0
2009-06-25 11:14:00,5.32293,5.32441,5.3216,5.32321,18000000.0
2009-06-25 11:15:00,5.32201,5.32376,5.32123,5.32319,11000000.0
2009-06-25 11:16:00,5.32381,5.32522,5.32289,5.32418,13000000.0
2009-06-25 11:17:00,5.32262,5.3245,5.32243,5.32406,13000000.0
2009-06-25 11:18:00,5.32429,5.32443,5.32302,5.32302,9000000.0
2009-06-25 11:19:00,5.32315,5.32466,5.3215,5.32305,17000000.0
2009-06-25 11:20:00,5.32271,5.32372,5.32196,5.32257,14000000.0
2009-06-25 11:21:00,5.32169,5.32302,5.32056,5.32226,14000000.0
2009-06-25 11:22:00,5.3239,5.32459,5.32252,5.32405,22000000.0
2009-06-25 11:23:00,5.3242,5.32514,5.32342,5.32514,8000000.0
2009-06-25 11:24:00,5.32374,5.32588,5.32374,5.32544,18000000.0
2009-06-25 11:25:00,5.32547,5.32578,5.32401,5.32493,9000000.0
2009-06-25 11:26:00,5.32497,5.32577,5.32383,5.325,15000000.0
2009-06-25 11:27:00,5.32519,5.326,5.32471,5.32554,10000000.0
2009-06-25 11:28:00,5.32514,5.32635,5.32474,5.32591,13000000.0
2009-06-25 11:29:00,5.32599,5.32688,5.32458,5.32637,17000000.0
2009-06-25 11:30:00,5.32597,5.32796,5.32589,5.32723,13000000.0
2009-06-25 11:31:00,5.32646,5.32797,5.32578,5.32584,12000000.0
2009-06-25 11:32:00,5.3269,5.3269,5.32355,5.32483,20000000.0
2009-06-25 11:33:00,5.32479,5.32497,5.32148,5.32359,16000000.0
2009-06-25 11:34:00,5.32312,5.32386,5.32197,5.32329,13000000.0
2009-06-25 11:35:00,5.32362,5.32488,5.32229,5.32488,14000000.0
2009-06-25 11:36:00,5.32471,5.32556,5.32387,5.32521,11000000.0
2009-06-25 11:37:00,5.32527,5.32633,5.3249,5.32633,16000000.0
2009-06-25 11:38:00,5.32864,5.33068,5.32724,5.33068,8000000.0
2009-06-25 11:39:00,5.3302,5.33037,5.32846,5.32887,11000000.0
2009-06-25 11:40:00,5.32939,5.33192,5.32861,5.33183,12000000.0
2009-06-25 11:41:00,5.33176,5.33269,5.33057,5.33106,10000000.0
2009-06-25 11:42:00,5.331,5.33255,5.33039,5.33255,10000000.0
2009-06-25 11:43:00,5.33273,5.33278,5.33017,5.33258,17000000.0
2009-06-25 11:44:00,5.33317,5.33317,5.33153,5.33282,15000000.0
2009-06-25 11:45:00,5.3335,5.33433,5.33183,5.33386,16000000.0
2009-06-25 11:46:00,5.33329,5.33361,5.33041,5.33127,7000000.0
2009-06-25 11:47:00,5.33165,5.33218,5.32945,5.33136,16000000.0
2009-06-25 11:48:00,5.33215,5.33215,5.32936,5.3306,13000000.0
2009-06-25 11:49:00,5.33053,5.33109,5.32968,5.33109,10000000.0
2009-06-25 11:50:00,5.3321,5.33248,5.33084,5.33248,12000000.0
2009-06-25 11:51:00,5.33197,5.33197,5.32844,5.32983,14000000.0
2009-06-25 11:52:00,5.33049,5.33127,5.32827,5.32983,18000000.0
2009-06-25 11:53:00,5.32982,5.33039,5.32805,5.33039,16000000.0
2009-06-25 11:54:00,5.33018,5.33113,5.32924,5.33113,8000000.0
2009-06-25 11:55:00,5.32917,5.3316,5.32917,5.32923,8000000.0
2009-06-25 11:56:00,5.33066,5.33128,5.32974,5.32978,8000000.0
2009-06-25 11:57:00,5.33132,5.33209,5.33086,5.33174,11000000.0
2009-06-25 11:58:00,5.33145,5.33319,5.32982,5.3317,14000000.0
2009-06-25 11:59:00,5.33178,5.33307,5.3303,5.33306,11000000.0
2009-06-25 12:00:00,5.334,5.33445,5.3325,5.33445,15000000.0
2009-06-25 12:01:00,5.33324,5.33356,5.33201,5.33201,13000000.0
2009-06-25 12:02:00,5.33317,5.33317,5.33107,5.33139,15000000.0
2009-06-25 12:03:00,5.33221,5.33274,5.3311,5.33156,11000000.0
2009-06-25 12:04:00,5.33229,5.33249,5.33142,5.332,9000000.0
2009-06-25 12:05:00,5.33248,5.3326,5.33113,5.33113,9000000.0
2009-06-25 12:06:00,5.33292,5.33323,5.33119,5.33214,15000000.0
2009-06-25 12:07:00,5.33406,5.33406,5.33227,5.33297,11000000.0
2009-06-25 12:08:00,5.33383,5.33469,5.33371,5.33469,8000000.0
2009-06-25 12:09:00,5.33508,5.33735,5.33353,5.33706,18000000.0
2009-06-25 12:10:00,5.33778,5.33778,5.33569,5.33673,14000000.0
2009-06-25 12:11:00,5.33671,5.33671,5.33458,5.3357,9000000.0
2009-06-25 12:12:00,5.33557,5.33654,5.33379,5.33473,18000000.0
2009-06-25 12:13:00,5.33483,5.33628,5.33413,5.33556,12000000.0
2009-06-25 12:14:00,5.33482,5.33632,5.33433,5.33548,10000000.0
2009-06-25 12:15:00,5.33569,5.33607,5.33501,5.33534,8000000.0
2009-06-25 12:16:00,5.33643,5.33643,5.33424,5.33528,14000000.0
2009-06-25 12:17:00,5.33611,5.33611,5.33375,5.33434,13000000.0
2009-06-25 12:18:00,5.33457,5.33484,5.33298,5.33371,10000000.0
2009-06-25 12:19:00,5.33398,5.33426,5.33274,5.33363,11000000.0
2009-06-25 12:20:00,5.33454,5.33466,5.33326,5.33393,8000000.0
2009-06-25 12:21:00,5.3342,5.33464,5.33326,5.33464,20000000.0
2009-06-25 12:22:00,5.33414,5.33509,5.33341,5.33487,14000000.0
2009-06-25 12:23:00,5.33278,5.33442,5.33278,5.33442,11000000.0
2009-06-25 12:24:00,5.33474,5.33474,5.33267,5.33395,17000000.0
2009-06-25 12:25:00,5.33349,5.33428,5.33268,5.33365,12000000.0
2009-06-25 12:26:00,5.33324,5.33427,5.33298,5.33381,7000000.0
2009-06-25 12:27:00,5.33487,5.33634,5.33448,5.33606,7000000.0
2009-06-25 12:28:00,5.33512,5.33618,5.33421,5.33584,19000000.0
2009-06-25 12:29:00,5.33523,5.33523,5.3336,5.33503,12000000.0
2009-06-25 12:30:00,5.33509,5.33612,5.33462,5.33612,10000000.0
2009-06-25 12:31:00,5.33562,5.33601,5.33391,5.33514,12000000.0
2009-06-25 12:32:00,5.33464,5.33464,5.33273,5.33352,12000000.0
2009-06-25 12:33:00,5.33343,5.33364,5.33115,5.3324,15000000.0
2009-06-25 12:34:00,5.33242,5.33318,5.33143,5.33318,12000000.0
2009-06-25 12:35:00,5.33321,5.33375,5.33175,5.33235,12000000.0
2009-06-25 12:36:00,5.33346,5.3346,5.33226,5.33382,15000000.0
2009-06-25 12:37:00,5.33327,5.33405,5.33287,5.33388,8000000.0
2009-06-25 12:38:00,5.33364,5.33457,5.33303,5.33392,15000000.0
2009-06-25 12:39:00,5.33453,5.3348,5.33298,5.33307,14000000.0
2009-06-25 12:40:00,5.3325,5.33437,5.3324,5.33349,18000000.0
2009-06-25 12:41:00,5.33376,5.33405,5.33246,5.33376,11000000.0
2009-06-25 12:42:00,5.33347,5.33347,5.33192,5.33308,17000000.0
2009-06-25 12:43:00,5.33369,5.33369,5.33225,5.33271,11000000.0
2009-06-25 12:44:00,5.33322,5.33322,5.33036,5.33158,13000000.0
2009-06-25 12:45:00,5.33117,5.33235,5.33098,5.33172,10000000.0
2009-06-25 12:46:00,5.33291,5.33296,5.33099,5.33296,20000000.0
2009-06-25 12:47:00,5.33206,5.33445,5.33206,5.33445,10000000.0
2009-06-25 12:48:00,5.33481,5.33576,5.33379,5.33512,10000000.0
2009-06-25 12:49:00,5.3354,5.3366,5.33503,5.33628,15000000.0
2009-06-25 12:50:00,5.33571,5.33642,5.33395,5.33642,14000000.0
2009-06-25 12:51:00,5.3369,5.33828,5.33539,5.33811,14000000.0
2009-06-25 12:52:00,5.33767,5.33767,5.3362,5.33716,9000000.0
2009-06-25 12:53:00,5.33714,5.33764,5.33548,5.33548,9000000.0
2009-06-25 12:54:00,5.33613,5.3366,5.33454,5.3363,20000000.0
2009-06-25 12:55:00,5.33469,5.33609,5.33358,5.33609,12000000.0
2009-06-25 12:56:00,5.3361,5.33773,5.33514,5.33773,7000000.0
2009-06-25 12:57:00,5.33675,5.33788,5.33659,5.33748,13000000.0
2009-06-25 12:58:00,5.33859,5.33894,5.33571,5.33716,16000000.0
2009-06-25 12:59:00,5.33754,5.3382,5.33608,5.3382,14000000.0
2009-06-25 13:00:00,5.33798,5.33952,5.33705,5.33842,12000000.0
2009-06-25 13:01:00,5.33911,5.3396,5.33785,5.3396,17000000.0
2009-06-25 13:02:00,5.33998,5.3401,5.33884,5.3401,10000000.0
2009-06-25 13:03:00,5.34072,5.34215,5.33989,5.3416,22000000.0
2009-06-25 13:04:00,5.34,5.34121,5.33979,5.34113,20000000.0
2009-06-25 13:05:00,5.33992,5.34126,5.33992,5.33994,14000000.0
2009-06-25 13:06:00,5.34026,5.34241,5.33994,5.3408,17000000.0
2009-06-25 13:07:00,5.34065,5.34134,5.33828,5.33989,22000000.0
2009-06-25 13:08:00,5.34058,5.34058,5.33892,5.34012,12000000.0
2009-06-25 13:09:00,5.33946,5.33976,5.33784,5.339,12000000.0
2009-06-25 13:10:00,5.33721,5.34002,5.33721,5.33941,20000000.0
2009-06-25 13:11:00,5.33876,5.33922,5.33719,5.33885,12000000.0
2009-06-25 13:12:00,5.33813,5.33813,5.33632,5.33783,16000000.0
2009-06-25 13:13:00,5.33739,5.33842,5.33627,5.33821,14000000.0
2009-06-25 13:14:00,5.33862,5.33927,5.33652,5.33927,17000000.0
2009-06-25 13:15:00,5.34065,5.34116,5.33886,5.33982,7000000.0
2009-06-25 13:16:00,5.34129,5.34129,5.33896,5.34105,9000000.0
2009-06-25 13:17:00,5.33894,5.33976,5.33861,5.3389,15000000.0
2009-06-25 13:18:00,5.33923,5.34003,5.3376,5.33929,17000000.0
2009-06-25 13:19:00,5.3393,5.34028,5.33769,5.33769,15000000.0
2009-06-25 13:20:00,5.33786,5.33885,5.33724,5.33754,12000000.0
2009-06-25 13:21:00,5.33842,5.33986,5.33647,5.33647,24000000.0
2009-06-25 13:22:00,5.33756,5.33896,5.33523,5.33524,12000000.0
2009-06-25 13:23:00,5.33734,5.33764,5.3361,5.33661,12000000.0
2009-06-25 13:24:00,5.33811,5.33886,5.33662,5.33791,18000000.0
2009-06-25 13:25:00,5.33826,5.33898,5.33643,5.33846,12000000.0
2009-06-25 13:26:00,5.33802,5.33874,5.33678,5.33809,12000000.0
2009-06-25 13:27:00,5.33776,5.33803,5.33694,5.33799,9000000.0
2009-06-25 13:28:00,5.33752,5.33898,5.33725,5.33812,15000000.0
2009-06-25 13:29:00,5.33704,5.33795,5.33375,5.33436,14000000.0
2009-06-25 13:30:00,5.33547,5.33628,5.33352,5.33505,11000000.0
2009-06-25 13:31:00,5.33171,5.3339,5.33108,5.33259,11000000.0
2009-06-25 13:32:00,5.33123,5.33313,5.33123,5.33228,8000000.0
2009-06-25 13:33:00,5.33186,5.33243,5.33084,5.33243,14000000.0
2009-06-25 13:34:00,5.3317,5.3317,5.3296,5.33074,11000000.0
2009-06-25 13:35:00,5.33096,5.3318,5.33003,5.33114,16000000.0
2009-06-25 13:36:00,5.33026,5.33131,5.32959,5.32995,8000000.0
2009-06-25 13:37:00,5.32944,5.33095,5.32714,5.32865,17000000.0
2009-06-25 13:38:00,5.3291,5.33039,5.3278,5.32873,14000000.0
2009-06-25 13:39:00,5.32853,5.32872,5.32742,5.32814,10000000.0
2009-06-25 13:40:00,5.32844,5.32853,5.32718,5.32853,8000000.0
2009-06-25 13:41:00,5.32879,5.32969,5.32819,5.32969,11000000.0
2009-06-25 13:42:00,5.32999,5.32999,5.32774,5.32924,14000000.0
2009-06-25 13:43:00,5.32886,5.33007,5.32868,5.32976,11000000.0
2009-06-25 13:44:00,5.33045,5.33045,5.32851,5.32903,11000000.0
2009-06-25 13:45:00,5.33017,5.33033,5.32882,5.32979,14000000.0
2009-06-25 13:46:00,5.32967,5.32994,5.32807,5.32897,11000000.0
2009-06-25 13:47:00,5.33041,5.3308,5.3291,5.33043,13000000.0
2009-06-25 13:48:00,5.33088,5.33088,5.3291,5.33001,14000000.0
2009-06-25 13:49:00,5.33028,5.33096,5.32948,5.33048,12000000.0
2009-06-25 13:50:00,5.33101,5.33204,5.33055,5.33124,16000000.0
2009-06-25 13:51:00,5.33097,5.33112,5.32929,5.32995,14000000.0
2009-06-25 13:52:00,5.33111,5.33167,5.3304,5.33086,10000000.0
2009-06-25 13:53:00,5.33189,5.33275,5.33135,5.33249,10000000.0
2009-06-25 13:54:00,5.33369,5.33404,5.33265,5.3339,8000000.0
2009-06-25 13:55:00,5.33344,5.33421,5.33239,5.3333,13000000.0
2009-06-25 13:56:00,5.334,5.33537,5.33266,5.33537,17000000.0
2009-06-25 13:57:00,5.33533,5.33546,5.33377,5.33505,13000000.0
2009-06-25 13:58:00,5.33463,5.33583,5.334,5.33582,7000000.0
2009-06-25 13:59:00,5.33418,5.33908,5.33418,5.33908,9000000.0
2009-06-25 14:00:00,5.33907,5.33907,5.33647,5.3378,7000000.0
2009-06-25 14:01:00,5.33842,5.33842,5.33667,5.33667,11000000.0
2009-06-25 14:02:00,5.33736,5.33771,5.33613,5.33613,19000000.0
2009-06-25 14:03:00,5.33858,5.33858,5.33674,5.33734,13000000.0
2009-06-25 14:04:00,5.33826,5.33826,5.33525,5.33692,22000000.0
2009-06-25 14:05:00,5.33616,5.33739,5.3351,5.33615,17000000.0
2009-06-25 14:06:00,5.3374,5.3374,5.33549,5.33681,11000000.0
2009-06-25 14:07:00,5.33715,5.33724,5.33505,5.33505,9000000.0
2009-06-25 14:08:00,5.33463,5.33573,5.33359,5.33573,11000000.0
2009-06-25 14:09:00,5.33502,5.33502,5.3335,5.33487,12000000.0
2009-06-25 14:10:00,5.3341,5.33543,5.33311,5.33489,13000000.0
2009-06-25 14:11:00,5.33556,5.33564,5.33298,5.33298,14000000.0
2009-06-25 14:12:00,5.33438,5.33507,5.33383,5.33476,11000000.0
2009-06-25 14:13:00,5.33466,5.33474,5.33337,5.33433,11000000.0
2009-06-25 14:14:00,5.33429,5.33614,5.33429,5.33614,7000000.0
2009-06-25 14:15:00,5.33613,5.33613,5.33393,5.33521,14000000.0
2009-06-25 14:16:00,5.33363,5.33574,5.33345,5.33536,13000000.0
2009-06-25 14:17:00,5.33553,5.33591,5.33424,5.33555,22000000.0
2009-06-25 14:18:00,5.33473,5.33689,5.33473,5.33593,15000000.0
2009-06-25 14:19:00,5.33571,5.33669,5.335,5.33586,12000000.0
2009-06-25 14:20:00,5.3354,5.33566,5.33436,5.33552,7000000.0
2009-06-25 14:21:00,5.33545,5.33559,5.33371,5.33371,13000000.0
2009-06-25 14:22:00,5.33584,5.33584,5.33373,5.33535,8000000.0
2009-06-25 14:23:00,5.33485,5.3356,5.33436,5.3351,11000000.0
2009-06-25 14:24:00,5.33475,5.33602,5.33389,5.33539,13000000.0
2009-06-25 14:25:00,5.33467,5.33596,5.33389,5.33552,15000000.0
2009-06-25 14:26:00,5.33445,5.33603,5.33367,5.33603,8000000.0
2009-06-25 14:27:00,5.33568,5.33607,5.33475,5.33493,10000000.0
2009-06-25 14:28:00,5.336,5.33624,5.33513,5.33513,11000000.0
2009-06-25 14:29:00,5.33655,5.33655,5.335,5.335,21000000.0
2009-06-25 14:30:00,5.33724,5.33824,5.33532,5.33756,11000000.0
2009-06-25 14:31:00,5.33759,5.33935,5.33724,5.3392,17000000.0
2009-06-25 14:32:00,5.34008,5.34321,5.33865,5.34321,15000000.0
2009-06-25 14:33:00,5.34287,5.34287,5.33985,5.3409,8000000.0
2009-06-25 14:34:00,5.34019,5.34081,5.33834,5.34081,9000000.0
2009-06-25 14:35:00,5.3421,5.34354,5.3401,5.34354,11000000.0
2009-06-25 14:36:00,5.3435,5.34515,5.34234,5.34341,15000000.0
2009-06-25 14:37:00,5.34306,5.34399,5.34236,5.34359,8000000.0
2009-06-25 14:38:00,5.3432,5.34342,5.34064,5.3428,10000000.0
2009-06-25 14:39:00,5.34234,5.34234,5.34045,5.34183,19000000.0
2009-06-25 14:40:00,5.34084,5.34355,5.34018,5.34355,15000000.0
2009-06-25 14:41:00,5.3427,5.34324,5.34194,5.34296,15000000.0
2009-06-25 14:42:00,5.3431,5.34351,5.34141,5.34328,17000000.0
2009-06-25 14:43:00,5.34306,5.34811,5.34303,5.34811,15000000.0
2009-06-25 14:44:00,5.34616,5.34883,5.34584,5.34616,15000000.0
2009-06-25 14:45:00,5.34658,5.34797,5.34568,5.34747,9000000.0
2009-06-25 14:46:00,5.34736,5.34855,5.34643,5.34792,11000000.0
2009-06-25 14:47:00,5.34751,5.34853,5.34631,5.3466,12000000.0
2009-06-25 14:48:00,5.34808,5.34808,5.3458,5.34681,12000000.0
2009-06-25 14:49:00,5.34698,5.34717,5.3451,5.34579,12000000.0
2009-06-25 14:50:00,5.34639,5.34639,5.34362,5.34441,15000000.0
2009-06-25 14:51:00,5.34563,5.34603,5.34468,5.34544,10000000.0
2009-06-25 14:52:00,5.34595,5.34672,5.34442,5.34581,13000000.0
2009-06-25 14:53:00,5.34502,5.34559,5.34395,5.34523,13000000.0
2009-06-25 14:54:00,5.3467,5.34786,5.34547,5.34786,9000000.0
2009-06-25 14:55:00,5.34826,5.34953,5.34642,5.34806,16000000.0
2009-06-25 14:56:00,5.34811,5.34829,5.3458,5.3469,15000000.0
2009-06-25 14:57:00,5.34659,5.34796,5.3457,5.34734,15000000.0
2009-06-25 14:58:00,5.34951,5.35124,5.34779,5.34905,11000000.0
2009-06-25 14:59:00,5.35029,5.35066,5.34843,5.34941,14000000.0
2009-06-25 15:00:00,5.34994,5.35086,5.34843,5.35086,18000000.0
2009-06-25 15:01:00,5.35093,5.35093,5.347,5.347,12000000.0
2009-06-25 15:02:00,5.34842,5.35059,5.34789,5.35031,7000000.0
2009-06-25 15:03:00,5.34956,5.35027,5.34615,5.34774,18000000.0
2009-06-25 15:04:00,5.34696,5.34826,5.34608,5.34826,21000000.0
2009-06-25 15:05:00,5.34827,5.34827,5.34665,5.34759,13000000.0
2009-06-25 15:06:00,5.34569,5.34783,5.34569,5.34712,14000000.0
2009-06-25 15:07:00,5.34672,5.34791,5.3461,5.34791,22000000.0
2009-06-25 15:08:00,5.34827,5.34827,5.34653,5.34723,10000000.0
2009-06-25 15:09:00,5.34794,5.34794,5.34561,5.34711,9000000.0
2009-06-25 15:10:00,5.34699,5.34699,5.34496,5.3467,14000000.0
2009-06-25 15:11:00,5.34656,5.34706,5.34495,5.34674,12000000.0
2009-06-25 15:12:00,5.34621,5.34621,5.34418,5.34499,13000000.0
2009-06-25 15:13:00,5.3452,5.34585,5.34411,5.34443,12000000.0
2009-06-25 15:14:00,5.3458,5.34612,5.34476,5.34554,10000000.0
2009-06-25 15:15:00,5.3463,5.34764,5.34525,5.34684,16000000.0
2009-06-25 15:16:00,5.34653,5.34781,5.34611,5.34712,15000000.0
2009-06-25 15:17:00,5.34652,5.34691,5.34444,5.34513,14000000.0
2009-06-25 15:18:00,5.34549,5.34644,5.34428,5.34644,12000000.0
2009-06-25 15:19:00,5.34594,5.34652,5.34515,5.34551,11000000.0
2009-06-25 15:20:00,5.34565,5.34653,5.34458,5.34529,14000000.0
2009-06-25 15:21:00,5.34606,5.34779,5.34563,5.34582,14000000.0
2009-06-25 15:22:00,5.34724,5.34724,5.34544,5.34653,10000000.0
2009-06-25 15:23:00,5.34582,5.34606,5.34318,5.34318,11000000.0
2009-06-25 15:24:00,5.3438,5.34526,5.34303,5.34473,10000000.0
2009-06-25 15:25:00,5.34355,5.34496,5.34289,5.34466,16000000.0
2009-06-25 15:26:00,5.3439,5.34542,5.3439,5.34521,15000000.0
2009-06-25 15:27:00,5.34594,5.34609,5.34411,5.34581,10000000.0
2009-06-25 15:28:00,5.34396,5.34483,5.34287,5.34323,11000000.0
2009-06-25 15:29:00,5.34292,5.34338,5.34212,5.3432,19000000.0
2009-06-25 15:30:00,5.34279,5.34291,5.34139,5.34139,10000000.0
2009-06-25 15:31:00,5.34163,5.34219,5.34056,5.34155,14000000.0
2009-06-25 15:32:00,5.3425,5.3425,5.33856,5.34123,12000000.0
2009-06-25 15:33:00,5.34135,5.34135,5.33857,5.33955,20000000.0
2009-06-25 15:34:00,5.33996,5.34104,5.33876,5.34056,12000000.0
2009-06-25 15:35:00,5.34133,5.34177,5.33946,5.34134,12000000.0
2009-06-25 15:36:00,5.34108,5.34194,5.34045,5.34073,10000000.0
2009-06-25 15:37:00,5.34004,5.34399,5.34002,5.34399,10000000.0
2009-06-25 15:38:00,5.34374,5.34396,5.34228,5.34386,13000000.0
2009-06-25 15:39:00,5.3438,5.344,5.34268,5.34332,7000000.0
2009-06-25 15:40:00,5.34358,5.34376,5.34027,5.34168,10000000.0
2009-06-25 15:41:00,5.34013,5.34139,5.3396,5.34078,9000000.0
2009-06-25 15:42:00,5.34162,5.34182,5.3398,5.34174,13000000.0
2009-06-25 15:43:00,5.3416,5.34205,5.34007,5.34114,16000000.0
2009-06-25 15:44:00,5.34084,5.3425,5.3397,5.34131,14000000.0
2009-06-25 15:45:00,5.34126,5.34145,5.33979,5.34123,15000000.0
2009-06-25 15:46:00,5.34146,5.34261,5.33998,5.34163,13000000.0
2009-06-25 15:47:00,5.34255,5.3427,5.34077,5.34241,9000000.0
2009-06-25 15:48:00,5.34214,5.34292,5.34067,5.34274,21000000.0
2009-06-25 15:49:00,5.34365,5.34376,5.34192,5.34215,23000000.0
2009-06-25 15:50:00,5.34324,5.34439,5.34215,5.34215,12000000.0
2009-06-25 15:51:00,5.34148,5.34317,5.3406,5.34111,19000000.0
2009-06-25 15:52:00,5.34039,5.34239,5.33843,5.33843,15000000.0
2009-06-25 15:53:00,5.33985,5.34091,5.33803,5.33907,14000000.0
2009-06-25 15:54:00,5.34017,5.34083,5.33896,5.34077,15000000.0
2009-06-25 15:55:00,5.34038,5.34038,5.338,5.33948,12000000.0
2009-06-25 15:56:00,5.33977,5.34045,5.3384,5.33951,18000000.0
2009-06-25 15:57:00,5.33928,5.33975,5.33834,5.3388,10000000.0
2009-06-25 15:58:00,5.33701,5.33938,5.33619,5.3378,22000000.0
2009-06-25 15:59:00,5.33698,5.33794,5.33437,5.33742,12000000.0
2009-06-25 16:00:00,5.33666,5.33674,5.33357,5.33475,12000000.0
2009-06-25 16:01:00,5.33234,5.33444,5.33055,5.3326,12000000.0
2009-06-25 16:02:00,5.33266,5.33393,5.33168,5.33281,13000000.0
2009-06-25 16:03:00,5.33197,5.33357,5.33183,5.33357,13000000.0
2009-06-25 16:04:00,5.33417,5.33436,5.33278,5.33427,11000000.0
2009-06-25 16:05:00,5.33291,5.33538,5.33252,5.33252,9000000.0
2009-06-25 16:06:00,5.33449,5.33511,5.33338,5.33511,14000000.0
2009-06-25 16:07:00,5.33597,5.3365,5.33388,5.33512,15000000.0
2009-06-25 16:08:00,5.33556,5.33556,5.33379,5.33541,15000000.0
2009-06-25 16:09:00,5.3363,5.3363,5.33391,5.33515,17000000.0
2009-06-25 16:10:00,5.33286,5.33492,5.33092,5.33277,14000000.0
2009-06-25 16:11:00,5.33312,5.33412,5.33205,5.33412,9000000.0
2009-06-25 16:12:00,5.33157,5.33394,5.33157,5.33363,15000000.0
2009-06-25 16:13:00,5.33201,5.33485,5.33201,5.33481,14000000.0
2009-06-25 16:14:00,5.33408,5.33534,5.33316,5.33382,12000000.0
2009-06-25 16:15:00,5.33464,5.33467,5.33293,5.33364,14000000.0
2009-06-25 16:16:00,5.33423,5.33441,5.33183,5.33183,13000000.0
2009-06-25 16:17:00,5.33335,5.3337,5.33129,5.33243,18000000.0
2009-06-25 16:18:00,5.33182,5.33182,5.32646,5.32885,13000000.0
2009-06-25 16:19:00,5.32964,5.33018,5.32765,5.32908,8000000.0
2009-06-25 16:20:00,5.32927,5.32927,5.32724,5.32845,13000000.0
2009-06-25 16:21:00,5.32889,5.32983,5.32737,5.32772,12000000.0
2009-06-25 16:22:00,5.32822,5.32991,5.32813,5.32991,11000000.0
2009-06-25 16:23:00,5.33013,5.3304,5.32876,5.33009,14000000.0
2009-06-25 16:24:00,5.32972,5.33113,5.32847,5.33113,15000000.0
2009-06-25 16:25:00,5.32974,5.33147,5.32932,5.33147,11000000.0
2009-06-25 16:26:00,5.33014,5.33157,5.32972,5.33157,8000000.0
2009-06-25 16:27:00,5.33198,5.33486,5.33047,5.33486,10000000.0
2009-06-25 16:28:00,5.33567,5.33567,5.33334,5.33491,15000000.0
2009-06-25 16:29:00,5.33506,5.33824,5.33447,5.33821,7000000.0
2009-06-25 16:30:00,5.33804,5.34126,5.33673,5.34126,16000000.0
2009-06-25 16:31:00,5.34316,5.34375,5.33967,5.34115,14000000.0
2009-06-25 16:32:00,5.3425,5.34314,5.34083,5.34314,7000000.0
2009-06-25 16:33:00,5.34358,5.34371,5.34037,5.34093,8000000.0
2009-06-25 16:34:00,5.34093,5.34357,5.3404,5.34357,8000000.0
2009-06-25 16:35:00,5.34263,5.34263,5.341,5.341,9000000.0
2009-06-25 16:36:00,5.34264,5.34264,5.34013,5.34013,13000000.0
2009-06-25 16:37:00,5.34107,5.34205,5.3399,5.34194,18000000.0
2009-06-25 16:38:00,5.34177,5.34246,5.34024,5.34225,18000000.0
2009-06-25 16:39:00,5.34282,5.34353,5.34151,5.34353,20000000.0
2009-06-25 16:40:00,5.34256,5.3438,5.34163,5.34163,13000000.0
2009-06-25 16:41:00,5.3427,5.34306,5.34029,5.34228,20000000.0
2009-06-25 16:42:00,5.34099,5.34479,5.34099,5.34479,18000000.0
2009-06-25 16:43:00,5.34542,5.34779,5.34406,5.34779,15000000.0
2009-06-25 16:44:00,5.3484,5.34917,5.34565,5.34917,20000000.0
2009-06-25 16:45:00,5.34919,5.34919,5.3467,5.3467,13000000.0
2009-06-25 16:46:00,5.34791,5.34863,5.34621,5.34854,15000000.0
2009-06-25 16:47:00,5.34978,5.34989,5.34726,5.34806,8000000.0
2009-06-25 16:48:00,5.35007,5.3513,5.34779,5.3512,11000000.0
2009-06-25 16:49:00,5.35291,5.35413,5.35081,5.35413,12000000.0
2009-06-25 16:50:00,5.35354,5.35428,5.3521,5.35403,15000000.0
2009-06-25 16:51:00,5.35368,5.35368,5.35102,5.35299,18000000.0
2009-06-25 16:52:00,5.35085,5.35356,5.35085,5.35212,14000000.0
2009-06-25 16:53:00,5.35208,5.35266,5.35037,5.35263,8000000.0
2009-06-25 16:54:00,5.35183,5.35197,5.35002,5.35093,11000000.0
2009-06-25 16:55:00,5.35086,5.35182,5.34945,5.35182,12000000.0
2009-06-25 16:56:00,5.35172,5.35324,5.35135,5.35296,10000000.0
2009-06-25 16:57:00,5.35161,5.35251,5.3504,5.35128,8000000.0
2009-06-25 16:58:00,5.35013,5.35022,5.34841,5.34919,9000000.0
2009-06-25 16:59:00,5.34858,5.34949,5.34757,5.34923,13000000.0
2009-06-25 17:00:00,5.34993,5.34993,5.3478,5.34806,11000000.0
2009-06-25 17:01:00,5.34956,5.34956,5.34752,5.34765,12000000.0
2009-06-25 17:02:00,5.34874,5.34874,5.34579,5.34584,10000000.0
2009-06-25 17:03:00,5.34714,5.34848,5.34596,5.34753,16000000.0
2009-06-25 17:04:00,5.34662,5.34807,5.34615,5.3477,13000000.0
2009-06-25 17:05:00,5.34762,5.34847,5.34612,5.34731,16000000.0
2009-06-25 17:06:00,5.34816,5.3483,5.34601,5.34631,12000000.0
2009-06-25 17:07:00,5.3479,5.34828,5.34609,5.34828,8000000.0
2009-06-25 17:08:00,5.347,5.34774,5.34483,5.34621,21000000.0
2009-06-25 17:09:00,5.34717,5.34808,5.34578,5.34739,16000000.0
2009-06-25 17:10:00,5.3475,5.3475,5.34536,5.34641,11000000.0
2009-06-25 17:11:00,5.34682,5.34853,5.34521,5.34853,11000000.0
2009-06-25 17:12:00,5.34679,5.35134,5.34675,5.35134,9000000.0
2009-06-25 17:13:00,5.35038,5.35312,5.34985,5.35168,9000000.0
2009-06-25 17:14:00,5.35073,5.35283,5.34794,5.34898,17000000.0
2009-06-25 17:15:00,5.35045,5.35084,5.34838,5.34974,11000000.0
2009-06-25 17:16:00,5.34928,5.35162,5.34809,5.34809,15000000.0
2009-06-25 17:17:00,5.34989,5.35271,5.3488,5.34906,13000000.0
2009-06-25 17:18:00,5.35082,5.35133,5.34928,5.35064,15000000.0
2009-06-25 17:19:00,5.34868,5.35107,5.3477,5.34951,17000000.0
2009-06-25 17:20:00,5.34882,5.34993,5.34727,5.34748,12000000.0
2009-06-25 17:21:00,5.34771,5.34814,5.34548,5.34575,7000000.0
2009-06-25 17:22:00,5.34627,5.34775,5.34551,5.34742,14000000.0
2009-06-25 17:23:00,5.34684,5.34684,5.34486,5.34589,13000000.0
2009-06-25 17:24:00,5.34575,5.34831,5.34524,5.34625,9000000.0
2009-06-25 17:25:00,5.34784,5.34805,5.34614,5.34693,11000000.0
2009-06-25 17:26:00,5.34612,5.34779,5.34551,5.34551,16000000.0
2009-06-25 17:27:00,5.34611,5.34611,5.34215,5.34375,9000000.0
2009-06-25 17:28:00,5.34409,5.34461,5.34285,5.34401,15000000.0
2009-06-25 17:29:00,5.34334,5.34334,5.33757,5.33807,11000000.0
2009-06-25 17:30:00,5.33695,5.33908,5.33533,5.3369,19000000.0
2009-06-25 17:31:00,5.33629,5.33696,5.33574,5.3358,11000000.0
2009-06-25 17:32:00,5.33803,5.33803,5.33648,5.33759,9000000.0
2009-06-25 17:33:00,5.33712,5.33806,5.33668,5.33806,10000000.0
2009-06-25 17:34:00,5.33792,5.33792,5.33547,5.33687,14000000.0
2009-06-25 17:35:00,5.33746,5.33756,5.33582,5.33635,13000000.0
2009-06-25 17:36:00,5.3369,5.33767,5.33585,5.33585,11000000.0
2009-06-25 17:37:00,5.3379,5.33859,5.33636,5.33796,15000000.0
2009-06-25 17:38:00,5.33773,5.33955,5.33658,5.33787,17000000.0
2009-06-25 17:39:00,5.3379,5.33872,5.33704,5.33721,8000000.0
2009-06-25 17:40:00,5.33658,5.33776,5.33443,5.33531,12000000.0
2009-06-25 17:41:00,5.33294,5.3363,5.33141,5.33324,21000000.0
2009-06-25 17:42:00,5.3328,5.33422,5.33192,5.33329,13000000.0
2009-06-25 17:43:00,5.33454,5.33463,5.33294,5.33408,11000000.0
2009-06-25 17:44:00,5.33398,5.33445,5.33301,5.33395,19000000.0
2009-06-25 17:45:00,5.33432,5.33442,5.33294,5.33294,10000000.0
2009-06-25 17:46:00,5.3348,5.33573,5.33372,5.33497,13000000.0
2009-06-25 17:47:00,5.3353,5.33585,5.33387,5.33501,9000000.0
2009-06-25 17:48:00,5.33473,5.33542,5.33266,5.33325,14000000.0
2009-06-25 17:49:00,5.33395,5.33413,5.33232,5.33284,14000000.0
2009-06-25 17:50:00,5.33229,5.33424,5.33182,5.33397,17000000.0
2009-06-25 17:51:00,5.33348,5.33626,5.33312,5.33475,13000000.0
2009-06-25 17:52:00,5.33507,5.33698,5.33403,5.33595,24000000.0
2009-06-25 17:53:00,5.33517,5.33595,5.33349,5.33365,16000000.0
2009-06-25 17:54:00,5.33492,5.3355,5.33229,5.3355,16000000.0
2009-06-25 17:55:00,5.33462,5.33497,5.33353,5.33439,13000000.0
2009-06-25 17:56:00,5.33303,5.33545,5.33303,5.33507,15000000.0
2009-06-25 17:57:00,5.33378,5.33483,5.33318,5.3335,10000000.0
2009-06-25 17:58:00,5.33253,5.33529,5.33253,5.33529,15000000.0
2009-06-25 17:59:00,5.3359,5.3359,5.33089,5.33222,13000000.0
2009-06-25 18:00:00,5.33175,5.33524,5.3311,5.33524,7000000.0
2009-06-25 18:01:00,5.33465,5.33465,5.33121,5.3331,18000000.0
2009-06-25 18:02:00,5.33309,5.33385,5.33189,5.33321,17000000.0
2009-06-25 18:03:00,5.33402,5.3344,5.33163,5.33361,16000000.0
2009-06-25 18:04:00,5.33292,5.33367,5.33206,5.33367,14000000.0
2009-06-25 18:05:00,5.33416,5.33416,5.33229,5.33408,13000000.0
2009-06-25 18:06:00,5.33363,5.33462,5.333,5.33384,18000000.0
2009-06-25 18:07:00,5.3339,5.33484,5.33271,5.33476,12000000.0
2009-06-25 18:08:00,5.33288,5.33498,5.33258,5.33268,18000000.0
2009-06-25 18:09:00,5.33488,5.33601,5.33315,5.33557,12000000.0
2009-06-25 18:10:00,5.33651,5.33701,5.33492,5.33701,13000000.0
2009-06-25 18:11:00,5.33647,5.33749,5.33573,5.33595,10000000.0
2009-06-25 18:12:00,5.33733,5.3381,5.33701,5.33759,11000000.0
2009-06-25 18:13:00,5.33679,5.33877,5.33679,5.33877,14000000.0
2009-06-25 18:14:00,5.33962,5.34033,5.33843,5.33933,10000000.0
2009-06-25 18:15:00,5.33757,5.33969,5.33655,5.33847,10000000.0
2009-06-25 18:16:00,5.33821,5.33872,5.33628,5.33693,9000000.0
2009-06-25 18:17:00,5.33668,5.33751,5.33503,5.33644,18000000.0
2009-06-25 18:18:00,5.33693,5.33801,5.33632,5.33801,14000000.0
2009-06-25 18:19:00,5.33894,5.33945,5.33785,5.33918,10000000.0
2009-06-25 18:20:00,5.33898,5.33996,5.33768,5.33891,15000000.0
2009-06-25 18:21:00,5.33826,5.33911,5.33745,5.33884,18000000.0
2009-06-25 18:22:00,5.33792,5.33811,5.33523,5.3359,14000000.0
2009-06-25 18:23:00,5.33584,5.33584,5.33401,5.33401,7000000.0
2009-06-25 18:24:00,5.33578,5.33578,5.33362,5.33406,9000000.0
2009-06-25 18:25:00,5.33535,5.33658,5.33383,5.33595,13000000.0
2009-06-25 18:26:00,5.33656,5.33718,5.33487,5.33623,16000000.0
2009-06-25 18:27:00,5.33623,5.33656,5.33485,5.33651,14000000.0
2009-06-25 18:28:00,5.33682,5.33682,5.33517,5.33663,13000000.0
2009-06-25 18:29:00,5.337,5.33702,5.33563,5.33686,11000000.0
2009-06-25 18:30:00,5.33665,5.33665,5.33352,5.33526,16000000.0
2009-06-25 18:31:00,5.33575,5.33594,5.33372,5.33491,12000000.0
2009-06-25 18:32:00,5.3346,5.33619,5.3338,5.33619,11000000.0
2009-06-25 18:33:00,5.33529,5.33619,5.33408,5.33517,13000000.0
2009-06-25 18:34:00,5.33619,5.33849,5.33541,5.33803,13000000.0
2009-06-25 18:35:00,5.3389,5.33989,5.33756,5.33756,18000000.0
2009-06-25 18:36:00,5.33819,5.33961,5.33742,5.33961,18000000.0
2009-06-25 18:37:00,5.33965,5.34007,5.33761,5.33888,18000000.0
2009-06-25 18:38:00,5.33836,5.33927,5.33695,5.33927,11000000.0
2009-06-25 18:39:00,5.33852,5.33981,5.3375,5.33981,11000000.0
2009-06-25 18:40:00,5.3393,5.33937,5.33809,5.33809,14000000.0
2009-06-25 18:41:00,5.33807,5.33986,5.33782,5.33933,16000000.0
2009-06-25 18:42:00,5.3392,5.33988,5.33826,5.33869,14000000.0
2009-06-25 18:43:00,5.34032,5.34089,5.33996,5.34033,10000000.0
2009-06-25 18:44:00,5.34088,5.34088,5.33881,5.33928,13000000.0
2009-06-25 18:45:00,5.34011,5.34011,5.33697,5.33852,13000000.0
2009-06-25 18:46:00,5.33766,5.33968,5.33766,5.33968,12000000.0
2009-06-25 18:47:00,5.33788,5.33865,5.33741,5.33824,14000000.0
2009-06-25 18:48:00,5.33814,5.33836,5.33643,5.33836,15000000.0
2009-06-25 18:49:00,5.33784,5.33951,5.33784,5.33951,12000000.0
2009-06-25 18:50:00,5.33899,5.34077,5.33861,5.34077,9000000.0
2009-06-25 18:51:00,5.34006,5.34006,5.33777,5.33901,17000000.0
2009-06-25 18:52:00,5.33747,5.33932,5.33747,5.33932,9000000.0
2009-06-25 18:53:00,5.33734,5.33869,5.3369,5.33787,14000000.0
2009-06-25 18:54:00,5.33887,5.33915,5.33754,5.33915,14000000.0
2009-06-25 18:55:00,5.33919,5.33922,5.33744,5.33836,10000000.0
2009-06-25 18:56:00,5.33826,5.33893,5.33722,5.33818,16000000.0
2009-06-25 18:57:00,5.3378,5.33799,5.33608,5.33698,17000000.0
2009-06-25 18:58:00,5.33625,5.33729,5.33367,5.33367,14000000.0
2009-06-25 18:59:00,5.3344,5.33556,5.33384,5.33422,14000000.0
2009-06-25 19:00:00,5.33612,5.337,5.33488,5.337,15000000.0
2009-06-25 19:01:00,5.33695,5.33742,5.33391,5.33531,15000000.0
2009-06-25 19:02:00,5.33296,5.33451,5.33267,5.33366,14000000.0
2009-06-25 19:03:00,5.33471,5.3386,5.33311,5.33807,14000000.0
2009-06-25 19:04:00,5.3384,5.3384,5.33409,5.33409,12000000.0
2009-06-25 19:05:00,5.33518,5.33623,5.33264,5.33264,15000000.0
2009-06-25 19:06:00,5.33339,5.3341,5.3318,5.3335,16000000.0
2009-06-25 19:07:00,5.33307,5.33307,5.32973,5.33077,20000000.0
2009-06-25 19:08:00,5.33212,5.33215,5.3306,5.33086,8000000.0
2009-06-25 19:09:00,5.32924,5.33161,5.32838,5.33097,17000000.0
2009-06-25 19:10:00,5.3303,5.33266,5.33008,5.33266,9000000.0
2009-06-25 19:11:00,5.33265,5.33304,5.33108,5.33234,16000000.0
2009-06-25 19:12:00,5.33174,5.33225,5.32999,5.33225,13000000.0
2009-06-25 19:13:00,5.33176,5.3319,5.32878,5.33131,10000000.0
2009-06-25 19:14:00,5.33137,5.33137,5.32536,5.32721,20000000.0
2009-06-25 19:15:00,5.32602,5.32769,5.32474,5.32594,12000000.0
2009-06-25 19:16:00,5.32522,5.32534,5.32367,5.32373,8000000.0
2009-06-25 19:17:00,5.32374,5.32509,5.31953,5.32093,18000000.0
2009-06-25 19:18:00,5.32157,5.32207,5.31999,5.32188,11000000.0
2009-06-25 19:19:00,5.32054,5.32153,5.31775,5.31775,12000000.0
2009-06-25 19:20:00,5.31827,5.31969,5.31553,5.31639,14000000.0
2009-06-25 19:21:00,5.31506,5.31576,5.31229,5.31576,13000000.0
2009-06-25 19:22:00,5.3139,5.31502,5.3124,5.31434,12000000.0
2009-06-25 19:23:00,5.31439,5.31594,5.31332,5.31594,14000000.0
2009-06-25 19:24:00,5.31599,5.31652,5.31349,5.31437,19000000.0
2009-06-25 19:25:00,5.31381,5.31417,5.31287,5.31417,8000000.0
2009-06-25 19:26:00,5.31309,5.31469,5.31255,5.31453,7000000.0
2009-06-25 19:27:00,5.31316,5.3145,5.30995,5.31179,20000000.0
2009-06-25 19:28:00,5.31251,5.31314,5.311,5.31251,17000000.0
2009-06-25 19:29:00,5.31301,5.31437,5.312,5.31302,10000000.0
2009-06-25 19:30:00,5.31015,5.31118,5.30827,5.30947,15000000.0
2009-06-25 19:31:00,5.3105,5.3105,5.30779,5.30779,11000000.0
2009-06-25 19:32:00,5.30961,5.30994,5.30734,5.30857,9000000.0
2009-06-25 19:33:00,5.31082,5.31178,5.30908,5.31178,14000000.0
2009-06-25 19:34:00,5.31247,5.31247,5.31027,5.31165,17000000.0
2009-06-25 19:35:00,5.31325,5.31359,5.31211,5.31277,8000000.0
2009-06-25 19:36:00,5.31317,5.31406,5.31176,5.31275,15000000.0
2009-06-25 19:37:00,5.3132,5.31346,5.312,5.31228,8000000.0
2009-06-25 19:38:00,5.3133,5.31431,5.31201,5.31388,15000000.0
2009-06-25 19:39:00,5.31338,5.31542,5.31321,5.31491,17000000.0
2009-06-25 19:40:00,5.31448,5.31566,5.31399,5.3149,16000000.0
2009-06-25 19:41:00,5.31562,5.31746,5.31556,5.31633,11000000.0
2009-06-25 19:42:00,5.31731,5.31757,5.31498,5.3154,15000000.0
2009-06-25 19:43:00,5.31502,5.31772,5.31479,5.31742,14000000.0
2009-06-25 19:44:00,5.31661,5.31815,5.3158,5.31815,14000000.0
2009-06-25 19:45:00,5.31711,5.31807,5.3152,5.3152,15000000.0
2009-06-25 19:46:00,5.31572,5.31595,5.31426,5.31556,15000000.0
2009-06-25 19:47:00,5.31317,5.3145,5.31248,5.31328,16000000.0
2009-06-25 19:48:00,5.31377,5.31434,5.31279,5.31325,16000000.0
2009-06-25 19:49:00,5.31416,5.3145,5.31274,5.31353,8000000.0
2009-06-25 19:50:00,5.31482,5.31713,5.3142,5.31713,9000000.0
2009-06-25 19:51:00,5.31705,5.31705,5.31558,5.31621,19000000.0
2009-06-25 19:52:00,5.31461,5.31619,5.31461,5.31613,11000000.0
2009-06-25 19:53:00,5.31408,5.31709,5.31408,5.31634,14000000.0
2009-06-25 19:54:00,5.31666,5.31666,5.31483,5.31588,18000000.0
2009-06-25 19:55:00,5.316,5.3176,5.31512,5.31593,13000000.0
2009-06-25 19:56:00,5.31737,5.31785,5.31643,5.31671,10000000.0
2009-06-25 19:57:00,5.31739,5.31739,5.31578,5.31696,16000000.0
2009-06-25 19:58:00,5.31721,5.31852,5.31683,5.31783,15000000.0
2009-06-25 19:59:00,5.31697,5.31733,5.31528,5.31528,14000000.0
2009-06-25 20:00:00,5.31556,5.31619,5.31493,5.31493,11000000.0
2009-06-25 20:01:00,5.31617,5.31773,5.31609,5.31718,24000000.0
2009-06-25 20:02:00,5.3175,5.31822,5.31627,5.31822,11000000.0
2009-06-25 20:03:00,5.31998,5.32033,5.31776,5.31861,11000000.0
2009-06-25 20:04:00,5.31815,5.31915,5.31793,5.31851,10000000.0
2009-06-25 20:05:00,5.31945,5.31945,5.31732,5.31733,17000000.0
2009-06-25 20:06:00,5.31873,5.31904,5.31695,5.31789,10000000.0
2009-06-25 20:07:00,5.31851,5.31879,5.31719,5.3186,14000000.0
2009-06-25 20:08:00,5.31895,5.32023,5.31824,5.31824,13000000.0
2009-06-25 20:09:00,5.31783,5.31873,5.31597,5.31865,11000000.0
2009-06-25 20:10:00,5.31912,5.31945,5.31403,5.31403,11000000.0
2009-06-25 20:11:00,5.31947,5.31959,5.31818,5.31818,9000000.0
2009-06-25 20:12:00,5.3188,5.319,5.31755,5.31769,16000000.0
2009-06-25 20:13:00,5.31842,5.3191,5.31734,5.31811,11000000.0
2009-06-25 20:14:00,5.31944,5.32004,5.31755,5.32004,19000000.0
2009-06-25 20:15:00,5.31986,5.32143,5.31872,5.31872,13000000.0
2009-06-25 20:16:00,5.32017,5.3204,5.31714,5.31714,15000000.0
2009-06-25 20:17:00,5.3192,5.31952,5.31769,5.31844,8000000.0
2009-06-25 20:18:00,5.32038,5.32133,5.31845,5.32116,14000000.0
2009-06-25 20:19:00,5.32049,5.32085,5.31874,5.32004,14000000.0
2009-06-25 20:20:00,5.32035,5.32035,5.31878,5.32033,12000000.0
2009-06-25 20:21:00,5.32003,5.32039,5.31902,5.31902,9000000.0
2009-06-25 20:22:00,5.31965,5.32061,5.31876,5.31876,17000000.0
2009-06-25 20:23:00,5.31891,5.31926,5.31787,5.31919,11000000.0
2009-06-25 20:24:00,5.31757,5.3187,5.31704,5.31802,16000000.0
2009-06-25 20:25:00,5.31875,5.31904,5.317,5.31868,11000000.0
2009-06-25 20:26:00,5.31839,5.31894,5.31809,5.31856,8000000.0
2009-06-25 20:27:00,5.31856,5.31982,5.31685,5.31842,13000000.0
2009-06-25 20:28:00,5.31813,5.31922,5.31675,5.31793,15000000.0
2009-06-25 20:29:00,5.31733,5.31756,5.31476,5.31673,16000000.0
2009-06-25 20:30:00,5.31445,5.31551,5.31378,5.31493,8000000.0
2009-06-25 20:31:00,5.31605,5.31816,5.31514,5.31813,18000000.0
2009-06-25 20:32:00,5.31928,5.3197,5.31852,5.31919,7000000.0
2009-06-25 20:33:00,5.32015,5.32015,5.3183,5.31899,13000000.0
2009-06-25 20:34:00,5.3185,5.31869,5.31713,5.31869,13000000.0
2009-06-25 20:35:00,5.31763,5.3184,5.31693,5.3184,9000000.0
2009-06-25 20:36:00,5.31658,5.31844,5.31658,5.31844,17000000.0
2009-06-25 20:37:00,5.31801,5.31837,5.31674,5.31714,14000000.0
2009-06-25 20:38:00,5.31847,5.31913,5.31792,5.31882,16000000.0
2009-06-25 20:39:00,5.31964,5.32018,5.31825,5.31996,14000000.0
2009-06-25 20:40:00,5.32028,5.32028,5.31853,5.31972,17000000.0
2009-06-25 20:41:00,5.31989,5.32071,5.31858,5.31908,16000000.0
2009-06-25 20:42:00,5.31941,5.32066,5.31848,5.3203,22000000.0
2009-06-25 20:43:00,5.3183,5.31921,5.31728,5.31786,18000000.0
2009-06-25 20:44:00,5.31895,5.31973,5.31786,5.3193,16000000.0
2009-06-25 20:45:00,5.31968,5.32007,5.319,5.31971,8000000.0
2009-06-25 20:46:00,5.31867,5.31951,5.31746,5.3184,19000000.0
2009-06-25 20:47:00,5.31762,5.31922,5.31762,5.31891,12000000.0
2009-06-25 20:48:00,5.31863,5.31915,5.31789,5.31915,9000000.0
2009-06-25 20:49:00,5.31928,5.31974,5.31811,5.31935,19000000.0
2009-06-25 20:50:00,5.31826,5.31913,5.31714,5.318,15000000.0
2009-06-25 20:51:00,5.31935,5.31988,5.31825,5.31825,9000000.0
2009-06-25 20:52:00,5.31865,5.31961,5.31792,5.31955,11000000.0
2009-06-25 20:53:00,5.31913,5.31913,5.31694,5.31898,15000000.0
2009-06-25 20:54:00,5.31748,5.31838,5.31623,5.31734,12000000.0
2009-06-25 20:55:00,5.31587,5.31739,5.31587,5.31606,18000000.0
2009-06-25 20:56:00,5.31683,5.31754,5.31582,5.3166,12000000.0
2009-06-25 20:57:00,5.31676,5.3171,5.31551,5.3157,13000000.0
2009-06-25 20:58:00,5.31666,5.31725,5.31553,5.31643,11000000.0
2009-06-25 20:59:00,5.31694,5.31879,5.31579,5.31879,11000000.0
2009-06-25 21:00:00,5.31882,5.31952,5.31748,5.31936,17000000.0
2009-06-25 21:01:00,5.31997,5.31997,5.31768,5.31871,10000000.0
2009-06-25 21:02:00,5.31804,5.31882,5.3176,5.31843,8000000.0
2009-06-25 21:03:00,5.3184,5.31964,5.3184,5.31946,19000000.0
2009-06-25 21:04:00,5.31819,5.31933,5.31752,5.31795,18000000.0
2009-06-25 21:05:00,5.31889,5.31889,5.31638,5.3171,14000000.0
2009-06-25 21:06:00,5.31523,5.31687,5.31499,5.31598,12000000.0
2009-06-25 21:07:00,5.31618,5.31639,5.31438,5.31488,10000000.0
2009-06-25 21:08:00,5.31571,5.31626,5.31407,5.31535,14000000.0
2009-06-25 21:09:00,5.31447,5.3151,5.31363,5.31401,16000000.0
2009-06-25 21:10:00,5.3147,5.31523,5.31359,5.31523,15000000.0
2009-06-25 21:11:00,5.3142,5.31448,5.3131,5.31331,13000000.0
2009-06-25 21:12:00,5.3122,5.31485,5.31217,5.31403,10000000.0
2009-06-25 21:13:00,5.31565,5.3163,5.31487,5.31584,14000000.0
2009-06-25 21:14:00,5.31542,5.31592,5.31465,5.31592,10000000.0
2009-06-25 21:15:00,5.31609,5.31627,5.31435,5.31529,15000000.0
2009-06-25 21:16:00,5.31509,5.31668,5.31496,5.31668,11000000.0
2009-06-25 21:17:00,5.31543,5.31738,5.31543,5.316,13000000.0
2009-06-25 21:18:00,5.31725,5.31789,5.31543,5.31735,17000000.0
2009-06-25 21:19:00,5.31603,5.31698,5.31532,5.31532,12000000.0
2009-06-25 21:20:00,5.31621,5.31673,5.31478,5.31662,14000000.0
2009-06-25 21:21:00,5.3164,5.31676,5.31565,5.31649,11000000.0
2009-06-25 21:22:00,5.31735,5.31735,5.31543,5.31543,9000000.0
2009-06-25 21:23:00,5.31715,5.31749,5.31573,5.316,7000000.0
2009-06-25 21:24:00,5.3162,5.31705,5.31519,5.31519,11000000.0
2009-06-25 21:25:00,5.31523,5.31624,5.31523,5.31547,7000000.0
2009-06-25 21:26:00,5.31481,5.31615,5.31445,5.31614,13000000.0
2009-06-25 21:27:00,5.31671,5.31693,5.31465,5.31592,11000000.0
2009-06-25 21:28:00,5.31469,5.31556,5.31372,5.31466,15000000.0
2009-06-25 21:29:00,5.31352,5.31458,5.31304,5.31389,12000000.0
2009-06-25 21:30:00,5.31381,5.3159,5.31355,5.31584,10000000.0
2009-06-25 21:31:00,5.31436,5.31721,5.31436,5.31721,10000000.0
2009-06-25 21:32:00,5.31697,5.31705,5.31535,5.31626,12000000.0
2009-06-25 21:33:00,5.31598,5.31719,5.31483,5.31483,19000000.0
2009-06-25 21:34:00,5.31563,5.31775,5.31563,5.31744,8000000.0
2009-06-25 21:35:00,5.3186,5.31899,5.31754,5.31831,20000000.0
2009-06-25 21:36:00,5.31861,5.31899,5.31656,5.31773,19000000.0
2009-06-25 21:37:00,5.31833,5.3202,5.31739,5.31967,19000000.0
2009-06-25 21:38:00,5.32035,5.32035,5.31867,5.31867,13000000.0
2009-06-25 21:39:00,5.3192,5.3202,5.31835,5.31835,17000000.0
2009-06-25 21:40:00,5.31906,5.31928,5.31773,5.31773,7000000.0
2009-06-25 21:41:00,5.31814,5.31962,5.31777,5.31962,11000000.0
2009-06-25 21:42:00,5.31993,5.32004,5.31781,5.31983,18000000.0
2009-06-25 21:43:00,5.31849,5.31992,5.31839,5.31931,13000000.0
2009-06-25 21:44:00,5.31882,5.3193,5.31776,5.3193,16000000.0
2009-06-25 21:45:00,5.31827,5.31963,5.31827,5.31912,11000000.0
2009-06-25 21:46:00,5.31957,5.31957,5.31715,5.31715,13000000.0
2009-06-25 21:47:00,5.31887,5.31887,5.31644,5.31644,13000000.0
2009-06-25 21:48:00,5.31771,5.31789,5.31617,5.31617,17000000.0
2009-06-25 21:49:00,5.31743,5.3181,5.31684,5.31684,8000000.0
2009-06-25 21:50:00,5.31804,5.31841,5.31707,5.3175,11000000.0
2009-06-25 21:51:00,5.31829,5.31829,5.31701,5.31719,13000000.0
2009-06-25 21:52:00,5.31756,5.31866,5.31702,5.31712,13000000.0
2009-06-25 21:53:00,5.31794,5.31832,5.31703,5.31753,14000000.0
2009-06-25 21:54:00,5.31729,5.31808,5.31655,5.31801,11000000.0
2009-06-25 21:55:00,5.31773,5.31789,5.31629,5.31629,17000000.0
2009-06-25 21:56:00,5.31766,5.31767,5.31598,5.31754,12000000.0
2009-06-25 21:57:00,5.31568,5.31709,5.31557,5.31651,16000000.0
2009-06-25 21:58:00,5.31775,5.3179,5.31616,5.31751,9000000.0
2009-06-25 21:59:00,5.31831,5.31837,5.31589,5.31738,18000000.0
2009-06-25 22:00:00,5.31558,5.31773,5.31547,5.31724,13000000.0
2009-06-25 22:01:00,5.31768,5.31768,5.31518,5.31579,11000000.0
2009-06-25 22:02:00,5.31676,5.31676,5.31442,5.3152,17000000.0
2009-06-25 22:03:00,5.31589,5.31589,5.31482,5.31503,23000000.0
2009-06-25 22:04:00,5.3162,5.3162,5.31407,5.31407,15000000.0
2009-06-25 22:05:00,5.31595,5.31692,5.31451,5.31692,14000000.0
2009-06-25 22:06:00,5.31619,5.31652,5.31503,5.31609,15000000.0
2009-06-25 22:07:00,5.31597,5.31613,5.3152,5.31547,9000000.0
2009-06-25 22:08:00,5.31673,5.31696,5.31483,5.31577,18000000.0
2009-06-25 22:09:00,5.31646,5.31646,5.31493,5.31619,11000000.0
2009-06-25 22:10:00,5.31518,5.31633,5.31505,5.31505,7000000.0
2009-06-25 22:11:00,5.31591,5.31621,5.31566,5.31621,8000000.0
2009-06-25 22:12:00,5.31628,5.31646,5.31514,5.31569,16000000.0
2009-06-25 22:13:00,5.31542,5.31603,5.31463,5.31603,24000000.0
2009-06-25 22:14:00,5.31591,5.31599,5.31487,5.31575,9000000.0
2009-06-25 22:15:00,5.31551,5.31606,5.31513,5.31593,10000000.0
2009-06-25 22:16:00,5.3156,5.31578,5.31459,5.31511,13000000.0
2009-06-25 22:17:00,5.31561,5.31635,5.31446,5.31495,20000000.0
2009-06-25 22:18:00,5.31534,5.31575,5.3147,5.3147,11000000.0
2009-06-25 22:19:00,5.31507,5.31534,5.31349,5.315,15000000.0
2009-06-25 22:20:00,5.31493,5.31517,5.31354,5.31517,16000000.0
2009-06-25 22:21:00,5.31392,5.3146,5.31312,5.3146,12000000.0
2009-06-25 22:22:00,5.31494,5.31542,5.31317,5.3138,14000000.0
2009-06-25 22:23:00,5.31531,5.31534,5.31376,5.31534,11000000.0
2009-06-25 22:24:00,5.31578,5.31578,5.31418,5.31504,16000000.0
2009-06-25 22:25:00,5.31568,5.31613,5.3143,5.3155,14000000.0
2009-06-25 22:26:00,5.31664,5.31664,5.31446,5.31527,10000000.0
2009-06-25 22:27:00,5.31547,5.31619,5.31455,5.31618,14000000.0
2009-06-25 22:28:00,5.31591,5.31669,5.31537,5.3159,12000000.0
2009-06-25 22:29:00,5.31565,5.31737,5.31557,5.31721,13000000.0
2009-06-25 22:30:00,5.31719,5.31719,5.31555,5.31555,8000000.0
2009-06-25 22:31:00,5.31646,5.31654,5.31544,5.3165,11000000.0
2009-06-25 22:32:00,5.3167,5.31772,5.31568,5.31568,20000000.0
2009-06-25 22:33:00,5.31762,5.31762,5.3158,5.31613,11000000.0
2009-06-25 22:34:00,5.31611,5.31672,5.31585,5.31645,10000000.0
2009-06-25 22:35:00,5.3165,5.31713,5.31582,5.31649,13000000.0
2009-06-25 22:36:00,5.31724,5.31743,5.31588,5.31651,9000000.0
2009-06-25 22:37:00,5.31666,5.31735,5.31598,5.31598,13000000.0
2009-06-25 22:38:00,5.31622,5.31679,5.31562,5.31601,9000000.0
2009-06-25 22:39:00,5.3169,5.3169,5.31542,5.31605,12000000.0
2009-06-25 22:40:00,5.31618,5.317,5.31552,5.31558,9000000.0
2009-06-25 22:41:00,5.31603,5.31711,5.31527,5.31695,14000000.0
2009-06-25 22:42:00,5.31639,5.31725,5.31614,5.31614,13000000.0
2009-06-25 22:43:00,5.31589,5.3169,5.31551,5.31647,12000000.0
2009-06-25 22:44:00,5.31629,5.31747,5.31557,5.31557,15000000.0
2009-06-25 22:45:00,5.31625,5.31703,5.31572,5.31602,13000000.0
2009-06-25 22:46:00,5.31635,5.31693,5.31541,5.31657,14000000.0
2009-06-25 22:47:00,5.31721,5.31772,5.316,5.3171,15000000.0
2009-06-25 22:48:00,5.31587,5.31751,5.31587,5.31698,13000000.0
2009-06-25 22:49:00,5.3172,5.31782,5.31569,5.31782,13000000.0
2009-06-25 22:50:00,5.31784,5.31828,5.31692,5.31751,15000000.0
2009-06-25 22:51:00,5.31823,5.31845,5.31695,5.3179,14000000.0
2009-06-25 22:52:00,5.31835,5.31835,5.31642,5.31642,9000000.0
2009-06-25 22:53:00,5.31761,5.31835,5.31693,5.31713,15000000.0
2009-06-25 22:54:00,5.31765,5.3179,5.31652,5.31789,17000000.0
2009-06-25 22:55:00,5.31743,5.31829,5.3169,5.31758,16000000.0
2009-06-25 22:56:00,5.3166,5.31798,5.3166,5.31716,13000000.0
2009-06-25 22:57:00,5.31727,5.31768,5.31678,5.31688,8000000.0
2009-06-25 22:58:00,5.31771,5.31837,5.3171,5.31837,8000000.0
2009-06-25 22:59:00,5.31786,5.31838,5.31691,5.31726,19000000.0
2009-06-25 23:00:00,5.31852,5.31907,5.31738,5.31844,10000000.0
2009-06-25 23:01:00,5.31912,5.31934,5.31759,5.31807,7000000.0
2009-06-25 23:02:00,5.31792,5.31894,5.31688,5.3185,15000000.0
2009-06-25 23:03:00,5.31847,5.31893,5.31714,5.31836,17000000.0
2009-06-25 23:04:00,5.31816,5.31871,5.31685,5.31775,19000000.0
2009-06-25 23:05:00,5.31656,5.31775,5.31656,5.31775,9000000.0
2009-06-25 23:06:00,5.31658,5.31796,5.31658,5.31783,12000000.0
2009-06-25 23:07:00,5.31746,5.31789,5.31739,5.31783,14000000.0
2009-06-25 23:08:00,5.31788,5.31788,5.31663,5.31727,16000000.0
2009-06-25 23:09:00,5.31756,5.31756,5.3161,5.31665,9000000.0
2009-06-25 23:10:00,5.31712,5.31734,5.31612,5.31692,12000000.0
2009-06-25 23:11:00,5.31635,5.31733,5.31605,5.31705,14000000.0
2009-06-25 23:12:00,5.31716,5.3176,5.31716,5.3176,7000000.0
2009-06-25 23:13:00,5.3177,5.31772,5.31633,5.31633,14000000.0
2009-06-25 23:14:00,5.31671,5.31698,5.31505,5.31623,19000000.0
2009-06-25 23:15:00,5.31539,5.3167,5.31453,5.31584,13000000.0
2009-06-25 23:16:00,5.31621,5.31646,5.31613,5.31646,15000000.0
2009-06-25 23:17:00,5.31626,5.31645,5.31522,5.31635,11000000.0
2009-06-25 23:18:00,5.31591,5.31694,5.31566,5.31598,12000000.0
2009-06-25 23:19:00,5.31609,5.31645,5.31575,5.31601,14000000.0
2009-06-25 23:20:00,5.31739,5.31821,5.3166,5.31788,19000000.0
2009-06-25 23:21:00,5.31706,5.31816,5.31685,5.31787,7000000.0
2009-06-25 23:22:00,5.31794,5.31849,5.3162,5.3172,15000000.0
2009-06-25 23:23:00,5.31708,5.31799,5.31708,5.3178,11000000.0
2009-06-25 23:24:00,5.31767,5.31822,5.3162,5.31683,14000000.0
2009-06-25 23:25:00,5.31694,5.31699,5.31566,5.31644,11000000.0
2009-06-25 23:26:00,5.31656,5.31719,5.31538,5.31538,14000000.0
2009-06-25 23:27:00,5.31608,5.31608,5.31514,5.31572,11000000.0
2009-06-25 23:28:00,5.31624,5.31624,5.31418,5.31503,12000000.0
2009-06-25 23:29:00,5.31594,5.31594,5.3145,5.3145,16000000.0
2009-06-25 23:30:00,5.31489,5.31544,5.31422,5.31528,20000000.0
2009-06-25 23:31:00,5.31389,5.31569,5.31389,5.31498,11000000.0
2009-06-25 23:32:00,5.31555,5.31584,5.31459,5.31486,16000000.0
2009-06-25 23:33:00,5.3151,5.31586,5.31441,5.31493,12000000.0
2009-06-25 23:34:00,5.31565,5.31585,5.31565,5.31565,13000000.0
2009-06-25 23:35:00,5.31565,5.31585,5.31565,5.31565,9000000.0
2009-06-25 23:36:00,5.31566,5.31566,5.3146,5.3146,9000000.0
2009-06-25 23:37:00,5.31474,5.31585,5.31456,5.31523,14000000.0
2009-06-25 23:38:00,5.31514,5.3162,5.31486,5.31528,13000000.0
2009-06-25 23:39:00,5.31557,5.31557,5.31512,5.31512,17000000.0
2009-06-25 23:40:00,5.3158,5.31647,5.31553,5.31563,12000000.0
2009-06-25 23:41:00,5.31571,5.31601,5.31562,5.31601,17000000.0
2009-06-25 23:42:00,5.31602,5.3164,5.31602,5.31613,22000000.0
2009-06-25 23:43:00,5.31585,5.31605,5.31585,5.31598,15000000.0
2009-06-25 23:44:00,5.31585,5.31605,5.31585,5.31597,14000000.0
2009-06-25 23:45:00,5.31605,5.31605,5.31585,5.31605,20000000.0
2009-06-25 23:46:00,5.31577,5.31663,5.31534,5.31586,14000000.0
2009-06-25 23:47:00,5.31526,5.31585,5.31338,5.31338,10000000.0
2009-06-25 23:48:00,5.31397,5.31536,5.31384,5.31409,18000000.0
2009-06-25 23:49:00,5.31417,5.31597,5.31417,5.31443,14000000.0
2009-06-25 23:50:00,5.31365,5.31571,5.31365,5.31432,13000000.0
2009-06-25 23:51:00,5.31437,5.31494,5.31368,5.31368,8000000.0
2009-06-25 23:52:00,5.31453,5.31453,5.31347,5.31431,16000000.0
2009-06-25 23:53:00,5.31476,5.31588,5.31428,5.31428,18000000.0
2009-06-25 23:54:00,5.31442,5.31564,5.31331,5.31331,12000000.0
2009-06-25 23:55:00,5.31399,5.31447,5.31303,5.31388,19000000.0
2009-06-25 23:56:00,5.31467,5.31509,5.31298,5.31328,14000000.0
2009-06-25 23:57:00,5.31306,5.31381,5.31165,5.3123,16000000.0
2009-06-25 23:58:00,5.3121,5.31414,5.3121,5.31383,13000000.0
2009-06-25 23:59:00,5.31543,5.31683,5.31359,5.31359,14000000.0
2009-06-26 00:00:00,5.31531,5.31531,5.31333,5.31405,17000000.0
2009-06-26 00:01:00,5.31445,5.31528,5.31445,5.31528,12000000.0
2009-06-26 00:02:00,5.31329,5.31596,5.31329,5.3136,15000000.0
2009-06-26 00:03:00,5.31382,5.3152,5.31358,5.31481,14000000.0
2009-06-26 00:04:00,5.31466,5.31594,5.31443,5.31574,12000000.0
2009-06-26 00:05:00,5.3155,5.3155,5.3138,5.31475,12000000.0
2009-06-26 00:06:00,5.31464,5.31559,5.31371,5.31371,12000000.0
2009-06-26 00:07:00,5.31467,5.31562,5.31394,5.31427,11000000.0
2009-06-26 00:08:00,5.31444,5.31497,5.31366,5.31446,15000000.0
2009-06-26 00:09:00,5.31398,5.31463,5.31309,5.31423,12000000.0
2009-06-26 00:10:00,5.31418,5.31467,5.31336,5.31426,19000000.0
2009-06-26 00:11:00,5.31422,5.31423,5.31283,5.31401,8000000.0
2009-06-26 00:12:00,5.31387,5.3146,5.31313,5.31398,9000000.0
2009-06-26 00:13:00,5.31386,5.31487,5.31296,5.31296,13000000.0
2009-06-26 00:14:00,5.315,5.31504,5.31364,5.31394,14000000.0
2009-06-26 00:15:00,5.31566,5.31642,5.31449,5.31612,12000000.0
2009-06-26 00:16:00,5.31653,5.31678,5.31501,5.31607,12000000.0
2009-06-26 00:17:00,5.31615,5.31659,5.31532,5.31612,10000000.0
2009-06-26 00:18:00,5.3158,5.31686,5.31514,5.31573,19000000.0
2009-06-26 00:19:00,5.31575,5.31612,5.31575,5.31594,12000000.0
2009-06-26 00:20:00,5.31454,5.31656,5.31454,5.31633,11000000.0
2009-06-26 00:21:00,5.31621,5.31635,5.31548,5.31635,14000000.0
2009-06-26 00:22:00,5.31653,5.31733,5.31524,5.31733,13000000.0
2009-06-26 00:23:00,5.31572,5.31664,5.3156,5.31664,13000000.0
2009-06-26 00:24:00,5.31708,5.31715,5.31695,5.31695,9000000.0
2009-06-26 00:25:00,5.3169,5.31694,5.31529,5.31534,13000000.0
2009-06-26 00:26:00,5.31603,5.31686,5.31537,5.31641,14000000.0
2009-06-26 00:27:00,5.31714,5.31781,5.31683,5.31781,15000000.0
2009-06-26 00:28:00,5.31723,5.31751,5.31667,5.31742,7000000.0
2009-06-26 00:29:00,5.31721,5.31813,5.31686,5.3169,17000000.0
2009-06-26 00:30:00,5.31864,5.31864,5.31454,5.31521,9000000.0
2009-06-26 00:31:00,5.31528,5.31727,5.31517,5.31616,13000000.0
2009-06-26 00:32:00,5.31724,5.31724,5.31524,5.31631,8000000.0
2009-06-26 00:33:00,5.3161,5.317,5.3161,5.31682,19000000.0
2009-06-26 00:34:00,5.31667,5.31708,5.31667,5.31702,15000000.0
2009-06-26 00:35:00,5.31561,5.31768,5.31538,5.31642,12000000.0
2009-06-26 00:36:00,5.31717,5.31733,5.3154,5.31716,15000000.0
2009-06-26 00:37:00,5.31684,5.31684,5.31534,5.31614,15000000.0
2009-06-26 00:38:00,5.31654,5.31688,5.31647,5.31666,18000000.0
2009-06-26 00:39:00,5.3163,5.31704,5.3163,5.31704,20000000.0
2009-06-26 00:40:00,5.31711,5.31767,5.31629,5.31691,10000000.0
2009-06-26 00:41:00,5.31725,5.31725,5.31506,5.31622,9000000.0
2009-06-26 00:42:00,5.31544,5.31594,5.31433,5.31433,16000000.0
2009-06-26 00:43:00,5.31386,5.31577,5.31362,5.31415,16000000.0
2009-06-26 00:44:00,5.31423,5.31518,5.31358,5.31518,10000000.0
2009-06-26 00:45:00,5.31478,5.31596,5.31407,5.31449,16000000.0
2009-06-26 00:46:00,5.31454,5.31757,5.31454,5.31584,12000000.0
2009-06-26 00:47:00,5.31656,5.31674,5.3157,5.31606,8000000.0
2009-06-26 00:48:00,5.31684,5.31827,5.3157,5.3164,16000000.0
2009-06-26 00:49:00,5.3171,5.3181,5.31684,5.31741,11000000.0
2009-06-26 00:50:00,5.31813,5.31831,5.31677,5.31755,9000000.0
2009-06-26 00:51:00,5.31753,5.31796,5.31655,5.31725,9000000.0
2009-06-26 00:52:00,5.31768,5.31855,5.31679,5.31813,18000000.0
2009-06-26 00:53:00,5.31835,5.3191,5.3174,5.31862,12000000.0
2009-06-26 00:54:00,5.31858,5.31957,5.3182,5.31844,12000000.0
2009-06-26 00:55:00,5.31923,5.31923,5.31661,5.31661,11000000.0
2009-06-26 00:56:00,5.31784,5.31905,5.31706,5.31749,14000000.0
2009-06-26 00:57:00,5.31702,5.31892,5.31702,5.31808,15000000.0
2009-06-26 00:58:00,5.31767,5.31887,5.31713,5.31833,9000000.0
2009-06-26 00:59:00,5.31874,5.31902,5.3168,5.31764,17000000.0
2009-06-26 01:00:00,5.31815,5.31927,5.31739,5.31854,12000000.0
2009-06-26 01:01:00,5.31885,5.31885,5.31665,5.31751,15000000.0
2009-06-26 01:02:00,5.31794,5.31823,5.31685,5.31721,10000000.0
2009-06-26 01:03:00,5.31775,5.31869,5.31707,5.3176,13000000.0
2009-06-26 01:04:00,5.31877,5.31877,5.31658,5.31817,13000000.0
2009-06-26 01:05:00,5.3188,5.3188,5.31633,5.31633,13000000.0
2009-06-26 01:06:00,5.31848,5.31848,5.31637,5.31688,12000000.0
2009-06-26 01:07:00,5.31677,5.31753,5.31574,5.31685,13000000.0
2009-06-26 01:08:00,5.31659,5.31736,5.31599,5.31611,15000000.0
2009-06-26 01:09:00,5.31642,5.31748,5.31617,5.31699,17000000.0
2009-06-26 01:10:00,5.31743,5.31748,5.31532,5.31532,10000000.0
2009-06-26 01:11:00,5.31545,5.3169,5.31545,5.31619,11000000.0
2009-06-26 01:12:00,5.31613,5.31774,5.31608,5.31717,10000000.0
2009-06-26 01:13:00,5.3164,5.31693,5.31552,5.31619,11000000.0
2009-06-26 01:14:00,5.31647,5.31708,5.31569,5.31702,13000000.0
2009-06-26 01:15:00,5.31626,5.31712,5.31609,5.31613,9000000.0
2009-06-26 01:16:00,5.31667,5.31762,5.31635,5.31645,12000000.0
2009-06-26 01:17:00,5.31692,5.31715,5.31658,5.31678,11000000.0
2009-06-26 01:18:00,5.31689,5.31714,5.31508,5.31585,12000000.0
2009-06-26 01:19:00,5.31526,5.31646,5.31464,5.31464,19000000.0
2009-06-26 01:20:00,5.31511,5.31592,5.31488,5.31521,11000000.0
2009-06-26 01:21:00,5.31557,5.316,5.31542,5.31542,12000000.0
2009-06-26 01:22:00,5.31469,5.31528,5.31397,5.31412,9000000.0
2009-06-26 01:23:00,5.31458,5.3149,5.31345,5.31345,13000000.0
2009-06-26 01:24:00,5.31492,5.31492,5.31341,5.31467,14000000.0
2009-06-26 01:25:00,5.3146,5.31522,5.31395,5.31429,11000000.0
2009-06-26 01:26:00,5.3143,5.31459,5.31348,5.31409,10000000.0
2009-06-26 01:27:00,5.31419,5.31506,5.31348,5.31438,17000000.0
2009-06-26 01:28:00,5.31428,5.31468,5.3136,5.31385,13000000.0
2009-06-26 01:29:00,5.3148,5.31547,5.31353,5.31509,19000000.0
2009-06-26 01:30:00,5.31546,5.31624,5.31435,5.3151,15000000.0
2009-06-26 01:31:00,5.31614,5.31618,5.31532,5.31556,15000000.0
2009-06-26 01:32:00,5.31518,5.31659,5.31452,5.31597,12000000.0
2009-06-26 01:33:00,5.31512,5.31703,5.31481,5.31684,8000000.0
2009-06-26 01:34:00,5.31657,5.31806,5.31562,5.316,18000000.0
2009-06-26 01:35:00,5.31666,5.31759,5.31632,5.31725,12000000.0
2009-06-26 01:36:00,5.31721,5.31734,5.31614,5.31681,16000000.0
2009-06-26 01:37:00,5.31728,5.31728,5.31471,5.31534,15000000.0
2009-06-26 01:38:00,5.31587,5.31587,5.31361,5.3147,18000000.0
2009-06-26 01:39:00,5.31455,5.31521,5.31379,5.31464,10000000.0
2009-06-26 01:40:00,5.31287,5.3145,5.31261,5.31354,11000000.0
2009-06-26 01:41:00,5.31458,5.31458,5.31269,5.31308,16000000.0
2009-06-26 01:42:00,5.31339,5.31426,5.31153,5.31337,14000000.0
2009-06-26 01:43:00,5.31256,5.31296,5.31186,5.31202,16000000.0
2009-06-26 01:44:00,5.31268,5.31293,5.31158,5.31236,15000000.0
2009-06-26 01:45:00,5.31188,5.31248,5.31115,5.31197,16000000.0
2009-06-26 01:46:00,5.31201,5.31285,5.31159,5.31224,9000000.0
2009-06-26 01:47:00,5.31261,5.31282,5.31062,5.31136,17000000.0
2009-06-26 01:48:00,5.31158,5.31215,5.31064,5.31101,16000000.0
2009-06-26 01:49:00,5.31161,5.31161,5.30968,5.30968,10000000.0
2009-06-26 01:50:00,5.30969,5.31009,5.30886,5.3096,11000000.0
2009-06-26 01:51:00,5.30902,5.30902,5.30761,5.30825,12000000.0
2009-06-26 01:52:00,5.30908,5.30965,5.30832,5.30893,12000000.0
2009-06-26 01:53:00,5.3075,5.30915,5.3075,5.30854,18000000.0
2009-06-26 01:54:00,5.30884,5.30907,5.30774,5.30774,14000000.0
2009-06-26 01:55:00,5.30739,5.30898,5.30739,5.30768,18000000.0
2009-06-26 01:56:00,5.30733,5.30883,5.30733,5.30753,8000000.0
2009-06-26 01:57:00,5.30867,5.30927,5.30746,5.30809,13000000.0
2009-06-26 01:58:00,5.30922,5.30922,5.30739,5.30739,11000000.0
2009-06-26 02:01:00,5.30839,5.30934,5.30719,5.30747,21000000.0
2009-06-26 02:02:00,5.30786,5.3087,5.3072,5.30742,10000000.0
2009-06-26 02:03:00,5.30799,5.30876,5.30769,5.30816,8000000.0
2009-06-26 02:04:00,5.3076,5.30908,5.30717,5.30717,14000000.0
2009-06-26 02:05:00,5.30736,5.30796,5.30685,5.30685,14000000.0
2009-06-26 02:06:00,5.30751,5.3088,5.30673,5.30688,15000000.0
2009-06-26 02:07:00,5.30832,5.30846,5.3066,5.30809,10000000.0
2009-06-26 02:08:00,5.30762,5.30887,5.30717,5.30765,16000000.0
2009-06-26 02:09:00,5.30817,5.30862,5.30589,5.3073,18000000.0
2009-06-26 02:10:00,5.3062,5.30669,5.30375,5.30467,16000000.0
2009-06-26 02:11:00,5.30446,5.30492,5.30327,5.30409,14000000.0
2009-06-26 02:12:00,5.30334,5.30542,5.30323,5.30429,10000000.0
2009-06-26 02:13:00,5.30351,5.30351,5.2994,5.30046,15000000.0
2009-06-26 02:14:00,5.30086,5.30148,5.2988,5.30036,19000000.0
2009-06-26 02:15:00,5.29908,5.30033,5.29797,5.29913,12000000.0
2009-06-26 02:16:00,5.2991,5.29972,5.29823,5.29853,18000000.0
2009-06-26 02:17:00,5.29807,5.29934,5.29769,5.29769,14000000.0
2009-06-26 02:18:00,5.29954,5.29966,5.29825,5.29894,12000000.0
2009-06-26 02:19:00,5.29947,5.30058,5.2985,5.30032,14000000.0
2009-06-26 02:20:00,5.29896,5.30042,5.29896,5.30006,13000000.0
2009-06-26 02:21:00,5.30037,5.30057,5.29812,5.29882,15000000.0
2009-06-26 02:22:00,5.29818,5.29864,5.29734,5.29797,13000000.0
2009-06-26 02:23:00,5.29807,5.29838,5.297,5.29788,16000000.0
2009-06-26 02:24:00,5.29881,5.29932,5.29707,5.2991,17000000.0
2009-06-26 02:25:00,5.29761,5.29851,5.29674,5.29811,10000000.0
2009-06-26 02:26:00,5.29753,5.29834,5.29634,5.29634,13000000.0
2009-06-26 02:27:00,5.2964,5.2987,5.29631,5.2987,7000000.0
2009-06-26 02:28:00,5.29707,5.29925,5.29665,5.29887,9000000.0
2009-06-26 02:29:00,5.29872,5.30047,5.29808,5.30038,20000000.0
2009-06-26 02:30:00,5.29943,5.2995,5.29811,5.29844,11000000.0
2009-06-26 02:31:00,5.29831,5.29905,5.29735,5.29811,9000000.0
2009-06-26 02:32:00,5.29961,5.29964,5.29743,5.29769,13000000.0
2009-06-26 02:33:00,5.29835,5.30002,5.29794,5.29879,14000000.0
2009-06-26 02:34:00,5.29762,5.30011,5.29762,5.3001,17000000.0
2009-06-26 02:35:00,5.30082,5.30116,5.29947,5.29959,15000000.0
2009-06-26 02:36:00,5.29945,5.30065,5.29894,5.29894,14000000.0
2009-06-26 02:37:00,5.29898,5.3002,5.29842,5.29915,13000000.0
2009-06-26 02:38:00,5.30052,5.30052,5.29851,5.29962,14000000.0
2009-06-26 02:39:00,5.30033,5.30048,5.29872,5.2988,15000000.0
2009-06-26 02:40:00,5.30002,5.30002,5.29852,5.29855,12000000.0
2009-06-26 02:41:00,5.29985,5.30058,5.29877,5.29877,13000000.0
2009-06-26 02:42:00,5.29978,5.3007,5.29898,5.29989,16000000.0
2009-06-26 02:43:00,5.30127,5.30177,5.29969,5.30127,18000000.0
2009-06-26 02:44:00,5.30102,5.30103,5.29904,5.29904,10000000.0
2009-06-26 02:45:00,5.29953,5.30076,5.29882,5.29918,14000000.0
2009-06-26 02:46:00,5.29878,5.30013,5.29827,5.29982,18000000.0
2009-06-26 02:47:00,5.29916,5.30018,5.29821,5.29821,17000000.0
2009-06-26 02:48:00,5.29946,5.30002,5.29883,5.29987,7000000.0
2009-06-26 02:49:00,5.29881,5.29985,5.29864,5.29962,13000000.0
2009-06-26 02:50:00,5.30018,5.30018,5.29901,5.29911,14000000.0
2009-06-26 02:51:00,5.29961,5.30102,5.29922,5.29996,15000000.0
2009-06-26 02:52:00,5.29922,5.30121,5.29922,5.30083,15000000.0
2009-06-26 02:53:00,5.30025,5.30114,5.30007,5.30086,9000000.0
2009-06-26 02:54:00,5.30039,5.30228,5.30039,5.30215,13000000.0
2009-06-26 02:55:00,5.30106,5.30186,5.30029,5.30029,11000000.0
2009-06-26 02:56:00,5.30073,5.30109,5.29985,5.29993,18000000.0
2009-06-26 02:57:00,5.30044,5.30203,5.29999,5.30127,13000000.0
2009-06-26 02:58:00,5.30284,5.30292,5.30118,5.30176,9000000.0
2009-06-26 02:59:00,5.30173,5.30216,5.30019,5.3016,14000000.0
2009-06-26 03:00:00,5.29974,5.30115,5.29974,5.30007,11000000.0
2009-06-26 03:01:00,5.30114,5.30148,5.30017,5.30148,11000000.0
2009-06-26 03:02:00,5.3012,5.3012,5.29976,5.29976,11000000.0
2009-06-26 03:03:00,5.30009,5.30145,5.29908,5.29908,23000000.0
2009-06-26 03:04:00,5.29968,5.29987,5.29844,5.29881,11000000.0
2009-06-26 03:05:00,5.29849,5.30083,5.29849,5.30079,17000000.0
2009-06-26 03:06:00,5.29977,5.30118,5.29973,5.30008,9000000.0
2009-06-26 03:07:00,5.30014,5.30071,5.29864,5.29962,15000000.0
2009-06-26 03:08:00,5.29958,5.29971,5.29827,5.29883,12000000.0
2009-06-26 03:09:00,5.29978,5.29993,5.29851,5.29874,15000000.0
2009-06-26 03:10:00,5.29997,5.30097,5.29927,5.29963,19000000.0
2009-06-26 03:11:00,5.30032,5.30121,5.29958,5.30121,15000000.0
2009-06-26 03:12:00,5.30093,5.30093,5.29839,5.29915,18000000.0
2009-06-26 03:13:00,5.29997,5.29997,5.29797,5.29899,18000000.0
2009-06-26 03:14:00,5.29944,5.30025,5.29842,5.29944,10000000.0
2009-06-26 03:15:00,5.29991,5.30016,5.29796,5.29796,7000000.0
2009-06-26 03:16:00,5.2987,5.2987,5.2976,5.29766,8000000.0
2009-06-26 03:17:00,5.29769,5.29834,5.29668,5.29834,10000000.0
2009-06-26 03:18:00,5.29792,5.29837,5.29679,5.29679,15000000.0
2009-06-26 03:19:00,5.29671,5.29839,5.29645,5.29751,10000000.0
2009-06-26 03:20:00,5.2972,5.29804,5.29627,5.29627,16000000.0
2009-06-26 03:21:00,5.29692,5.29812,5.29652,5.29652,11000000.0
2009-06-26 03:22:00,5.2973,5.29764,5.29615,5.29615,10000000.0
2009-06-26 03:23:00,5.29723,5.29723,5.29462,5.29462,12000000.0
2009-06-26 03:24:00,5.29593,5.29701,5.29497,5.29595,13000000.0
2009-06-26 03:25:00,5.29632,5.29632,5.29499,5.29499,11000000.0
2009-06-26 03:26:00,5.29568,5.29714,5.29514,5.297,13000000.0
2009-06-26 03:27:00,5.29749,5.29768,5.29553,5.29638,14000000.0
2009-06-26 03:28:00,5.29744,5.29817,5.29546,5.29675,18000000.0
2009-06-26 03:29:00,5.29674,5.29736,5.29507,5.29507,15000000.0
2009-06-26 03:30:00,5.29541,5.29578,5.29409,5.2946,10000000.0
2009-06-26 03:31:00,5.29592,5.29592,5.29488,5.29551,13000000.0
2009-06-26 03:32:00,5.29514,5.29604,5.29466,5.29548,16000000.0
2009-06-26 03:33:00,5.2945,5.2962,5.29427,5.296,13000000.0
2009-06-26 03:34:00,5.2953,5.2962,5.29479,5.29582,16000000.0
2009-06-26 03:35:00,5.29564,5.29587,5.29468,5.29495,10000000.0
2009-06-26 03:36:00,5.29603,5.29684,5.29537,5.29679,11000000.0
2009-06-26 03:37:00,5.29625,5.29678,5.29464,5.29464,13000000.0
2009-06-26 03:38:00,5.29477,5.29679,5.29477,5.29596,13000000.0
2009-06-26 03:39:00,5.29707,5.29747,5.29524,5.29524,13000000.0
2009-06-26 03:40:00,5.29642,5.29832,5.29631,5.29732,12000000.0
2009-06-26 03:41:00,5.29821,5.29821,5.29585,5.29585,16000000.0
2009-06-26 03:42:00,5.29638,5.29726,5.29575,5.29679,21000000.0
2009-06-26 03:43:00,5.29587,5.29718,5.29587,5.29638,18000000.0
2009-06-26 03:44:00,5.29675,5.29675,5.29468,5.29592,15000000.0
2009-06-26 03:45:00,5.29589,5.2969,5.29565,5.29636,9000000.0
2009-06-26 03:46:00,5.29607,5.2972,5.29567,5.2972,8000000.0
2009-06-26 03:47:00,5.29594,5.29683,5.29541,5.29683,11000000.0
2009-06-26 03:48:00,5.29584,5.29739,5.29551,5.29551,9000000.0
2009-06-26 03:49:00,5.29689,5.29716,5.29548,5.29628,16000000.0
2009-06-26 03:50:00,5.29602,5.29642,5.29523,5.29551,19000000.0
2009-06-26 03:51:00,5.29489,5.29597,5.29473,5.29592,9000000.0
2009-06-26 03:52:00,5.29597,5.29683,5.29476,5.29661,19000000.0
2009-06-26 03:53:00,5.2957,5.29615,5.29525,5.29582,10000000.0
2009-06-26 03:54:00,5.29578,5.29671,5.2953,5.29565,17000000.0
2009-06-26 03:55:00,5.29559,5.29616,5.29501,5.29579,16000000.0
2009-06-26 03:56:00,5.29443,5.29605,5.29443,5.29489,7000000.0
2009-06-26 03:57:00,5.29554,5.29608,5.29448,5.29448,11000000.0
2009-06-26 03:58:00,5.29529,5.29582,5.29455,5.29502,12000000.0
2009-06-26 03:59:00,5.29613,5.29645,5.29513,5.29558,17000000.0
2009-06-26 04:00:00,5.29601,5.29608,5.29481,5.29608,12000000.0
2009-06-26 04:01:00,5.29572,5.29647,5.29494,5.29523,16000000.0
2009-06-26 04:02:00,5.29553,5.2959,5.29421,5.29421,14000000.0
2009-06-26 04:03:00,5.2955,5.29633,5.29468,5.29526,12000000.0
2009-06-26 04:04:00,5.29574,5.29625,5.29516,5.29567,16000000.0
2009-06-26 04:05:00,5.29451,5.29642,5.29451,5.29642,13000000.0
2009-06-26 04:06:00,5.29554,5.29623,5.29458,5.29458,16000000.0
2009-06-26 04:07:00,5.29606,5.29655,5.29493,5.29502,13000000.0
2009-06-26 04:08:00,5.29627,5.29695,5.29604,5.29649,14000000.0
2009-06-26 04:09:00,5.2982,5.2982,5.29679,5.29712,10000000.0
2009-06-26 04:10:00,5.29738,5.29751,5.29592,5.29647,12000000.0
2009-06-26 04:11:00,5.29611,5.29721,5.29569,5.29648,14000000.0
2009-06-26 04:12:00,5.29659,5.29659,5.29524,5.29597,19000000.0
2009-06-26 04:13:00,5.29472,5.29679,5.29472,5.29623,20000000.0
2009-06-26 04:14:00,5.29522,5.29579,5.29446,5.29579,12000000.0
2009-06-26 04:15:00,5.29477,5.29554,5.29423,5.29554,8000000.0
2009-06-26 04:16:00,5.29624,5.29624,5.29448,5.29448,13000000.0
2009-06-26 04:17:00,5.29607,5.29629,5.29484,5.29485,15000000.0
2009-06-26 04:18:00,5.29482,5.29671,5.29482,5.29583,9000000.0
2009-06-26 04:19:00,5.29724,5.29742,5.29607,5.29712,12000000.0
2009-06-26 04:20:00,5.29746,5.29807,5.29693,5.29714,9000000.0
2009-06-26 04:21:00,5.29753,5.29753,5.29579,5.29711,17000000.0
2009-06-26 04:22:00,5.29684,5.29717,5.29611,5.29635,14000000.0
2009-06-26 04:23:00,5.296,5.29789,5.296,5.29789,10000000.0
2009-06-26 04:24:00,5.29657,5.2987,5.29657,5.29852,12000000.0
2009-06-26 04:25:00,5.29876,5.29924,5.29798,5.29912,10000000.0
2009-06-26 04:26:00,5.2983,5.29924,5.29783,5.29883,7000000.0
2009-06-26 04:27:00,5.29781,5.29912,5.29754,5.29796,15000000.0
2009-06-26 04:28:00,5.29793,5.29877,5.29703,5.29703,7000000.0
2009-06-26 04:29:00,5.29831,5.29871,5.29742,5.29808,14000000.0
2009-06-26 04:30:00,5.29811,5.2991,5.29694,5.29796,11000000.0
2009-06-26 04:31:00,5.29601,5.29812,5.29593,5.29711,15000000.0
2009-06-26 04:32:00,5.29823,5.29838,5.29642,5.29642,17000000.0
2009-06-26 04:33:00,5.29705,5.29773,5.29619,5.29644,14000000.0
2009-06-26 04:34:00,5.29568,5.2971,5.29568,5.29684,9000000.0
2009-06-26 04:35:00,5.29723,5.29723,5.29551,5.29618,12000000.0
2009-06-26 04:36:00,5.29588,5.29709,5.29577,5.29645,12000000.0
2009-06-26 04:37:00,5.29665,5.29714,5.29519,5.29519,12000000.0
2009-06-26 04:38:00,5.29614,5.29677,5.29537,5.29605,11000000.0
2009-06-26 04:39:00,5.29719,5.29722,5.29501,5.29503,17000000.0
2009-06-26 04:40:00,5.2968,5.29698,5.29614,5.29689,9000000.0
2009-06-26 04:41:00,5.29589,5.29682,5.29533,5.29533,10000000.0
2009-06-26 04:42:00,5.29667,5.29789,5.29639,5.29697,8000000.0
2009-06-26 04:43:00,5.29784,5.29944,5.29752,5.29885,18000000.0
2009-06-26 04:44:00,5.29967,5.29972,5.29708,5.2983,9000000.0
2009-06-26 04:45:00,5.29817,5.29872,5.29723,5.2987,9000000.0
2009-06-26 04:46:00,5.29925,5.29954,5.29731,5.29731,16000000.0
2009-06-26 04:47:00,5.29848,5.29879,5.29712,5.29761,12000000.0
2009-06-26 04:48:00,5.29926,5.29932,5.29809,5.29908,10000000.0
2009-06-26 04:49:00,5.29852,5.29944,5.29745,5.29834,16000000.0
2009-06-26 04:50:00,5.2993,5.29967,5.29772,5.29772,16000000.0
2009-06-26 04:51:00,5.29929,5.2996,5.29808,5.29827,20000000.0
2009-06-26 04:52:00,5.29841,5.2993,5.29755,5.29755,13000000.0
2009-06-26 04:53:00,5.29929,5.29929,5.29786,5.29786,11000000.0
2009-06-26 04:54:00,5.29901,5.29901,5.29775,5.29901,11000000.0
2009-06-26 04:55:00,5.2989,5.29897,5.29679,5.29679,12000000.0
2009-06-26 04:56:00,5.29796,5.29838,5.29681,5.29681,16000000.0
2009-06-26 04:57:00,5.29657,5.29808,5.29647,5.29787,7000000.0
2009-06-26 04:58:00,5.29753,5.29893,5.29753,5.29856,13000000.0
2009-06-26 04:59:00,5.29824,5.29947,5.2975,5.29812,17000000.0
2009-06-26 05:00:00,5.29903,5.29928,5.29825,5.29928,10000000.0
2009-06-26 05:01:00,5.29952,5.29952,5.29827,5.29855,13000000.0
2009-06-26 05:02:00,5.29875,5.29908,5.2979,5.29859,18000000.0
2009-06-26 05:03:00,5.29951,5.29987,5.29762,5.29765,9000000.0
2009-06-26 05:04:00,5.29979,5.29979,5.29796,5.29849,12000000.0
2009-06-26 05:05:00,5.29969,5.29969,5.29836,5.29836,10000000.0
2009-06-26 05:06:00,5.29941,5.29963,5.29861,5.29947,20000000.0
2009-06-26 05:07:00,5.29807,5.29912,5.298,5.29901,10000000.0
2009-06-26 05:08:00,5.29803,5.29876,5.29657,5.29799,17000000.0
2009-06-26 05:09:00,5.2977,5.29851,5.29663,5.29763,15000000.0
2009-06-26 05:10:00,5.29856,5.29879,5.29708,5.29879,10000000.0
2009-06-26 05:11:00,5.29835,5.29864,5.29762,5.29813,16000000.0
2009-06-26 05:12:00,5.2975,5.29932,5.2974,5.29927,7000000.0
2009-06-26 05:13:00,5.29782,5.29896,5.29719,5.29896,12000000.0
2009-06-26 05:14:00,5.29883,5.29955,5.29873,5.29943,14000000.0
2009-06-26 05:15:00,5.29905,5.29917,5.29765,5.29816,16000000.0
2009-06-26 05:16:00,5.2988,5.2995,5.29773,5.29773,15000000.0
2009-06-26 05:17:00,5.29887,5.29892,5.2969,5.2969,10000000.0
2009-06-26 05:18:00,5.29626,5.29763,5.29469,5.29469,13000000.0
2009-06-26 05:19:00,5.296,5.29705,5.29532,5.29691,13000000.0
2009-06-26 05:20:00,5.29615,5.29723,5.29568,5.29636,20000000.0
2009-06-26 05:21:00,5.29569,5.29686,5.29546,5.2966,9000000.0
2009-06-26 05:22:00,5.29693,5.29731,5.29485,5.29485,17000000.0
2009-06-26 05:23:00,5.29648,5.2969,5.2951,5.29565,14000000.0
2009-06-26 05:24:00,5.29628,5.29646,5.29497,5.29596,19000000.0
2009-06-26 05:25:00,5.29577,5.2978,5.29573,5.29713,13000000.0
2009-06-26 05:26:00,5.29685,5.29786,5.29555,5.29555,13000000.0
2009-06-26 05:27:00,5.29707,5.29732,5.2957,5.29713,13000000.0
2009-06-26 05:28:00,5.29764,5.29764,5.29569,5.29569,10000000.0
2009-06-26 05:29:00,5.29663,5.29707,5.2955,5.29578,17000000.0
2009-06-26 05:30:00,5.29664,5.29714,5.29541,5.29608,21000000.0
2009-06-26 05:31:00,5.2962,5.2966,5.29543,5.2966,13000000.0
2009-06-26 05:32:00,5.29659,5.29747,5.29607,5.29613,16000000.0
2009-06-26 05:33:00,5.29576,5.29728,5.29567,5.29639,13000000.0
2009-06-26 05:34:00,5.29642,5.29691,5.29583,5.29623,13000000.0
2009-06-26 05:35:00,5.29635,5.29672,5.29612,5.29672,14000000.0
2009-06-26 05:36:00,5.29711,5.29718,5.2959,5.2959,18000000.0
2009-06-26 05:37:00,5.29612,5.29747,5.29561,5.29673,12000000.0
2009-06-26 05:38:00,5.29645,5.29743,5.29571,5.29743,13000000.0
2009-06-26 05:39:00,5.29745,5.29872,5.29624,5.29872,21000000.0
2009-06-26 05:40:00,5.29887,5.29887,5.29635,5.29742,14000000.0
2009-06-26 05:41:00,5.29635,5.29737,5.29564,5.29564,13000000.0
2009-06-26 05:42:00,5.29665,5.29741,5.29571,5.29738,8000000.0
2009-06-26 05:43:00,5.29644,5.29791,5.29613,5.29616,13000000.0
2009-06-26 05:44:00,5.29743,5.29773,5.29597,5.29686,13000000.0
2009-06-26 05:45:00,5.29612,5.29748,5.29605,5.29605,24000000.0
2009-06-26 05:46:00,5.29659,5.29755,5.29605,5.29643,14000000.0
2009-06-26 05:47:00,5.29675,5.29751,5.29635,5.29635,11000000.0
2009-06-26 05:48:00,5.29744,5.29754,5.29601,5.29683,18000000.0
2009-06-26 05:49:00,5.29765,5.2981,5.29691,5.2981,10000000.0
2009-06-26 05:50:00,5.29726,5.29818,5.29682,5.29696,10000000.0
2009-06-26 05:51:00,5.29778,5.29778,5.29651,5.2977,11000000.0
2009-06-26 05:52:00,5.29732,5.29749,5.29588,5.2969,19000000.0
2009-06-26 05:53:00,5.29691,5.29753,5.29581,5.29581,15000000.0
2009-06-26 05:54:00,5.29606,5.29675,5.29582,5.29631,7000000.0
2009-06-26 05:55:00,5.29645,5.29735,5.29621,5.29621,12000000.0
2009-06-26 05:56:00,5.29653,5.2973,5.2956,5.29692,16000000.0
2009-06-26 05:57:00,5.29681,5.29681,5.29623,5.29623,11000000.0
2009-06-26 05:58:00,5.29617,5.29709,5.29609,5.29689,22000000.0
2009-06-26 05:59:00,5.29679,5.29685,5.29587,5.29628,9000000.0
2009-06-26 06:00:00,5.29685,5.29685,5.29561,5.29561,17000000.0
2009-06-26 06:01:00,5.29638,5.29703,5.29551,5.29651,18000000.0
2009-06-26 06:02:00,5.2968,5.29814,5.29585,5.29728,18000000.0
2009-06-26 06:03:00,5.29759,5.29783,5.29589,5.29607,16000000.0
2009-06-26 06:04:00,5.29702,5.2974,5.29625,5.29625,8000000.0
2009-06-26 06:05:00,5.29669,5.2974,5.29611,5.29644,10000000.0
2009-06-26 06:06:00,5.29683,5.29729,5.29594,5.29698,27000000.0
2009-06-26 06:07:00,5.29649,5.29738,5.29572,5.29701,17000000.0
2009-06-26 06:08:00,5.29678,5.29766,5.29538,5.29692,14000000.0
2009-06-26 06:09:00,5.29593,5.29684,5.29557,5.29596,13000000.0
2009-06-26 06:10:00,5.29535,5.29644,5.29492,5.29572,14000000.0
2009-06-26 06:11:00,5.2962,5.29688,5.29527,5.29625,16000000.0
2009-06-26 06:12:00,5.296,5.29647,5.2951,5.29632,17000000.0
2009-06-26 06:13:00,5.2965,5.29731,5.29599,5.29723,14000000.0
2009-06-26 06:14:00,5.29774,5.29841,5.29678,5.29807,12000000.0
2009-06-26 06:15:00,5.29598,5.29806,5.29582,5.29686,13000000.0
2009-06-26 06:16:00,5.29671,5.29671,5.29504,5.29594,14000000.0
2009-06-26 06:17:00,5.29641,5.29648,5.29598,5.29612,11000000.0
2009-06-26 06:18:00,5.29583,5.29726,5.29515,5.29675,12000000.0
2009-06-26 06:19:00,5.29685,5.2976,5.29572,5.29572,19000000.0
2009-06-26 06:20:00,5.29644,5.29699,5.29568,5.29568,11000000.0
2009-06-26 06:21:00,5.29738,5.29738,5.29612,5.29675,9000000.0
2009-06-26 06:22:00,5.2972,5.29734,5.29587,5.2966,22000000.0
2009-06-26 06:23:00,5.29693,5.29783,5.29617,5.29755,18000000.0
2009-06-26 06:24:00,5.29564,5.29813,5.29564,5.29813,8000000.0
2009-06-26 06:25:00,5.29711,5.29766,5.29598,5.29598,9000000.0
2009-06-26 06:26:00,5.2974,5.2974,5.29613,5.29675,13000000.0
2009-06-26 06:27:00,5.29756,5.29807,5.29607,5.29607,15000000.0
2009-06-26 06:28:00,5.29783,5.29844,5.29665,5.2975,18000000.0
2009-06-26 06:29:00,5.29631,5.29767,5.2958,5.29738,16000000.0
2009-06-26 06:30:00,5.29648,5.29728,5.29621,5.29645,10000000.0
2009-06-26 06:31:00,5.29713,5.29742,5.29609,5.29641,13000000.0
2009-06-26 06:32:00,5.29742,5.29742,5.29578,5.29578,10000000.0
2009-06-26 06:33:00,5.29644,5.29685,5.29579,5.29622,10000000.0
2009-06-26 06:34:00,5.29698,5.29752,5.29621,5.29662,15000000.0
2009-06-26 06:35:00,5.2975,5.2975,5.29585,5.29654,13000000.0
2009-06-26 06:36:00,5.29618,5.29711,5.29519,5.29691,23000000.0
2009-06-26 06:37:00,5.29551,5.29653,5.29543,5.29645,11000000.0
2009-06-26 06:38:00,5.29584,5.2971,5.2956,5.2966,17000000.0
2009-06-26 06:39:00,5.29726,5.2975,5.29629,5.29647,8000000.0
2009-06-26 06:40:00,5.29661,5.29695,5.29574,5.29581,15000000.0
2009-06-26 06:41:00,5.29677,5.29708,5.2957,5.2957,15000000.0
2009-06-26 06:42:00,5.29732,5.29737,5.29596,5.29613,16000000.0
2009-06-26 06:43:00,5.29684,5.29684,5.29533,5.29616,12000000.0
2009-06-26 06:44:00,5.29643,5.29657,5.29515,5.29657,13000000.0
2009-06-26 06:45:00,5.29501,5.29684,5.29501,5.29658,14000000.0
2009-06-26 06:46:00,5.29616,5.29661,5.29467,5.29501,12000000.0
2009-06-26 06:47:00,5.29548,5.29548,5.29374,5.29374,11000000.0
2009-06-26 06:48:00,5.29529,5.29534,5.29389,5.29492,15000000.0
2009-06-26 06:49:00,5.29507,5.29507,5.29338,5.29487,17000000.0
2009-06-26 06:50:00,5.29429,5.2949,5.29339,5.29351,13000000.0
2009-06-26 06:51:00,5.29386,5.29462,5.29269,5.29451,8000000.0
2009-06-26 06:52:00,5.29422,5.29422,5.29224,5.294,14000000.0
2009-06-26 06:53:00,5.2941,5.2941,5.29271,5.29406,13000000.0
2009-06-26 06:54:00,5.29255,5.29373,5.2925,5.29271,8000000.0
2009-06-26 06:55:00,5.29185,5.29282,5.2912,5.29224,10000000.0
2009-06-26 06:56:00,5.29116,5.29201,5.29041,5.29125,11000000.0
2009-06-26 06:57:00,5.29078,5.29217,5.29021,5.29207,17000000.0
2009-06-26 06:58:00,5.29125,5.2919,5.29034,5.29109,12000000.0
2009-06-26 06:59:00,5.2911,5.29163,5.289,5.28906,14000000.0
2009-06-26 07:00:00,5.28952,5.29047,5.28906,5.28973,11000000.0
2009-06-26 07:01:00,5.29052,5.29052,5.28873,5.28883,10000000.0
2009-06-26 07:02:00,5.28952,5.29119,5.28873,5.29101,14000000.0
2009-06-26 07:03:00,5.29037,5.29227,5.2898,5.29214,7000000.0
2009-06-26 07:04:00,5.29238,5.29259,5.29084,5.29212,16000000.0
2009-06-26 07:05:00,5.29362,5.29383,5.29177,5.29202,15000000.0
2009-06-26 07:06:00,5.29239,5.29348,5.29123,5.29195,16000000.0
2009-06-26 07:07:00,5.29163,5.29327,5.29163,5.29212,12000000.0
2009-06-26 07:08:00,5.29354,5.29354,5.29226,5.29226,8000000.0
2009-06-26 07:09:00,5.29254,5.29331,5.29206,5.29212,8000000.0
2009-06-26 07:10:00,5.29244,5.29459,5.29244,5.29427,16000000.0
2009-06-26 07:11:00,5.29512,5.29536,5.29328,5.29501,17000000.0
2009-06-26 07:12:00,5.29416,5.29621,5.29376,5.29488,20000000.0
2009-06-26 07:13:00,5.29648,5.29703,5.29493,5.2967,18000000.0
2009-06-26 07:14:00,5.29457,5.29637,5.2944,5.2958,11000000.0
2009-06-26 07:15:00,5.29613,5.29711,5.29517,5.29684,18000000.0
2009-06-26 07:16:00,5.29631,5.29637,5.29446,5.29512,18000000.0
2009-06-26 07:17:00,5.29564,5.2957,5.29402,5.29513,12000000.0
2009-06-26 07:18:00,5.29509,5.29713,5.29424,5.29677,18000000.0
2009-06-26 07:19:00,5.29751,5.29818,5.29628,5.29818,14000000.0
2009-06-26 07:20:00,5.29712,5.29795,5.29612,5.29728,18000000.0
2009-06-26 07:21:00,5.2982,5.29835,5.29676,5.29776,13000000.0
2009-06-26 07:22:00,5.29816,5.29983,5.29694,5.29877,14000000.0
2009-06-26 07:23:00,5.30029,5.30029,5.29797,5.29916,15000000.0
2009-06-26 07:24:00,5.29826,5.29861,5.29731,5.29828,16000000.0
2009-06-26 07:25:00,5.29758,5.29969,5.29754,5.29969,15000000.0
2009-06-26 07:26:00,5.29967,5.29971,5.29824,5.29888,13000000.0
2009-06-26 07:27:00,5.29849,5.29974,5.29819,5.29974,12000000.0
2009-06-26 07:28:00,5.29797,5.29989,5.29797,5.29939,22000000.0
2009-06-26 07:29:00,5.29824,5.29887,5.29765,5.29868,16000000.0
2009-06-26 07:30:00,5.29853,5.29897,5.29717,5.2988,14000000.0
2009-06-26 07:31:00,5.29814,5.29937,5.29773,5.2984,13000000.0
2009-06-26 07:32:00,5.29824,5.29848,5.29752,5.29752,9000000.0
2009-06-26 07:33:00,5.29934,5.30055,5.2991,5.30053,7000000.0
2009-06-26 07:34:00,5.29935,5.30109,5.29935,5.30052,18000000.0
2009-06-26 07:35:00,5.30056,5.30056,5.29961,5.30002,9000000.0
2009-06-26 07:36:00,5.30067,5.3008,5.29929,5.29973,13000000.0
2009-06-26 07:37:00,5.29955,5.30125,5.29955,5.30125,11000000.0
2009-06-26 07:38:00,5.30126,5.30193,5.30011,5.30039,11000000.0
2009-06-26 07:39:00,5.30118,5.302,5.30031,5.30114,19000000.0
2009-06-26 07:40:00,5.30115,5.30189,5.3,5.30166,11000000.0
2009-06-26 07:41:00,5.3008,5.30142,5.29919,5.29923,7000000.0
2009-06-26 07:42:00,5.30037,5.30037,5.29839,5.29896,13000000.0
2009-06-26 07:43:00,5.29923,5.29964,5.29783,5.29964,14000000.0
2009-06-26 07:44:00,5.3002,5.3002,5.29879,5.29994,10000000.0
2009-06-26 07:45:00,5.29839,5.29973,5.29813,5.29973,8000000.0
2009-06-26 07:46:00,5.30028,5.30077,5.29893,5.29999,13000000.0
2009-06-26 07:47:00,5.30061,5.30074,5.29896,5.29916,15000000.0
2009-06-26 07:48:00,5.30018,5.301,5.29974,5.30027,13000000.0
2009-06-26 07:49:00,5.30032,5.30166,5.29971,5.30166,10000000.0
2009-06-26 07:50:00,5.30021,5.30152,5.29946,5.3015,17000000.0
2009-06-26 07:51:00,5.29946,5.30102,5.29946,5.30053,16000000.0
2009-06-26 07:52:00,5.30226,5.30226,5.3001,5.3019,13000000.0
2009-06-26 07:53:00,5.30124,5.30217,5.3003,5.30214,10000000.0
2009-06-26 07:54:00,5.30104,5.30177,5.30051,5.30168,11000000.0
2009-06-26 07:55:00,5.30106,5.30137,5.29966,5.30128,12000000.0
2009-06-26 07:56:00,5.30071,5.30133,5.29994,5.30052,13000000.0
2009-06-26 07:57:00,5.30004,5.30049,5.29905,5.30024,8000000.0
2009-06-26 07:58:00,5.29966,5.30008,5.29869,5.29963,14000000.0
2009-06-26 07:59:00,5.29933,5.29933,5.29725,5.29841,15000000.0
2009-06-26 08:00:00,5.29859,5.29862,5.29653,5.29765,10000000.0
2009-06-26 08:01:00,5.29716,5.29821,5.29606,5.29809,13000000.0
2009-06-26 08:02:00,5.2979,5.29845,5.29634,5.298,14000000.0
2009-06-26 08:03:00,5.29662,5.29735,5.29512,5.29574,12000000.0
2009-06-26 08:04:00,5.29494,5.29589,5.29335,5.29559,16000000.0
2009-06-26 08:05:00,5.29531,5.29585,5.29367,5.29409,14000000.0
2009-06-26 08:06:00,5.29349,5.29424,5.29216,5.29306,19000000.0
2009-06-26 08:07:00,5.29391,5.29598,5.29302,5.29598,19000000.0
2009-06-26 08:08:00,5.29617,5.29617,5.29393,5.29424,11000000.0
2009-06-26 08:09:00,5.29502,5.29502,5.29357,5.29425,10000000.0
2009-06-26 08:10:00,5.29452,5.29578,5.29423,5.29506,16000000.0
2009-06-26 08:11:00,5.29536,5.29564,5.29455,5.29455,9000000.0
2009-06-26 08:12:00,5.29478,5.29607,5.29456,5.29539,10000000.0
2009-06-26 08:13:00,5.29458,5.29561,5.29317,5.29317,11000000.0
2009-06-26 08:14:00,5.29262,5.29443,5.29262,5.29418,12000000.0
2009-06-26 08:15:00,5.29359,5.29372,5.2909,5.29192,15000000.0
2009-06-26 08:16:00,5.29308,5.29371,5.2917,5.29303,14000000.0
2009-06-26 08:17:00,5.29261,5.29305,5.29233,5.29236,10000000.0
2009-06-26 08:18:00,5.29274,5.29365,5.29205,5.29313,9000000.0
2009-06-26 08:19:00,5.29412,5.29503,5.2933,5.29503,11000000.0
2009-06-26 08:20:00,5.29351,5.29457,5.29308,5.29407,11000000.0
2009-06-26 08:21:00,5.29226,5.29337,5.29118,5.29227,20000000.0
2009-06-26 08:22:00,5.29181,5.29295,5.29176,5.29295,8000000.0
2009-06-26 08:23:00,5.29154,5.29247,5.29064,5.29165,12000000.0
2009-06-26 08:24:00,5.29088,5.2927,5.28965,5.29054,13000000.0
2009-06-26 08:25:00,5.29273,5.29292,5.29104,5.29173,12000000.0
2009-06-26 08:26:00,5.29302,5.29358,5.29244,5.29341,13000000.0
2009-06-26 08:27:00,5.29323,5.29396,5.29241,5.29396,11000000.0
2009-06-26 08:28:00,5.29437,5.29565,5.29395,5.29504,8000000.0
2009-06-26 08:29:00,5.29524,5.29594,5.29422,5.29582,12000000.0
2009-06-26 08:30:00,5.29457,5.29494,5.29337,5.29424,11000000.0
2009-06-26 08:31:00,5.29502,5.29502,5.29222,5.29342,10000000.0
2009-06-26 08:32:00,5.29457,5.29698,5.29323,5.29638,13000000.0
2009-06-26 08:33:00,5.2971,5.29746,5.2956,5.29726,11000000.0
2009-06-26 08:34:00,5.29534,5.29666,5.29459,5.29598,17000000.0
2009-06-26 08:35:00,5.29625,5.29678,5.29577,5.29678,11000000.0
2009-06-26 08:36:00,5.29714,5.29745,5.29584,5.29626,10000000.0
2009-06-26 08:37:00,5.29661,5.29791,5.29661,5.29791,9000000.0
2009-06-26 08:38:00,5.29713,5.29752,5.29578,5.29627,18000000.0
2009-06-26 08:39:00,5.295,5.29636,5.29363,5.29509,8000000.0
2009-06-26 08:40:00,5.29496,5.29507,5.2925,5.29355,7000000.0
2009-06-26 08:41:00,5.2923,5.2937,5.29199,5.29354,16000000.0
2009-06-26 08:42:00,5.29271,5.29364,5.29243,5.29339,14000000.0
2009-06-26 08:43:00,5.294,5.29462,5.29315,5.29364,12000000.0
2009-06-26 08:44:00,5.29456,5.29607,5.29419,5.29607,9000000.0
2009-06-26 08:45:00,5.29652,5.29652,5.29471,5.29646,18000000.0
2009-06-26 08:46:00,5.29633,5.29663,5.29503,5.29654,14000000.0
2009-06-26 08:47:00,5.29643,5.29742,5.29551,5.29742,18000000.0
2009-06-26 08:48:00,5.29694,5.29788,5.29582,5.29779,12000000.0
2009-06-26 08:49:00,5.29604,5.29755,5.29533,5.29755,14000000.0
2009-06-26 08:50:00,5.29755,5.2988,5.29624,5.29716,16000000.0
2009-06-26 08:51:00,5.29733,5.29878,5.29685,5.29706,21000000.0
2009-06-26 08:52:00,5.29832,5.30095,5.2975,5.29842,20000000.0
2009-06-26 08:53:00,5.30173,5.30173,5.29963,5.30142,7000000.0
2009-06-26 08:54:00,5.30189,5.30401,5.30137,5.30267,17000000.0
2009-06-26 08:55:00,5.30278,5.30352,5.30148,5.30346,12000000.0
2009-06-26 08:56:00,5.30254,5.30254,5.29946,5.29946,17000000.0
2009-06-26 08:57:00,5.30149,5.3029,5.29912,5.29912,16000000.0
2009-06-26 08:58:00,5.30037,5.30104,5.29841,5.29858,12000000.0
2009-06-26 08:59:00,5.29895,5.30078,5.29895,5.30078,13000000.0
2009-06-26 09:00:00,5.30087,5.30087,5.29744,5.29944,17000000.0
2009-06-26 09:01:00,5.29931,5.30007,5.29787,5.29976,13000000.0
2009-06-26 09:02:00,5.29882,5.29977,5.29826,5.29929,8000000.0
2009-06-26 09:03:00,5.29887,5.29965,5.29788,5.29792,16000000.0
2009-06-26 09:04:00,5.3007,5.3015,5.29957,5.30109,8000000.0
2009-06-26 09:05:00,5.3018,5.3018,5.29978,5.30101,11000000.0
2009-06-26 09:06:00,5.30139,5.30139,5.29893,5.30101,10000000.0
2009-06-26 09:07:00,5.29946,5.30034,5.29807,5.29938,10000000.0
2009-06-26 09:08:00,5.29907,5.29972,5.29807,5.29875,19000000.0
2009-06-26 09:09:00,5.29803,5.29921,5.29479,5.29687,16000000.0
2009-06-26 09:10:00,5.29573,5.29674,5.29524,5.29674,8000000.0
2009-06-26 09:11:00,5.29648,5.29651,5.2945,5.29565,11000000.0
2009-06-26 09:12:00,5.29533,5.29643,5.29475,5.29566,16000000.0
2009-06-26 09:13:00,5.29599,5.29648,5.29337,5.29337,15000000.0
2009-06-26 09:14:00,5.29433,5.2945,5.29097,5.29193,17000000.0
2009-06-26 09:15:00,5.29204,5.29353,5.28964,5.29074,12000000.0
2009-06-26 09:16:00,5.29277,5.29341,5.29147,5.29147,14000000.0
2009-06-26 09:17:00,5.29104,5.29283,5.29059,5.29267,14000000.0
2009-06-26 09:18:00,5.29164,5.29478,5.29157,5.29279,18000000.0
2009-06-26 09:19:00,5.29354,5.29388,5.2922,5.2927,14000000.0
2009-06-26 09:20:00,5.29214,5.29317,5.29043,5.2931,18000000.0
2009-06-26 09:21:00,5.29211,5.29319,5.29052,5.29182,17000000.0
2009-06-26 09:22:00,5.29219,5.29273,5.29096,5.2923,13000000.0
2009-06-26 09:23:00,5.29092,5.29237,5.2908,5.29154,12000000.0
2009-06-26 09:24:00,5.29161,5.292,5.29026,5.29179,14000000.0
2009-06-26 09:25:00,5.29209,5.29209,5.29063,5.29142,9000000.0
2009-06-26 09:26:00,5.29089,5.29225,5.29038,5.29225,13000000.0
2009-06-26 09:27:00,5.29303,5.29344,5.29208,5.29339,13000000.0
2009-06-26 09:28:00,5.29368,5.29459,5.29259,5.29368,19000000.0
2009-06-26 09:29:00,5.29416,5.29599,5.2934,5.29532,14000000.0
2009-06-26 09:30:00,5.2951,5.29586,5.29341,5.29471,15000000.0
2009-06-26 09:31:00,5.29495,5.29537,5.2931,5.29507,11000000.0
2009-06-26 09:32:00,5.29455,5.29455,5.29155,5.293,16000000.0
2009-06-26 09:33:00,5.29227,5.29405,5.29227,5.29405,9000000.0
2009-06-26 09:34:00,5.2937,5.2947,5.29247,5.294,18000000.0
2009-06-26 09:35:00,5.29384,5.29591,5.29334,5.29591,14000000.0
2009-06-26 09:36:00,5.29589,5.296,5.29399,5.29545,16000000.0
2009-06-26 09:37:00,5.29564,5.29601,5.29399,5.29496,20000000.0
2009-06-26 09:38:00,5.29283,5.2945,5.29264,5.2945,19000000.0
2009-06-26 09:39:00,5.29314,5.29432,5.29248,5.29403,16000000.0
2009-06-26 09:40:00,5.29394,5.29443,5.29223,5.29293,12000000.0
2009-06-26 09:41:00,5.29326,5.29342,5.29082,5.29206,18000000.0
2009-06-26 09:42:00,5.29264,5.29314,5.29074,5.29074,16000000.0
2009-06-26 09:43:00,5.29145,5.2928,5.29127,5.29127,15000000.0
2009-06-26 09:44:00,5.2921,5.29341,5.29088,5.29088,13000000.0
2009-06-26 09:45:00,5.29204,5.29386,5.29204,5.29206,13000000.0
2009-06-26 09:46:00,5.29327,5.29474,5.29235,5.29468,17000000.0
2009-06-26 09:47:00,5.29491,5.29498,5.29275,5.29381,13000000.0
2009-06-26 09:48:00,5.29381,5.29612,5.2936,5.29502,16000000.0
2009-06-26 09:49:00,5.29485,5.29573,5.29367,5.29472,17000000.0
2009-06-26 09:50:00,5.29494,5.29586,5.29389,5.29575,12000000.0
2009-06-26 09:51:00,5.29601,5.29616,5.29403,5.29413,16000000.0
2009-06-26 09:52:00,5.2956,5.29699,5.29415,5.29699,16000000.0
2009-06-26 09:53:00,5.29575,5.29808,5.29533,5.29648,15000000.0
2009-06-26 09:54:00,5.2981,5.29819,5.29563,5.29563,15000000.0
2009-06-26 09:55:00,5.2964,5.29689,5.29536,5.29605,15000000.0
2009-06-26 09:56:00,5.29561,5.29697,5.29561,5.2966,17000000.0
2009-06-26 09:57:00,5.29736,5.29792,5.2962,5.29732,12000000.0
2009-06-26 09:58:00,5.29804,5.29889,5.29695,5.29755,14000000.0
2009-06-26 09:59:00,5.29834,5.29875,5.29662,5.29711,10000000.0
2009-06-26 10:00:00,5.29724,5.29929,5.29693,5.29777,11000000.0
2009-06-26 10:01:00,5.29824,5.30168,5.29824,5.30134,24000000.0
2009-06-26 10:02:00,5.29931,5.30085,5.29917,5.30085,14000000.0
2009-06-26 10:03:00,5.30138,5.30148,5.29892,5.30018,16000000.0
2009-06-26 10:04:00,5.3009,5.3009,5.29906,5.29951,10000000.0
2009-06-26 10:05:00,5.29892,5.30143,5.29892,5.3011,10000000.0
2009-06-26 10:06:00,5.30096,5.30184,5.30021,5.30184,9000000.0
2009-06-26 10:07:00,5.30178,5.30212,5.30072,5.30155,11000000.0
2009-06-26 10:08:00,5.30045,5.30133,5.3003,5.30031,9000000.0
2009-06-26 10:09:00,5.30009,5.30379,5.29979,5.30379,11000000.0
2009-06-26 10:10:00,5.30322,5.30541,5.30206,5.30439,15000000.0
2009-06-26 10:11:00,5.30392,5.3059,5.30392,5.30559,16000000.0
2009-06-26 10:12:00,5.30554,5.30554,5.30327,5.30366,19000000.0
2009-06-26 10:13:00,5.30464,5.30468,5.30322,5.30385,9000000.0
2009-06-26 10:14:00,5.3045,5.30561,5.30368,5.30561,11000000.0
2009-06-26 10:15:00,5.30543,5.30628,5.3046,5.30628,8000000.0
2009-06-26 10:16:00,5.30542,5.30716,5.30485,5.30716,17000000.0
2009-06-26 10:17:00,5.30661,5.30661,5.30475,5.30591,16000000.0
2009-06-26 10:18:00,5.3049,5.30654,5.3035,5.30593,16000000.0
2009-06-26 10:19:00,5.30551,5.30563,5.30348,5.30563,17000000.0
2009-06-26 10:20:00,5.30511,5.30567,5.30315,5.30418,16000000.0
2009-06-26 10:21:00,5.30444,5.30522,5.30335,5.30335,7000000.0
2009-06-26 10:22:00,5.30395,5.30395,5.30223,5.30353,10000000.0
2009-06-26 10:23:00,5.30359,5.30411,5.30242,5.30409,14000000.0
2009-06-26 10:24:00,5.30379,5.30454,5.30294,5.30363,13000000.0
2009-06-26 10:25:00,5.30347,5.30443,5.30182,5.30443,12000000.0
2009-06-26 10:26:00,5.30436,5.30449,5.30338,5.30379,11000000.0
2009-06-26 10:27:00,5.30316,5.30431,5.3026,5.30266,13000000.0
2009-06-26 10:28:00,5.3033,5.30343,5.30227,5.30316,13000000.0
2009-06-26 10:29:00,5.30335,5.30378,5.30244,5.30378,11000000.0
2009-06-26 10:30:00,5.30347,5.30361,5.30267,5.303,9000000.0
2009-06-26 10:31:00,5.30407,5.30447,5.30276,5.30447,16000000.0
2009-06-26 10:32:00,5.30412,5.30448,5.30268,5.30311,9000000.0
2009-06-26 10:33:00,5.3027,5.30368,5.30139,5.30309,12000000.0
2009-06-26 10:34:00,5.30116,5.30246,5.30064,5.30171,11000000.0
2009-06-26 10:35:00,5.30087,5.30213,5.30024,5.3018,17000000.0
2009-06-26 10:36:00,5.30204,5.30204,5.30041,5.30071,10000000.0
2009-06-26 10:37:00,5.29958,5.30136,5.29904,5.29904,15000000.0
2009-06-26 10:38:00,5.30011,5.30079,5.29887,5.30021,17000000.0
2009-06-26 10:39:00,5.30017,5.30068,5.29883,5.30028,13000000.0
2009-06-26 10:40:00,5.29983,5.29985,5.29814,5.29814,10000000.0
2009-06-26 10:41:00,5.29906,5.29954,5.29786,5.29897,15000000.0
2009-06-26 10:42:00,5.29949,5.30009,5.29769,5.29844,12000000.0
2009-06-26 10:43:00,5.29996,5.30117,5.29808,5.29946,13000000.0
2009-06-26 10:44:00,5.29965,5.3011,5.29929,5.29953,12000000.0
2009-06-26 10:45:00,5.30047,5.30053,5.29877,5.29956,13000000.0
2009-06-26 10:46:00,5.30003,5.30167,5.29903,5.30069,13000000.0
2009-06-26 10:47:00,5.30222,5.30257,5.30049,5.30176,7000000.0
2009-06-26 10:48:00,5.30203,5.30241,5.30089,5.30113,12000000.0
2009-06-26 10:49:00,5.30228,5.30228,5.30099,5.30173,10000000.0
2009-06-26 10:50:00,5.30187,5.303,5.30079,5.30187,14000000.0
2009-06-26 10:51:00,5.30228,5.30268,5.30075,5.30095,11000000.0
2009-06-26 10:52:00,5.30089,5.3014,5.29894,5.29947,20000000.0
2009-06-26 10:53:00,5.30014,5.30067,5.29888,5.29948,9000000.0
2009-06-26 10:54:00,5.29916,5.30008,5.29773,5.29931,18000000.0
2009-06-26 10:55:00,5.29884,5.29953,5.2967,5.2967,10000000.0
2009-06-26 10:56:00,5.29753,5.29794,5.29631,5.29724,11000000.0
2009-06-26 10:57:00,5.2971,5.29771,5.29624,5.29624,8000000.0
2009-06-26 10:58:00,5.2964,5.29744,5.29603,5.29709,10000000.0
2009-06-26 10:59:00,5.2954,5.29664,5.29514,5.29621,10000000.0
2009-06-26 11:00:00,5.29576,5.29578,5.29383,5.29555,15000000.0
2009-06-26 11:01:00,5.29488,5.29574,5.29309,5.29348,12000000.0
2009-06-26 11:02:00,5.29534,5.29534,5.2941,5.2945,8000000.0
2009-06-26 11:03:00,5.29402,5.29483,5.29328,5.29348,11000000.0
2009-06-26 11:04:00,5.29359,5.29555,5.29351,5.29555,15000000.0
2009-06-26 11:05:00,5.29402,5.29499,5.2936,5.29449,17000000.0
2009-06-26 11:06:00,5.293,5.29497,5.29277,5.29497,12000000.0
2009-06-26 11:07:00,5.29539,5.29543,5.29359,5.29418,11000000.0
2009-06-26 11:08:00,5.29359,5.29529,5.29359,5.29529,22000000.0
2009-06-26 11:09:00,5.29557,5.29587,5.29469,5.29497,9000000.0
2009-06-26 11:10:00,5.29623,5.29651,5.29431,5.29531,16000000.0
2009-06-26 11:11:00,5.29606,5.29606,5.29489,5.29591,7000000.0
2009-06-26 11:12:00,5.29586,5.29623,5.29428,5.29623,15000000.0
2009-06-26 11:13:00,5.29481,5.297,5.29481,5.297,11000000.0
2009-06-26 11:14:00,5.29663,5.29687,5.29551,5.29687,18000000.0
2009-06-26 11:15:00,5.29611,5.29618,5.29496,5.29596,11000000.0
2009-06-26 11:16:00,5.2955,5.29716,5.29478,5.29716,13000000.0
2009-06-26 11:17:00,5.29529,5.29677,5.29457,5.29637,13000000.0
2009-06-26 11:18:00,5.2959,5.29594,5.29466,5.29466,9000000.0
2009-06-26 11:19:00,5.29585,5.29627,5.29436,5.29593,17000000.0
2009-06-26 11:20:00,5.29638,5.29669,5.29496,5.29538,14000000.0
2009-06-26 11:21:00,5.29692,5.29819,5.29581,5.29819,14000000.0
2009-06-26 11:22:00,5.29779,5.29869,5.29661,5.29869,22000000.0
2009-06-26 11:23:00,5.29909,5.30048,5.29879,5.30044,8000000.0
2009-06-26 11:24:00,5.2998,5.30067,5.2985,5.29986,18000000.0
2009-06-26 11:25:00,5.29991,5.30073,5.29912,5.29919,9000000.0
2009-06-26 11:26:00,5.29961,5.30125,5.29867,5.30125,15000000.0
2009-06-26 11:27:00,5.29982,5.30229,5.29964,5.30203,10000000.0
2009-06-26 11:28:00,5.3011,5.30266,5.3011,5.30237,13000000.0
2009-06-26 11:29:00,5.30096,5.30201,5.29994,5.30173,17000000.0
2009-06-26 11:30:00,5.30159,5.30262,5.3007,5.30156,13000000.0
2009-06-26 11:31:00,5.30089,5.30145,5.29864,5.29917,12000000.0
2009-06-26 11:32:00,5.29927,5.30056,5.29754,5.29856,20000000.0
2009-06-26 11:33:00,5.29914,5.29914,5.29659,5.29713,16000000.0
2009-06-26 11:34:00,5.29753,5.29809,5.29583,5.2966,13000000.0
2009-06-26 11:35:00,5.2962,5.29671,5.29347,5.29365,14000000.0
2009-06-26 11:36:00,5.29269,5.29367,5.29104,5.29257,11000000.0
2009-06-26 11:37:00,5.29007,5.2918,5.28909,5.28909,16000000.0
2009-06-26 11:38:00,5.29071,5.29151,5.28842,5.28891,8000000.0
2009-06-26 11:39:00,5.2886,5.29006,5.28787,5.28907,11000000.0
2009-06-26 11:40:00,5.28899,5.29014,5.28731,5.29014,12000000.0
2009-06-26 11:41:00,5.29006,5.29006,5.28813,5.28896,10000000.0
2009-06-26 11:42:00,5.28852,5.28887,5.28713,5.28887,10000000.0
2009-06-26 11:43:00,5.2873,5.28889,5.28686,5.28686,17000000.0
2009-06-26 11:44:00,5.28796,5.28822,5.28537,5.28671,15000000.0
2009-06-26 11:45:00,5.28691,5.28752,5.2854,5.28682,16000000.0
2009-06-26 11:46:00,5.28694,5.28739,5.28553,5.28589,7000000.0
2009-06-26 11:47:00,5.28616,5.28624,5.28248,5.2837,16000000.0
2009-06-26 11:48:00,5.28282,5.28435,5.2796,5.2796,13000000.0
2009-06-26 11:49:00,5.2823,5.2832,5.28067,5.2832,10000000.0
2009-06-26 11:50:00,5.28362,5.28362,5.2816,5.28335,12000000.0
2009-06-26 11:51:00,5.28172,5.28307,5.28109,5.28242,14000000.0
2009-06-26 11:52:00,5.28178,5.28235,5.28069,5.28197,18000000.0
2009-06-26 11:53:00,5.28206,5.28377,5.2808,5.28373,16000000.0
2009-06-26 11:54:00,5.28408,5.28408,5.28125,5.28263,8000000.0
2009-06-26 11:55:00,5.28258,5.28321,5.28195,5.28315,8000000.0
2009-06-26 11:56:00,5.28261,5.28401,5.28212,5.28397,8000000.0
2009-06-26 11:57:00,5.28303,5.28385,5.2825,5.2825,11000000.0
2009-06-26 11:58:00,5.28429,5.285,5.28259,5.285,14000000.0
2009-06-26 11:59:00,5.28462,5.28537,5.28374,5.28494,11000000.0
2009-06-26 12:00:00,5.28246,5.28421,5.28241,5.2835,15000000.0
2009-06-26 12:01:00,5.28329,5.28349,5.28055,5.28169,13000000.0
2009-06-26 12:02:00,5.28048,5.283,5.28048,5.28169,15000000.0
2009-06-26 12:03:00,5.28206,5.28206,5.28047,5.28148,11000000.0
2009-06-26 12:04:00,5.28123,5.28208,5.28036,5.28208,9000000.0
2009-06-26 12:05:00,5.28198,5.28271,5.28106,5.28192,9000000.0
2009-06-26 12:06:00,5.28165,5.28447,5.28152,5.28388,15000000.0
2009-06-26 12:07:00,5.28462,5.28501,5.28346,5.28436,11000000.0
2009-06-26 12:08:00,5.2822,5.28437,5.28179,5.28226,8000000.0
2009-06-26 12:09:00,5.28331,5.28396,5.2818,5.28396,18000000.0
2009-06-26 12:10:00,5.28421,5.2849,5.28261,5.28441,14000000.0
2009-06-26 12:11:00,5.28436,5.28547,5.28394,5.28547,9000000.0
2009-06-26 12:12:00,5.28453,5.28507,5.28309,5.28507,18000000.0
2009-06-26 12:13:00,5.28396,5.28445,5.28197,5.28378,12000000.0
2009-06-26 12:14:00,5.28351,5.28351,5.28152,5.28293,10000000.0
2009-06-26 12:15:00,5.28322,5.28373,5.28279,5.28352,8000000.0
2009-06-26 12:16:00,5.28178,5.2832,5.28103,5.28289,14000000.0
2009-06-26 12:17:00,5.28281,5.28341,5.28022,5.28341,13000000.0
2009-06-26 12:18:00,5.28382,5.28382,5.28094,5.28094,10000000.0
2009-06-26 12:19:00,5.28186,5.28313,5.28186,5.28313,11000000.0
2009-06-26 12:20:00,5.28228,5.28267,5.28095,5.28103,8000000.0
2009-06-26 12:21:00,5.28117,5.2828,5.28055,5.28055,20000000.0
2009-06-26 12:22:00,5.28183,5.28253,5.28108,5.2824,14000000.0
2009-06-26 12:23:00,5.28277,5.28314,5.28125,5.28281,11000000.0
2009-06-26 12:24:00,5.28388,5.28388,5.282,5.28255,17000000.0
2009-06-26 12:25:00,5.28277,5.28342,5.279,5.28015,12000000.0
2009-06-26 12:26:00,5.27966,5.28064,5.27868,5.27936,7000000.0
2009-06-26 12:27:00,5.27965,5.2798,5.27879,5.27953,7000000.0
2009-06-26 12:28:00,5.27979,5.28055,5.2784,5.28055,19000000.0
2009-06-26 12:29:00,5.28007,5.28043,5.27908,5.28043,12000000.0
2009-06-26 12:30:00,5.28086,5.28086,5.27927,5.28035,10000000.0
2009-06-26 12:31:00,5.27856,5.28065,5.27856,5.27987,12000000.0
2009-06-26 12:32:00,5.27838,5.28027,5.27819,5.27852,12000000.0
2009-06-26 12:33:00,5.28007,5.2812,5.27909,5.28036,15000000.0
2009-06-26 12:34:00,5.28063,5.28112,5.27986,5.27986,12000000.0
2009-06-26 12:35:00,5.28122,5.28122,5.27941,5.27953,12000000.0
2009-06-26 12:36:00,5.28067,5.28151,5.27959,5.28082,15000000.0
2009-06-26 12:37:00,5.28042,5.28058,5.27909,5.28035,8000000.0
2009-06-26 12:38:00,5.28011,5.28043,5.27889,5.27905,15000000.0
2009-06-26 12:39:00,5.2806,5.28065,5.2792,5.28064,14000000.0
2009-06-26 12:40:00,5.2799,5.28156,5.27921,5.28025,18000000.0
2009-06-26 12:41:00,5.28124,5.28161,5.28013,5.28149,11000000.0
2009-06-26 12:42:00,5.27994,5.28098,5.27993,5.28098,17000000.0
2009-06-26 12:43:00,5.28164,5.28164,5.28018,5.28113,11000000.0
2009-06-26 12:44:00,5.28026,5.28073,5.27933,5.2802,13000000.0
2009-06-26 12:45:00,5.27748,5.27893,5.27735,5.27868,10000000.0
2009-06-26 12:46:00,5.27794,5.2797,5.27706,5.2797,20000000.0
2009-06-26 12:47:00,5.27921,5.28081,5.27849,5.28081,10000000.0
2009-06-26 12:48:00,5.28128,5.28162,5.27997,5.2816,10000000.0
2009-06-26 12:49:00,5.28175,5.28189,5.27993,5.28105,15000000.0
2009-06-26 12:50:00,5.28016,5.28213,5.28016,5.28213,14000000.0
2009-06-26 12:51:00,5.2807,5.28231,5.2807,5.28182,14000000.0
2009-06-26 12:52:00,5.2814,5.28254,5.28126,5.28254,9000000.0
2009-06-26 12:53:00,5.28157,5.28214,5.28063,5.28164,9000000.0
2009-06-26 12:54:00,5.28204,5.28287,5.28097,5.28277,20000000.0
2009-06-26 12:55:00,5.28242,5.28291,5.2807,5.28291,12000000.0
2009-06-26 12:56:00,5.28331,5.28343,5.28218,5.28262,7000000.0
2009-06-26 12:57:00,5.28129,5.28255,5.28088,5.28193,13000000.0
2009-06-26 12:58:00,5.28166,5.28229,5.2806,5.28077,16000000.0
2009-06-26 12:59:00,5.28255,5.28258,5.28055,5.28087,14000000.0
2009-06-26 13:00:00,5.28106,5.28166,5.27958,5.28166,12000000.0
2009-06-26 13:01:00,5.28055,5.28278,5.28034,5.28034,17000000.0
2009-06-26 13:02:00,5.28057,5.28209,5.28048,5.28142,10000000.0
2009-06-26 13:03:00,5.2806,5.28205,5.28043,5.28104,22000000.0
2009-06-26 13:04:00,5.28151,5.2824,5.28057,5.28238,20000000.0
2009-06-26 13:05:00,5.28233,5.28268,5.28112,5.28169,14000000.0
2009-06-26 13:06:00,5.28145,5.28148,5.27915,5.27972,17000000.0
2009-06-26 13:07:00,5.27936,5.28062,5.27882,5.27947,22000000.0
2009-06-26 13:08:00,5.27972,5.28009,5.27819,5.27984,12000000.0
2009-06-26 13:09:00,5.27993,5.27993,5.27673,5.27703,12000000.0
2009-06-26 13:10:00,5.27681,5.27849,5.27626,5.27775,20000000.0
2009-06-26 13:11:00,5.27833,5.27833,5.27601,5.27702,12000000.0
2009-06-26 13:12:00,5.27521,5.27685,5.27454,5.27608,16000000.0
2009-06-26 13:13:00,5.27518,5.27658,5.27453,5.27658,14000000.0
2009-06-26 13:14:00,5.27795,5.27857,5.27615,5.27653,17000000.0
2009-06-26 13:15:00,5.27832,5.27954,5.27774,5.27851,7000000.0
2009-06-26 13:16:00,5.27847,5.28013,5.27806,5.27936,9000000.0
2009-06-26 13:17:00,5.27919,5.27999,5.27794,5.27814,15000000.0
2009-06-26 13:18:00,5.27945,5.28032,5.27744,5.27942,17000000.0
2009-06-26 13:19:00,5.28003,5.28075,5.27913,5.28071,15000000.0
2009-06-26 13:20:00,5.28045,5.28045,5.27764,5.27792,12000000.0
2009-06-26 13:21:00,5.2791,5.27912,5.27721,5.27778,24000000.0
2009-06-26 13:22:00,5.28011,5.28077,5.27898,5.27898,12000000.0
2009-06-26 13:23:00,5.28033,5.28035,5.27904,5.28031,12000000.0
2009-06-26 13:24:00,5.28002,5.28076,5.27905,5.27936,18000000.0
2009-06-26 13:25:00,5.28085,5.28125,5.27975,5.28072,12000000.0
2009-06-26 13:26:00,5.27923,5.2806,5.27725,5.27936,12000000.0
2009-06-26 13:27:00,5.27841,5.27897,5.27743,5.27743,9000000.0
2009-06-26 13:28:00,5.27768,5.27881,5.2769,5.27753,15000000.0
2009-06-26 13:29:00,5.27852,5.2789,5.27654,5.2789,14000000.0
2009-06-26 13:30:00,5.279,5.27991,5.27825,5.279,11000000.0
2009-06-26 13:31:00,5.28055,5.28113,5.27904,5.27988,11000000.0
2009-06-26 13:32:00,5.28292,5.28318,5.28133,5.28221,8000000.0
2009-06-26 13:33:00,5.28106,5.28258,5.28093,5.28163,14000000.0
2009-06-26 13:34:00,5.28134,5.28134,5.27963,5.27963,11000000.0
2009-06-26 13:35:00,5.28012,5.28133,5.27912,5.28127,16000000.0
2009-06-26 13:36:00,5.28067,5.28219,5.27977,5.28219,8000000.0
2009-06-26 13:37:00,5.28114,5.28228,5.28072,5.28098,17000000.0
2009-06-26 13:38:00,5.28214,5.28287,5.28119,5.2827,14000000.0
2009-06-26 13:39:00,5.28197,5.28397,5.28172,5.28397,10000000.0
2009-06-26 13:40:00,5.28428,5.28428,5.28266,5.28273,8000000.0
2009-06-26 13:41:00,5.28181,5.28283,5.2811,5.28283,11000000.0
2009-06-26 13:42:00,5.28218,5.28246,5.28113,5.28171,14000000.0
2009-06-26 13:43:00,5.28086,5.2818,5.28026,5.28134,11000000.0
2009-06-26 13:44:00,5.28083,5.2822,5.28033,5.2822,11000000.0
2009-06-26 13:45:00,5.28208,5.28265,5.28048,5.28262,14000000.0
2009-06-26 13:46:00,5.28232,5.28384,5.28194,5.28379,11000000.0
2009-06-26 13:47:00,5.28262,5.28283,5.28081,5.28207,13000000.0
2009-06-26 13:48:00,5.28168,5.28263,5.28078,5.28194,14000000.0
2009-06-26 13:49:00,5.28022,5.28183,5.28022,5.28124,12000000.0
2009-06-26 13:50:00,5.28166,5.28227,5.28018,5.28227,16000000.0
2009-06-26 13:51:00,5.28234,5.28238,5.28077,5.28201,14000000.0
2009-06-26 13:52:00,5.28168,5.28242,5.2812,5.28139,10000000.0
2009-06-26 13:53:00,5.28227,5.28252,5.28096,5.2821,10000000.0
2009-06-26 13:54:00,5.28131,5.28199,5.28082,5.28082,8000000.0
2009-06-26 13:55:00,5.28089,5.28175,5.27977,5.27977,13000000.0
2009-06-26 13:56:00,5.27871,5.28041,5.27648,5.2781,17000000.0
2009-06-26 13:57:00,5.27864,5.27919,5.2773,5.27795,13000000.0
2009-06-26 13:58:00,5.27781,5.27883,5.27742,5.27742,7000000.0
2009-06-26 13:59:00,5.27944,5.27959,5.27757,5.27882,9000000.0
2009-06-26 14:00:00,5.279,5.279,5.27617,5.27655,7000000.0
2009-06-26 14:01:00,5.27532,5.27631,5.27474,5.2758,11000000.0
2009-06-26 14:02:00,5.27527,5.27807,5.27527,5.27718,19000000.0
2009-06-26 14:03:00,5.27737,5.2779,5.27627,5.27627,13000000.0
2009-06-26 14:04:00,5.27787,5.27821,5.27626,5.27745,22000000.0
2009-06-26 14:05:00,5.27715,5.27798,5.27568,5.27623,17000000.0
2009-06-26 14:06:00,5.27657,5.27663,5.27561,5.27613,11000000.0
2009-06-26 14:07:00,5.27537,5.27596,5.27443,5.27578,9000000.0
2009-06-26 14:08:00,5.27483,5.27592,5.27444,5.27592,11000000.0
2009-06-26 14:09:00,5.27492,5.27547,5.27413,5.27413,12000000.0
2009-06-26 14:10:00,5.27585,5.27585,5.2739,5.27509,13000000.0
2009-06-26 14:11:00,5.27374,5.27588,5.27374,5.27574,14000000.0
2009-06-26 14:12:00,5.27508,5.27611,5.27451,5.27579,11000000.0
2009-06-26 14:13:00,5.27554,5.27651,5.27522,5.2753,11000000.0
2009-06-26 14:14:00,5.27551,5.27654,5.27551,5.27636,7000000.0
2009-06-26 14:15:00,5.27638,5.27708,5.27533,5.27577,14000000.0
2009-06-26 14:16:00,5.2768,5.2768,5.27456,5.27551,13000000.0
2009-06-26 14:17:00,5.27604,5.27713,5.27448,5.27448,22000000.0
2009-06-26 14:18:00,5.27594,5.27594,5.27299,5.27407,15000000.0
2009-06-26 14:19:00,5.27679,5.27727,5.27529,5.2772,12000000.0
2009-06-26 14:20:00,5.27769,5.27786,5.27673,5.27786,7000000.0
2009-06-26 14:21:00,5.27684,5.27977,5.27677,5.27977,13000000.0
2009-06-26 14:22:00,5.27946,5.27993,5.2779,5.27991,8000000.0
2009-06-26 14:23:00,5.27849,5.2791,5.27659,5.27815,11000000.0
2009-06-26 14:24:00,5.27837,5.27925,5.27671,5.27925,13000000.0
2009-06-26 14:25:00,5.27937,5.27947,5.27796,5.27839,15000000.0
2009-06-26 14:26:00,5.2785,5.27888,5.27762,5.27835,8000000.0
2009-06-26 14:27:00,5.27885,5.27912,5.27748,5.27888,10000000.0
2009-06-26 14:28:00,5.27761,5.27882,5.2774,5.27823,11000000.0
2009-06-26 14:29:00,5.2784,5.27906,5.27667,5.2773,21000000.0
2009-06-26 14:30:00,5.27856,5.27856,5.27547,5.2776,11000000.0
2009-06-26 14:31:00,5.2768,5.2768,5.2733,5.2733,17000000.0
2009-06-26 14:32:00,5.27412,5.27511,5.27177,5.27511,15000000.0
2009-06-26 14:33:00,5.27548,5.27552,5.27371,5.27527,8000000.0
2009-06-26 14:34:00,5.27528,5.2767,5.27454,5.2767,9000000.0
2009-06-26 14:35:00,5.27633,5.27805,5.27633,5.27693,11000000.0
2009-06-26 14:36:00,5.27644,5.27829,5.27596,5.27819,15000000.0
2009-06-26 14:37:00,5.27597,5.278,5.27579,5.278,8000000.0
2009-06-26 14:38:00,5.27794,5.27794,5.2756,5.27743,10000000.0
2009-06-26 14:39:00,5.2769,5.2769,5.27298,5.27477,19000000.0
2009-06-26 14:40:00,5.27523,5.2769,5.27402,5.27526,15000000.0
2009-06-26 14:41:00,5.27637,5.27661,5.2744,5.27628,15000000.0
2009-06-26 14:42:00,5.27587,5.27612,5.27293,5.27453,17000000.0
2009-06-26 14:43:00,5.27463,5.27727,5.27463,5.27727,15000000.0
2009-06-26 14:44:00,5.27717,5.27717,5.27548,5.27657,15000000.0
2009-06-26 14:45:00,5.27815,5.27894,5.27695,5.27893,9000000.0
2009-06-26 14:46:00,5.28005,5.28014,5.27721,5.27796,11000000.0
2009-06-26 14:47:00,5.279,5.28,5.27767,5.28,12000000.0
2009-06-26 14:48:00,5.27929,5.28015,5.27844,5.27906,12000000.0
2009-06-26 14:49:00,5.28055,5.28133,5.27973,5.27987,12000000.0
2009-06-26 14:50:00,5.28173,5.2828,5.28068,5.28187,15000000.0
2009-06-26 14:51:00,5.28258,5.28258,5.28129,5.28216,10000000.0
2009-06-26 14:52:00,5.28228,5.2825,5.28048,5.28196,13000000.0
2009-06-26 14:53:00,5.28067,5.28172,5.28001,5.28022,13000000.0
2009-06-26 14:54:00,5.28047,5.28292,5.28047,5.28292,9000000.0
2009-06-26 14:55:00,5.28348,5.28443,5.28197,5.28217,16000000.0
2009-06-26 14:56:00,5.28261,5.28342,5.28132,5.28132,15000000.0
2009-06-26 14:57:00,5.28258,5.28403,5.28118,5.28326,15000000.0
2009-06-26 14:58:00,5.28464,5.28472,5.28151,5.28208,11000000.0
2009-06-26 14:59:00,5.28226,5.2834,5.2806,5.28314,14000000.0
2009-06-26 15:00:00,5.28361,5.28416,5.28219,5.28379,18000000.0
2009-06-26 15:01:00,5.28392,5.28392,5.28151,5.28151,12000000.0
2009-06-26 15:02:00,5.28305,5.28305,5.28128,5.2818,7000000.0
2009-06-26 15:03:00,5.28094,5.28211,5.27979,5.28031,18000000.0
2009-06-26 15:04:00,5.28102,5.28119,5.27908,5.28068,21000000.0
2009-06-26 15:05:00,5.28071,5.28166,5.27935,5.28049,13000000.0
2009-06-26 15:06:00,5.2821,5.28336,5.28064,5.28162,14000000.0
2009-06-26 15:07:00,5.28195,5.28358,5.2818,5.2818,22000000.0
2009-06-26 15:08:00,5.28213,5.28434,5.28213,5.28434,10000000.0
2009-06-26 15:09:00,5.28453,5.2852,5.28348,5.2852,9000000.0
2009-06-26 15:10:00,5.28498,5.2855,5.28399,5.2855,14000000.0
2009-06-26 15:11:00,5.28567,5.28742,5.28419,5.28705,12000000.0
2009-06-26 15:12:00,5.28651,5.28681,5.28436,5.28436,13000000.0
2009-06-26 15:13:00,5.28609,5.28632,5.28457,5.28619,12000000.0
2009-06-26 15:14:00,5.28522,5.28614,5.28414,5.28504,10000000.0
2009-06-26 15:15:00,5.28563,5.28594,5.28411,5.28528,16000000.0
2009-06-26 15:16:00,5.28441,5.28503,5.28248,5.2841,15000000.0
2009-06-26 15:17:00,5.28388,5.28406,5.28138,5.28238,14000000.0
2009-06-26 15:18:00,5.28431,5.28498,5.2821,5.28269,12000000.0
2009-06-26 15:19:00,5.28113,5.2842,5.28101,5.2834,11000000.0
2009-06-26 15:20:00,5.28185,5.28223,5.27964,5.28174,14000000.0
2009-06-26 15:21:00,5.28102,5.28269,5.2803,5.28269,14000000.0
2009-06-26 15:22:00,5.28338,5.28347,5.28163,5.28339,10000000.0
2009-06-26 15:23:00,5.2832,5.2833,5.28173,5.28308,11000000.0
2009-06-26 15:24:00,5.28287,5.28287,5.27977,5.28,10000000.0
2009-06-26 15:25:00,5.28151,5.28151,5.2791,5.27962,16000000.0
2009-06-26 15:26:00,5.28063,5.28294,5.27907,5.28294,15000000.0
2009-06-26 15:27:00,5.28064,5.28273,5.28061,5.28248,10000000.0
2009-06-26 15:28:00,5.28091,5.28233,5.28018,5.28152,11000000.0
2009-06-26 15:29:00,5.28013,5.28215,5.28013,5.28215,19000000.0
2009-06-26 15:30:00,5.28146,5.28193,5.27903,5.28149,10000000.0
2009-06-26 15:31:00,5.28239,5.28242,5.28039,5.28039,14000000.0
2009-06-26 15:32:00,5.28144,5.28221,5.27947,5.28087,12000000.0
2009-06-26 15:33:00,5.28076,5.28132,5.27966,5.28001,20000000.0
2009-06-26 15:34:00,5.2807,5.28106,5.27922,5.28101,12000000.0
2009-06-26 15:35:00,5.28078,5.28153,5.27886,5.28055,12000000.0
2009-06-26 15:36:00,5.28124,5.28137,5.27755,5.27821,10000000.0
2009-06-26 15:37:00,5.2782,5.27973,5.2775,5.27888,10000000.0
2009-06-26 15:38:00,5.27868,5.27927,5.27765,5.27899,13000000.0
2009-06-26 15:39:00,5.27945,5.2813,5.2785,5.2813,7000000.0
2009-06-26 15:40:00,5.28113,5.28163,5.28003,5.28163,10000000.0
2009-06-26 15:41:00,5.28173,5.28195,5.28007,5.28125,9000000.0
2009-06-26 15:42:00,5.28103,5.28127,5.27926,5.27926,13000000.0
2009-06-26 15:43:00,5.28133,5.28171,5.27948,5.28052,16000000.0
2009-06-26 15:44:00,5.28099,5.28129,5.27969,5.28064,14000000.0
2009-06-26 15:45:00,5.27943,5.28057,5.27933,5.28057,15000000.0
2009-06-26 15:46:00,5.28092,5.28136,5.27961,5.28016,13000000.0
2009-06-26 15:47:00,5.28178,5.28208,5.2802,5.28177,9000000.0
2009-06-26 15:48:00,5.28166,5.28166,5.28035,5.28138,21000000.0
2009-06-26 15:49:00,5.28222,5.28314,5.28091,5.28136,23000000.0
2009-06-26 15:50:00,5.2837,5.2839,5.28197,5.28197,12000000.0
2009-06-26 15:51:00,5.2842,5.28459,5.28241,5.28436,19000000.0
2009-06-26 15:52:00,5.28407,5.28466,5.28202,5.28458,15000000.0
2009-06-26 15:53:00,5.2854,5.2854,5.28307,5.28491,14000000.0
2009-06-26 15:54:00,5.28304,5.28526,5.28304,5.2851,15000000.0
2009-06-26 15:55:00,5.28547,5.28693,5.28346,5.28427,12000000.0
2009-06-26 15:56:00,5.28588,5.28622,5.28362,5.28582,18000000.0
2009-06-26 15:57:00,5.28458,5.28682,5.28445,5.28514,10000000.0
2009-06-26 15:58:00,5.28718,5.2883,5.28584,5.286,22000000.0
2009-06-26 15:59:00,5.28733,5.28773,5.28546,5.28773,12000000.0
2009-06-26 16:00:00,5.28777,5.28777,5.28464,5.28663,12000000.0
2009-06-26 16:01:00,5.28601,5.28706,5.28443,5.28498,12000000.0
2009-06-26 16:02:00,5.28558,5.28614,5.28387,5.28576,13000000.0
2009-06-26 16:03:00,5.28499,5.28643,5.28346,5.2861,13000000.0
2009-06-26 16:04:00,5.28585,5.28627,5.28422,5.28627,11000000.0
2009-06-26 16:05:00,5.28589,5.28602,5.28462,5.28602,9000000.0
2009-06-26 16:06:00,5.28615,5.28828,5.28474,5.28777,14000000.0
2009-06-26 16:07:00,5.28775,5.2882,5.2856,5.2882,15000000.0
2009-06-26 16:08:00,5.28678,5.28855,5.28656,5.28795,15000000.0
2009-06-26 16:09:00,5.28728,5.28764,5.2861,5.28735,17000000.0
2009-06-26 16:10:00,5.28667,5.2873,5.28485,5.28548,14000000.0
2009-06-26 16:11:00,5.28587,5.28663,5.28515,5.28639,9000000.0
2009-06-26 16:12:00,5.28678,5.28785,5.28584,5.28643,15000000.0
2009-06-26 16:13:00,5.28715,5.28798,5.28555,5.28562,14000000.0
2009-06-26 16:14:00,5.28745,5.28765,5.28375,5.28514,12000000.0
2009-06-26 16:15:00,5.28435,5.28607,5.28348,5.28443,14000000.0
2009-06-26 16:16:00,5.28467,5.28467,5.28323,5.28409,13000000.0
2009-06-26 16:17:00,5.28265,5.286,5.28265,5.28271,18000000.0
2009-06-26 16:18:00,5.28279,5.28364,5.28003,5.28255,13000000.0
2009-06-26 16:19:00,5.28298,5.28325,5.28119,5.2825,8000000.0
2009-06-26 16:20:00,5.2823,5.28304,5.28142,5.28238,13000000.0
2009-06-26 16:21:00,5.28283,5.283,5.28097,5.283,12000000.0
2009-06-26 16:22:00,5.28187,5.28264,5.28038,5.28233,11000000.0
2009-06-26 16:23:00,5.28134,5.28272,5.27984,5.28111,14000000.0
2009-06-26 16:24:00,5.28007,5.28206,5.27945,5.28102,15000000.0
2009-06-26 16:25:00,5.28001,5.28339,5.27964,5.28295,11000000.0
2009-06-26 16:26:00,5.28214,5.28354,5.2812,5.28281,8000000.0
2009-06-26 16:27:00,5.28226,5.2828,5.28046,5.28046,10000000.0
2009-06-26 16:28:00,5.28114,5.28235,5.28076,5.28233,15000000.0
2009-06-26 16:29:00,5.28236,5.28236,5.28091,5.28157,7000000.0
2009-06-26 16:30:00,5.28063,5.28167,5.27877,5.28167,16000000.0
2009-06-26 16:31:00,5.28046,5.28203,5.28009,5.2815,14000000.0
2009-06-26 16:32:00,5.27997,5.28255,5.27958,5.28255,7000000.0
2009-06-26 16:33:00,5.28262,5.2828,5.28093,5.28223,8000000.0
2009-06-26 16:34:00,5.28159,5.28275,5.28118,5.28274,8000000.0
2009-06-26 16:35:00,5.28225,5.28404,5.28203,5.28404,9000000.0
2009-06-26 16:36:00,5.28444,5.28462,5.28304,5.28316,13000000.0
2009-06-26 16:37:00,5.28351,5.2845,5.28045,5.28426,18000000.0
2009-06-26 16:38:00,5.28361,5.28502,5.28334,5.28334,18000000.0
2009-06-26 16:39:00,5.28497,5.28497,5.28305,5.28469,20000000.0
2009-06-26 16:40:00,5.28579,5.28756,5.28425,5.28756,13000000.0
2009-06-26 16:41:00,5.28833,5.29115,5.28665,5.29006,20000000.0
2009-06-26 16:42:00,5.28962,5.29381,5.28962,5.29208,18000000.0
2009-06-26 16:43:00,5.29249,5.29316,5.29134,5.29166,15000000.0
2009-06-26 16:44:00,5.29174,5.29187,5.29038,5.29187,20000000.0
2009-06-26 16:45:00,5.29235,5.29362,5.29033,5.29168,13000000.0
2009-06-26 16:46:00,5.29333,5.29333,5.2913,5.29297,15000000.0
2009-06-26 16:47:00,5.29297,5.29297,5.29103,5.29169,8000000.0
2009-06-26 16:48:00,5.29281,5.29287,5.29027,5.29027,11000000.0
2009-06-26 16:49:00,5.29164,5.29214,5.28988,5.29124,12000000.0
2009-06-26 16:50:00,5.29156,5.29173,5.29013,5.2906,15000000.0
2009-06-26 16:51:00,5.29062,5.29111,5.28839,5.2901,18000000.0
2009-06-26 16:52:00,5.28963,5.2903,5.28769,5.28949,14000000.0
2009-06-26 16:53:00,5.28958,5.29006,5.28831,5.29005,8000000.0
2009-06-26 16:54:00,5.28997,5.29179,5.28938,5.29179,11000000.0
2009-06-26 16:55:00,5.29019,5.29037,5.28659,5.28854,12000000.0
2009-06-26 16:56:00,5.28768,5.29006,5.28694,5.28705,10000000.0
2009-06-26 16:57:00,5.28907,5.28907,5.2862,5.28752,8000000.0
2009-06-26 16:58:00,5.28581,5.28792,5.28581,5.28691,9000000.0
2009-06-26 16:59:00,5.28717,5.28816,5.28493,5.28816,13000000.0
2009-06-26 17:00:00,5.28816,5.28852,5.2864,5.28808,11000000.0
2009-06-26 17:01:00,5.28731,5.2889,5.28731,5.28866,12000000.0
2009-06-26 17:02:00,5.28713,5.28888,5.28713,5.28878,10000000.0
2009-06-26 17:03:00,5.28876,5.29079,5.28811,5.29079,16000000.0
2009-06-26 17:04:00,5.29173,5.29345,5.29103,5.29183,13000000.0
2009-06-26 17:05:00,5.29176,5.29289,5.28948,5.2911,16000000.0
2009-06-26 17:06:00,5.29025,5.29144,5.28776,5.28942,12000000.0
2009-06-26 17:07:00,5.289,5.28913,5.28685,5.28685,8000000.0
2009-06-26 17:08:00,5.28831,5.28933,5.28652,5.28837,21000000.0
2009-06-26 17:09:00,5.28818,5.28896,5.2865,5.28738,16000000.0
2009-06-26 17:10:00,5.28862,5.28887,5.28664,5.28836,11000000.0
2009-06-26 17:11:00,5.28835,5.28902,5.28762,5.2882,11000000.0
2009-06-26 17:12:00,5.28835,5.28843,5.28679,5.28679,9000000.0
2009-06-26 17:13:00,5.28769,5.28979,5.28702,5.28979,9000000.0
2009-06-26 17:14:00,5.28905,5.28992,5.28802,5.28955,17000000.0
2009-06-26 17:15:00,5.28788,5.28964,5.28788,5.28899,11000000.0
2009-06-26 17:16:00,5.29021,5.2911,5.28886,5.28982,15000000.0
2009-06-26 17:17:00,5.2905,5.29068,5.28926,5.29014,13000000.0
2009-06-26 17:18:00,5.29006,5.29006,5.28773,5.28773,15000000.0
2009-06-26 17:19:00,5.28931,5.28977,5.28857,5.28971,17000000.0
2009-06-26 17:20:00,5.28963,5.29041,5.28871,5.29022,12000000.0
2009-06-26 17:21:00,5.28785,5.29058,5.28785,5.29042,7000000.0
2009-06-26 17:22:00,5.29107,5.29107,5.28941,5.29101,14000000.0
2009-06-26 17:23:00,5.2917,5.29229,5.29025,5.29049,13000000.0
2009-06-26 17:24:00,5.28983,5.29178,5.2896,5.29178,9000000.0
2009-06-26 17:25:00,5.29147,5.29161,5.28874,5.28874,11000000.0
2009-06-26 17:26:00,5.28952,5.2906,5.28882,5.29047,16000000.0
2009-06-26 17:27:00,5.28945,5.29029,5.28849,5.2898,9000000.0
2009-06-26 17:28:00,5.28946,5.29042,5.28731,5.28838,15000000.0
2009-06-26 17:29:00,5.28921,5.29007,5.28802,5.29007,11000000.0
2009-06-26 17:30:00,5.28922,5.29089,5.28893,5.29023,19000000.0
2009-06-26 17:31:00,5.28958,5.29063,5.28912,5.29063,11000000.0
2009-06-26 17:32:00,5.29085,5.29085,5.28912,5.28912,9000000.0
2009-06-26 17:33:00,5.29045,5.29051,5.28935,5.29032,10000000.0
2009-06-26 17:34:00,5.2897,5.29026,5.2883,5.28991,14000000.0
2009-06-26 17:35:00,5.28973,5.29004,5.2883,5.28947,13000000.0
2009-06-26 17:36:00,5.28842,5.2895,5.28842,5.28911,11000000.0
2009-06-26 17:37:00,5.28988,5.29017,5.28895,5.28901,15000000.0
2009-06-26 17:38:00,5.29077,5.29077,5.28844,5.29065,17000000.0
2009-06-26 17:39:00,5.29035,5.29136,5.28966,5.29093,8000000.0
2009-06-26 17:40:00,5.2903,5.2903,5.28855,5.28963,12000000.0
2009-06-26 17:41:00,5.28738,5.29003,5.28738,5.28949,21000000.0
2009-06-26 17:42:00,5.2891,5.2891,5.28681,5.28885,13000000.0
2009-06-26 17:43:00,5.28928,5.28972,5.28817,5.28943,11000000.0
2009-06-26 17:44:00,5.2891,5.29208,5.28833,5.29048,19000000.0
2009-06-26 17:45:00,5.29135,5.29166,5.28971,5.29018,10000000.0
2009-06-26 17:46:00,5.29036,5.2907,5.28943,5.29025,13000000.0
2009-06-26 17:47:00,5.28934,5.29111,5.28907,5.29111,9000000.0
2009-06-26 17:48:00,5.29092,5.29166,5.28964,5.29166,14000000.0
2009-06-26 17:49:00,5.29098,5.29578,5.29098,5.29578,14000000.0
2009-06-26 17:50:00,5.2931,5.29649,5.2931,5.29649,17000000.0
2009-06-26 17:51:00,5.2971,5.29716,5.29494,5.29581,13000000.0
2009-06-26 17:52:00,5.29503,5.2958,5.29272,5.29445,24000000.0
2009-06-26 17:53:00,5.2937,5.29476,5.29183,5.29391,16000000.0
2009-06-26 17:54:00,5.29451,5.29451,5.29247,5.29417,16000000.0
2009-06-26 17:55:00,5.29343,5.29389,5.29231,5.29295,13000000.0
2009-06-26 17:56:00,5.29263,5.29415,5.29197,5.29226,15000000.0
2009-06-26 17:57:00,5.29321,5.29333,5.29226,5.29289,10000000.0
2009-06-26 17:58:00,5.29289,5.29335,5.29144,5.29335,15000000.0
2009-06-26 17:59:00,5.29226,5.29289,5.29088,5.29088,13000000.0
2009-06-26 18:00:00,5.29256,5.29256,5.29121,5.2923,7000000.0
2009-06-26 18:01:00,5.29218,5.29218,5.29017,5.29044,18000000.0
2009-06-26 18:02:00,5.29083,5.29101,5.2881,5.28955,17000000.0
2009-06-26 18:03:00,5.28902,5.28928,5.28676,5.28784,16000000.0
2009-06-26 18:04:00,5.28703,5.28862,5.28587,5.28707,14000000.0
2009-06-26 18:05:00,5.28688,5.28781,5.2857,5.28744,13000000.0
2009-06-26 18:06:00,5.28607,5.28746,5.2854,5.28746,18000000.0
2009-06-26 18:07:00,5.28695,5.28727,5.28556,5.28633,12000000.0
2009-06-26 18:08:00,5.28621,5.28655,5.28494,5.28512,18000000.0
2009-06-26 18:09:00,5.28634,5.28634,5.28394,5.28451,12000000.0
2009-06-26 18:10:00,5.28434,5.28537,5.28262,5.28421,13000000.0
2009-06-26 18:11:00,5.28376,5.2838,5.28225,5.28274,10000000.0
2009-06-26 18:12:00,5.28241,5.28279,5.28155,5.28245,11000000.0
2009-06-26 18:13:00,5.28287,5.28335,5.28115,5.28265,14000000.0
2009-06-26 18:14:00,5.28272,5.2832,5.28223,5.28316,10000000.0
2009-06-26 18:15:00,5.28265,5.28311,5.28182,5.28252,10000000.0
2009-06-26 18:16:00,5.28281,5.28306,5.28117,5.28306,9000000.0
2009-06-26 18:17:00,5.28327,5.28438,5.28129,5.28281,18000000.0
2009-06-26 18:18:00,5.28435,5.2844,5.28188,5.28192,14000000.0
2009-06-26 18:19:00,5.28212,5.28448,5.28212,5.28448,10000000.0
2009-06-26 18:20:00,5.28445,5.28551,5.2835,5.28522,15000000.0
2009-06-26 18:21:00,5.28526,5.2868,5.28475,5.286,18000000.0
2009-06-26 18:22:00,5.28627,5.28627,5.28444,5.28487,14000000.0
2009-06-26 18:23:00,5.2851,5.2866,5.2845,5.28568,7000000.0
2009-06-26 18:24:00,5.28621,5.28652,5.28467,5.28475,9000000.0
2009-06-26 18:25:00,5.28614,5.28707,5.28489,5.28599,13000000.0
2009-06-26 18:26:00,5.2861,5.28742,5.28518,5.28688,16000000.0
2009-06-26 18:27:00,5.28667,5.28687,5.28497,5.2861,14000000.0
2009-06-26 18:28:00,5.28446,5.28661,5.28446,5.28661,13000000.0
2009-06-26 18:29:00,5.28493,5.28724,5.28492,5.28724,11000000.0
2009-06-26 18:30:00,5.28618,5.28747,5.28618,5.2874,16000000.0
2009-06-26 18:31:00,5.28723,5.28767,5.28579,5.28718,12000000.0
2009-06-26 18:32:00,5.28644,5.28768,5.28588,5.28724,11000000.0
2009-06-26 18:33:00,5.28688,5.28708,5.28528,5.28576,13000000.0
2009-06-26 18:34:00,5.28582,5.28582,5.28413,5.28514,13000000.0
2009-06-26 18:35:00,5.28543,5.2861,5.28409,5.28506,18000000.0
2009-06-26 18:36:00,5.28502,5.28574,5.2841,5.28574,18000000.0
2009-06-26 18:37:00,5.28518,5.28596,5.28506,5.28557,18000000.0
2009-06-26 18:38:00,5.2859,5.28614,5.28442,5.28607,11000000.0
2009-06-26 18:39:00,5.28571,5.28629,5.28451,5.2857,11000000.0
2009-06-26 18:40:00,5.28552,5.28552,5.28402,5.28532,14000000.0
2009-06-26 18:41:00,5.28482,5.28494,5.28325,5.28458,16000000.0
2009-06-26 18:42:00,5.28428,5.28442,5.28233,5.28381,14000000.0
2009-06-26 18:43:00,5.28332,5.28332,5.28174,5.28236,10000000.0
2009-06-26 18:44:00,5.28254,5.28329,5.28197,5.28305,13000000.0
2009-06-26 18:45:00,5.28352,5.28352,5.28128,5.2817,13000000.0
2009-06-26 18:46:00,5.28197,5.2825,5.28099,5.2816,12000000.0
2009-06-26 18:47:00,5.27854,5.28056,5.27634,5.2767,14000000.0
2009-06-26 18:48:00,5.27606,5.27646,5.27457,5.27506,15000000.0
2009-06-26 18:49:00,5.27402,5.2755,5.2712,5.2712,12000000.0
2009-06-26 18:50:00,5.27144,5.27527,5.27144,5.27352,9000000.0
2009-06-26 18:51:00,5.27364,5.27524,5.27268,5.27521,17000000.0
2009-06-26 18:52:00,5.27427,5.27563,5.27427,5.27563,9000000.0
2009-06-26 18:53:00,5.27564,5.2768,5.27518,5.27655,14000000.0
2009-06-26 18:54:00,5.27633,5.27643,5.27473,5.27628,14000000.0
2009-06-26 18:55:00,5.27498,5.27625,5.2743,5.27609,10000000.0
2009-06-26 18:56:00,5.27564,5.27674,5.27372,5.27463,16000000.0
2009-06-26 18:57:00,5.27527,5.27628,5.27436,5.27436,17000000.0
2009-06-26 18:58:00,5.27551,5.27598,5.27376,5.27598,14000000.0
2009-06-26 18:59:00,5.27757,5.27852,5.27516,5.27852,14000000.0
2009-06-26 19:00:00,5.27824,5.2786,5.27698,5.27852,15000000.0
2009-06-26 19:01:00,5.27816,5.27834,5.27606,5.27728,15000000.0
2009-06-26 19:02:00,5.27783,5.27863,5.27633,5.27827,14000000.0
2009-06-26 19:03:00,5.27913,5.28052,5.27744,5.27801,14000000.0
2009-06-26 19:04:00,5.27939,5.28046,5.27838,5.27921,12000000.0
2009-06-26 19:05:00,5.28055,5.28055,5.27783,5.27875,15000000.0
2009-06-26 19:06:00,5.27956,5.27981,5.27759,5.27981,16000000.0
2009-06-26 19:07:00,5.27887,5.27926,5.2768,5.27887,20000000.0
2009-06-26 19:08:00,5.27829,5.27864,5.27698,5.27772,8000000.0
2009-06-26 19:09:00,5.2766,5.27821,5.27547,5.27781,17000000.0
2009-06-26 19:10:00,5.27714,5.27718,5.27486,5.27638,9000000.0
2009-06-26 19:11:00,5.27659,5.2769,5.27465,5.27626,16000000.0
2009-06-26 19:12:00,5.27576,5.27584,5.27437,5.27543,13000000.0
2009-06-26 19:13:00,5.27797,5.27797,5.27416,5.2757,10000000.0
2009-06-26 19:14:00,5.27465,5.27465,5.27162,5.27399,20000000.0
2009-06-26 19:15:00,5.2734,5.2736,5.27155,5.27218,12000000.0
2009-06-26 19:16:00,5.27228,5.27244,5.26909,5.26909,8000000.0
2009-06-26 19:17:00,5.26936,5.27026,5.26791,5.26895,18000000.0
2009-06-26 19:18:00,5.26863,5.2697,5.2682,5.2697,11000000.0
2009-06-26 19:19:00,5.27028,5.27099,5.2691,5.27099,12000000.0
2009-06-26 19:20:00,5.27119,5.272,5.26978,5.272,14000000.0
2009-06-26 19:21:00,5.27,5.27403,5.27,5.27309,13000000.0
2009-06-26 19:22:00,5.2746,5.27468,5.27209,5.27363,12000000.0
2009-06-26 19:23:00,5.27273,5.2739,5.27081,5.27111,14000000.0
2009-06-26 19:24:00,5.27199,5.27254,5.27076,5.27254,19000000.0
2009-06-26 19:25:00,5.27381,5.27478,5.27245,5.27456,8000000.0
2009-06-26 19:26:00,5.27616,5.27646,5.27449,5.27595,7000000.0
2009-06-26 19:27:00,5.27627,5.27653,5.27489,5.27634,20000000.0
2009-06-26 19:28:00,5.27575,5.2758,5.27426,5.27426,17000000.0
2009-06-26 19:29:00,5.27588,5.27724,5.2757,5.27609,10000000.0
2009-06-26 19:30:00,5.27694,5.27762,5.27605,5.2772,15000000.0
2009-06-26 19:31:00,5.27732,5.27851,5.276,5.27851,11000000.0
2009-06-26 19:32:00,5.27887,5.27951,5.27789,5.27951,9000000.0
2009-06-26 19:33:00,5.27951,5.27951,5.27801,5.27872,14000000.0
2009-06-26 19:34:00,5.27906,5.27939,5.27728,5.27917,17000000.0
2009-06-26 19:35:00,5.27989,5.28038,5.279,5.27987,8000000.0
2009-06-26 19:36:00,5.28117,5.28298,5.28025,5.28275,15000000.0
2009-06-26 19:37:00,5.28286,5.284,5.28223,5.284,8000000.0
2009-06-26 19:38:00,5.28322,5.28485,5.28274,5.28415,15000000.0
2009-06-26 19:39:00,5.28321,5.28394,5.28164,5.28301,17000000.0
2009-06-26 19:40:00,5.28207,5.28367,5.28191,5.28225,16000000.0
2009-06-26 19:41:00,5.28379,5.28379,5.28216,5.28307,11000000.0
2009-06-26 19:42:00,5.2825,5.2829,5.28144,5.2829,15000000.0
2009-06-26 19:43:00,5.28176,5.28264,5.28041,5.28187,14000000.0
2009-06-26 19:44:00,5.28089,5.28155,5.28,5.28121,14000000.0
2009-06-26 19:45:00,5.28173,5.28247,5.2804,5.28134,15000000.0
2009-06-26 19:46:00,5.28314,5.28397,5.28195,5.28334,15000000.0
2009-06-26 19:47:00,5.28383,5.28383,5.28209,5.28334,16000000.0
2009-06-26 19:48:00,5.28325,5.28365,5.28203,5.28333,16000000.0
2009-06-26 19:49:00,5.28246,5.28258,5.2811,5.28231,8000000.0
2009-06-26 19:50:00,5.28295,5.28295,5.28122,5.28158,9000000.0
2009-06-26 19:51:00,5.28145,5.28249,5.28099,5.28203,19000000.0
2009-06-26 19:52:00,5.28071,5.28238,5.28071,5.28175,11000000.0
2009-06-26 19:53:00,5.2817,5.28237,5.28061,5.28229,14000000.0
2009-06-26 19:54:00,5.28173,5.28189,5.28007,5.28189,18000000.0
2009-06-26 19:55:00,5.28126,5.28213,5.28068,5.28125,13000000.0
2009-06-26 19:56:00,5.28072,5.28191,5.2804,5.28129,10000000.0
2009-06-26 19:57:00,5.28239,5.28464,5.28239,5.28397,16000000.0
2009-06-26 19:58:00,5.28489,5.28701,5.28332,5.2852,15000000.0
2009-06-26 19:59:00,5.28732,5.28737,5.28585,5.28737,14000000.0
2009-06-26 20:00:00,5.28644,5.28698,5.28523,5.28609,11000000.0
2009-06-26 20:01:00,5.28535,5.28736,5.28511,5.28712,24000000.0
2009-06-26 20:02:00,5.28666,5.2871,5.28552,5.28673,11000000.0
2009-06-26 20:03:00,5.2855,5.28765,5.2855,5.28765,11000000.0
2009-06-26 20:04:00,5.28757,5.28823,5.28669,5.28669,10000000.0
2009-06-26 20:05:00,5.2867,5.2874,5.2852,5.28654,17000000.0
2009-06-26 20:06:00,5.2861,5.28686,5.28556,5.28594,10000000.0
2009-06-26 20:07:00,5.28708,5.2878,5.28592,5.28678,14000000.0
2009-06-26 20:08:00,5.28641,5.28641,5.28461,5.28587,13000000.0
2009-06-26 20:09:00,5.28647,5.28698,5.28475,5.28678,11000000.0
2009-06-26 20:10:00,5.28646,5.2874,5.28606,5.28735,11000000.0
2009-06-26 20:11:00,5.28674,5.28744,5.28597,5.28687,9000000.0
2009-06-26 20:12:00,5.28551,5.28615,5.28506,5.28584,16000000.0
2009-06-26 20:13:00,5.2865,5.28654,5.28512,5.28598,11000000.0
2009-06-26 20:14:00,5.28574,5.28574,5.28395,5.28548,19000000.0
2009-06-26 20:15:00,5.28564,5.28571,5.28388,5.28388,13000000.0
2009-06-26 20:16:00,5.28453,5.2865,5.28451,5.28451,15000000.0
2009-06-26 20:17:00,5.28545,5.28644,5.28459,5.28644,8000000.0
2009-06-26 20:18:00,5.2863,5.28722,5.28553,5.28648,14000000.0
2009-06-26 20:19:00,5.28544,5.28689,5.28472,5.28684,14000000.0
2009-06-26 20:20:00,5.28679,5.28781,5.28558,5.28584,12000000.0
2009-06-26 20:21:00,5.28624,5.28671,5.2856,5.2859,9000000.0
2009-06-26 20:22:00,5.28647,5.28705,5.28568,5.2863,17000000.0
2009-06-26 20:23:00,5.28484,5.2868,5.28474,5.28522,11000000.0
2009-06-26 20:24:00,5.28541,5.28773,5.28536,5.28773,16000000.0
2009-06-26 20:25:00,5.28799,5.28799,5.28611,5.28611,11000000.0
2009-06-26 20:26:00,5.28559,5.28713,5.28537,5.28584,8000000.0
2009-06-26 20:27:00,5.28486,5.28697,5.28486,5.28674,13000000.0
2009-06-26 20:28:00,5.28644,5.28681,5.28535,5.286,15000000.0
2009-06-26 20:29:00,5.28649,5.28659,5.2855,5.28654,16000000.0
2009-06-26 20:30:00,5.28591,5.2875,5.28558,5.28744,8000000.0
2009-06-26 20:31:00,5.28684,5.28734,5.2853,5.28734,18000000.0
2009-06-26 20:32:00,5.28701,5.28725,5.28575,5.28592,7000000.0
2009-06-26 20:33:00,5.28671,5.28705,5.28544,5.28619,13000000.0
2009-06-26 20:34:00,5.28662,5.28779,5.28595,5.28779,13000000.0
2009-06-26 20:35:00,5.28845,5.28845,5.28621,5.2869,9000000.0
2009-06-26 20:36:00,5.28698,5.28788,5.28572,5.28576,17000000.0
2009-06-26 20:37:00,5.28671,5.28766,5.28622,5.28693,14000000.0
2009-06-26 20:38:00,5.28796,5.28801,5.28688,5.28725,16000000.0
2009-06-26 20:39:00,5.28721,5.28768,5.28593,5.28716,14000000.0
2009-06-26 20:40:00,5.28757,5.28784,5.28594,5.28772,17000000.0
2009-06-26 20:41:00,5.28564,5.28753,5.28564,5.28753,16000000.0
2009-06-26 20:42:00,5.28774,5.28774,5.28621,5.28696,22000000.0
2009-06-26 20:43:00,5.28597,5.28699,5.28471,5.28571,18000000.0
2009-06-26 20:44:00,5.28609,5.28664,5.28537,5.2858,16000000.0
2009-06-26 20:45:00,5.28633,5.28677,5.28547,5.28602,8000000.0
2009-06-26 20:46:00,5.2859,5.28658,5.28527,5.28602,19000000.0
2009-06-26 20:47:00,5.28609,5.28655,5.28525,5.28624,12000000.0
2009-06-26 20:48:00,5.28626,5.28626,5.28518,5.28518,9000000.0
2009-06-26 20:49:00,5.28508,5.28639,5.28464,5.28486,19000000.0
2009-06-26 20:50:00,5.28448,5.28577,5.28436,5.28562,15000000.0
2009-06-26 20:51:00,5.28574,5.28626,5.28513,5.28565,9000000.0
2009-06-26 20:52:00,5.28534,5.28665,5.28479,5.28665,11000000.0
2009-06-26 20:53:00,5.28593,5.28614,5.2843,5.28567,15000000.0
2009-06-26 20:54:00,5.28587,5.28587,5.28377,5.28447,12000000.0
2009-06-26 20:55:00,5.28486,5.28621,5.28405,5.28621,18000000.0
2009-06-26 20:56:00,5.2854,5.28641,5.28501,5.28631,12000000.0
2009-06-26 20:57:00,5.28632,5.28683,5.2852,5.28646,13000000.0
2009-06-26 20:58:00,5.28554,5.28687,5.28509,5.28559,11000000.0
2009-06-26 20:59:00,5.2854,5.28549,5.28238,5.28238,11000000.0
2009-06-26 21:00:00,5.28364,5.28466,5.28225,5.28426,17000000.0
2009-06-26 21:01:00,5.28557,5.28589,5.28415,5.28589,10000000.0
2009-06-26 21:02:00,5.28568,5.28637,5.28471,5.28637,8000000.0
2009-06-26 21:03:00,5.28531,5.28584,5.28359,5.28407,19000000.0
2009-06-26 21:04:00,5.28435,5.28539,5.28329,5.28539,18000000.0
2009-06-26 21:05:00,5.28386,5.28615,5.28383,5.28611,14000000.0
2009-06-26 21:06:00,5.28551,5.28658,5.28496,5.28658,12000000.0
2009-06-26 21:07:00,5.28635,5.2868,5.28548,5.28548,10000000.0
2009-06-26 21:08:00,5.28716,5.28738,5.28536,5.28536,14000000.0
2009-06-26 21:09:00,5.28634,5.28737,5.28544,5.28725,16000000.0
2009-06-26 21:10:00,5.28507,5.28675,5.28481,5.28481,15000000.0
2009-06-26 21:11:00,5.2864,5.28686,5.28478,5.28639,13000000.0
2009-06-26 21:12:00,5.28651,5.28666,5.28506,5.28554,10000000.0
2009-06-26 21:13:00,5.28672,5.28684,5.28571,5.28595,14000000.0
2009-06-26 21:14:00,5.28491,5.28695,5.28491,5.28695,10000000.0
2009-06-26 21:15:00,5.28693,5.28727,5.28598,5.28718,15000000.0
2009-06-26 21:16:00,5.28567,5.28695,5.28481,5.28481,11000000.0
2009-06-26 21:17:00,5.28615,5.28623,5.28433,5.28562,13000000.0
2009-06-26 21:18:00,5.28667,5.28782,5.28535,5.28782,17000000.0
2009-06-26 21:19:00,5.28645,5.28782,5.2863,5.28657,12000000.0
2009-06-26 21:20:00,5.28685,5.28818,5.28574,5.28818,14000000.0
2009-06-26 21:21:00,5.28761,5.28761,5.28606,5.28606,11000000.0
2009-06-26 21:22:00,5.28774,5.28774,5.28634,5.28723,9000000.0
2009-06-26 21:23:00,5.2872,5.28794,5.28709,5.2879,7000000.0
2009-06-26 21:24:00,5.28812,5.28851,5.28711,5.28753,11000000.0
2009-06-26 21:25:00,5.2875,5.28826,5.28655,5.28811,7000000.0
2009-06-26 21:26:00,5.28703,5.28754,5.28602,5.28713,13000000.0
2009-06-26 21:27:00,5.2866,5.28695,5.28594,5.28645,11000000.0
2009-06-26 21:28:00,5.28689,5.28701,5.28532,5.28686,15000000.0
2009-06-26 21:29:00,5.28595,5.28744,5.28573,5.28738,12000000.0
2009-06-26 21:30:00,5.28686,5.28686,5.28521,5.28521,10000000.0
2009-06-26 21:31:00,5.28481,5.28658,5.28481,5.28658,10000000.0
2009-06-26 21:32:00,5.2864,5.28708,5.28554,5.28589,12000000.0
2009-06-26 21:33:00,5.28758,5.28758,5.28543,5.2862,19000000.0
2009-06-26 21:34:00,5.28656,5.28699,5.28589,5.28676,8000000.0
2009-06-26 21:35:00,5.28622,5.28767,5.28622,5.2873,20000000.0
2009-06-26 21:36:00,5.28733,5.28813,5.28599,5.28779,19000000.0
2009-06-26 21:37:00,5.28742,5.28804,5.28661,5.28756,19000000.0
2009-06-26 21:38:00,5.2879,5.28809,5.28603,5.28603,13000000.0
2009-06-26 21:39:00,5.28706,5.28821,5.28673,5.28821,17000000.0
2009-06-26 21:40:00,5.28724,5.28738,5.28498,5.2857,7000000.0
2009-06-26 21:41:00,5.28523,5.28574,5.2846,5.28574,11000000.0
2009-06-26 21:42:00,5.28413,5.28557,5.28406,5.28461,18000000.0
2009-06-26 21:43:00,5.28578,5.28626,5.28431,5.28438,13000000.0
2009-06-26 21:44:00,5.28559,5.28592,5.28321,5.28431,16000000.0
2009-06-26 21:45:00,5.28347,5.28529,5.28304,5.28529,11000000.0
2009-06-26 21:46:00,5.28388,5.28501,5.28382,5.28447,13000000.0
2009-06-26 21:47:00,5.28483,5.28536,5.28321,5.28468,13000000.0
2009-06-26 21:48:00,5.2844,5.28687,5.2844,5.28654,17000000.0
2009-06-26 21:49:00,5.28562,5.28588,5.28467,5.28585,8000000.0
2009-06-26 21:50:00,5.28516,5.28552,5.28437,5.28478,11000000.0
2009-06-26 21:51:00,5.28479,5.28592,5.28445,5.28506,13000000.0
2009-06-26 21:52:00,5.28514,5.28631,5.2844,5.28631,13000000.0
2009-06-26 21:53:00,5.286,5.28793,5.28574,5.28681,14000000.0
2009-06-26 21:54:00,5.28779,5.28921,5.28761,5.28869,11000000.0
2009-06-26 21:55:00,5.28867,5.28867,5.28599,5.28687,17000000.0
2009-06-26 21:56:00,5.28719,5.28781,5.28671,5.28697,12000000.0
2009-06-26 21:57:00,5.28726,5.28755,5.28582,5.28755,16000000.0
2009-06-26 21:58:00,5.28652,5.28767,5.28607,5.28751,9000000.0
2009-06-26 21:59:00,5.28706,5.28706,5.28503,5.28615,18000000.0
2009-06-26 22:00:00,5.28654,5.28692,5.28558,5.28633,13000000.0
2009-06-26 22:01:00,5.28616,5.28656,5.28523,5.28601,11000000.0
2009-06-26 22:02:00,5.28624,5.28643,5.28599,5.28599,17000000.0
2009-06-26 22:03:00,5.28588,5.28658,5.28454,5.28515,23000000.0
2009-06-26 22:04:00,5.28515,5.28569,5.2843,5.28569,15000000.0
2009-06-26 22:05:00,5.28534,5.28576,5.28484,5.28567,14000000.0
2009-06-26 22:06:00,5.28484,5.28598,5.28365,5.28598,15000000.0
2009-06-26 22:07:00,5.28584,5.28597,5.28455,5.2858,9000000.0
2009-06-26 22:08:00,5.28574,5.28625,5.2843,5.28479,18000000.0
2009-06-26 22:09:00,5.28428,5.28544,5.2839,5.28544,11000000.0
2009-06-26 22:10:00,5.28559,5.28565,5.28418,5.28487,7000000.0
2009-06-26 22:11:00,5.28562,5.28563,5.28422,5.28492,8000000.0
2009-06-26 22:12:00,5.28548,5.28555,5.2846,5.2846,16000000.0
2009-06-26 22:13:00,5.28475,5.28569,5.28424,5.28455,24000000.0
2009-06-26 22:14:00,5.28517,5.28535,5.28442,5.28535,9000000.0
2009-06-26 22:15:00,5.28571,5.28622,5.28489,5.28611,10000000.0
2009-06-26 22:16:00,5.28543,5.28621,5.28492,5.28569,13000000.0
2009-06-26 22:17:00,5.28511,5.28652,5.28511,5.28612,20000000.0
2009-06-26 22:18:00,5.28577,5.28684,5.28529,5.28684,11000000.0
2009-06-26 22:19:00,5.28663,5.28663,5.28528,5.28589,15000000.0
2009-06-26 22:20:00,5.28645,5.28654,5.28536,5.28575,16000000.0
2009-06-26 22:21:00,5.28626,5.28716,5.28568,5.28637,12000000.0
2009-06-26 22:22:00,5.28621,5.28704,5.28532,5.28571,14000000.0
2009-06-26 22:23:00,5.28586,5.28719,5.28572,5.28664,11000000.0
2009-06-26 22:24:00,5.28644,5.2869,5.28564,5.28582,16000000.0
2009-06-26 22:25:00,5.28591,5.28698,5.28533,5.28566,14000000.0
2009-06-26 22:26:00,5.28653,5.28653,5.28561,5.28616,10000000.0
2009-06-26 22:27:00,5.28637,5.28665,5.28481,5.28632,14000000.0
2009-06-26 22:28:00,5.28623,5.28712,5.28555,5.28712,12000000.0
2009-06-26 22:29:00,5.28608,5.28709,5.28509,5.28709,13000000.0
2009-06-26 22:30:00,5.28689,5.28689,5.28487,5.28614,8000000.0
2009-06-26 22:31:00,5.28611,5.28647,5.28574,5.2863,11000000.0
2009-06-26 22:32:00,5.28686,5.28704,5.28572,5.28695,20000000.0
2009-06-26 22:33:00,5.28604,5.28663,5.28571,5.28633,11000000.0
2009-06-26 22:34:00,5.28618,5.28773,5.28593,5.28773,10000000.0
2009-06-26 22:35:00,5.28618,5.28679,5.28553,5.28578,13000000.0
2009-06-26 22:36:00,5.28603,5.28645,5.28537,5.28591,9000000.0
2009-06-26 22:37:00,5.28636,5.28678,5.28538,5.28596,13000000.0
2009-06-26 22:38:00,5.28588,5.28638,5.28495,5.28617,9000000.0
2009-06-26 22:39:00,5.28552,5.28655,5.28539,5.28609,12000000.0
2009-06-26 22:40:00,5.28656,5.28699,5.28594,5.28699,9000000.0
2009-06-26 22:41:00,5.28644,5.28807,5.28644,5.28762,14000000.0
2009-06-26 22:42:00,5.2888,5.2891,5.28757,5.28828,13000000.0
2009-06-26 22:43:00,5.28758,5.28846,5.2873,5.28846,12000000.0
2009-06-26 22:44:00,5.2874,5.28807,5.28691,5.2871,15000000.0
2009-06-26 22:45:00,5.28802,5.28886,5.287,5.2875,13000000.0
2009-06-26 22:46:00,5.28807,5.28919,5.28741,5.28919,14000000.0
2009-06-26 22:47:00,5.28913,5.28952,5.28819,5.28916,15000000.0
2009-06-26 22:48:00,5.28969,5.28994,5.28841,5.28897,13000000.0
2009-06-26 22:49:00,5.28865,5.28972,5.28805,5.28892,13000000.0
2009-06-26 22:50:00,5.28851,5.28968,5.28785,5.28785,15000000.0
2009-06-26 22:51:00,5.28754,5.28934,5.28754,5.28864,14000000.0
2009-06-26 22:52:00,5.28728,5.28798,5.28683,5.28798,9000000.0
2009-06-26 22:53:00,5.28799,5.28861,5.28726,5.28792,15000000.0
2009-06-26 22:54:00,5.28722,5.28849,5.28683,5.28754,17000000.0
2009-06-26 22:55:00,5.28848,5.28848,5.28715,5.28724,16000000.0
2009-06-26 22:56:00,5.28752,5.28863,5.28751,5.28762,13000000.0
2009-06-26 22:57:00,5.2897,5.29004,5.28874,5.28937,8000000.0
2009-06-26 22:58:00,5.28874,5.28939,5.28791,5.28939,8000000.0
2009-06-26 22:59:00,5.28927,5.29204,5.28925,5.29131,19000000.0
2009-06-29 02:00:00,5.28579,5.28596,5.285,5.285,16000000.0
2009-06-29 02:01:00,5.28627,5.2878,5.28581,5.28718,21000000.0
2009-06-29 02:02:00,5.28723,5.28804,5.28662,5.28744,10000000.0
2009-06-29 02:03:00,5.2879,5.28812,5.2871,5.28736,8000000.0
2009-06-29 02:04:00,5.28688,5.28886,5.28674,5.28717,14000000.0
2009-06-29 02:05:00,5.28773,5.28928,5.28773,5.28928,14000000.0
2009-06-29 02:06:00,5.28922,5.28922,5.28816,5.28919,15000000.0
2009-06-29 02:07:00,5.28859,5.28968,5.28859,5.28903,10000000.0
2009-06-29 02:08:00,5.29109,5.29237,5.29027,5.29101,16000000.0
2009-06-29 02:09:00,5.29239,5.29263,5.2915,5.29263,18000000.0
2009-06-29 02:10:00,5.29135,5.29288,5.29102,5.29194,16000000.0
2009-06-29 02:11:00,5.29271,5.29399,5.29173,5.29253,14000000.0
2009-06-29 02:12:00,5.29375,5.29443,5.29301,5.29407,10000000.0
2009-06-29 02:13:00,5.29383,5.29383,5.29175,5.29339,15000000.0
2009-06-29 02:14:00,5.29233,5.29355,5.29233,5.29329,19000000.0
2009-06-29 02:15:00,5.29317,5.29317,5.29101,5.29181,12000000.0
2009-06-29 02:16:00,5.29295,5.29582,5.29246,5.29364,18000000.0
2009-06-29 02:17:00,5.29573,5.29668,5.29453,5.29563,14000000.0
2009-06-29 02:18:00,5.29575,5.29651,5.29474,5.29474,12000000.0
2009-06-29 02:19:00,5.29482,5.29549,5.29375,5.2948,14000000.0
2009-06-29 02:20:00,5.29342,5.29537,5.29342,5.29364,13000000.0
2009-06-29 02:21:00,5.29425,5.29514,5.29356,5.29439,15000000.0
2009-06-29 02:22:00,5.29444,5.29591,5.29444,5.29557,13000000.0
2009-06-29 02:23:00,5.29553,5.29594,5.29449,5.29481,16000000.0
2009-06-29 02:24:00,5.29575,5.29804,5.29543,5.2964,17000000.0
2009-06-29 02:25:00,5.29845,5.29956,5.29697,5.29797,10000000.0
2009-06-29 02:26:00,5.29948,5.2997,5.29841,5.29936,13000000.0
2009-06-29 02:27:00,5.29754,5.29931,5.29709,5.29868,7000000.0
2009-06-29 02:28:00,5.29786,5.29809,5.29693,5.29702,9000000.0
2009-06-29 02:29:00,5.29816,5.2988,5.2959,5.29857,20000000.0
2009-06-29 02:30:00,5.29701,5.29789,5.29533,5.29533,11000000.0
2009-06-29 02:31:00,5.29551,5.29636,5.29473,5.29636,9000000.0
2009-06-29 02:32:00,5.29536,5.29645,5.29396,5.29645,13000000.0
2009-06-29 02:33:00,5.29565,5.29698,5.29441,5.2951,14000000.0
2009-06-29 02:34:00,5.29591,5.29664,5.29484,5.29624,17000000.0
2009-06-29 02:35:00,5.29499,5.29698,5.29499,5.29647,15000000.0
2009-06-29 02:36:00,5.29757,5.29757,5.29568,5.29568,14000000.0
2009-06-29 02:37:00,5.29644,5.29783,5.29574,5.29601,13000000.0
2009-06-29 02:38:00,5.29687,5.29719,5.29577,5.29719,14000000.0
2009-06-29 02:39:00,5.29665,5.29665,5.29588,5.29638,15000000.0
2009-06-29 02:40:00,5.29681,5.29838,5.2965,5.29834,12000000.0
2009-06-29 02:41:00,5.29769,5.30069,5.29717,5.30069,13000000.0
2009-06-29 02:42:00,5.30149,5.30149,5.29935,5.30036,16000000.0
2009-06-29 02:43:00,5.30078,5.30238,5.2998,5.30238,18000000.0
2009-06-29 02:44:00,5.30334,5.30343,5.30178,5.3025,10000000.0
2009-06-29 02:45:00,5.30238,5.30238,5.29951,5.30026,14000000.0
2009-06-29 02:46:00,5.30037,5.3008,5.29828,5.29929,18000000.0
2009-06-29 02:47:00,5.29887,5.30069,5.29881,5.30034,17000000.0
2009-06-29 02:48:00,5.30106,5.30106,5.29951,5.30025,7000000.0
2009-06-29 02:49:00,5.30028,5.30063,5.29925,5.29946,13000000.0
2009-06-29 02:50:00,5.30002,5.30052,5.29914,5.29954,14000000.0
2009-06-29 02:51:00,5.29895,5.30006,5.29858,5.29923,15000000.0
2009-06-29 02:52:00,5.29906,5.29977,5.2979,5.2979,15000000.0
2009-06-29 02:53:00,5.29829,5.2995,5.29804,5.29835,9000000.0
2009-06-29 02:54:00,5.30008,5.30131,5.29921,5.30106,13000000.0
2009-06-29 02:55:00,5.29985,5.30044,5.29831,5.29892,11000000.0
2009-06-29 02:56:00,5.29864,5.30004,5.29864,5.29996,18000000.0
2009-06-29 02:57:00,5.3013,5.3013,5.29925,5.29993,13000000.0
2009-06-29 02:58:00,5.30054,5.30077,5.29924,5.30017,9000000.0
2009-06-29 02:59:00,5.29944,5.30084,5.29944,5.30084,14000000.0
2009-06-29 03:00:00,5.30033,5.30169,5.29998,5.30169,11000000.0
2009-06-29 03:01:00,5.30133,5.30312,5.30089,5.30312,11000000.0
2009-06-29 03:02:00,5.3028,5.30399,5.3028,5.30357,11000000.0
2009-06-29 03:03:00,5.30278,5.30433,5.30242,5.30433,23000000.0
2009-06-29 03:04:00,5.30292,5.30323,5.30159,5.30159,11000000.0
2009-06-29 03:05:00,5.30224,5.30317,5.30132,5.30222,17000000.0
2009-06-29 03:06:00,5.30375,5.30375,5.30276,5.30327,9000000.0
2009-06-29 03:07:00,5.30382,5.30397,5.30293,5.30382,15000000.0
2009-06-29 03:08:00,5.30315,5.30381,5.30194,5.30221,12000000.0
2009-06-29 03:09:00,5.30261,5.30416,5.30261,5.30416,15000000.0
2009-06-29 03:10:00,5.30332,5.30545,5.30315,5.3046,19000000.0
2009-06-29 03:11:00,5.30539,5.3061,5.30392,5.30407,15000000.0
2009-06-29 03:12:00,5.30455,5.30606,5.30376,5.30423,18000000.0
2009-06-29 03:13:00,5.30414,5.30478,5.30353,5.30353,18000000.0
2009-06-29 03:14:00,5.30472,5.3048,5.30305,5.30385,10000000.0
2009-06-29 03:15:00,5.30299,5.30376,5.30196,5.30202,7000000.0
2009-06-29 03:16:00,5.30265,5.30273,5.30155,5.30261,8000000.0
2009-06-29 03:17:00,5.30191,5.30229,5.30111,5.30152,10000000.0
2009-06-29 03:18:00,5.30281,5.30323,5.30133,5.30228,15000000.0
2009-06-29 03:19:00,5.30198,5.30263,5.30123,5.30179,10000000.0
2009-06-29 03:20:00,5.3027,5.3027,5.30094,5.30094,16000000.0
2009-06-29 03:21:00,5.30272,5.30298,5.30127,5.30205,11000000.0
2009-06-29 03:22:00,5.30173,5.30262,5.30073,5.30262,10000000.0
2009-06-29 03:23:00,5.30117,5.30254,5.30094,5.30174,12000000.0
2009-06-29 03:24:00,5.30123,5.30288,5.30123,5.30179,13000000.0
2009-06-29 03:25:00,5.30265,5.30279,5.30172,5.30172,11000000.0
2009-06-29 03:26:00,5.3013,5.30334,5.30077,5.30195,13000000.0
2009-06-29 03:27:00,5.30208,5.3027,5.30161,5.3022,14000000.0
2009-06-29 03:28:00,5.30166,5.3031,5.30062,5.302,18000000.0
2009-06-29 03:29:00,5.30136,5.30136,5.29976,5.30054,15000000.0
2009-06-29 03:30:00,5.30207,5.30211,5.30072,5.30206,10000000.0
2009-06-29 03:31:00,5.30232,5.30258,5.30055,5.30133,13000000.0
2009-06-29 03:32:00,5.30276,5.30293,5.30129,5.30277,16000000.0
2009-06-29 03:33:00,5.30235,5.30235,5.30215,5.30235,13000000.0
2009-06-29 03:34:00,5.30204,5.30311,5.30091,5.30297,16000000.0
2009-06-29 03:35:00,5.30349,5.30458,5.30289,5.30302,10000000.0
2009-06-29 03:36:00,5.30435,5.30511,5.3034,5.30511,11000000.0
2009-06-29 03:37:00,5.30406,5.30464,5.30328,5.30383,13000000.0
2009-06-29 03:38:00,5.30374,5.30402,5.30214,5.30379,13000000.0
2009-06-29 03:39:00,5.30302,5.30391,5.30278,5.30391,13000000.0
2009-06-29 03:40:00,5.30272,5.30385,5.3025,5.303,12000000.0
2009-06-29 03:41:00,5.30355,5.30398,5.30195,5.30243,16000000.0
2009-06-29 03:42:00,5.30265,5.30324,5.30172,5.30287,21000000.0
2009-06-29 03:43:00,5.30296,5.30299,5.30144,5.30144,18000000.0
2009-06-29 03:44:00,5.30217,5.3038,5.30154,5.30264,15000000.0
2009-06-29 03:45:00,5.30322,5.30387,5.30233,5.30342,9000000.0
2009-06-29 03:46:00,5.30219,5.30351,5.30206,5.30274,8000000.0
2009-06-29 03:47:00,5.30224,5.30296,5.30196,5.30296,11000000.0
2009-06-29 03:48:00,5.30284,5.30313,5.30186,5.30186,9000000.0
2009-06-29 03:49:00,5.30219,5.30339,5.30173,5.30319,16000000.0
2009-06-29 03:50:00,5.30293,5.30405,5.30281,5.30405,19000000.0
2009-06-29 03:51:00,5.30265,5.30392,5.30241,5.30392,9000000.0
2009-06-29 03:52:00,5.30325,5.30387,5.30202,5.303,19000000.0
2009-06-29 03:53:00,5.30271,5.30366,5.30216,5.30353,10000000.0
2009-06-29 03:54:00,5.30228,5.30332,5.30188,5.30188,17000000.0
2009-06-29 03:55:00,5.30191,5.30348,5.30133,5.30221,16000000.0
2009-06-29 03:56:00,5.30138,5.30191,5.30109,5.30158,7000000.0
2009-06-29 03:57:00,5.30088,5.30412,5.30073,5.30412,11000000.0
2009-06-29 03:58:00,5.30392,5.3046,5.30332,5.30392,12000000.0
2009-06-29 03:59:00,5.30392,5.30483,5.30323,5.3048,17000000.0
2009-06-29 04:00:00,5.30406,5.30438,5.3027,5.30359,12000000.0
2009-06-29 04:01:00,5.30324,5.30429,5.30278,5.30385,16000000.0
2009-06-29 04:02:00,5.30352,5.30427,5.30352,5.30413,14000000.0
2009-06-29 04:03:00,5.30352,5.3045,5.3028,5.30338,12000000.0
2009-06-29 04:04:00,5.30422,5.30462,5.30331,5.30398,16000000.0
2009-06-29 04:05:00,5.3047,5.30501,5.30368,5.30457,13000000.0
2009-06-29 04:06:00,5.30532,5.30532,5.30356,5.30447,16000000.0
2009-06-29 04:07:00,5.30515,5.30533,5.30341,5.3041,13000000.0
2009-06-29 04:08:00,5.3041,5.30508,5.30373,5.30508,14000000.0
2009-06-29 04:09:00,5.30417,5.30418,5.30311,5.30364,10000000.0
2009-06-29 04:10:00,5.30336,5.30426,5.30275,5.30333,12000000.0
2009-06-29 04:11:00,5.30363,5.3047,5.3034,5.30388,14000000.0
2009-06-29 04:12:00,5.30359,5.30413,5.30303,5.30387,19000000.0
2009-06-29 04:13:00,5.30427,5.30452,5.30353,5.30389,20000000.0
2009-06-29 04:14:00,5.30379,5.30455,5.30319,5.30449,12000000.0
2009-06-29 04:15:00,5.304,5.30425,5.30243,5.30266,8000000.0
2009-06-29 04:16:00,5.30296,5.30322,5.30099,5.30231,13000000.0
2009-06-29 04:17:00,5.30196,5.30274,5.30127,5.30274,15000000.0
2009-06-29 04:18:00,5.30192,5.30242,5.30124,5.30242,9000000.0
2009-06-29 04:19:00,5.30276,5.30277,5.30118,5.30277,12000000.0
2009-06-29 04:20:00,5.30225,5.30272,5.3014,5.30255,9000000.0
2009-06-29 04:21:00,5.30225,5.30281,5.30147,5.30244,17000000.0
2009-06-29 04:22:00,5.302,5.30282,5.30114,5.30196,14000000.0
2009-06-29 04:23:00,5.30152,5.30207,5.30088,5.30139,10000000.0
2009-06-29 04:24:00,5.30204,5.30204,5.30087,5.30129,12000000.0
2009-06-29 04:25:00,5.30189,5.30189,5.3011,5.30189,10000000.0
2009-06-29 04:26:00,5.30132,5.30224,5.30085,5.30188,7000000.0
2009-06-29 04:27:00,5.30252,5.30269,5.30085,5.30198,15000000.0
2009-06-29 04:28:00,5.30218,5.30275,5.30156,5.302,7000000.0
2009-06-29 04:29:00,5.30268,5.30275,5.30108,5.30264,14000000.0
2009-06-29 04:30:00,5.30242,5.3026,5.30113,5.30113,11000000.0
2009-06-29 04:31:00,5.30246,5.30246,5.30047,5.30132,15000000.0
2009-06-29 04:32:00,5.30169,5.30224,5.30066,5.30182,17000000.0
2009-06-29 04:33:00,5.30032,5.30295,5.30032,5.30295,14000000.0
2009-06-29 04:34:00,5.30179,5.30317,5.30153,5.3026,9000000.0
2009-06-29 04:35:00,5.30335,5.30459,5.30252,5.30459,12000000.0
2009-06-29 04:36:00,5.30466,5.30561,5.30364,5.30501,12000000.0
2009-06-29 04:37:00,5.30422,5.30473,5.30288,5.30331,12000000.0
2009-06-29 04:38:00,5.30285,5.304,5.30186,5.30395,11000000.0
2009-06-29 04:39:00,5.30186,5.30394,5.30186,5.30276,17000000.0
2009-06-29 04:40:00,5.30402,5.30517,5.30335,5.30517,9000000.0
2009-06-29 04:41:00,5.30517,5.30532,5.30413,5.30532,10000000.0
2009-06-29 04:42:00,5.30645,5.30716,5.30473,5.30645,8000000.0
2009-06-29 04:43:00,5.30697,5.30767,5.30568,5.30624,18000000.0
2009-06-29 04:44:00,5.30701,5.30963,5.30701,5.30895,9000000.0
2009-06-29 04:45:00,5.30715,5.30847,5.30475,5.30847,9000000.0
2009-06-29 04:46:00,5.30897,5.30949,5.30826,5.3084,16000000.0
2009-06-29 04:47:00,5.30995,5.30995,5.30892,5.3099,12000000.0
2009-06-29 04:48:00,5.3098,5.3098,5.30896,5.30959,10000000.0
2009-06-29 04:49:00,5.30993,5.30993,5.30798,5.30897,16000000.0
2009-06-29 04:50:00,5.30884,5.30976,5.30818,5.30937,16000000.0
2009-06-29 04:51:00,5.30899,5.31087,5.30899,5.30954,20000000.0
2009-06-29 04:52:00,5.31118,5.31154,5.30919,5.31027,13000000.0
2009-06-29 04:53:00,5.31031,5.31074,5.30969,5.31016,11000000.0
2009-06-29 04:54:00,5.30989,5.31031,5.30917,5.31027,11000000.0
2009-06-29 04:55:00,5.31045,5.3105,5.30927,5.30994,12000000.0
2009-06-29 04:56:00,5.30943,5.31103,5.30943,5.30975,16000000.0
2009-06-29 04:57:00,5.31066,5.31105,5.30999,5.30999,7000000.0
2009-06-29 04:58:00,5.31112,5.31139,5.31003,5.311,13000000.0
2009-06-29 04:59:00,5.31134,5.31134,5.30985,5.31069,17000000.0
2009-06-29 05:00:00,5.31106,5.31137,5.30966,5.31055,10000000.0
2009-06-29 05:01:00,5.31007,5.31152,5.31007,5.31097,13000000.0
2009-06-29 05:02:00,5.31075,5.31127,5.31028,5.31109,18000000.0
2009-06-29 05:03:00,5.31038,5.31132,5.31014,5.31071,9000000.0
2009-06-29 05:04:00,5.30987,5.31099,5.30932,5.31064,12000000.0
2009-06-29 05:05:00,5.31014,5.31102,5.30907,5.30907,10000000.0
2009-06-29 05:06:00,5.3095,5.31088,5.30931,5.31012,20000000.0
2009-06-29 05:07:00,5.31014,5.31032,5.3084,5.30959,10000000.0
2009-06-29 05:08:00,5.30997,5.30997,5.30823,5.30872,17000000.0
2009-06-29 05:09:00,5.30868,5.30937,5.30792,5.30844,15000000.0
2009-06-29 05:10:00,5.30921,5.30931,5.30822,5.30904,10000000.0
2009-06-29 05:11:00,5.30834,5.30891,5.30736,5.3086,16000000.0
2009-06-29 05:12:00,5.30884,5.30935,5.30793,5.30847,7000000.0
2009-06-29 05:13:00,5.30845,5.30911,5.3072,5.30863,12000000.0
2009-06-29 05:14:00,5.30809,5.30914,5.30732,5.3091,14000000.0
2009-06-29 05:15:00,5.30887,5.30887,5.30597,5.30663,16000000.0
2009-06-29 05:16:00,5.30823,5.30823,5.30401,5.305,15000000.0
2009-06-29 05:17:00,5.30394,5.30497,5.30374,5.30451,10000000.0
2009-06-29 05:18:00,5.30574,5.30602,5.30417,5.30495,13000000.0
2009-06-29 05:19:00,5.30486,5.30564,5.30421,5.30564,13000000.0
2009-06-29 05:20:00,5.30541,5.30541,5.30344,5.30383,20000000.0
2009-06-29 05:21:00,5.30404,5.30455,5.30349,5.30448,9000000.0
2009-06-29 05:22:00,5.30331,5.30385,5.30219,5.30347,17000000.0
2009-06-29 05:23:00,5.30368,5.30419,5.30261,5.3036,14000000.0
2009-06-29 05:24:00,5.30308,5.30343,5.30147,5.30308,19000000.0
2009-06-29 05:25:00,5.30378,5.30468,5.303,5.30451,13000000.0
2009-06-29 05:26:00,5.30423,5.30423,5.30294,5.30307,13000000.0
2009-06-29 05:27:00,5.30364,5.30395,5.30261,5.30287,13000000.0
2009-06-29 05:28:00,5.30208,5.30316,5.30149,5.30316,10000000.0
2009-06-29 05:29:00,5.30317,5.30331,5.302,5.30285,17000000.0
2009-06-29 05:30:00,5.30236,5.30262,5.30088,5.30154,21000000.0
2009-06-29 05:31:00,5.30132,5.30132,5.29937,5.30113,13000000.0
2009-06-29 05:32:00,5.29997,5.30173,5.29997,5.30068,16000000.0
2009-06-29 05:33:00,5.3017,5.30229,5.29973,5.30035,13000000.0
2009-06-29 05:34:00,5.30056,5.30133,5.30003,5.30046,13000000.0
2009-06-29 05:35:00,5.30083,5.30177,5.29985,5.30141,14000000.0
2009-06-29 05:36:00,5.30077,5.30221,5.30046,5.30056,18000000.0
2009-06-29 05:37:00,5.30098,5.30263,5.30098,5.30181,12000000.0
2009-06-29 05:38:00,5.30186,5.30243,5.30095,5.30201,13000000.0
2009-06-29 05:39:00,5.3025,5.30301,5.30134,5.30243,21000000.0
2009-06-29 05:40:00,5.3016,5.30239,5.30083,5.30174,14000000.0
2009-06-29 05:41:00,5.30174,5.30238,5.30131,5.30153,13000000.0
2009-06-29 05:42:00,5.30218,5.30256,5.30096,5.30096,8000000.0
2009-06-29 05:43:00,5.30142,5.30202,5.30068,5.30091,13000000.0
2009-06-29 05:44:00,5.30132,5.30199,5.3001,5.3001,13000000.0
2009-06-29 05:45:00,5.30118,5.30198,5.2993,5.30086,24000000.0
2009-06-29 05:46:00,5.30047,5.30079,5.29912,5.30056,14000000.0
2009-06-29 05:47:00,5.30034,5.3008,5.29886,5.29945,11000000.0
2009-06-29 05:48:00,5.2986,5.30008,5.29857,5.29857,18000000.0
2009-06-29 05:49:00,5.29988,5.30039,5.2986,5.2986,10000000.0
2009-06-29 05:50:00,5.30015,5.30041,5.29891,5.30041,10000000.0
2009-06-29 05:51:00,5.29926,5.30011,5.29897,5.29988,11000000.0
2009-06-29 05:52:00,5.29867,5.30085,5.29867,5.30049,19000000.0
2009-06-29 05:53:00,5.30026,5.30077,5.2995,5.30062,15000000.0
2009-06-29 05:54:00,5.30034,5.30043,5.29963,5.29981,7000000.0
2009-06-29 05:55:00,5.29973,5.30181,5.29943,5.30052,12000000.0
2009-06-29 05:56:00,5.30014,5.30256,5.30014,5.30256,16000000.0
2009-06-29 05:57:00,5.30131,5.3025,5.3008,5.3025,11000000.0
2009-06-29 05:58:00,5.30123,5.30275,5.30075,5.30085,22000000.0
2009-06-29 05:59:00,5.30191,5.3023,5.30147,5.30157,9000000.0
2009-06-29 06:00:00,5.3021,5.3025,5.30102,5.302,17000000.0
2009-06-29 06:01:00,5.30217,5.30261,5.30132,5.3014,18000000.0
2009-06-29 06:02:00,5.30168,5.30184,5.29965,5.30046,18000000.0
2009-06-29 06:03:00,5.30028,5.30105,5.29972,5.30105,16000000.0
2009-06-29 06:04:00,5.29935,5.30009,5.29859,5.29964,8000000.0
2009-06-29 06:05:00,5.2989,5.29914,5.29719,5.29801,10000000.0
2009-06-29 06:06:00,5.29667,5.29851,5.29667,5.29715,27000000.0
2009-06-29 06:07:00,5.2971,5.2977,5.29548,5.29732,17000000.0
2009-06-29 06:08:00,5.29751,5.29835,5.29674,5.29835,14000000.0
2009-06-29 06:09:00,5.29861,5.29989,5.29749,5.29989,13000000.0
2009-06-29 06:10:00,5.29956,5.30024,5.29824,5.30024,14000000.0
2009-06-29 06:11:00,5.2991,5.29979,5.29862,5.29862,16000000.0
2009-06-29 06:12:00,5.29879,5.3005,5.29879,5.3005,17000000.0
2009-06-29 06:13:00,5.29973,5.30043,5.29865,5.29865,14000000.0
2009-06-29 06:14:00,5.29984,5.30033,5.29907,5.30033,12000000.0
2009-06-29 06:15:00,5.30022,5.30049,5.29917,5.29935,13000000.0
2009-06-29 06:16:00,5.29985,5.3003,5.29843,5.29843,14000000.0
2009-06-29 06:17:00,5.299,5.29964,5.29835,5.29964,11000000.0
2009-06-29 06:18:00,5.29956,5.29976,5.29871,5.2996,12000000.0
2009-06-29 06:19:00,5.30025,5.30097,5.29883,5.30097,19000000.0
2009-06-29 06:20:00,5.3,5.30047,5.29936,5.2997,11000000.0
2009-06-29 06:21:00,5.29992,5.3004,5.29972,5.30005,9000000.0
2009-06-29 06:22:00,5.29933,5.30119,5.29849,5.29849,22000000.0
2009-06-29 06:23:00,5.30003,5.30003,5.29873,5.29951,18000000.0
2009-06-29 06:24:00,5.29969,5.29969,5.29873,5.29914,8000000.0
2009-06-29 06:25:00,5.29915,5.30015,5.29877,5.30015,9000000.0
2009-06-29 06:26:00,5.29998,5.3002,5.2989,5.3002,13000000.0
2009-06-29 06:27:00,5.29872,5.30126,5.2985,5.29969,15000000.0
2009-06-29 06:28:00,5.30063,5.30169,5.29981,5.30106,18000000.0
2009-06-29 06:29:00,5.30065,5.30213,5.29985,5.30169,16000000.0
2009-06-29 06:30:00,5.30129,5.30167,5.30058,5.30065,10000000.0
2009-06-29 06:31:00,5.30034,5.30145,5.29943,5.29943,13000000.0
2009-06-29 06:32:00,5.29956,5.3012,5.29956,5.30079,10000000.0
2009-06-29 06:33:00,5.30171,5.30178,5.30105,5.30163,10000000.0
2009-06-29 06:34:00,5.3024,5.3024,5.30067,5.30142,15000000.0
2009-06-29 06:35:00,5.30187,5.30271,5.30085,5.30186,13000000.0
2009-06-29 06:36:00,5.30174,5.30268,5.30081,5.3023,23000000.0
2009-06-29 06:37:00,5.30129,5.302,5.30092,5.30158,11000000.0
2009-06-29 06:38:00,5.30137,5.30218,5.30096,5.30192,17000000.0
2009-06-29 06:39:00,5.30203,5.30215,5.30134,5.30141,8000000.0
2009-06-29 06:40:00,5.30198,5.30259,5.30057,5.30114,15000000.0
2009-06-29 06:41:00,5.30084,5.30172,5.30036,5.30172,15000000.0
2009-06-29 06:42:00,5.30188,5.30188,5.30075,5.30188,16000000.0
2009-06-29 06:43:00,5.30137,5.30178,5.29999,5.30124,12000000.0
2009-06-29 06:44:00,5.30025,5.30177,5.30025,5.30173,13000000.0
2009-06-29 06:45:00,5.30192,5.30211,5.30022,5.30191,14000000.0
2009-06-29 06:46:00,5.30138,5.30209,5.30065,5.30076,12000000.0
2009-06-29 06:47:00,5.30092,5.30161,5.3004,5.30105,11000000.0
2009-06-29 06:48:00,5.30175,5.30208,5.30077,5.3018,15000000.0
2009-06-29 06:49:00,5.30036,5.30208,5.30036,5.30053,17000000.0
2009-06-29 06:50:00,5.30199,5.30204,5.30082,5.30092,13000000.0
2009-06-29 06:51:00,5.3015,5.3015,5.30012,5.30012,8000000.0
2009-06-29 06:52:00,5.30155,5.30202,5.30022,5.30033,14000000.0
2009-06-29 06:53:00,5.30235,5.30235,5.30023,5.30023,13000000.0
2009-06-29 06:54:00,5.30102,5.30147,5.30047,5.30137,8000000.0
2009-06-29 06:55:00,5.30173,5.30176,5.29995,5.30113,10000000.0
2009-06-29 06:56:00,5.3017,5.3017,5.30051,5.30119,11000000.0
2009-06-29 06:57:00,5.3012,5.30224,5.30093,5.3013,17000000.0
2009-06-29 06:58:00,5.30174,5.30241,5.30115,5.30138,12000000.0
2009-06-29 06:59:00,5.30271,5.30283,5.30119,5.30283,14000000.0
2009-06-29 07:00:00,5.30218,5.30221,5.30126,5.30214,11000000.0
2009-06-29 07:01:00,5.30224,5.30331,5.30178,5.30252,10000000.0
2009-06-29 07:02:00,5.30278,5.30339,5.30196,5.30227,14000000.0
2009-06-29 07:03:00,5.30315,5.30331,5.30208,5.30321,7000000.0
2009-06-29 07:04:00,5.3023,5.30304,5.30183,5.30183,16000000.0
2009-06-29 07:05:00,5.30226,5.30227,5.30104,5.30196,15000000.0
2009-06-29 07:06:00,5.30222,5.30238,5.30124,5.30173,16000000.0
2009-06-29 07:07:00,5.302,5.30217,5.30085,5.30085,12000000.0
2009-06-29 07:08:00,5.30125,5.3022,5.30099,5.30217,8000000.0
2009-06-29 07:09:00,5.30239,5.30246,5.30153,5.30246,8000000.0
2009-06-29 07:10:00,5.30255,5.30255,5.30104,5.30201,16000000.0
2009-06-29 07:11:00,5.30225,5.30261,5.30088,5.30188,17000000.0
2009-06-29 07:12:00,5.30221,5.30247,5.30086,5.30223,20000000.0
2009-06-29 07:13:00,5.30265,5.30265,5.30063,5.30187,18000000.0
2009-06-29 07:14:00,5.30161,5.30205,5.30126,5.30144,11000000.0
2009-06-29 07:15:00,5.30118,5.30227,5.30081,5.30152,18000000.0
2009-06-29 07:16:00,5.30199,5.30199,5.30009,5.30132,18000000.0
2009-06-29 07:17:00,5.30062,5.3013,5.2998,5.30122,12000000.0
2009-06-29 07:18:00,5.30088,5.30194,5.29986,5.30008,18000000.0
2009-06-29 07:19:00,5.30118,5.30242,5.30084,5.30172,14000000.0
2009-06-29 07:20:00,5.30204,5.30257,5.30095,5.30159,18000000.0
2009-06-29 07:21:00,5.3024,5.30378,5.30139,5.30378,13000000.0
2009-06-29 07:22:00,5.30382,5.30471,5.30257,5.30465,14000000.0
2009-06-29 07:23:00,5.30494,5.30509,5.30331,5.30403,15000000.0
2009-06-29 07:24:00,5.30411,5.30503,5.30341,5.30357,16000000.0
2009-06-29 07:25:00,5.30407,5.30409,5.3026,5.3038,15000000.0
2009-06-29 07:26:00,5.30355,5.30369,5.30162,5.30162,13000000.0
2009-06-29 07:27:00,5.30201,5.30313,5.3015,5.3024,12000000.0
2009-06-29 07:28:00,5.3035,5.3035,5.30177,5.30278,22000000.0
2009-06-29 07:29:00,5.30201,5.30425,5.30201,5.30247,16000000.0
2009-06-29 07:30:00,5.30265,5.30416,5.30242,5.30316,14000000.0
2009-06-29 07:31:00,5.30396,5.30424,5.30278,5.30411,13000000.0
2009-06-29 07:32:00,5.30372,5.30419,5.30305,5.30305,9000000.0
2009-06-29 07:33:00,5.3046,5.3046,5.30314,5.30406,7000000.0
2009-06-29 07:34:00,5.304,5.3044,5.3032,5.30405,18000000.0
2009-06-29 07:35:00,5.30314,5.30413,5.30265,5.30316,9000000.0
2009-06-29 07:36:00,5.30398,5.30398,5.30258,5.30359,13000000.0
2009-06-29 07:37:00,5.30312,5.30365,5.30147,5.30147,11000000.0
2009-06-29 07:38:00,5.3023,5.30277,5.30168,5.30235,11000000.0
2009-06-29 07:39:00,5.30199,5.30432,5.30199,5.3037,19000000.0
2009-06-29 07:40:00,5.30329,5.30351,5.30228,5.30268,11000000.0
2009-06-29 07:41:00,5.30305,5.30327,5.30106,5.3017,7000000.0
2009-06-29 07:42:00,5.30214,5.30312,5.30109,5.3017,13000000.0
2009-06-29 07:43:00,5.30067,5.30236,5.30067,5.30141,14000000.0
2009-06-29 07:44:00,5.30239,5.30252,5.3011,5.3011,10000000.0
2009-06-29 07:45:00,5.30159,5.30211,5.30114,5.30211,8000000.0
2009-06-29 07:46:00,5.30193,5.30233,5.30081,5.30233,13000000.0
2009-06-29 07:47:00,5.30254,5.30257,5.30144,5.30257,15000000.0
2009-06-29 07:48:00,5.30332,5.30354,5.3021,5.30335,13000000.0
2009-06-29 07:49:00,5.30368,5.30368,5.30158,5.30304,10000000.0
2009-06-29 07:50:00,5.30321,5.30475,5.30198,5.30475,17000000.0
2009-06-29 07:51:00,5.30461,5.30529,5.30334,5.30487,16000000.0
2009-06-29 07:52:00,5.30513,5.30569,5.30435,5.30517,13000000.0
2009-06-29 07:53:00,5.30544,5.30636,5.30455,5.30636,10000000.0
2009-06-29 07:54:00,5.30461,5.30714,5.30461,5.30709,11000000.0
2009-06-29 07:55:00,5.3058,5.30709,5.3058,5.30709,12000000.0
2009-06-29 07:56:00,5.30754,5.30754,5.30547,5.30681,13000000.0
2009-06-29 07:57:00,5.30589,5.30656,5.30517,5.30621,8000000.0
2009-06-29 07:58:00,5.30635,5.30635,5.30443,5.30614,14000000.0
2009-06-29 07:59:00,5.30516,5.30691,5.30513,5.30691,15000000.0
2009-06-29 08:00:00,5.30663,5.30678,5.30541,5.30551,10000000.0
2009-06-29 08:01:00,5.30735,5.3077,5.30573,5.30573,13000000.0
2009-06-29 08:02:00,5.30701,5.30829,5.306,5.30729,14000000.0
2009-06-29 08:03:00,5.3084,5.31103,5.3084,5.31068,12000000.0
2009-06-29 08:04:00,5.31006,5.31123,5.30873,5.31123,16000000.0
2009-06-29 08:05:00,5.31025,5.31257,5.31025,5.31218,14000000.0
2009-06-29 08:06:00,5.31201,5.31267,5.31032,5.3117,19000000.0
2009-06-29 08:07:00,5.30915,5.31052,5.30777,5.30924,19000000.0
2009-06-29 08:08:00,5.30926,5.31064,5.30883,5.30956,11000000.0
2009-06-29 08:09:00,5.31128,5.31264,5.31061,5.31238,10000000.0
2009-06-29 08:10:00,5.31199,5.31571,5.31199,5.31571,16000000.0
2009-06-29 08:11:00,5.31665,5.31687,5.31507,5.31675,9000000.0
2009-06-29 08:12:00,5.31552,5.31769,5.31544,5.3172,10000000.0
2009-06-29 08:13:00,5.31628,5.31707,5.31537,5.31615,11000000.0
2009-06-29 08:14:00,5.31647,5.31672,5.31493,5.31615,12000000.0
2009-06-29 08:15:00,5.31616,5.3174,5.31481,5.31663,15000000.0
2009-06-29 08:16:00,5.316,5.31652,5.31355,5.31451,14000000.0
2009-06-29 08:17:00,5.3161,5.31619,5.31348,5.31348,10000000.0
2009-06-29 08:18:00,5.31494,5.31494,5.31214,5.31214,9000000.0
2009-06-29 08:19:00,5.31332,5.31466,5.31268,5.31324,11000000.0
2009-06-29 08:20:00,5.31273,5.31524,5.31268,5.31524,11000000.0
2009-06-29 08:21:00,5.31471,5.31519,5.31292,5.31292,20000000.0
2009-06-29 08:22:00,5.31433,5.31567,5.31433,5.31539,8000000.0
2009-06-29 08:23:00,5.31584,5.31601,5.31385,5.31412,12000000.0
2009-06-29 08:24:00,5.31398,5.31577,5.31236,5.31364,13000000.0
2009-06-29 08:25:00,5.31357,5.31404,5.31205,5.31274,12000000.0
2009-06-29 08:26:00,5.31245,5.31413,5.31245,5.31315,13000000.0
2009-06-29 08:27:00,5.31485,5.3152,5.31338,5.31399,11000000.0
2009-06-29 08:28:00,5.31375,5.31552,5.31375,5.31498,8000000.0
2009-06-29 08:29:00,5.31473,5.31582,5.31408,5.31449,12000000.0
2009-06-29 08:30:00,5.31687,5.31701,5.31488,5.31488,11000000.0
2009-06-29 08:31:00,5.31601,5.31693,5.31545,5.31663,10000000.0
2009-06-29 08:32:00,5.31456,5.31521,5.31355,5.31396,13000000.0
2009-06-29 08:33:00,5.3162,5.31703,5.31466,5.31703,11000000.0
2009-06-29 08:34:00,5.31654,5.31815,5.31589,5.31743,17000000.0
2009-06-29 08:35:00,5.31706,5.31944,5.31706,5.31944,11000000.0
2009-06-29 08:36:00,5.31815,5.31849,5.31628,5.31705,10000000.0
2009-06-29 08:37:00,5.31641,5.31724,5.3157,5.31724,9000000.0
2009-06-29 08:38:00,5.31568,5.31735,5.31568,5.31672,18000000.0
2009-06-29 08:39:00,5.31648,5.3185,5.31619,5.3185,8000000.0
2009-06-29 08:40:00,5.3181,5.31823,5.31645,5.31685,7000000.0
2009-06-29 08:41:00,5.31539,5.31698,5.31456,5.31633,16000000.0
2009-06-29 08:42:00,5.31391,5.31498,5.31297,5.31308,14000000.0
2009-06-29 08:43:00,5.31304,5.31466,5.31208,5.31238,12000000.0
2009-06-29 08:44:00,5.31348,5.31466,5.31318,5.31382,9000000.0
2009-06-29 08:45:00,5.3144,5.31526,5.31346,5.31359,18000000.0
2009-06-29 08:46:00,5.31472,5.31481,5.31359,5.31422,14000000.0
2009-06-29 08:47:00,5.31293,5.31366,5.31166,5.31234,18000000.0
2009-06-29 08:48:00,5.31141,5.31212,5.31072,5.31189,12000000.0
2009-06-29 08:49:00,5.31139,5.31361,5.31049,5.31251,14000000.0
2009-06-29 08:50:00,5.31154,5.31259,5.31012,5.31012,16000000.0
2009-06-29 08:51:00,5.31139,5.31175,5.3096,5.3096,21000000.0
2009-06-29 08:52:00,5.31108,5.31121,5.30898,5.31105,20000000.0
2009-06-29 08:53:00,5.31062,5.31163,5.3096,5.31163,7000000.0
2009-06-29 08:54:00,5.31124,5.31167,5.30903,5.30916,17000000.0
2009-06-29 08:55:00,5.30952,5.3099,5.30804,5.3099,12000000.0
2009-06-29 08:56:00,5.31047,5.31085,5.30929,5.31084,17000000.0
2009-06-29 08:57:00,5.31018,5.31046,5.30819,5.30835,16000000.0
2009-06-29 08:58:00,5.30929,5.31016,5.30779,5.30992,12000000.0
2009-06-29 08:59:00,5.31004,5.31004,5.30772,5.30911,13000000.0
2009-06-29 09:00:00,5.30949,5.31032,5.30856,5.31032,17000000.0
2009-06-29 09:01:00,5.30966,5.31114,5.30907,5.3111,13000000.0
2009-06-29 09:02:00,5.31106,5.31339,5.31079,5.31308,8000000.0
2009-06-29 09:03:00,5.31239,5.31441,5.31112,5.31441,16000000.0
2009-06-29 09:04:00,5.31436,5.31436,5.31213,5.31398,8000000.0
2009-06-29 09:05:00,5.31417,5.31417,5.31054,5.31054,11000000.0
2009-06-29 09:06:00,5.31236,5.31292,5.30993,5.30993,10000000.0
2009-06-29 09:07:00,5.31187,5.31187,5.3099,5.31048,10000000.0
2009-06-29 09:08:00,5.31077,5.3116,5.30908,5.30984,19000000.0
2009-06-29 09:09:00,5.30994,5.31148,5.30916,5.31041,16000000.0
2009-06-29 09:10:00,5.31023,5.31028,5.30924,5.31027,8000000.0
2009-06-29 09:11:00,5.30985,5.30985,5.30758,5.30881,11000000.0
2009-06-29 09:12:00,5.30652,5.30901,5.30652,5.30669,16000000.0
2009-06-29 09:13:00,5.30771,5.30786,5.30597,5.3071,15000000.0
2009-06-29 09:14:00,5.30795,5.30795,5.3063,5.3063,17000000.0
2009-06-29 09:15:00,5.30614,5.3065,5.30428,5.30557,12000000.0
2009-06-29 09:16:00,5.3049,5.30661,5.30327,5.30519,14000000.0
2009-06-29 09:17:00,5.30444,5.30566,5.30376,5.30541,14000000.0
2009-06-29 09:18:00,5.30556,5.30597,5.30413,5.30442,18000000.0
2009-06-29 09:19:00,5.30282,5.30456,5.30165,5.30442,14000000.0
2009-06-29 09:20:00,5.30351,5.30484,5.30196,5.30225,18000000.0
2009-06-29 09:21:00,5.30397,5.30438,5.30265,5.30315,17000000.0
2009-06-29 09:22:00,5.30487,5.30551,5.3037,5.30518,13000000.0
2009-06-29 09:23:00,5.3046,5.3046,5.30268,5.30271,12000000.0
2009-06-29 09:24:00,5.30353,5.30437,5.3026,5.30374,14000000.0
2009-06-29 09:25:00,5.30407,5.30445,5.30247,5.30402,9000000.0
2009-06-29 09:26:00,5.30402,5.30457,5.30292,5.30457,13000000.0
2009-06-29 09:27:00,5.30421,5.30575,5.30373,5.3054,13000000.0
2009-06-29 09:28:00,5.30345,5.30552,5.30288,5.30288,19000000.0
2009-06-29 09:29:00,5.3044,5.30464,5.3032,5.3032,14000000.0
2009-06-29 09:30:00,5.3048,5.3048,5.30318,5.30405,15000000.0
2009-06-29 09:31:00,5.30423,5.30423,5.30222,5.30317,11000000.0
2009-06-29 09:32:00,5.30316,5.30316,5.30088,5.30088,16000000.0
2009-06-29 09:33:00,5.3028,5.30327,5.30153,5.30327,9000000.0
2009-06-29 09:34:00,5.30189,5.30269,5.30151,5.30269,18000000.0
2009-06-29 09:35:00,5.3031,5.30313,5.30103,5.30103,14000000.0
2009-06-29 09:36:00,5.30254,5.30367,5.30224,5.30367,16000000.0
2009-06-29 09:37:00,5.30253,5.30327,5.30132,5.30299,20000000.0
2009-06-29 09:38:00,5.30373,5.30386,5.30145,5.30386,19000000.0
2009-06-29 09:39:00,5.30329,5.3048,5.30277,5.30457,16000000.0
2009-06-29 09:40:00,5.30317,5.30415,5.30271,5.30415,12000000.0
2009-06-29 09:41:00,5.30307,5.30373,5.30134,5.30279,18000000.0
2009-06-29 09:42:00,5.30277,5.30341,5.30173,5.30186,16000000.0
2009-06-29 09:43:00,5.30301,5.30373,5.30234,5.30355,15000000.0
2009-06-29 09:44:00,5.30305,5.30436,5.30192,5.30234,13000000.0
2009-06-29 09:45:00,5.30279,5.30369,5.30186,5.30369,13000000.0
2009-06-29 09:46:00,5.30372,5.30385,5.302,5.30385,17000000.0
2009-06-29 09:47:00,5.305,5.305,5.30303,5.30436,13000000.0
2009-06-29 09:48:00,5.30368,5.3044,5.30292,5.30329,16000000.0
2009-06-29 09:49:00,5.30478,5.30533,5.30296,5.30436,17000000.0
2009-06-29 09:50:00,5.30455,5.30572,5.30427,5.30497,12000000.0
2009-06-29 09:51:00,5.30542,5.30553,5.30351,5.3038,16000000.0
2009-06-29 09:52:00,5.30434,5.30599,5.30371,5.30521,16000000.0
2009-06-29 09:53:00,5.30643,5.30678,5.30511,5.30659,15000000.0
2009-06-29 09:54:00,5.30517,5.30609,5.30432,5.30572,15000000.0
2009-06-29 09:55:00,5.30619,5.30621,5.30475,5.30582,15000000.0
2009-06-29 09:56:00,5.30557,5.30611,5.30454,5.30585,17000000.0
2009-06-29 09:57:00,5.30509,5.30557,5.30373,5.30485,12000000.0
2009-06-29 09:58:00,5.3053,5.30659,5.30462,5.30659,14000000.0
2009-06-29 09:59:00,5.30675,5.30675,5.30456,5.30621,10000000.0
2009-06-29 10:00:00,5.30658,5.30658,5.30374,5.30374,11000000.0
2009-06-29 10:01:00,5.3049,5.30614,5.304,5.30526,24000000.0
2009-06-29 10:02:00,5.30588,5.30632,5.30467,5.30572,14000000.0
2009-06-29 10:03:00,5.30634,5.30691,5.30457,5.30572,16000000.0
2009-06-29 10:04:00,5.30611,5.30611,5.30507,5.30603,10000000.0
2009-06-29 10:05:00,5.30472,5.30573,5.3044,5.30563,10000000.0
2009-06-29 10:06:00,5.30569,5.30569,5.30457,5.30463,9000000.0
2009-06-29 10:07:00,5.30524,5.30608,5.30406,5.30605,11000000.0
2009-06-29 10:08:00,5.30534,5.30568,5.30409,5.30409,9000000.0
2009-06-29 10:09:00,5.30371,5.30571,5.30349,5.30571,11000000.0
2009-06-29 10:10:00,5.3056,5.3056,5.30337,5.30519,15000000.0
2009-06-29 10:11:00,5.30488,5.30488,5.30206,5.30302,16000000.0
2009-06-29 10:12:00,5.3027,5.30426,5.30015,5.30168,19000000.0
2009-06-29 10:13:00,5.30073,5.30123,5.29939,5.30073,9000000.0
2009-06-29 10:14:00,5.30232,5.30267,5.30135,5.30252,11000000.0
2009-06-29 10:15:00,5.30132,5.3032,5.30132,5.30272,8000000.0
2009-06-29 10:16:00,5.30321,5.30351,5.30118,5.30171,17000000.0
2009-06-29 10:17:00,5.30275,5.30276,5.30005,5.30064,16000000.0
2009-06-29 10:18:00,5.30123,5.30231,5.29971,5.30052,16000000.0
2009-06-29 10:19:00,5.30063,5.30284,5.30038,5.30272,17000000.0
2009-06-29 10:20:00,5.303,5.3034,5.30175,5.30239,16000000.0
2009-06-29 10:21:00,5.30309,5.3034,5.30209,5.30212,7000000.0
2009-06-29 10:22:00,5.30369,5.30433,5.30309,5.30318,10000000.0
2009-06-29 10:23:00,5.3034,5.30673,5.3034,5.30673,14000000.0
2009-06-29 10:24:00,5.30756,5.30791,5.30527,5.30791,13000000.0
2009-06-29 10:25:00,5.30843,5.30883,5.30684,5.30741,12000000.0
2009-06-29 10:26:00,5.30818,5.30818,5.30651,5.30799,11000000.0
2009-06-29 10:27:00,5.30665,5.30825,5.30618,5.30721,13000000.0
2009-06-29 10:28:00,5.3072,5.30792,5.30652,5.30708,13000000.0
2009-06-29 10:29:00,5.30701,5.30884,5.30684,5.30858,11000000.0
2009-06-29 10:30:00,5.30699,5.30841,5.30697,5.30774,9000000.0
2009-06-29 10:31:00,5.30808,5.30855,5.30658,5.30817,16000000.0
2009-06-29 10:32:00,5.30785,5.30871,5.30755,5.30786,9000000.0
2009-06-29 10:33:00,5.30654,5.30872,5.30654,5.30872,12000000.0
2009-06-29 10:34:00,5.30771,5.31037,5.30771,5.31037,11000000.0
2009-06-29 10:35:00,5.31077,5.31168,5.30958,5.3108,17000000.0
2009-06-29 10:36:00,5.31124,5.31147,5.30962,5.31077,10000000.0
2009-06-29 10:37:00,5.31124,5.31188,5.31038,5.31085,15000000.0
2009-06-29 10:38:00,5.31076,5.31158,5.31016,5.31124,17000000.0
2009-06-29 10:39:00,5.31138,5.31153,5.30939,5.30978,13000000.0
2009-06-29 10:40:00,5.312,5.31319,5.31181,5.31236,10000000.0
2009-06-29 10:41:00,5.31408,5.31448,5.31257,5.31448,15000000.0
2009-06-29 10:42:00,5.31462,5.31481,5.31307,5.31481,12000000.0
2009-06-29 10:43:00,5.31485,5.31537,5.31368,5.31507,13000000.0
2009-06-29 10:44:00,5.3143,5.31503,5.31365,5.31491,12000000.0
2009-06-29 10:45:00,5.31522,5.31522,5.31318,5.31419,13000000.0
2009-06-29 10:46:00,5.31404,5.31461,5.31241,5.31362,13000000.0
2009-06-29 10:47:00,5.31326,5.31437,5.31254,5.31437,7000000.0
2009-06-29 10:48:00,5.31321,5.31364,5.31209,5.31266,12000000.0
2009-06-29 10:49:00,5.31288,5.31307,5.31222,5.3128,10000000.0
2009-06-29 10:50:00,5.31324,5.3134,5.31207,5.31261,14000000.0
2009-06-29 10:51:00,5.31239,5.31277,5.3117,5.31249,11000000.0
2009-06-29 10:52:00,5.31303,5.31303,5.31109,5.31243,20000000.0
2009-06-29 10:53:00,5.31261,5.31373,5.31213,5.31373,9000000.0
2009-06-29 10:54:00,5.31426,5.31511,5.31305,5.31341,18000000.0
2009-06-29 10:55:00,5.31494,5.31494,5.31357,5.31388,10000000.0
2009-06-29 10:56:00,5.31263,5.31386,5.31162,5.31228,11000000.0
2009-06-29 10:57:00,5.31234,5.31292,5.31045,5.31065,8000000.0
2009-06-29 10:58:00,5.31188,5.31188,5.31045,5.31108,10000000.0
2009-06-29 10:59:00,5.31076,5.31095,5.30927,5.30964,10000000.0
2009-06-29 11:00:00,5.30944,5.30989,5.30563,5.30828,15000000.0
2009-06-29 11:01:00,5.30822,5.30862,5.30667,5.30808,12000000.0
2009-06-29 11:02:00,5.3086,5.30996,5.30771,5.30996,8000000.0
2009-06-29 11:03:00,5.30914,5.30969,5.30817,5.30869,11000000.0
2009-06-29 11:04:00,5.30943,5.30963,5.30706,5.30805,15000000.0
2009-06-29 11:05:00,5.30711,5.30931,5.30662,5.3082,17000000.0
2009-06-29 11:06:00,5.30793,5.30849,5.30698,5.30824,12000000.0
2009-06-29 11:07:00,5.3085,5.30867,5.30736,5.30836,11000000.0
2009-06-29 11:08:00,5.30699,5.30769,5.30588,5.30588,22000000.0
2009-06-29 11:09:00,5.30688,5.30688,5.30503,5.30522,9000000.0
2009-06-29 11:10:00,5.30591,5.30635,5.3035,5.30525,16000000.0
2009-06-29 11:11:00,5.30524,5.30537,5.30325,5.30329,7000000.0
2009-06-29 11:12:00,5.30357,5.30375,5.30194,5.30375,15000000.0
2009-06-29 11:13:00,5.30468,5.30505,5.30292,5.30505,11000000.0
2009-06-29 11:14:00,5.30505,5.30692,5.3047,5.306,18000000.0
2009-06-29 11:15:00,5.30619,5.30632,5.3049,5.3049,11000000.0
2009-06-29 11:16:00,5.30592,5.30638,5.30431,5.30583,13000000.0
2009-06-29 11:17:00,5.30588,5.3074,5.30521,5.30644,13000000.0
2009-06-29 11:18:00,5.30776,5.30903,5.30671,5.30903,9000000.0
2009-06-29 11:19:00,5.30954,5.31052,5.3089,5.30955,17000000.0
2009-06-29 11:20:00,5.30843,5.30989,5.30748,5.30823,14000000.0
2009-06-29 11:21:00,5.30814,5.31032,5.30814,5.30902,14000000.0
2009-06-29 11:22:00,5.30932,5.31013,5.30839,5.30994,22000000.0
2009-06-29 11:23:00,5.30973,5.31028,5.30887,5.30918,8000000.0
2009-06-29 11:24:00,5.30922,5.3117,5.30922,5.31142,18000000.0
2009-06-29 11:25:00,5.31203,5.31215,5.3107,5.31215,9000000.0
2009-06-29 11:26:00,5.31142,5.31216,5.31036,5.31164,15000000.0
2009-06-29 11:27:00,5.31281,5.31296,5.31135,5.31191,10000000.0
2009-06-29 11:28:00,5.31172,5.31369,5.31155,5.31369,13000000.0
2009-06-29 11:29:00,5.31413,5.31413,5.31241,5.31329,17000000.0
2009-06-29 11:30:00,5.3122,5.31437,5.3122,5.31437,13000000.0
2009-06-29 11:31:00,5.31312,5.31353,5.31253,5.31338,12000000.0
2009-06-29 11:32:00,5.3112,5.31321,5.31056,5.3118,20000000.0
2009-06-29 11:33:00,5.31247,5.31289,5.31092,5.31289,16000000.0
2009-06-29 11:34:00,5.31326,5.31339,5.31142,5.31252,13000000.0
2009-06-29 11:35:00,5.31158,5.31256,5.3104,5.31227,14000000.0
2009-06-29 11:36:00,5.31253,5.31259,5.31037,5.31117,11000000.0
2009-06-29 11:37:00,5.31048,5.31144,5.3097,5.31048,16000000.0
2009-06-29 11:38:00,5.31029,5.31072,5.30934,5.31072,8000000.0
2009-06-29 11:39:00,5.31056,5.31056,5.30837,5.30992,11000000.0
2009-06-29 11:40:00,5.30915,5.30951,5.30771,5.30815,12000000.0
2009-06-29 11:41:00,5.30803,5.30841,5.30621,5.30695,10000000.0
2009-06-29 11:42:00,5.30667,5.30667,5.30467,5.30524,10000000.0
2009-06-29 11:43:00,5.30599,5.30844,5.3049,5.30844,17000000.0
2009-06-29 11:44:00,5.30825,5.30828,5.30638,5.30791,15000000.0
2009-06-29 11:45:00,5.30844,5.30911,5.30628,5.30707,16000000.0
2009-06-29 11:46:00,5.30738,5.30768,5.30548,5.30647,7000000.0
2009-06-29 11:47:00,5.30803,5.30879,5.30666,5.30666,16000000.0
2009-06-29 11:48:00,5.3079,5.30804,5.30588,5.30742,13000000.0
2009-06-29 11:49:00,5.30734,5.30768,5.30672,5.30719,10000000.0
2009-06-29 11:50:00,5.30796,5.30796,5.30467,5.30467,12000000.0
2009-06-29 11:51:00,5.30566,5.30614,5.30419,5.30614,14000000.0
2009-06-29 11:52:00,5.30603,5.30667,5.30505,5.30646,18000000.0
2009-06-29 11:53:00,5.3058,5.30582,5.30349,5.30435,16000000.0
2009-06-29 11:54:00,5.30452,5.30459,5.30162,5.30313,8000000.0
2009-06-29 11:55:00,5.30386,5.30428,5.3026,5.30375,8000000.0
2009-06-29 11:56:00,5.3025,5.30429,5.3025,5.30409,8000000.0
2009-06-29 11:57:00,5.30474,5.30523,5.30363,5.30502,11000000.0
2009-06-29 11:58:00,5.30524,5.30524,5.30323,5.30323,14000000.0
2009-06-29 11:59:00,5.30424,5.3049,5.30296,5.3049,11000000.0
2009-06-29 12:00:00,5.3041,5.30441,5.30291,5.30358,15000000.0
2009-06-29 12:01:00,5.30415,5.30415,5.30216,5.30244,13000000.0
2009-06-29 12:02:00,5.30138,5.30225,5.30046,5.30225,15000000.0
2009-06-29 12:03:00,5.30201,5.30236,5.30095,5.30193,11000000.0
2009-06-29 12:04:00,5.30161,5.30222,5.30136,5.30189,9000000.0
2009-06-29 12:05:00,5.30161,5.30266,5.30127,5.30266,9000000.0
2009-06-29 12:06:00,5.30225,5.30228,5.30061,5.30118,15000000.0
2009-06-29 12:07:00,5.30225,5.3024,5.30092,5.30227,11000000.0
2009-06-29 12:08:00,5.3011,5.30237,5.30081,5.30237,8000000.0
2009-06-29 12:09:00,5.3026,5.30287,5.30118,5.30118,18000000.0
2009-06-29 12:10:00,5.30269,5.30312,5.30159,5.30159,14000000.0
2009-06-29 12:11:00,5.30233,5.30233,5.30052,5.30194,9000000.0
2009-06-29 12:12:00,5.29944,5.30009,5.29617,5.29743,18000000.0
2009-06-29 12:13:00,5.29725,5.29726,5.29563,5.29707,12000000.0
2009-06-29 12:14:00,5.29641,5.29641,5.29349,5.29551,10000000.0
2009-06-29 12:15:00,5.29486,5.29668,5.29456,5.29643,8000000.0
2009-06-29 12:16:00,5.29451,5.29703,5.29451,5.29703,14000000.0
2009-06-29 12:17:00,5.29547,5.29712,5.29538,5.29585,13000000.0
2009-06-29 12:18:00,5.2972,5.29765,5.29637,5.29693,10000000.0
2009-06-29 12:19:00,5.29688,5.29759,5.29608,5.29617,11000000.0
2009-06-29 12:20:00,5.29739,5.29808,5.2967,5.29785,8000000.0
2009-06-29 12:21:00,5.298,5.29862,5.29651,5.29681,20000000.0
2009-06-29 12:22:00,5.29801,5.29801,5.29644,5.29689,14000000.0
2009-06-29 12:23:00,5.29783,5.29831,5.29681,5.29722,11000000.0
2009-06-29 12:24:00,5.29653,5.2976,5.29486,5.29711,17000000.0
2009-06-29 12:25:00,5.29677,5.29694,5.29458,5.29458,12000000.0
2009-06-29 12:26:00,5.29484,5.29723,5.29416,5.29723,7000000.0
2009-06-29 12:27:00,5.2963,5.29732,5.29603,5.2962,7000000.0
2009-06-29 12:28:00,5.29689,5.29697,5.29543,5.29621,19000000.0
2009-06-29 12:29:00,5.29695,5.29723,5.29559,5.29615,12000000.0
2009-06-29 12:30:00,5.29697,5.29744,5.29626,5.29744,10000000.0
2009-06-29 12:31:00,5.29656,5.29817,5.2962,5.29706,12000000.0
2009-06-29 12:32:00,5.29823,5.29967,5.29784,5.29824,12000000.0
2009-06-29 12:33:00,5.29885,5.30079,5.29878,5.29973,15000000.0
2009-06-29 12:34:00,5.29956,5.30091,5.29951,5.30074,12000000.0
2009-06-29 12:35:00,5.2993,5.30119,5.2993,5.2994,12000000.0
2009-06-29 12:36:00,5.30025,5.30039,5.29868,5.30005,15000000.0
2009-06-29 12:37:00,5.30033,5.30033,5.29903,5.29973,8000000.0
2009-06-29 12:38:00,5.29882,5.30021,5.29882,5.29959,15000000.0
2009-06-29 12:39:00,5.29939,5.29966,5.2973,5.29807,14000000.0
2009-06-29 12:40:00,5.297,5.29842,5.29624,5.29624,18000000.0
2009-06-29 12:41:00,5.29726,5.29732,5.29574,5.29732,11000000.0
2009-06-29 12:42:00,5.29567,5.29726,5.29439,5.29654,17000000.0
2009-06-29 12:43:00,5.29667,5.29667,5.29491,5.29654,11000000.0
2009-06-29 12:44:00,5.29673,5.29813,5.29546,5.29795,13000000.0
2009-06-29 12:45:00,5.29818,5.29871,5.2968,5.2968,10000000.0
2009-06-29 12:46:00,5.2984,5.29884,5.29714,5.2986,20000000.0
2009-06-29 12:47:00,5.29857,5.29858,5.29577,5.29696,10000000.0
2009-06-29 12:48:00,5.29559,5.29726,5.29481,5.29536,10000000.0
2009-06-29 12:49:00,5.29446,5.29531,5.29209,5.2931,15000000.0
2009-06-29 12:50:00,5.29308,5.29331,5.29066,5.29274,14000000.0
2009-06-29 12:51:00,5.29171,5.29317,5.29039,5.29313,14000000.0
2009-06-29 12:52:00,5.2914,5.29384,5.29139,5.29324,9000000.0
2009-06-29 12:53:00,5.29301,5.29461,5.29301,5.29355,9000000.0
2009-06-29 12:54:00,5.29371,5.29474,5.29312,5.29374,20000000.0
2009-06-29 12:55:00,5.29343,5.29444,5.29244,5.29444,12000000.0
2009-06-29 12:56:00,5.29415,5.29445,5.29275,5.29355,7000000.0
2009-06-29 12:57:00,5.29424,5.29499,5.29323,5.29435,13000000.0
2009-06-29 12:58:00,5.29357,5.29408,5.29234,5.29405,16000000.0
2009-06-29 12:59:00,5.2943,5.29448,5.29273,5.29403,14000000.0
2009-06-29 13:00:00,5.2941,5.29428,5.29242,5.29389,12000000.0
2009-06-29 13:01:00,5.29403,5.29403,5.29171,5.29319,17000000.0
2009-06-29 13:02:00,5.29421,5.29474,5.29321,5.29427,10000000.0
2009-06-29 13:03:00,5.29336,5.29453,5.29293,5.29343,22000000.0
2009-06-29 13:04:00,5.29422,5.29473,5.29248,5.29323,20000000.0
2009-06-29 13:05:00,5.29394,5.29566,5.29315,5.29492,14000000.0
2009-06-29 13:06:00,5.29552,5.2958,5.29406,5.29505,17000000.0
2009-06-29 13:07:00,5.29453,5.29453,5.29244,5.29285,22000000.0
2009-06-29 13:08:00,5.29405,5.29405,5.29215,5.29317,12000000.0
2009-06-29 13:09:00,5.29189,5.29189,5.28895,5.29128,12000000.0
2009-06-29 13:10:00,5.29111,5.29111,5.28925,5.29035,20000000.0
2009-06-29 13:11:00,5.29099,5.29226,5.29012,5.29226,12000000.0
2009-06-29 13:12:00,5.29209,5.2934,5.2909,5.2909,16000000.0
2009-06-29 13:13:00,5.2924,5.29462,5.29222,5.29418,14000000.0
2009-06-29 13:14:00,5.29505,5.29505,5.29319,5.29499,17000000.0
2009-06-29 13:15:00,5.29372,5.29559,5.29372,5.29433,7000000.0
2009-06-29 13:16:00,5.29512,5.29542,5.29437,5.29504,9000000.0
2009-06-29 13:17:00,5.29454,5.29471,5.29248,5.29248,15000000.0
2009-06-29 13:18:00,5.29359,5.29444,5.2927,5.29444,17000000.0
2009-06-29 13:19:00,5.29518,5.29518,5.29359,5.2936,15000000.0
2009-06-29 13:20:00,5.29523,5.29581,5.29405,5.29538,12000000.0
2009-06-29 13:21:00,5.29496,5.29559,5.2938,5.2953,24000000.0
2009-06-29 13:22:00,5.29562,5.29626,5.29473,5.29626,12000000.0
2009-06-29 13:23:00,5.29521,5.29565,5.2939,5.29565,12000000.0
2009-06-29 13:24:00,5.29452,5.29604,5.29452,5.29604,18000000.0
2009-06-29 13:25:00,5.29549,5.29585,5.29362,5.29441,12000000.0
2009-06-29 13:26:00,5.29333,5.29573,5.29324,5.29419,12000000.0
2009-06-29 13:27:00,5.2929,5.2929,5.28963,5.2901,9000000.0
2009-06-29 13:28:00,5.28898,5.29005,5.28792,5.28803,15000000.0
2009-06-29 13:29:00,5.28918,5.29006,5.28777,5.28922,14000000.0
2009-06-29 13:30:00,5.28906,5.2894,5.28721,5.28836,11000000.0
2009-06-29 13:31:00,5.28862,5.28895,5.28732,5.28809,11000000.0
2009-06-29 13:32:00,5.28854,5.28861,5.28721,5.28861,8000000.0
2009-06-29 13:33:00,5.28719,5.28894,5.28715,5.28831,14000000.0
2009-06-29 13:34:00,5.28853,5.28896,5.28727,5.28823,11000000.0
2009-06-29 13:35:00,5.287,5.28959,5.287,5.2885,16000000.0
2009-06-29 13:36:00,5.2887,5.28934,5.28813,5.28927,8000000.0
2009-06-29 13:37:00,5.28873,5.28999,5.28798,5.28804,17000000.0
2009-06-29 13:38:00,5.28864,5.28911,5.28809,5.28911,14000000.0
2009-06-29 13:39:00,5.289,5.289,5.28693,5.28693,10000000.0
2009-06-29 13:40:00,5.28789,5.28821,5.28714,5.28795,8000000.0
2009-06-29 13:41:00,5.28803,5.28803,5.28658,5.28803,11000000.0
2009-06-29 13:42:00,5.28746,5.28838,5.28671,5.28671,14000000.0
2009-06-29 13:43:00,5.28706,5.28848,5.28706,5.2883,11000000.0
2009-06-29 13:44:00,5.28768,5.28797,5.28682,5.28766,11000000.0
2009-06-29 13:45:00,5.28648,5.28792,5.28645,5.28663,14000000.0
2009-06-29 13:46:00,5.2872,5.28832,5.28693,5.28832,11000000.0
2009-06-29 13:47:00,5.28842,5.28927,5.28813,5.28871,13000000.0
2009-06-29 13:48:00,5.28882,5.28886,5.28709,5.28858,14000000.0
2009-06-29 13:49:00,5.28874,5.28874,5.28742,5.28821,12000000.0
2009-06-29 13:50:00,5.28886,5.28886,5.28683,5.28814,16000000.0
2009-06-29 13:51:00,5.28787,5.28829,5.28664,5.28818,14000000.0
2009-06-29 13:52:00,5.2885,5.28867,5.28725,5.2883,10000000.0
2009-06-29 13:53:00,5.28691,5.28803,5.28679,5.28781,10000000.0
2009-06-29 13:54:00,5.28689,5.28756,5.28599,5.28642,8000000.0
2009-06-29 13:55:00,5.28615,5.28752,5.28615,5.28691,13000000.0
2009-06-29 13:56:00,5.28593,5.28879,5.28593,5.28879,17000000.0
2009-06-29 13:57:00,5.28924,5.28943,5.28753,5.2885,13000000.0
2009-06-29 13:58:00,5.29008,5.29051,5.28835,5.28882,7000000.0
2009-06-29 13:59:00,5.29024,5.29112,5.28916,5.29112,9000000.0
2009-06-29 14:00:00,5.29057,5.29057,5.28928,5.28971,7000000.0
2009-06-29 14:01:00,5.28932,5.28932,5.28691,5.28785,11000000.0
2009-06-29 14:02:00,5.28855,5.29025,5.28813,5.28945,19000000.0
2009-06-29 14:03:00,5.28884,5.28946,5.28758,5.28946,13000000.0
2009-06-29 14:04:00,5.28793,5.29003,5.28793,5.29003,22000000.0
2009-06-29 14:05:00,5.28872,5.29122,5.28864,5.29095,17000000.0
2009-06-29 14:06:00,5.29161,5.29161,5.28984,5.29104,11000000.0
2009-06-29 14:07:00,5.29135,5.29135,5.29017,5.29132,9000000.0
2009-06-29 14:08:00,5.2898,5.29203,5.28977,5.29124,11000000.0
2009-06-29 14:09:00,5.29129,5.2914,5.28978,5.29104,12000000.0
2009-06-29 14:10:00,5.28922,5.29111,5.28922,5.29111,13000000.0
2009-06-29 14:11:00,5.29067,5.29067,5.28868,5.28868,14000000.0
2009-06-29 14:12:00,5.28953,5.29117,5.28953,5.29117,11000000.0
2009-06-29 14:13:00,5.29098,5.29121,5.28916,5.29066,11000000.0
2009-06-29 14:14:00,5.2885,5.2913,5.28836,5.2913,7000000.0
2009-06-29 14:15:00,5.29126,5.29155,5.28954,5.29111,14000000.0
2009-06-29 14:16:00,5.29096,5.29204,5.28949,5.29204,13000000.0
2009-06-29 14:17:00,5.29191,5.29191,5.29023,5.29187,22000000.0
2009-06-29 14:18:00,5.29138,5.29186,5.29037,5.2909,15000000.0
2009-06-29 14:19:00,5.2916,5.29231,5.29051,5.29059,12000000.0
2009-06-29 14:20:00,5.29131,5.29259,5.29094,5.29255,7000000.0
2009-06-29 14:21:00,5.29116,5.29172,5.28988,5.29153,13000000.0
2009-06-29 14:22:00,5.28976,5.29059,5.28884,5.28941,8000000.0
2009-06-29 14:23:00,5.28861,5.28938,5.28769,5.28911,11000000.0
2009-06-29 14:24:00,5.28871,5.29031,5.28818,5.28929,13000000.0
2009-06-29 14:25:00,5.28929,5.28966,5.28788,5.28788,15000000.0
2009-06-29 14:26:00,5.28847,5.28878,5.28764,5.28778,8000000.0
2009-06-29 14:27:00,5.28892,5.28997,5.28868,5.28997,10000000.0
2009-06-29 14:28:00,5.28992,5.28992,5.28856,5.28975,11000000.0
2009-06-29 14:29:00,5.28894,5.28937,5.28682,5.28682,21000000.0
2009-06-29 14:30:00,5.28643,5.28782,5.28643,5.28644,11000000.0
2009-06-29 14:31:00,5.28737,5.28858,5.28629,5.28844,17000000.0
2009-06-29 14:32:00,5.2881,5.28859,5.28679,5.28809,15000000.0
2009-06-29 14:33:00,5.28723,5.28847,5.28681,5.28847,8000000.0
2009-06-29 14:34:00,5.28768,5.28804,5.28704,5.28804,9000000.0
2009-06-29 14:35:00,5.2876,5.28845,5.28696,5.28845,11000000.0
2009-06-29 14:36:00,5.28706,5.28824,5.28622,5.28788,15000000.0
2009-06-29 14:37:00,5.28802,5.28802,5.28566,5.28649,8000000.0
2009-06-29 14:38:00,5.28708,5.28718,5.28505,5.2871,10000000.0
2009-06-29 14:39:00,5.2866,5.28713,5.28508,5.2861,19000000.0
2009-06-29 14:40:00,5.2856,5.28607,5.28432,5.28582,15000000.0
2009-06-29 14:41:00,5.28378,5.28679,5.28378,5.28679,15000000.0
2009-06-29 14:42:00,5.28725,5.28732,5.28498,5.28611,17000000.0
2009-06-29 14:43:00,5.28472,5.28556,5.28361,5.28541,15000000.0
2009-06-29 14:44:00,5.28571,5.28571,5.284,5.28542,15000000.0
2009-06-29 14:45:00,5.28617,5.28627,5.2843,5.28586,9000000.0
2009-06-29 14:46:00,5.28611,5.28647,5.28495,5.28543,11000000.0
2009-06-29 14:47:00,5.2857,5.286,5.28454,5.28454,12000000.0
2009-06-29 14:48:00,5.2861,5.28711,5.28462,5.28702,12000000.0
2009-06-29 14:49:00,5.28679,5.28773,5.28599,5.28736,12000000.0
2009-06-29 14:50:00,5.28567,5.28722,5.28533,5.28701,15000000.0
2009-06-29 14:51:00,5.28741,5.28747,5.28543,5.28543,10000000.0
2009-06-29 14:52:00,5.28674,5.287,5.28561,5.28624,13000000.0
2009-06-29 14:53:00,5.28665,5.28665,5.28495,5.28583,13000000.0
2009-06-29 14:54:00,5.28391,5.28602,5.28391,5.28547,9000000.0
2009-06-29 14:55:00,5.28627,5.28731,5.2845,5.28486,16000000.0
2009-06-29 14:56:00,5.28601,5.28785,5.28514,5.28775,15000000.0
2009-06-29 14:57:00,5.28731,5.28832,5.28636,5.28692,15000000.0
2009-06-29 14:58:00,5.28737,5.28796,5.28674,5.28703,11000000.0
2009-06-29 14:59:00,5.28774,5.28903,5.28721,5.28903,14000000.0
2009-06-29 15:00:00,5.28886,5.29069,5.28808,5.28874,18000000.0
2009-06-29 15:01:00,5.2907,5.29203,5.28985,5.29191,12000000.0
2009-06-29 15:02:00,5.29135,5.29231,5.2913,5.29212,7000000.0
2009-06-29 15:03:00,5.29131,5.29304,5.29117,5.29117,18000000.0
2009-06-29 15:04:00,5.29073,5.29274,5.29026,5.2923,21000000.0
2009-06-29 15:05:00,5.29226,5.29272,5.29053,5.29132,13000000.0
2009-06-29 15:06:00,5.29181,5.29252,5.29025,5.29181,14000000.0
2009-06-29 15:07:00,5.29149,5.29291,5.29062,5.29103,22000000.0
2009-06-29 15:08:00,5.29075,5.29188,5.29026,5.29083,10000000.0
2009-06-29 15:09:00,5.29063,5.29218,5.29063,5.29218,9000000.0
2009-06-29 15:10:00,5.29203,5.29231,5.29063,5.29226,14000000.0
2009-06-29 15:11:00,5.29225,5.29225,5.28952,5.29105,12000000.0
2009-06-29 15:12:00,5.29132,5.29144,5.28954,5.29109,13000000.0
2009-06-29 15:13:00,5.292,5.29317,5.29085,5.29226,12000000.0
2009-06-29 15:14:00,5.29261,5.29308,5.29155,5.29289,10000000.0
2009-06-29 15:15:00,5.29188,5.29237,5.29052,5.29143,16000000.0
2009-06-29 15:16:00,5.29182,5.29212,5.28999,5.2919,15000000.0
2009-06-29 15:17:00,5.28989,5.2912,5.28948,5.29112,14000000.0
2009-06-29 15:18:00,5.29037,5.29076,5.28878,5.29016,12000000.0
2009-06-29 15:19:00,5.28907,5.29081,5.28888,5.28952,11000000.0
2009-06-29 15:20:00,5.29109,5.29109,5.28844,5.28844,14000000.0
2009-06-29 15:21:00,5.28904,5.29043,5.28811,5.2902,14000000.0
2009-06-29 15:22:00,5.28902,5.29034,5.28843,5.29034,10000000.0
2009-06-29 15:23:00,5.28985,5.29048,5.28881,5.28967,11000000.0
2009-06-29 15:24:00,5.29063,5.2914,5.28939,5.29119,10000000.0
2009-06-29 15:25:00,5.29192,5.29192,5.29,5.29137,16000000.0
2009-06-29 15:26:00,5.29187,5.29234,5.29078,5.29164,15000000.0
2009-06-29 15:27:00,5.29042,5.29159,5.28954,5.29159,10000000.0
2009-06-29 15:28:00,5.29129,5.29211,5.29029,5.29148,11000000.0
2009-06-29 15:29:00,5.29092,5.29225,5.29016,5.29179,19000000.0
2009-06-29 15:30:00,5.29181,5.2922,5.29043,5.29197,10000000.0
2009-06-29 15:31:00,5.29207,5.29207,5.29005,5.29083,14000000.0
2009-06-29 15:32:00,5.29093,5.29132,5.28957,5.29121,12000000.0
2009-06-29 15:33:00,5.29221,5.29348,5.29167,5.29319,20000000.0
2009-06-29 15:34:00,5.29267,5.29362,5.29004,5.29004,12000000.0
2009-06-29 15:35:00,5.29097,5.29269,5.29003,5.2911,12000000.0
2009-06-29 15:36:00,5.29215,5.29313,5.29086,5.29169,10000000.0
2009-06-29 15:37:00,5.29384,5.29384,5.29127,5.29358,10000000.0
2009-06-29 15:38:00,5.29316,5.29321,5.29095,5.29132,13000000.0
2009-06-29 15:39:00,5.2934,5.2934,5.29221,5.29306,7000000.0
2009-06-29 15:40:00,5.29256,5.29355,5.29188,5.29355,10000000.0
2009-06-29 15:41:00,5.29264,5.29314,5.29149,5.29298,9000000.0
2009-06-29 15:42:00,5.29207,5.29329,5.29113,5.29285,13000000.0
2009-06-29 15:43:00,5.29175,5.29208,5.2899,5.29128,16000000.0
2009-06-29 15:44:00,5.28985,5.29147,5.28977,5.29145,14000000.0
2009-06-29 15:45:00,5.29136,5.29307,5.29118,5.29118,15000000.0
2009-06-29 15:46:00,5.29358,5.29537,5.29242,5.29437,13000000.0
2009-06-29 15:47:00,5.29459,5.29506,5.29308,5.29506,9000000.0
2009-06-29 15:48:00,5.29458,5.29492,5.29215,5.29395,21000000.0
2009-06-29 15:49:00,5.29289,5.29558,5.29228,5.29521,23000000.0
2009-06-29 15:50:00,5.2952,5.2952,5.29309,5.29453,12000000.0
2009-06-29 15:51:00,5.29342,5.29469,5.29325,5.29339,19000000.0
2009-06-29 15:52:00,5.29519,5.29519,5.28899,5.29459,15000000.0
2009-06-29 15:53:00,5.29524,5.29607,5.29444,5.29527,14000000.0
2009-06-29 15:54:00,5.2959,5.29608,5.29429,5.29521,15000000.0
2009-06-29 15:55:00,5.29558,5.29607,5.29404,5.29558,12000000.0
2009-06-29 15:56:00,5.29446,5.29612,5.29446,5.29563,18000000.0
2009-06-29 15:57:00,5.29383,5.29512,5.29365,5.29483,10000000.0
2009-06-29 15:58:00,5.2957,5.29632,5.2945,5.29587,22000000.0
2009-06-29 15:59:00,5.29671,5.29673,5.29437,5.29673,12000000.0
2009-06-29 16:00:00,5.29585,5.29612,5.29283,5.29283,12000000.0
2009-06-29 16:01:00,5.29383,5.29541,5.29247,5.29379,12000000.0
2009-06-29 16:02:00,5.29333,5.29361,5.29098,5.29295,13000000.0
2009-06-29 16:03:00,5.29257,5.2933,5.29124,5.29321,13000000.0
2009-06-29 16:04:00,5.29296,5.293,5.2906,5.2906,11000000.0
2009-06-29 16:05:00,5.29076,5.29174,5.29002,5.29043,9000000.0
2009-06-29 16:06:00,5.29067,5.29164,5.29005,5.29012,14000000.0
2009-06-29 16:07:00,5.29203,5.29292,5.29088,5.29107,15000000.0
2009-06-29 16:08:00,5.29151,5.29207,5.28974,5.29207,15000000.0
2009-06-29 16:09:00,5.28938,5.2917,5.28721,5.28852,17000000.0
2009-06-29 16:10:00,5.2893,5.2893,5.28633,5.28823,14000000.0
2009-06-29 16:11:00,5.28821,5.28821,5.28644,5.28748,9000000.0
2009-06-29 16:12:00,5.28564,5.28805,5.28552,5.2867,15000000.0
2009-06-29 16:13:00,5.28619,5.28751,5.28521,5.28675,14000000.0
2009-06-29 16:14:00,5.28624,5.28704,5.28564,5.28686,12000000.0
2009-06-29 16:15:00,5.2852,5.28596,5.28415,5.28569,14000000.0
2009-06-29 16:16:00,5.28592,5.28592,5.28377,5.28475,13000000.0
2009-06-29 16:17:00,5.28381,5.28403,5.28192,5.28381,18000000.0
2009-06-29 16:18:00,5.28445,5.28445,5.28237,5.28381,13000000.0
2009-06-29 16:19:00,5.28313,5.28444,5.28282,5.28444,8000000.0
2009-06-29 16:20:00,5.28281,5.28482,5.28268,5.28466,13000000.0
2009-06-29 16:21:00,5.28473,5.28609,5.28421,5.28548,12000000.0
2009-06-29 16:22:00,5.28642,5.28642,5.28469,5.28622,11000000.0
2009-06-29 16:23:00,5.28602,5.2871,5.28471,5.28643,14000000.0
2009-06-29 16:24:00,5.28658,5.28686,5.28503,5.28603,15000000.0
2009-06-29 16:25:00,5.2868,5.28706,5.28474,5.28638,11000000.0
2009-06-29 16:26:00,5.28624,5.28624,5.28462,5.28556,8000000.0
2009-06-29 16:27:00,5.28539,5.28618,5.28417,5.28493,10000000.0
2009-06-29 16:28:00,5.28463,5.2855,5.28275,5.2845,15000000.0
2009-06-29 16:29:00,5.28255,5.28404,5.28228,5.28357,7000000.0
2009-06-29 16:30:00,5.2828,5.28404,5.28222,5.28403,16000000.0
2009-06-29 16:31:00,5.28304,5.28354,5.28193,5.28199,14000000.0
2009-06-29 16:32:00,5.28311,5.28447,5.28238,5.28447,7000000.0
2009-06-29 16:33:00,5.28361,5.28432,5.28265,5.28343,8000000.0
2009-06-29 16:34:00,5.28562,5.28569,5.28375,5.28516,8000000.0
2009-06-29 16:35:00,5.28497,5.28611,5.28483,5.28492,9000000.0
2009-06-29 16:36:00,5.28659,5.2869,5.28522,5.2869,13000000.0
2009-06-29 16:37:00,5.28724,5.28803,5.28543,5.28803,18000000.0
2009-06-29 16:38:00,5.28727,5.28856,5.28629,5.28856,18000000.0
2009-06-29 16:39:00,5.28827,5.2897,5.28771,5.2883,20000000.0
2009-06-29 16:40:00,5.28851,5.29092,5.28801,5.29059,13000000.0
2009-06-29 16:41:00,5.28984,5.29049,5.28837,5.29002,20000000.0
2009-06-29 16:42:00,5.29019,5.29019,5.28868,5.28971,18000000.0
2009-06-29 16:43:00,5.29026,5.29126,5.28885,5.29126,15000000.0
2009-06-29 16:44:00,5.28942,5.29048,5.28838,5.28838,20000000.0
2009-06-29 16:45:00,5.2892,5.28992,5.28697,5.28834,13000000.0
2009-06-29 16:46:00,5.28798,5.28912,5.28754,5.28862,15000000.0
2009-06-29 16:47:00,5.28804,5.29039,5.2876,5.29039,8000000.0
2009-06-29 16:48:00,5.29118,5.29118,5.28897,5.28897,11000000.0
2009-06-29 16:49:00,5.29149,5.29289,5.28962,5.29093,12000000.0
2009-06-29 16:50:00,5.29179,5.29236,5.29038,5.2908,15000000.0
2009-06-29 16:51:00,5.29088,5.2909,5.28804,5.29008,18000000.0
2009-06-29 16:52:00,5.2898,5.2905,5.28857,5.2905,14000000.0
2009-06-29 16:53:00,5.28896,5.29022,5.28865,5.28919,8000000.0
2009-06-29 16:54:00,5.28888,5.29029,5.2883,5.29028,11000000.0
2009-06-29 16:55:00,5.29056,5.29056,5.28774,5.28928,12000000.0
2009-06-29 16:56:00,5.29005,5.29005,5.28816,5.2896,10000000.0
2009-06-29 16:57:00,5.28899,5.28907,5.28815,5.28853,8000000.0
2009-06-29 16:58:00,5.28824,5.28959,5.28808,5.28959,9000000.0
2009-06-29 16:59:00,5.29037,5.29171,5.28842,5.29171,13000000.0
2009-06-29 17:00:00,5.28952,5.29023,5.28909,5.29023,11000000.0
2009-06-29 17:01:00,5.28941,5.28984,5.28875,5.28939,12000000.0
2009-06-29 17:02:00,5.28945,5.28973,5.28801,5.2896,10000000.0
2009-06-29 17:03:00,5.28977,5.29007,5.28827,5.28897,16000000.0
2009-06-29 17:04:00,5.28963,5.2897,5.28815,5.2897,13000000.0
2009-06-29 17:05:00,5.28999,5.28999,5.2876,5.28985,16000000.0
2009-06-29 17:06:00,5.28973,5.28973,5.28825,5.28934,12000000.0
2009-06-29 17:07:00,5.28973,5.29003,5.2882,5.2898,8000000.0
2009-06-29 17:08:00,5.29063,5.29092,5.28877,5.29069,21000000.0
2009-06-29 17:09:00,5.29173,5.29191,5.28963,5.29114,16000000.0
2009-06-29 17:10:00,5.29149,5.29149,5.29011,5.29105,11000000.0
2009-06-29 17:11:00,5.29054,5.29076,5.28898,5.28908,11000000.0
2009-06-29 17:12:00,5.28894,5.28991,5.28853,5.28864,9000000.0
2009-06-29 17:13:00,5.2892,5.28995,5.28846,5.28952,9000000.0
2009-06-29 17:14:00,5.28901,5.28987,5.2888,5.28987,17000000.0
2009-06-29 17:15:00,5.28938,5.29097,5.28878,5.29097,11000000.0
2009-06-29 17:16:00,5.29054,5.2932,5.29054,5.2932,15000000.0
2009-06-29 17:17:00,5.29112,5.29339,5.29079,5.29217,13000000.0
2009-06-29 17:18:00,5.2924,5.2925,5.29102,5.2925,15000000.0
2009-06-29 17:19:00,5.29203,5.29364,5.29118,5.29364,17000000.0
2009-06-29 17:20:00,5.29215,5.29342,5.29154,5.2922,12000000.0
2009-06-29 17:21:00,5.29265,5.29274,5.29029,5.29141,7000000.0
2009-06-29 17:22:00,5.29249,5.29375,5.29129,5.29348,14000000.0
2009-06-29 17:23:00,5.29343,5.29361,5.29178,5.29359,13000000.0
2009-06-29 17:24:00,5.2928,5.29418,5.29232,5.29415,9000000.0
2009-06-29 17:25:00,5.29403,5.29404,5.29274,5.29374,11000000.0
2009-06-29 17:26:00,5.29334,5.29361,5.29086,5.29248,16000000.0
2009-06-29 17:27:00,5.29247,5.29417,5.29224,5.29376,9000000.0
2009-06-29 17:28:00,5.29442,5.29442,5.29118,5.29147,15000000.0
2009-06-29 17:29:00,5.29271,5.29346,5.29194,5.29194,11000000.0
2009-06-29 17:30:00,5.29357,5.29425,5.29253,5.29364,19000000.0
2009-06-29 17:31:00,5.29365,5.29471,5.29203,5.29471,11000000.0
2009-06-29 17:32:00,5.2944,5.29447,5.29223,5.29256,9000000.0
2009-06-29 17:33:00,5.29233,5.29262,5.29058,5.29058,10000000.0
2009-06-29 17:34:00,5.29085,5.29296,5.28994,5.29296,14000000.0
2009-06-29 17:35:00,5.29212,5.29309,5.29095,5.29269,13000000.0
2009-06-29 17:36:00,5.29351,5.29351,5.29164,5.29269,11000000.0
2009-06-29 17:37:00,5.29298,5.29298,5.29039,5.29039,15000000.0
2009-06-29 17:38:00,5.29003,5.29341,5.29003,5.29341,17000000.0
2009-06-29 17:39:00,5.29132,5.29396,5.29129,5.29396,8000000.0
2009-06-29 17:40:00,5.29277,5.29348,5.29154,5.29154,12000000.0
2009-06-29 17:41:00,5.29192,5.29283,5.29107,5.29261,21000000.0
2009-06-29 17:42:00,5.29122,5.29236,5.29044,5.29199,13000000.0
2009-06-29 17:43:00,5.29233,5.29292,5.29075,5.29234,11000000.0
2009-06-29 17:44:00,5.29268,5.29308,5.29125,5.29243,19000000.0
2009-06-29 17:45:00,5.2916,5.29197,5.29054,5.29122,10000000.0
2009-06-29 17:46:00,5.29031,5.29237,5.28935,5.29146,13000000.0
2009-06-29 17:47:00,5.29149,5.29149,5.29023,5.29116,9000000.0
2009-06-29 17:48:00,5.29081,5.29089,5.28919,5.29081,14000000.0
2009-06-29 17:49:00,5.29091,5.29128,5.28884,5.29078,14000000.0
2009-06-29 17:50:00,5.29097,5.29097,5.28977,5.29074,17000000.0
2009-06-29 17:51:00,5.29076,5.29076,5.28887,5.29076,13000000.0
2009-06-29 17:52:00,5.28976,5.29057,5.28895,5.28942,24000000.0
2009-06-29 17:53:00,5.29035,5.29055,5.28887,5.28993,16000000.0
2009-06-29 17:54:00,5.29076,5.29086,5.2891,5.2891,16000000.0
2009-06-29 17:55:00,5.28982,5.29129,5.2897,5.29129,13000000.0
2009-06-29 17:56:00,5.29127,5.29127,5.28963,5.29024,15000000.0
2009-06-29 17:57:00,5.29186,5.29277,5.29103,5.29277,10000000.0
2009-06-29 17:58:00,5.29278,5.29278,5.29076,5.29225,15000000.0
2009-06-29 17:59:00,5.2926,5.2926,5.29032,5.29165,13000000.0
2009-06-29 18:00:00,5.29037,5.29175,5.29037,5.29175,7000000.0
2009-06-29 18:01:00,5.29219,5.29319,5.29064,5.29294,18000000.0
2009-06-29 18:02:00,5.29337,5.29372,5.29174,5.29372,17000000.0
2009-06-29 18:03:00,5.29382,5.29411,5.29222,5.29355,16000000.0
2009-06-29 18:04:00,5.29233,5.29419,5.29233,5.29365,14000000.0
2009-06-29 18:05:00,5.29334,5.2941,5.29152,5.29283,13000000.0
2009-06-29 18:06:00,5.29286,5.29297,5.29095,5.2928,18000000.0
2009-06-29 18:07:00,5.29223,5.29279,5.29094,5.29094,12000000.0
2009-06-29 18:08:00,5.29248,5.29273,5.29108,5.29273,18000000.0
2009-06-29 18:09:00,5.29125,5.29218,5.29012,5.29105,12000000.0
2009-06-29 18:10:00,5.29061,5.29071,5.28913,5.29048,13000000.0
2009-06-29 18:11:00,5.28929,5.28962,5.28872,5.28887,10000000.0
2009-06-29 18:12:00,5.28896,5.29018,5.28846,5.28878,11000000.0
2009-06-29 18:13:00,5.29006,5.29037,5.28809,5.28809,14000000.0
2009-06-29 18:14:00,5.28904,5.29064,5.2887,5.28919,10000000.0
2009-06-29 18:15:00,5.29005,5.29052,5.2891,5.28934,10000000.0
2009-06-29 18:16:00,5.28985,5.28985,5.2874,5.28754,9000000.0
2009-06-29 18:17:00,5.2881,5.28892,5.28606,5.28819,18000000.0
2009-06-29 18:18:00,5.28719,5.28803,5.28585,5.28731,14000000.0
2009-06-29 18:19:00,5.28526,5.28741,5.28526,5.28622,10000000.0
2009-06-29 18:20:00,5.28636,5.28798,5.28636,5.28772,15000000.0
2009-06-29 18:21:00,5.28678,5.28781,5.28622,5.28715,18000000.0
2009-06-29 18:22:00,5.28819,5.28819,5.28632,5.28713,14000000.0
2009-06-29 18:23:00,5.28681,5.28681,5.28511,5.28575,7000000.0
2009-06-29 18:24:00,5.28524,5.28621,5.28464,5.28464,9000000.0
2009-06-29 18:25:00,5.28473,5.28661,5.28468,5.28661,13000000.0
2009-06-29 18:26:00,5.28677,5.28796,5.28589,5.28682,16000000.0
2009-06-29 18:27:00,5.28455,5.28658,5.28455,5.28526,14000000.0
2009-06-29 18:28:00,5.28561,5.28561,5.28327,5.28501,13000000.0
2009-06-29 18:29:00,5.28464,5.28503,5.2833,5.28469,11000000.0
2009-06-29 18:30:00,5.28314,5.28524,5.28314,5.28496,16000000.0
2009-06-29 18:31:00,5.283,5.28569,5.283,5.28569,12000000.0
2009-06-29 18:32:00,5.28525,5.28713,5.2848,5.28621,11000000.0
2009-06-29 18:33:00,5.28579,5.28735,5.28401,5.28402,13000000.0
2009-06-29 18:34:00,5.28606,5.28656,5.28443,5.28452,13000000.0
2009-06-29 18:35:00,5.28573,5.28642,5.28507,5.28591,18000000.0
2009-06-29 18:36:00,5.28698,5.28757,5.28563,5.28724,18000000.0
2009-06-29 18:37:00,5.28754,5.28806,5.28499,5.28499,18000000.0
2009-06-29 18:38:00,5.28654,5.28683,5.28569,5.28675,11000000.0
2009-06-29 18:39:00,5.28678,5.28702,5.2858,5.2858,11000000.0
2009-06-29 18:40:00,5.28534,5.28656,5.28534,5.28641,14000000.0
2009-06-29 18:41:00,5.28741,5.28807,5.28611,5.28761,16000000.0
2009-06-29 18:42:00,5.28628,5.2877,5.28625,5.28661,14000000.0
2009-06-29 18:43:00,5.28786,5.28786,5.28568,5.28568,10000000.0
2009-06-29 18:44:00,5.28603,5.28721,5.28568,5.28654,13000000.0
2009-06-29 18:45:00,5.28542,5.28713,5.28524,5.28629,13000000.0
2009-06-29 18:46:00,5.28654,5.28654,5.28447,5.28645,12000000.0
2009-06-29 18:47:00,5.28398,5.28512,5.28334,5.28512,14000000.0
2009-06-29 18:48:00,5.2843,5.2856,5.28391,5.28482,15000000.0
2009-06-29 18:49:00,5.28567,5.2859,5.28389,5.2859,12000000.0
2009-06-29 18:50:00,5.28657,5.28657,5.28452,5.28549,9000000.0
2009-06-29 18:51:00,5.28666,5.2868,5.2855,5.2868,17000000.0
2009-06-29 18:52:00,5.28642,5.28769,5.28622,5.28709,9000000.0
2009-06-29 18:53:00,5.28737,5.28743,5.28559,5.28602,14000000.0
2009-06-29 18:54:00,5.28478,5.28614,5.28418,5.28612,14000000.0
2009-06-29 18:55:00,5.2864,5.28691,5.28574,5.28671,10000000.0
2009-06-29 18:56:00,5.287,5.28716,5.28581,5.28673,16000000.0
2009-06-29 18:57:00,5.28729,5.28729,5.28541,5.28711,17000000.0
2009-06-29 18:58:00,5.2872,5.2872,5.28523,5.28637,14000000.0
2009-06-29 18:59:00,5.28683,5.28683,5.28525,5.2863,14000000.0
2009-06-29 19:00:00,5.28644,5.28644,5.28397,5.28444,15000000.0
2009-06-29 19:01:00,5.28479,5.28479,5.27986,5.28137,15000000.0
2009-06-29 19:02:00,5.28118,5.28158,5.27931,5.28015,14000000.0
2009-06-29 19:03:00,5.28107,5.28206,5.27994,5.28185,14000000.0
2009-06-29 19:04:00,5.28195,5.28209,5.28063,5.28115,12000000.0
2009-06-29 19:05:00,5.28012,5.28208,5.28012,5.2804,15000000.0
2009-06-29 19:06:00,5.28116,5.28158,5.28018,5.28091,16000000.0
2009-06-29 19:07:00,5.28094,5.28127,5.27998,5.28055,20000000.0
2009-06-29 19:08:00,5.28094,5.28094,5.27785,5.27933,8000000.0
2009-06-29 19:09:00,5.27879,5.2797,5.27787,5.27944,17000000.0
2009-06-29 19:10:00,5.2792,5.2792,5.27666,5.27666,9000000.0
2009-06-29 19:11:00,5.27617,5.27772,5.27536,5.27585,16000000.0
2009-06-29 19:12:00,5.27625,5.27636,5.27452,5.27563,13000000.0
2009-06-29 19:13:00,5.27646,5.27669,5.27525,5.27669,10000000.0
2009-06-29 19:14:00,5.27662,5.27757,5.27578,5.27582,20000000.0
2009-06-29 19:15:00,5.27728,5.2786,5.2768,5.2786,12000000.0
2009-06-29 19:16:00,5.27892,5.27901,5.27811,5.27866,8000000.0
2009-06-29 19:17:00,5.27922,5.27982,5.27793,5.27893,18000000.0
2009-06-29 19:18:00,5.27866,5.27905,5.2779,5.27888,11000000.0
2009-06-29 19:19:00,5.27867,5.28003,5.27837,5.28003,12000000.0
2009-06-29 19:20:00,5.27949,5.27966,5.27807,5.27824,14000000.0
2009-06-29 19:21:00,5.2786,5.27975,5.27837,5.27936,13000000.0
2009-06-29 19:22:00,5.27894,5.27933,5.27735,5.2788,12000000.0
2009-06-29 19:23:00,5.27867,5.27959,5.2779,5.27914,14000000.0
2009-06-29 19:24:00,5.27935,5.28013,5.27848,5.27901,19000000.0
2009-06-29 19:25:00,5.28055,5.28085,5.27908,5.2803,8000000.0
2009-06-29 19:26:00,5.27932,5.28,5.27912,5.28,7000000.0
2009-06-29 19:27:00,5.28005,5.28005,5.27834,5.27905,20000000.0
2009-06-29 19:28:00,5.27877,5.28024,5.27869,5.2792,17000000.0
2009-06-29 19:29:00,5.28012,5.28152,5.27958,5.28139,10000000.0
2009-06-29 19:30:00,5.27986,5.28159,5.27986,5.2806,15000000.0
2009-06-29 19:31:00,5.28149,5.28216,5.28055,5.28159,11000000.0
2009-06-29 19:32:00,5.27979,5.28177,5.27979,5.28143,9000000.0
2009-06-29 19:33:00,5.28204,5.28204,5.2799,5.28016,14000000.0
2009-06-29 19:34:00,5.28079,5.28134,5.27912,5.28134,17000000.0
2009-06-29 19:35:00,5.28056,5.28156,5.27955,5.27955,8000000.0
2009-06-29 19:36:00,5.28009,5.28031,5.27899,5.28028,15000000.0
2009-06-29 19:37:00,5.28065,5.28136,5.27946,5.2806,8000000.0
2009-06-29 19:38:00,5.27908,5.28076,5.27873,5.28076,15000000.0
2009-06-29 19:39:00,5.27982,5.28024,5.27882,5.28024,17000000.0
2009-06-29 19:40:00,5.2803,5.28076,5.27869,5.28055,16000000.0
2009-06-29 19:41:00,5.28018,5.2804,5.27931,5.27966,11000000.0
2009-06-29 19:42:00,5.28001,5.28025,5.27881,5.28025,15000000.0
2009-06-29 19:43:00,5.27918,5.28086,5.27899,5.27968,14000000.0
2009-06-29 19:44:00,5.27991,5.27991,5.27729,5.27826,14000000.0
2009-06-29 19:45:00,5.27821,5.27949,5.27725,5.27846,15000000.0
2009-06-29 19:46:00,5.27826,5.27971,5.2774,5.27971,15000000.0
2009-06-29 19:47:00,5.27836,5.27836,5.27502,5.2764,16000000.0
2009-06-29 19:48:00,5.27571,5.27667,5.27435,5.27599,16000000.0
2009-06-29 19:49:00,5.27608,5.27658,5.27488,5.27638,8000000.0
2009-06-29 19:50:00,5.27666,5.27782,5.2761,5.27782,9000000.0
2009-06-29 19:51:00,5.27612,5.27777,5.27612,5.27668,19000000.0
2009-06-29 19:52:00,5.27587,5.27842,5.27587,5.2768,11000000.0
2009-06-29 19:53:00,5.27841,5.27889,5.27726,5.27736,14000000.0
2009-06-29 19:54:00,5.27767,5.27865,5.27732,5.27836,18000000.0
2009-06-29 19:55:00,5.27884,5.27958,5.27753,5.27908,13000000.0
2009-06-29 19:56:00,5.27701,5.27805,5.27612,5.27636,10000000.0
2009-06-29 19:57:00,5.27662,5.2773,5.27572,5.27643,16000000.0
2009-06-29 19:58:00,5.27632,5.27632,5.27393,5.27393,15000000.0
2009-06-29 19:59:00,5.27525,5.27525,5.27351,5.27438,14000000.0
2009-06-29 20:00:00,5.27439,5.27589,5.27439,5.27589,11000000.0
2009-06-29 20:01:00,5.27652,5.27741,5.27495,5.27579,24000000.0
2009-06-29 20:02:00,5.27664,5.27674,5.27566,5.27659,11000000.0
2009-06-29 20:03:00,5.27515,5.27771,5.27473,5.27771,11000000.0
2009-06-29 20:04:00,5.2773,5.2773,5.27533,5.27533,10000000.0
2009-06-29 20:05:00,5.27609,5.27779,5.27578,5.27725,17000000.0
2009-06-29 20:06:00,5.27671,5.28013,5.27671,5.27913,10000000.0
2009-06-29 20:07:00,5.27944,5.2795,5.27805,5.27908,14000000.0
2009-06-29 20:08:00,5.28023,5.2804,5.27864,5.27897,13000000.0
2009-06-29 20:09:00,5.28065,5.2815,5.27916,5.2815,11000000.0
2009-06-29 20:10:00,5.28184,5.28184,5.28001,5.28092,11000000.0
2009-06-29 20:11:00,5.27986,5.28064,5.27876,5.27876,9000000.0
2009-06-29 20:12:00,5.27993,5.2802,5.27868,5.2802,16000000.0
2009-06-29 20:13:00,5.27939,5.28077,5.27872,5.28077,11000000.0
2009-06-29 20:14:00,5.27902,5.28292,5.27902,5.28171,19000000.0
2009-06-29 20:15:00,5.28074,5.2818,5.28009,5.28034,13000000.0
2009-06-29 20:16:00,5.28084,5.28125,5.27938,5.28046,15000000.0
2009-06-29 20:17:00,5.28013,5.28057,5.27913,5.2793,8000000.0
2009-06-29 20:18:00,5.27893,5.27968,5.27817,5.2794,14000000.0
2009-06-29 20:19:00,5.27944,5.28038,5.27903,5.28021,14000000.0
2009-06-29 20:20:00,5.28064,5.28183,5.27966,5.28183,12000000.0
2009-06-29 20:21:00,5.28195,5.28331,5.28113,5.28331,9000000.0
2009-06-29 20:22:00,5.28244,5.28244,5.28058,5.28098,17000000.0
2009-06-29 20:23:00,5.2811,5.28153,5.28031,5.28098,11000000.0
2009-06-29 20:24:00,5.282,5.282,5.2801,5.28079,16000000.0
2009-06-29 20:25:00,5.28105,5.28105,5.27939,5.28028,11000000.0
2009-06-29 20:26:00,5.28125,5.2817,5.27959,5.27959,8000000.0
2009-06-29 20:27:00,5.28167,5.28206,5.2798,5.2799,13000000.0
2009-06-29 20:28:00,5.28159,5.28303,5.28104,5.28198,15000000.0
2009-06-29 20:29:00,5.28224,5.28247,5.28061,5.28142,16000000.0
2009-06-29 20:30:00,5.28212,5.28219,5.28077,5.2821,8000000.0
2009-06-29 20:31:00,5.28109,5.28308,5.28109,5.2816,18000000.0
2009-06-29 20:32:00,5.28169,5.28231,5.28104,5.28231,7000000.0
2009-06-29 20:33:00,5.28271,5.28271,5.28116,5.28204,13000000.0
2009-06-29 20:34:00,5.28106,5.28213,5.28024,5.28146,13000000.0
2009-06-29 20:35:00,5.28203,5.28245,5.28076,5.28223,9000000.0
2009-06-29 20:36:00,5.28169,5.28238,5.28077,5.28163,17000000.0
2009-06-29 20:37:00,5.28226,5.28365,5.28211,5.28274,14000000.0
2009-06-29 20:38:00,5.28371,5.28371,5.28187,5.28281,16000000.0
2009-06-29 20:39:00,5.2831,5.2845,5.28308,5.28449,14000000.0
2009-06-29 20:40:00,5.2838,5.28544,5.28299,5.28386,17000000.0
2009-06-29 20:41:00,5.2844,5.2844,5.28274,5.28408,16000000.0
2009-06-29 20:42:00,5.28326,5.28422,5.28279,5.28344,22000000.0
2009-06-29 20:43:00,5.28382,5.28405,5.28225,5.28353,18000000.0
2009-06-29 20:44:00,5.28274,5.28342,5.28162,5.28236,16000000.0
2009-06-29 20:45:00,5.28203,5.28274,5.28098,5.28098,8000000.0
2009-06-29 20:46:00,5.2816,5.28257,5.28079,5.28257,19000000.0
2009-06-29 20:47:00,5.28283,5.28283,5.2807,5.28072,12000000.0
2009-06-29 20:48:00,5.2828,5.28294,5.28204,5.28262,9000000.0
2009-06-29 20:49:00,5.28354,5.28384,5.28197,5.28314,19000000.0
2009-06-29 20:50:00,5.2837,5.28379,5.28169,5.28216,15000000.0
2009-06-29 20:51:00,5.28272,5.28298,5.28139,5.28298,9000000.0
2009-06-29 20:52:00,5.28343,5.28343,5.28243,5.28324,11000000.0
2009-06-29 20:53:00,5.28302,5.2839,5.28229,5.28288,15000000.0
2009-06-29 20:54:00,5.2841,5.2841,5.28203,5.28203,12000000.0
2009-06-29 20:55:00,5.28176,5.28295,5.28148,5.28207,18000000.0
2009-06-29 20:56:00,5.28208,5.28261,5.28037,5.28261,12000000.0
2009-06-29 20:57:00,5.28087,5.28285,5.28066,5.28128,13000000.0
2009-06-29 20:58:00,5.28107,5.28207,5.28037,5.28207,11000000.0
2009-06-29 20:59:00,5.28203,5.28219,5.28026,5.28175,11000000.0
2009-06-29 21:00:00,5.28195,5.28195,5.28014,5.2812,17000000.0
2009-06-29 21:01:00,5.281,5.28123,5.27907,5.28123,10000000.0
2009-06-29 21:02:00,5.28178,5.28178,5.27995,5.28072,8000000.0
2009-06-29 21:03:00,5.28042,5.28061,5.27932,5.27995,19000000.0
2009-06-29 21:04:00,5.27891,5.27978,5.27764,5.27978,18000000.0
2009-06-29 21:05:00,5.27889,5.27937,5.27673,5.27673,14000000.0
2009-06-29 21:06:00,5.2771,5.27853,5.27663,5.27773,12000000.0
2009-06-29 21:07:00,5.27587,5.27787,5.27587,5.2762,10000000.0
2009-06-29 21:08:00,5.2771,5.27854,5.27671,5.27854,14000000.0
2009-06-29 21:09:00,5.27831,5.2784,5.27607,5.2784,16000000.0
2009-06-29 21:10:00,5.27799,5.2786,5.27693,5.27758,15000000.0
2009-06-29 21:11:00,5.27757,5.2785,5.27639,5.27653,13000000.0
2009-06-29 21:12:00,5.27702,5.27798,5.27657,5.27798,10000000.0
2009-06-29 21:13:00,5.27757,5.27794,5.27652,5.27674,14000000.0
2009-06-29 21:14:00,5.27705,5.2774,5.27656,5.27665,10000000.0
2009-06-29 21:15:00,5.27658,5.27699,5.27515,5.27515,15000000.0
2009-06-29 21:16:00,5.27595,5.27625,5.27519,5.27519,11000000.0
2009-06-29 21:17:00,5.2758,5.27785,5.27456,5.27594,13000000.0
2009-06-29 21:18:00,5.27767,5.27874,5.27591,5.27779,17000000.0
2009-06-29 21:19:00,5.27757,5.27799,5.27659,5.27782,12000000.0
2009-06-29 21:20:00,5.2783,5.27894,5.2773,5.27793,14000000.0
2009-06-29 21:21:00,5.27846,5.27886,5.27697,5.27697,11000000.0
2009-06-29 21:22:00,5.27813,5.27843,5.27785,5.27786,9000000.0
2009-06-29 21:23:00,5.27822,5.27877,5.27775,5.27796,7000000.0
2009-06-29 21:24:00,5.27803,5.27908,5.2777,5.27908,11000000.0
2009-06-29 21:25:00,5.27816,5.27956,5.27771,5.27956,7000000.0
2009-06-29 21:26:00,5.27956,5.27956,5.27798,5.279,13000000.0
2009-06-29 21:27:00,5.27856,5.2798,5.27811,5.2798,11000000.0
2009-06-29 21:28:00,5.27975,5.27984,5.27838,5.27913,15000000.0
2009-06-29 21:29:00,5.27998,5.27998,5.27849,5.2792,12000000.0
2009-06-29 21:30:00,5.27986,5.28073,5.27959,5.28073,10000000.0
2009-06-29 21:31:00,5.28072,5.28134,5.27979,5.2803,10000000.0
2009-06-29 21:32:00,5.28073,5.28074,5.27956,5.2803,12000000.0
2009-06-29 21:33:00,5.27946,5.2808,5.27946,5.28021,19000000.0
2009-06-29 21:34:00,5.28036,5.28075,5.27972,5.28075,8000000.0
2009-06-29 21:35:00,5.28048,5.2809,5.2791,5.28076,20000000.0
2009-06-29 21:36:00,5.28038,5.28136,5.2791,5.28007,19000000.0
2009-06-29 21:37:00,5.28113,5.28235,5.28038,5.28235,19000000.0
2009-06-29 21:38:00,5.28255,5.28298,5.28137,5.28137,13000000.0
2009-06-29 21:39:00,5.28128,5.28355,5.28128,5.28219,17000000.0
2009-06-29 21:40:00,5.28242,5.28419,5.28203,5.28352,7000000.0
2009-06-29 21:41:00,5.28366,5.2846,5.28335,5.28395,11000000.0
2009-06-29 21:42:00,5.28379,5.28436,5.2826,5.28426,18000000.0
2009-06-29 21:43:00,5.28424,5.28435,5.28287,5.28329,13000000.0
2009-06-29 21:44:00,5.28238,5.28491,5.28196,5.28327,16000000.0
2009-06-29 21:45:00,5.28278,5.28345,5.28168,5.283,11000000.0
2009-06-29 21:46:00,5.28301,5.28335,5.28183,5.28256,13000000.0
2009-06-29 21:47:00,5.28312,5.28312,5.28115,5.28248,13000000.0
2009-06-29 21:48:00,5.28312,5.28356,5.28155,5.28325,17000000.0
2009-06-29 21:49:00,5.28285,5.28341,5.28218,5.28247,8000000.0
2009-06-29 21:50:00,5.28418,5.28418,5.28248,5.2835,11000000.0
2009-06-29 21:51:00,5.28465,5.28468,5.28284,5.28425,13000000.0
2009-06-29 21:52:00,5.28437,5.28456,5.28259,5.28275,13000000.0
2009-06-29 21:53:00,5.28364,5.28364,5.28209,5.28283,14000000.0
2009-06-29 21:54:00,5.28356,5.28364,5.28131,5.28232,11000000.0
2009-06-29 21:55:00,5.28202,5.2828,5.28153,5.28271,17000000.0
2009-06-29 21:56:00,5.28248,5.28339,5.28182,5.28274,12000000.0
2009-06-29 21:57:00,5.28221,5.28341,5.28134,5.28134,16000000.0
2009-06-29 21:58:00,5.28325,5.2833,5.28161,5.2821,9000000.0
2009-06-29 21:59:00,5.2822,5.28328,5.28171,5.28237,18000000.0
2009-06-29 22:00:00,5.28242,5.28348,5.28181,5.28272,13000000.0
2009-06-29 22:01:00,5.28364,5.28367,5.28192,5.28208,11000000.0
2009-06-29 22:02:00,5.28314,5.28314,5.28185,5.28233,17000000.0
2009-06-29 22:03:00,5.28296,5.28362,5.28208,5.2832,23000000.0
2009-06-29 22:04:00,5.28315,5.2837,5.28204,5.28204,15000000.0
2009-06-29 22:05:00,5.28269,5.28343,5.2821,5.28255,14000000.0
2009-06-29 22:06:00,5.28267,5.28369,5.28224,5.28369,15000000.0
2009-06-29 22:07:00,5.28331,5.28365,5.28215,5.2835,9000000.0
2009-06-29 22:08:00,5.28192,5.28351,5.28192,5.28213,18000000.0
2009-06-29 22:09:00,5.28175,5.28321,5.28168,5.28168,11000000.0
2009-06-29 22:10:00,5.28281,5.28305,5.28171,5.28269,7000000.0
2009-06-29 22:11:00,5.28209,5.28313,5.28189,5.28261,8000000.0
2009-06-29 22:12:00,5.28336,5.28336,5.28178,5.28267,16000000.0
2009-06-29 22:13:00,5.28251,5.28292,5.28137,5.28234,24000000.0
2009-06-29 22:14:00,5.28256,5.28306,5.28106,5.28106,9000000.0
2009-06-29 22:15:00,5.28217,5.28262,5.28123,5.28123,10000000.0
2009-06-29 22:16:00,5.2807,5.28241,5.2807,5.28241,13000000.0
2009-06-29 22:17:00,5.28184,5.28212,5.28081,5.28135,20000000.0
2009-06-29 22:18:00,5.2821,5.28222,5.28096,5.28166,11000000.0
2009-06-29 22:19:00,5.28168,5.28282,5.28138,5.28213,15000000.0
2009-06-29 22:20:00,5.28286,5.28286,5.28136,5.28205,16000000.0
2009-06-29 22:21:00,5.2815,5.28229,5.28061,5.28152,12000000.0
2009-06-29 22:22:00,5.28018,5.28174,5.28018,5.28174,14000000.0
2009-06-29 22:23:00,5.28168,5.28201,5.28081,5.2818,11000000.0
2009-06-29 22:24:00,5.28163,5.28204,5.28059,5.28153,16000000.0
2009-06-29 22:25:00,5.28015,5.28231,5.28015,5.28174,14000000.0
2009-06-29 22:26:00,5.28235,5.28235,5.28049,5.28149,10000000.0
2009-06-29 22:27:00,5.28198,5.28198,5.28099,5.28131,14000000.0
2009-06-29 22:28:00,5.28122,5.28187,5.28071,5.28115,12000000.0
2009-06-29 22:29:00,5.27991,5.28172,5.27991,5.28128,13000000.0
2009-06-29 22:30:00,5.28213,5.28213,5.28047,5.28116,8000000.0
2009-06-29 22:31:00,5.28134,5.28177,5.28083,5.28101,11000000.0
2009-06-29 22:32:00,5.28063,5.28119,5.27975,5.28119,20000000.0
2009-06-29 22:33:00,5.28112,5.28112,5.28021,5.28051,11000000.0
2009-06-29 22:34:00,5.28095,5.28138,5.28001,5.28069,10000000.0
2009-06-29 22:35:00,5.28106,5.28141,5.27993,5.28051,13000000.0
2009-06-29 22:36:00,5.27994,5.28082,5.27921,5.27921,9000000.0
2009-06-29 22:37:00,5.27969,5.28092,5.27902,5.27994,13000000.0
2009-06-29 22:38:00,5.27961,5.28048,5.27935,5.28003,9000000.0
2009-06-29 22:39:00,5.2803,5.2803,5.27837,5.27945,12000000.0
2009-06-29 22:40:00,5.27997,5.28036,5.27927,5.2797,9000000.0
2009-06-29 22:41:00,5.27984,5.28042,5.27856,5.27994,14000000.0
2009-06-29 22:42:00,5.27874,5.27996,5.27819,5.27996,13000000.0
2009-06-29 22:43:00,5.27888,5.27992,5.27822,5.27822,12000000.0
2009-06-29 22:44:00,5.27977,5.27977,5.27799,5.27916,15000000.0
2009-06-29 22:45:00,5.27955,5.28051,5.27843,5.27972,13000000.0
2009-06-29 22:46:00,5.28026,5.28026,5.27906,5.28017,14000000.0
2009-06-29 22:47:00,5.27871,5.28002,5.27864,5.27942,15000000.0
2009-06-29 22:48:00,5.2787,5.27963,5.27821,5.27885,13000000.0
2009-06-29 22:49:00,5.27925,5.27999,5.27883,5.27997,13000000.0
2009-06-29 22:50:00,5.28003,5.28022,5.27799,5.27917,15000000.0
2009-06-29 22:51:00,5.27936,5.27974,5.27847,5.27869,14000000.0
2009-06-29 22:52:00,5.27913,5.27956,5.27824,5.27956,9000000.0
2009-06-29 22:53:00,5.27978,5.28078,5.2791,5.27912,15000000.0
2009-06-29 22:54:00,5.28061,5.28061,5.27974,5.27974,17000000.0
2009-06-29 22:55:00,5.28152,5.28152,5.27922,5.27922,16000000.0
2009-06-29 22:56:00,5.27959,5.28088,5.27902,5.28073,13000000.0
2009-06-29 22:57:00,5.28069,5.28073,5.27983,5.28029,8000000.0
2009-06-29 22:58:00,5.28049,5.28064,5.27995,5.28038,8000000.0
2009-06-29 22:59:00,5.28131,5.28211,5.27996,5.28122,19000000.0
2009-06-29 23:00:00,5.28199,5.28287,5.28137,5.28259,10000000.0
2009-06-29 23:01:00,5.2823,5.28286,5.28183,5.28276,7000000.0
2009-06-29 23:02:00,5.28113,5.28202,5.27963,5.2809,15000000.0
2009-06-29 23:03:00,5.28091,5.28098,5.27922,5.27922,17000000.0
2009-06-29 23:04:00,5.27978,5.2798,5.2788,5.2798,19000000.0
2009-06-29 23:05:00,5.28086,5.28086,5.27887,5.27939,9000000.0
2009-06-29 23:06:00,5.28003,5.2811,5.27904,5.2811,12000000.0
2009-06-29 23:07:00,5.28162,5.28162,5.27855,5.27855,14000000.0
2009-06-29 23:08:00,5.28036,5.28171,5.27991,5.28171,16000000.0
2009-06-29 23:09:00,5.28036,5.28223,5.28036,5.28087,9000000.0
2009-06-29 23:10:00,5.28259,5.28333,5.28165,5.28228,12000000.0
2009-06-29 23:11:00,5.28275,5.28275,5.28103,5.28103,14000000.0
2009-06-29 23:12:00,5.28152,5.28169,5.28078,5.28097,7000000.0
2009-06-29 23:13:00,5.28136,5.28183,5.28068,5.28128,14000000.0
2009-06-29 23:14:00,5.28153,5.28299,5.28092,5.28137,19000000.0
2009-06-29 23:15:00,5.28243,5.2833,5.28149,5.28275,13000000.0
2009-06-29 23:16:00,5.28259,5.28297,5.28148,5.28204,15000000.0
2009-06-29 23:17:00,5.28278,5.28316,5.28173,5.28297,11000000.0
2009-06-29 23:18:00,5.28256,5.28352,5.28244,5.28339,12000000.0
2009-06-29 23:19:00,5.28295,5.28308,5.28183,5.2824,14000000.0
2009-06-29 23:20:00,5.28291,5.28337,5.28166,5.28337,19000000.0
2009-06-29 23:21:00,5.28237,5.28275,5.28125,5.2815,7000000.0
2009-06-29 23:22:00,5.28196,5.28257,5.28153,5.28205,15000000.0
2009-06-29 23:23:00,5.28255,5.28325,5.28247,5.28288,11000000.0
2009-06-29 23:24:00,5.28232,5.28384,5.2821,5.28362,14000000.0
2009-06-29 23:25:00,5.28325,5.28403,5.28325,5.28355,11000000.0
2009-06-29 23:26:00,5.28344,5.2842,5.28287,5.2842,14000000.0
2009-06-29 23:27:00,5.2824,5.284,5.2824,5.28255,11000000.0
2009-06-29 23:28:00,5.2842,5.2842,5.28246,5.28336,12000000.0
2009-06-29 23:29:00,5.28453,5.28453,5.28294,5.2836,16000000.0
2009-06-29 23:30:00,5.28393,5.28512,5.28307,5.28353,20000000.0
2009-06-29 23:31:00,5.28555,5.28555,5.28379,5.28391,11000000.0
2009-06-29 23:32:00,5.28401,5.28447,5.28338,5.28414,16000000.0
2009-06-29 23:33:00,5.28405,5.28425,5.28405,5.28405,12000000.0
2009-06-29 23:34:00,5.28405,5.28425,5.28405,5.28405,13000000.0
2009-06-29 23:35:00,5.28348,5.28433,5.28318,5.28355,9000000.0
2009-06-29 23:36:00,5.2845,5.28483,5.28353,5.2841,9000000.0
2009-06-29 23:37:00,5.28364,5.28556,5.28336,5.28371,14000000.0
2009-06-29 23:38:00,5.2852,5.2852,5.28365,5.28387,13000000.0
2009-06-29 23:39:00,5.28401,5.28437,5.28248,5.28316,17000000.0
2009-06-29 23:40:00,5.28286,5.28405,5.28254,5.28308,12000000.0
2009-06-29 23:41:00,5.28323,5.28341,5.28225,5.28289,17000000.0
2009-06-29 23:42:00,5.28287,5.28295,5.28275,5.28275,22000000.0
2009-06-29 23:43:00,5.28275,5.28295,5.28275,5.28288,15000000.0
2009-06-29 23:44:00,5.28275,5.28295,5.28275,5.28287,14000000.0
2009-06-29 23:45:00,5.2827,5.28342,5.27973,5.2815,20000000.0
2009-06-29 23:46:00,5.28226,5.28284,5.28159,5.28247,14000000.0
2009-06-29 23:47:00,5.28295,5.28295,5.28275,5.28275,10000000.0
2009-06-29 23:48:00,5.28227,5.28295,5.28164,5.28198,18000000.0
2009-06-29 23:49:00,5.28265,5.28268,5.28241,5.28249,14000000.0
2009-06-29 23:50:00,5.28275,5.28275,5.28255,5.28275,13000000.0
2009-06-29 23:51:00,5.28319,5.28439,5.28292,5.28324,8000000.0
2009-06-29 23:52:00,5.28432,5.28439,5.28411,5.28421,16000000.0
2009-06-29 23:53:00,5.28425,5.28425,5.28405,5.28425,18000000.0
2009-06-29 23:54:00,5.28376,5.28443,5.28321,5.28421,12000000.0
2009-06-29 23:55:00,5.28478,5.2852,5.28362,5.28426,19000000.0
2009-06-29 23:56:00,5.28486,5.28568,5.28437,5.28437,14000000.0
2009-06-29 23:57:00,5.28458,5.28509,5.28361,5.28443,16000000.0
2009-06-29 23:58:00,5.28516,5.28606,5.28456,5.2852,13000000.0
2009-06-29 23:59:00,5.28489,5.28547,5.28402,5.28478,14000000.0
2009-06-30 00:00:00,5.28536,5.28536,5.28374,5.28374,17000000.0
2009-06-30 00:01:00,5.2847,5.28509,5.28312,5.28437,12000000.0
2009-06-30 00:02:00,5.28531,5.28531,5.28338,5.28445,15000000.0
2009-06-30 00:03:00,5.28496,5.28505,5.28428,5.28468,14000000.0
2009-06-30 00:04:00,5.28367,5.28507,5.28296,5.28296,12000000.0
2009-06-30 00:05:00,5.28399,5.28514,5.2838,5.28438,12000000.0
2009-06-30 00:06:00,5.28423,5.28519,5.2837,5.28384,12000000.0
2009-06-30 00:07:00,5.2847,5.2861,5.28398,5.28398,11000000.0
2009-06-30 00:08:00,5.28548,5.28585,5.28423,5.2854,15000000.0
2009-06-30 00:09:00,5.28598,5.28598,5.28426,5.28532,12000000.0
2009-06-30 00:10:00,5.28546,5.28573,5.2842,5.28507,19000000.0
2009-06-30 00:11:00,5.2851,5.28556,5.28445,5.28488,8000000.0
2009-06-30 00:12:00,5.28548,5.28548,5.28426,5.28493,9000000.0
2009-06-30 00:13:00,5.28491,5.28548,5.28439,5.28542,13000000.0
2009-06-30 00:14:00,5.28483,5.28526,5.28483,5.28526,14000000.0
2009-06-30 00:15:00,5.2847,5.28527,5.28376,5.28409,12000000.0
2009-06-30 00:16:00,5.28559,5.28605,5.28404,5.28584,12000000.0
2009-06-30 00:17:00,5.28513,5.28602,5.28463,5.28577,10000000.0
2009-06-30 00:18:00,5.28528,5.28535,5.28515,5.28515,19000000.0
2009-06-30 00:19:00,5.28501,5.2857,5.28371,5.28371,12000000.0
2009-06-30 00:20:00,5.28504,5.2857,5.28426,5.28469,11000000.0
2009-06-30 00:21:00,5.28478,5.28553,5.28432,5.2852,14000000.0
2009-06-30 00:22:00,5.28501,5.28572,5.28431,5.28537,13000000.0
2009-06-30 00:23:00,5.28519,5.28607,5.28519,5.28529,13000000.0
2009-06-30 00:24:00,5.28543,5.28559,5.28536,5.28536,9000000.0
2009-06-30 00:25:00,5.28595,5.28595,5.28413,5.28507,13000000.0
2009-06-30 00:26:00,5.28525,5.28545,5.28525,5.28525,14000000.0
2009-06-30 00:27:00,5.28548,5.2857,5.28454,5.28486,15000000.0
2009-06-30 00:28:00,5.28492,5.28568,5.28476,5.28568,7000000.0
2009-06-30 00:29:00,5.28523,5.28585,5.28468,5.28552,17000000.0
2009-06-30 00:30:00,5.28526,5.2856,5.28402,5.28402,9000000.0
2009-06-30 00:31:00,5.28543,5.2862,5.28468,5.28573,13000000.0
2009-06-30 00:32:00,5.28526,5.28557,5.28495,5.28506,8000000.0
2009-06-30 00:33:00,5.28567,5.28567,5.28513,5.28513,19000000.0
2009-06-30 00:34:00,5.28533,5.2858,5.2847,5.28521,15000000.0
2009-06-30 00:35:00,5.28568,5.28574,5.28514,5.28514,12000000.0
2009-06-30 00:36:00,5.28479,5.28577,5.2844,5.28517,15000000.0
2009-06-30 00:37:00,5.28528,5.28554,5.28321,5.28345,15000000.0
2009-06-30 00:38:00,5.2838,5.28448,5.28281,5.28281,18000000.0
2009-06-30 00:39:00,5.28351,5.284,5.28351,5.2838,20000000.0
2009-06-30 00:40:00,5.28409,5.28409,5.28263,5.28368,10000000.0
2009-06-30 00:41:00,5.28373,5.28439,5.28309,5.28409,9000000.0
2009-06-30 00:42:00,5.28353,5.28429,5.28278,5.28278,16000000.0
2009-06-30 00:43:00,5.28287,5.28408,5.28237,5.28237,16000000.0
2009-06-30 00:44:00,5.28401,5.28401,5.28267,5.28278,10000000.0
2009-06-30 00:45:00,5.28342,5.28342,5.28251,5.28303,16000000.0
2009-06-30 00:46:00,5.28351,5.28351,5.28238,5.2832,12000000.0
2009-06-30 00:47:00,5.28343,5.28383,5.28267,5.2835,8000000.0
2009-06-30 00:48:00,5.28321,5.28321,5.28166,5.28294,16000000.0
2009-06-30 00:49:00,5.28287,5.28287,5.28263,5.28272,11000000.0
2009-06-30 00:50:00,5.28187,5.28252,5.28126,5.28198,9000000.0
2009-06-30 00:51:00,5.28156,5.28293,5.28131,5.2818,9000000.0
2009-06-30 00:52:00,5.28344,5.28384,5.28192,5.28308,18000000.0
2009-06-30 00:53:00,5.28258,5.28283,5.28095,5.28221,12000000.0
2009-06-30 00:54:00,5.28177,5.28228,5.28067,5.28108,12000000.0
2009-06-30 00:55:00,5.28151,5.28186,5.28078,5.28119,11000000.0
2009-06-30 00:56:00,5.28144,5.282,5.28108,5.28135,14000000.0
2009-06-30 00:57:00,5.28185,5.28205,5.28029,5.28049,15000000.0
2009-06-30 00:58:00,5.28089,5.28204,5.28041,5.28177,9000000.0
2009-06-30 00:59:00,5.28199,5.28199,5.2797,5.28058,17000000.0
2009-06-30 01:00:00,5.28029,5.28092,5.27886,5.27923,12000000.0
2009-06-30 01:01:00,5.27954,5.27971,5.27824,5.27865,15000000.0
2009-06-30 01:02:00,5.27942,5.28166,5.27942,5.28145,10000000.0
2009-06-30 01:03:00,5.2799,5.28117,5.27941,5.28005,13000000.0
2009-06-30 01:04:00,5.28051,5.28142,5.27946,5.2806,13000000.0
2009-06-30 01:05:00,5.28026,5.28162,5.27962,5.28119,13000000.0
2009-06-30 01:06:00,5.28185,5.28223,5.28083,5.28092,12000000.0
2009-06-30 01:07:00,5.2816,5.28208,5.28064,5.28107,13000000.0
2009-06-30 01:08:00,5.28192,5.28204,5.28001,5.28042,15000000.0
2009-06-30 01:09:00,5.28165,5.28173,5.28047,5.28128,17000000.0
2009-06-30 01:10:00,5.28045,5.28147,5.28017,5.28095,10000000.0
2009-06-30 01:11:00,5.28085,5.28174,5.27984,5.28065,11000000.0
2009-06-30 01:12:00,5.28071,5.28076,5.27923,5.28068,10000000.0
2009-06-30 01:13:00,5.28051,5.28123,5.27977,5.28022,11000000.0
2009-06-30 01:14:00,5.2807,5.28147,5.27976,5.28082,13000000.0
2009-06-30 01:15:00,5.28129,5.28129,5.27913,5.28004,9000000.0
2009-06-30 01:16:00,5.28016,5.28016,5.27841,5.27915,12000000.0
2009-06-30 01:17:00,5.27728,5.2787,5.27694,5.27709,11000000.0
2009-06-30 01:18:00,5.2767,5.27701,5.2743,5.27436,12000000.0
2009-06-30 01:19:00,5.27527,5.27618,5.27427,5.27618,19000000.0
2009-06-30 01:20:00,5.27705,5.27713,5.27542,5.27655,11000000.0
2009-06-30 01:21:00,5.2754,5.27595,5.27459,5.27516,12000000.0
2009-06-30 01:22:00,5.27605,5.27605,5.27431,5.2746,9000000.0
2009-06-30 01:23:00,5.27613,5.2767,5.27524,5.27656,13000000.0
2009-06-30 01:24:00,5.27545,5.27662,5.2741,5.27564,14000000.0
2009-06-30 01:25:00,5.27498,5.27537,5.27334,5.27416,11000000.0
2009-06-30 01:26:00,5.27441,5.27442,5.27171,5.27374,10000000.0
2009-06-30 01:27:00,5.27329,5.27386,5.2725,5.2731,17000000.0
2009-06-30 01:28:00,5.27259,5.27349,5.27214,5.27287,13000000.0
2009-06-30 01:29:00,5.27226,5.27439,5.27225,5.27309,19000000.0
2009-06-30 01:30:00,5.27226,5.27364,5.27226,5.27345,15000000.0
2009-06-30 01:31:00,5.27213,5.27325,5.27165,5.27311,15000000.0
2009-06-30 01:32:00,5.27328,5.27328,5.2718,5.27277,12000000.0
2009-06-30 01:33:00,5.27328,5.27354,5.27232,5.27354,8000000.0
2009-06-30 01:34:00,5.27459,5.27509,5.27303,5.27417,18000000.0
2009-06-30 01:35:00,5.27324,5.27431,5.2724,5.27324,12000000.0
2009-06-30 01:36:00,5.27333,5.27352,5.27247,5.27278,16000000.0
2009-06-30 01:37:00,5.27386,5.27423,5.27215,5.27313,15000000.0
2009-06-30 01:38:00,5.27323,5.27355,5.27235,5.27303,18000000.0
2009-06-30 01:39:00,5.27331,5.27358,5.27254,5.27348,10000000.0
2009-06-30 01:40:00,5.27236,5.27236,5.27072,5.27082,11000000.0
2009-06-30 01:41:00,5.27076,5.27167,5.26943,5.27152,16000000.0
2009-06-30 01:42:00,5.27186,5.27198,5.27034,5.27148,14000000.0
2009-06-30 01:43:00,5.27144,5.27195,5.26992,5.27123,16000000.0
2009-06-30 01:44:00,5.27247,5.27361,5.27148,5.27361,15000000.0
2009-06-30 01:45:00,5.27136,5.27359,5.27128,5.27157,16000000.0
2009-06-30 01:46:00,5.27275,5.27325,5.27075,5.27119,9000000.0
2009-06-30 01:47:00,5.27079,5.27214,5.27015,5.27127,17000000.0
2009-06-30 01:48:00,5.27048,5.27155,5.27012,5.27127,16000000.0
2009-06-30 01:49:00,5.27117,5.27206,5.27093,5.27193,10000000.0
2009-06-30 01:50:00,5.27197,5.27254,5.27047,5.27047,11000000.0
2009-06-30 01:51:00,5.27178,5.27221,5.27061,5.27061,12000000.0
2009-06-30 01:52:00,5.27055,5.2721,5.27055,5.27158,12000000.0
2009-06-30 01:53:00,5.27215,5.27241,5.27157,5.27194,18000000.0
2009-06-30 01:54:00,5.27208,5.27342,5.27196,5.27334,14000000.0
2009-06-30 01:55:00,5.27421,5.27493,5.27261,5.27493,18000000.0
2009-06-30 01:56:00,5.27557,5.27557,5.27467,5.27519,8000000.0
2009-06-30 01:57:00,5.2755,5.27628,5.27461,5.27586,13000000.0
2009-06-30 01:58:00,5.27642,5.27701,5.27491,5.27624,11000000.0
2009-06-30 01:59:00,5.27596,5.27632,5.2752,5.27584,11000000.0
2009-06-30 02:00:00,5.27575,5.27595,5.27575,5.27588,16000000.0
2009-06-30 02:01:00,5.27516,5.27575,5.27365,5.27389,21000000.0
2009-06-30 02:02:00,5.27446,5.27497,5.27347,5.27467,10000000.0
2009-06-30 02:03:00,5.27493,5.27547,5.27423,5.27547,8000000.0
2009-06-30 02:04:00,5.27537,5.27544,5.27392,5.27451,14000000.0
2009-06-30 02:05:00,5.27397,5.27532,5.2734,5.27373,14000000.0
2009-06-30 02:06:00,5.27247,5.27374,5.2716,5.27372,15000000.0
2009-06-30 02:07:00,5.27302,5.27336,5.27086,5.27086,10000000.0
2009-06-30 02:08:00,5.27216,5.27216,5.27019,5.27101,16000000.0
2009-06-30 02:09:00,5.27038,5.27119,5.27018,5.27065,18000000.0
2009-06-30 02:10:00,5.27081,5.27146,5.26984,5.27073,16000000.0
2009-06-30 02:11:00,5.27105,5.27105,5.26933,5.27068,14000000.0
2009-06-30 02:12:00,5.271,5.2712,5.26927,5.27,10000000.0
2009-06-30 02:13:00,5.26802,5.26931,5.26751,5.26883,15000000.0
2009-06-30 02:14:00,5.26867,5.26867,5.2671,5.2671,19000000.0
2009-06-30 02:15:00,5.26883,5.26888,5.26742,5.2683,12000000.0
2009-06-30 02:16:00,5.26897,5.26966,5.26766,5.26966,18000000.0
2009-06-30 02:17:00,5.26852,5.27105,5.26831,5.27047,14000000.0
2009-06-30 02:18:00,5.26979,5.27085,5.26904,5.27085,12000000.0
2009-06-30 02:19:00,5.27106,5.27209,5.2705,5.27092,14000000.0
2009-06-30 02:20:00,5.27221,5.27329,5.27166,5.27327,13000000.0
2009-06-30 02:21:00,5.27294,5.27379,5.27232,5.27311,15000000.0
2009-06-30 02:22:00,5.27332,5.27411,5.27277,5.27333,13000000.0
2009-06-30 02:23:00,5.2734,5.2741,5.2728,5.27314,16000000.0
2009-06-30 02:24:00,5.27314,5.27349,5.27122,5.27194,17000000.0
2009-06-30 02:25:00,5.27252,5.27252,5.27098,5.27249,10000000.0
2009-06-30 02:26:00,5.27251,5.27387,5.27139,5.27318,13000000.0
2009-06-30 02:27:00,5.27254,5.27319,5.27201,5.27319,7000000.0
2009-06-30 02:28:00,5.2728,5.27339,5.27196,5.27289,9000000.0
2009-06-30 02:29:00,5.2729,5.2736,5.27183,5.27339,20000000.0
2009-06-30 02:30:00,5.27274,5.27274,5.2712,5.27195,11000000.0
2009-06-30 02:31:00,5.27117,5.27174,5.27055,5.27166,9000000.0
2009-06-30 02:32:00,5.27157,5.27337,5.27098,5.27209,13000000.0
2009-06-30 02:33:00,5.2723,5.27238,5.27126,5.27225,14000000.0
2009-06-30 02:34:00,5.27121,5.27221,5.27121,5.27195,17000000.0
2009-06-30 02:35:00,5.27171,5.27257,5.27092,5.27205,15000000.0
2009-06-30 02:36:00,5.27063,5.27226,5.27063,5.27168,14000000.0
2009-06-30 02:37:00,5.27227,5.27247,5.27008,5.27147,13000000.0
2009-06-30 02:38:00,5.27005,5.27058,5.2688,5.2695,14000000.0
2009-06-30 02:39:00,5.27034,5.27118,5.26934,5.26974,15000000.0
2009-06-30 02:40:00,5.27141,5.27205,5.27046,5.27205,12000000.0
2009-06-30 02:41:00,5.27025,5.27121,5.2695,5.27093,13000000.0
2009-06-30 02:42:00,5.27057,5.27107,5.26946,5.27009,16000000.0
2009-06-30 02:43:00,5.26857,5.26976,5.26768,5.26889,18000000.0
2009-06-30 02:44:00,5.26959,5.27013,5.26862,5.27013,10000000.0
2009-06-30 02:45:00,5.26898,5.27108,5.26898,5.27075,14000000.0
2009-06-30 02:46:00,5.27037,5.2711,5.26906,5.27021,18000000.0
2009-06-30 02:47:00,5.27023,5.27159,5.26934,5.27159,17000000.0
2009-06-30 02:48:00,5.27114,5.27175,5.27065,5.27159,7000000.0
2009-06-30 02:49:00,5.27263,5.27288,5.27127,5.27142,13000000.0
2009-06-30 02:50:00,5.27168,5.2721,5.27002,5.27118,14000000.0
2009-06-30 02:51:00,5.2705,5.2705,5.26828,5.26915,15000000.0
2009-06-30 02:52:00,5.26887,5.2706,5.26857,5.26903,15000000.0
2009-06-30 02:53:00,5.26994,5.26999,5.26856,5.26908,9000000.0
2009-06-30 02:54:00,5.2685,5.27084,5.2685,5.27084,13000000.0
2009-06-30 02:55:00,5.2693,5.27034,5.26864,5.26921,11000000.0
2009-06-30 02:56:00,5.26853,5.26962,5.26791,5.26927,18000000.0
2009-06-30 02:57:00,5.26955,5.26965,5.26877,5.26887,13000000.0
2009-06-30 02:58:00,5.26799,5.26946,5.26799,5.26799,9000000.0
2009-06-30 02:59:00,5.26802,5.26911,5.26746,5.26894,14000000.0
2009-06-30 03:00:00,5.26637,5.26821,5.26634,5.26675,11000000.0
2009-06-30 03:01:00,5.26703,5.26771,5.2665,5.2676,11000000.0
2009-06-30 03:02:00,5.26646,5.26809,5.26645,5.26809,11000000.0
2009-06-30 03:03:00,5.26723,5.26756,5.26568,5.26592,23000000.0
2009-06-30 03:04:00,5.26608,5.26785,5.26608,5.26757,11000000.0
2009-06-30 03:05:00,5.26748,5.26748,5.26543,5.26686,17000000.0
2009-06-30 03:06:00,5.26738,5.26738,5.26547,5.26677,9000000.0
2009-06-30 03:07:00,5.26541,5.26633,5.26467,5.26573,15000000.0
2009-06-30 03:08:00,5.2653,5.26638,5.2644,5.26624,12000000.0
2009-06-30 03:09:00,5.26526,5.2661,5.26485,5.26602,15000000.0
2009-06-30 03:10:00,5.2661,5.26686,5.26472,5.26656,19000000.0
2009-06-30 03:11:00,5.26613,5.26803,5.26552,5.26738,15000000.0
2009-06-30 03:12:00,5.26754,5.268,5.26632,5.26791,18000000.0
2009-06-30 03:13:00,5.26725,5.26923,5.26701,5.26792,18000000.0
2009-06-30 03:14:00,5.26859,5.26897,5.26738,5.26758,10000000.0
2009-06-30 03:15:00,5.26846,5.26877,5.26662,5.26662,7000000.0
2009-06-30 03:16:00,5.26767,5.26767,5.26629,5.26641,8000000.0
2009-06-30 03:17:00,5.26591,5.26666,5.26537,5.2662,10000000.0
2009-06-30 03:18:00,5.26609,5.26691,5.26548,5.26563,15000000.0
2009-06-30 03:19:00,5.2664,5.26692,5.26568,5.26568,10000000.0
2009-06-30 03:20:00,5.26704,5.26738,5.26569,5.26711,16000000.0
2009-06-30 03:21:00,5.2672,5.26746,5.26659,5.26703,11000000.0
2009-06-30 03:22:00,5.26782,5.26823,5.26676,5.26798,10000000.0
2009-06-30 03:23:00,5.26869,5.2689,5.26737,5.2684,12000000.0
2009-06-30 03:24:00,5.2698,5.2698,5.26858,5.26919,13000000.0
2009-06-30 03:25:00,5.2697,5.2697,5.26797,5.26802,11000000.0
2009-06-30 03:26:00,5.2686,5.26894,5.26744,5.2685,13000000.0
2009-06-30 03:27:00,5.2685,5.26932,5.26793,5.26823,14000000.0
2009-06-30 03:28:00,5.26882,5.2707,5.26854,5.26928,18000000.0
2009-06-30 03:29:00,5.27018,5.27084,5.26875,5.26985,15000000.0
2009-06-30 03:30:00,5.26948,5.27092,5.2691,5.27092,10000000.0
2009-06-30 03:31:00,5.26995,5.27089,5.26922,5.27074,13000000.0
2009-06-30 03:32:00,5.27056,5.2709,5.2684,5.26982,16000000.0
2009-06-30 03:33:00,5.26874,5.27021,5.26826,5.26933,13000000.0
2009-06-30 03:34:00,5.26918,5.27037,5.26871,5.26965,16000000.0
2009-06-30 03:35:00,5.26954,5.26973,5.26884,5.26884,10000000.0
2009-06-30 03:36:00,5.26873,5.26904,5.26762,5.2686,11000000.0
2009-06-30 03:37:00,5.26856,5.26889,5.26759,5.26889,13000000.0
2009-06-30 03:38:00,5.26898,5.26906,5.26702,5.26702,13000000.0
2009-06-30 03:39:00,5.26824,5.26886,5.26739,5.26825,13000000.0
2009-06-30 03:40:00,5.2677,5.26882,5.26729,5.26773,12000000.0
2009-06-30 03:41:00,5.2677,5.26838,5.2667,5.26753,16000000.0
2009-06-30 03:42:00,5.26833,5.26916,5.26762,5.26843,21000000.0
2009-06-30 03:43:00,5.26869,5.26942,5.26772,5.26839,18000000.0
2009-06-30 03:44:00,5.26895,5.2693,5.26778,5.26816,15000000.0
2009-06-30 03:45:00,5.26851,5.26923,5.26794,5.26822,9000000.0
2009-06-30 03:46:00,5.26908,5.26932,5.26779,5.26869,8000000.0
2009-06-30 03:47:00,5.2691,5.2691,5.26766,5.26822,11000000.0
2009-06-30 03:48:00,5.26824,5.26868,5.2674,5.26811,9000000.0
2009-06-30 03:49:00,5.26917,5.26917,5.26772,5.26874,16000000.0
2009-06-30 03:50:00,5.26832,5.26923,5.26763,5.26763,19000000.0
2009-06-30 03:51:00,5.26843,5.26887,5.2678,5.26855,9000000.0
2009-06-30 03:52:00,5.2692,5.2692,5.26694,5.26816,19000000.0
2009-06-30 03:53:00,5.26838,5.26874,5.26703,5.26715,10000000.0
2009-06-30 03:54:00,5.26752,5.26775,5.26625,5.26736,17000000.0
2009-06-30 03:55:00,5.26723,5.26755,5.26542,5.2671,16000000.0
2009-06-30 03:56:00,5.26651,5.26753,5.26651,5.26753,7000000.0
2009-06-30 03:57:00,5.26741,5.26841,5.26676,5.26726,11000000.0
2009-06-30 03:58:00,5.26663,5.26817,5.26649,5.26697,12000000.0
2009-06-30 03:59:00,5.26722,5.26793,5.26713,5.26739,17000000.0
2009-06-30 04:00:00,5.2676,5.26826,5.26683,5.26799,12000000.0
2009-06-30 04:01:00,5.26824,5.2687,5.26779,5.26833,16000000.0
2009-06-30 04:02:00,5.26889,5.2693,5.26766,5.26766,14000000.0
2009-06-30 04:03:00,5.26915,5.26965,5.26779,5.26793,12000000.0
2009-06-30 04:04:00,5.26899,5.26983,5.26825,5.26956,16000000.0
2009-06-30 04:05:00,5.26827,5.26979,5.26817,5.26817,13000000.0
2009-06-30 04:06:00,5.26886,5.26979,5.26794,5.26835,16000000.0
2009-06-30 04:07:00,5.268,5.2691,5.26769,5.26837,13000000.0
2009-06-30 04:08:00,5.26828,5.26876,5.26751,5.26868,14000000.0
2009-06-30 04:09:00,5.2686,5.26881,5.26745,5.26814,10000000.0
2009-06-30 04:10:00,5.26912,5.26912,5.26742,5.26838,12000000.0
2009-06-30 04:11:00,5.26902,5.26978,5.26794,5.26826,14000000.0
2009-06-30 04:12:00,5.26922,5.27043,5.26866,5.26904,19000000.0
2009-06-30 04:13:00,5.26911,5.27026,5.26847,5.26847,20000000.0
2009-06-30 04:14:00,5.26983,5.26995,5.26888,5.26939,12000000.0
2009-06-30 04:15:00,5.26975,5.26999,5.26888,5.26998,8000000.0
2009-06-30 04:16:00,5.26964,5.27048,5.26954,5.27009,13000000.0
2009-06-30 04:17:00,5.27013,5.27106,5.26956,5.27036,15000000.0
2009-06-30 04:18:00,5.27175,5.27214,5.27035,5.27177,9000000.0
2009-06-30 04:19:00,5.27156,5.27156,5.27015,5.27041,12000000.0
2009-06-30 04:20:00,5.27164,5.27164,5.26949,5.26949,9000000.0
2009-06-30 04:21:00,5.26887,5.27099,5.26874,5.26908,17000000.0
2009-06-30 04:22:00,5.26898,5.26966,5.26816,5.26866,14000000.0
2009-06-30 04:23:00,5.2687,5.26911,5.26807,5.26878,10000000.0
2009-06-30 04:24:00,5.26817,5.27007,5.26817,5.26989,12000000.0
2009-06-30 04:25:00,5.26996,5.27032,5.26931,5.26936,10000000.0
2009-06-30 04:26:00,5.26896,5.27031,5.26856,5.27031,7000000.0
2009-06-30 04:27:00,5.2693,5.27051,5.26889,5.26889,15000000.0
2009-06-30 04:28:00,5.26976,5.27006,5.26891,5.26971,7000000.0
2009-06-30 04:29:00,5.27007,5.27024,5.26966,5.26983,14000000.0
2009-06-30 04:30:00,5.27028,5.27035,5.27027,5.27028,11000000.0
2009-06-30 04:31:00,5.27026,5.27026,5.2687,5.27002,15000000.0
2009-06-30 04:32:00,5.26937,5.27014,5.26834,5.26835,17000000.0
2009-06-30 04:33:00,5.26954,5.26961,5.26869,5.26947,14000000.0
2009-06-30 04:34:00,5.26889,5.2703,5.26868,5.26999,9000000.0
2009-06-30 04:35:00,5.27039,5.27083,5.26968,5.27033,12000000.0
2009-06-30 04:36:00,5.27067,5.27067,5.26964,5.26964,12000000.0
2009-06-30 04:37:00,5.26946,5.27026,5.268,5.268,12000000.0
2009-06-30 04:38:00,5.26765,5.26946,5.26765,5.26946,11000000.0
2009-06-30 04:39:00,5.26879,5.26951,5.26742,5.2683,17000000.0
2009-06-30 04:40:00,5.26917,5.26917,5.26752,5.26815,9000000.0
2009-06-30 04:41:00,5.2676,5.26904,5.2676,5.26902,10000000.0
2009-06-30 04:42:00,5.26842,5.26876,5.26726,5.26876,8000000.0
2009-06-30 04:43:00,5.26806,5.26885,5.26652,5.26685,18000000.0
2009-06-30 04:44:00,5.26673,5.26673,5.26551,5.2657,9000000.0
2009-06-30 04:45:00,5.26601,5.26698,5.265,5.26587,9000000.0
2009-06-30 04:46:00,5.26553,5.26576,5.26427,5.26541,16000000.0
2009-06-30 04:47:00,5.26428,5.26464,5.26267,5.26367,12000000.0
2009-06-30 04:48:00,5.26419,5.26457,5.26258,5.26362,10000000.0
2009-06-30 04:49:00,5.26411,5.26547,5.26366,5.26497,16000000.0
2009-06-30 04:50:00,5.26512,5.26652,5.26436,5.26517,16000000.0
2009-06-30 04:51:00,5.2653,5.26708,5.26447,5.26635,20000000.0
2009-06-30 04:52:00,5.26596,5.26601,5.26441,5.26577,13000000.0
2009-06-30 04:53:00,5.26485,5.26592,5.26429,5.26508,11000000.0
2009-06-30 04:54:00,5.26581,5.26591,5.26422,5.26448,11000000.0
2009-06-30 04:55:00,5.26507,5.26528,5.26322,5.26322,12000000.0
2009-06-30 04:56:00,5.26546,5.2665,5.26406,5.26575,16000000.0
2009-06-30 04:57:00,5.26678,5.26678,5.26538,5.26623,7000000.0
2009-06-30 04:58:00,5.26509,5.26628,5.26456,5.26628,13000000.0
2009-06-30 04:59:00,5.26582,5.26646,5.26489,5.26489,17000000.0
2009-06-30 05:00:00,5.26587,5.26593,5.26389,5.26463,10000000.0
2009-06-30 05:01:00,5.26403,5.26544,5.26334,5.26468,13000000.0
2009-06-30 05:02:00,5.2652,5.26543,5.26407,5.265,18000000.0
2009-06-30 05:03:00,5.26597,5.26645,5.26482,5.2657,9000000.0
2009-06-30 05:04:00,5.26644,5.26696,5.2651,5.2657,12000000.0
2009-06-30 05:05:00,5.26617,5.26647,5.26492,5.26493,10000000.0
2009-06-30 05:06:00,5.26577,5.26625,5.26492,5.2662,20000000.0
2009-06-30 05:07:00,5.26641,5.26731,5.26563,5.2666,10000000.0
2009-06-30 05:08:00,5.26688,5.26747,5.2657,5.26574,17000000.0
2009-06-30 05:09:00,5.26683,5.26709,5.26587,5.26709,15000000.0
2009-06-30 05:10:00,5.26639,5.26702,5.26569,5.26702,10000000.0
2009-06-30 05:11:00,5.26672,5.26672,5.26488,5.26488,16000000.0
2009-06-30 05:12:00,5.26557,5.26606,5.26451,5.26606,7000000.0
2009-06-30 05:13:00,5.26627,5.26645,5.26522,5.26614,12000000.0
2009-06-30 05:14:00,5.26765,5.27026,5.26646,5.27026,14000000.0
2009-06-30 05:15:00,5.26967,5.27061,5.26868,5.26868,16000000.0
2009-06-30 05:16:00,5.27001,5.27156,5.26948,5.27053,15000000.0
2009-06-30 05:17:00,5.27197,5.27197,5.27002,5.27106,10000000.0
2009-06-30 05:18:00,5.27102,5.27102,5.2692,5.27004,13000000.0
2009-06-30 05:19:00,5.26995,5.27048,5.26935,5.27008,13000000.0
2009-06-30 05:20:00,5.26998,5.2709,5.26918,5.2702,20000000.0
2009-06-30 05:21:00,5.27105,5.27132,5.27003,5.2703,9000000.0
2009-06-30 05:22:00,5.26977,5.27097,5.26943,5.26946,17000000.0
2009-06-30 05:23:00,5.27039,5.27083,5.2695,5.27062,14000000.0
2009-06-30 05:24:00,5.26942,5.27096,5.26904,5.26904,19000000.0
2009-06-30 05:25:00,5.26925,5.27029,5.26855,5.27016,13000000.0
2009-06-30 05:26:00,5.26989,5.27045,5.2687,5.2692,13000000.0
2009-06-30 05:27:00,5.26921,5.27029,5.26892,5.26967,13000000.0
2009-06-30 05:28:00,5.26986,5.27002,5.26838,5.26838,10000000.0
2009-06-30 05:29:00,5.2698,5.27037,5.26898,5.26959,17000000.0
2009-06-30 05:30:00,5.26979,5.27098,5.26898,5.26966,21000000.0
2009-06-30 05:31:00,5.27108,5.27205,5.26996,5.26996,13000000.0
2009-06-30 05:32:00,5.26985,5.27147,5.26985,5.27109,16000000.0
2009-06-30 05:33:00,5.27108,5.27195,5.26993,5.27181,13000000.0
2009-06-30 05:34:00,5.27212,5.27217,5.27076,5.27076,13000000.0
2009-06-30 05:35:00,5.27147,5.27261,5.27142,5.27257,14000000.0
2009-06-30 05:36:00,5.2726,5.27332,5.27166,5.2721,18000000.0
2009-06-30 05:37:00,5.27239,5.27247,5.2711,5.2711,12000000.0
2009-06-30 05:38:00,5.27266,5.27266,5.27082,5.27248,13000000.0
2009-06-30 05:39:00,5.27279,5.27329,5.27171,5.27226,21000000.0
2009-06-30 05:40:00,5.2731,5.2731,5.27146,5.27169,14000000.0
2009-06-30 05:41:00,5.27175,5.27224,5.27105,5.272,13000000.0
2009-06-30 05:42:00,5.271,5.27245,5.271,5.27135,8000000.0
2009-06-30 05:43:00,5.2726,5.27274,5.27104,5.27255,13000000.0
2009-06-30 05:44:00,5.27102,5.27232,5.27102,5.27142,13000000.0
2009-06-30 05:45:00,5.27109,5.27271,5.27109,5.27216,24000000.0
2009-06-30 05:46:00,5.27121,5.27234,5.27104,5.27233,14000000.0
2009-06-30 05:47:00,5.27215,5.27225,5.2712,5.2712,11000000.0
2009-06-30 05:48:00,5.27138,5.27246,5.26904,5.26904,18000000.0
2009-06-30 05:49:00,5.2703,5.27084,5.26919,5.27084,10000000.0
2009-06-30 05:50:00,5.26994,5.27055,5.26955,5.27051,10000000.0
2009-06-30 05:51:00,5.27053,5.27074,5.26925,5.26949,11000000.0
2009-06-30 05:52:00,5.27014,5.27118,5.26924,5.26979,19000000.0
2009-06-30 05:53:00,5.27014,5.27053,5.26907,5.27053,15000000.0
2009-06-30 05:54:00,5.2704,5.27055,5.2696,5.26978,7000000.0
2009-06-30 05:55:00,5.26963,5.27037,5.26853,5.26897,12000000.0
2009-06-30 05:56:00,5.26986,5.27,5.26898,5.26946,16000000.0
2009-06-30 05:57:00,5.27051,5.27073,5.2695,5.27031,11000000.0
2009-06-30 05:58:00,5.2708,5.27277,5.27023,5.27085,22000000.0
2009-06-30 05:59:00,5.27122,5.2717,5.27069,5.27069,9000000.0
2009-06-30 06:00:00,5.27209,5.27228,5.27034,5.27155,17000000.0
2009-06-30 06:01:00,5.27116,5.2718,5.27001,5.27163,18000000.0
2009-06-30 06:02:00,5.27125,5.27197,5.27056,5.27151,18000000.0
2009-06-30 06:03:00,5.27102,5.27221,5.27094,5.27097,16000000.0
2009-06-30 06:04:00,5.27213,5.27229,5.27086,5.27112,8000000.0
2009-06-30 06:05:00,5.27184,5.27228,5.27122,5.27155,10000000.0
2009-06-30 06:06:00,5.2714,5.27282,5.27133,5.27169,27000000.0
2009-06-30 06:07:00,5.27152,5.27233,5.27042,5.27224,17000000.0
2009-06-30 06:08:00,5.27156,5.27213,5.27072,5.27083,14000000.0
2009-06-30 06:09:00,5.27177,5.27267,5.27141,5.27267,13000000.0
2009-06-30 06:10:00,5.2717,5.2725,5.27109,5.27225,14000000.0
2009-06-30 06:11:00,5.27202,5.27268,5.27091,5.27134,16000000.0
2009-06-30 06:12:00,5.27172,5.27251,5.27101,5.27251,17000000.0
2009-06-30 06:13:00,5.27119,5.27229,5.27119,5.27181,14000000.0
2009-06-30 06:14:00,5.27195,5.27279,5.27109,5.27228,12000000.0
2009-06-30 06:15:00,5.2721,5.2727,5.27141,5.27173,13000000.0
2009-06-30 06:16:00,5.27148,5.27249,5.27098,5.27196,14000000.0
2009-06-30 06:17:00,5.27224,5.27224,5.27032,5.27093,11000000.0
2009-06-30 06:18:00,5.27057,5.27133,5.26958,5.2704,12000000.0
2009-06-30 06:19:00,5.26952,5.27081,5.26866,5.26982,19000000.0
2009-06-30 06:20:00,5.26957,5.2696,5.26811,5.26863,11000000.0
2009-06-30 06:21:00,5.26803,5.26937,5.26761,5.26937,9000000.0
2009-06-30 06:22:00,5.26812,5.26995,5.26812,5.2699,22000000.0
2009-06-30 06:23:00,5.26979,5.26979,5.26858,5.26895,18000000.0
2009-06-30 06:24:00,5.26875,5.26957,5.26805,5.26893,8000000.0
2009-06-30 06:25:00,5.26894,5.2707,5.26864,5.27021,9000000.0
2009-06-30 06:26:00,5.27146,5.27186,5.27023,5.27101,13000000.0
2009-06-30 06:27:00,5.27122,5.27174,5.27021,5.27108,15000000.0
2009-06-30 06:28:00,5.27126,5.2724,5.27053,5.27121,18000000.0
2009-06-30 06:29:00,5.27106,5.27299,5.27106,5.27299,16000000.0
2009-06-30 06:30:00,5.27271,5.27314,5.27175,5.27314,10000000.0
2009-06-30 06:31:00,5.27276,5.27276,5.27114,5.27208,13000000.0
2009-06-30 06:32:00,5.27229,5.27272,5.27102,5.27177,10000000.0
2009-06-30 06:33:00,5.27153,5.27201,5.26965,5.27073,10000000.0
2009-06-30 06:34:00,5.27086,5.27227,5.26987,5.27103,15000000.0
2009-06-30 06:35:00,5.27193,5.27193,5.26997,5.27183,13000000.0
2009-06-30 06:36:00,5.27262,5.27262,5.27076,5.27116,23000000.0
2009-06-30 06:37:00,5.271,5.27167,5.27044,5.27127,11000000.0
2009-06-30 06:38:00,5.26994,5.27135,5.26994,5.27022,17000000.0
2009-06-30 06:39:00,5.27064,5.2717,5.27037,5.27044,8000000.0
2009-06-30 06:40:00,5.27072,5.27115,5.26903,5.27014,15000000.0
2009-06-30 06:41:00,5.27038,5.27167,5.26949,5.27123,15000000.0
2009-06-30 06:42:00,5.27197,5.27278,5.27146,5.27194,16000000.0
2009-06-30 06:43:00,5.27208,5.27427,5.27208,5.27275,12000000.0
2009-06-30 06:44:00,5.27415,5.27415,5.27238,5.27292,13000000.0
2009-06-30 06:45:00,5.27381,5.27381,5.27233,5.27291,14000000.0
2009-06-30 06:46:00,5.27236,5.27293,5.2716,5.27194,12000000.0
2009-06-30 06:47:00,5.27106,5.27302,5.27102,5.2729,11000000.0
2009-06-30 06:48:00,5.2725,5.27423,5.27157,5.27423,15000000.0
2009-06-30 06:49:00,5.27285,5.27529,5.27282,5.27529,17000000.0
2009-06-30 06:50:00,5.27472,5.27474,5.27302,5.27302,13000000.0
2009-06-30 06:51:00,5.27405,5.27457,5.27234,5.27234,8000000.0
2009-06-30 06:52:00,5.27374,5.27399,5.27177,5.27259,14000000.0
2009-06-30 06:53:00,5.27403,5.27457,5.27302,5.27362,13000000.0
2009-06-30 06:54:00,5.27451,5.27451,5.27319,5.27418,8000000.0
2009-06-30 06:55:00,5.27228,5.27381,5.27228,5.27352,10000000.0
2009-06-30 06:56:00,5.27309,5.27499,5.27261,5.27492,11000000.0
2009-06-30 06:57:00,5.27542,5.27542,5.27301,5.27412,17000000.0
2009-06-30 06:58:00,5.27383,5.27405,5.27245,5.27405,12000000.0
2009-06-30 06:59:00,5.27332,5.27401,5.2722,5.27297,14000000.0
2009-06-30 07:00:00,5.27252,5.2747,5.27242,5.2747,11000000.0
2009-06-30 07:01:00,5.27444,5.27498,5.2729,5.2729,10000000.0
2009-06-30 07:02:00,5.27394,5.2745,5.27283,5.27283,14000000.0
2009-06-30 07:03:00,5.27363,5.27363,5.27232,5.27299,7000000.0
2009-06-30 07:04:00,5.27325,5.27366,5.2718,5.2722,16000000.0
2009-06-30 07:05:00,5.27317,5.27317,5.27109,5.27109,15000000.0
2009-06-30 07:06:00,5.2725,5.27306,5.27137,5.27306,16000000.0
2009-06-30 07:07:00,5.27126,5.27286,5.27108,5.27146,12000000.0
2009-06-30 07:08:00,5.27284,5.27342,5.27215,5.2734,8000000.0
2009-06-30 07:09:00,5.27347,5.27439,5.27272,5.27411,8000000.0
2009-06-30 07:10:00,5.27348,5.27348,5.27194,5.27232,16000000.0
2009-06-30 07:11:00,5.27385,5.2742,5.27188,5.27249,17000000.0
2009-06-30 07:12:00,5.27257,5.27387,5.27257,5.27291,20000000.0
2009-06-30 07:13:00,5.27398,5.27398,5.27291,5.2732,18000000.0
2009-06-30 07:14:00,5.27377,5.27406,5.27254,5.27329,11000000.0
2009-06-30 07:15:00,5.27314,5.27331,5.2714,5.27242,18000000.0
2009-06-30 07:16:00,5.27294,5.27316,5.27196,5.27316,18000000.0
2009-06-30 07:17:00,5.27239,5.27253,5.27037,5.27039,12000000.0
2009-06-30 07:18:00,5.27114,5.27114,5.26912,5.27013,18000000.0
2009-06-30 07:19:00,5.27007,5.27026,5.26901,5.26901,14000000.0
2009-06-30 07:20:00,5.27003,5.27063,5.26891,5.26976,18000000.0
2009-06-30 07:21:00,5.27066,5.27103,5.26942,5.27103,13000000.0
2009-06-30 07:22:00,5.27077,5.27115,5.26926,5.26926,14000000.0
2009-06-30 07:23:00,5.27005,5.27075,5.26968,5.27029,15000000.0
2009-06-30 07:24:00,5.27067,5.27076,5.26919,5.26919,16000000.0
2009-06-30 07:25:00,5.2705,5.27111,5.26991,5.26991,15000000.0
2009-06-30 07:26:00,5.27024,5.27191,5.27024,5.27152,13000000.0
2009-06-30 07:27:00,5.27115,5.27229,5.27088,5.27213,12000000.0
2009-06-30 07:28:00,5.27236,5.27236,5.27049,5.27126,22000000.0
2009-06-30 07:29:00,5.27173,5.27259,5.27065,5.2716,16000000.0
2009-06-30 07:30:00,5.27192,5.27315,5.27139,5.27191,14000000.0
2009-06-30 07:31:00,5.27163,5.27273,5.27066,5.27187,13000000.0
2009-06-30 07:32:00,5.27117,5.27147,5.27041,5.27138,9000000.0
2009-06-30 07:33:00,5.27035,5.27105,5.26981,5.27067,7000000.0
2009-06-30 07:34:00,5.2702,5.271,5.2695,5.26993,18000000.0
2009-06-30 07:35:00,5.27102,5.27131,5.27044,5.27119,9000000.0
2009-06-30 07:36:00,5.27085,5.27139,5.27016,5.27081,13000000.0
2009-06-30 07:37:00,5.27033,5.2711,5.26993,5.27089,11000000.0
2009-06-30 07:38:00,5.26977,5.27082,5.26944,5.27082,11000000.0
2009-06-30 07:39:00,5.26995,5.27057,5.26908,5.2702,19000000.0
2009-06-30 07:40:00,5.27138,5.27141,5.26978,5.2698,11000000.0
2009-06-30 07:41:00,5.26911,5.27043,5.26911,5.27035,7000000.0
2009-06-30 07:42:00,5.26927,5.27117,5.26927,5.27117,13000000.0
2009-06-30 07:43:00,5.27176,5.27228,5.27049,5.27224,14000000.0
2009-06-30 07:44:00,5.27366,5.27366,5.2718,5.27264,10000000.0
2009-06-30 07:45:00,5.27262,5.27448,5.27258,5.27448,8000000.0
2009-06-30 07:46:00,5.27391,5.27391,5.27176,5.27176,13000000.0
2009-06-30 07:47:00,5.2717,5.27306,5.27134,5.27195,15000000.0
2009-06-30 07:48:00,5.27201,5.27312,5.27131,5.27191,13000000.0
2009-06-30 07:49:00,5.2719,5.27283,5.27162,5.27283,10000000.0
2009-06-30 07:50:00,5.27268,5.27268,5.27138,5.27213,17000000.0
2009-06-30 07:51:00,5.27095,5.27243,5.27046,5.2706,16000000.0
2009-06-30 07:52:00,5.27035,5.27038,5.26885,5.26941,13000000.0
2009-06-30 07:53:00,5.2696,5.26968,5.26801,5.26947,10000000.0
2009-06-30 07:54:00,5.26874,5.26925,5.26773,5.26912,11000000.0
2009-06-30 07:55:00,5.26796,5.26891,5.26756,5.26834,12000000.0
2009-06-30 07:56:00,5.26807,5.26956,5.26805,5.26924,13000000.0
2009-06-30 07:57:00,5.2687,5.27042,5.26852,5.27042,8000000.0
2009-06-30 07:58:00,5.27036,5.27216,5.27036,5.27208,14000000.0
2009-06-30 07:59:00,5.2713,5.27296,5.27093,5.27093,15000000.0
2009-06-30 08:00:00,5.27029,5.27213,5.26961,5.2703,10000000.0
2009-06-30 08:01:00,5.26975,5.27063,5.26709,5.26903,13000000.0
2009-06-30 08:02:00,5.26754,5.26972,5.26754,5.2692,14000000.0
2009-06-30 08:03:00,5.26789,5.26985,5.26789,5.26934,12000000.0
2009-06-30 08:04:00,5.26939,5.27032,5.26863,5.2694,16000000.0
2009-06-30 08:05:00,5.27103,5.27123,5.26931,5.27066,14000000.0
2009-06-30 08:06:00,5.26961,5.26961,5.26676,5.26756,19000000.0
2009-06-30 08:07:00,5.26779,5.26779,5.26457,5.26699,19000000.0
2009-06-30 08:08:00,5.26479,5.26678,5.26467,5.26584,11000000.0
2009-06-30 08:09:00,5.26648,5.26648,5.26548,5.26611,10000000.0
2009-06-30 08:10:00,5.26429,5.26548,5.26376,5.26519,16000000.0
2009-06-30 08:11:00,5.26333,5.2654,5.26333,5.26507,9000000.0
2009-06-30 08:12:00,5.26523,5.2663,5.26486,5.26561,10000000.0
2009-06-30 08:13:00,5.26522,5.26593,5.26471,5.26582,11000000.0
2009-06-30 08:14:00,5.26569,5.26639,5.26494,5.26639,12000000.0
2009-06-30 08:15:00,5.26705,5.26705,5.26406,5.26406,15000000.0
2009-06-30 08:16:00,5.26479,5.2664,5.26373,5.26518,14000000.0
2009-06-30 08:17:00,5.26399,5.2644,5.2617,5.26274,10000000.0
2009-06-30 08:18:00,5.26157,5.26226,5.25884,5.25884,9000000.0
2009-06-30 08:19:00,5.26068,5.26111,5.25918,5.26083,11000000.0
2009-06-30 08:20:00,5.26116,5.26116,5.25946,5.2609,11000000.0
2009-06-30 08:21:00,5.2606,5.26267,5.26049,5.2621,20000000.0
2009-06-30 08:22:00,5.26096,5.26107,5.25836,5.25858,8000000.0
2009-06-30 08:23:00,5.25619,5.26044,5.25601,5.25683,12000000.0
2009-06-30 08:24:00,5.258,5.25835,5.25665,5.25764,13000000.0
2009-06-30 08:25:00,5.25817,5.25825,5.25641,5.25784,12000000.0
2009-06-30 08:26:00,5.25762,5.25771,5.2558,5.25708,13000000.0
2009-06-30 08:27:00,5.25714,5.25984,5.25679,5.25904,11000000.0
2009-06-30 08:28:00,5.26074,5.26084,5.25965,5.26008,8000000.0
2009-06-30 08:29:00,5.2579,5.25931,5.25724,5.25813,12000000.0
2009-06-30 08:30:00,5.2568,5.25899,5.25665,5.25899,11000000.0
2009-06-30 08:31:00,5.25895,5.25972,5.25749,5.25937,10000000.0
2009-06-30 08:32:00,5.25794,5.26071,5.25794,5.26023,13000000.0
2009-06-30 08:33:00,5.26077,5.26101,5.25997,5.26004,11000000.0
2009-06-30 08:34:00,5.26034,5.26134,5.25945,5.26134,17000000.0
2009-06-30 08:35:00,5.25942,5.26195,5.25942,5.26113,11000000.0
2009-06-30 08:36:00,5.26148,5.26203,5.26052,5.26076,10000000.0
2009-06-30 08:37:00,5.26127,5.26282,5.26091,5.26279,9000000.0
2009-06-30 08:38:00,5.26241,5.26283,5.25927,5.25927,18000000.0
2009-06-30 08:39:00,5.2602,5.26279,5.25998,5.26279,8000000.0
2009-06-30 08:40:00,5.26274,5.26305,5.26128,5.26219,7000000.0
2009-06-30 08:41:00,5.26181,5.26189,5.25992,5.26188,16000000.0
2009-06-30 08:42:00,5.26112,5.26163,5.25838,5.25838,14000000.0
2009-06-30 08:43:00,5.25922,5.26053,5.25752,5.25802,12000000.0
2009-06-30 08:44:00,5.25747,5.25787,5.2568,5.25729,9000000.0
2009-06-30 08:45:00,5.25876,5.26056,5.25776,5.25988,18000000.0
2009-06-30 08:46:00,5.25967,5.26069,5.25877,5.2593,14000000.0
2009-06-30 08:47:00,5.26054,5.26221,5.25987,5.26173,18000000.0
2009-06-30 08:48:00,5.26029,5.26089,5.2596,5.26024,12000000.0
2009-06-30 08:49:00,5.25894,5.26018,5.25849,5.25955,14000000.0
2009-06-30 08:50:00,5.26023,5.26209,5.2591,5.26178,16000000.0
2009-06-30 08:51:00,5.2626,5.26394,5.26164,5.26385,21000000.0
2009-06-30 08:52:00,5.26415,5.26533,5.26361,5.26533,20000000.0
2009-06-30 08:53:00,5.26509,5.26528,5.26351,5.26415,7000000.0
2009-06-30 08:54:00,5.26441,5.26507,5.26319,5.26507,17000000.0
2009-06-30 08:55:00,5.26563,5.26737,5.26505,5.26727,12000000.0
2009-06-30 08:56:00,5.26786,5.26786,5.26602,5.26732,17000000.0
2009-06-30 08:57:00,5.26737,5.26737,5.26583,5.26692,16000000.0
2009-06-30 08:58:00,5.26766,5.26788,5.266,5.26673,12000000.0
2009-06-30 08:59:00,5.26641,5.26669,5.26524,5.26669,13000000.0
2009-06-30 09:00:00,5.26427,5.26579,5.26206,5.26412,17000000.0
2009-06-30 09:01:00,5.26482,5.26628,5.26317,5.26608,13000000.0
2009-06-30 09:02:00,5.26597,5.26712,5.26526,5.26712,8000000.0
2009-06-30 09:03:00,5.26736,5.26742,5.26552,5.26742,16000000.0
2009-06-30 09:04:00,5.26617,5.26709,5.26551,5.26577,8000000.0
2009-06-30 09:05:00,5.26714,5.26758,5.26533,5.26678,11000000.0
2009-06-30 09:06:00,5.26749,5.26842,5.26565,5.26842,10000000.0
2009-06-30 09:07:00,5.26983,5.27039,5.26767,5.26988,10000000.0
2009-06-30 09:08:00,5.27079,5.27128,5.26914,5.26966,19000000.0
2009-06-30 09:09:00,5.27133,5.27246,5.27045,5.27237,16000000.0
2009-06-30 09:10:00,5.27267,5.27305,5.27097,5.27097,8000000.0
2009-06-30 09:11:00,5.27155,5.27239,5.27054,5.2706,11000000.0
2009-06-30 09:12:00,5.27138,5.27138,5.26944,5.27076,16000000.0
2009-06-30 09:13:00,5.27096,5.27097,5.2693,5.27097,15000000.0
2009-06-30 09:14:00,5.27041,5.27126,5.26936,5.26948,17000000.0
2009-06-30 09:15:00,5.27002,5.27122,5.26914,5.27122,12000000.0
2009-06-30 09:16:00,5.26941,5.27134,5.26931,5.26931,14000000.0
2009-06-30 09:17:00,5.26997,5.27155,5.26997,5.27084,14000000.0
2009-06-30 09:18:00,5.27121,5.27137,5.26948,5.26948,18000000.0
2009-06-30 09:19:00,5.27039,5.27106,5.26959,5.27074,14000000.0
2009-06-30 09:20:00,5.27294,5.27395,5.2711,5.27259,18000000.0
2009-06-30 09:21:00,5.27407,5.27412,5.27229,5.27274,17000000.0
2009-06-30 09:22:00,5.27144,5.27516,5.27144,5.27516,13000000.0
2009-06-30 09:23:00,5.27436,5.27525,5.27263,5.27435,12000000.0
2009-06-30 09:24:00,5.27275,5.27416,5.27111,5.27296,14000000.0
2009-06-30 09:25:00,5.27209,5.27265,5.27077,5.27172,9000000.0
2009-06-30 09:26:00,5.27368,5.27438,5.27173,5.27438,13000000.0
2009-06-30 09:27:00,5.27394,5.27394,5.27116,5.27238,13000000.0
2009-06-30 09:28:00,5.272,5.2732,5.27054,5.27193,19000000.0
2009-06-30 09:29:00,5.27322,5.27358,5.27144,5.27284,14000000.0
2009-06-30 09:30:00,5.27209,5.27312,5.27138,5.27262,15000000.0
2009-06-30 09:31:00,5.27173,5.27384,5.27136,5.27295,11000000.0
2009-06-30 09:32:00,5.27348,5.27579,5.27277,5.27319,16000000.0
2009-06-30 09:33:00,5.27319,5.27525,5.27317,5.27451,9000000.0
2009-06-30 09:34:00,5.275,5.2754,5.27231,5.2754,18000000.0
2009-06-30 09:35:00,5.27398,5.27705,5.27398,5.27611,14000000.0
2009-06-30 09:36:00,5.27694,5.27702,5.27407,5.27457,16000000.0
2009-06-30 09:37:00,5.27511,5.2772,5.27446,5.27621,20000000.0
2009-06-30 09:38:00,5.27652,5.27675,5.27444,5.27444,19000000.0
2009-06-30 09:39:00,5.27364,5.2759,5.27304,5.27451,16000000.0
2009-06-30 09:40:00,5.27401,5.27476,5.27319,5.27476,12000000.0
2009-06-30 09:41:00,5.27422,5.2747,5.27286,5.27419,18000000.0
2009-06-30 09:42:00,5.27405,5.27627,5.27361,5.2756,16000000.0
2009-06-30 09:43:00,5.27394,5.2756,5.27393,5.27546,15000000.0
2009-06-30 09:44:00,5.27492,5.27533,5.27263,5.27383,13000000.0
2009-06-30 09:45:00,5.27266,5.27483,5.27197,5.27289,13000000.0
2009-06-30 09:46:00,5.27285,5.27314,5.27108,5.2726,17000000.0
2009-06-30 09:47:00,5.27141,5.27344,5.27141,5.27344,13000000.0
2009-06-30 09:48:00,5.27393,5.27565,5.27245,5.27565,16000000.0
2009-06-30 09:49:00,5.27491,5.27538,5.27337,5.27413,17000000.0
2009-06-30 09:50:00,5.27415,5.27534,5.27334,5.2738,12000000.0
2009-06-30 09:51:00,5.27456,5.27494,5.27294,5.27294,16000000.0
2009-06-30 09:52:00,5.27416,5.27472,5.27286,5.27472,16000000.0
2009-06-30 09:53:00,5.27536,5.27536,5.27269,5.27322,15000000.0
2009-06-30 09:54:00,5.27369,5.27418,5.27109,5.27356,15000000.0
2009-06-30 09:55:00,5.27281,5.27405,5.27134,5.27387,15000000.0
2009-06-30 09:56:00,5.27384,5.27384,5.27189,5.27287,17000000.0
2009-06-30 09:57:00,5.27246,5.27332,5.2715,5.2725,12000000.0
2009-06-30 09:58:00,5.27219,5.27329,5.27145,5.27329,14000000.0
2009-06-30 09:59:00,5.27264,5.27342,5.27157,5.2733,10000000.0
2009-06-30 10:00:00,5.27122,5.27252,5.27105,5.27252,11000000.0
2009-06-30 10:01:00,5.27349,5.27465,5.27234,5.27438,24000000.0
2009-06-30 10:02:00,5.27532,5.27646,5.27435,5.27518,14000000.0
2009-06-30 10:03:00,5.27515,5.27559,5.27357,5.27379,16000000.0
2009-06-30 10:04:00,5.27506,5.27506,5.27163,5.27214,10000000.0
2009-06-30 10:05:00,5.27224,5.27264,5.27152,5.27153,10000000.0
2009-06-30 10:06:00,5.27173,5.27314,5.27147,5.27279,9000000.0
2009-06-30 10:07:00,5.27174,5.27299,5.27174,5.27299,11000000.0
2009-06-30 10:08:00,5.27284,5.27316,5.27174,5.27214,9000000.0
2009-06-30 10:09:00,5.27159,5.27302,5.27153,5.27288,11000000.0
2009-06-30 10:10:00,5.27131,5.27263,5.27131,5.27216,15000000.0
2009-06-30 10:11:00,5.27263,5.27303,5.27102,5.27287,16000000.0
2009-06-30 10:12:00,5.27311,5.27322,5.2717,5.27322,19000000.0
2009-06-30 10:13:00,5.27295,5.27306,5.272,5.27212,9000000.0
2009-06-30 10:14:00,5.27221,5.27293,5.27149,5.27273,11000000.0
2009-06-30 10:15:00,5.2722,5.27265,5.2715,5.2715,8000000.0
2009-06-30 10:16:00,5.27297,5.27297,5.27144,5.27271,17000000.0
2009-06-30 10:17:00,5.27213,5.27213,5.26976,5.27025,16000000.0
2009-06-30 10:18:00,5.2709,5.27193,5.2699,5.2709,16000000.0
2009-06-30 10:19:00,5.27095,5.27105,5.26925,5.27053,17000000.0
2009-06-30 10:20:00,5.27021,5.27106,5.269,5.27106,16000000.0
2009-06-30 10:21:00,5.27035,5.27172,5.26986,5.27172,7000000.0
2009-06-30 10:22:00,5.27173,5.27173,5.27057,5.27118,10000000.0
2009-06-30 10:23:00,5.27219,5.27219,5.26985,5.27068,14000000.0
2009-06-30 10:24:00,5.27119,5.27211,5.2704,5.27211,13000000.0
2009-06-30 10:25:00,5.27187,5.27501,5.27187,5.27501,12000000.0
2009-06-30 10:26:00,5.27393,5.27537,5.27355,5.27389,11000000.0
2009-06-30 10:27:00,5.27322,5.27597,5.27322,5.2753,13000000.0
2009-06-30 10:28:00,5.27476,5.27578,5.27342,5.27486,13000000.0
2009-06-30 10:29:00,5.27485,5.27637,5.27441,5.27635,11000000.0
2009-06-30 10:30:00,5.27749,5.28102,5.2772,5.27913,9000000.0
2009-06-30 10:31:00,5.27971,5.28066,5.27832,5.27885,16000000.0
2009-06-30 10:32:00,5.27933,5.27971,5.27835,5.27892,9000000.0
2009-06-30 10:33:00,5.27927,5.2797,5.27727,5.27869,12000000.0
2009-06-30 10:34:00,5.27844,5.27908,5.27767,5.27908,11000000.0
2009-06-30 10:35:00,5.27895,5.28207,5.27846,5.28207,17000000.0
2009-06-30 10:36:00,5.28251,5.28251,5.28113,5.28249,10000000.0
2009-06-30 10:37:00,5.28215,5.28271,5.28018,5.28112,15000000.0
2009-06-30 10:38:00,5.28047,5.28161,5.27916,5.27929,17000000.0
2009-06-30 10:39:00,5.27896,5.2799,5.27714,5.27871,13000000.0
2009-06-30 10:40:00,5.27858,5.27957,5.27776,5.27867,10000000.0
2009-06-30 10:41:00,5.2781,5.27848,5.27694,5.27848,15000000.0
2009-06-30 10:42:00,5.27781,5.27858,5.27678,5.27784,12000000.0
2009-06-30 10:43:00,5.27786,5.2799,5.27786,5.27976,13000000.0
2009-06-30 10:44:00,5.28058,5.28058,5.2784,5.27906,12000000.0
2009-06-30 10:45:00,5.27992,5.27999,5.27856,5.27965,13000000.0
2009-06-30 10:46:00,5.27925,5.27931,5.27769,5.2778,13000000.0
2009-06-30 10:47:00,5.27843,5.27889,5.27724,5.2776,7000000.0
2009-06-30 10:48:00,5.2775,5.27898,5.27739,5.27761,12000000.0
2009-06-30 10:49:00,5.27771,5.27858,5.27732,5.27858,10000000.0
2009-06-30 10:50:00,5.27759,5.27831,5.27708,5.27815,14000000.0
2009-06-30 10:51:00,5.2767,5.27824,5.27662,5.27694,11000000.0
2009-06-30 10:52:00,5.27746,5.27757,5.27643,5.27726,20000000.0
2009-06-30 10:53:00,5.27803,5.27952,5.27752,5.27922,9000000.0
2009-06-30 10:54:00,5.28036,5.28169,5.27896,5.28169,18000000.0
2009-06-30 10:55:00,5.28163,5.28195,5.28098,5.28145,10000000.0
2009-06-30 10:56:00,5.28158,5.28158,5.27869,5.27969,11000000.0
2009-06-30 10:57:00,5.27806,5.27937,5.27723,5.27747,8000000.0
2009-06-30 10:58:00,5.27722,5.27787,5.27664,5.27745,10000000.0
2009-06-30 10:59:00,5.2774,5.27776,5.27637,5.27712,10000000.0
2009-06-30 11:00:00,5.27671,5.27747,5.27556,5.27704,15000000.0
2009-06-30 11:01:00,5.2761,5.27686,5.27501,5.27616,12000000.0
2009-06-30 11:02:00,5.27581,5.27581,5.27395,5.27395,8000000.0
2009-06-30 11:03:00,5.27381,5.27454,5.27221,5.27358,11000000.0
2009-06-30 11:04:00,5.27375,5.27462,5.27232,5.27406,15000000.0
2009-06-30 11:05:00,5.27322,5.27467,5.27265,5.27405,17000000.0
2009-06-30 11:06:00,5.27319,5.27428,5.27283,5.27349,12000000.0
2009-06-30 11:07:00,5.27437,5.27441,5.27301,5.27405,11000000.0
2009-06-30 11:08:00,5.27263,5.27624,5.27257,5.27593,22000000.0
2009-06-30 11:09:00,5.2758,5.2758,5.27302,5.27426,9000000.0
2009-06-30 11:10:00,5.2753,5.2753,5.27237,5.2735,16000000.0
2009-06-30 11:11:00,5.27419,5.27442,5.27304,5.2733,7000000.0
2009-06-30 11:12:00,5.27408,5.27442,5.27233,5.27345,15000000.0
2009-06-30 11:13:00,5.2717,5.27302,5.27108,5.2727,11000000.0
2009-06-30 11:14:00,5.27124,5.27367,5.27095,5.2735,18000000.0
2009-06-30 11:15:00,5.27447,5.27525,5.27291,5.27525,11000000.0
2009-06-30 11:16:00,5.27341,5.27636,5.27341,5.27636,13000000.0
2009-06-30 11:17:00,5.27495,5.27664,5.27436,5.27638,13000000.0
2009-06-30 11:18:00,5.27629,5.27676,5.27503,5.27503,9000000.0
2009-06-30 11:19:00,5.27561,5.27719,5.27522,5.27546,17000000.0
2009-06-30 11:20:00,5.27682,5.27703,5.27546,5.27603,14000000.0
2009-06-30 11:21:00,5.27729,5.27781,5.27605,5.27778,14000000.0
2009-06-30 11:22:00,5.27757,5.27933,5.27617,5.27855,22000000.0
2009-06-30 11:23:00,5.27882,5.2789,5.27768,5.2786,8000000.0
2009-06-30 11:24:00,5.27731,5.27847,5.27591,5.27609,18000000.0
2009-06-30 11:25:00,5.27673,5.27704,5.27504,5.27571,9000000.0
2009-06-30 11:26:00,5.27637,5.27654,5.27488,5.27653,15000000.0
2009-06-30 11:27:00,5.27548,5.27648,5.27504,5.27601,10000000.0
2009-06-30 11:28:00,5.27531,5.27671,5.27379,5.27379,13000000.0
2009-06-30 11:29:00,5.2734,5.27519,5.27314,5.27458,17000000.0
2009-06-30 11:30:00,5.27289,5.27418,5.27231,5.27356,13000000.0
2009-06-30 11:31:00,5.27291,5.27379,5.27192,5.27319,12000000.0
2009-06-30 11:32:00,5.27337,5.27353,5.2719,5.27287,20000000.0
2009-06-30 11:33:00,5.27173,5.2727,5.27056,5.27253,16000000.0
2009-06-30 11:34:00,5.27234,5.27326,5.27054,5.27081,13000000.0
2009-06-30 11:35:00,5.27304,5.27312,5.27075,5.27075,14000000.0
2009-06-30 11:36:00,5.27065,5.27211,5.27045,5.27211,11000000.0
2009-06-30 11:37:00,5.27157,5.27177,5.26893,5.26988,16000000.0
2009-06-30 11:38:00,5.26821,5.27075,5.26821,5.26911,8000000.0
2009-06-30 11:39:00,5.27063,5.27063,5.268,5.27047,11000000.0
2009-06-30 11:40:00,5.2701,5.2701,5.26762,5.26762,12000000.0
2009-06-30 11:41:00,5.27002,5.27002,5.26657,5.26753,10000000.0
2009-06-30 11:42:00,5.26741,5.26741,5.26553,5.26553,10000000.0
2009-06-30 11:43:00,5.26562,5.26733,5.26509,5.26733,17000000.0
2009-06-30 11:44:00,5.2672,5.2672,5.26486,5.26613,15000000.0
2009-06-30 11:45:00,5.2668,5.267,5.26587,5.26674,16000000.0
2009-06-30 11:46:00,5.26574,5.2672,5.26574,5.26712,7000000.0
2009-06-30 11:47:00,5.26696,5.26796,5.2664,5.2669,16000000.0
2009-06-30 11:48:00,5.2689,5.2689,5.26673,5.2676,13000000.0
2009-06-30 11:49:00,5.26633,5.26813,5.26607,5.26702,10000000.0
2009-06-30 11:50:00,5.2678,5.26874,5.26737,5.26778,12000000.0
2009-06-30 11:51:00,5.26968,5.26968,5.26701,5.26701,14000000.0
2009-06-30 11:52:00,5.26901,5.26916,5.26691,5.26833,18000000.0
2009-06-30 11:53:00,5.2666,5.26874,5.2666,5.26726,16000000.0
2009-06-30 11:54:00,5.26978,5.27047,5.26826,5.27047,8000000.0
2009-06-30 11:55:00,5.27026,5.27066,5.26914,5.27012,8000000.0
2009-06-30 11:56:00,5.27023,5.2705,5.26931,5.27017,8000000.0
2009-06-30 11:57:00,5.2687,5.27004,5.26758,5.27004,11000000.0
2009-06-30 11:58:00,5.26792,5.26938,5.26731,5.26731,14000000.0
2009-06-30 11:59:00,5.26696,5.26765,5.26574,5.26765,11000000.0
2009-06-30 12:00:00,5.26802,5.26802,5.26586,5.26615,15000000.0
2009-06-30 12:01:00,5.26609,5.26735,5.26546,5.26683,13000000.0
2009-06-30 12:02:00,5.26596,5.26722,5.26427,5.26512,15000000.0
2009-06-30 12:03:00,5.26506,5.26598,5.26452,5.26574,11000000.0
2009-06-30 12:04:00,5.26496,5.26516,5.26404,5.26485,9000000.0
2009-06-30 12:05:00,5.26511,5.26514,5.26159,5.26244,9000000.0
2009-06-30 12:06:00,5.26062,5.26337,5.26062,5.26212,15000000.0
2009-06-30 12:07:00,5.26102,5.26369,5.26102,5.26227,11000000.0
2009-06-30 12:08:00,5.26472,5.26485,5.2629,5.26331,8000000.0
2009-06-30 12:09:00,5.26331,5.26463,5.26296,5.26382,18000000.0
2009-06-30 12:10:00,5.2632,5.26514,5.2632,5.26514,14000000.0
2009-06-30 12:11:00,5.26573,5.26594,5.26386,5.26438,9000000.0
2009-06-30 12:12:00,5.26497,5.26583,5.26384,5.26419,18000000.0
2009-06-30 12:13:00,5.26537,5.26631,5.26451,5.26581,12000000.0
2009-06-30 12:14:00,5.26614,5.26614,5.26502,5.26605,10000000.0
2009-06-30 12:15:00,5.26625,5.26634,5.26435,5.26535,8000000.0
2009-06-30 12:16:00,5.26524,5.26604,5.26415,5.26506,14000000.0
2009-06-30 12:17:00,5.26622,5.26628,5.26459,5.26575,13000000.0
2009-06-30 12:18:00,5.26597,5.2662,5.26495,5.2662,10000000.0
2009-06-30 12:19:00,5.2657,5.2657,5.2642,5.26478,11000000.0
2009-06-30 12:20:00,5.26369,5.26486,5.26369,5.2647,8000000.0
2009-06-30 12:21:00,5.2644,5.26573,5.26347,5.26449,20000000.0
2009-06-30 12:22:00,5.26421,5.26501,5.26122,5.26122,14000000.0
2009-06-30 12:23:00,5.26191,5.26399,5.26152,5.26168,11000000.0
2009-06-30 12:24:00,5.26295,5.26401,5.26223,5.26244,17000000.0
2009-06-30 12:25:00,5.26281,5.26541,5.26263,5.26541,12000000.0
2009-06-30 12:26:00,5.26446,5.26496,5.26306,5.26433,7000000.0
2009-06-30 12:27:00,5.2629,5.26429,5.2629,5.26352,7000000.0
2009-06-30 12:28:00,5.26299,5.2632,5.26162,5.26245,19000000.0
2009-06-30 12:29:00,5.26218,5.2635,5.26109,5.26232,12000000.0
2009-06-30 12:30:00,5.26193,5.26228,5.26007,5.26007,10000000.0
2009-06-30 12:31:00,5.26159,5.26242,5.26033,5.26087,12000000.0
2009-06-30 12:32:00,5.26182,5.26275,5.26089,5.26275,12000000.0
2009-06-30 12:33:00,5.26368,5.26476,5.26294,5.26294,15000000.0
2009-06-30 12:34:00,5.26491,5.26491,5.26335,5.26458,12000000.0
2009-06-30 12:35:00,5.26449,5.26449,5.26302,5.26425,12000000.0
2009-06-30 12:36:00,5.26436,5.26534,5.26365,5.26393,15000000.0
2009-06-30 12:37:00,5.26489,5.26527,5.26407,5.26497,8000000.0
2009-06-30 12:38:00,5.26514,5.26585,5.26361,5.26585,15000000.0
2009-06-30 12:39:00,5.26578,5.26673,5.2649,5.26498,14000000.0
2009-06-30 12:40:00,5.26623,5.26632,5.26434,5.26434,18000000.0
2009-06-30 12:41:00,5.26532,5.26585,5.26462,5.26538,11000000.0
2009-06-30 12:42:00,5.26573,5.26584,5.26435,5.26556,17000000.0
2009-06-30 12:43:00,5.26534,5.26615,5.26489,5.26569,11000000.0
2009-06-30 12:44:00,5.26547,5.26579,5.26468,5.26508,13000000.0
2009-06-30 12:45:00,5.26584,5.26609,5.26453,5.26568,10000000.0
2009-06-30 12:46:00,5.26729,5.26923,5.2659,5.26923,20000000.0
2009-06-30 12:47:00,5.2688,5.26972,5.26855,5.26972,10000000.0
2009-06-30 12:48:00,5.26894,5.26958,5.26808,5.26808,10000000.0
2009-06-30 12:49:00,5.26901,5.26957,5.26801,5.2689,15000000.0
2009-06-30 12:50:00,5.26879,5.26879,5.26589,5.26589,14000000.0
2009-06-30 12:51:00,5.26692,5.26734,5.2651,5.26698,14000000.0
2009-06-30 12:52:00,5.26675,5.26745,5.26583,5.26745,9000000.0
2009-06-30 12:53:00,5.26657,5.26833,5.26624,5.2665,9000000.0
2009-06-30 12:54:00,5.26794,5.26839,5.26598,5.26743,20000000.0
2009-06-30 12:55:00,5.26761,5.2681,5.26631,5.26803,12000000.0
2009-06-30 12:56:00,5.26674,5.26748,5.26646,5.26646,7000000.0
2009-06-30 12:57:00,5.26779,5.26817,5.26599,5.26817,13000000.0
2009-06-30 12:58:00,5.26807,5.26839,5.26672,5.26797,16000000.0
2009-06-30 12:59:00,5.26665,5.26857,5.26659,5.26804,14000000.0
2009-06-30 13:00:00,5.26714,5.26832,5.26635,5.26782,12000000.0
2009-06-30 13:01:00,5.26727,5.2678,5.26633,5.26776,17000000.0
2009-06-30 13:02:00,5.26718,5.2679,5.26607,5.26711,10000000.0
2009-06-30 13:03:00,5.2663,5.26668,5.26495,5.26642,22000000.0
2009-06-30 13:04:00,5.26673,5.26726,5.2649,5.26574,20000000.0
2009-06-30 13:05:00,5.26432,5.2661,5.26432,5.26468,14000000.0
2009-06-30 13:06:00,5.26448,5.26448,5.2612,5.26328,17000000.0
2009-06-30 13:07:00,5.26335,5.26474,5.26213,5.26458,22000000.0
2009-06-30 13:08:00,5.2647,5.26579,5.26349,5.26544,12000000.0
2009-06-30 13:09:00,5.26569,5.26636,5.26414,5.26491,12000000.0
2009-06-30 13:10:00,5.26545,5.26621,5.26428,5.26536,20000000.0
2009-06-30 13:11:00,5.26527,5.26563,5.26348,5.26487,12000000.0
2009-06-30 13:12:00,5.26447,5.26589,5.26371,5.26589,16000000.0
2009-06-30 13:13:00,5.26612,5.26732,5.26459,5.26559,14000000.0
2009-06-30 13:14:00,5.26702,5.26762,5.26518,5.26762,17000000.0
2009-06-30 13:15:00,5.2677,5.26817,5.26678,5.26775,7000000.0
2009-06-30 13:16:00,5.26781,5.26781,5.26581,5.26714,9000000.0
2009-06-30 13:17:00,5.26691,5.26723,5.26553,5.26593,15000000.0
2009-06-30 13:18:00,5.26639,5.26737,5.2653,5.26707,17000000.0
2009-06-30 13:19:00,5.26626,5.26627,5.26488,5.26516,15000000.0
2009-06-30 13:20:00,5.26591,5.26591,5.2638,5.26576,12000000.0
2009-06-30 13:21:00,5.26503,5.26848,5.26503,5.26713,24000000.0
2009-06-30 13:22:00,5.26906,5.26906,5.26719,5.2674,12000000.0
2009-06-30 13:23:00,5.26861,5.26908,5.26728,5.26905,12000000.0
2009-06-30 13:24:00,5.26944,5.26976,5.2681,5.26897,18000000.0
2009-06-30 13:25:00,5.2684,5.26982,5.26835,5.26976,12000000.0
2009-06-30 13:26:00,5.26955,5.26955,5.26698,5.26698,12000000.0
2009-06-30 13:27:00,5.26888,5.26888,5.2664,5.26745,9000000.0
2009-06-30 13:28:00,5.26807,5.26807,5.26652,5.26744,15000000.0
2009-06-30 13:29:00,5.26692,5.267,5.26514,5.26668,14000000.0
2009-06-30 13:30:00,5.26663,5.26693,5.26495,5.26559,11000000.0
2009-06-30 13:31:00,5.26732,5.26793,5.2652,5.26575,11000000.0
2009-06-30 13:32:00,5.26722,5.26803,5.26701,5.26803,8000000.0
2009-06-30 13:33:00,5.26721,5.26734,5.26573,5.26655,14000000.0
2009-06-30 13:34:00,5.26624,5.26651,5.26495,5.26615,11000000.0
2009-06-30 13:35:00,5.26497,5.26646,5.26476,5.26503,16000000.0
2009-06-30 13:36:00,5.26604,5.26658,5.26543,5.26543,8000000.0
2009-06-30 13:37:00,5.26628,5.26628,5.26477,5.26555,17000000.0
2009-06-30 13:38:00,5.26279,5.26465,5.2625,5.2638,14000000.0
2009-06-30 13:39:00,5.26213,5.26522,5.26213,5.26522,10000000.0
2009-06-30 13:40:00,5.26474,5.26474,5.2637,5.2643,8000000.0
2009-06-30 13:41:00,5.26486,5.26486,5.26196,5.2635,11000000.0
2009-06-30 13:42:00,5.26293,5.26408,5.26147,5.26214,14000000.0
2009-06-30 13:43:00,5.26269,5.2632,5.26185,5.26254,11000000.0
2009-06-30 13:44:00,5.26173,5.26213,5.26087,5.26174,11000000.0
2009-06-30 13:45:00,5.26077,5.26114,5.25931,5.26114,14000000.0
2009-06-30 13:46:00,5.2598,5.26086,5.25895,5.26005,11000000.0
2009-06-30 13:47:00,5.26023,5.26231,5.25969,5.26155,13000000.0
2009-06-30 13:48:00,5.26337,5.26389,5.26123,5.26324,14000000.0
2009-06-30 13:49:00,5.2622,5.26459,5.2622,5.26399,12000000.0
2009-06-30 13:50:00,5.26396,5.26474,5.26283,5.26467,16000000.0
2009-06-30 13:51:00,5.2643,5.26625,5.26323,5.26593,14000000.0
2009-06-30 13:52:00,5.26574,5.26652,5.26504,5.26504,10000000.0
2009-06-30 13:53:00,5.2657,5.26681,5.26517,5.26609,10000000.0
2009-06-30 13:54:00,5.26699,5.26713,5.26516,5.26713,8000000.0
2009-06-30 13:55:00,5.26763,5.26783,5.26587,5.26706,13000000.0
2009-06-30 13:56:00,5.26586,5.26678,5.26335,5.26389,17000000.0
2009-06-30 13:57:00,5.26384,5.26613,5.26132,5.26311,13000000.0
2009-06-30 13:58:00,5.26263,5.26394,5.26184,5.26377,7000000.0
2009-06-30 13:59:00,5.26146,5.26265,5.26073,5.26173,9000000.0
2009-06-30 14:00:00,5.26123,5.26165,5.26053,5.26135,7000000.0
2009-06-30 14:01:00,5.2605,5.26138,5.25941,5.25941,11000000.0
2009-06-30 14:02:00,5.25999,5.26087,5.25931,5.26056,19000000.0
2009-06-30 14:03:00,5.26037,5.26081,5.25774,5.25774,13000000.0
2009-06-30 14:04:00,5.25858,5.26044,5.25762,5.25998,22000000.0
2009-06-30 14:05:00,5.25893,5.25978,5.25764,5.25978,17000000.0
2009-06-30 14:06:00,5.2593,5.26041,5.25877,5.26006,11000000.0
2009-06-30 14:07:00,5.26046,5.26046,5.25757,5.2593,9000000.0
2009-06-30 14:08:00,5.2591,5.25944,5.25769,5.25774,11000000.0
2009-06-30 14:09:00,5.25895,5.26001,5.25767,5.25867,12000000.0
2009-06-30 14:10:00,5.25845,5.26096,5.25845,5.26096,13000000.0
2009-06-30 14:11:00,5.26107,5.26212,5.25982,5.26162,14000000.0
2009-06-30 14:12:00,5.26132,5.2622,5.26102,5.26163,11000000.0
2009-06-30 14:13:00,5.26154,5.2622,5.2611,5.26178,11000000.0
2009-06-30 14:14:00,5.26359,5.26404,5.26167,5.26263,7000000.0
2009-06-30 14:15:00,5.26284,5.26415,5.26168,5.26386,14000000.0
2009-06-30 14:16:00,5.26475,5.26591,5.26322,5.26502,13000000.0
2009-06-30 14:17:00,5.26541,5.26557,5.26403,5.26432,22000000.0
2009-06-30 14:18:00,5.26488,5.26513,5.26348,5.26408,15000000.0
2009-06-30 14:19:00,5.26396,5.26531,5.26326,5.26467,12000000.0
2009-06-30 14:20:00,5.26376,5.26412,5.26314,5.26412,7000000.0
2009-06-30 14:21:00,5.26334,5.26431,5.26232,5.26426,13000000.0
2009-06-30 14:22:00,5.26365,5.26449,5.26277,5.26437,8000000.0
2009-06-30 14:23:00,5.26333,5.26374,5.26268,5.26361,11000000.0
2009-06-30 14:24:00,5.2653,5.26688,5.26328,5.26663,13000000.0
2009-06-30 14:25:00,5.2664,5.26737,5.26538,5.2666,15000000.0
2009-06-30 14:26:00,5.26597,5.26642,5.26486,5.26631,8000000.0
2009-06-30 14:27:00,5.26705,5.26778,5.26548,5.26778,10000000.0
2009-06-30 14:28:00,5.26804,5.26835,5.26506,5.26571,11000000.0
2009-06-30 14:29:00,5.26595,5.26756,5.26508,5.26701,21000000.0
2009-06-30 14:30:00,5.26651,5.26672,5.26359,5.26453,11000000.0
2009-06-30 14:31:00,5.26341,5.26527,5.26295,5.26429,17000000.0
2009-06-30 14:32:00,5.26449,5.26551,5.26391,5.26512,15000000.0
2009-06-30 14:33:00,5.2648,5.2648,5.26092,5.26092,8000000.0
2009-06-30 14:34:00,5.26183,5.26376,5.26123,5.26376,9000000.0
2009-06-30 14:35:00,5.26196,5.26426,5.26196,5.26426,11000000.0
2009-06-30 14:36:00,5.26416,5.26451,5.26191,5.26397,15000000.0
2009-06-30 14:37:00,5.26426,5.26487,5.26332,5.26454,8000000.0
2009-06-30 14:38:00,5.26386,5.26514,5.26313,5.26514,10000000.0
2009-06-30 14:39:00,5.26528,5.26576,5.26384,5.26433,19000000.0
2009-06-30 14:40:00,5.2654,5.26592,5.26443,5.26592,15000000.0
2009-06-30 14:41:00,5.26594,5.26597,5.26409,5.26484,15000000.0
2009-06-30 14:42:00,5.26435,5.2662,5.26387,5.26525,17000000.0
2009-06-30 14:43:00,5.26481,5.26597,5.26446,5.26484,15000000.0
2009-06-30 14:44:00,5.266,5.26668,5.2645,5.26596,15000000.0
2009-06-30 14:45:00,5.26666,5.26666,5.26387,5.26653,9000000.0
2009-06-30 14:46:00,5.2667,5.2667,5.26449,5.2652,11000000.0
2009-06-30 14:47:00,5.26546,5.26866,5.26506,5.26697,12000000.0
2009-06-30 14:48:00,5.26896,5.26908,5.2675,5.26786,12000000.0
2009-06-30 14:49:00,5.26717,5.26864,5.26699,5.26699,12000000.0
2009-06-30 14:50:00,5.26821,5.27073,5.26709,5.27073,15000000.0
2009-06-30 14:51:00,5.27011,5.27064,5.26889,5.27038,10000000.0
2009-06-30 14:52:00,5.26876,5.27035,5.26824,5.26906,13000000.0
2009-06-30 14:53:00,5.27061,5.27109,5.26935,5.2709,13000000.0
2009-06-30 14:54:00,5.27081,5.27125,5.26972,5.27125,9000000.0
2009-06-30 14:55:00,5.27118,5.27146,5.26861,5.26861,16000000.0
2009-06-30 14:56:00,5.27091,5.27121,5.26913,5.27096,15000000.0
2009-06-30 14:57:00,5.27021,5.27166,5.26982,5.27161,15000000.0
2009-06-30 14:58:00,5.27165,5.27297,5.27096,5.27262,11000000.0
2009-06-30 14:59:00,5.27308,5.27534,5.27187,5.27534,14000000.0
2009-06-30 15:00:00,5.27538,5.27611,5.27326,5.27611,18000000.0
2009-06-30 15:01:00,5.27571,5.27628,5.27413,5.27576,12000000.0
2009-06-30 15:02:00,5.27555,5.27751,5.27507,5.27732,7000000.0
2009-06-30 15:03:00,5.27644,5.27683,5.27535,5.27624,18000000.0
2009-06-30 15:04:00,5.27646,5.27748,5.27455,5.27711,21000000.0
2009-06-30 15:05:00,5.27791,5.28018,5.27646,5.28018,13000000.0
2009-06-30 15:06:00,5.28124,5.28186,5.27873,5.28075,14000000.0
2009-06-30 15:07:00,5.28074,5.28122,5.27931,5.28093,22000000.0
2009-06-30 15:08:00,5.2797,5.27988,5.27832,5.27921,10000000.0
2009-06-30 15:09:00,5.27854,5.27962,5.27785,5.27962,9000000.0
2009-06-30 15:10:00,5.27991,5.28029,5.27846,5.28029,14000000.0
2009-06-30 15:11:00,5.28026,5.28114,5.27887,5.28074,12000000.0
2009-06-30 15:12:00,5.28216,5.28552,5.281,5.28552,13000000.0
2009-06-30 15:13:00,5.28689,5.28734,5.28511,5.28731,12000000.0
2009-06-30 15:14:00,5.28609,5.28673,5.28485,5.28557,10000000.0
2009-06-30 15:15:00,5.28462,5.28944,5.28462,5.28738,16000000.0
2009-06-30 15:16:00,5.28891,5.29046,5.28722,5.28903,15000000.0
2009-06-30 15:17:00,5.28802,5.2883,5.28618,5.28799,14000000.0
2009-06-30 15:18:00,5.2872,5.28888,5.28589,5.28783,12000000.0
2009-06-30 15:19:00,5.28774,5.28774,5.28575,5.28716,11000000.0
2009-06-30 15:20:00,5.28586,5.28714,5.28519,5.28704,14000000.0
2009-06-30 15:21:00,5.28725,5.28778,5.2848,5.28778,14000000.0
2009-06-30 15:22:00,5.28668,5.28757,5.28615,5.28731,10000000.0
2009-06-30 15:23:00,5.28679,5.28679,5.28529,5.28612,11000000.0
2009-06-30 15:24:00,5.28589,5.28589,5.28427,5.28427,10000000.0
2009-06-30 15:25:00,5.28438,5.28621,5.28388,5.28621,16000000.0
2009-06-30 15:26:00,5.28657,5.28657,5.28437,5.28558,15000000.0
2009-06-30 15:27:00,5.2856,5.28561,5.2836,5.28495,10000000.0
2009-06-30 15:28:00,5.28494,5.28502,5.28345,5.2841,11000000.0
2009-06-30 15:29:00,5.2828,5.28455,5.28239,5.28335,19000000.0
2009-06-30 15:30:00,5.2826,5.28434,5.2826,5.28408,10000000.0
2009-06-30 15:31:00,5.28464,5.28534,5.28303,5.28439,14000000.0
2009-06-30 15:32:00,5.28392,5.28549,5.28293,5.2847,12000000.0
2009-06-30 15:33:00,5.2836,5.28558,5.2836,5.28557,20000000.0
2009-06-30 15:34:00,5.28576,5.28576,5.28326,5.28423,12000000.0
2009-06-30 15:35:00,5.28382,5.28429,5.28191,5.2825,12000000.0
2009-06-30 15:36:00,5.28501,5.28544,5.28314,5.28456,10000000.0
2009-06-30 15:37:00,5.28488,5.28639,5.28372,5.28639,10000000.0
2009-06-30 15:38:00,5.28676,5.28676,5.28452,5.28598,13000000.0
2009-06-30 15:39:00,5.28567,5.28583,5.28427,5.28518,7000000.0
2009-06-30 15:40:00,5.28436,5.2857,5.28315,5.28315,10000000.0
2009-06-30 15:41:00,5.28207,5.28337,5.28162,5.28217,9000000.0
2009-06-30 15:42:00,5.2817,5.28271,5.28068,5.28206,13000000.0
2009-06-30 15:43:00,5.28254,5.28317,5.28083,5.28285,16000000.0
2009-06-30 15:44:00,5.28276,5.28364,5.2819,5.28294,14000000.0
2009-06-30 15:45:00,5.28277,5.28356,5.28168,5.28356,15000000.0
2009-06-30 15:46:00,5.28239,5.2842,5.28201,5.28402,13000000.0
2009-06-30 15:47:00,5.28273,5.28359,5.28246,5.28341,9000000.0
2009-06-30 15:48:00,5.28395,5.28395,5.28202,5.28295,21000000.0
2009-06-30 15:49:00,5.28314,5.28327,5.28139,5.28327,23000000.0
2009-06-30 15:50:00,5.28272,5.28375,5.28146,5.28375,12000000.0
2009-06-30 15:51:00,5.28425,5.28585,5.28243,5.28525,19000000.0
2009-06-30 15:52:00,5.28553,5.28601,5.2839,5.28396,15000000.0
2009-06-30 15:53:00,5.28343,5.28478,5.28203,5.28466,14000000.0
2009-06-30 15:54:00,5.28486,5.28486,5.28312,5.28472,15000000.0
2009-06-30 15:55:00,5.28468,5.28523,5.28364,5.28462,12000000.0
2009-06-30 15:56:00,5.28292,5.28429,5.28247,5.28377,18000000.0
2009-06-30 15:57:00,5.28291,5.28336,5.28189,5.28336,10000000.0
2009-06-30 15:58:00,5.28194,5.28374,5.28194,5.28312,22000000.0
2009-06-30 15:59:00,5.28363,5.28368,5.28058,5.28068,12000000.0
2009-06-30 16:00:00,5.28101,5.28645,5.28039,5.28587,12000000.0
2009-06-30 16:01:00,5.28769,5.29109,5.28348,5.29109,12000000.0
2009-06-30 16:02:00,5.2919,5.2919,5.28797,5.29014,13000000.0
2009-06-30 16:03:00,5.28913,5.29384,5.28913,5.29303,13000000.0
2009-06-30 16:04:00,5.29154,5.29418,5.29126,5.29418,11000000.0
2009-06-30 16:05:00,5.2941,5.2941,5.29128,5.29159,9000000.0
2009-06-30 16:06:00,5.29383,5.29756,5.29153,5.29605,14000000.0
2009-06-30 16:07:00,5.29716,5.29716,5.29355,5.29526,15000000.0
2009-06-30 16:08:00,5.29605,5.29906,5.29507,5.29842,15000000.0
2009-06-30 16:09:00,5.29885,5.29956,5.29525,5.29819,17000000.0
2009-06-30 16:10:00,5.2958,5.29892,5.29462,5.29686,14000000.0
2009-06-30 16:11:00,5.29614,5.29682,5.29528,5.29627,9000000.0
2009-06-30 16:12:00,5.29602,5.29655,5.2946,5.29581,15000000.0
2009-06-30 16:13:00,5.29723,5.29876,5.2962,5.29652,14000000.0
2009-06-30 16:14:00,5.29746,5.29915,5.29628,5.29823,12000000.0
2009-06-30 16:15:00,5.29993,5.30201,5.29937,5.30175,14000000.0
2009-06-30 16:16:00,5.30182,5.30231,5.30025,5.30169,13000000.0
2009-06-30 16:17:00,5.30274,5.30508,5.30011,5.30445,18000000.0
2009-06-30 16:18:00,5.30514,5.30724,5.30284,5.30363,13000000.0
2009-06-30 16:19:00,5.30283,5.3043,5.3024,5.3043,8000000.0
2009-06-30 16:20:00,5.30266,5.30686,5.30258,5.30686,13000000.0
2009-06-30 16:21:00,5.30653,5.30809,5.30508,5.30596,12000000.0
2009-06-30 16:22:00,5.30626,5.30666,5.30393,5.30475,11000000.0
2009-06-30 16:23:00,5.30563,5.30631,5.3034,5.30559,14000000.0
2009-06-30 16:24:00,5.30479,5.30549,5.30264,5.30401,15000000.0
2009-06-30 16:25:00,5.30401,5.3044,5.30239,5.30239,11000000.0
2009-06-30 16:26:00,5.30339,5.30523,5.30244,5.30487,8000000.0
2009-06-30 16:27:00,5.30335,5.3037,5.30189,5.30286,10000000.0
2009-06-30 16:28:00,5.30115,5.30218,5.29923,5.30118,15000000.0
2009-06-30 16:29:00,5.30091,5.30218,5.29985,5.30185,7000000.0
2009-06-30 16:30:00,5.30169,5.30319,5.29999,5.30272,16000000.0
2009-06-30 16:31:00,5.30326,5.30595,5.30215,5.30595,14000000.0
2009-06-30 16:32:00,5.3053,5.3053,5.30371,5.3044,7000000.0
2009-06-30 16:33:00,5.30479,5.30732,5.30478,5.30732,8000000.0
2009-06-30 16:34:00,5.30579,5.30823,5.30548,5.30808,8000000.0
2009-06-30 16:35:00,5.30791,5.30793,5.30567,5.3066,9000000.0
2009-06-30 16:36:00,5.3075,5.30894,5.30619,5.30778,13000000.0
2009-06-30 16:37:00,5.30884,5.31039,5.30665,5.31039,18000000.0
2009-06-30 16:38:00,5.31048,5.31245,5.30888,5.31141,18000000.0
2009-06-30 16:39:00,5.31165,5.31259,5.30961,5.31259,20000000.0
2009-06-30 16:40:00,5.31192,5.31192,5.3101,5.31153,13000000.0
2009-06-30 16:41:00,5.30976,5.31094,5.30839,5.31046,20000000.0
2009-06-30 16:42:00,5.30963,5.31084,5.30799,5.31018,18000000.0
2009-06-30 16:43:00,5.31019,5.31019,5.30786,5.30961,15000000.0
2009-06-30 16:44:00,5.30787,5.31025,5.30787,5.30912,20000000.0
2009-06-30 16:45:00,5.30853,5.31227,5.30853,5.3111,13000000.0
2009-06-30 16:46:00,5.31167,5.31192,5.30899,5.30963,15000000.0
2009-06-30 16:47:00,5.3086,5.30918,5.30616,5.30616,8000000.0
2009-06-30 16:48:00,5.30675,5.30749,5.30596,5.30608,11000000.0
2009-06-30 16:49:00,5.30686,5.30732,5.30503,5.30717,12000000.0
2009-06-30 16:50:00,5.30649,5.30746,5.30485,5.30715,15000000.0
2009-06-30 16:51:00,5.30807,5.30987,5.30636,5.30987,18000000.0
2009-06-30 16:52:00,5.30876,5.31025,5.30711,5.3082,14000000.0
2009-06-30 16:53:00,5.30655,5.30784,5.30582,5.30713,8000000.0
2009-06-30 16:54:00,5.30618,5.30744,5.30534,5.30534,11000000.0
2009-06-30 16:55:00,5.30586,5.30673,5.3047,5.30575,12000000.0
2009-06-30 16:56:00,5.30541,5.30624,5.30449,5.30449,10000000.0
2009-06-30 16:57:00,5.30621,5.30653,5.30494,5.30653,8000000.0
2009-06-30 16:58:00,5.30609,5.30634,5.30495,5.30612,9000000.0
2009-06-30 16:59:00,5.30312,5.30351,5.29659,5.30123,13000000.0
2009-06-30 17:00:00,5.30232,5.30405,5.30102,5.30241,11000000.0
2009-06-30 17:01:00,5.30417,5.30417,5.30081,5.30233,12000000.0
2009-06-30 17:02:00,5.30178,5.30326,5.30147,5.30274,10000000.0
2009-06-30 17:03:00,5.30283,5.30283,5.30078,5.30199,16000000.0
2009-06-30 17:04:00,5.30173,5.30348,5.30147,5.30348,13000000.0
2009-06-30 17:05:00,5.30264,5.30429,5.30182,5.30395,16000000.0
2009-06-30 17:06:00,5.30423,5.30456,5.30292,5.30342,12000000.0
2009-06-30 17:07:00,5.30539,5.30585,5.30437,5.30574,8000000.0
2009-06-30 17:08:00,5.30561,5.30624,5.30412,5.30527,21000000.0
2009-06-30 17:09:00,5.3059,5.3059,5.30215,5.30249,16000000.0
2009-06-30 17:10:00,5.304,5.30461,5.30276,5.30365,11000000.0
2009-06-30 17:11:00,5.30483,5.30542,5.30246,5.3035,11000000.0
2009-06-30 17:12:00,5.30685,5.30752,5.30468,5.30649,9000000.0
2009-06-30 17:13:00,5.30875,5.30883,5.30724,5.30858,9000000.0
2009-06-30 17:14:00,5.3085,5.31032,5.30668,5.31032,17000000.0
2009-06-30 17:15:00,5.31076,5.31116,5.30878,5.31116,11000000.0
2009-06-30 17:16:00,5.311,5.311,5.30677,5.30786,15000000.0
2009-06-30 17:17:00,5.30777,5.30939,5.30633,5.3075,13000000.0
2009-06-30 17:18:00,5.30721,5.30721,5.30456,5.30531,15000000.0
2009-06-30 17:19:00,5.30612,5.30667,5.30461,5.30657,17000000.0
2009-06-30 17:20:00,5.30532,5.30754,5.30466,5.30565,12000000.0
2009-06-30 17:21:00,5.30506,5.30582,5.30445,5.30554,7000000.0
2009-06-30 17:22:00,5.3059,5.3068,5.30481,5.3049,14000000.0
2009-06-30 17:23:00,5.30627,5.30733,5.30515,5.30733,13000000.0
2009-06-30 17:24:00,5.30779,5.30829,5.30615,5.30733,9000000.0
2009-06-30 17:25:00,5.30708,5.30738,5.30481,5.30603,11000000.0
2009-06-30 17:26:00,5.3068,5.30704,5.30462,5.30578,16000000.0
2009-06-30 17:27:00,5.30613,5.30617,5.30502,5.30615,9000000.0
2009-06-30 17:28:00,5.30556,5.30594,5.30375,5.30525,15000000.0
2009-06-30 17:29:00,5.30505,5.30754,5.30462,5.30754,11000000.0
2009-06-30 17:30:00,5.30763,5.31007,5.30692,5.30977,19000000.0
2009-06-30 17:31:00,5.31112,5.31128,5.30798,5.30918,11000000.0
2009-06-30 17:32:00,5.30908,5.30928,5.30624,5.30624,9000000.0
2009-06-30 17:33:00,5.30595,5.30684,5.30549,5.30629,10000000.0
2009-06-30 17:34:00,5.30725,5.3074,5.30524,5.3072,14000000.0
2009-06-30 17:35:00,5.3063,5.31009,5.3063,5.30976,13000000.0
2009-06-30 17:36:00,5.30883,5.30916,5.30731,5.30764,11000000.0
2009-06-30 17:37:00,5.30648,5.30912,5.30572,5.30572,15000000.0
2009-06-30 17:38:00,5.30743,5.30933,5.30559,5.30673,17000000.0
2009-06-30 17:39:00,5.30721,5.30721,5.30602,5.30648,8000000.0
2009-06-30 17:40:00,5.30563,5.30669,5.30499,5.30617,12000000.0
2009-06-30 17:41:00,5.30594,5.30605,5.30298,5.30414,21000000.0
2009-06-30 17:42:00,5.3034,5.30533,5.30269,5.30269,13000000.0
2009-06-30 17:43:00,5.30397,5.30572,5.3039,5.30494,11000000.0
2009-06-30 17:44:00,5.30491,5.30644,5.30349,5.30644,19000000.0
2009-06-30 17:45:00,5.30704,5.30717,5.30544,5.30614,10000000.0
2009-06-30 17:46:00,5.30716,5.30894,5.30716,5.30894,13000000.0
2009-06-30 17:47:00,5.30905,5.30905,5.30692,5.30692,9000000.0
2009-06-30 17:48:00,5.30889,5.30889,5.3062,5.30766,14000000.0
2009-06-30 17:49:00,5.30669,5.30831,5.30639,5.30733,14000000.0
2009-06-30 17:50:00,5.30752,5.30831,5.30608,5.30787,17000000.0
2009-06-30 17:51:00,5.30658,5.30719,5.30615,5.30678,13000000.0
2009-06-30 17:52:00,5.30608,5.30715,5.30543,5.30627,24000000.0
2009-06-30 17:53:00,5.30531,5.30631,5.30372,5.30493,16000000.0
2009-06-30 17:54:00,5.30306,5.30705,5.30306,5.3055,16000000.0
2009-06-30 17:55:00,5.30627,5.30663,5.30357,5.30458,13000000.0
2009-06-30 17:56:00,5.30467,5.306,5.30354,5.30368,15000000.0
2009-06-30 17:57:00,5.3045,5.30582,5.30382,5.30582,10000000.0
2009-06-30 17:58:00,5.30629,5.30629,5.3034,5.30521,15000000.0
2009-06-30 17:59:00,5.30551,5.30636,5.30432,5.3054,13000000.0
2009-06-30 18:00:00,5.30604,5.3061,5.30477,5.30562,7000000.0
2009-06-30 18:01:00,5.30579,5.30664,5.3046,5.30634,18000000.0
2009-06-30 18:02:00,5.30527,5.30729,5.30527,5.30729,17000000.0
2009-06-30 18:03:00,5.30607,5.30749,5.30559,5.30749,16000000.0
2009-06-30 18:04:00,5.30673,5.30673,5.30342,5.30612,14000000.0
2009-06-30 18:05:00,5.30312,5.30557,5.30245,5.30245,13000000.0
2009-06-30 18:06:00,5.30187,5.30404,5.30095,5.30188,18000000.0
2009-06-30 18:07:00,5.3031,5.30338,5.30156,5.30269,12000000.0
2009-06-30 18:08:00,5.30305,5.30305,5.30048,5.30048,18000000.0
2009-06-30 18:09:00,5.30123,5.3021,5.30009,5.30163,12000000.0
2009-06-30 18:10:00,5.30225,5.30225,5.29985,5.30167,13000000.0
2009-06-30 18:11:00,5.30146,5.30146,5.2992,5.29978,10000000.0
2009-06-30 18:12:00,5.29856,5.30034,5.29815,5.29872,11000000.0
2009-06-30 18:13:00,5.29756,5.29926,5.29695,5.29839,14000000.0
2009-06-30 18:14:00,5.29958,5.29992,5.29831,5.29992,10000000.0
2009-06-30 18:15:00,5.30062,5.30062,5.29891,5.30032,10000000.0
2009-06-30 18:16:00,5.2983,5.30011,5.29743,5.29743,9000000.0
2009-06-30 18:17:00,5.29846,5.29896,5.2947,5.29598,18000000.0
2009-06-30 18:18:00,5.29493,5.29834,5.29493,5.29734,14000000.0
2009-06-30 18:19:00,5.29911,5.30008,5.29812,5.29918,10000000.0
2009-06-30 18:20:00,5.29921,5.29946,5.29724,5.29915,15000000.0
2009-06-30 18:21:00,5.29871,5.29908,5.29726,5.29817,18000000.0
2009-06-30 18:22:00,5.29795,5.29828,5.29576,5.29765,14000000.0
2009-06-30 18:23:00,5.29914,5.29922,5.298,5.29893,7000000.0
2009-06-30 18:24:00,5.29955,5.29986,5.29841,5.29861,9000000.0
2009-06-30 18:25:00,5.29854,5.29939,5.29806,5.29852,13000000.0
2009-06-30 18:26:00,5.29831,5.29916,5.29791,5.29916,16000000.0
2009-06-30 18:27:00,5.2974,5.29959,5.2974,5.29747,14000000.0
2009-06-30 18:28:00,5.29891,5.29958,5.2976,5.2976,13000000.0
2009-06-30 18:29:00,5.29684,5.29931,5.29684,5.299,11000000.0
2009-06-30 18:30:00,5.29988,5.29994,5.29803,5.29902,16000000.0
2009-06-30 18:31:00,5.29913,5.29913,5.29674,5.29674,12000000.0
2009-06-30 18:32:00,5.29662,5.29662,5.29508,5.29612,11000000.0
2009-06-30 18:33:00,5.29563,5.29692,5.29478,5.2952,13000000.0
2009-06-30 18:34:00,5.29708,5.29708,5.29449,5.29538,13000000.0
2009-06-30 18:35:00,5.29527,5.29616,5.29426,5.29577,18000000.0
2009-06-30 18:36:00,5.29655,5.298,5.29578,5.29678,18000000.0
2009-06-30 18:37:00,5.29817,5.29847,5.29689,5.29807,18000000.0
2009-06-30 18:38:00,5.29703,5.2984,5.29674,5.29801,11000000.0
2009-06-30 18:39:00,5.29934,5.29997,5.29828,5.2996,11000000.0
2009-06-30 18:40:00,5.29965,5.29965,5.29654,5.29777,14000000.0
2009-06-30 18:41:00,5.29759,5.29782,5.2959,5.2959,16000000.0
2009-06-30 18:42:00,5.2975,5.29949,5.29748,5.29862,14000000.0
2009-06-30 18:43:00,5.2978,5.29914,5.2978,5.29892,10000000.0
2009-06-30 18:44:00,5.29939,5.29972,5.29812,5.29916,13000000.0
2009-06-30 18:45:00,5.2997,5.2997,5.29796,5.29809,13000000.0
2009-06-30 18:46:00,5.29756,5.29932,5.29737,5.2991,12000000.0
2009-06-30 18:47:00,5.29872,5.29965,5.29796,5.29954,14000000.0
2009-06-30 18:48:00,5.29968,5.30073,5.2983,5.2983,15000000.0
2009-06-30 18:49:00,5.29903,5.30064,5.29888,5.29916,12000000.0
2009-06-30 18:50:00,5.30045,5.30045,5.29958,5.29974,9000000.0
2009-06-30 18:51:00,5.30069,5.30089,5.29966,5.30038,17000000.0
2009-06-30 18:52:00,5.30103,5.30138,5.29977,5.30138,9000000.0
2009-06-30 18:53:00,5.30028,5.30105,5.29907,5.30105,14000000.0
2009-06-30 18:54:00,5.30117,5.30117,5.29826,5.2997,14000000.0
2009-06-30 18:55:00,5.29994,5.30049,5.29933,5.29976,10000000.0
2009-06-30 18:56:00,5.29948,5.29983,5.29814,5.29837,16000000.0
2009-06-30 18:57:00,5.29976,5.30007,5.29726,5.29799,17000000.0
2009-06-30 18:58:00,5.29801,5.29807,5.29568,5.29693,14000000.0
2009-06-30 18:59:00,5.29679,5.29679,5.29335,5.29364,14000000.0
2009-06-30 19:00:00,5.29498,5.29682,5.29413,5.29659,15000000.0
2009-06-30 19:01:00,5.29719,5.29801,5.29623,5.29689,15000000.0
2009-06-30 19:02:00,5.29667,5.29782,5.29559,5.29782,14000000.0
2009-06-30 19:03:00,5.2979,5.2979,5.29602,5.29727,14000000.0
2009-06-30 19:04:00,5.29756,5.29801,5.29612,5.29612,12000000.0
2009-06-30 19:05:00,5.29755,5.29906,5.29649,5.29813,15000000.0
2009-06-30 19:06:00,5.29856,5.29856,5.29633,5.29749,16000000.0
2009-06-30 19:07:00,5.29584,5.29737,5.2953,5.29617,20000000.0
2009-06-30 19:08:00,5.29724,5.29797,5.29563,5.29563,8000000.0
2009-06-30 19:09:00,5.29668,5.29761,5.29555,5.29686,17000000.0
2009-06-30 19:10:00,5.29595,5.29705,5.29595,5.29619,9000000.0
2009-06-30 19:11:00,5.29753,5.29753,5.29586,5.29678,16000000.0
2009-06-30 19:12:00,5.29715,5.29715,5.29598,5.29697,13000000.0
2009-06-30 19:13:00,5.2973,5.29752,5.29644,5.29665,10000000.0
2009-06-30 19:14:00,5.29826,5.29925,5.29705,5.29925,20000000.0
2009-06-30 19:15:00,5.29962,5.29962,5.29822,5.29944,12000000.0
2009-06-30 19:16:00,5.29925,5.29964,5.29825,5.29963,8000000.0
2009-06-30 19:17:00,5.29892,5.30077,5.29884,5.2989,18000000.0
2009-06-30 19:18:00,5.30024,5.30123,5.29968,5.29968,11000000.0
2009-06-30 19:19:00,5.30062,5.30173,5.29947,5.30173,12000000.0
2009-06-30 19:20:00,5.30085,5.30165,5.30018,5.30093,14000000.0
2009-06-30 19:21:00,5.30145,5.3016,5.30034,5.30057,13000000.0
2009-06-30 19:22:00,5.30025,5.30066,5.29869,5.29869,12000000.0
2009-06-30 19:23:00,5.29975,5.29975,5.29781,5.29962,14000000.0
2009-06-30 19:24:00,5.2996,5.29966,5.29795,5.29902,19000000.0
2009-06-30 19:25:00,5.29861,5.29894,5.29745,5.29809,8000000.0
2009-06-30 19:26:00,5.29796,5.29867,5.29763,5.29852,7000000.0
2009-06-30 19:27:00,5.29819,5.29938,5.29777,5.29865,20000000.0
2009-06-30 19:28:00,5.29918,5.30081,5.29826,5.30081,17000000.0
2009-06-30 19:29:00,5.29974,5.30149,5.29926,5.30149,10000000.0
2009-06-30 19:30:00,5.3001,5.30123,5.29942,5.30009,15000000.0
2009-06-30 19:31:00,5.29997,5.3012,5.29976,5.30095,11000000.0
2009-06-30 19:32:00,5.30172,5.3019,5.30034,5.30034,9000000.0
2009-06-30 19:33:00,5.30042,5.30257,5.30042,5.30257,14000000.0
2009-06-30 19:34:00,5.3029,5.30329,5.3018,5.30227,17000000.0
2009-06-30 19:35:00,5.30272,5.30354,5.30185,5.30224,8000000.0
2009-06-30 19:36:00,5.30376,5.30376,5.30194,5.30194,15000000.0
2009-06-30 19:37:00,5.30294,5.30319,5.30202,5.30301,8000000.0
2009-06-30 19:38:00,5.30248,5.30282,5.30122,5.30179,15000000.0
2009-06-30 19:39:00,5.30255,5.30255,5.30078,5.3015,17000000.0
2009-06-30 19:40:00,5.30231,5.30331,5.30184,5.30326,16000000.0
2009-06-30 19:41:00,5.30334,5.30334,5.30143,5.30287,11000000.0
2009-06-30 19:42:00,5.30234,5.30247,5.30091,5.30091,15000000.0
2009-06-30 19:43:00,5.30157,5.30213,5.30089,5.30172,14000000.0
2009-06-30 19:44:00,5.30158,5.30277,5.30051,5.30185,14000000.0
2009-06-30 19:45:00,5.30147,5.30149,5.29956,5.29956,15000000.0
2009-06-30 19:46:00,5.29948,5.30229,5.29948,5.29972,15000000.0
2009-06-30 19:47:00,5.30196,5.3025,5.30035,5.3025,16000000.0
2009-06-30 19:48:00,5.30324,5.30392,5.30189,5.30348,16000000.0
2009-06-30 19:49:00,5.30308,5.30478,5.30291,5.3044,8000000.0
2009-06-30 19:50:00,5.3047,5.30484,5.3031,5.30484,9000000.0
2009-06-30 19:51:00,5.30417,5.30463,5.30278,5.30278,19000000.0
2009-06-30 19:52:00,5.30241,5.30419,5.30241,5.30345,11000000.0
2009-06-30 19:53:00,5.30424,5.30491,5.30279,5.30341,14000000.0
2009-06-30 19:54:00,5.30356,5.30543,5.30322,5.30501,18000000.0
2009-06-30 19:55:00,5.30506,5.3055,5.303,5.303,13000000.0
2009-06-30 19:56:00,5.3044,5.30443,5.30292,5.30307,10000000.0
2009-06-30 19:57:00,5.30305,5.3043,5.30211,5.30225,16000000.0
2009-06-30 19:58:00,5.3032,5.3042,5.30162,5.30326,15000000.0
2009-06-30 19:59:00,5.30282,5.3033,5.30194,5.30278,14000000.0
2009-06-30 20:00:00,5.3036,5.30479,5.30309,5.30376,11000000.0
2009-06-30 20:01:00,5.30479,5.30506,5.30117,5.30117,24000000.0
2009-06-30 20:02:00,5.30229,5.30315,5.30177,5.30186,11000000.0
2009-06-30 20:03:00,5.303,5.30307,5.30165,5.30273,11000000.0
2009-06-30 20:04:00,5.30229,5.30382,5.30208,5.30343,10000000.0
2009-06-30 20:05:00,5.30362,5.30362,5.3018,5.30313,17000000.0
2009-06-30 20:06:00,5.30236,5.30364,5.30161,5.30297,10000000.0
2009-06-30 20:07:00,5.30233,5.3025,5.29926,5.30116,14000000.0
2009-06-30 20:08:00,5.30049,5.30088,5.29924,5.30002,13000000.0
2009-06-30 20:09:00,5.30061,5.30121,5.29992,5.30114,11000000.0
2009-06-30 20:10:00,5.30188,5.30188,5.29994,5.29994,11000000.0
2009-06-30 20:11:00,5.30072,5.30133,5.29992,5.30123,9000000.0
2009-06-30 20:12:00,5.30096,5.30096,5.29933,5.30008,16000000.0
2009-06-30 20:13:00,5.30067,5.30154,5.29996,5.30154,11000000.0
2009-06-30 20:14:00,5.30059,5.30151,5.29981,5.30057,19000000.0
2009-06-30 20:15:00,5.30152,5.30152,5.30002,5.30024,13000000.0
2009-06-30 20:16:00,5.301,5.30127,5.29953,5.30015,15000000.0
2009-06-30 20:17:00,5.30078,5.30093,5.29991,5.29994,8000000.0
2009-06-30 20:18:00,5.3003,5.30071,5.29966,5.29982,14000000.0
2009-06-30 20:19:00,5.30142,5.30191,5.30008,5.30116,14000000.0
2009-06-30 20:20:00,5.30047,5.30133,5.29999,5.30021,12000000.0
2009-06-30 20:21:00,5.30152,5.30218,5.30059,5.30059,9000000.0
2009-06-30 20:22:00,5.30225,5.30225,5.29967,5.30084,17000000.0
2009-06-30 20:23:00,5.30164,5.30174,5.30023,5.30097,11000000.0
2009-06-30 20:24:00,5.30107,5.30279,5.29953,5.30279,16000000.0
2009-06-30 20:25:00,5.3022,5.3022,5.30059,5.3016,11000000.0
2009-06-30 20:26:00,5.30021,5.30129,5.29973,5.30129,8000000.0
2009-06-30 20:27:00,5.30103,5.3013,5.29956,5.30098,13000000.0
2009-06-30 20:28:00,5.30098,5.30108,5.30004,5.30089,15000000.0
2009-06-30 20:29:00,5.30095,5.30143,5.2999,5.30056,16000000.0
2009-06-30 20:30:00,5.3012,5.30294,5.30085,5.30294,8000000.0
2009-06-30 20:31:00,5.30383,5.30383,5.30082,5.30167,18000000.0
2009-06-30 20:32:00,5.3019,5.30203,5.30083,5.30088,7000000.0
2009-06-30 20:33:00,5.3016,5.30246,5.30043,5.30043,13000000.0
2009-06-30 20:34:00,5.30115,5.30115,5.29829,5.29966,13000000.0
2009-06-30 20:35:00,5.2992,5.2992,5.29752,5.29752,9000000.0
2009-06-30 20:36:00,5.29919,5.29968,5.29771,5.29821,17000000.0
2009-06-30 20:37:00,5.29962,5.29962,5.29811,5.29912,14000000.0
2009-06-30 20:38:00,5.29868,5.29946,5.29743,5.29946,16000000.0
2009-06-30 20:39:00,5.29911,5.29954,5.29752,5.29752,14000000.0
2009-06-30 20:40:00,5.29854,5.29878,5.2979,5.2979,17000000.0
2009-06-30 20:41:00,5.29869,5.29933,5.29796,5.29873,16000000.0
2009-06-30 20:42:00,5.29964,5.29971,5.29811,5.29881,22000000.0
2009-06-30 20:43:00,5.30004,5.30137,5.29866,5.29999,18000000.0
2009-06-30 20:44:00,5.29963,5.30062,5.29848,5.29969,16000000.0
2009-06-30 20:45:00,5.29995,5.29995,5.29896,5.29924,8000000.0
2009-06-30 20:46:00,5.29965,5.30061,5.29815,5.30061,19000000.0
2009-06-30 20:47:00,5.29916,5.30176,5.29916,5.30057,12000000.0
2009-06-30 20:48:00,5.30032,5.30115,5.29937,5.29987,9000000.0
2009-06-30 20:49:00,5.30108,5.30227,5.29986,5.30227,19000000.0
2009-06-30 20:50:00,5.30056,5.30179,5.29962,5.3009,15000000.0
2009-06-30 20:51:00,5.30131,5.302,5.30019,5.30147,9000000.0
2009-06-30 20:52:00,5.30052,5.30133,5.29985,5.30133,11000000.0
2009-06-30 20:53:00,5.30142,5.30142,5.29944,5.30095,15000000.0
2009-06-30 20:54:00,5.30032,5.3009,5.29966,5.30023,12000000.0
2009-06-30 20:55:00,5.29933,5.30035,5.29771,5.29932,18000000.0
2009-06-30 20:56:00,5.29905,5.29914,5.29792,5.29898,12000000.0
2009-06-30 20:57:00,5.2981,5.29859,5.29678,5.29761,13000000.0
2009-06-30 20:58:00,5.29746,5.2979,5.29656,5.29702,11000000.0
2009-06-30 20:59:00,5.2974,5.29871,5.29643,5.29643,11000000.0
2009-06-30 21:00:00,5.29727,5.29727,5.29543,5.29638,17000000.0
2009-06-30 21:01:00,5.29768,5.29768,5.29634,5.29634,10000000.0
2009-06-30 21:02:00,5.29842,5.29882,5.29698,5.29793,8000000.0
2009-06-30 21:03:00,5.29778,5.29902,5.29734,5.29734,19000000.0
2009-06-30 21:04:00,5.29792,5.29997,5.29777,5.29955,18000000.0
2009-06-30 21:05:00,5.29925,5.30011,5.29851,5.29911,14000000.0
2009-06-30 21:06:00,5.3006,5.3006,5.29822,5.29822,12000000.0
2009-06-30 21:07:00,5.29951,5.29981,5.29903,5.29921,10000000.0
2009-06-30 21:08:00,5.29847,5.29956,5.29827,5.29844,14000000.0
2009-06-30 21:09:00,5.29947,5.30002,5.29848,5.29865,16000000.0
2009-06-30 21:10:00,5.30009,5.30023,5.29843,5.29913,15000000.0
2009-06-30 21:11:00,5.29977,5.29987,5.29769,5.29804,13000000.0
2009-06-30 21:12:00,5.29939,5.29939,5.29789,5.29886,10000000.0
2009-06-30 21:13:00,5.29953,5.29953,5.29723,5.29877,14000000.0
2009-06-30 21:14:00,5.29777,5.2985,5.29745,5.29843,10000000.0
2009-06-30 21:15:00,5.29848,5.29915,5.29797,5.29839,15000000.0
2009-06-30 21:16:00,5.29884,5.29885,5.29715,5.29825,11000000.0
2009-06-30 21:17:00,5.29873,5.29947,5.29784,5.29894,13000000.0
2009-06-30 21:18:00,5.29906,5.30116,5.29858,5.30086,17000000.0
2009-06-30 21:19:00,5.29968,5.30045,5.29916,5.30045,12000000.0
2009-06-30 21:20:00,5.29964,5.30026,5.29847,5.29984,14000000.0
2009-06-30 21:21:00,5.30059,5.30066,5.29846,5.29988,11000000.0
2009-06-30 21:22:00,5.30035,5.30035,5.29862,5.2991,9000000.0
2009-06-30 21:23:00,5.29983,5.29987,5.2982,5.29835,7000000.0
2009-06-30 21:24:00,5.29905,5.29905,5.29663,5.29801,11000000.0
2009-06-30 21:25:00,5.29886,5.29886,5.2976,5.29849,7000000.0
2009-06-30 21:26:00,5.29752,5.29958,5.29745,5.29782,13000000.0
2009-06-30 21:27:00,5.29677,5.29908,5.29677,5.29774,11000000.0
2009-06-30 21:28:00,5.29865,5.3,5.29839,5.29869,15000000.0
2009-06-30 21:29:00,5.29837,5.29968,5.29837,5.2988,12000000.0
2009-06-30 21:30:00,5.29881,5.29933,5.298,5.29842,10000000.0
2009-06-30 21:31:00,5.29867,5.29901,5.29804,5.29846,10000000.0
2009-06-30 21:32:00,5.29804,5.29828,5.29668,5.29802,12000000.0
2009-06-30 21:33:00,5.29814,5.29814,5.29577,5.29615,19000000.0
2009-06-30 21:34:00,5.29692,5.29811,5.29649,5.29811,8000000.0
2009-06-30 21:35:00,5.29794,5.29879,5.29742,5.29742,20000000.0
2009-06-30 21:36:00,5.29917,5.29929,5.29763,5.29912,19000000.0
2009-06-30 21:37:00,5.29876,5.29914,5.29764,5.29896,19000000.0
2009-06-30 21:38:00,5.29703,5.29919,5.29703,5.29919,13000000.0
2009-06-30 21:39:00,5.29921,5.2995,5.29836,5.2984,17000000.0
2009-06-30 21:40:00,5.29879,5.29879,5.29748,5.29754,7000000.0
2009-06-30 21:41:00,5.29709,5.29832,5.29689,5.29736,11000000.0
2009-06-30 21:42:00,5.2977,5.29864,5.29712,5.29859,18000000.0
2009-06-30 21:43:00,5.29901,5.29901,5.29751,5.29811,13000000.0
2009-06-30 21:44:00,5.29705,5.29853,5.29689,5.29724,16000000.0
2009-06-30 21:45:00,5.29754,5.29807,5.29698,5.29807,11000000.0
2009-06-30 21:46:00,5.29779,5.29804,5.29612,5.29775,13000000.0
2009-06-30 21:47:00,5.29813,5.29813,5.29633,5.29735,13000000.0
2009-06-30 21:48:00,5.2982,5.29872,5.29724,5.29808,17000000.0
2009-06-30 21:49:00,5.29891,5.29891,5.29764,5.29764,8000000.0
2009-06-30 21:50:00,5.29889,5.29931,5.29758,5.29931,11000000.0
2009-06-30 21:51:00,5.29933,5.2997,5.29847,5.29884,13000000.0
2009-06-30 21:52:00,5.29877,5.3001,5.2986,5.29904,13000000.0
2009-06-30 21:53:00,5.30026,5.30053,5.29889,5.2997,14000000.0
2009-06-30 21:54:00,5.29993,5.3006,5.29935,5.30045,11000000.0
2009-06-30 21:55:00,5.2995,5.30141,5.2995,5.30141,17000000.0
2009-06-30 21:56:00,5.30057,5.30148,5.29905,5.30053,12000000.0
2009-06-30 21:57:00,5.29897,5.3011,5.29882,5.3011,16000000.0
2009-06-30 21:58:00,5.30019,5.30111,5.29968,5.30088,9000000.0
2009-06-30 21:59:00,5.30156,5.3026,5.29991,5.30227,18000000.0
2009-06-30 22:00:00,5.30147,5.30456,5.30147,5.30432,13000000.0
2009-06-30 22:01:00,5.30408,5.30445,5.3031,5.30332,11000000.0
2009-06-30 22:02:00,5.30366,5.30477,5.30266,5.304,17000000.0
2009-06-30 22:03:00,5.30438,5.30438,5.30252,5.3033,23000000.0
2009-06-30 22:04:00,5.30396,5.30396,5.30268,5.30335,15000000.0
2009-06-30 22:05:00,5.30274,5.30384,5.30257,5.30384,14000000.0
2009-06-30 22:06:00,5.30353,5.30353,5.3025,5.3025,15000000.0
2009-06-30 22:07:00,5.30483,5.30494,5.30286,5.30407,9000000.0
2009-06-30 22:08:00,5.30235,5.30485,5.30235,5.30485,18000000.0
2009-06-30 22:09:00,5.30427,5.30458,5.30316,5.3038,11000000.0
2009-06-30 22:10:00,5.30196,5.30369,5.30196,5.3024,7000000.0
2009-06-30 22:11:00,5.3035,5.30353,5.30192,5.30192,8000000.0
2009-06-30 22:12:00,5.30263,5.30341,5.30183,5.30341,16000000.0
2009-06-30 22:13:00,5.30284,5.30358,5.30192,5.30254,24000000.0
2009-06-30 22:14:00,5.30374,5.30382,5.30238,5.30274,9000000.0
2009-06-30 22:15:00,5.30275,5.30351,5.30223,5.30304,10000000.0
2009-06-30 22:16:00,5.3033,5.30374,5.30257,5.3036,13000000.0
2009-06-30 22:17:00,5.30326,5.30362,5.3018,5.30207,20000000.0
2009-06-30 22:18:00,5.30285,5.30285,5.30027,5.30027,11000000.0
2009-06-30 22:19:00,5.30108,5.30157,5.30024,5.30024,15000000.0
2009-06-30 22:20:00,5.30115,5.30128,5.29974,5.30111,16000000.0
2009-06-30 22:21:00,5.29959,5.30107,5.29959,5.29992,12000000.0
2009-06-30 22:22:00,5.30135,5.3023,5.30024,5.30082,14000000.0
2009-06-30 22:23:00,5.30294,5.30299,5.30131,5.30228,11000000.0
2009-06-30 22:24:00,5.30283,5.30283,5.30153,5.30233,16000000.0
2009-06-30 22:25:00,5.30221,5.30286,5.30175,5.30175,14000000.0
2009-06-30 22:26:00,5.30221,5.30222,5.30086,5.30147,10000000.0
2009-06-30 22:27:00,5.30247,5.30247,5.30115,5.30115,14000000.0
2009-06-30 22:28:00,5.30301,5.30301,5.30135,5.30208,12000000.0
2009-06-30 22:29:00,5.30271,5.30271,5.30142,5.30196,13000000.0
2009-06-30 22:30:00,5.30183,5.30253,5.30155,5.30253,8000000.0
2009-06-30 22:31:00,5.30217,5.30242,5.30111,5.30202,11000000.0
2009-06-30 22:32:00,5.30217,5.30283,5.30142,5.30235,20000000.0
2009-06-30 22:33:00,5.30266,5.30297,5.30156,5.30201,11000000.0
2009-06-30 22:34:00,5.30206,5.30263,5.30173,5.30209,10000000.0
2009-06-30 22:35:00,5.30222,5.30249,5.30074,5.30249,13000000.0
2009-06-30 22:36:00,5.30206,5.30257,5.30098,5.30098,9000000.0
2009-06-30 22:37:00,5.30172,5.30256,5.301,5.30255,13000000.0
2009-06-30 22:38:00,5.30213,5.30266,5.3015,5.3015,9000000.0
2009-06-30 22:39:00,5.30212,5.30275,5.30109,5.30194,12000000.0
2009-06-30 22:40:00,5.30244,5.30244,5.30168,5.30194,9000000.0
2009-06-30 22:41:00,5.30207,5.3029,5.30104,5.30239,14000000.0
2009-06-30 22:42:00,5.30237,5.30237,5.30145,5.30192,13000000.0
2009-06-30 22:43:00,5.30181,5.30286,5.3015,5.30171,12000000.0
2009-06-30 22:44:00,5.30216,5.30296,5.30101,5.30296,15000000.0
2009-06-30 22:45:00,5.30187,5.30324,5.30124,5.30324,13000000.0
2009-06-30 22:46:00,5.3026,5.30282,5.30173,5.30197,14000000.0
2009-06-30 22:47:00,5.30093,5.30203,5.30005,5.30065,15000000.0
2009-06-30 22:48:00,5.30017,5.30122,5.30006,5.30025,13000000.0
2009-06-30 22:49:00,5.30105,5.30105,5.29926,5.29926,13000000.0
2009-06-30 22:50:00,5.30107,5.30138,5.30003,5.30138,15000000.0
2009-06-30 22:51:00,5.30155,5.30155,5.29929,5.29929,14000000.0
2009-06-30 22:52:00,5.30044,5.3009,5.30044,5.3009,9000000.0
2009-06-30 22:53:00,5.30029,5.30097,5.29939,5.29939,15000000.0
2009-06-30 22:54:00,5.30028,5.30086,5.29908,5.30068,17000000.0
2009-06-30 22:55:00,5.30051,5.3008,5.29932,5.29932,16000000.0
2009-06-30 22:56:00,5.30119,5.30119,5.29922,5.30026,13000000.0
2009-06-30 22:57:00,5.30041,5.30089,5.29909,5.29909,8000000.0
2009-06-30 22:58:00,5.29923,5.30093,5.29923,5.3007,8000000.0
2009-06-30 22:59:00,5.30129,5.30129,5.29965,5.30046,19000000.0
2009-06-30 23:00:00,5.29966,5.30106,5.29912,5.29912,10000000.0
2009-06-30 23:01:00,5.29929,5.30085,5.29929,5.29998,7000000.0
2009-06-30 23:02:00,5.29955,5.30056,5.29883,5.29952,15000000.0
2009-06-30 23:03:00,5.29968,5.30022,5.29892,5.29914,17000000.0
2009-06-30 23:04:00,5.29997,5.30015,5.29838,5.29851,19000000.0
2009-06-30 23:05:00,5.29931,5.29979,5.29876,5.29876,9000000.0
2009-06-30 23:06:00,5.29938,5.3,5.2983,5.29877,12000000.0
2009-06-30 23:07:00,5.29899,5.29953,5.29811,5.29904,14000000.0
2009-06-30 23:08:00,5.29864,5.30019,5.29853,5.29891,16000000.0
2009-06-30 23:09:00,5.29904,5.2996,5.29904,5.29912,9000000.0
2009-06-30 23:10:00,5.29887,5.29986,5.29802,5.29802,12000000.0
2009-06-30 23:11:00,5.29906,5.301,5.29826,5.2994,14000000.0
2009-06-30 23:12:00,5.2994,5.29987,5.29888,5.29947,7000000.0
2009-06-30 23:13:00,5.29849,5.29997,5.29819,5.29952,14000000.0
2009-06-30 23:14:00,5.29935,5.29994,5.29858,5.29908,19000000.0
2009-06-30 23:15:00,5.29867,5.30052,5.29851,5.2998,13000000.0
2009-06-30 23:16:00,5.30013,5.30024,5.29834,5.29943,15000000.0
2009-06-30 23:17:00,5.29961,5.29998,5.29862,5.29882,11000000.0
2009-06-30 23:18:00,5.29866,5.29999,5.29859,5.29999,12000000.0
2009-06-30 23:19:00,5.29934,5.30039,5.29884,5.29954,14000000.0
2009-06-30 23:20:00,5.30001,5.30021,5.29909,5.30021,19000000.0
2009-06-30 23:21:00,5.30056,5.30085,5.29968,5.30085,7000000.0
2009-06-30 23:22:00,5.3007,5.3007,5.29963,5.29983,15000000.0
2009-06-30 23:23:00,5.29925,5.29996,5.29914,5.29985,11000000.0
2009-06-30 23:24:00,5.29985,5.30005,5.29985,5.29985,14000000.0
2009-06-30 23:25:00,5.29985,5.30005,5.29985,5.29985,11000000.0
2009-06-30 23:26:00,5.30005,5.30005,5.29985,5.29998,14000000.0
2009-06-30 23:27:00,5.29964,5.29964,5.29888,5.29888,11000000.0
2009-06-30 23:28:00,5.29996,5.30045,5.29901,5.29979,12000000.0
2009-06-30 23:29:00,5.29969,5.29982,5.29898,5.29982,16000000.0
2009-06-30 23:30:00,5.29945,5.29996,5.29905,5.29996,20000000.0
2009-06-30 23:31:00,5.29984,5.29991,5.29838,5.29838,11000000.0
2009-06-30 23:32:00,5.29886,5.30054,5.29884,5.29947,16000000.0
2009-06-30 23:33:00,5.30009,5.30037,5.29893,5.29949,12000000.0
2009-06-30 23:34:00,5.2989,5.30003,5.29853,5.29907,13000000.0
2009-06-30 23:35:00,5.29847,5.29958,5.29847,5.29946,9000000.0
2009-06-30 23:36:00,5.29975,5.29975,5.29955,5.29975,9000000.0
2009-06-30 23:37:00,5.3005,5.30058,5.29921,5.29921,14000000.0
2009-06-30 23:38:00,5.30032,5.30032,5.299,5.2992,13000000.0
2009-06-30 23:39:00,5.29966,5.29966,5.29937,5.29943,17000000.0
2009-06-30 23:40:00,5.29973,5.3003,5.29916,5.29983,12000000.0
2009-06-30 23:41:00,5.29869,5.30023,5.29843,5.2997,17000000.0
2009-06-30 23:42:00,5.30081,5.30081,5.2984,5.2984,22000000.0
2009-06-30 23:43:00,5.29846,5.3002,5.29837,5.29961,15000000.0
2009-06-30 23:44:00,5.29984,5.301,5.29945,5.30037,14000000.0
2009-06-30 23:45:00,5.30023,5.30094,5.29954,5.30035,20000000.0
2009-06-30 23:46:00,5.29965,5.30148,5.29951,5.30068,14000000.0
2009-06-30 23:47:00,5.30132,5.30147,5.29986,5.30036,10000000.0
2009-06-30 23:48:00,5.30052,5.30139,5.30048,5.30055,18000000.0
2009-06-30 23:49:00,5.30074,5.30122,5.2994,5.30006,14000000.0
2009-06-30 23:50:00,5.29998,5.30085,5.29998,5.3005,13000000.0
2009-06-30 23:51:00,5.29891,5.30029,5.29891,5.29906,8000000.0
2009-06-30 23:52:00,5.29962,5.30062,5.2996,5.29974,16000000.0
2009-06-30 23:53:00,5.29954,5.30041,5.29897,5.29976,18000000.0
2009-06-30 23:54:00,5.29941,5.3007,5.29898,5.30052,12000000.0
2009-06-30 23:55:00,5.30057,5.3009,5.29982,5.3004,19000000.0
2009-06-30 23:56:00,5.3011,5.30112,5.29944,5.30009,14000000.0
2009-06-30 23:57:00,5.30078,5.30126,5.30005,5.30048,16000000.0
2009-06-30 23:58:00,5.29995,5.29996,5.2977,5.2985,13000000.0
2009-06-30 23:59:00,5.29932,5.30029,5.29847,5.29945,14000000.0
2009-07-01 00:00:00,5.29901,5.29932,5.2977,5.29932,17000000.0
2009-07-01 00:01:00,5.29946,5.29946,5.29811,5.29903,12000000.0
2009-07-01 00:02:00,5.29896,5.30006,5.29888,5.29907,15000000.0
2009-07-01 00:03:00,5.29918,5.30025,5.29833,5.29917,14000000.0
2009-07-01 00:04:00,5.29958,5.30014,5.2988,5.2988,12000000.0
2009-07-01 00:05:00,5.29961,5.30032,5.29836,5.29979,12000000.0
2009-07-01 00:06:00,5.29879,5.30001,5.2982,5.29881,12000000.0
2009-07-01 00:07:00,5.29909,5.30065,5.29909,5.29971,11000000.0
2009-07-01 00:08:00,5.30003,5.30037,5.29922,5.29932,15000000.0
2009-07-01 00:09:00,5.30007,5.3007,5.29903,5.30021,12000000.0
2009-07-01 00:10:00,5.29991,5.30045,5.29862,5.29862,19000000.0
2009-07-01 00:11:00,5.29927,5.30045,5.29898,5.2998,8000000.0
2009-07-01 00:12:00,5.30054,5.30076,5.2994,5.29959,9000000.0
2009-07-01 00:13:00,5.30018,5.30045,5.2981,5.2981,13000000.0
2009-07-01 00:14:00,5.2983,5.30037,5.2983,5.2989,14000000.0
2009-07-01 00:15:00,5.29932,5.29964,5.29787,5.29787,12000000.0
2009-07-01 00:16:00,5.29904,5.29917,5.2985,5.299,12000000.0
2009-07-01 00:17:00,5.29918,5.29925,5.29905,5.29918,10000000.0
2009-07-01 00:18:00,5.29943,5.29964,5.29804,5.29848,19000000.0
2009-07-01 00:19:00,5.29814,5.29906,5.29744,5.29776,12000000.0
2009-07-01 00:20:00,5.29889,5.29996,5.29839,5.2991,11000000.0
2009-07-01 00:21:00,5.29916,5.30021,5.29903,5.29903,14000000.0
2009-07-01 00:22:00,5.29942,5.2998,5.29905,5.29939,13000000.0
2009-07-01 00:23:00,5.30024,5.30086,5.2993,5.29981,13000000.0
2009-07-01 00:24:00,5.30029,5.3006,5.30003,5.3006,9000000.0
2009-07-01 00:25:00,5.29997,5.30027,5.29885,5.29936,13000000.0
2009-07-01 00:26:00,5.29959,5.30029,5.29935,5.30029,14000000.0
2009-07-01 00:27:00,5.29993,5.30056,5.2987,5.29897,15000000.0
2009-07-01 00:28:00,5.29918,5.3002,5.29865,5.29978,7000000.0
2009-07-01 00:29:00,5.30012,5.30053,5.29893,5.29991,17000000.0
2009-07-01 00:30:00,5.2998,5.30061,5.29911,5.30061,9000000.0
2009-07-01 00:31:00,5.29994,5.30049,5.29916,5.3,13000000.0
2009-07-01 00:32:00,5.29899,5.30037,5.29879,5.29978,8000000.0
2009-07-01 00:33:00,5.29978,5.30002,5.29956,5.29956,19000000.0
2009-07-01 00:34:00,5.29941,5.30042,5.29872,5.29872,15000000.0
2009-07-01 00:35:00,5.2996,5.30004,5.29862,5.29862,12000000.0
2009-07-01 00:36:00,5.29957,5.30021,5.29883,5.29953,15000000.0
2009-07-01 00:37:00,5.30045,5.30055,5.29881,5.29945,15000000.0
2009-07-01 00:38:00,5.29944,5.29983,5.29829,5.29921,18000000.0
2009-07-01 00:39:00,5.29904,5.2996,5.29833,5.29917,20000000.0
2009-07-01 00:40:00,5.29929,5.29977,5.29848,5.29867,10000000.0
2009-07-01 00:41:00,5.29903,5.2999,5.29875,5.2991,9000000.0
2009-07-01 00:42:00,5.2992,5.29979,5.29838,5.29956,16000000.0
2009-07-01 00:43:00,5.29817,5.29989,5.29817,5.29931,16000000.0
2009-07-01 00:44:00,5.29999,5.29999,5.29935,5.29981,10000000.0
2009-07-01 00:45:00,5.29982,5.30059,5.2987,5.2987,16000000.0
2009-07-01 00:46:00,5.29978,5.3003,5.29852,5.3003,12000000.0
2009-07-01 00:47:00,5.2995,5.29991,5.2987,5.29957,8000000.0
2009-07-01 00:48:00,5.29924,5.3002,5.29838,5.29845,16000000.0
2009-07-01 00:49:00,5.29887,5.2994,5.29887,5.29901,11000000.0
2009-07-01 00:50:00,5.29889,5.29927,5.29867,5.29867,9000000.0
2009-07-01 00:51:00,5.29874,5.29969,5.29855,5.29879,9000000.0
2009-07-01 00:52:00,5.30015,5.3002,5.2985,5.29912,18000000.0
2009-07-01 00:53:00,5.29966,5.3,5.29899,5.29989,12000000.0
2009-07-01 00:54:00,5.29895,5.30041,5.29863,5.29924,12000000.0
2009-07-01 00:55:00,5.29923,5.29959,5.29836,5.29909,11000000.0
2009-07-01 00:56:00,5.29775,5.29962,5.29775,5.29883,14000000.0
2009-07-01 00:57:00,5.29899,5.29913,5.29788,5.29903,15000000.0
2009-07-01 00:58:00,5.29911,5.29926,5.29745,5.29745,9000000.0
2009-07-01 00:59:00,5.29725,5.29905,5.29711,5.29896,17000000.0
2009-07-01 01:00:00,5.29733,5.29846,5.29672,5.29687,12000000.0
2009-07-01 01:01:00,5.29659,5.29854,5.29659,5.29854,15000000.0
2009-07-01 01:02:00,5.29888,5.29888,5.29635,5.29635,10000000.0
2009-07-01 01:03:00,5.29624,5.29773,5.29598,5.29773,13000000.0
2009-07-01 01:04:00,5.29716,5.29798,5.29631,5.29727,13000000.0
2009-07-01 01:05:00,5.29819,5.29819,5.29644,5.2976,13000000.0
2009-07-01 01:06:00,5.29737,5.29782,5.29619,5.29649,12000000.0
2009-07-01 01:07:00,5.29692,5.29822,5.29657,5.29782,13000000.0
2009-07-01 01:08:00,5.29832,5.29876,5.29693,5.29704,15000000.0
2009-07-01 01:09:00,5.2972,5.29802,5.29685,5.29748,17000000.0
2009-07-01 01:10:00,5.29819,5.29887,5.29736,5.29802,10000000.0
2009-07-01 01:11:00,5.29798,5.29833,5.29676,5.29676,11000000.0
2009-07-01 01:12:00,5.29856,5.29908,5.29787,5.29907,10000000.0
2009-07-01 01:13:00,5.29913,5.29965,5.29803,5.29861,11000000.0
2009-07-01 01:14:00,5.29942,5.2997,5.29874,5.2993,13000000.0
2009-07-01 01:15:00,5.29978,5.30006,5.29895,5.2992,9000000.0
2009-07-01 01:16:00,5.29976,5.30025,5.29914,5.29929,12000000.0
2009-07-01 01:17:00,5.29936,5.29955,5.29807,5.29891,11000000.0
2009-07-01 01:18:00,5.29873,5.2998,5.29813,5.29813,12000000.0
2009-07-01 01:19:00,5.29888,5.29943,5.29764,5.29764,19000000.0
2009-07-01 01:20:00,5.29877,5.29877,5.29712,5.29712,11000000.0
2009-07-01 01:21:00,5.29776,5.29872,5.29682,5.29832,12000000.0
2009-07-01 01:22:00,5.2991,5.29917,5.29867,5.29867,9000000.0
2009-07-01 01:23:00,5.29829,5.29904,5.297,5.29796,13000000.0
2009-07-01 01:24:00,5.29778,5.29843,5.29641,5.29684,14000000.0
2009-07-01 01:25:00,5.29755,5.29786,5.29675,5.29732,11000000.0
2009-07-01 01:26:00,5.29581,5.29646,5.29399,5.29497,10000000.0
2009-07-01 01:27:00,5.29331,5.29508,5.29168,5.29508,17000000.0
2009-07-01 01:28:00,5.29504,5.29504,5.29319,5.29463,13000000.0
2009-07-01 01:29:00,5.29478,5.29516,5.293,5.29424,19000000.0
2009-07-01 01:30:00,5.29452,5.29493,5.29318,5.29401,15000000.0
2009-07-01 01:31:00,5.29375,5.29409,5.29218,5.29339,15000000.0
2009-07-01 01:32:00,5.29304,5.29357,5.29205,5.29269,12000000.0
2009-07-01 01:33:00,5.29272,5.29436,5.29215,5.29436,8000000.0
2009-07-01 01:34:00,5.2929,5.29485,5.2929,5.29389,18000000.0
2009-07-01 01:35:00,5.29418,5.2947,5.29328,5.29414,12000000.0
2009-07-01 01:36:00,5.29318,5.29478,5.29318,5.2947,16000000.0
2009-07-01 01:37:00,5.29396,5.29433,5.29269,5.29379,15000000.0
2009-07-01 01:38:00,5.29358,5.29453,5.29296,5.29453,18000000.0
2009-07-01 01:39:00,5.2933,5.29433,5.2933,5.29407,10000000.0
2009-07-01 01:40:00,5.29389,5.29421,5.29296,5.29313,11000000.0
2009-07-01 01:41:00,5.294,5.2944,5.29312,5.29312,16000000.0
2009-07-01 01:42:00,5.29314,5.29434,5.29314,5.29419,14000000.0
2009-07-01 01:43:00,5.29418,5.29567,5.29362,5.29544,16000000.0
2009-07-01 01:44:00,5.29614,5.29661,5.29446,5.29661,15000000.0
2009-07-01 01:45:00,5.29598,5.297,5.29535,5.297,16000000.0
2009-07-01 01:46:00,5.29602,5.29681,5.29553,5.2959,9000000.0
2009-07-01 01:47:00,5.29556,5.29651,5.29549,5.2962,17000000.0
2009-07-01 01:48:00,5.29668,5.29768,5.29601,5.29724,16000000.0
2009-07-01 01:49:00,5.29717,5.29736,5.29634,5.29658,10000000.0
2009-07-01 01:50:00,5.29703,5.29703,5.29566,5.29672,11000000.0
2009-07-01 01:51:00,5.29736,5.29873,5.2972,5.29748,12000000.0
2009-07-01 01:52:00,5.29803,5.29913,5.29746,5.29913,12000000.0
2009-07-01 01:53:00,5.29766,5.29872,5.29727,5.29727,18000000.0
2009-07-01 01:54:00,5.29784,5.29823,5.29592,5.29665,14000000.0
2009-07-01 01:55:00,5.29681,5.29846,5.2965,5.29755,18000000.0
2009-07-01 01:56:00,5.29779,5.29872,5.29704,5.29704,8000000.0
2009-07-01 01:57:00,5.29786,5.29847,5.29604,5.29674,13000000.0
2009-07-01 01:58:00,5.29674,5.29691,5.29562,5.29652,11000000.0
2009-07-01 01:59:00,5.29638,5.29755,5.29576,5.29739,11000000.0
2009-07-01 02:00:00,5.297,5.29732,5.29695,5.29723,16000000.0
2009-07-01 02:01:00,5.29732,5.29786,5.29601,5.29699,21000000.0
2009-07-01 02:02:00,5.29737,5.29737,5.29609,5.29651,10000000.0
2009-07-01 02:03:00,5.29641,5.29677,5.29551,5.29606,8000000.0
2009-07-01 02:04:00,5.29691,5.29742,5.29567,5.29635,14000000.0
2009-07-01 02:05:00,5.29633,5.29763,5.29611,5.29653,14000000.0
2009-07-01 02:06:00,5.29829,5.30046,5.2975,5.30009,15000000.0
2009-07-01 02:07:00,5.30205,5.30236,5.29966,5.30083,10000000.0
2009-07-01 02:08:00,5.29996,5.30092,5.2998,5.30067,16000000.0
2009-07-01 02:09:00,5.29904,5.29978,5.2982,5.29901,18000000.0
2009-07-01 02:10:00,5.29899,5.30058,5.29876,5.29996,16000000.0
2009-07-01 02:11:00,5.30014,5.30069,5.29862,5.29947,14000000.0
2009-07-01 02:12:00,5.29899,5.29991,5.29848,5.29918,10000000.0
2009-07-01 02:13:00,5.29867,5.29992,5.29777,5.29785,15000000.0
2009-07-01 02:14:00,5.29866,5.29912,5.29738,5.29786,19000000.0
2009-07-01 02:15:00,5.29817,5.29895,5.29744,5.29865,12000000.0
2009-07-01 02:16:00,5.29876,5.30002,5.29821,5.29979,18000000.0
2009-07-01 02:17:00,5.29956,5.30008,5.29887,5.29958,14000000.0
2009-07-01 02:18:00,5.29929,5.30143,5.29902,5.30143,12000000.0
2009-07-01 02:19:00,5.30154,5.30185,5.29905,5.29977,14000000.0
2009-07-01 02:20:00,5.29992,5.29999,5.29854,5.29986,13000000.0
2009-07-01 02:21:00,5.29872,5.29945,5.29779,5.29891,15000000.0
2009-07-01 02:22:00,5.29832,5.2993,5.29748,5.29814,13000000.0
2009-07-01 02:23:00,5.29847,5.29859,5.29624,5.29719,16000000.0
2009-07-01 02:24:00,5.2973,5.29791,5.29648,5.29745,17000000.0
2009-07-01 02:25:00,5.29704,5.29803,5.29641,5.29714,10000000.0
2009-07-01 02:26:00,5.29771,5.29849,5.29675,5.29805,13000000.0
2009-07-01 02:27:00,5.29782,5.29793,5.29693,5.29755,7000000.0
2009-07-01 02:28:00,5.29619,5.29724,5.2959,5.29724,9000000.0
2009-07-01 02:29:00,5.29662,5.2971,5.29575,5.2971,20000000.0
2009-07-01 02:30:00,5.29581,5.29646,5.29524,5.2961,11000000.0
2009-07-01 02:31:00,5.29602,5.29727,5.29554,5.29727,9000000.0
2009-07-01 02:32:00,5.2954,5.29684,5.29532,5.29684,13000000.0
2009-07-01 02:33:00,5.29542,5.29666,5.29489,5.29614,14000000.0
2009-07-01 02:34:00,5.29618,5.29655,5.2945,5.29624,17000000.0
2009-07-01 02:35:00,5.29636,5.29681,5.29511,5.29588,15000000.0
2009-07-01 02:36:00,5.29719,5.29788,5.2964,5.29788,14000000.0
2009-07-01 02:37:00,5.29789,5.29828,5.29671,5.29828,13000000.0
2009-07-01 02:38:00,5.29737,5.2985,5.2968,5.29792,14000000.0
2009-07-01 02:39:00,5.29849,5.299,5.29732,5.29771,15000000.0
2009-07-01 02:40:00,5.29835,5.29922,5.29751,5.29843,12000000.0
2009-07-01 02:41:00,5.29853,5.29871,5.29748,5.29748,13000000.0
2009-07-01 02:42:00,5.29818,5.29866,5.29702,5.29797,16000000.0
2009-07-01 02:43:00,5.29813,5.29924,5.29745,5.29745,18000000.0
2009-07-01 02:44:00,5.29839,5.29884,5.29777,5.29842,10000000.0
2009-07-01 02:45:00,5.29868,5.29875,5.29722,5.29874,14000000.0
2009-07-01 02:46:00,5.29907,5.29907,5.29761,5.29837,18000000.0
2009-07-01 02:47:00,5.29893,5.29925,5.2976,5.29916,17000000.0
2009-07-01 02:48:00,5.29939,5.29939,5.29808,5.29831,7000000.0
2009-07-01 02:49:00,5.29915,5.29915,5.29895,5.29895,13000000.0
2009-07-01 02:50:00,5.29908,5.29915,5.29895,5.29915,14000000.0
2009-07-01 02:51:00,5.29874,5.29904,5.29764,5.29764,15000000.0
2009-07-01 02:52:00,5.29895,5.29955,5.29788,5.29859,15000000.0
2009-07-01 02:53:00,5.2983,5.29891,5.29737,5.29751,9000000.0
2009-07-01 02:54:00,5.29843,5.30017,5.2978,5.29978,13000000.0
2009-07-01 02:55:00,5.30028,5.30036,5.29856,5.29988,11000000.0
2009-07-01 02:56:00,5.2992,5.30003,5.2989,5.29977,18000000.0
2009-07-01 02:57:00,5.30002,5.30067,5.29882,5.29964,13000000.0
2009-07-01 02:58:00,5.30085,5.301,5.29915,5.30036,9000000.0
2009-07-01 02:59:00,5.30142,5.30142,5.29984,5.30018,14000000.0
2009-07-01 03:00:00,5.30082,5.30297,5.30029,5.30223,11000000.0
2009-07-01 03:01:00,5.30408,5.30478,5.30111,5.30308,11000000.0
2009-07-01 03:02:00,5.30444,5.30463,5.30329,5.30453,11000000.0
2009-07-01 03:03:00,5.30407,5.30622,5.30353,5.30595,23000000.0
2009-07-01 03:04:00,5.30719,5.30719,5.30527,5.3056,11000000.0
2009-07-01 03:05:00,5.3043,5.3059,5.30403,5.3052,17000000.0
2009-07-01 03:06:00,5.30758,5.30933,5.30646,5.30933,9000000.0
2009-07-01 03:07:00,5.30843,5.30988,5.30791,5.30963,15000000.0
2009-07-01 03:08:00,5.30918,5.30977,5.30628,5.30721,12000000.0
2009-07-01 03:09:00,5.30918,5.30975,5.30847,5.30975,15000000.0
2009-07-01 03:10:00,5.31073,5.31073,5.30837,5.30931,19000000.0
2009-07-01 03:11:00,5.30793,5.30941,5.30762,5.30912,15000000.0
2009-07-01 03:12:00,5.3088,5.30972,5.30779,5.30827,18000000.0
2009-07-01 03:13:00,5.30862,5.30936,5.30755,5.30784,18000000.0
2009-07-01 03:14:00,5.30905,5.30947,5.30815,5.30911,10000000.0
2009-07-01 03:15:00,5.30904,5.30904,5.30647,5.30678,7000000.0
2009-07-01 03:16:00,5.3067,5.30906,5.30598,5.30906,8000000.0
2009-07-01 03:17:00,5.30926,5.30926,5.30702,5.30818,10000000.0
2009-07-01 03:18:00,5.30799,5.30826,5.307,5.30732,15000000.0
2009-07-01 03:19:00,5.30669,5.30819,5.30669,5.3076,10000000.0
2009-07-01 03:20:00,5.30806,5.30845,5.30652,5.30675,16000000.0
2009-07-01 03:21:00,5.30714,5.3074,5.30613,5.3072,11000000.0
2009-07-01 03:22:00,5.3055,5.30716,5.30536,5.30666,10000000.0
2009-07-01 03:23:00,5.30745,5.30754,5.30562,5.30617,12000000.0
2009-07-01 03:24:00,5.30542,5.30678,5.3051,5.30637,13000000.0
2009-07-01 03:25:00,5.30726,5.30726,5.30525,5.30584,11000000.0
2009-07-01 03:26:00,5.30703,5.30766,5.30558,5.30593,13000000.0
2009-07-01 03:27:00,5.3073,5.30761,5.30627,5.3071,14000000.0
2009-07-01 03:28:00,5.30737,5.30819,5.30643,5.30737,18000000.0
2009-07-01 03:29:00,5.30734,5.30822,5.30682,5.3077,15000000.0
2009-07-01 03:30:00,5.30797,5.30797,5.30498,5.30624,10000000.0
2009-07-01 03:31:00,5.30715,5.30806,5.30555,5.30725,13000000.0
2009-07-01 03:32:00,5.30784,5.31082,5.30719,5.31038,16000000.0
2009-07-01 03:33:00,5.31161,5.31161,5.30967,5.31024,13000000.0
2009-07-01 03:34:00,5.31055,5.31204,5.30982,5.31191,16000000.0
2009-07-01 03:35:00,5.31133,5.3119,5.3104,5.31182,10000000.0
2009-07-01 03:36:00,5.31094,5.31156,5.30986,5.30986,11000000.0
2009-07-01 03:37:00,5.31085,5.31204,5.31039,5.31204,13000000.0
2009-07-01 03:38:00,5.31171,5.31278,5.31114,5.31225,13000000.0
2009-07-01 03:39:00,5.31189,5.31263,5.31098,5.31192,13000000.0
2009-07-01 03:40:00,5.31141,5.31154,5.30963,5.31021,12000000.0
2009-07-01 03:41:00,5.3096,5.30963,5.30773,5.30889,16000000.0
2009-07-01 03:42:00,5.30967,5.3105,5.30862,5.31016,21000000.0
2009-07-01 03:43:00,5.30776,5.30947,5.3077,5.30851,18000000.0
2009-07-01 03:44:00,5.30739,5.30887,5.30733,5.30856,15000000.0
2009-07-01 03:45:00,5.30892,5.30892,5.30766,5.30874,9000000.0
2009-07-01 03:46:00,5.30912,5.30912,5.30673,5.30789,8000000.0
2009-07-01 03:47:00,5.30835,5.30835,5.30736,5.30789,11000000.0
2009-07-01 03:48:00,5.30699,5.30751,5.30637,5.3068,9000000.0
2009-07-01 03:49:00,5.3079,5.3095,5.30744,5.30945,16000000.0
2009-07-01 03:50:00,5.30905,5.30928,5.30791,5.30864,19000000.0
2009-07-01 03:51:00,5.30793,5.30846,5.30707,5.30707,9000000.0
2009-07-01 03:52:00,5.30726,5.30905,5.30726,5.30886,19000000.0
2009-07-01 03:53:00,5.30876,5.30902,5.30796,5.30811,10000000.0
2009-07-01 03:54:00,5.30893,5.30942,5.30664,5.3073,17000000.0
2009-07-01 03:55:00,5.30789,5.30819,5.30664,5.30764,16000000.0
2009-07-01 03:56:00,5.30727,5.3084,5.30721,5.30789,7000000.0
2009-07-01 03:57:00,5.30823,5.30901,5.30754,5.30895,11000000.0
2009-07-01 03:58:00,5.30827,5.30874,5.3074,5.30827,12000000.0
2009-07-01 03:59:00,5.30806,5.309,5.30749,5.30804,17000000.0
2009-07-01 04:00:00,5.30818,5.30845,5.30672,5.3074,12000000.0
2009-07-01 04:01:00,5.30572,5.30721,5.30532,5.3066,16000000.0
2009-07-01 04:02:00,5.30539,5.30777,5.30539,5.30575,14000000.0
2009-07-01 04:03:00,5.30734,5.30746,5.3061,5.3066,12000000.0
2009-07-01 04:04:00,5.30601,5.30703,5.30489,5.30663,16000000.0
2009-07-01 04:05:00,5.30648,5.30759,5.3061,5.30626,13000000.0
2009-07-01 04:06:00,5.30637,5.30671,5.30542,5.30542,16000000.0
2009-07-01 04:07:00,5.30593,5.30678,5.305,5.30667,13000000.0
2009-07-01 04:08:00,5.30647,5.30657,5.30525,5.30549,14000000.0
2009-07-01 04:09:00,5.30538,5.30615,5.30445,5.30528,10000000.0
2009-07-01 04:10:00,5.30574,5.30617,5.30485,5.30617,12000000.0
2009-07-01 04:11:00,5.30573,5.30573,5.30333,5.30333,14000000.0
2009-07-01 04:12:00,5.30362,5.30416,5.30233,5.30241,19000000.0
2009-07-01 04:13:00,5.30404,5.30435,5.30288,5.30421,20000000.0
2009-07-01 04:14:00,5.3034,5.30383,5.302,5.30353,12000000.0
2009-07-01 04:15:00,5.30268,5.30353,5.30249,5.30249,8000000.0
2009-07-01 04:16:00,5.30352,5.3053,5.30328,5.30418,13000000.0
2009-07-01 04:17:00,5.30462,5.30747,5.30462,5.30687,15000000.0
2009-07-01 04:18:00,5.30684,5.30735,5.30503,5.30503,9000000.0
2009-07-01 04:19:00,5.30432,5.30618,5.30384,5.30533,12000000.0
2009-07-01 04:20:00,5.30596,5.30596,5.30386,5.30414,9000000.0
2009-07-01 04:21:00,5.30374,5.30534,5.30314,5.30459,17000000.0
2009-07-01 04:22:00,5.30499,5.30564,5.30417,5.30449,14000000.0
2009-07-01 04:23:00,5.30562,5.30622,5.30491,5.30601,10000000.0
2009-07-01 04:24:00,5.30631,5.3067,5.30513,5.30582,12000000.0
2009-07-01 04:25:00,5.30473,5.30526,5.30365,5.30465,10000000.0
2009-07-01 04:26:00,5.3039,5.30523,5.30354,5.30501,7000000.0
2009-07-01 04:27:00,5.30454,5.30514,5.30331,5.30432,15000000.0
2009-07-01 04:28:00,5.30363,5.30424,5.30292,5.30407,7000000.0
2009-07-01 04:29:00,5.3035,5.30376,5.3022,5.30355,14000000.0
2009-07-01 04:30:00,5.30305,5.30419,5.30247,5.303,11000000.0
2009-07-01 04:31:00,5.30391,5.30515,5.30275,5.30418,15000000.0
2009-07-01 04:32:00,5.30459,5.30459,5.30231,5.30256,17000000.0
2009-07-01 04:33:00,5.30264,5.30415,5.30235,5.30403,14000000.0
2009-07-01 04:34:00,5.3026,5.30426,5.3026,5.3038,9000000.0
2009-07-01 04:35:00,5.30339,5.30465,5.30333,5.30401,12000000.0
2009-07-01 04:36:00,5.3042,5.30469,5.30348,5.30398,12000000.0
2009-07-01 04:37:00,5.30292,5.30461,5.30292,5.30395,12000000.0
2009-07-01 04:38:00,5.30422,5.30498,5.30362,5.30498,11000000.0
2009-07-01 04:39:00,5.30481,5.30507,5.30362,5.30503,17000000.0
2009-07-01 04:40:00,5.30383,5.30419,5.303,5.303,9000000.0
2009-07-01 04:41:00,5.30405,5.30424,5.30255,5.30255,10000000.0
2009-07-01 04:42:00,5.30388,5.30507,5.30356,5.30507,8000000.0
2009-07-01 04:43:00,5.30336,5.30514,5.30336,5.3039,18000000.0
2009-07-01 04:44:00,5.30416,5.30434,5.30334,5.30433,9000000.0
2009-07-01 04:45:00,5.30284,5.30462,5.30283,5.30283,9000000.0
2009-07-01 04:46:00,5.30322,5.30437,5.30291,5.30412,16000000.0
2009-07-01 04:47:00,5.30338,5.30473,5.30303,5.30404,12000000.0
2009-07-01 04:48:00,5.30419,5.30534,5.30357,5.3052,10000000.0
2009-07-01 04:49:00,5.30412,5.30446,5.30305,5.30387,16000000.0
2009-07-01 04:50:00,5.30389,5.30459,5.30274,5.30274,16000000.0
2009-07-01 04:51:00,5.30428,5.30445,5.3031,5.30436,20000000.0
2009-07-01 04:52:00,5.30477,5.30477,5.30346,5.30457,13000000.0
2009-07-01 04:53:00,5.30442,5.30461,5.30166,5.3029,11000000.0
2009-07-01 04:54:00,5.3023,5.3024,5.3012,5.30221,11000000.0
2009-07-01 04:55:00,5.30189,5.30189,5.30028,5.30028,12000000.0
2009-07-01 04:56:00,5.30044,5.30117,5.29903,5.30064,16000000.0
2009-07-01 04:57:00,5.30009,5.30009,5.29859,5.29907,7000000.0
2009-07-01 04:58:00,5.29919,5.3003,5.29892,5.29892,13000000.0
2009-07-01 04:59:00,5.29983,5.30103,5.29948,5.30028,17000000.0
2009-07-01 05:00:00,5.29969,5.30085,5.29917,5.30073,10000000.0
2009-07-01 05:01:00,5.30101,5.30207,5.30038,5.30207,13000000.0
2009-07-01 05:02:00,5.30164,5.30226,5.30028,5.30149,18000000.0
2009-07-01 05:03:00,5.30107,5.30256,5.30083,5.30256,9000000.0
2009-07-01 05:04:00,5.30175,5.30319,5.30077,5.30138,12000000.0
2009-07-01 05:05:00,5.30149,5.30267,5.30111,5.30267,10000000.0
2009-07-01 05:06:00,5.30179,5.30281,5.30108,5.30174,20000000.0
2009-07-01 05:07:00,5.30199,5.3035,5.3017,5.3035,10000000.0
2009-07-01 05:08:00,5.30164,5.3036,5.30123,5.30215,17000000.0
2009-07-01 05:09:00,5.30221,5.30276,5.30134,5.30241,15000000.0
2009-07-01 05:10:00,5.30298,5.30325,5.30133,5.30182,10000000.0
2009-07-01 05:11:00,5.30316,5.30333,5.30176,5.30285,16000000.0
2009-07-01 05:12:00,5.30247,5.30279,5.30189,5.30219,7000000.0
2009-07-01 05:13:00,5.30141,5.3031,5.30141,5.30241,12000000.0
2009-07-01 05:14:00,5.3021,5.30231,5.30121,5.30185,14000000.0
2009-07-01 05:15:00,5.30179,5.30231,5.30034,5.30076,16000000.0
2009-07-01 05:16:00,5.30175,5.30209,5.30086,5.30164,15000000.0
2009-07-01 05:17:00,5.3022,5.3025,5.30093,5.3013,10000000.0
2009-07-01 05:18:00,5.30199,5.30309,5.30163,5.30302,13000000.0
2009-07-01 05:19:00,5.30132,5.3026,5.30124,5.30124,13000000.0
2009-07-01 05:20:00,5.3014,5.30296,5.3014,5.3023,20000000.0
2009-07-01 05:21:00,5.30159,5.30291,5.30159,5.30256,9000000.0
2009-07-01 05:22:00,5.3028,5.30315,5.30129,5.30164,17000000.0
2009-07-01 05:23:00,5.30243,5.30271,5.30147,5.30213,14000000.0
2009-07-01 05:24:00,5.30177,5.30228,5.30094,5.30094,19000000.0
2009-07-01 05:25:00,5.30134,5.30229,5.30065,5.30229,13000000.0
2009-07-01 05:26:00,5.30096,5.30231,5.3,5.3,13000000.0
2009-07-01 05:27:00,5.30135,5.30197,5.30059,5.30138,13000000.0
2009-07-01 05:28:00,5.30095,5.3012,5.29991,5.30096,10000000.0
2009-07-01 05:29:00,5.30101,5.30152,5.29984,5.29984,17000000.0
2009-07-01 05:30:00,5.3007,5.30131,5.29933,5.29984,21000000.0
2009-07-01 05:31:00,5.29986,5.30073,5.29954,5.30026,13000000.0
2009-07-01 05:32:00,5.29918,5.30041,5.29771,5.29976,16000000.0
2009-07-01 05:33:00,5.29812,5.29961,5.29753,5.29761,13000000.0
2009-07-01 05:34:00,5.29739,5.29849,5.29654,5.29826,13000000.0
2009-07-01 05:35:00,5.29842,5.29842,5.29658,5.29785,14000000.0
2009-07-01 05:36:00,5.29711,5.29906,5.29703,5.29763,18000000.0
2009-07-01 05:37:00,5.29867,5.29933,5.29743,5.29899,12000000.0
2009-07-01 05:38:00,5.29917,5.29938,5.29749,5.29762,13000000.0
2009-07-01 05:39:00,5.29767,5.2986,5.29591,5.29779,21000000.0
2009-07-01 05:40:00,5.2968,5.29851,5.29554,5.29769,14000000.0
2009-07-01 05:41:00,5.29768,5.2985,5.29674,5.2985,13000000.0
2009-07-01 05:42:00,5.29824,5.29824,5.29628,5.29628,8000000.0
2009-07-01 05:43:00,5.29807,5.29807,5.29626,5.29666,13000000.0
2009-07-01 05:44:00,5.29622,5.2969,5.29511,5.29511,13000000.0
2009-07-01 05:45:00,5.2969,5.29798,5.29593,5.29662,24000000.0
2009-07-01 05:46:00,5.2957,5.29775,5.2957,5.29729,14000000.0
2009-07-01 05:47:00,5.29733,5.29747,5.29627,5.2964,11000000.0
2009-07-01 05:48:00,5.29751,5.29751,5.29545,5.29655,18000000.0
2009-07-01 05:49:00,5.29633,5.29659,5.29514,5.29518,10000000.0
2009-07-01 05:50:00,5.29576,5.29605,5.29492,5.29568,10000000.0
2009-07-01 05:51:00,5.29565,5.29667,5.29551,5.29667,11000000.0
2009-07-01 05:52:00,5.29657,5.29754,5.2957,5.29582,19000000.0
2009-07-01 05:53:00,5.29681,5.29866,5.29681,5.29729,15000000.0
2009-07-01 05:54:00,5.29884,5.29942,5.2981,5.29894,7000000.0
2009-07-01 05:55:00,5.2988,5.29945,5.2976,5.29917,12000000.0
2009-07-01 05:56:00,5.29985,5.29998,5.29773,5.29906,16000000.0
2009-07-01 05:57:00,5.29771,5.29842,5.29697,5.29697,11000000.0
2009-07-01 05:58:00,5.29874,5.29874,5.29696,5.29784,22000000.0
2009-07-01 05:59:00,5.29803,5.29971,5.298,5.29971,9000000.0
2009-07-01 06:00:00,5.29902,5.29996,5.29854,5.29937,17000000.0
2009-07-01 06:01:00,5.29927,5.29947,5.29732,5.29907,18000000.0
2009-07-01 06:02:00,5.29887,5.29913,5.29776,5.29899,18000000.0
2009-07-01 06:03:00,5.29967,5.29967,5.29794,5.29882,16000000.0
2009-07-01 06:04:00,5.29912,5.29938,5.29821,5.29821,8000000.0
2009-07-01 06:05:00,5.29895,5.29895,5.29739,5.29739,10000000.0
2009-07-01 06:06:00,5.29753,5.29894,5.29742,5.29742,27000000.0
2009-07-01 06:07:00,5.29809,5.29869,5.29669,5.29669,17000000.0
2009-07-01 06:08:00,5.29757,5.29864,5.29722,5.29786,14000000.0
2009-07-01 06:09:00,5.29821,5.29821,5.29691,5.29727,13000000.0
2009-07-01 06:10:00,5.29724,5.29814,5.29677,5.29754,14000000.0
2009-07-01 06:11:00,5.29779,5.29829,5.29696,5.29829,16000000.0
2009-07-01 06:12:00,5.29829,5.29829,5.29666,5.29678,17000000.0
2009-07-01 06:13:00,5.29669,5.29827,5.29669,5.29793,14000000.0
2009-07-01 06:14:00,5.2984,5.2984,5.29678,5.29706,12000000.0
2009-07-01 06:15:00,5.29823,5.29858,5.29714,5.29807,13000000.0
2009-07-01 06:16:00,5.29875,5.29888,5.29774,5.29845,14000000.0
2009-07-01 06:17:00,5.29803,5.29834,5.29756,5.2981,11000000.0
2009-07-01 06:18:00,5.29883,5.29883,5.2966,5.29789,12000000.0
2009-07-01 06:19:00,5.29698,5.29839,5.29698,5.2978,19000000.0
2009-07-01 06:20:00,5.29802,5.29843,5.29718,5.29756,11000000.0
2009-07-01 06:21:00,5.29747,5.29784,5.297,5.29753,9000000.0
2009-07-01 06:22:00,5.29788,5.29834,5.29705,5.29765,22000000.0
2009-07-01 06:23:00,5.29859,5.29956,5.29749,5.29956,18000000.0
2009-07-01 06:24:00,5.29962,5.30004,5.29872,5.29997,8000000.0
2009-07-01 06:25:00,5.29936,5.30028,5.29929,5.29962,9000000.0
2009-07-01 06:26:00,5.30005,5.30061,5.29846,5.29918,13000000.0
2009-07-01 06:27:00,5.30071,5.301,5.29906,5.30034,15000000.0
2009-07-01 06:28:00,5.30026,5.30101,5.29939,5.29983,18000000.0
2009-07-01 06:29:00,5.29981,5.30043,5.29889,5.30008,16000000.0
2009-07-01 06:30:00,5.30049,5.30155,5.30042,5.30123,10000000.0
2009-07-01 06:31:00,5.30097,5.30108,5.2999,5.30101,13000000.0
2009-07-01 06:32:00,5.30095,5.30095,5.2998,5.30013,10000000.0
2009-07-01 06:33:00,5.29957,5.30039,5.29904,5.29904,10000000.0
2009-07-01 06:34:00,5.2989,5.29952,5.29771,5.29839,15000000.0
2009-07-01 06:35:00,5.29875,5.29893,5.29803,5.29887,13000000.0
2009-07-01 06:36:00,5.29835,5.29874,5.29706,5.29779,23000000.0
2009-07-01 06:37:00,5.29778,5.29815,5.29729,5.2979,11000000.0
2009-07-01 06:38:00,5.29841,5.29853,5.29691,5.2984,17000000.0
2009-07-01 06:39:00,5.29903,5.29931,5.29778,5.29817,8000000.0
2009-07-01 06:40:00,5.29861,5.29935,5.29801,5.29821,15000000.0
2009-07-01 06:41:00,5.2976,5.29918,5.2976,5.29841,15000000.0
2009-07-01 06:42:00,5.29875,5.2991,5.29768,5.29775,16000000.0
2009-07-01 06:43:00,5.29875,5.29978,5.29792,5.29964,12000000.0
2009-07-01 06:44:00,5.29923,5.29986,5.29806,5.2987,13000000.0
2009-07-01 06:45:00,5.29859,5.29948,5.29754,5.2984,14000000.0
2009-07-01 06:46:00,5.29916,5.29986,5.29872,5.29897,12000000.0
2009-07-01 06:47:00,5.29941,5.29966,5.29869,5.29869,11000000.0
2009-07-01 06:48:00,5.29974,5.30047,5.2989,5.30003,15000000.0
2009-07-01 06:49:00,5.29953,5.29997,5.29798,5.29997,17000000.0
2009-07-01 06:50:00,5.29881,5.29971,5.29807,5.29909,13000000.0
2009-07-01 06:51:00,5.29951,5.30055,5.29825,5.29825,8000000.0
2009-07-01 06:52:00,5.29901,5.29996,5.29848,5.29892,14000000.0
2009-07-01 06:53:00,5.29915,5.29999,5.29848,5.29999,13000000.0
2009-07-01 06:54:00,5.29979,5.29986,5.29823,5.29842,8000000.0
2009-07-01 06:55:00,5.29762,5.29826,5.29754,5.29822,10000000.0
2009-07-01 06:56:00,5.29826,5.29908,5.29787,5.29852,11000000.0
2009-07-01 06:57:00,5.29909,5.29932,5.29736,5.29736,17000000.0
2009-07-01 06:58:00,5.29789,5.29958,5.29789,5.29817,12000000.0
2009-07-01 06:59:00,5.29826,5.29994,5.29826,5.29942,14000000.0
2009-07-01 07:00:00,5.30075,5.30109,5.29905,5.301,11000000.0
2009-07-01 07:01:00,5.30082,5.30082,5.2996,5.29984,10000000.0
2009-07-01 07:02:00,5.30066,5.30102,5.29969,5.3002,14000000.0
2009-07-01 07:03:00,5.30039,5.30058,5.29962,5.30016,7000000.0
2009-07-01 07:04:00,5.29975,5.29996,5.29846,5.29942,16000000.0
2009-07-01 07:05:00,5.29919,5.29996,5.29825,5.29996,15000000.0
2009-07-01 07:06:00,5.2991,5.29962,5.29786,5.29889,16000000.0
2009-07-01 07:07:00,5.2989,5.29956,5.2982,5.29902,12000000.0
2009-07-01 07:08:00,5.3,5.3,5.29831,5.29831,8000000.0
2009-07-01 07:09:00,5.29936,5.29936,5.29743,5.29821,8000000.0
2009-07-01 07:10:00,5.29861,5.29917,5.29749,5.29749,16000000.0
2009-07-01 07:11:00,5.29794,5.29891,5.29663,5.2984,17000000.0
2009-07-01 07:12:00,5.2982,5.29833,5.29634,5.29733,20000000.0
2009-07-01 07:13:00,5.29668,5.29807,5.29613,5.29677,18000000.0
2009-07-01 07:14:00,5.29813,5.29826,5.29715,5.29766,11000000.0
2009-07-01 07:15:00,5.29853,5.29878,5.29742,5.29822,18000000.0
2009-07-01 07:16:00,5.29825,5.29897,5.29752,5.29897,18000000.0
2009-07-01 07:17:00,5.29936,5.29936,5.29711,5.29858,12000000.0
2009-07-01 07:18:00,5.2979,5.29902,5.29676,5.2984,18000000.0
2009-07-01 07:19:00,5.29876,5.29904,5.29754,5.29754,14000000.0
2009-07-01 07:20:00,5.29836,5.29953,5.29735,5.2991,18000000.0
2009-07-01 07:21:00,5.29956,5.29964,5.2986,5.29929,13000000.0
2009-07-01 07:22:00,5.29969,5.29969,5.2976,5.29847,14000000.0
2009-07-01 07:23:00,5.29984,5.30023,5.29838,5.2993,15000000.0
2009-07-01 07:24:00,5.29963,5.30051,5.29889,5.2995,16000000.0
2009-07-01 07:25:00,5.301,5.30183,5.29992,5.30101,15000000.0
2009-07-01 07:26:00,5.30257,5.30388,5.30071,5.30331,13000000.0
2009-07-01 07:27:00,5.30239,5.30438,5.30207,5.30372,12000000.0
2009-07-01 07:28:00,5.30375,5.3058,5.30323,5.3045,22000000.0
2009-07-01 07:29:00,5.30507,5.30568,5.3034,5.3034,16000000.0
2009-07-01 07:30:00,5.30346,5.30495,5.30216,5.30392,14000000.0
2009-07-01 07:31:00,5.30357,5.30414,5.30293,5.3033,13000000.0
2009-07-01 07:32:00,5.30292,5.30522,5.30265,5.30522,9000000.0
2009-07-01 07:33:00,5.30492,5.30568,5.30435,5.30504,7000000.0
2009-07-01 07:34:00,5.30579,5.30579,5.30306,5.30419,18000000.0
2009-07-01 07:35:00,5.3038,5.30416,5.30312,5.30392,9000000.0
2009-07-01 07:36:00,5.3036,5.30376,5.30155,5.30185,13000000.0
2009-07-01 07:37:00,5.30204,5.30248,5.30007,5.30176,11000000.0
2009-07-01 07:38:00,5.30127,5.30127,5.29859,5.30022,11000000.0
2009-07-01 07:39:00,5.30053,5.30131,5.29941,5.30066,19000000.0
2009-07-01 07:40:00,5.29901,5.30075,5.29901,5.30012,11000000.0
2009-07-01 07:41:00,5.30045,5.30214,5.30037,5.30214,7000000.0
2009-07-01 07:42:00,5.30159,5.30299,5.30115,5.30235,13000000.0
2009-07-01 07:43:00,5.30245,5.30245,5.30032,5.30156,14000000.0
2009-07-01 07:44:00,5.30178,5.30233,5.30091,5.30223,10000000.0
2009-07-01 07:45:00,5.30197,5.30224,5.30088,5.30088,8000000.0
2009-07-01 07:46:00,5.30057,5.30208,5.30049,5.30105,13000000.0
2009-07-01 07:47:00,5.30218,5.30323,5.30107,5.30181,15000000.0
2009-07-01 07:48:00,5.30211,5.30279,5.30122,5.30259,13000000.0
2009-07-01 07:49:00,5.30021,5.30113,5.29967,5.30016,10000000.0
2009-07-01 07:50:00,5.30122,5.30135,5.29969,5.30135,17000000.0
2009-07-01 07:51:00,5.30146,5.30319,5.30122,5.30306,16000000.0
2009-07-01 07:52:00,5.30359,5.30389,5.30221,5.30283,13000000.0
2009-07-01 07:53:00,5.3036,5.30441,5.30298,5.30361,10000000.0
2009-07-01 07:54:00,5.30255,5.30297,5.30163,5.30163,11000000.0
2009-07-01 07:55:00,5.30234,5.303,5.30154,5.30248,12000000.0
2009-07-01 07:56:00,5.30223,5.30368,5.30194,5.30268,13000000.0
2009-07-01 07:57:00,5.30469,5.30533,5.30337,5.30516,8000000.0
2009-07-01 07:58:00,5.30515,5.30515,5.30275,5.3039,14000000.0
2009-07-01 07:59:00,5.3031,5.30363,5.30157,5.30269,15000000.0
2009-07-01 08:00:00,5.30081,5.30157,5.29957,5.30125,10000000.0
2009-07-01 08:01:00,5.30154,5.30189,5.29972,5.30149,13000000.0
2009-07-01 08:02:00,5.30205,5.30273,5.3012,5.30139,14000000.0
2009-07-01 08:03:00,5.30184,5.30335,5.30132,5.30282,12000000.0
2009-07-01 08:04:00,5.30187,5.30246,5.3,5.3019,16000000.0
2009-07-01 08:05:00,5.30152,5.30152,5.29879,5.30008,14000000.0
2009-07-01 08:06:00,5.29968,5.29993,5.29765,5.29765,19000000.0
2009-07-01 08:07:00,5.29818,5.29981,5.29818,5.29909,19000000.0
2009-07-01 08:08:00,5.29723,5.29919,5.29522,5.29522,11000000.0
2009-07-01 08:09:00,5.29631,5.29809,5.29542,5.2961,10000000.0
2009-07-01 08:10:00,5.29714,5.2985,5.29654,5.29805,16000000.0
2009-07-01 08:11:00,5.29778,5.29853,5.29704,5.29852,9000000.0
2009-07-01 08:12:00,5.29856,5.29924,5.29729,5.29924,10000000.0
2009-07-01 08:13:00,5.29886,5.30081,5.29852,5.29901,11000000.0
2009-07-01 08:14:00,5.29982,5.30069,5.29856,5.30069,12000000.0
2009-07-01 08:15:00,5.30075,5.30075,5.29894,5.29981,15000000.0
2009-07-01 08:16:00,5.30036,5.30036,5.29922,5.30002,14000000.0
2009-07-01 08:17:00,5.2986,5.30198,5.2986,5.30198,10000000.0
2009-07-01 08:18:00,5.30181,5.30181,5.29915,5.30024,9000000.0
2009-07-01 08:19:00,5.30099,5.30127,5.30022,5.30069,11000000.0
2009-07-01 08:20:00,5.30055,5.30058,5.29934,5.30003,11000000.0
2009-07-01 08:21:00,5.29893,5.29984,5.29765,5.29868,20000000.0
2009-07-01 08:22:00,5.29974,5.30114,5.29948,5.30114,8000000.0
2009-07-01 08:23:00,5.30068,5.30068,5.29902,5.30014,12000000.0
2009-07-01 08:24:00,5.29936,5.29936,5.29745,5.2987,13000000.0
2009-07-01 08:25:00,5.29891,5.29891,5.29594,5.29744,12000000.0
2009-07-01 08:26:00,5.2977,5.29799,5.29633,5.2979,13000000.0
2009-07-01 08:27:00,5.29811,5.29984,5.2975,5.29984,11000000.0
2009-07-01 08:28:00,5.29898,5.29966,5.29861,5.29864,8000000.0
2009-07-01 08:29:00,5.29943,5.2999,5.29843,5.29875,12000000.0
2009-07-01 08:30:00,5.30009,5.30009,5.29743,5.29854,11000000.0
2009-07-01 08:31:00,5.29929,5.29959,5.29787,5.29959,10000000.0
2009-07-01 08:32:00,5.29789,5.29899,5.2973,5.29891,13000000.0
2009-07-01 08:33:00,5.29778,5.29868,5.29677,5.29807,11000000.0
2009-07-01 08:34:00,5.29859,5.29859,5.29721,5.29772,17000000.0
2009-07-01 08:35:00,5.299,5.299,5.29735,5.29735,11000000.0
2009-07-01 08:36:00,5.29851,5.29917,5.29776,5.2989,10000000.0
2009-07-01 08:37:00,5.29892,5.29924,5.29665,5.29799,9000000.0
2009-07-01 08:38:00,5.29764,5.29857,5.29606,5.29857,18000000.0
2009-07-01 08:39:00,5.29865,5.29964,5.29788,5.29881,8000000.0
2009-07-01 08:40:00,5.29817,5.29854,5.29758,5.29779,7000000.0
2009-07-01 08:41:00,5.29761,5.29852,5.29674,5.29809,16000000.0
2009-07-01 08:42:00,5.29813,5.29813,5.29669,5.2978,14000000.0
2009-07-01 08:43:00,5.29744,5.29858,5.29669,5.29691,12000000.0
2009-07-01 08:44:00,5.29619,5.29804,5.29619,5.29718,9000000.0
2009-07-01 08:45:00,5.2979,5.29806,5.29616,5.29726,18000000.0
2009-07-01 08:46:00,5.29669,5.29721,5.29546,5.29654,14000000.0
2009-07-01 08:47:00,5.29667,5.29811,5.29629,5.29643,18000000.0
2009-07-01 08:48:00,5.29734,5.29806,5.29611,5.29611,12000000.0
2009-07-01 08:49:00,5.29683,5.29771,5.29569,5.29755,14000000.0
2009-07-01 08:50:00,5.29648,5.29838,5.29648,5.29838,16000000.0
2009-07-01 08:51:00,5.29834,5.29943,5.29716,5.29878,21000000.0
2009-07-01 08:52:00,5.299,5.30064,5.29789,5.29836,20000000.0
2009-07-01 08:53:00,5.3003,5.30168,5.30003,5.30168,7000000.0
2009-07-01 08:54:00,5.30091,5.30216,5.29854,5.29959,17000000.0
2009-07-01 08:55:00,5.29953,5.30129,5.2964,5.29689,12000000.0
2009-07-01 08:56:00,5.29738,5.29816,5.29578,5.29773,17000000.0
2009-07-01 08:57:00,5.29697,5.29697,5.29297,5.29391,16000000.0
2009-07-01 08:58:00,5.29279,5.29426,5.28973,5.2911,12000000.0
2009-07-01 08:59:00,5.29078,5.29136,5.28718,5.28953,13000000.0
2009-07-01 09:00:00,5.28881,5.28881,5.28581,5.28731,17000000.0
2009-07-01 09:01:00,5.28732,5.28815,5.28557,5.28815,13000000.0
2009-07-01 09:02:00,5.28883,5.28883,5.28625,5.28695,8000000.0
2009-07-01 09:03:00,5.2881,5.2881,5.28532,5.28661,16000000.0
2009-07-01 09:04:00,5.28586,5.28644,5.28313,5.2839,8000000.0
2009-07-01 09:05:00,5.28555,5.28591,5.28358,5.28549,11000000.0
2009-07-01 09:06:00,5.28554,5.28736,5.28428,5.28736,10000000.0
2009-07-01 09:07:00,5.28833,5.28866,5.28651,5.28701,10000000.0
2009-07-01 09:08:00,5.28783,5.28864,5.28705,5.2884,19000000.0
2009-07-01 09:09:00,5.28859,5.29005,5.28735,5.28996,16000000.0
2009-07-01 09:10:00,5.29055,5.29055,5.28864,5.2897,8000000.0
2009-07-01 09:11:00,5.29051,5.29051,5.28777,5.28777,11000000.0
2009-07-01 09:12:00,5.28856,5.28889,5.28561,5.28764,16000000.0
2009-07-01 09:13:00,5.28679,5.28859,5.28576,5.28762,15000000.0
2009-07-01 09:14:00,5.28712,5.28796,5.28623,5.28763,17000000.0
2009-07-01 09:15:00,5.28804,5.28876,5.28635,5.28876,12000000.0
2009-07-01 09:16:00,5.28772,5.28914,5.28772,5.28871,14000000.0
2009-07-01 09:17:00,5.28756,5.28968,5.28737,5.28861,14000000.0
2009-07-01 09:18:00,5.28845,5.28916,5.287,5.28766,18000000.0
2009-07-01 09:19:00,5.28793,5.28873,5.28595,5.28809,14000000.0
2009-07-01 09:20:00,5.28841,5.28841,5.2858,5.28798,18000000.0
2009-07-01 09:21:00,5.2867,5.28713,5.28512,5.28598,17000000.0
2009-07-01 09:22:00,5.28594,5.28715,5.28506,5.28687,13000000.0
2009-07-01 09:23:00,5.28497,5.28605,5.28377,5.28561,12000000.0
2009-07-01 09:24:00,5.28564,5.28701,5.28452,5.28701,14000000.0
2009-07-01 09:25:00,5.28767,5.28774,5.28546,5.28677,9000000.0
2009-07-01 09:26:00,5.28542,5.28609,5.28284,5.28442,13000000.0
2009-07-01 09:27:00,5.28475,5.28614,5.28359,5.28417,13000000.0
2009-07-01 09:28:00,5.28422,5.28551,5.28386,5.28444,19000000.0
2009-07-01 09:29:00,5.28521,5.28521,5.28313,5.2848,14000000.0
2009-07-01 09:30:00,5.2831,5.28495,5.2831,5.28327,15000000.0
2009-07-01 09:31:00,5.28418,5.28418,5.28218,5.28292,11000000.0
2009-07-01 09:32:00,5.2834,5.28369,5.28169,5.28343,16000000.0
2009-07-01 09:33:00,5.28259,5.28316,5.28077,5.28263,9000000.0
2009-07-01 09:34:00,5.28143,5.28252,5.27869,5.28081,18000000.0
2009-07-01 09:35:00,5.28134,5.28184,5.27899,5.27977,14000000.0
2009-07-01 09:36:00,5.27947,5.28192,5.27916,5.28084,16000000.0
2009-07-01 09:37:00,5.28147,5.28214,5.2797,5.28075,20000000.0
2009-07-01 09:38:00,5.28148,5.28272,5.28007,5.28272,19000000.0
2009-07-01 09:39:00,5.28264,5.28264,5.28099,5.28241,16000000.0
2009-07-01 09:40:00,5.28151,5.28205,5.27868,5.28021,12000000.0
2009-07-01 09:41:00,5.27931,5.28223,5.27931,5.28223,18000000.0
2009-07-01 09:42:00,5.28272,5.28272,5.27992,5.28134,16000000.0
2009-07-01 09:43:00,5.28093,5.28334,5.28072,5.28277,15000000.0
2009-07-01 09:44:00,5.28385,5.28545,5.28262,5.28435,13000000.0
2009-07-01 09:45:00,5.28435,5.28451,5.28254,5.28278,13000000.0
2009-07-01 09:46:00,5.28311,5.28453,5.28236,5.28379,17000000.0
2009-07-01 09:47:00,5.28329,5.28342,5.28107,5.28312,13000000.0
2009-07-01 09:48:00,5.28168,5.2839,5.28168,5.2839,16000000.0
2009-07-01 09:49:00,5.28422,5.28469,5.28284,5.28405,17000000.0
2009-07-01 09:50:00,5.28436,5.2844,5.28244,5.28423,12000000.0
2009-07-01 09:51:00,5.28518,5.28518,5.28252,5.28386,16000000.0
2009-07-01 09:52:00,5.28393,5.2842,5.28277,5.28303,16000000.0
2009-07-01 09:53:00,5.28427,5.28541,5.28309,5.28447,15000000.0
2009-07-01 09:54:00,5.28459,5.28542,5.28355,5.28496,15000000.0
2009-07-01 09:55:00,5.28392,5.28529,5.28362,5.28479,15000000.0
2009-07-01 09:56:00,5.28477,5.28477,5.28212,5.28346,17000000.0
2009-07-01 09:57:00,5.28418,5.28499,5.283,5.28377,12000000.0
2009-07-01 09:58:00,5.28434,5.28434,5.28172,5.28314,14000000.0
2009-07-01 09:59:00,5.28237,5.28277,5.28097,5.28237,10000000.0
2009-07-01 10:00:00,5.28204,5.28204,5.28053,5.28181,11000000.0
2009-07-01 10:01:00,5.28147,5.28311,5.27985,5.28311,24000000.0
2009-07-01 10:02:00,5.28413,5.285,5.28284,5.285,14000000.0
2009-07-01 10:03:00,5.28536,5.28536,5.28374,5.28487,16000000.0
2009-07-01 10:04:00,5.28314,5.28438,5.28308,5.28426,10000000.0
2009-07-01 10:05:00,5.28539,5.28539,5.28268,5.28417,10000000.0
2009-07-01 10:06:00,5.28435,5.28479,5.2832,5.28449,9000000.0
2009-07-01 10:07:00,5.28361,5.28385,5.28277,5.28361,11000000.0
2009-07-01 10:08:00,5.28381,5.28456,5.28302,5.28392,9000000.0
2009-07-01 10:09:00,5.28342,5.28624,5.28331,5.28582,11000000.0
2009-07-01 10:10:00,5.28566,5.28661,5.28454,5.28641,15000000.0
2009-07-01 10:11:00,5.287,5.28704,5.28501,5.28641,16000000.0
2009-07-01 10:12:00,5.28592,5.28633,5.28462,5.28462,19000000.0
2009-07-01 10:13:00,5.28618,5.28618,5.28371,5.28371,9000000.0
2009-07-01 10:14:00,5.28545,5.28545,5.28425,5.2853,11000000.0
2009-07-01 10:15:00,5.28484,5.28513,5.28373,5.28427,8000000.0
2009-07-01 10:16:00,5.28589,5.28698,5.28476,5.28607,17000000.0
2009-07-01 10:17:00,5.28559,5.28703,5.28524,5.28655,16000000.0
2009-07-01 10:18:00,5.28706,5.28711,5.28566,5.2859,16000000.0
2009-07-01 10:19:00,5.28657,5.28736,5.28548,5.28736,17000000.0
2009-07-01 10:20:00,5.28753,5.28786,5.28605,5.28693,16000000.0
2009-07-01 10:21:00,5.28768,5.28769,5.28692,5.28752,7000000.0
2009-07-01 10:22:00,5.28646,5.28726,5.28606,5.28726,10000000.0
2009-07-01 10:23:00,5.28742,5.28742,5.28573,5.28612,14000000.0
2009-07-01 10:24:00,5.2872,5.28727,5.2862,5.2862,13000000.0
2009-07-01 10:25:00,5.28813,5.28908,5.28671,5.28908,12000000.0
2009-07-01 10:26:00,5.28884,5.28884,5.28679,5.28764,11000000.0
2009-07-01 10:27:00,5.28852,5.28896,5.28677,5.28837,13000000.0
2009-07-01 10:28:00,5.28769,5.28872,5.28638,5.28747,13000000.0
2009-07-01 10:29:00,5.28754,5.28779,5.28608,5.28718,11000000.0
2009-07-01 10:30:00,5.2875,5.2875,5.28519,5.28635,9000000.0
2009-07-01 10:31:00,5.28592,5.28592,5.28389,5.28389,16000000.0
2009-07-01 10:32:00,5.28557,5.28581,5.28248,5.28419,9000000.0
2009-07-01 10:33:00,5.28469,5.28504,5.28361,5.28477,12000000.0
2009-07-01 10:34:00,5.28433,5.28557,5.28389,5.28389,11000000.0
2009-07-01 10:35:00,5.28449,5.28686,5.28449,5.2867,17000000.0
2009-07-01 10:36:00,5.2863,5.28813,5.28571,5.28746,10000000.0
2009-07-01 10:37:00,5.28793,5.28793,5.28599,5.28706,15000000.0
2009-07-01 10:38:00,5.28517,5.28769,5.28517,5.2875,17000000.0
2009-07-01 10:39:00,5.28679,5.28772,5.28613,5.28689,13000000.0
2009-07-01 10:40:00,5.28712,5.28714,5.28583,5.28649,10000000.0
2009-07-01 10:41:00,5.28785,5.28785,5.28583,5.28702,15000000.0
2009-07-01 10:42:00,5.28564,5.28725,5.28564,5.28696,12000000.0
2009-07-01 10:43:00,5.28699,5.28699,5.28508,5.2866,13000000.0
2009-07-01 10:44:00,5.28692,5.28714,5.28534,5.28714,12000000.0
2009-07-01 10:45:00,5.28633,5.28655,5.28491,5.28526,13000000.0
2009-07-01 10:46:00,5.28622,5.28622,5.28519,5.28541,13000000.0
2009-07-01 10:47:00,5.28596,5.28596,5.28437,5.28478,7000000.0
2009-07-01 10:48:00,5.28501,5.28557,5.28385,5.28557,12000000.0
2009-07-01 10:49:00,5.2836,5.28597,5.2836,5.28558,10000000.0
2009-07-01 10:50:00,5.28617,5.28617,5.28449,5.28487,14000000.0
2009-07-01 10:51:00,5.28445,5.28497,5.2839,5.28497,11000000.0
2009-07-01 10:52:00,5.28502,5.28502,5.28346,5.28499,20000000.0
2009-07-01 10:53:00,5.28497,5.28497,5.28303,5.28361,9000000.0
2009-07-01 10:54:00,5.28353,5.28528,5.28302,5.28528,18000000.0
2009-07-01 10:55:00,5.28548,5.28548,5.28365,5.28519,10000000.0
2009-07-01 10:56:00,5.28513,5.28572,5.2842,5.28453,11000000.0
2009-07-01 10:57:00,5.28407,5.28561,5.28407,5.28488,8000000.0
2009-07-01 10:58:00,5.28548,5.28548,5.28386,5.28459,10000000.0
2009-07-01 10:59:00,5.28474,5.28487,5.28358,5.28483,10000000.0
2009-07-01 11:00:00,5.2838,5.28486,5.28236,5.28251,15000000.0
2009-07-01 11:01:00,5.28467,5.28507,5.28289,5.285,12000000.0
2009-07-01 11:02:00,5.28542,5.28542,5.28282,5.28328,8000000.0
2009-07-01 11:03:00,5.28403,5.28441,5.28321,5.28425,11000000.0
2009-07-01 11:04:00,5.28471,5.28613,5.28346,5.28451,15000000.0
2009-07-01 11:05:00,5.28585,5.28666,5.28522,5.28612,17000000.0
2009-07-01 11:06:00,5.28688,5.28715,5.28529,5.2871,12000000.0
2009-07-01 11:07:00,5.28712,5.28748,5.28525,5.28683,11000000.0
2009-07-01 11:08:00,5.28777,5.28778,5.28637,5.28776,22000000.0
2009-07-01 11:09:00,5.28731,5.2875,5.28576,5.28642,9000000.0
2009-07-01 11:10:00,5.28713,5.28763,5.28532,5.28703,16000000.0
2009-07-01 11:11:00,5.28757,5.2879,5.28687,5.2875,7000000.0
2009-07-01 11:12:00,5.28812,5.28812,5.28586,5.287,15000000.0
2009-07-01 11:13:00,5.28642,5.28703,5.28583,5.28583,11000000.0
2009-07-01 11:14:00,5.28792,5.28807,5.28593,5.28596,18000000.0
2009-07-01 11:15:00,5.28687,5.28718,5.28575,5.28653,11000000.0
2009-07-01 11:16:00,5.28635,5.28734,5.28601,5.2869,13000000.0
2009-07-01 11:17:00,5.28632,5.2864,5.28464,5.2864,13000000.0
2009-07-01 11:18:00,5.28624,5.28638,5.28437,5.28437,9000000.0
2009-07-01 11:19:00,5.28522,5.28618,5.28455,5.28582,17000000.0
2009-07-01 11:20:00,5.28484,5.28649,5.28484,5.28588,14000000.0
2009-07-01 11:21:00,5.28767,5.28767,5.28581,5.28767,14000000.0
2009-07-01 11:22:00,5.28707,5.28772,5.28612,5.28772,22000000.0
2009-07-01 11:23:00,5.28606,5.28676,5.28511,5.28511,8000000.0
2009-07-01 11:24:00,5.28644,5.28689,5.28552,5.28689,18000000.0
2009-07-01 11:25:00,5.2871,5.28745,5.2856,5.28703,9000000.0
2009-07-01 11:26:00,5.2877,5.28871,5.28529,5.28871,15000000.0
2009-07-01 11:27:00,5.28721,5.28951,5.2871,5.28907,10000000.0
2009-07-01 11:28:00,5.28753,5.28946,5.28753,5.28863,13000000.0
2009-07-01 11:29:00,5.28942,5.28942,5.2874,5.28875,17000000.0
2009-07-01 11:30:00,5.28768,5.28916,5.28761,5.28891,13000000.0
2009-07-01 11:31:00,5.28924,5.29004,5.28795,5.28968,12000000.0
2009-07-01 11:32:00,5.28869,5.29098,5.28869,5.28939,20000000.0
2009-07-01 11:33:00,5.2886,5.29009,5.28826,5.28931,16000000.0
2009-07-01 11:34:00,5.29078,5.29107,5.28887,5.28931,13000000.0
2009-07-01 11:35:00,5.29121,5.29121,5.28949,5.29056,14000000.0
2009-07-01 11:36:00,5.29092,5.29092,5.28838,5.29034,11000000.0
2009-07-01 11:37:00,5.28942,5.28973,5.28775,5.28895,16000000.0
2009-07-01 11:38:00,5.28844,5.2894,5.2874,5.28914,8000000.0
2009-07-01 11:39:00,5.289,5.2896,5.28777,5.2896,11000000.0
2009-07-01 11:40:00,5.28906,5.28977,5.28749,5.28977,12000000.0
2009-07-01 11:41:00,5.28887,5.28916,5.28803,5.28862,10000000.0
2009-07-01 11:42:00,5.28981,5.28981,5.28661,5.28824,10000000.0
2009-07-01 11:43:00,5.2879,5.2879,5.28525,5.28644,17000000.0
2009-07-01 11:44:00,5.28664,5.2869,5.28496,5.28639,15000000.0
2009-07-01 11:45:00,5.28755,5.28767,5.28581,5.28767,16000000.0
2009-07-01 11:46:00,5.28822,5.2887,5.28665,5.28776,7000000.0
2009-07-01 11:47:00,5.28805,5.28842,5.28672,5.28806,16000000.0
2009-07-01 11:48:00,5.28853,5.28944,5.28658,5.28823,13000000.0
2009-07-01 11:49:00,5.28805,5.28805,5.28633,5.28769,10000000.0
2009-07-01 11:50:00,5.28797,5.28797,5.28585,5.28666,12000000.0
2009-07-01 11:51:00,5.2876,5.2877,5.28569,5.2877,14000000.0
2009-07-01 11:52:00,5.28757,5.28781,5.28608,5.28781,18000000.0
2009-07-01 11:53:00,5.28748,5.28755,5.28629,5.28704,16000000.0
2009-07-01 11:54:00,5.28683,5.28687,5.28596,5.28636,8000000.0
2009-07-01 11:55:00,5.28581,5.28739,5.28581,5.28584,8000000.0
2009-07-01 11:56:00,5.2851,5.2869,5.2851,5.2869,8000000.0
2009-07-01 11:57:00,5.28567,5.28622,5.28497,5.2853,11000000.0
2009-07-01 11:58:00,5.28653,5.28716,5.28538,5.28706,14000000.0
2009-07-01 11:59:00,5.28668,5.28729,5.28578,5.28695,11000000.0
2009-07-01 12:00:00,5.28583,5.28778,5.28583,5.28764,15000000.0
2009-07-01 12:01:00,5.28727,5.28819,5.28652,5.28806,13000000.0
2009-07-01 12:02:00,5.28738,5.28738,5.28515,5.28599,15000000.0
2009-07-01 12:03:00,5.28556,5.28659,5.28473,5.28542,11000000.0
2009-07-01 12:04:00,5.28555,5.28571,5.28437,5.28563,9000000.0
2009-07-01 12:05:00,5.28491,5.28656,5.2845,5.28656,9000000.0
2009-07-01 12:06:00,5.2864,5.2868,5.28538,5.2865,15000000.0
2009-07-01 12:07:00,5.28574,5.28699,5.28557,5.2869,11000000.0
2009-07-01 12:08:00,5.28636,5.28658,5.28546,5.28657,8000000.0
2009-07-01 12:09:00,5.28582,5.28706,5.28515,5.28661,18000000.0
2009-07-01 12:10:00,5.28562,5.28702,5.28502,5.286,14000000.0
2009-07-01 12:11:00,5.28695,5.28705,5.2851,5.28703,9000000.0
2009-07-01 12:12:00,5.28792,5.28852,5.28568,5.28812,18000000.0
2009-07-01 12:13:00,5.28811,5.28859,5.28667,5.28859,12000000.0
2009-07-01 12:14:00,5.28722,5.28868,5.28722,5.28868,10000000.0
2009-07-01 12:15:00,5.28822,5.28827,5.28741,5.28827,8000000.0
2009-07-01 12:16:00,5.28817,5.28817,5.28671,5.28766,14000000.0
2009-07-01 12:17:00,5.28756,5.28878,5.28708,5.28878,13000000.0
2009-07-01 12:18:00,5.28817,5.28846,5.28738,5.28837,10000000.0
2009-07-01 12:19:00,5.28751,5.28751,5.28587,5.28655,11000000.0
2009-07-01 12:20:00,5.28646,5.28696,5.28553,5.28691,8000000.0
2009-07-01 12:21:00,5.28563,5.28708,5.28563,5.28697,20000000.0
2009-07-01 12:22:00,5.28597,5.2861,5.28408,5.28568,14000000.0
2009-07-01 12:23:00,5.28514,5.28559,5.28449,5.28499,11000000.0
2009-07-01 12:24:00,5.28546,5.28573,5.28367,5.28487,17000000.0
2009-07-01 12:25:00,5.28492,5.28529,5.28287,5.28444,12000000.0
2009-07-01 12:26:00,5.28391,5.28391,5.28305,5.28391,7000000.0
2009-07-01 12:27:00,5.28316,5.28435,5.28273,5.28435,7000000.0
2009-07-01 12:28:00,5.28487,5.28487,5.28313,5.28313,19000000.0
2009-07-01 12:29:00,5.28388,5.28463,5.28298,5.28462,12000000.0
2009-07-01 12:30:00,5.28458,5.28491,5.28324,5.28491,10000000.0
2009-07-01 12:31:00,5.28367,5.28514,5.28335,5.28367,12000000.0
2009-07-01 12:32:00,5.284,5.2853,5.28366,5.28395,12000000.0
2009-07-01 12:33:00,5.28397,5.28443,5.28254,5.28345,15000000.0
2009-07-01 12:34:00,5.28434,5.28436,5.28297,5.28436,12000000.0
2009-07-01 12:35:00,5.28377,5.28481,5.28232,5.28481,12000000.0
2009-07-01 12:36:00,5.28333,5.28525,5.28333,5.28524,15000000.0
2009-07-01 12:37:00,5.28533,5.28533,5.2828,5.28425,8000000.0
2009-07-01 12:38:00,5.28414,5.28502,5.28329,5.28502,15000000.0
2009-07-01 12:39:00,5.28449,5.28498,5.28329,5.28466,14000000.0
2009-07-01 12:40:00,5.28489,5.28679,5.28404,5.28667,18000000.0
2009-07-01 12:41:00,5.28552,5.28636,5.28347,5.28347,11000000.0
2009-07-01 12:42:00,5.28509,5.28517,5.28294,5.28472,17000000.0
2009-07-01 12:43:00,5.28493,5.28594,5.28447,5.28573,11000000.0
2009-07-01 12:44:00,5.28566,5.28686,5.28445,5.28657,13000000.0
2009-07-01 12:45:00,5.28583,5.28748,5.28545,5.28731,10000000.0
2009-07-01 12:46:00,5.28616,5.2874,5.28569,5.28652,20000000.0
2009-07-01 12:47:00,5.28682,5.28712,5.28539,5.28624,10000000.0
2009-07-01 12:48:00,5.28658,5.28704,5.28578,5.28696,10000000.0
2009-07-01 12:49:00,5.28605,5.28712,5.28562,5.28658,15000000.0
2009-07-01 12:50:00,5.2867,5.2867,5.28498,5.28498,14000000.0
2009-07-01 12:51:00,5.2847,5.28642,5.28403,5.28642,14000000.0
2009-07-01 12:52:00,5.28567,5.28642,5.28486,5.28612,9000000.0
2009-07-01 12:53:00,5.28689,5.28689,5.28514,5.28646,9000000.0
2009-07-01 12:54:00,5.28683,5.28683,5.28546,5.2867,20000000.0
2009-07-01 12:55:00,5.2867,5.28737,5.28531,5.28686,12000000.0
2009-07-01 12:56:00,5.28606,5.28702,5.28594,5.28702,7000000.0
2009-07-01 12:57:00,5.2876,5.28775,5.28622,5.28771,13000000.0
2009-07-01 12:58:00,5.28753,5.28821,5.28657,5.28789,16000000.0
2009-07-01 12:59:00,5.28765,5.28866,5.28679,5.28695,14000000.0
2009-07-01 13:00:00,5.28893,5.289,5.28713,5.289,12000000.0
2009-07-01 13:01:00,5.28768,5.28927,5.28755,5.28909,17000000.0
2009-07-01 13:02:00,5.28843,5.28898,5.28739,5.28898,10000000.0
2009-07-01 13:03:00,5.28827,5.28875,5.28665,5.28773,22000000.0
2009-07-01 13:04:00,5.2883,5.28879,5.28739,5.2887,20000000.0
2009-07-01 13:05:00,5.28816,5.28868,5.28683,5.28683,14000000.0
2009-07-01 13:06:00,5.28866,5.29001,5.28785,5.28914,17000000.0
2009-07-01 13:07:00,5.28995,5.2905,5.28883,5.29002,22000000.0
2009-07-01 13:08:00,5.28979,5.29069,5.28896,5.29069,12000000.0
2009-07-01 13:09:00,5.28994,5.29193,5.28972,5.28972,12000000.0
2009-07-01 13:10:00,5.29071,5.29071,5.28847,5.29003,20000000.0
2009-07-01 13:11:00,5.29082,5.29328,5.28933,5.29328,12000000.0
2009-07-01 13:12:00,5.29392,5.29436,5.29216,5.29323,16000000.0
2009-07-01 13:13:00,5.29289,5.293,5.29083,5.29083,14000000.0
2009-07-01 13:14:00,5.29246,5.29275,5.29028,5.29189,17000000.0
2009-07-01 13:15:00,5.29173,5.29238,5.29109,5.2922,7000000.0
2009-07-01 13:16:00,5.29179,5.29198,5.29104,5.29104,9000000.0
2009-07-01 13:17:00,5.29275,5.2931,5.29082,5.29232,15000000.0
2009-07-01 13:18:00,5.29275,5.29492,5.29149,5.29492,17000000.0
2009-07-01 13:19:00,5.2942,5.29437,5.29257,5.29339,15000000.0
2009-07-01 13:20:00,5.2936,5.29398,5.29239,5.29244,12000000.0
2009-07-01 13:21:00,5.29093,5.29378,5.29031,5.29031,24000000.0
2009-07-01 13:22:00,5.29211,5.29226,5.28982,5.29125,12000000.0
2009-07-01 13:23:00,5.29188,5.29249,5.28998,5.29138,12000000.0
2009-07-01 13:24:00,5.29216,5.29245,5.29003,5.2913,18000000.0
2009-07-01 13:25:00,5.29079,5.29178,5.28906,5.29018,12000000.0
2009-07-01 13:26:00,5.29112,5.29191,5.28947,5.29039,12000000.0
2009-07-01 13:27:00,5.29045,5.29123,5.28959,5.2901,9000000.0
2009-07-01 13:28:00,5.2906,5.29122,5.28928,5.28938,15000000.0
2009-07-01 13:29:00,5.29111,5.29177,5.28959,5.29065,14000000.0
2009-07-01 13:30:00,5.29213,5.29238,5.29063,5.29157,11000000.0
2009-07-01 13:31:00,5.29164,5.29164,5.28936,5.28975,11000000.0
2009-07-01 13:32:00,5.29053,5.29132,5.28948,5.29132,8000000.0
2009-07-01 13:33:00,5.29118,5.29118,5.28933,5.29033,14000000.0
2009-07-01 13:34:00,5.29117,5.29117,5.29019,5.29096,11000000.0
2009-07-01 13:35:00,5.29068,5.29068,5.28939,5.28978,16000000.0
2009-07-01 13:36:00,5.2904,5.29046,5.28945,5.29046,8000000.0
2009-07-01 13:37:00,5.29023,5.29067,5.28886,5.28886,17000000.0
2009-07-01 13:38:00,5.29023,5.29023,5.28786,5.28786,14000000.0
2009-07-01 13:39:00,5.28692,5.28881,5.28692,5.28874,10000000.0
2009-07-01 13:40:00,5.28909,5.28916,5.28723,5.28735,8000000.0
2009-07-01 13:41:00,5.28895,5.28895,5.28728,5.28728,11000000.0
2009-07-01 13:42:00,5.28763,5.28894,5.28729,5.28822,14000000.0
2009-07-01 13:43:00,5.28887,5.28887,5.28696,5.28767,11000000.0
2009-07-01 13:44:00,5.28848,5.28848,5.28665,5.28779,11000000.0
2009-07-01 13:45:00,5.28837,5.28901,5.28734,5.28901,14000000.0
2009-07-01 13:46:00,5.28923,5.28923,5.28782,5.28782,11000000.0
2009-07-01 13:47:00,5.28797,5.28935,5.28797,5.28894,13000000.0
2009-07-01 13:48:00,5.28852,5.28876,5.28664,5.28824,14000000.0
2009-07-01 13:49:00,5.28865,5.28889,5.28713,5.28748,12000000.0
2009-07-01 13:50:00,5.28834,5.28925,5.2873,5.28765,16000000.0
2009-07-01 13:51:00,5.28798,5.2882,5.28643,5.2882,14000000.0
2009-07-01 13:52:00,5.28782,5.28798,5.28694,5.28735,10000000.0
2009-07-01 13:53:00,5.28766,5.2883,5.28599,5.28805,10000000.0
2009-07-01 13:54:00,5.28774,5.28832,5.28652,5.28815,8000000.0
2009-07-01 13:55:00,5.28777,5.28801,5.28552,5.28552,13000000.0
2009-07-01 13:56:00,5.28647,5.28731,5.28549,5.28664,17000000.0
2009-07-01 13:57:00,5.28665,5.2878,5.28625,5.2878,13000000.0
2009-07-01 13:58:00,5.28699,5.28699,5.28599,5.28688,7000000.0
2009-07-01 13:59:00,5.2866,5.2866,5.28517,5.28649,9000000.0
2009-07-01 14:00:00,5.28652,5.28652,5.28364,5.28448,7000000.0
2009-07-01 14:01:00,5.28425,5.28483,5.28315,5.28425,11000000.0
2009-07-01 14:02:00,5.28411,5.28468,5.28319,5.28395,19000000.0
2009-07-01 14:03:00,5.2841,5.28486,5.28281,5.28486,13000000.0
2009-07-01 14:04:00,5.28429,5.28436,5.2817,5.28214,22000000.0
2009-07-01 14:05:00,5.2825,5.28375,5.28138,5.28347,17000000.0
2009-07-01 14:06:00,5.28421,5.28421,5.2821,5.28234,11000000.0
2009-07-01 14:07:00,5.28221,5.28268,5.28122,5.28268,9000000.0
2009-07-01 14:08:00,5.28293,5.28329,5.28176,5.28329,11000000.0
2009-07-01 14:09:00,5.28132,5.28263,5.28048,5.28223,12000000.0
2009-07-01 14:10:00,5.28121,5.28179,5.28055,5.28125,13000000.0
2009-07-01 14:11:00,5.28091,5.28104,5.27857,5.27974,14000000.0
2009-07-01 14:12:00,5.27982,5.27982,5.27555,5.27555,11000000.0
2009-07-01 14:13:00,5.27582,5.27692,5.27494,5.27643,11000000.0
2009-07-01 14:14:00,5.27499,5.27579,5.27316,5.27435,7000000.0
2009-07-01 14:15:00,5.27612,5.28353,5.27612,5.28173,14000000.0
2009-07-01 14:16:00,5.28125,5.28181,5.27813,5.28076,13000000.0
2009-07-01 14:17:00,5.28059,5.28266,5.27897,5.28266,22000000.0
2009-07-01 14:18:00,5.28339,5.28415,5.28022,5.28106,15000000.0
2009-07-01 14:19:00,5.28072,5.2838,5.27932,5.28163,12000000.0
2009-07-01 14:20:00,5.2806,5.28092,5.27613,5.27619,7000000.0
2009-07-01 14:21:00,5.27673,5.27853,5.27423,5.27853,13000000.0
2009-07-01 14:22:00,5.27797,5.27865,5.2765,5.27778,8000000.0
2009-07-01 14:23:00,5.27792,5.28014,5.27634,5.28014,11000000.0
2009-07-01 14:24:00,5.27989,5.27989,5.27657,5.27839,13000000.0
2009-07-01 14:25:00,5.27868,5.2807,5.27862,5.27894,15000000.0
2009-07-01 14:26:00,5.28109,5.28109,5.2777,5.27861,8000000.0
2009-07-01 14:27:00,5.27678,5.27812,5.27475,5.27475,10000000.0
2009-07-01 14:28:00,5.27487,5.27624,5.27343,5.2735,11000000.0
2009-07-01 14:29:00,5.27163,5.27193,5.26825,5.26902,21000000.0
2009-07-01 14:30:00,5.26927,5.26957,5.26698,5.26717,11000000.0
2009-07-01 14:31:00,5.26767,5.26851,5.26665,5.26845,17000000.0
2009-07-01 14:32:00,5.26877,5.26979,5.26737,5.2681,15000000.0
2009-07-01 14:33:00,5.27001,5.27001,5.26795,5.26902,8000000.0
2009-07-01 14:34:00,5.26876,5.26886,5.2673,5.26868,9000000.0
2009-07-01 14:35:00,5.26794,5.2697,5.26777,5.26904,11000000.0
2009-07-01 14:36:00,5.26718,5.27008,5.26644,5.27008,15000000.0
2009-07-01 14:37:00,5.27074,5.27087,5.26854,5.26981,8000000.0
2009-07-01 14:38:00,5.2713,5.27184,5.26925,5.27166,10000000.0
2009-07-01 14:39:00,5.27054,5.27294,5.27054,5.2723,19000000.0
2009-07-01 14:40:00,5.27214,5.27267,5.26935,5.26935,15000000.0
2009-07-01 14:41:00,5.27035,5.27062,5.26716,5.26996,15000000.0
2009-07-01 14:42:00,5.27048,5.27088,5.26908,5.27023,17000000.0
2009-07-01 14:43:00,5.26976,5.27204,5.26932,5.27204,15000000.0
2009-07-01 14:44:00,5.27182,5.27191,5.27046,5.2713,15000000.0
2009-07-01 14:45:00,5.26972,5.27272,5.26965,5.27259,9000000.0
2009-07-01 14:46:00,5.27121,5.27284,5.27084,5.27109,11000000.0
2009-07-01 14:47:00,5.27237,5.27276,5.27079,5.27181,12000000.0
2009-07-01 14:48:00,5.27154,5.27307,5.27137,5.27213,12000000.0
2009-07-01 14:49:00,5.27148,5.27191,5.26877,5.26877,12000000.0
2009-07-01 14:50:00,5.27057,5.272,5.26834,5.26868,15000000.0
2009-07-01 14:51:00,5.26924,5.27025,5.26837,5.27001,10000000.0
2009-07-01 14:52:00,5.27053,5.27095,5.26924,5.27095,13000000.0
2009-07-01 14:53:00,5.27008,5.27169,5.26994,5.27134,13000000.0
2009-07-01 14:54:00,5.27113,5.27174,5.27015,5.27166,9000000.0
2009-07-01 14:55:00,5.27006,5.27057,5.26746,5.26772,16000000.0
2009-07-01 14:56:00,5.26883,5.27011,5.26683,5.26815,15000000.0
2009-07-01 14:57:00,5.26755,5.26757,5.26462,5.26633,15000000.0
2009-07-01 14:58:00,5.26626,5.26665,5.26279,5.26424,11000000.0
2009-07-01 14:59:00,5.26415,5.26415,5.26111,5.26165,14000000.0
2009-07-01 15:00:00,5.26196,5.26343,5.25983,5.26304,18000000.0
2009-07-01 15:01:00,5.26251,5.26447,5.26167,5.26387,12000000.0
2009-07-01 15:02:00,5.26341,5.26373,5.26229,5.26327,7000000.0
2009-07-01 15:03:00,5.26391,5.26496,5.26294,5.26496,18000000.0
2009-07-01 15:04:00,5.2646,5.26544,5.26237,5.26391,21000000.0
2009-07-01 15:05:00,5.26459,5.26595,5.26361,5.26566,13000000.0
2009-07-01 15:06:00,5.26552,5.26593,5.26395,5.26541,14000000.0
2009-07-01 15:07:00,5.26551,5.26551,5.26273,5.26273,22000000.0
2009-07-01 15:08:00,5.26289,5.26429,5.26289,5.26337,10000000.0
2009-07-01 15:09:00,5.2618,5.26453,5.2618,5.26453,9000000.0
2009-07-01 15:10:00,5.26304,5.26437,5.26279,5.26279,14000000.0
2009-07-01 15:11:00,5.26468,5.26484,5.26322,5.26468,12000000.0
2009-07-01 15:12:00,5.26451,5.26532,5.263,5.26404,13000000.0
2009-07-01 15:13:00,5.26507,5.2662,5.26313,5.26351,12000000.0
2009-07-01 15:14:00,5.26411,5.26494,5.26188,5.26296,10000000.0
2009-07-01 15:15:00,5.2616,5.26284,5.25949,5.26047,16000000.0
2009-07-01 15:16:00,5.25906,5.26101,5.25665,5.25759,15000000.0
2009-07-01 15:17:00,5.25931,5.26008,5.25813,5.26005,14000000.0
2009-07-01 15:18:00,5.26006,5.26014,5.25833,5.25887,12000000.0
2009-07-01 15:19:00,5.25909,5.2598,5.25705,5.25705,11000000.0
2009-07-01 15:20:00,5.25861,5.25903,5.25678,5.2588,14000000.0
2009-07-01 15:21:00,5.25954,5.26087,5.25742,5.26087,14000000.0
2009-07-01 15:22:00,5.26125,5.26156,5.25943,5.25998,10000000.0
2009-07-01 15:23:00,5.26056,5.26097,5.25759,5.2582,11000000.0
2009-07-01 15:24:00,5.25885,5.25885,5.25514,5.25718,10000000.0
2009-07-01 15:25:00,5.25656,5.25656,5.25136,5.25378,16000000.0
2009-07-01 15:26:00,5.25328,5.25449,5.24894,5.2502,15000000.0
2009-07-01 15:27:00,5.24891,5.25081,5.24789,5.25081,10000000.0
2009-07-01 15:28:00,5.25123,5.25271,5.25024,5.25149,11000000.0
2009-07-01 15:29:00,5.252,5.25311,5.2504,5.2524,19000000.0
2009-07-01 15:30:00,5.25332,5.25332,5.25138,5.25138,10000000.0
2009-07-01 15:31:00,5.25074,5.25247,5.2501,5.25016,14000000.0
2009-07-01 15:32:00,5.25209,5.25348,5.25043,5.25109,12000000.0
2009-07-01 15:33:00,5.25253,5.2546,5.25163,5.25246,20000000.0
2009-07-01 15:34:00,5.25293,5.25557,5.25293,5.25523,12000000.0
2009-07-01 15:35:00,5.25417,5.25651,5.25417,5.25554,12000000.0
2009-07-01 15:36:00,5.25573,5.25602,5.25448,5.25461,10000000.0
2009-07-01 15:37:00,5.25623,5.25639,5.25509,5.25592,10000000.0
2009-07-01 15:38:00,5.2563,5.2563,5.25403,5.25451,13000000.0
2009-07-01 15:39:00,5.2559,5.25679,5.25469,5.25679,7000000.0
2009-07-01 15:40:00,5.25673,5.25723,5.25533,5.25707,10000000.0
2009-07-01 15:41:00,5.25527,5.25682,5.25503,5.25679,9000000.0
2009-07-01 15:42:00,5.25564,5.25699,5.25441,5.25569,13000000.0
2009-07-01 15:43:00,5.25641,5.25651,5.25463,5.25651,16000000.0
2009-07-01 15:44:00,5.25597,5.25627,5.25405,5.25582,14000000.0
2009-07-01 15:45:00,5.25561,5.25603,5.25408,5.2553,15000000.0
2009-07-01 15:46:00,5.25539,5.2557,5.25412,5.25545,13000000.0
2009-07-01 15:47:00,5.25633,5.25633,5.25352,5.25551,9000000.0
2009-07-01 15:48:00,5.25467,5.2559,5.2545,5.25563,21000000.0
2009-07-01 15:49:00,5.25556,5.25682,5.25475,5.25604,23000000.0
2009-07-01 15:50:00,5.25396,5.25588,5.25326,5.25588,12000000.0
2009-07-01 15:51:00,5.25381,5.25493,5.25226,5.25278,19000000.0
2009-07-01 15:52:00,5.25197,5.25355,5.24995,5.25182,15000000.0
2009-07-01 15:53:00,5.25003,5.2533,5.25003,5.2533,14000000.0
2009-07-01 15:54:00,5.25382,5.25382,5.25132,5.25132,15000000.0
2009-07-01 15:55:00,5.2527,5.25333,5.25041,5.25122,12000000.0
2009-07-01 15:56:00,5.25015,5.25205,5.25009,5.25205,18000000.0
2009-07-01 15:57:00,5.25323,5.25445,5.25262,5.25445,10000000.0
2009-07-01 15:58:00,5.25491,5.25572,5.25372,5.25381,22000000.0
2009-07-01 15:59:00,5.25482,5.25634,5.25405,5.25538,12000000.0
2009-07-01 16:00:00,5.25753,5.26044,5.25574,5.25959,12000000.0
2009-07-01 16:01:00,5.26038,5.26038,5.255,5.25509,12000000.0
2009-07-01 16:02:00,5.25867,5.25867,5.254,5.25618,13000000.0
2009-07-01 16:03:00,5.25624,5.25714,5.2547,5.25714,13000000.0
2009-07-01 16:04:00,5.25521,5.25795,5.25521,5.25684,11000000.0
2009-07-01 16:05:00,5.25819,5.25912,5.25661,5.25819,9000000.0
2009-07-01 16:06:00,5.25758,5.25852,5.25552,5.25732,14000000.0
2009-07-01 16:07:00,5.25692,5.25794,5.25542,5.25552,15000000.0
2009-07-01 16:08:00,5.25615,5.25705,5.25459,5.25565,15000000.0
2009-07-01 16:09:00,5.25731,5.25745,5.25571,5.25672,17000000.0
2009-07-01 16:10:00,5.25762,5.25878,5.25568,5.25878,14000000.0
2009-07-01 16:11:00,5.25857,5.2589,5.25725,5.25883,9000000.0
2009-07-01 16:12:00,5.25728,5.25912,5.25637,5.25637,15000000.0
2009-07-01 16:13:00,5.2561,5.25924,5.2561,5.25924,14000000.0
2009-07-01 16:14:00,5.25939,5.26027,5.25735,5.25911,12000000.0
2009-07-01 16:15:00,5.26059,5.26059,5.2582,5.25962,14000000.0
2009-07-01 16:16:00,5.25985,5.25985,5.25674,5.25875,13000000.0
2009-07-01 16:17:00,5.25867,5.25867,5.25655,5.25749,18000000.0
2009-07-01 16:18:00,5.2576,5.25798,5.25549,5.25622,13000000.0
2009-07-01 16:19:00,5.25554,5.25665,5.25435,5.25464,8000000.0
2009-07-01 16:20:00,5.255,5.2564,5.25417,5.25593,13000000.0
2009-07-01 16:21:00,5.25505,5.25536,5.25198,5.25198,12000000.0
2009-07-01 16:22:00,5.25372,5.25419,5.25035,5.25227,11000000.0
2009-07-01 16:23:00,5.25258,5.25383,5.25007,5.25343,14000000.0
2009-07-01 16:24:00,5.25366,5.25366,5.25211,5.25325,15000000.0
2009-07-01 16:25:00,5.25397,5.25476,5.2519,5.25476,11000000.0
2009-07-01 16:26:00,5.25431,5.25452,5.25318,5.25431,8000000.0
2009-07-01 16:27:00,5.2538,5.25425,5.25221,5.25297,10000000.0
2009-07-01 16:28:00,5.25362,5.25362,5.25188,5.25291,15000000.0
2009-07-01 16:29:00,5.25361,5.25426,5.25291,5.25418,7000000.0
2009-07-01 16:30:00,5.25318,5.25592,5.25318,5.2543,16000000.0
2009-07-01 16:31:00,5.25498,5.25688,5.25412,5.25545,14000000.0
2009-07-01 16:32:00,5.25585,5.25585,5.25366,5.25444,7000000.0
2009-07-01 16:33:00,5.2539,5.25563,5.25339,5.25563,8000000.0
2009-07-01 16:34:00,5.25526,5.25627,5.25441,5.25627,8000000.0
2009-07-01 16:35:00,5.25453,5.2569,5.25453,5.2569,9000000.0
2009-07-01 16:36:00,5.25606,5.25834,5.25594,5.25692,13000000.0
2009-07-01 16:37:00,5.25698,5.25698,5.25481,5.25535,18000000.0
2009-07-01 16:38:00,5.25492,5.25786,5.25492,5.25786,18000000.0
2009-07-01 16:39:00,5.25817,5.25887,5.25679,5.2586,20000000.0
2009-07-01 16:40:00,5.25743,5.25816,5.25633,5.25762,13000000.0
2009-07-01 16:41:00,5.25664,5.25731,5.25563,5.25712,20000000.0
2009-07-01 16:42:00,5.25578,5.25711,5.25477,5.25654,18000000.0
2009-07-01 16:43:00,5.25753,5.25792,5.25564,5.25738,15000000.0
2009-07-01 16:44:00,5.25585,5.25824,5.25585,5.25821,20000000.0
2009-07-01 16:45:00,5.25783,5.25861,5.25689,5.25861,13000000.0
2009-07-01 16:46:00,5.25811,5.25842,5.25632,5.25757,15000000.0
2009-07-01 16:47:00,5.25817,5.2586,5.25665,5.25798,8000000.0
2009-07-01 16:48:00,5.25795,5.25896,5.25713,5.25895,11000000.0
2009-07-01 16:49:00,5.25909,5.25921,5.25749,5.25867,12000000.0
2009-07-01 16:50:00,5.25704,5.25865,5.25685,5.25688,15000000.0
2009-07-01 16:51:00,5.25707,5.25949,5.25707,5.25949,18000000.0
2009-07-01 16:52:00,5.2594,5.25941,5.25801,5.25941,14000000.0
2009-07-01 16:53:00,5.26039,5.26066,5.25889,5.26066,8000000.0
2009-07-01 16:54:00,5.26099,5.26132,5.25896,5.25975,11000000.0
2009-07-01 16:55:00,5.25998,5.26,5.25852,5.25881,12000000.0
2009-07-01 16:56:00,5.25965,5.26284,5.25894,5.26266,10000000.0
2009-07-01 16:57:00,5.26234,5.26355,5.26124,5.26355,8000000.0
2009-07-01 16:58:00,5.26243,5.26264,5.26132,5.26222,9000000.0
2009-07-01 16:59:00,5.26256,5.26334,5.26105,5.26311,13000000.0
2009-07-01 17:00:00,5.26241,5.26342,5.26141,5.26342,11000000.0
2009-07-01 17:01:00,5.26329,5.26404,5.26106,5.26265,12000000.0
2009-07-01 17:02:00,5.26169,5.26212,5.26044,5.2609,10000000.0
2009-07-01 17:03:00,5.26045,5.26108,5.25861,5.26037,16000000.0
2009-07-01 17:04:00,5.25883,5.26041,5.25882,5.25932,13000000.0
2009-07-01 17:05:00,5.25961,5.25983,5.25744,5.25923,16000000.0
2009-07-01 17:06:00,5.2597,5.26002,5.25815,5.25908,12000000.0
2009-07-01 17:07:00,5.25941,5.25941,5.25818,5.25836,8000000.0
2009-07-01 17:08:00,5.25871,5.25996,5.2576,5.25895,21000000.0
2009-07-01 17:09:00,5.25928,5.25954,5.25751,5.25894,16000000.0
2009-07-01 17:10:00,5.25951,5.25951,5.25793,5.25845,11000000.0
2009-07-01 17:11:00,5.25892,5.25902,5.25764,5.25871,11000000.0
2009-07-01 17:12:00,5.25905,5.26024,5.25791,5.26009,9000000.0
2009-07-01 17:13:00,5.25901,5.25938,5.25775,5.25912,9000000.0
2009-07-01 17:14:00,5.25773,5.25867,5.25552,5.25552,17000000.0
2009-07-01 17:15:00,5.25633,5.25821,5.25553,5.25821,11000000.0
2009-07-01 17:16:00,5.25668,5.25882,5.25668,5.25844,15000000.0
2009-07-01 17:17:00,5.25836,5.2586,5.25648,5.25795,13000000.0
2009-07-01 17:18:00,5.25814,5.25883,5.25626,5.25828,15000000.0
2009-07-01 17:19:00,5.25855,5.25963,5.25761,5.25937,17000000.0
2009-07-01 17:20:00,5.26014,5.26018,5.25789,5.25882,12000000.0
2009-07-01 17:21:00,5.25895,5.26085,5.25895,5.2604,7000000.0
2009-07-01 17:22:00,5.25993,5.26127,5.25952,5.25986,14000000.0
2009-07-01 17:23:00,5.26128,5.26128,5.25921,5.25921,13000000.0
2009-07-01 17:24:00,5.2595,5.26044,5.25888,5.25993,9000000.0
2009-07-01 17:25:00,5.25839,5.25985,5.25839,5.25985,11000000.0
2009-07-01 17:26:00,5.25966,5.26011,5.25821,5.25904,16000000.0
2009-07-01 17:27:00,5.2594,5.25978,5.25864,5.25916,9000000.0
2009-07-01 17:28:00,5.25889,5.26041,5.25764,5.25796,15000000.0
2009-07-01 17:29:00,5.2612,5.26328,5.25984,5.26328,11000000.0
2009-07-01 17:30:00,5.26225,5.2624,5.26026,5.26026,19000000.0
2009-07-01 17:31:00,5.26168,5.26199,5.2602,5.26157,11000000.0
2009-07-01 17:32:00,5.2614,5.26201,5.25965,5.26032,9000000.0
2009-07-01 17:33:00,5.26267,5.26267,5.2604,5.26146,10000000.0
2009-07-01 17:34:00,5.26166,5.26224,5.25965,5.26127,14000000.0
2009-07-01 17:35:00,5.26108,5.26145,5.25935,5.26083,13000000.0
2009-07-01 17:36:00,5.26098,5.26098,5.2588,5.2588,11000000.0
2009-07-01 17:37:00,5.25901,5.26044,5.25865,5.25981,15000000.0
2009-07-01 17:38:00,5.25923,5.2605,5.25873,5.25977,17000000.0
2009-07-01 17:39:00,5.25993,5.2606,5.25919,5.25951,8000000.0
2009-07-01 17:40:00,5.26104,5.26305,5.26081,5.26305,12000000.0
2009-07-01 17:41:00,5.26164,5.26309,5.26093,5.26156,21000000.0
2009-07-01 17:42:00,5.26184,5.2639,5.26114,5.26363,13000000.0
2009-07-01 17:43:00,5.2651,5.26512,5.26264,5.26436,11000000.0
2009-07-01 17:44:00,5.26477,5.26531,5.26299,5.26446,19000000.0
2009-07-01 17:45:00,5.26428,5.26428,5.26298,5.26398,10000000.0
2009-07-01 17:46:00,5.26349,5.26352,5.26172,5.26206,13000000.0
2009-07-01 17:47:00,5.2637,5.26396,5.26191,5.26288,9000000.0
2009-07-01 17:48:00,5.26253,5.26263,5.26048,5.26163,14000000.0
2009-07-01 17:49:00,5.26096,5.26287,5.25884,5.26064,14000000.0
2009-07-01 17:50:00,5.25885,5.26099,5.25885,5.25927,17000000.0
2009-07-01 17:51:00,5.26097,5.26207,5.26007,5.26207,13000000.0
2009-07-01 17:52:00,5.26252,5.26324,5.26078,5.26324,24000000.0
2009-07-01 17:53:00,5.26368,5.26378,5.26256,5.26378,16000000.0
2009-07-01 17:54:00,5.26328,5.2633,5.26112,5.26233,16000000.0
2009-07-01 17:55:00,5.26252,5.26286,5.26079,5.26184,13000000.0
2009-07-01 17:56:00,5.262,5.26353,5.26188,5.2619,15000000.0
2009-07-01 17:57:00,5.26278,5.2633,5.26223,5.2633,10000000.0
2009-07-01 17:58:00,5.25924,5.26037,5.24936,5.25154,15000000.0
2009-07-01 17:59:00,5.2499,5.25105,5.24399,5.24419,13000000.0
2009-07-01 18:00:00,5.24521,5.24712,5.23785,5.23788,7000000.0
2009-07-01 18:01:00,5.23774,5.24084,5.2365,5.23986,18000000.0
2009-07-01 18:02:00,5.24178,5.24543,5.24086,5.24493,17000000.0
2009-07-01 18:03:00,5.24309,5.24786,5.24309,5.24488,16000000.0
2009-07-01 18:04:00,5.24555,5.24695,5.24403,5.24626,14000000.0
2009-07-01 18:05:00,5.24686,5.24764,5.24565,5.24764,13000000.0
2009-07-01 18:06:00,5.24726,5.24802,5.24462,5.24601,18000000.0
2009-07-01 18:07:00,5.24629,5.24629,5.24244,5.24244,12000000.0
2009-07-01 18:08:00,5.24386,5.2451,5.24102,5.24238,18000000.0
2009-07-01 18:09:00,5.24369,5.24544,5.24162,5.24544,12000000.0
2009-07-01 18:10:00,5.24495,5.24495,5.24098,5.24224,13000000.0
2009-07-01 18:11:00,5.23918,5.24324,5.23849,5.23919,10000000.0
2009-07-01 18:12:00,5.24034,5.24232,5.23953,5.24141,11000000.0
2009-07-01 18:13:00,5.24409,5.24487,5.24195,5.24478,14000000.0
2009-07-01 18:14:00,5.24678,5.24844,5.24536,5.24844,10000000.0
2009-07-01 18:15:00,5.24814,5.24819,5.24631,5.24819,10000000.0
2009-07-01 18:16:00,5.24603,5.24824,5.2456,5.24733,9000000.0
2009-07-01 18:17:00,5.24658,5.24694,5.24471,5.24586,18000000.0
2009-07-01 18:18:00,5.24552,5.24689,5.24353,5.2446,14000000.0
2009-07-01 18:19:00,5.24606,5.24627,5.24423,5.24482,10000000.0
2009-07-01 18:20:00,5.2463,5.24778,5.24463,5.24747,15000000.0
2009-07-01 18:21:00,5.24613,5.24867,5.24613,5.2471,18000000.0
2009-07-01 18:22:00,5.24812,5.24867,5.24702,5.24768,14000000.0
2009-07-01 18:23:00,5.24754,5.24824,5.2468,5.24756,7000000.0
2009-07-01 18:24:00,5.24684,5.24807,5.2467,5.24794,9000000.0
2009-07-01 18:25:00,5.24739,5.24739,5.24464,5.24538,13000000.0
2009-07-01 18:26:00,5.24575,5.24683,5.24507,5.24507,16000000.0
2009-07-01 18:27:00,5.24551,5.24638,5.24329,5.24496,14000000.0
2009-07-01 18:28:00,5.24506,5.24571,5.24263,5.24395,13000000.0
2009-07-01 18:29:00,5.24241,5.24465,5.24241,5.24316,11000000.0
2009-07-01 18:30:00,5.24505,5.24656,5.24324,5.24587,16000000.0
2009-07-01 18:31:00,5.2447,5.24614,5.24465,5.24614,12000000.0
2009-07-01 18:32:00,5.24493,5.24626,5.24467,5.2461,11000000.0
2009-07-01 18:33:00,5.24634,5.24634,5.24464,5.24518,13000000.0
2009-07-01 18:34:00,5.24557,5.24604,5.24397,5.24481,13000000.0
2009-07-01 18:35:00,5.24482,5.2461,5.24374,5.24578,18000000.0
2009-07-01 18:36:00,5.24509,5.24518,5.24336,5.24474,18000000.0
2009-07-01 18:37:00,5.24465,5.24562,5.24384,5.24562,18000000.0
2009-07-01 18:38:00,5.24577,5.24577,5.24356,5.24443,11000000.0
2009-07-01 18:39:00,5.24471,5.24492,5.24364,5.24458,11000000.0
2009-07-01 18:40:00,5.24315,5.24315,5.24128,5.24219,14000000.0
2009-07-01 18:41:00,5.24349,5.24422,5.24229,5.2438,16000000.0
2009-07-01 18:42:00,5.24423,5.24429,5.24287,5.24346,14000000.0
2009-07-01 18:43:00,5.24367,5.24582,5.24269,5.24582,10000000.0
2009-07-01 18:44:00,5.24574,5.24614,5.24333,5.24333,13000000.0
2009-07-01 18:45:00,5.2439,5.24653,5.2431,5.24602,13000000.0
2009-07-01 18:46:00,5.24514,5.24651,5.24404,5.24492,12000000.0
2009-07-01 18:47:00,5.24387,5.24538,5.24387,5.24492,14000000.0
2009-07-01 18:48:00,5.24424,5.24513,5.24333,5.24333,15000000.0
2009-07-01 18:49:00,5.24512,5.24512,5.24376,5.24448,12000000.0
2009-07-01 18:50:00,5.24346,5.24574,5.24346,5.24574,9000000.0
2009-07-01 18:51:00,5.24536,5.24588,5.24382,5.24486,17000000.0
2009-07-01 18:52:00,5.2459,5.24599,5.24405,5.24599,9000000.0
2009-07-01 18:53:00,5.2464,5.2464,5.24483,5.2458,14000000.0
2009-07-01 18:54:00,5.24569,5.24656,5.24492,5.24628,14000000.0
2009-07-01 18:55:00,5.24443,5.2467,5.24443,5.24662,10000000.0
2009-07-01 18:56:00,5.24554,5.24601,5.24451,5.24451,16000000.0
2009-07-01 18:57:00,5.2461,5.24836,5.24582,5.24836,17000000.0
2009-07-01 18:58:00,5.24876,5.25098,5.24765,5.25054,14000000.0
2009-07-01 18:59:00,5.2515,5.2515,5.24924,5.25143,14000000.0
2009-07-01 19:00:00,5.25121,5.25145,5.2494,5.25026,15000000.0
2009-07-01 19:01:00,5.24941,5.25028,5.24841,5.24927,15000000.0
2009-07-01 19:02:00,5.24907,5.24933,5.24778,5.24813,14000000.0
2009-07-01 19:03:00,5.24871,5.24892,5.24707,5.24855,14000000.0
2009-07-01 19:04:00,5.24699,5.24851,5.24586,5.24586,12000000.0
2009-07-01 19:05:00,5.24694,5.24741,5.24553,5.24624,15000000.0
2009-07-01 19:06:00,5.24715,5.24774,5.24564,5.24632,16000000.0
2009-07-01 19:07:00,5.24492,5.24692,5.24492,5.24601,20000000.0
2009-07-01 19:08:00,5.24658,5.24667,5.24545,5.24603,8000000.0
2009-07-01 19:09:00,5.24601,5.24756,5.24556,5.24756,17000000.0
2009-07-01 19:10:00,5.2476,5.2476,5.24476,5.24661,9000000.0
2009-07-01 19:11:00,5.24582,5.24689,5.24529,5.24638,16000000.0
2009-07-01 19:12:00,5.24699,5.24699,5.24499,5.24613,13000000.0
2009-07-01 19:13:00,5.24536,5.24614,5.24478,5.24614,10000000.0
2009-07-01 19:14:00,5.24647,5.24657,5.24461,5.24558,20000000.0
2009-07-01 19:15:00,5.24482,5.24571,5.24412,5.24528,12000000.0
2009-07-01 19:16:00,5.24477,5.24601,5.24436,5.24593,8000000.0
2009-07-01 19:17:00,5.24484,5.24553,5.24445,5.24485,18000000.0
2009-07-01 19:18:00,5.24493,5.24589,5.2446,5.2446,11000000.0
2009-07-01 19:19:00,5.24462,5.24649,5.24462,5.24649,12000000.0
2009-07-01 19:20:00,5.24462,5.24617,5.24423,5.24423,14000000.0
2009-07-01 19:21:00,5.24525,5.24625,5.24464,5.24476,13000000.0
2009-07-01 19:22:00,5.24555,5.24634,5.24511,5.24569,12000000.0
2009-07-01 19:23:00,5.2463,5.2463,5.24469,5.24552,14000000.0
2009-07-01 19:24:00,5.24569,5.24666,5.24455,5.24507,19000000.0
2009-07-01 19:25:00,5.24563,5.24793,5.24541,5.24678,8000000.0
2009-07-01 19:26:00,5.24758,5.248,5.24702,5.24786,7000000.0
2009-07-01 19:27:00,5.24869,5.24869,5.24635,5.24702,20000000.0
2009-07-01 19:28:00,5.24872,5.24955,5.24659,5.24755,17000000.0
2009-07-01 19:29:00,5.24889,5.24972,5.24778,5.24778,10000000.0
2009-07-01 19:30:00,5.24927,5.25108,5.24781,5.2509,15000000.0
2009-07-01 19:31:00,5.25037,5.25063,5.24883,5.24986,11000000.0
2009-07-01 19:32:00,5.24889,5.24989,5.24852,5.24883,9000000.0
2009-07-01 19:33:00,5.24875,5.24875,5.24711,5.2483,14000000.0
2009-07-01 19:34:00,5.24707,5.24852,5.24707,5.24821,17000000.0
2009-07-01 19:35:00,5.24869,5.24869,5.24606,5.24681,8000000.0
2009-07-01 19:36:00,5.24763,5.24879,5.2463,5.24802,15000000.0
2009-07-01 19:37:00,5.24855,5.24855,5.24673,5.24791,8000000.0
2009-07-01 19:38:00,5.24812,5.24814,5.24658,5.24658,15000000.0
2009-07-01 19:39:00,5.24778,5.24778,5.24432,5.24549,17000000.0
2009-07-01 19:40:00,5.2447,5.24646,5.24452,5.24471,16000000.0
2009-07-01 19:41:00,5.24642,5.24694,5.24414,5.24694,11000000.0
2009-07-01 19:42:00,5.24707,5.24781,5.24593,5.24658,15000000.0
2009-07-01 19:43:00,5.24665,5.24781,5.24624,5.24729,14000000.0
2009-07-01 19:44:00,5.24839,5.24961,5.24759,5.24961,14000000.0
2009-07-01 19:45:00,5.24877,5.2506,5.24854,5.24882,15000000.0
2009-07-01 19:46:00,5.24996,5.25108,5.24871,5.25108,15000000.0
2009-07-01 19:47:00,5.2506,5.2506,5.24978,5.25025,16000000.0
2009-07-01 19:48:00,5.2502,5.25141,5.24972,5.25008,16000000.0
2009-07-01 19:49:00,5.2511,5.2511,5.24917,5.24996,8000000.0
2009-07-01 19:50:00,5.24836,5.25067,5.24825,5.24971,9000000.0
2009-07-01 19:51:00,5.25045,5.25096,5.24925,5.25028,19000000.0
2009-07-01 19:52:00,5.25078,5.25078,5.24909,5.24909,11000000.0
2009-07-01 19:53:00,5.24972,5.24972,5.24794,5.24794,14000000.0
2009-07-01 19:54:00,5.24968,5.24968,5.24696,5.24715,18000000.0
2009-07-01 19:55:00,5.24909,5.25012,5.24822,5.24833,13000000.0
2009-07-01 19:56:00,5.24798,5.24837,5.24655,5.24655,10000000.0
2009-07-01 19:57:00,5.24802,5.24815,5.24683,5.24806,16000000.0
2009-07-01 19:58:00,5.24706,5.24844,5.24677,5.24844,15000000.0
2009-07-01 19:59:00,5.24655,5.24801,5.24596,5.24801,14000000.0
2009-07-01 20:00:00,5.24818,5.24832,5.24625,5.2477,11000000.0
2009-07-01 20:01:00,5.24704,5.24975,5.24645,5.24947,24000000.0
2009-07-01 20:02:00,5.25041,5.25082,5.24935,5.25026,11000000.0
2009-07-01 20:03:00,5.24873,5.25109,5.24858,5.24942,11000000.0
2009-07-01 20:04:00,5.24919,5.25056,5.24909,5.24998,10000000.0
2009-07-01 20:05:00,5.2498,5.25087,5.24902,5.24965,17000000.0
2009-07-01 20:06:00,5.251,5.25139,5.24927,5.25083,10000000.0
2009-07-01 20:07:00,5.25155,5.25155,5.24968,5.25123,14000000.0
2009-07-01 20:08:00,5.25004,5.25082,5.24911,5.24969,13000000.0
2009-07-01 20:09:00,5.2509,5.25275,5.2509,5.25234,11000000.0
2009-07-01 20:10:00,5.25289,5.25289,5.25,5.25154,11000000.0
2009-07-01 20:11:00,5.25032,5.25219,5.25019,5.25214,9000000.0
2009-07-01 20:12:00,5.25187,5.25187,5.24997,5.25106,16000000.0
2009-07-01 20:13:00,5.2499,5.25057,5.24907,5.24967,11000000.0
2009-07-01 20:14:00,5.24949,5.2512,5.24893,5.24933,19000000.0
2009-07-01 20:15:00,5.25136,5.2518,5.24922,5.24922,13000000.0
2009-07-01 20:16:00,5.25064,5.25064,5.24916,5.25012,15000000.0
2009-07-01 20:17:00,5.25144,5.25187,5.24964,5.25144,8000000.0
2009-07-01 20:18:00,5.24956,5.2511,5.24924,5.25022,14000000.0
2009-07-01 20:19:00,5.25025,5.25046,5.24876,5.24965,14000000.0
2009-07-01 20:20:00,5.24877,5.24946,5.24778,5.24876,12000000.0
2009-07-01 20:21:00,5.24791,5.24888,5.24782,5.24794,9000000.0
2009-07-01 20:22:00,5.25007,5.25007,5.24833,5.24923,17000000.0
2009-07-01 20:23:00,5.24964,5.24979,5.24713,5.24722,11000000.0
2009-07-01 20:24:00,5.2482,5.24934,5.24745,5.24825,16000000.0
2009-07-01 20:25:00,5.2502,5.25076,5.24779,5.25076,11000000.0
2009-07-01 20:26:00,5.25131,5.25177,5.25065,5.25071,8000000.0
2009-07-01 20:27:00,5.25144,5.25183,5.25042,5.25152,13000000.0
2009-07-01 20:28:00,5.25014,5.25105,5.24955,5.25024,15000000.0
2009-07-01 20:29:00,5.24979,5.25036,5.24866,5.25006,16000000.0
2009-07-01 20:30:00,5.24942,5.24991,5.24827,5.24838,8000000.0
2009-07-01 20:31:00,5.24925,5.25072,5.24861,5.25072,18000000.0
2009-07-01 20:32:00,5.25042,5.25043,5.24928,5.25006,7000000.0
2009-07-01 20:33:00,5.24993,5.25042,5.24835,5.24878,13000000.0
2009-07-01 20:34:00,5.24948,5.24954,5.24834,5.24925,13000000.0
2009-07-01 20:35:00,5.25013,5.25191,5.24956,5.25176,9000000.0
2009-07-01 20:36:00,5.25233,5.25246,5.25062,5.25152,17000000.0
2009-07-01 20:37:00,5.25084,5.25114,5.24944,5.25114,14000000.0
2009-07-01 20:38:00,5.24972,5.25113,5.24972,5.24974,16000000.0
2009-07-01 20:39:00,5.25166,5.25166,5.24967,5.25074,14000000.0
2009-07-01 20:40:00,5.24969,5.25116,5.24969,5.25083,17000000.0
2009-07-01 20:41:00,5.24975,5.25138,5.2495,5.24981,16000000.0
2009-07-01 20:42:00,5.24966,5.25164,5.24947,5.25138,22000000.0
2009-07-01 20:43:00,5.2503,5.25141,5.24997,5.24997,18000000.0
2009-07-01 20:44:00,5.25123,5.25271,5.25071,5.25076,16000000.0
2009-07-01 20:45:00,5.2526,5.2526,5.25068,5.25068,8000000.0
2009-07-01 20:46:00,5.25315,5.25315,5.25103,5.252,19000000.0
2009-07-01 20:47:00,5.25102,5.25321,5.2508,5.25282,12000000.0
2009-07-01 20:48:00,5.25264,5.2531,5.25192,5.25298,9000000.0
2009-07-01 20:49:00,5.25228,5.25281,5.25119,5.25258,19000000.0
2009-07-01 20:50:00,5.25257,5.25304,5.25153,5.25237,15000000.0
2009-07-01 20:51:00,5.25207,5.25378,5.25164,5.25296,9000000.0
2009-07-01 20:52:00,5.25372,5.25384,5.2517,5.25384,11000000.0
2009-07-01 20:53:00,5.2526,5.25446,5.25243,5.25256,15000000.0
2009-07-01 20:54:00,5.25374,5.25374,5.25195,5.25225,12000000.0
2009-07-01 20:55:00,5.25342,5.25427,5.25256,5.25332,18000000.0
2009-07-01 20:56:00,5.25326,5.25458,5.25275,5.25412,12000000.0
2009-07-01 20:57:00,5.25497,5.25658,5.25396,5.25567,13000000.0
2009-07-01 20:58:00,5.25715,5.25764,5.25548,5.25652,11000000.0
2009-07-01 20:59:00,5.25708,5.25708,5.25505,5.25513,11000000.0
2009-07-01 21:00:00,5.25647,5.25647,5.25431,5.25443,17000000.0
2009-07-01 21:01:00,5.25478,5.25533,5.25383,5.25383,10000000.0
2009-07-01 21:02:00,5.25432,5.25477,5.25382,5.25399,8000000.0
2009-07-01 21:03:00,5.25415,5.25472,5.25327,5.25437,19000000.0
2009-07-01 21:04:00,5.25377,5.25401,5.25297,5.25311,18000000.0
2009-07-01 21:05:00,5.25432,5.25432,5.25245,5.25245,14000000.0
2009-07-01 21:06:00,5.2543,5.2543,5.25246,5.25246,12000000.0
2009-07-01 21:07:00,5.25186,5.25319,5.25186,5.25311,10000000.0
2009-07-01 21:08:00,5.25289,5.25356,5.25196,5.25298,14000000.0
2009-07-01 21:09:00,5.25339,5.25433,5.25212,5.25386,16000000.0
2009-07-01 21:10:00,5.25349,5.25411,5.25276,5.25276,15000000.0
2009-07-01 21:11:00,5.25414,5.25553,5.25312,5.25437,13000000.0
2009-07-01 21:12:00,5.25485,5.25512,5.25368,5.25368,10000000.0
2009-07-01 21:13:00,5.25462,5.2556,5.25375,5.25418,14000000.0
2009-07-01 21:14:00,5.25494,5.25527,5.25378,5.25505,10000000.0
2009-07-01 21:15:00,5.25508,5.25531,5.25326,5.25435,15000000.0
2009-07-01 21:16:00,5.25446,5.25464,5.25254,5.2544,11000000.0
2009-07-01 21:17:00,5.25443,5.25443,5.25242,5.25291,13000000.0
2009-07-01 21:18:00,5.25321,5.25321,5.2513,5.25276,17000000.0
2009-07-01 21:19:00,5.25299,5.25304,5.25127,5.25297,12000000.0
2009-07-01 21:20:00,5.25261,5.25333,5.25232,5.25332,14000000.0
2009-07-01 21:21:00,5.25301,5.2533,5.25173,5.25301,11000000.0
2009-07-01 21:22:00,5.2536,5.25364,5.25235,5.2527,9000000.0
2009-07-01 21:23:00,5.25273,5.25312,5.25176,5.25223,7000000.0
2009-07-01 21:24:00,5.2527,5.25296,5.25176,5.25233,11000000.0
2009-07-01 21:25:00,5.25358,5.25361,5.25253,5.25345,7000000.0
2009-07-01 21:26:00,5.25355,5.25466,5.25282,5.25339,13000000.0
2009-07-01 21:27:00,5.25428,5.25502,5.25363,5.25502,11000000.0
2009-07-01 21:28:00,5.25527,5.25527,5.25328,5.25394,15000000.0
2009-07-01 21:29:00,5.25473,5.25507,5.25318,5.25431,12000000.0
2009-07-01 21:30:00,5.25463,5.25516,5.25389,5.25516,10000000.0
2009-07-01 21:31:00,5.2548,5.25504,5.25316,5.25316,10000000.0
2009-07-01 21:32:00,5.25303,5.25479,5.25297,5.25354,12000000.0
2009-07-01 21:33:00,5.2534,5.25393,5.25218,5.2523,19000000.0
2009-07-01 21:34:00,5.25357,5.25417,5.25287,5.25383,8000000.0
2009-07-01 21:35:00,5.25248,5.25384,5.25219,5.25245,20000000.0
2009-07-01 21:36:00,5.25334,5.25568,5.25288,5.25568,19000000.0
2009-07-01 21:37:00,5.25606,5.25606,5.25353,5.25408,19000000.0
2009-07-01 21:38:00,5.25509,5.25516,5.25371,5.25431,13000000.0
2009-07-01 21:39:00,5.25401,5.25488,5.25277,5.25488,17000000.0
2009-07-01 21:40:00,5.25428,5.25428,5.25317,5.25334,7000000.0
2009-07-01 21:41:00,5.25371,5.25421,5.25248,5.25421,11000000.0
2009-07-01 21:42:00,5.25424,5.25444,5.25291,5.2541,18000000.0
2009-07-01 21:43:00,5.25465,5.25528,5.25369,5.25459,13000000.0
2009-07-01 21:44:00,5.25515,5.25547,5.25359,5.25404,16000000.0
2009-07-01 21:45:00,5.25349,5.25584,5.25349,5.25584,11000000.0
2009-07-01 21:46:00,5.25599,5.2561,5.25508,5.25508,13000000.0
2009-07-01 21:47:00,5.25541,5.25573,5.25431,5.25542,13000000.0
2009-07-01 21:48:00,5.25565,5.25645,5.25478,5.25548,17000000.0
2009-07-01 21:49:00,5.25495,5.25559,5.2544,5.2544,8000000.0
2009-07-01 21:50:00,5.25536,5.25564,5.25479,5.25547,11000000.0
2009-07-01 21:51:00,5.2544,5.25573,5.25376,5.25465,13000000.0
2009-07-01 21:52:00,5.25489,5.25519,5.25368,5.25368,13000000.0
2009-07-01 21:53:00,5.25492,5.25661,5.25432,5.25512,14000000.0
2009-07-01 21:54:00,5.25611,5.25691,5.25585,5.25619,11000000.0
2009-07-01 21:55:00,5.25686,5.25707,5.25599,5.25671,17000000.0
2009-07-01 21:56:00,5.25701,5.25704,5.25515,5.25538,12000000.0
2009-07-01 21:57:00,5.25616,5.25762,5.25598,5.25762,16000000.0
2009-07-01 21:58:00,5.25808,5.25825,5.25696,5.25725,9000000.0
2009-07-01 21:59:00,5.25856,5.25895,5.25711,5.25769,18000000.0
2009-07-01 22:00:00,5.25728,5.2579,5.25657,5.25758,13000000.0
2009-07-01 22:01:00,5.25611,5.258,5.25611,5.25775,11000000.0
2009-07-01 22:02:00,5.25725,5.25725,5.25623,5.25669,17000000.0
2009-07-01 22:03:00,5.25749,5.25762,5.25589,5.25651,23000000.0
2009-07-01 22:04:00,5.25662,5.25678,5.25527,5.25615,15000000.0
2009-07-01 22:05:00,5.25616,5.25655,5.25572,5.25572,14000000.0
2009-07-01 22:06:00,5.25596,5.25667,5.25508,5.25574,15000000.0
2009-07-01 22:07:00,5.25582,5.25639,5.25529,5.25579,9000000.0
2009-07-01 22:08:00,5.25628,5.25628,5.25491,5.25602,18000000.0
2009-07-01 22:09:00,5.25646,5.25665,5.25553,5.25575,11000000.0
2009-07-01 22:10:00,5.25721,5.25749,5.25614,5.25648,7000000.0
2009-07-01 22:11:00,5.25655,5.25727,5.25607,5.25687,8000000.0
2009-07-01 22:12:00,5.25732,5.25732,5.25596,5.2566,16000000.0
2009-07-01 22:13:00,5.25602,5.25774,5.25602,5.25663,24000000.0
2009-07-01 22:14:00,5.25722,5.25754,5.25618,5.25754,9000000.0
2009-07-01 22:15:00,5.25729,5.25729,5.25589,5.25589,10000000.0
2009-07-01 22:16:00,5.25628,5.25693,5.25536,5.25536,13000000.0
2009-07-01 22:17:00,5.25498,5.25644,5.25473,5.25548,20000000.0
2009-07-01 22:18:00,5.25576,5.25576,5.25474,5.25548,11000000.0
2009-07-01 22:19:00,5.25442,5.25552,5.25436,5.25523,15000000.0
2009-07-01 22:20:00,5.25617,5.25617,5.25454,5.25512,16000000.0
2009-07-01 22:21:00,5.25569,5.25604,5.25452,5.25546,12000000.0
2009-07-01 22:22:00,5.25583,5.2563,5.25435,5.25535,14000000.0
2009-07-01 22:23:00,5.2569,5.25701,5.25491,5.25561,11000000.0
2009-07-01 22:24:00,5.25711,5.25711,5.25537,5.25606,16000000.0
2009-07-01 22:25:00,5.25702,5.25705,5.2563,5.25642,14000000.0
2009-07-01 22:26:00,5.25632,5.25643,5.25621,5.25621,10000000.0
2009-07-01 22:27:00,5.2561,5.25678,5.25532,5.25635,14000000.0
2009-07-01 22:28:00,5.25624,5.25681,5.25549,5.25661,12000000.0
2009-07-01 22:29:00,5.25587,5.25666,5.25567,5.2565,13000000.0
2009-07-01 22:30:00,5.25704,5.25704,5.25644,5.25644,8000000.0
2009-07-01 22:31:00,5.25668,5.25674,5.25574,5.25643,11000000.0
2009-07-01 22:32:00,5.25583,5.25741,5.25572,5.25634,20000000.0
2009-07-01 22:33:00,5.25669,5.25736,5.25637,5.2569,11000000.0
2009-07-01 22:34:00,5.25686,5.25714,5.25598,5.25684,10000000.0
2009-07-01 22:35:00,5.25693,5.25693,5.25527,5.25614,13000000.0
2009-07-01 22:36:00,5.2559,5.25699,5.25564,5.25699,9000000.0
2009-07-01 22:37:00,5.25722,5.25736,5.25591,5.25736,13000000.0
2009-07-01 22:38:00,5.25719,5.25719,5.25591,5.2566,9000000.0
2009-07-01 22:39:00,5.25645,5.25718,5.25584,5.25615,12000000.0
2009-07-01 22:40:00,5.25726,5.25726,5.25573,5.25642,9000000.0
2009-07-01 22:41:00,5.25593,5.25661,5.25533,5.25578,14000000.0
2009-07-01 22:42:00,5.25599,5.25626,5.25597,5.25626,13000000.0
2009-07-01 22:43:00,5.25611,5.25711,5.25542,5.25608,12000000.0
2009-07-01 22:44:00,5.25647,5.25723,5.25518,5.25518,15000000.0
2009-07-01 22:45:00,5.25641,5.25654,5.25507,5.25591,13000000.0
2009-07-01 22:46:00,5.25597,5.25705,5.2554,5.25599,14000000.0
2009-07-01 22:47:00,5.25687,5.25717,5.2553,5.25623,15000000.0
2009-07-01 22:48:00,5.25788,5.25788,5.25605,5.25762,13000000.0
2009-07-01 22:49:00,5.25787,5.25795,5.25616,5.25774,13000000.0
2009-07-01 22:50:00,5.2555,5.25706,5.25514,5.25588,15000000.0
2009-07-01 22:51:00,5.25609,5.25754,5.25603,5.25672,14000000.0
2009-07-01 22:52:00,5.25751,5.2578,5.25675,5.25717,9000000.0
2009-07-01 22:53:00,5.25799,5.25799,5.25589,5.25597,15000000.0
2009-07-01 22:54:00,5.25746,5.25882,5.25672,5.25855,17000000.0
2009-07-01 22:55:00,5.25809,5.25853,5.25616,5.25824,16000000.0
2009-07-01 22:56:00,5.25852,5.26,5.25768,5.2579,13000000.0
2009-07-01 22:57:00,5.25925,5.25983,5.25776,5.25977,8000000.0
2009-07-01 22:58:00,5.25868,5.25959,5.25836,5.25959,8000000.0
2009-07-01 22:59:00,5.25829,5.25893,5.25744,5.25838,19000000.0
2009-07-01 23:00:00,5.25787,5.25867,5.25787,5.25819,10000000.0
2009-07-01 23:01:00,5.25884,5.25965,5.25819,5.25965,7000000.0
2009-07-01 23:02:00,5.25922,5.25967,5.25797,5.25895,15000000.0
2009-07-01 23:03:00,5.25787,5.25932,5.25787,5.25861,17000000.0
2009-07-01 23:04:00,5.25909,5.25909,5.25779,5.25788,19000000.0
2009-07-01 23:05:00,5.25896,5.25905,5.25703,5.25863,9000000.0
2009-07-01 23:06:00,5.25817,5.2586,5.25602,5.25714,12000000.0
2009-07-01 23:07:00,5.25654,5.25717,5.25574,5.25699,14000000.0
2009-07-01 23:08:00,5.25554,5.25631,5.2543,5.25542,16000000.0
2009-07-01 23:09:00,5.25607,5.25628,5.25524,5.25541,9000000.0
2009-07-01 23:10:00,5.256,5.25629,5.25489,5.25625,12000000.0
2009-07-01 23:11:00,5.25517,5.25616,5.25448,5.25466,14000000.0
2009-07-01 23:12:00,5.25584,5.25586,5.25461,5.25497,7000000.0
2009-07-01 23:13:00,5.25586,5.25666,5.25469,5.25621,14000000.0
2009-07-01 23:14:00,5.25652,5.25696,5.25526,5.25564,19000000.0
2009-07-01 23:15:00,5.25575,5.25617,5.25514,5.25595,13000000.0
2009-07-01 23:16:00,5.25578,5.2562,5.25496,5.2554,15000000.0
2009-07-01 23:17:00,5.25618,5.2567,5.25583,5.25657,11000000.0
2009-07-01 23:18:00,5.25666,5.25686,5.25629,5.25643,12000000.0
2009-07-01 23:19:00,5.25615,5.25635,5.25615,5.25635,14000000.0
2009-07-01 23:20:00,5.25571,5.25661,5.25527,5.25562,19000000.0
2009-07-01 23:21:00,5.25589,5.25638,5.2554,5.25573,7000000.0
2009-07-01 23:22:00,5.2563,5.25667,5.25456,5.25456,15000000.0
2009-07-01 23:23:00,5.25543,5.25618,5.25391,5.25391,11000000.0
2009-07-01 23:24:00,5.25401,5.25534,5.25401,5.25455,14000000.0
2009-07-01 23:25:00,5.2549,5.25536,5.25435,5.25464,11000000.0
2009-07-01 23:26:00,5.25487,5.25609,5.25465,5.25528,14000000.0
2009-07-01 23:27:00,5.25502,5.2557,5.25446,5.25446,11000000.0
2009-07-01 23:28:00,5.2561,5.2561,5.25427,5.25472,12000000.0
2009-07-01 23:29:00,5.25482,5.25512,5.25415,5.25455,16000000.0
2009-07-01 23:30:00,5.25552,5.25552,5.25378,5.25532,20000000.0
2009-07-01 23:31:00,5.25493,5.2553,5.25369,5.25396,11000000.0
2009-07-01 23:32:00,5.25437,5.25456,5.25336,5.25427,16000000.0
2009-07-01 23:33:00,5.25422,5.25422,5.25336,5.25336,12000000.0
2009-07-01 23:34:00,5.25389,5.25437,5.25382,5.25382,13000000.0
2009-07-01 23:35:00,5.25414,5.25566,5.25393,5.25444,9000000.0
2009-07-01 23:36:00,5.25447,5.25606,5.25447,5.25596,9000000.0
2009-07-01 23:37:00,5.25607,5.25644,5.25607,5.25612,14000000.0
2009-07-01 23:38:00,5.25608,5.25704,5.25561,5.25696,13000000.0
2009-07-01 23:39:00,5.25727,5.25735,5.25571,5.25735,17000000.0
2009-07-01 23:40:00,5.25669,5.25816,5.25634,5.25714,12000000.0
2009-07-01 23:41:00,5.25803,5.25803,5.25622,5.25699,17000000.0
2009-07-01 23:42:00,5.25724,5.25791,5.25691,5.25754,22000000.0
2009-07-01 23:43:00,5.25729,5.25855,5.25669,5.25785,15000000.0
2009-07-01 23:44:00,5.25718,5.25832,5.25718,5.25822,14000000.0
2009-07-01 23:45:00,5.25883,5.25883,5.25597,5.25597,20000000.0
2009-07-01 23:46:00,5.25729,5.25729,5.25551,5.2563,14000000.0
2009-07-01 23:47:00,5.25679,5.25692,5.25635,5.25666,10000000.0
2009-07-01 23:48:00,5.25621,5.257,5.25569,5.25675,18000000.0
2009-07-01 23:49:00,5.25707,5.25707,5.25499,5.25673,14000000.0
2009-07-01 23:50:00,5.25558,5.2563,5.25398,5.25483,13000000.0
2009-07-01 23:51:00,5.25523,5.25542,5.25482,5.25482,8000000.0
2009-07-01 23:52:00,5.25452,5.25493,5.25341,5.25408,16000000.0
2009-07-01 23:53:00,5.25446,5.25525,5.25359,5.25491,18000000.0
2009-07-01 23:54:00,5.25471,5.25486,5.25451,5.25451,12000000.0
2009-07-01 23:55:00,5.25477,5.25546,5.25377,5.25444,19000000.0
2009-07-01 23:56:00,5.25454,5.25604,5.25302,5.25483,14000000.0
2009-07-01 23:57:00,5.25481,5.25548,5.25363,5.25441,16000000.0
2009-07-01 23:58:00,5.25451,5.25455,5.25409,5.25416,13000000.0
2009-07-01 23:59:00,5.2542,5.25457,5.2542,5.2543,14000000.0
2009-07-02 00:00:00,5.25556,5.25668,5.25446,5.25533,17000000.0
2009-07-02 00:01:00,5.25501,5.25574,5.2543,5.25521,12000000.0
2009-07-02 00:02:00,5.25423,5.25508,5.254,5.25481,15000000.0
2009-07-02 00:03:00,5.25517,5.25565,5.25441,5.25555,14000000.0
2009-07-02 00:04:00,5.25502,5.25548,5.254,5.25496,12000000.0
2009-07-02 00:05:00,5.25525,5.25648,5.25491,5.25504,12000000.0
2009-07-02 00:06:00,5.25595,5.25659,5.25522,5.2562,12000000.0
2009-07-02 00:07:00,5.25544,5.2563,5.25508,5.25579,11000000.0
2009-07-02 00:08:00,5.25546,5.25623,5.25488,5.25621,15000000.0
2009-07-02 00:09:00,5.25542,5.25668,5.25511,5.25623,12000000.0
2009-07-02 00:10:00,5.25697,5.25697,5.25515,5.2555,19000000.0
2009-07-02 00:11:00,5.2565,5.2565,5.25599,5.25599,8000000.0
2009-07-02 00:12:00,5.25466,5.25595,5.25466,5.25543,9000000.0
2009-07-02 00:13:00,5.25533,5.25606,5.254,5.25453,13000000.0
2009-07-02 00:14:00,5.25503,5.25582,5.25503,5.25518,14000000.0
2009-07-02 00:15:00,5.25494,5.25545,5.25494,5.25533,12000000.0
2009-07-02 00:16:00,5.25486,5.2555,5.25398,5.25491,12000000.0
2009-07-02 00:17:00,5.25564,5.25564,5.25444,5.25472,10000000.0
2009-07-02 00:18:00,5.25449,5.25483,5.25345,5.2544,19000000.0
2009-07-02 00:19:00,5.25368,5.25526,5.25363,5.25494,12000000.0
2009-07-02 00:20:00,5.25404,5.2554,5.25364,5.25525,11000000.0
2009-07-02 00:21:00,5.25506,5.25553,5.25422,5.25513,14000000.0
2009-07-02 00:22:00,5.2547,5.256,5.2545,5.2552,13000000.0
2009-07-02 00:23:00,5.25487,5.25545,5.25413,5.2551,13000000.0
2009-07-02 00:24:00,5.25427,5.25558,5.25383,5.25533,9000000.0
2009-07-02 00:25:00,5.25646,5.25695,5.25482,5.25633,13000000.0
2009-07-02 00:26:00,5.25705,5.25802,5.25537,5.25802,14000000.0
2009-07-02 00:27:00,5.25831,5.26042,5.25727,5.26037,15000000.0
2009-07-02 00:28:00,5.25924,5.2607,5.25896,5.25974,7000000.0
2009-07-02 00:29:00,5.26101,5.26167,5.25946,5.26009,17000000.0
2009-07-02 00:30:00,5.2597,5.25981,5.25847,5.25936,9000000.0
2009-07-02 00:31:00,5.2595,5.2595,5.258,5.25842,13000000.0
2009-07-02 00:32:00,5.25914,5.25925,5.25753,5.25918,8000000.0
2009-07-02 00:33:00,5.25869,5.25972,5.25746,5.25864,19000000.0
2009-07-02 00:34:00,5.25727,5.25998,5.25727,5.25944,15000000.0
2009-07-02 00:35:00,5.2599,5.26072,5.25909,5.2597,12000000.0
2009-07-02 00:36:00,5.2602,5.26098,5.25948,5.26,15000000.0
2009-07-02 00:37:00,5.26101,5.26157,5.25963,5.26157,15000000.0
2009-07-02 00:38:00,5.26073,5.26132,5.25929,5.26069,18000000.0
2009-07-02 00:39:00,5.26112,5.26166,5.26036,5.26052,20000000.0
2009-07-02 00:40:00,5.26067,5.26228,5.25998,5.26127,10000000.0
2009-07-02 00:41:00,5.26047,5.26229,5.26047,5.26063,9000000.0
2009-07-02 00:42:00,5.26189,5.26249,5.26053,5.26249,16000000.0
2009-07-02 00:43:00,5.26136,5.26194,5.26045,5.26079,16000000.0
2009-07-02 00:44:00,5.26076,5.26208,5.26043,5.26161,10000000.0
2009-07-02 00:45:00,5.26157,5.26228,5.26071,5.26115,16000000.0
2009-07-02 00:46:00,5.26148,5.26185,5.26057,5.26094,12000000.0
2009-07-02 00:47:00,5.26234,5.26236,5.25993,5.25993,8000000.0
2009-07-02 00:48:00,5.2598,5.25991,5.25806,5.25806,16000000.0
2009-07-02 00:49:00,5.25854,5.25977,5.25854,5.25945,11000000.0
2009-07-02 00:50:00,5.25989,5.25989,5.25858,5.25858,9000000.0
2009-07-02 00:51:00,5.25946,5.26075,5.2593,5.25995,9000000.0
2009-07-02 00:52:00,5.26139,5.26139,5.26004,5.26089,18000000.0
2009-07-02 00:53:00,5.26209,5.26209,5.26017,5.26128,12000000.0
2009-07-02 00:54:00,5.26136,5.26136,5.25991,5.26044,12000000.0
2009-07-02 00:55:00,5.26115,5.26115,5.25868,5.25964,11000000.0
2009-07-02 00:56:00,5.26008,5.26015,5.2578,5.2593,14000000.0
2009-07-02 00:57:00,5.26,5.26029,5.25867,5.26021,15000000.0
2009-07-02 00:58:00,5.26047,5.26047,5.25892,5.25993,9000000.0
2009-07-02 00:59:00,5.26019,5.26044,5.25871,5.25941,17000000.0
2009-07-02 01:00:00,5.26124,5.26187,5.25966,5.26187,12000000.0
2009-07-02 01:01:00,5.26086,5.26259,5.25979,5.26101,15000000.0
2009-07-02 01:02:00,5.25936,5.26066,5.25858,5.26019,10000000.0
2009-07-02 01:03:00,5.26,5.26076,5.25912,5.26072,13000000.0
2009-07-02 01:04:00,5.25966,5.2623,5.25966,5.26224,13000000.0
2009-07-02 01:05:00,5.26286,5.26286,5.26105,5.26212,13000000.0
2009-07-02 01:06:00,5.26042,5.26164,5.25983,5.26031,12000000.0
2009-07-02 01:07:00,5.26067,5.26185,5.26014,5.26014,13000000.0
2009-07-02 01:08:00,5.26124,5.26137,5.26018,5.26107,15000000.0
2009-07-02 01:09:00,5.26068,5.26135,5.25989,5.26055,17000000.0
2009-07-02 01:10:00,5.26046,5.26084,5.26013,5.26061,10000000.0
2009-07-02 01:11:00,5.26107,5.26107,5.26019,5.26071,11000000.0
2009-07-02 01:12:00,5.26034,5.26116,5.26013,5.26074,10000000.0
2009-07-02 01:13:00,5.26035,5.2607,5.25954,5.25991,11000000.0
2009-07-02 01:14:00,5.26027,5.26061,5.25898,5.25997,13000000.0
2009-07-02 01:15:00,5.26094,5.26182,5.2604,5.26182,9000000.0
2009-07-02 01:16:00,5.261,5.26137,5.25995,5.26135,12000000.0
2009-07-02 01:17:00,5.26124,5.26141,5.2598,5.26069,11000000.0
2009-07-02 01:18:00,5.26066,5.26095,5.25961,5.26041,12000000.0
2009-07-02 01:19:00,5.26032,5.261,5.25955,5.26055,19000000.0
2009-07-02 01:20:00,5.26022,5.26102,5.25979,5.25996,11000000.0
2009-07-02 01:21:00,5.26004,5.26115,5.25967,5.26023,12000000.0
2009-07-02 01:22:00,5.26073,5.26073,5.25921,5.2602,9000000.0
2009-07-02 01:23:00,5.25968,5.25968,5.25813,5.25863,13000000.0
2009-07-02 01:24:00,5.25743,5.25935,5.25739,5.25882,14000000.0
2009-07-02 01:25:00,5.25814,5.25814,5.25598,5.25649,11000000.0
2009-07-02 01:26:00,5.25865,5.25909,5.25683,5.25775,10000000.0
2009-07-02 01:27:00,5.25808,5.25922,5.25799,5.25814,17000000.0
2009-07-02 01:28:00,5.25891,5.25923,5.25732,5.25848,13000000.0
2009-07-02 01:29:00,5.25784,5.25872,5.25672,5.25872,19000000.0
2009-07-02 01:30:00,5.25823,5.26074,5.2576,5.25903,15000000.0
2009-07-02 01:31:00,5.25936,5.26044,5.25876,5.25973,15000000.0
2009-07-02 01:32:00,5.26079,5.26087,5.25913,5.25947,12000000.0
2009-07-02 01:33:00,5.26074,5.26199,5.2605,5.26182,8000000.0
2009-07-02 01:34:00,5.26177,5.26233,5.25997,5.26151,18000000.0
2009-07-02 01:35:00,5.26112,5.26168,5.2603,5.26101,12000000.0
2009-07-02 01:36:00,5.26114,5.26249,5.26114,5.26231,16000000.0
2009-07-02 01:37:00,5.26166,5.2625,5.26087,5.26087,15000000.0
2009-07-02 01:38:00,5.26173,5.26199,5.26075,5.26075,18000000.0
2009-07-02 01:39:00,5.26216,5.26248,5.2616,5.26202,10000000.0
2009-07-02 01:40:00,5.26182,5.26205,5.26095,5.26095,11000000.0
2009-07-02 01:41:00,5.26074,5.26195,5.26069,5.26146,16000000.0
2009-07-02 01:42:00,5.26197,5.26197,5.26034,5.26081,14000000.0
2009-07-02 01:43:00,5.26019,5.26146,5.2596,5.26004,16000000.0
2009-07-02 01:44:00,5.26092,5.26152,5.25994,5.2605,15000000.0
2009-07-02 01:45:00,5.26004,5.26042,5.25903,5.25984,16000000.0
2009-07-02 01:46:00,5.26019,5.26047,5.25883,5.25883,9000000.0
2009-07-02 01:47:00,5.25924,5.26028,5.25889,5.26014,17000000.0
2009-07-02 01:48:00,5.26037,5.26058,5.25915,5.25987,16000000.0
2009-07-02 01:49:00,5.25959,5.26072,5.25937,5.26038,10000000.0
2009-07-02 01:50:00,5.25928,5.25979,5.25839,5.25938,11000000.0
2009-07-02 01:51:00,5.25888,5.26007,5.25869,5.25975,12000000.0
2009-07-02 01:52:00,5.26017,5.2602,5.25822,5.25894,12000000.0
2009-07-02 01:53:00,5.2591,5.26032,5.25856,5.25993,18000000.0
2009-07-02 01:54:00,5.2602,5.26047,5.25907,5.26047,14000000.0
2009-07-02 01:55:00,5.26023,5.26023,5.25892,5.2592,18000000.0
2009-07-02 01:56:00,5.25933,5.26009,5.25906,5.25961,8000000.0
2009-07-02 01:57:00,5.25902,5.2597,5.25763,5.25786,13000000.0
2009-07-02 01:58:00,5.25762,5.25797,5.25682,5.25797,11000000.0
2009-07-02 01:59:00,5.25749,5.25749,5.25606,5.25606,11000000.0
2009-07-02 02:00:00,5.25682,5.25694,5.25672,5.25689,16000000.0
2009-07-02 02:01:00,5.25928,5.25928,5.25709,5.2578,21000000.0
2009-07-02 02:02:00,5.25694,5.25845,5.25688,5.2583,10000000.0
2009-07-02 02:03:00,5.25874,5.25877,5.25701,5.25848,8000000.0
2009-07-02 02:04:00,5.25852,5.25877,5.25688,5.25795,14000000.0
2009-07-02 02:05:00,5.25811,5.25871,5.2572,5.25807,14000000.0
2009-07-02 02:06:00,5.25769,5.25817,5.25714,5.25793,15000000.0
2009-07-02 02:07:00,5.2587,5.2587,5.25758,5.25859,10000000.0
2009-07-02 02:08:00,5.25872,5.25899,5.2573,5.25871,16000000.0
2009-07-02 02:09:00,5.25867,5.25868,5.25745,5.25757,18000000.0
2009-07-02 02:10:00,5.25762,5.25883,5.25698,5.25831,16000000.0
2009-07-02 02:11:00,5.25767,5.25798,5.25724,5.25754,14000000.0
2009-07-02 02:12:00,5.25801,5.2582,5.25703,5.25755,10000000.0
2009-07-02 02:13:00,5.25642,5.25793,5.25592,5.25791,15000000.0
2009-07-02 02:14:00,5.25763,5.25763,5.25616,5.25736,19000000.0
2009-07-02 02:15:00,5.25804,5.25852,5.25672,5.25734,12000000.0
2009-07-02 02:16:00,5.25736,5.25736,5.25569,5.25686,18000000.0
2009-07-02 02:17:00,5.25635,5.25754,5.2559,5.25703,14000000.0
2009-07-02 02:18:00,5.25716,5.25753,5.25628,5.25708,12000000.0
2009-07-02 02:19:00,5.25713,5.25749,5.25591,5.25695,14000000.0
2009-07-02 02:20:00,5.2568,5.2579,5.25605,5.25732,13000000.0
2009-07-02 02:21:00,5.25853,5.26042,5.25738,5.26037,15000000.0
2009-07-02 02:22:00,5.26053,5.26192,5.25983,5.26033,13000000.0
2009-07-02 02:23:00,5.25939,5.26035,5.2582,5.25961,16000000.0
2009-07-02 02:24:00,5.25835,5.26101,5.25835,5.26012,17000000.0
2009-07-02 02:25:00,5.26103,5.26106,5.26015,5.26032,10000000.0
2009-07-02 02:26:00,5.25989,5.2607,5.2593,5.26041,13000000.0
2009-07-02 02:27:00,5.26049,5.26049,5.2596,5.26011,7000000.0
2009-07-02 02:28:00,5.25936,5.25944,5.25757,5.25757,9000000.0
2009-07-02 02:29:00,5.25892,5.25937,5.25773,5.25827,20000000.0
2009-07-02 02:30:00,5.25926,5.26001,5.25892,5.2591,11000000.0
2009-07-02 02:31:00,5.26072,5.26129,5.26019,5.26081,9000000.0
2009-07-02 02:32:00,5.26104,5.26107,5.25932,5.26088,13000000.0
2009-07-02 02:33:00,5.25966,5.26102,5.25961,5.26068,14000000.0
2009-07-02 02:34:00,5.26068,5.26108,5.25981,5.26105,17000000.0
2009-07-02 02:35:00,5.26113,5.26135,5.25996,5.26123,15000000.0
2009-07-02 02:36:00,5.26085,5.2626,5.2606,5.26121,14000000.0
2009-07-02 02:37:00,5.26157,5.26252,5.26074,5.26252,13000000.0
2009-07-02 02:38:00,5.26138,5.26184,5.26009,5.26151,14000000.0
2009-07-02 02:39:00,5.26219,5.26239,5.26087,5.26087,15000000.0
2009-07-02 02:40:00,5.26086,5.2626,5.26046,5.26081,12000000.0
2009-07-02 02:41:00,5.26073,5.26194,5.2606,5.26083,13000000.0
2009-07-02 02:42:00,5.26103,5.26231,5.26103,5.26156,16000000.0
2009-07-02 02:43:00,5.26186,5.26227,5.2608,5.26164,18000000.0
2009-07-02 02:44:00,5.26176,5.26282,5.26114,5.2619,10000000.0
2009-07-02 02:45:00,5.26255,5.26273,5.26097,5.26273,14000000.0
2009-07-02 02:46:00,5.26193,5.26363,5.26116,5.26219,18000000.0
2009-07-02 02:47:00,5.26322,5.26488,5.2626,5.2626,17000000.0
2009-07-02 02:48:00,5.26271,5.26394,5.26226,5.26293,7000000.0
2009-07-02 02:49:00,5.2636,5.26518,5.26329,5.26418,13000000.0
2009-07-02 02:50:00,5.26373,5.26515,5.26305,5.26515,14000000.0
2009-07-02 02:51:00,5.26315,5.26505,5.26293,5.26384,15000000.0
2009-07-02 02:52:00,5.26449,5.26495,5.26303,5.2636,15000000.0
2009-07-02 02:53:00,5.26272,5.26488,5.26272,5.26357,9000000.0
2009-07-02 02:54:00,5.26426,5.26514,5.26361,5.26514,13000000.0
2009-07-02 02:55:00,5.26547,5.26572,5.26384,5.26549,11000000.0
2009-07-02 02:56:00,5.26324,5.26487,5.26322,5.26466,18000000.0
2009-07-02 02:57:00,5.26392,5.26492,5.2635,5.26472,13000000.0
2009-07-02 02:58:00,5.26424,5.26432,5.26295,5.26295,9000000.0
2009-07-02 02:59:00,5.26357,5.26446,5.26281,5.2637,14000000.0
2009-07-02 03:00:00,5.26494,5.2652,5.2633,5.26507,11000000.0
2009-07-02 03:01:00,5.26372,5.26545,5.26372,5.26495,11000000.0
2009-07-02 03:02:00,5.26499,5.26897,5.26499,5.2684,11000000.0
2009-07-02 03:03:00,5.26841,5.26913,5.26625,5.26634,23000000.0
2009-07-02 03:04:00,5.26716,5.2687,5.26655,5.26796,11000000.0
2009-07-02 03:05:00,5.26753,5.26867,5.26657,5.26765,17000000.0
2009-07-02 03:06:00,5.26709,5.26714,5.2658,5.26654,9000000.0
2009-07-02 03:07:00,5.26706,5.26761,5.26604,5.26625,15000000.0
2009-07-02 03:08:00,5.26696,5.26753,5.26601,5.26726,12000000.0
2009-07-02 03:09:00,5.26731,5.26774,5.2663,5.26774,15000000.0
2009-07-02 03:10:00,5.26655,5.26816,5.2661,5.26696,19000000.0
2009-07-02 03:11:00,5.26733,5.26831,5.26606,5.26695,15000000.0
2009-07-02 03:12:00,5.26679,5.26754,5.26595,5.2662,18000000.0
2009-07-02 03:13:00,5.26776,5.26776,5.26502,5.26549,18000000.0
2009-07-02 03:14:00,5.26455,5.26571,5.26447,5.26527,10000000.0
2009-07-02 03:15:00,5.26596,5.26709,5.26565,5.2658,7000000.0
2009-07-02 03:16:00,5.26578,5.26624,5.26434,5.26434,8000000.0
2009-07-02 03:17:00,5.2639,5.26465,5.26359,5.26427,10000000.0
2009-07-02 03:18:00,5.26539,5.26541,5.26419,5.26485,15000000.0
2009-07-02 03:19:00,5.26539,5.26539,5.26431,5.26431,10000000.0
2009-07-02 03:20:00,5.26548,5.26628,5.26398,5.26586,16000000.0
2009-07-02 03:21:00,5.26558,5.26779,5.26558,5.2665,11000000.0
2009-07-02 03:22:00,5.26537,5.26657,5.26495,5.26625,10000000.0
2009-07-02 03:23:00,5.26488,5.26533,5.26399,5.26419,12000000.0
2009-07-02 03:24:00,5.26515,5.26522,5.26293,5.26387,13000000.0
2009-07-02 03:25:00,5.2652,5.2652,5.26404,5.26414,11000000.0
2009-07-02 03:26:00,5.26448,5.26527,5.26332,5.26387,13000000.0
2009-07-02 03:27:00,5.26387,5.26416,5.26227,5.26372,14000000.0
2009-07-02 03:28:00,5.26356,5.26435,5.26255,5.26387,18000000.0
2009-07-02 03:29:00,5.264,5.26467,5.26294,5.26294,15000000.0
2009-07-02 03:30:00,5.26373,5.26537,5.26335,5.26485,10000000.0
2009-07-02 03:31:00,5.26584,5.26678,5.26464,5.26535,13000000.0
2009-07-02 03:32:00,5.26503,5.26596,5.26359,5.26459,16000000.0
2009-07-02 03:33:00,5.26506,5.26506,5.26325,5.2641,13000000.0
2009-07-02 03:34:00,5.26352,5.26433,5.26268,5.26284,16000000.0
2009-07-02 03:35:00,5.264,5.26403,5.26261,5.26261,10000000.0
2009-07-02 03:36:00,5.26282,5.26476,5.2627,5.26476,11000000.0
2009-07-02 03:37:00,5.26456,5.2657,5.26387,5.26387,13000000.0
2009-07-02 03:38:00,5.26509,5.26594,5.26439,5.26525,13000000.0
2009-07-02 03:39:00,5.26627,5.26653,5.26425,5.26498,13000000.0
2009-07-02 03:40:00,5.26455,5.26475,5.26311,5.26425,12000000.0
2009-07-02 03:41:00,5.26461,5.26461,5.26286,5.26286,16000000.0
2009-07-02 03:42:00,5.26373,5.26489,5.26347,5.26353,21000000.0
2009-07-02 03:43:00,5.26442,5.26518,5.26372,5.26418,18000000.0
2009-07-02 03:44:00,5.26428,5.26517,5.26354,5.26517,15000000.0
2009-07-02 03:45:00,5.26424,5.26467,5.26346,5.26384,9000000.0
2009-07-02 03:46:00,5.26379,5.26447,5.26345,5.26447,8000000.0
2009-07-02 03:47:00,5.26486,5.26486,5.26336,5.26424,11000000.0
2009-07-02 03:48:00,5.26402,5.26461,5.26358,5.26383,9000000.0
2009-07-02 03:49:00,5.26402,5.26402,5.26152,5.26234,16000000.0
2009-07-02 03:50:00,5.26205,5.26324,5.26129,5.26228,19000000.0
2009-07-02 03:51:00,5.26265,5.26339,5.26142,5.26339,9000000.0
2009-07-02 03:52:00,5.2628,5.26506,5.26197,5.26305,19000000.0
2009-07-02 03:53:00,5.26245,5.26245,5.2612,5.26238,10000000.0
2009-07-02 03:54:00,5.26277,5.26277,5.26044,5.26186,17000000.0
2009-07-02 03:55:00,5.26157,5.26205,5.26073,5.26109,16000000.0
2009-07-02 03:56:00,5.2611,5.26173,5.25985,5.25985,7000000.0
2009-07-02 03:57:00,5.2617,5.26228,5.2609,5.26212,11000000.0
2009-07-02 03:58:00,5.26217,5.26253,5.26073,5.26135,12000000.0
2009-07-02 03:59:00,5.26149,5.26242,5.26089,5.26089,17000000.0
2009-07-02 04:00:00,5.26255,5.26291,5.26117,5.26152,12000000.0
2009-07-02 04:01:00,5.26238,5.26238,5.26042,5.26131,16000000.0
2009-07-02 04:02:00,5.26196,5.26237,5.2606,5.26133,14000000.0
2009-07-02 04:03:00,5.26055,5.26165,5.2604,5.26065,12000000.0
2009-07-02 04:04:00,5.26066,5.26159,5.26061,5.26152,16000000.0
2009-07-02 04:05:00,5.26165,5.26165,5.25998,5.26061,13000000.0
2009-07-02 04:06:00,5.26117,5.26251,5.26006,5.26196,16000000.0
2009-07-02 04:07:00,5.26119,5.26152,5.25969,5.25983,13000000.0
2009-07-02 04:08:00,5.26044,5.26145,5.26012,5.26074,14000000.0
2009-07-02 04:09:00,5.26097,5.26245,5.26043,5.26059,10000000.0
2009-07-02 04:10:00,5.26183,5.26195,5.26097,5.26139,12000000.0
2009-07-02 04:11:00,5.26103,5.26148,5.25991,5.26048,14000000.0
2009-07-02 04:12:00,5.26065,5.26101,5.26031,5.26101,19000000.0
2009-07-02 04:13:00,5.26083,5.2623,5.26044,5.26122,20000000.0
2009-07-02 04:14:00,5.26146,5.26239,5.26122,5.26218,12000000.0
2009-07-02 04:15:00,5.2628,5.26351,5.26168,5.26232,8000000.0
2009-07-02 04:16:00,5.26343,5.2639,5.2621,5.26239,13000000.0
2009-07-02 04:17:00,5.2632,5.26338,5.26182,5.26294,15000000.0
2009-07-02 04:18:00,5.26371,5.264,5.26309,5.26343,9000000.0
2009-07-02 04:19:00,5.26431,5.26496,5.26323,5.26487,12000000.0
2009-07-02 04:20:00,5.26451,5.26482,5.26374,5.26447,9000000.0
2009-07-02 04:21:00,5.26432,5.2644,5.26295,5.26295,17000000.0
2009-07-02 04:22:00,5.26366,5.26432,5.2628,5.26386,14000000.0
2009-07-02 04:23:00,5.26425,5.26644,5.26379,5.26644,10000000.0
2009-07-02 04:24:00,5.26622,5.2698,5.26622,5.26938,12000000.0
2009-07-02 04:25:00,5.2718,5.2747,5.27106,5.27172,10000000.0
2009-07-02 04:26:00,5.27096,5.27212,5.27021,5.27127,7000000.0
2009-07-02 04:27:00,5.26999,5.27166,5.26888,5.26888,15000000.0
2009-07-02 04:28:00,5.27055,5.27132,5.26968,5.27113,7000000.0
2009-07-02 04:29:00,5.27014,5.27054,5.26917,5.27009,14000000.0
2009-07-02 04:30:00,5.26962,5.27213,5.26935,5.27195,11000000.0
2009-07-02 04:31:00,5.27161,5.27169,5.26918,5.27046,15000000.0
2009-07-02 04:32:00,5.27035,5.27108,5.26858,5.27066,17000000.0
2009-07-02 04:33:00,5.26941,5.27056,5.26823,5.26955,14000000.0
2009-07-02 04:34:00,5.26875,5.26914,5.26825,5.26908,9000000.0
2009-07-02 04:35:00,5.26936,5.2694,5.26703,5.26818,12000000.0
2009-07-02 04:36:00,5.26721,5.26958,5.26721,5.26937,12000000.0
2009-07-02 04:37:00,5.2687,5.27012,5.26837,5.26942,12000000.0
2009-07-02 04:38:00,5.26737,5.26846,5.26692,5.26803,11000000.0
2009-07-02 04:39:00,5.26839,5.26943,5.26746,5.26817,17000000.0
2009-07-02 04:40:00,5.26741,5.26944,5.26741,5.26907,9000000.0
2009-07-02 04:41:00,5.27059,5.27075,5.26985,5.27053,10000000.0
2009-07-02 04:42:00,5.27026,5.27026,5.2692,5.26934,8000000.0
2009-07-02 04:43:00,5.26925,5.27064,5.26908,5.26925,18000000.0
2009-07-02 04:44:00,5.27037,5.2709,5.26993,5.27075,9000000.0
2009-07-02 04:45:00,5.27038,5.27076,5.26944,5.26999,9000000.0
2009-07-02 04:46:00,5.27028,5.2704,5.26907,5.2704,16000000.0
2009-07-02 04:47:00,5.26988,5.27068,5.26855,5.26908,12000000.0
2009-07-02 04:48:00,5.26862,5.26965,5.26817,5.26877,10000000.0
2009-07-02 04:49:00,5.26961,5.27004,5.26818,5.26818,16000000.0
2009-07-02 04:50:00,5.26864,5.27048,5.26864,5.26909,16000000.0
2009-07-02 04:51:00,5.26951,5.26986,5.26828,5.26924,20000000.0
2009-07-02 04:52:00,5.26942,5.26998,5.26894,5.26962,13000000.0
2009-07-02 04:53:00,5.26917,5.26975,5.26883,5.26891,11000000.0
2009-07-02 04:54:00,5.26952,5.26952,5.26809,5.26863,11000000.0
2009-07-02 04:55:00,5.26905,5.26905,5.2678,5.26854,12000000.0
2009-07-02 04:56:00,5.26875,5.26888,5.2677,5.26828,16000000.0
2009-07-02 04:57:00,5.26795,5.26921,5.26763,5.26921,7000000.0
2009-07-02 04:58:00,5.26909,5.26914,5.26739,5.26784,13000000.0
2009-07-02 04:59:00,5.26816,5.26875,5.26699,5.26844,17000000.0
2009-07-02 05:00:00,5.26719,5.26854,5.26682,5.26804,10000000.0
2009-07-02 05:01:00,5.2682,5.26888,5.26726,5.26777,13000000.0
2009-07-02 05:02:00,5.26799,5.26846,5.26712,5.26792,18000000.0
2009-07-02 05:03:00,5.26753,5.26774,5.26675,5.26737,9000000.0
2009-07-02 05:04:00,5.26736,5.26785,5.26554,5.26777,12000000.0
2009-07-02 05:05:00,5.26774,5.26803,5.26644,5.26674,10000000.0
2009-07-02 05:06:00,5.26714,5.2691,5.26714,5.2691,20000000.0
2009-07-02 05:07:00,5.26767,5.26946,5.26754,5.26936,10000000.0
2009-07-02 05:08:00,5.26904,5.26904,5.26678,5.268,17000000.0
2009-07-02 05:09:00,5.26843,5.26995,5.26771,5.26832,15000000.0
2009-07-02 05:10:00,5.26814,5.26848,5.26732,5.26732,10000000.0
2009-07-02 05:11:00,5.26846,5.26912,5.26745,5.26745,16000000.0
2009-07-02 05:12:00,5.26767,5.2686,5.26767,5.26834,7000000.0
2009-07-02 05:13:00,5.26861,5.26884,5.26745,5.26745,12000000.0
2009-07-02 05:14:00,5.26945,5.2707,5.26889,5.27051,14000000.0
2009-07-02 05:15:00,5.26902,5.27124,5.26839,5.26883,16000000.0
2009-07-02 05:16:00,5.2698,5.27012,5.26886,5.26958,15000000.0
2009-07-02 05:17:00,5.27019,5.27063,5.26927,5.27,10000000.0
2009-07-02 05:18:00,5.27014,5.27193,5.27007,5.27159,13000000.0
2009-07-02 05:19:00,5.27298,5.27298,5.27107,5.27113,13000000.0
2009-07-02 05:20:00,5.27191,5.27256,5.27088,5.27173,20000000.0
2009-07-02 05:21:00,5.2722,5.27282,5.27079,5.27278,9000000.0
2009-07-02 05:22:00,5.27334,5.27334,5.27153,5.27168,17000000.0
2009-07-02 05:23:00,5.27305,5.27324,5.27163,5.27209,14000000.0
2009-07-02 05:24:00,5.27251,5.27264,5.27047,5.27139,19000000.0
2009-07-02 05:25:00,5.271,5.27201,5.27077,5.27193,13000000.0
2009-07-02 05:26:00,5.27143,5.27175,5.27032,5.27095,13000000.0
2009-07-02 05:27:00,5.27123,5.27194,5.27045,5.27065,13000000.0
2009-07-02 05:28:00,5.27229,5.2725,5.27141,5.27172,10000000.0
2009-07-02 05:29:00,5.27212,5.27267,5.27108,5.27159,17000000.0
2009-07-02 05:30:00,5.27191,5.27215,5.27018,5.27123,21000000.0
2009-07-02 05:31:00,5.27117,5.27153,5.27015,5.27127,13000000.0
2009-07-02 05:32:00,5.27035,5.27188,5.26993,5.27121,16000000.0
2009-07-02 05:33:00,5.27038,5.2715,5.26961,5.27038,13000000.0
2009-07-02 05:34:00,5.27039,5.27042,5.26934,5.26934,13000000.0
2009-07-02 05:35:00,5.26953,5.27007,5.26863,5.26986,14000000.0
2009-07-02 05:36:00,5.2698,5.27055,5.2689,5.27,18000000.0
2009-07-02 05:37:00,5.26987,5.2707,5.26868,5.2695,12000000.0
2009-07-02 05:38:00,5.2698,5.2698,5.26803,5.26876,13000000.0
2009-07-02 05:39:00,5.26894,5.27011,5.26877,5.27011,21000000.0
2009-07-02 05:40:00,5.26987,5.27048,5.26891,5.26976,14000000.0
2009-07-02 05:41:00,5.26923,5.27159,5.26898,5.27159,13000000.0
2009-07-02 05:42:00,5.27062,5.27222,5.27033,5.27119,8000000.0
2009-07-02 05:43:00,5.27161,5.27161,5.27043,5.27154,13000000.0
2009-07-02 05:44:00,5.27183,5.27199,5.27018,5.27158,13000000.0
2009-07-02 05:45:00,5.27195,5.27209,5.27054,5.27202,24000000.0
2009-07-02 05:46:00,5.27081,5.27252,5.26994,5.27142,14000000.0
2009-07-02 05:47:00,5.27208,5.27208,5.26993,5.27054,11000000.0
2009-07-02 05:48:00,5.27092,5.27117,5.27011,5.27011,18000000.0
2009-07-02 05:49:00,5.27125,5.27125,5.26937,5.26937,10000000.0
2009-07-02 05:50:00,5.27045,5.27045,5.26821,5.26821,10000000.0
2009-07-02 05:51:00,5.26936,5.27031,5.26847,5.26943,11000000.0
2009-07-02 05:52:00,5.26921,5.27004,5.26825,5.27004,19000000.0
2009-07-02 05:53:00,5.27027,5.27027,5.26877,5.26991,15000000.0
2009-07-02 05:54:00,5.2695,5.27012,5.26901,5.27012,7000000.0
2009-07-02 05:55:00,5.2704,5.2704,5.26904,5.26904,12000000.0
2009-07-02 05:56:00,5.27045,5.27097,5.26889,5.26889,16000000.0
2009-07-02 05:57:00,5.27049,5.27125,5.26911,5.26911,11000000.0
2009-07-02 05:58:00,5.26942,5.27005,5.26824,5.26912,22000000.0
2009-07-02 05:59:00,5.26878,5.26985,5.26858,5.26909,9000000.0
2009-07-02 06:00:00,5.26902,5.27012,5.26902,5.26976,17000000.0
2009-07-02 06:01:00,5.27043,5.27105,5.26976,5.27006,18000000.0
2009-07-02 06:02:00,5.27031,5.27077,5.26921,5.26947,18000000.0
2009-07-02 06:03:00,5.26953,5.27068,5.26882,5.26882,16000000.0
2009-07-02 06:04:00,5.27054,5.27054,5.26838,5.26922,8000000.0
2009-07-02 06:05:00,5.2679,5.26878,5.26749,5.26749,10000000.0
2009-07-02 06:06:00,5.2686,5.2696,5.26791,5.26881,27000000.0
2009-07-02 06:07:00,5.26935,5.26977,5.26852,5.26977,17000000.0
2009-07-02 06:08:00,5.26983,5.27063,5.26871,5.26967,14000000.0
2009-07-02 06:09:00,5.26964,5.27142,5.26949,5.2704,13000000.0
2009-07-02 06:10:00,5.26999,5.27126,5.26953,5.27063,14000000.0
2009-07-02 06:11:00,5.27154,5.27242,5.27062,5.27178,16000000.0
2009-07-02 06:12:00,5.2717,5.27226,5.27082,5.27129,17000000.0
2009-07-02 06:13:00,5.27116,5.27215,5.27039,5.27078,14000000.0
2009-07-02 06:14:00,5.27145,5.27201,5.27069,5.27146,12000000.0
2009-07-02 06:15:00,5.27082,5.2719,5.2705,5.27146,13000000.0
2009-07-02 06:16:00,5.27068,5.27265,5.27041,5.27105,14000000.0
2009-07-02 06:17:00,5.27118,5.27169,5.27085,5.27165,11000000.0
2009-07-02 06:18:00,5.27145,5.2722,5.27018,5.27198,12000000.0
2009-07-02 06:19:00,5.27176,5.27214,5.27008,5.27097,19000000.0
2009-07-02 06:20:00,5.27052,5.2719,5.27008,5.27165,11000000.0
2009-07-02 06:21:00,5.27075,5.27182,5.27012,5.27182,9000000.0
2009-07-02 06:22:00,5.27182,5.27182,5.27016,5.27114,22000000.0
2009-07-02 06:23:00,5.27171,5.27177,5.26985,5.27108,18000000.0
2009-07-02 06:24:00,5.27048,5.27128,5.27025,5.27105,8000000.0
2009-07-02 06:25:00,5.27056,5.27134,5.27022,5.27084,9000000.0
2009-07-02 06:26:00,5.27088,5.27163,5.26981,5.27163,13000000.0
2009-07-02 06:27:00,5.27152,5.27152,5.26983,5.27051,15000000.0
2009-07-02 06:28:00,5.27044,5.27138,5.26991,5.27101,18000000.0
2009-07-02 06:29:00,5.2704,5.27172,5.26994,5.27074,16000000.0
2009-07-02 06:30:00,5.27049,5.27107,5.27003,5.27062,10000000.0
2009-07-02 06:31:00,5.27009,5.27029,5.2686,5.26945,13000000.0
2009-07-02 06:32:00,5.26853,5.26984,5.26853,5.26984,10000000.0
2009-07-02 06:33:00,5.26956,5.27012,5.26878,5.26989,10000000.0
2009-07-02 06:34:00,5.26882,5.26975,5.26842,5.2685,15000000.0
2009-07-02 06:35:00,5.27008,5.27008,5.26851,5.26962,13000000.0
2009-07-02 06:36:00,5.26906,5.27033,5.26848,5.26991,23000000.0
2009-07-02 06:37:00,5.26933,5.2696,5.26848,5.2691,11000000.0
2009-07-02 06:38:00,5.26867,5.26936,5.26826,5.26883,17000000.0
2009-07-02 06:39:00,5.27089,5.27089,5.26816,5.26888,8000000.0
2009-07-02 06:40:00,5.26881,5.26979,5.2681,5.26943,15000000.0
2009-07-02 06:41:00,5.26993,5.27014,5.26784,5.26929,15000000.0
2009-07-02 06:42:00,5.27031,5.27149,5.26926,5.26985,16000000.0
2009-07-02 06:43:00,5.27012,5.27012,5.26868,5.26894,12000000.0
2009-07-02 06:44:00,5.27019,5.27019,5.2689,5.26948,13000000.0
2009-07-02 06:45:00,5.27011,5.27051,5.26901,5.26901,14000000.0
2009-07-02 06:46:00,5.27063,5.27063,5.26862,5.26984,12000000.0
2009-07-02 06:47:00,5.27027,5.27051,5.26936,5.26993,11000000.0
2009-07-02 06:48:00,5.27006,5.27059,5.26899,5.26992,15000000.0
2009-07-02 06:49:00,5.26959,5.27028,5.26903,5.27028,17000000.0
2009-07-02 06:50:00,5.27035,5.27089,5.26893,5.27003,13000000.0
2009-07-02 06:51:00,5.27063,5.27165,5.26991,5.27052,8000000.0
2009-07-02 06:52:00,5.27111,5.27264,5.27007,5.27175,14000000.0
2009-07-02 06:53:00,5.27149,5.27149,5.26974,5.27123,13000000.0
2009-07-02 06:54:00,5.27039,5.2714,5.26996,5.27056,8000000.0
2009-07-02 06:55:00,5.27148,5.27206,5.27058,5.27206,10000000.0
2009-07-02 06:56:00,5.2718,5.27236,5.27081,5.27236,11000000.0
2009-07-02 06:57:00,5.2726,5.27328,5.271,5.27252,17000000.0
2009-07-02 06:58:00,5.27085,5.27232,5.26981,5.27172,12000000.0
2009-07-02 06:59:00,5.2707,5.27165,5.27045,5.27093,14000000.0
2009-07-02 07:00:00,5.2705,5.2714,5.2699,5.27078,11000000.0
2009-07-02 07:01:00,5.27123,5.2713,5.26959,5.26959,10000000.0
2009-07-02 07:02:00,5.27102,5.27102,5.26913,5.26982,14000000.0
2009-07-02 07:03:00,5.26908,5.26986,5.26888,5.26917,7000000.0
2009-07-02 07:04:00,5.26973,5.27042,5.26889,5.27007,16000000.0
2009-07-02 07:05:00,5.26852,5.26947,5.26758,5.26916,15000000.0
2009-07-02 07:06:00,5.26872,5.26887,5.26744,5.26789,16000000.0
2009-07-02 07:07:00,5.26844,5.26882,5.26665,5.26668,12000000.0
2009-07-02 07:08:00,5.26821,5.26912,5.26769,5.26829,8000000.0
2009-07-02 07:09:00,5.26857,5.26953,5.26806,5.26806,8000000.0
2009-07-02 07:10:00,5.26933,5.26933,5.26838,5.26843,16000000.0
2009-07-02 07:11:00,5.26952,5.26952,5.26831,5.26875,17000000.0
2009-07-02 07:12:00,5.26953,5.26969,5.2683,5.26969,20000000.0
2009-07-02 07:13:00,5.26808,5.26962,5.26797,5.26862,18000000.0
2009-07-02 07:14:00,5.26985,5.27004,5.26875,5.26875,11000000.0
2009-07-02 07:15:00,5.26971,5.26971,5.268,5.26904,18000000.0
2009-07-02 07:16:00,5.26817,5.26978,5.26775,5.26873,18000000.0
2009-07-02 07:17:00,5.26896,5.26961,5.26827,5.26916,12000000.0
2009-07-02 07:18:00,5.26956,5.26956,5.26835,5.26835,18000000.0
2009-07-02 07:19:00,5.26897,5.26961,5.2678,5.26814,14000000.0
2009-07-02 07:20:00,5.26773,5.26953,5.26773,5.26895,18000000.0
2009-07-02 07:21:00,5.26923,5.26959,5.26809,5.26893,13000000.0
2009-07-02 07:22:00,5.26938,5.26966,5.26866,5.26961,14000000.0
2009-07-02 07:23:00,5.27027,5.27027,5.26888,5.27011,15000000.0
2009-07-02 07:24:00,5.26963,5.26988,5.26782,5.26782,16000000.0
2009-07-02 07:25:00,5.26874,5.26972,5.268,5.26873,15000000.0
2009-07-02 07:26:00,5.26891,5.26925,5.26801,5.26801,13000000.0
2009-07-02 07:27:00,5.26865,5.26982,5.26802,5.2688,12000000.0
2009-07-02 07:28:00,5.26986,5.26986,5.2684,5.2684,22000000.0
2009-07-02 07:29:00,5.27005,5.27005,5.26793,5.26982,16000000.0
2009-07-02 07:30:00,5.2695,5.27015,5.26636,5.26693,14000000.0
2009-07-02 07:31:00,5.26687,5.26789,5.26526,5.26566,13000000.0
2009-07-02 07:32:00,5.26636,5.26657,5.26502,5.26588,9000000.0
2009-07-02 07:33:00,5.26507,5.2656,5.26433,5.26533,7000000.0
2009-07-02 07:34:00,5.26506,5.26668,5.26461,5.26668,18000000.0
2009-07-02 07:35:00,5.26696,5.26702,5.26505,5.26521,9000000.0
2009-07-02 07:36:00,5.26672,5.26721,5.26572,5.26614,13000000.0
2009-07-02 07:37:00,5.26724,5.26877,5.26721,5.26863,11000000.0
2009-07-02 07:38:00,5.2687,5.26895,5.26766,5.26766,11000000.0
2009-07-02 07:39:00,5.268,5.27024,5.26781,5.26998,19000000.0
2009-07-02 07:40:00,5.2692,5.27047,5.26893,5.26958,11000000.0
2009-07-02 07:41:00,5.27067,5.27136,5.2701,5.27119,7000000.0
2009-07-02 07:42:00,5.27124,5.27148,5.26999,5.27112,13000000.0
2009-07-02 07:43:00,5.27105,5.27157,5.26991,5.27137,14000000.0
2009-07-02 07:44:00,5.27025,5.27081,5.26909,5.26967,10000000.0
2009-07-02 07:45:00,5.26881,5.27027,5.26881,5.26901,8000000.0
2009-07-02 07:46:00,5.26939,5.27025,5.26859,5.2699,13000000.0
2009-07-02 07:47:00,5.26955,5.27047,5.26903,5.26974,15000000.0
2009-07-02 07:48:00,5.26903,5.2702,5.26903,5.26986,13000000.0
2009-07-02 07:49:00,5.27063,5.27086,5.26928,5.26974,10000000.0
2009-07-02 07:50:00,5.26939,5.27035,5.2679,5.26926,17000000.0
2009-07-02 07:51:00,5.2695,5.2695,5.26739,5.26916,16000000.0
2009-07-02 07:52:00,5.26908,5.27027,5.26781,5.26937,13000000.0
2009-07-02 07:53:00,5.26748,5.2692,5.26739,5.26831,10000000.0
2009-07-02 07:54:00,5.26837,5.26847,5.26753,5.26801,11000000.0
2009-07-02 07:55:00,5.26775,5.26889,5.26692,5.26813,12000000.0
2009-07-02 07:56:00,5.26693,5.26819,5.26685,5.26791,13000000.0
2009-07-02 07:57:00,5.26792,5.26848,5.26693,5.2673,8000000.0
2009-07-02 07:58:00,5.26897,5.27117,5.26797,5.26911,14000000.0
2009-07-02 07:59:00,5.27104,5.27126,5.26936,5.26942,15000000.0
2009-07-02 08:00:00,5.26993,5.27098,5.26955,5.27062,10000000.0
2009-07-02 08:01:00,5.27125,5.27125,5.269,5.26952,13000000.0
2009-07-02 08:02:00,5.27086,5.27132,5.27007,5.27083,14000000.0
2009-07-02 08:03:00,5.27111,5.27174,5.27039,5.27174,12000000.0
2009-07-02 08:04:00,5.2713,5.27262,5.27061,5.27146,16000000.0
2009-07-02 08:05:00,5.2716,5.27361,5.27086,5.27307,14000000.0
2009-07-02 08:06:00,5.27281,5.27306,5.27095,5.27198,19000000.0
2009-07-02 08:07:00,5.27216,5.27216,5.27069,5.27197,19000000.0
2009-07-02 08:08:00,5.27011,5.27182,5.27001,5.27171,11000000.0
2009-07-02 08:09:00,5.27242,5.27248,5.27087,5.2722,10000000.0
2009-07-02 08:10:00,5.27033,5.27229,5.27033,5.27229,16000000.0
2009-07-02 08:11:00,5.27206,5.2726,5.27091,5.27226,9000000.0
2009-07-02 08:12:00,5.27188,5.27188,5.26956,5.27051,10000000.0
2009-07-02 08:13:00,5.26924,5.2705,5.26924,5.27027,11000000.0
2009-07-02 08:14:00,5.26913,5.26993,5.26764,5.26764,12000000.0
2009-07-02 08:15:00,5.26878,5.26887,5.26762,5.26821,15000000.0
2009-07-02 08:16:00,5.26734,5.27148,5.26734,5.27148,14000000.0
2009-07-02 08:17:00,5.27074,5.27148,5.2699,5.27129,10000000.0
2009-07-02 08:18:00,5.27102,5.27139,5.26967,5.27077,9000000.0
2009-07-02 08:19:00,5.2705,5.27081,5.2694,5.27016,11000000.0
2009-07-02 08:20:00,5.27029,5.27031,5.26884,5.26971,11000000.0
2009-07-02 08:21:00,5.26967,5.26967,5.26709,5.26915,20000000.0
2009-07-02 08:22:00,5.26927,5.26954,5.26768,5.26832,8000000.0
2009-07-02 08:23:00,5.26856,5.26882,5.26734,5.26882,12000000.0
2009-07-02 08:24:00,5.26831,5.2692,5.26761,5.2692,13000000.0
2009-07-02 08:25:00,5.26775,5.2695,5.26739,5.26739,12000000.0
2009-07-02 08:26:00,5.26699,5.2687,5.26672,5.26773,13000000.0
2009-07-02 08:27:00,5.2672,5.26772,5.26551,5.26617,11000000.0
2009-07-02 08:28:00,5.2659,5.26713,5.26569,5.26595,8000000.0
2009-07-02 08:29:00,5.26748,5.26778,5.26606,5.26715,12000000.0
2009-07-02 08:30:00,5.2665,5.26721,5.26616,5.2662,11000000.0
2009-07-02 08:31:00,5.2679,5.2679,5.26604,5.26617,10000000.0
2009-07-02 08:32:00,5.26803,5.26886,5.26578,5.26739,13000000.0
2009-07-02 08:33:00,5.26698,5.26735,5.26603,5.26735,11000000.0
2009-07-02 08:34:00,5.26659,5.26894,5.26659,5.26771,17000000.0
2009-07-02 08:35:00,5.2678,5.26972,5.26725,5.26972,11000000.0
2009-07-02 08:36:00,5.26971,5.27061,5.26908,5.2704,10000000.0
2009-07-02 08:37:00,5.26946,5.26998,5.2684,5.2684,9000000.0
2009-07-02 08:38:00,5.26906,5.26962,5.26649,5.26949,18000000.0
2009-07-02 08:39:00,5.26731,5.26848,5.26653,5.26731,8000000.0
2009-07-02 08:40:00,5.26616,5.2676,5.26585,5.26653,7000000.0
2009-07-02 08:41:00,5.26727,5.26799,5.26667,5.2673,16000000.0
2009-07-02 08:42:00,5.26835,5.26835,5.26718,5.2679,14000000.0
2009-07-02 08:43:00,5.26839,5.26839,5.26648,5.26648,12000000.0
2009-07-02 08:44:00,5.26894,5.26901,5.26681,5.26848,9000000.0
2009-07-02 08:45:00,5.26958,5.2698,5.26792,5.26911,18000000.0
2009-07-02 08:46:00,5.26877,5.26925,5.26741,5.26749,14000000.0
2009-07-02 08:47:00,5.26741,5.2681,5.26636,5.2681,18000000.0
2009-07-02 08:48:00,5.26728,5.26749,5.26653,5.2667,12000000.0
2009-07-02 08:49:00,5.26758,5.26768,5.26614,5.26768,14000000.0
2009-07-02 08:50:00,5.26796,5.26796,5.2662,5.26762,16000000.0
2009-07-02 08:51:00,5.26673,5.26831,5.26632,5.26788,21000000.0
2009-07-02 08:52:00,5.26918,5.27081,5.26777,5.2679,20000000.0
2009-07-02 08:53:00,5.26893,5.27128,5.26837,5.27126,7000000.0
2009-07-02 08:54:00,5.27069,5.27407,5.27016,5.27407,17000000.0
2009-07-02 08:55:00,5.2727,5.27353,5.27058,5.27227,12000000.0
2009-07-02 08:56:00,5.27341,5.27442,5.27174,5.27315,17000000.0
2009-07-02 08:57:00,5.27368,5.27616,5.27204,5.27616,16000000.0
2009-07-02 08:58:00,5.27678,5.27678,5.27513,5.27603,12000000.0
2009-07-02 08:59:00,5.2752,5.2752,5.27281,5.27408,13000000.0
2009-07-02 09:00:00,5.27516,5.27602,5.27303,5.2757,17000000.0
2009-07-02 09:01:00,5.27607,5.27666,5.27464,5.27589,13000000.0
2009-07-02 09:02:00,5.27639,5.27639,5.2737,5.27564,8000000.0
2009-07-02 09:03:00,5.27542,5.27665,5.27473,5.27583,16000000.0
2009-07-02 09:04:00,5.27662,5.27682,5.27556,5.27682,8000000.0
2009-07-02 09:05:00,5.27507,5.27855,5.27507,5.27796,11000000.0
2009-07-02 09:06:00,5.27855,5.27863,5.27757,5.27863,10000000.0
2009-07-02 09:07:00,5.27966,5.28001,5.27757,5.27915,10000000.0
2009-07-02 09:08:00,5.27899,5.27926,5.27658,5.2779,19000000.0
2009-07-02 09:09:00,5.27678,5.27891,5.27589,5.27824,16000000.0
2009-07-02 09:10:00,5.27656,5.27726,5.276,5.27722,8000000.0
2009-07-02 09:11:00,5.27561,5.27713,5.27561,5.27645,11000000.0
2009-07-02 09:12:00,5.2762,5.2769,5.27469,5.2758,16000000.0
2009-07-02 09:13:00,5.27429,5.27598,5.27403,5.27598,15000000.0
2009-07-02 09:14:00,5.27563,5.27706,5.27465,5.27666,17000000.0
2009-07-02 09:15:00,5.27637,5.27696,5.27452,5.27579,12000000.0
2009-07-02 09:16:00,5.27567,5.27689,5.27494,5.27689,14000000.0
2009-07-02 09:17:00,5.27785,5.27785,5.27587,5.2765,14000000.0
2009-07-02 09:18:00,5.27904,5.27943,5.27589,5.2771,18000000.0
2009-07-02 09:19:00,5.27773,5.27803,5.27581,5.27581,14000000.0
2009-07-02 09:20:00,5.27754,5.27765,5.27592,5.27703,18000000.0
2009-07-02 09:21:00,5.27623,5.27775,5.27586,5.27724,17000000.0
2009-07-02 09:22:00,5.27508,5.27675,5.2735,5.27547,13000000.0
2009-07-02 09:23:00,5.2747,5.2757,5.27353,5.27486,12000000.0
2009-07-02 09:24:00,5.27415,5.27443,5.27262,5.27328,14000000.0
2009-07-02 09:25:00,5.27239,5.27451,5.27199,5.27451,9000000.0
2009-07-02 09:26:00,5.2733,5.27375,5.27234,5.27234,13000000.0
2009-07-02 09:27:00,5.2734,5.27362,5.27165,5.27279,13000000.0
2009-07-02 09:28:00,5.27331,5.27357,5.27175,5.27357,19000000.0
2009-07-02 09:29:00,5.27314,5.27345,5.27161,5.27345,14000000.0
2009-07-02 09:30:00,5.27415,5.2751,5.27278,5.27435,15000000.0
2009-07-02 09:31:00,5.27359,5.27685,5.27354,5.27618,11000000.0
2009-07-02 09:32:00,5.27608,5.27684,5.27536,5.2755,16000000.0
2009-07-02 09:33:00,5.27561,5.27664,5.2751,5.27611,9000000.0
2009-07-02 09:34:00,5.27522,5.27648,5.27339,5.27564,18000000.0
2009-07-02 09:35:00,5.27361,5.27588,5.27293,5.27588,14000000.0
2009-07-02 09:36:00,5.27686,5.27897,5.27521,5.27897,16000000.0
2009-07-02 09:37:00,5.27744,5.2804,5.27732,5.27899,20000000.0
2009-07-02 09:38:00,5.28016,5.28103,5.27946,5.28103,19000000.0
2009-07-02 09:39:00,5.28068,5.28132,5.27933,5.28011,16000000.0
2009-07-02 09:40:00,5.28,5.28041,5.2783,5.27919,12000000.0
2009-07-02 09:41:00,5.27836,5.27963,5.27836,5.27914,18000000.0
2009-07-02 09:42:00,5.27948,5.28041,5.27783,5.28029,16000000.0
2009-07-02 09:43:00,5.28015,5.28083,5.27848,5.27965,15000000.0
2009-07-02 09:44:00,5.27971,5.27999,5.27776,5.27913,13000000.0
2009-07-02 09:45:00,5.27854,5.27919,5.27721,5.27805,13000000.0
2009-07-02 09:46:00,5.27777,5.27918,5.27732,5.27853,17000000.0
2009-07-02 09:47:00,5.27821,5.27906,5.27711,5.27856,13000000.0
2009-07-02 09:48:00,5.27917,5.27942,5.27777,5.27902,16000000.0
2009-07-02 09:49:00,5.27839,5.2789,5.27494,5.27825,17000000.0
2009-07-02 09:50:00,5.2765,5.27803,5.27532,5.27673,12000000.0
2009-07-02 09:51:00,5.278,5.27883,5.27626,5.27626,16000000.0
2009-07-02 09:52:00,5.27824,5.27948,5.27663,5.27905,16000000.0
2009-07-02 09:53:00,5.27945,5.28018,5.27853,5.27945,15000000.0
2009-07-02 09:54:00,5.27945,5.27945,5.27785,5.27789,15000000.0
2009-07-02 09:55:00,5.27739,5.27915,5.27673,5.27716,15000000.0
2009-07-02 09:56:00,5.27756,5.27812,5.27627,5.27739,17000000.0
2009-07-02 09:57:00,5.27764,5.27855,5.27663,5.27663,12000000.0
2009-07-02 09:58:00,5.2767,5.27942,5.2767,5.27758,14000000.0
2009-07-02 09:59:00,5.2795,5.27953,5.27744,5.27851,10000000.0
2009-07-02 10:00:00,5.27798,5.2784,5.27589,5.27589,11000000.0
2009-07-02 10:01:00,5.27732,5.27786,5.27546,5.2774,24000000.0
2009-07-02 10:02:00,5.27723,5.27761,5.27588,5.27732,14000000.0
2009-07-02 10:03:00,5.27759,5.27826,5.27651,5.27774,16000000.0
2009-07-02 10:04:00,5.27704,5.27896,5.27678,5.27837,10000000.0
2009-07-02 10:05:00,5.27831,5.27917,5.27796,5.27917,10000000.0
2009-07-02 10:06:00,5.27783,5.27823,5.27715,5.27823,9000000.0
2009-07-02 10:07:00,5.27754,5.27802,5.27672,5.27749,11000000.0
2009-07-02 10:08:00,5.27546,5.27706,5.27511,5.27643,9000000.0
2009-07-02 10:09:00,5.27619,5.27787,5.27551,5.27555,11000000.0
2009-07-02 10:10:00,5.27664,5.27691,5.27436,5.27455,15000000.0
2009-07-02 10:11:00,5.27623,5.27623,5.27448,5.27565,16000000.0
2009-07-02 10:12:00,5.27372,5.27673,5.27372,5.27539,19000000.0
2009-07-02 10:13:00,5.2744,5.27611,5.27364,5.27364,9000000.0
2009-07-02 10:14:00,5.27437,5.27545,5.27273,5.27446,11000000.0
2009-07-02 10:15:00,5.27316,5.27328,5.27224,5.27328,8000000.0
2009-07-02 10:16:00,5.27339,5.27365,5.2721,5.27315,17000000.0
2009-07-02 10:17:00,5.27317,5.27538,5.27272,5.27464,16000000.0
2009-07-02 10:18:00,5.27422,5.27429,5.27256,5.27395,16000000.0
2009-07-02 10:19:00,5.27402,5.27439,5.27278,5.27311,17000000.0
2009-07-02 10:20:00,5.2745,5.27574,5.27342,5.27574,16000000.0
2009-07-02 10:21:00,5.27643,5.27643,5.27457,5.27457,7000000.0
2009-07-02 10:22:00,5.27591,5.27633,5.27517,5.27517,10000000.0
2009-07-02 10:23:00,5.27651,5.27657,5.27495,5.2764,14000000.0
2009-07-02 10:24:00,5.2762,5.2762,5.2748,5.27547,13000000.0
2009-07-02 10:25:00,5.27619,5.27646,5.27477,5.27477,12000000.0
2009-07-02 10:26:00,5.27589,5.27962,5.27589,5.27874,11000000.0
2009-07-02 10:27:00,5.2788,5.27905,5.27763,5.27788,13000000.0
2009-07-02 10:28:00,5.27872,5.27957,5.27725,5.27957,13000000.0
2009-07-02 10:29:00,5.27864,5.27881,5.27702,5.27713,11000000.0
2009-07-02 10:30:00,5.27793,5.2781,5.2768,5.2781,9000000.0
2009-07-02 10:31:00,5.27823,5.27898,5.27703,5.27898,16000000.0
2009-07-02 10:32:00,5.27774,5.27828,5.27622,5.27622,9000000.0
2009-07-02 10:33:00,5.27743,5.27814,5.2762,5.27783,12000000.0
2009-07-02 10:34:00,5.27724,5.27724,5.27469,5.27469,11000000.0
2009-07-02 10:35:00,5.27597,5.27669,5.27513,5.27582,17000000.0
2009-07-02 10:36:00,5.2753,5.27536,5.27398,5.27453,10000000.0
2009-07-02 10:37:00,5.27492,5.27562,5.27403,5.27482,15000000.0
2009-07-02 10:38:00,5.27593,5.27618,5.27433,5.27526,17000000.0
2009-07-02 10:39:00,5.27399,5.27653,5.27399,5.27489,13000000.0
2009-07-02 10:40:00,5.27518,5.2754,5.27333,5.27333,10000000.0
2009-07-02 10:41:00,5.27495,5.27545,5.27287,5.27491,15000000.0
2009-07-02 10:42:00,5.27447,5.27608,5.27394,5.27608,12000000.0
2009-07-02 10:43:00,5.27649,5.27758,5.27522,5.27542,13000000.0
2009-07-02 10:44:00,5.27551,5.27677,5.27473,5.27498,12000000.0
2009-07-02 10:45:00,5.27685,5.27685,5.27401,5.27459,13000000.0
2009-07-02 10:46:00,5.27534,5.27633,5.27413,5.27633,13000000.0
2009-07-02 10:47:00,5.27661,5.27661,5.27514,5.27568,7000000.0
2009-07-02 10:48:00,5.27582,5.27677,5.27496,5.27592,12000000.0
2009-07-02 10:49:00,5.27505,5.27585,5.27436,5.27585,10000000.0
2009-07-02 10:50:00,5.27662,5.27662,5.27529,5.27657,14000000.0
2009-07-02 10:51:00,5.27717,5.2774,5.27549,5.2755,11000000.0
2009-07-02 10:52:00,5.27682,5.27798,5.27576,5.2767,20000000.0
2009-07-02 10:53:00,5.2765,5.27693,5.27489,5.27582,9000000.0
2009-07-02 10:54:00,5.27616,5.27686,5.27467,5.27507,18000000.0
2009-07-02 10:55:00,5.27587,5.27641,5.27481,5.27538,10000000.0
2009-07-02 10:56:00,5.27641,5.27641,5.27409,5.27409,11000000.0
2009-07-02 10:57:00,5.27546,5.27649,5.27498,5.27649,8000000.0
2009-07-02 10:58:00,5.27597,5.27696,5.27559,5.27635,10000000.0
2009-07-02 10:59:00,5.27724,5.27724,5.27617,5.27661,10000000.0
2009-07-02 11:00:00,5.27534,5.27762,5.27534,5.27687,15000000.0
2009-07-02 11:01:00,5.2772,5.27956,5.2767,5.27956,12000000.0
2009-07-02 11:02:00,5.27958,5.28003,5.27866,5.27911,8000000.0
2009-07-02 11:03:00,5.28032,5.28032,5.27891,5.28014,11000000.0
2009-07-02 11:04:00,5.27998,5.28026,5.27849,5.28005,15000000.0
2009-07-02 11:05:00,5.27974,5.27996,5.27839,5.27839,17000000.0
2009-07-02 11:06:00,5.27874,5.28035,5.27801,5.28035,12000000.0
2009-07-02 11:07:00,5.28054,5.28054,5.27904,5.28032,11000000.0
2009-07-02 11:08:00,5.27891,5.27987,5.27816,5.27937,22000000.0
2009-07-02 11:09:00,5.2792,5.27941,5.27786,5.27837,9000000.0
2009-07-02 11:10:00,5.27721,5.27967,5.27721,5.27967,16000000.0
2009-07-02 11:11:00,5.27969,5.28046,5.27885,5.27985,7000000.0
2009-07-02 11:12:00,5.27966,5.28001,5.27853,5.27869,15000000.0
2009-07-02 11:13:00,5.27926,5.27926,5.27831,5.27878,11000000.0
2009-07-02 11:14:00,5.27846,5.27995,5.27676,5.27777,18000000.0
2009-07-02 11:15:00,5.27855,5.27867,5.27454,5.27454,11000000.0
2009-07-02 11:16:00,5.27734,5.27734,5.27523,5.27595,13000000.0
2009-07-02 11:17:00,5.27543,5.2779,5.27404,5.27514,13000000.0
2009-07-02 11:18:00,5.27639,5.27713,5.27217,5.27217,9000000.0
2009-07-02 11:19:00,5.27239,5.27488,5.27119,5.27215,17000000.0
2009-07-02 11:20:00,5.27217,5.27316,5.27101,5.27314,14000000.0
2009-07-02 11:21:00,5.27338,5.27378,5.27113,5.27298,14000000.0
2009-07-02 11:22:00,5.27376,5.27376,5.27125,5.27168,22000000.0
2009-07-02 11:23:00,5.27288,5.27386,5.27249,5.27363,8000000.0
2009-07-02 11:24:00,5.27195,5.27412,5.27195,5.27412,18000000.0
2009-07-02 11:25:00,5.27197,5.27361,5.27197,5.27355,9000000.0
2009-07-02 11:26:00,5.27246,5.27347,5.27183,5.27183,15000000.0
2009-07-02 11:27:00,5.27389,5.274,5.2721,5.2722,10000000.0
2009-07-02 11:28:00,5.27346,5.27402,5.27202,5.27202,13000000.0
2009-07-02 11:29:00,5.27222,5.27366,5.27134,5.27134,17000000.0
2009-07-02 11:30:00,5.27328,5.27328,5.27106,5.27271,13000000.0
2009-07-02 11:31:00,5.27266,5.27295,5.27143,5.27295,12000000.0
2009-07-02 11:32:00,5.27139,5.27285,5.27102,5.27285,20000000.0
2009-07-02 11:33:00,5.27323,5.27348,5.27157,5.27274,16000000.0
2009-07-02 11:34:00,5.27231,5.27377,5.2717,5.27377,13000000.0
2009-07-02 11:35:00,5.27379,5.27415,5.27101,5.27302,14000000.0
2009-07-02 11:36:00,5.27164,5.27278,5.27096,5.27278,11000000.0
2009-07-02 11:37:00,5.2731,5.27321,5.27179,5.27321,16000000.0
2009-07-02 11:38:00,5.27318,5.27459,5.27251,5.27459,8000000.0
2009-07-02 11:39:00,5.27539,5.27668,5.27462,5.27511,11000000.0
2009-07-02 11:40:00,5.27449,5.27487,5.27278,5.27314,12000000.0
2009-07-02 11:41:00,5.27408,5.27555,5.27354,5.27514,10000000.0
2009-07-02 11:42:00,5.27501,5.27563,5.27314,5.27563,10000000.0
2009-07-02 11:43:00,5.27548,5.27597,5.27468,5.27556,17000000.0
2009-07-02 11:44:00,5.27454,5.27454,5.27337,5.27344,15000000.0
2009-07-02 11:45:00,5.27477,5.2757,5.2732,5.27342,16000000.0
2009-07-02 11:46:00,5.27521,5.27521,5.27408,5.27513,7000000.0
2009-07-02 11:47:00,5.27353,5.27663,5.27288,5.27617,16000000.0
2009-07-02 11:48:00,5.27482,5.27538,5.2714,5.27351,13000000.0
2009-07-02 11:49:00,5.27476,5.27721,5.27476,5.27721,10000000.0
2009-07-02 11:50:00,5.27723,5.27754,5.27566,5.27696,12000000.0
2009-07-02 11:51:00,5.27719,5.27831,5.27658,5.27804,14000000.0
2009-07-02 11:52:00,5.27745,5.27861,5.27678,5.27678,18000000.0
2009-07-02 11:53:00,5.27816,5.28024,5.27807,5.27807,16000000.0
2009-07-02 11:54:00,5.27975,5.28014,5.27713,5.27804,8000000.0
2009-07-02 11:55:00,5.27895,5.2792,5.27731,5.27794,8000000.0
2009-07-02 11:56:00,5.27649,5.2775,5.27563,5.27666,8000000.0
2009-07-02 11:57:00,5.27566,5.27604,5.27461,5.27592,11000000.0
2009-07-02 11:58:00,5.27683,5.27706,5.27559,5.27706,14000000.0
2009-07-02 11:59:00,5.27722,5.27909,5.27566,5.27909,11000000.0
2009-07-02 12:00:00,5.27986,5.28007,5.27784,5.27941,15000000.0
2009-07-02 12:01:00,5.27929,5.27929,5.27702,5.27799,13000000.0
2009-07-02 12:02:00,5.27824,5.27839,5.27682,5.27806,15000000.0
2009-07-02 12:03:00,5.27749,5.27924,5.2774,5.27924,11000000.0
2009-07-02 12:04:00,5.27927,5.27927,5.27785,5.27927,9000000.0
2009-07-02 12:05:00,5.2792,5.2815,5.2789,5.2814,9000000.0
2009-07-02 12:06:00,5.28208,5.28248,5.28075,5.28075,15000000.0
2009-07-02 12:07:00,5.2823,5.2823,5.27989,5.28071,11000000.0
2009-07-02 12:08:00,5.28047,5.28138,5.27965,5.28128,8000000.0
2009-07-02 12:09:00,5.28081,5.28083,5.27809,5.27912,18000000.0
2009-07-02 12:10:00,5.27972,5.27972,5.27712,5.27862,14000000.0
2009-07-02 12:11:00,5.2785,5.27942,5.27821,5.27892,9000000.0
2009-07-02 12:12:00,5.27897,5.27958,5.27677,5.27698,18000000.0
2009-07-02 12:13:00,5.27796,5.27932,5.27726,5.27852,12000000.0
2009-07-02 12:14:00,5.2776,5.27913,5.27732,5.27913,10000000.0
2009-07-02 12:15:00,5.27966,5.28123,5.27958,5.28123,8000000.0
2009-07-02 12:16:00,5.28047,5.28064,5.27885,5.28046,14000000.0
2009-07-02 12:17:00,5.28076,5.28076,5.27904,5.28054,13000000.0
2009-07-02 12:18:00,5.28073,5.28085,5.27995,5.28032,10000000.0
2009-07-02 12:19:00,5.28094,5.2813,5.27986,5.28028,11000000.0
2009-07-02 12:20:00,5.28147,5.28174,5.28032,5.28146,8000000.0
2009-07-02 12:21:00,5.28154,5.28215,5.28004,5.28139,20000000.0
2009-07-02 12:22:00,5.28059,5.28168,5.27993,5.28008,14000000.0
2009-07-02 12:23:00,5.28055,5.28161,5.28025,5.28105,11000000.0
2009-07-02 12:24:00,5.28215,5.28359,5.28002,5.28359,17000000.0
2009-07-02 12:25:00,5.28528,5.28629,5.28362,5.28629,12000000.0
2009-07-02 12:26:00,5.28618,5.2862,5.28473,5.28473,7000000.0
2009-07-02 12:27:00,5.28545,5.28578,5.28399,5.28499,7000000.0
2009-07-02 12:28:00,5.28544,5.28619,5.28406,5.28523,19000000.0
2009-07-02 12:29:00,5.28515,5.28595,5.28402,5.28457,12000000.0
2009-07-02 12:30:00,5.28426,5.28578,5.28338,5.28473,10000000.0
2009-07-02 12:31:00,5.2844,5.28525,5.28264,5.28289,12000000.0
2009-07-02 12:32:00,5.28205,5.28389,5.2806,5.28134,12000000.0
2009-07-02 12:33:00,5.28031,5.28206,5.28027,5.28119,15000000.0
2009-07-02 12:34:00,5.28122,5.28323,5.27941,5.28323,12000000.0
2009-07-02 12:35:00,5.28339,5.28358,5.28136,5.28358,12000000.0
2009-07-02 12:36:00,5.28445,5.28614,5.28352,5.28486,15000000.0
2009-07-02 12:37:00,5.28473,5.28515,5.28387,5.2847,8000000.0
2009-07-02 12:38:00,5.28404,5.2843,5.28205,5.28408,15000000.0
2009-07-02 12:39:00,5.28325,5.28404,5.28233,5.28266,14000000.0
2009-07-02 12:40:00,5.28275,5.28417,5.28275,5.28367,18000000.0
2009-07-02 12:41:00,5.28362,5.28388,5.28257,5.28279,11000000.0
2009-07-02 12:42:00,5.28331,5.28504,5.28299,5.28471,17000000.0
2009-07-02 12:43:00,5.28541,5.28541,5.28354,5.28354,11000000.0
2009-07-02 12:44:00,5.28514,5.28567,5.28364,5.28557,13000000.0
2009-07-02 12:45:00,5.28514,5.28606,5.28343,5.28506,10000000.0
2009-07-02 12:46:00,5.2837,5.28548,5.28343,5.28415,20000000.0
2009-07-02 12:47:00,5.28472,5.28505,5.28353,5.28459,10000000.0
2009-07-02 12:48:00,5.28554,5.28588,5.28417,5.28472,10000000.0
2009-07-02 12:49:00,5.28399,5.2851,5.28301,5.28352,15000000.0
2009-07-02 12:50:00,5.28507,5.28535,5.28371,5.28412,14000000.0
2009-07-02 12:51:00,5.2855,5.28584,5.28411,5.28554,14000000.0
2009-07-02 12:52:00,5.28566,5.28566,5.28371,5.285,9000000.0
2009-07-02 12:53:00,5.28366,5.2856,5.28366,5.2856,9000000.0
2009-07-02 12:54:00,5.28419,5.28661,5.28419,5.28606,20000000.0
2009-07-02 12:55:00,5.28646,5.28666,5.28522,5.28666,12000000.0
2009-07-02 12:56:00,5.28625,5.28632,5.28539,5.28572,7000000.0
2009-07-02 12:57:00,5.28609,5.28619,5.28474,5.28548,13000000.0
2009-07-02 12:58:00,5.28639,5.28639,5.28408,5.28527,16000000.0
2009-07-02 12:59:00,5.28509,5.28712,5.2847,5.28712,14000000.0
2009-07-02 13:00:00,5.28582,5.28679,5.28537,5.28633,12000000.0
2009-07-02 13:01:00,5.28705,5.28771,5.28546,5.28662,17000000.0
2009-07-02 13:02:00,5.28667,5.28885,5.28667,5.28885,10000000.0
2009-07-02 13:03:00,5.28849,5.2885,5.28598,5.2875,22000000.0
2009-07-02 13:04:00,5.2872,5.28748,5.28574,5.28748,20000000.0
2009-07-02 13:05:00,5.28771,5.28782,5.28594,5.28604,14000000.0
2009-07-02 13:06:00,5.28667,5.28734,5.285,5.285,17000000.0
2009-07-02 13:07:00,5.28634,5.28656,5.28503,5.28581,22000000.0
2009-07-02 13:08:00,5.2849,5.28622,5.28403,5.28403,12000000.0
2009-07-02 13:09:00,5.28592,5.28606,5.2844,5.28528,12000000.0
2009-07-02 13:10:00,5.28592,5.28592,5.28373,5.28403,20000000.0
2009-07-02 13:11:00,5.28556,5.2896,5.28425,5.2896,12000000.0
2009-07-02 13:12:00,5.28902,5.29313,5.2879,5.29082,16000000.0
2009-07-02 13:13:00,5.29154,5.29235,5.28877,5.29036,14000000.0
2009-07-02 13:14:00,5.29022,5.29152,5.28926,5.29017,17000000.0
2009-07-02 13:15:00,5.28884,5.28953,5.28687,5.28729,7000000.0
2009-07-02 13:16:00,5.289,5.29104,5.28777,5.29104,9000000.0
2009-07-02 13:17:00,5.28996,5.29076,5.28809,5.28809,15000000.0
2009-07-02 13:18:00,5.28962,5.29077,5.28852,5.29069,17000000.0
2009-07-02 13:19:00,5.28934,5.28934,5.28601,5.28782,15000000.0
2009-07-02 13:20:00,5.28799,5.28961,5.28662,5.28795,12000000.0
2009-07-02 13:21:00,5.2874,5.2875,5.28531,5.28642,24000000.0
2009-07-02 13:22:00,5.28687,5.28732,5.28484,5.28495,12000000.0
2009-07-02 13:23:00,5.286,5.28734,5.28502,5.28734,12000000.0
2009-07-02 13:24:00,5.28734,5.28864,5.28601,5.28864,18000000.0
2009-07-02 13:25:00,5.28764,5.28918,5.28727,5.28762,12000000.0
2009-07-02 13:26:00,5.28802,5.28878,5.28717,5.28878,12000000.0
2009-07-02 13:27:00,5.28893,5.28893,5.28724,5.28879,9000000.0
2009-07-02 13:28:00,5.28855,5.28898,5.28745,5.28745,15000000.0
2009-07-02 13:29:00,5.28814,5.28891,5.28711,5.28798,14000000.0
2009-07-02 13:30:00,5.28701,5.28902,5.28701,5.28831,11000000.0
2009-07-02 13:31:00,5.28734,5.28858,5.28695,5.28858,11000000.0
2009-07-02 13:32:00,5.28786,5.29007,5.28786,5.28941,8000000.0
2009-07-02 13:33:00,5.28888,5.28974,5.28787,5.28935,14000000.0
2009-07-02 13:34:00,5.28884,5.28974,5.28773,5.28914,11000000.0
2009-07-02 13:35:00,5.2886,5.28978,5.2878,5.2887,16000000.0
2009-07-02 13:36:00,5.28787,5.2891,5.28701,5.2891,8000000.0
2009-07-02 13:37:00,5.28919,5.28919,5.28724,5.28783,17000000.0
2009-07-02 13:38:00,5.28829,5.28917,5.28734,5.28863,14000000.0
2009-07-02 13:39:00,5.28911,5.28911,5.28594,5.28594,10000000.0
2009-07-02 13:40:00,5.28694,5.28822,5.28652,5.28727,8000000.0
2009-07-02 13:41:00,5.28564,5.28769,5.28552,5.287,11000000.0
2009-07-02 13:42:00,5.286,5.28772,5.28551,5.28772,14000000.0
2009-07-02 13:43:00,5.28769,5.28769,5.28637,5.28685,11000000.0
2009-07-02 13:44:00,5.2861,5.28731,5.28509,5.28731,11000000.0
2009-07-02 13:45:00,5.28573,5.2872,5.28417,5.28646,14000000.0
2009-07-02 13:46:00,5.2847,5.28684,5.28292,5.28292,11000000.0
2009-07-02 13:47:00,5.28396,5.2848,5.28289,5.28397,13000000.0
2009-07-02 13:48:00,5.28145,5.28329,5.28082,5.28329,14000000.0
2009-07-02 13:49:00,5.2836,5.2836,5.28146,5.28183,12000000.0
2009-07-02 13:50:00,5.28187,5.28322,5.28091,5.2818,16000000.0
2009-07-02 13:51:00,5.283,5.28409,5.2822,5.28409,14000000.0
2009-07-02 13:52:00,5.28299,5.28396,5.28252,5.28327,10000000.0
2009-07-02 13:53:00,5.28403,5.28473,5.28341,5.284,10000000.0
2009-07-02 13:54:00,5.28452,5.28641,5.28382,5.28628,8000000.0
2009-07-02 13:55:00,5.28629,5.28629,5.28429,5.28501,13000000.0
2009-07-02 13:56:00,5.28514,5.28561,5.28382,5.28391,17000000.0
2009-07-02 13:57:00,5.28517,5.2861,5.28426,5.28508,13000000.0
2009-07-02 13:58:00,5.28403,5.2859,5.28403,5.2859,7000000.0
2009-07-02 13:59:00,5.28597,5.28597,5.28413,5.28413,9000000.0
2009-07-02 14:00:00,5.28503,5.28624,5.28473,5.28618,7000000.0
2009-07-02 14:01:00,5.28734,5.28734,5.28507,5.28511,11000000.0
2009-07-02 14:02:00,5.28658,5.28658,5.28507,5.2851,19000000.0
2009-07-02 14:03:00,5.28647,5.28661,5.28536,5.28661,13000000.0
2009-07-02 14:04:00,5.28696,5.28785,5.28574,5.28785,22000000.0
2009-07-02 14:05:00,5.28666,5.28892,5.28666,5.28892,17000000.0
2009-07-02 14:06:00,5.28901,5.28939,5.2885,5.28908,11000000.0
2009-07-02 14:07:00,5.28913,5.29018,5.28834,5.29018,9000000.0
2009-07-02 14:08:00,5.29174,5.29196,5.28942,5.29028,11000000.0
2009-07-02 14:09:00,5.29086,5.29092,5.28895,5.28895,12000000.0
2009-07-02 14:10:00,5.29074,5.29133,5.2892,5.29076,13000000.0
2009-07-02 14:11:00,5.29107,5.29196,5.29013,5.29115,14000000.0
2009-07-02 14:12:00,5.29019,5.29135,5.28932,5.29135,11000000.0
2009-07-02 14:13:00,5.28975,5.29177,5.28975,5.29078,11000000.0
2009-07-02 14:14:00,5.29129,5.29349,5.29129,5.29349,7000000.0
2009-07-02 14:15:00,5.29381,5.29439,5.2926,5.29413,14000000.0
2009-07-02 14:16:00,5.29408,5.29586,5.29313,5.29467,13000000.0
2009-07-02 14:17:00,5.29466,5.29539,5.29315,5.29515,22000000.0
2009-07-02 14:18:00,5.29436,5.29482,5.29279,5.29279,15000000.0
2009-07-02 14:19:00,5.29502,5.29597,5.29359,5.29547,12000000.0
2009-07-02 14:20:00,5.29487,5.29654,5.29463,5.29491,7000000.0
2009-07-02 14:21:00,5.29619,5.29671,5.29398,5.29482,13000000.0
2009-07-02 14:22:00,5.2941,5.29554,5.294,5.29554,8000000.0
2009-07-02 14:23:00,5.29497,5.29538,5.29408,5.29416,11000000.0
2009-07-02 14:24:00,5.29551,5.29551,5.29366,5.29429,13000000.0
2009-07-02 14:25:00,5.29486,5.29553,5.29257,5.29437,15000000.0
2009-07-02 14:26:00,5.29481,5.29481,5.29308,5.29308,8000000.0
2009-07-02 14:27:00,5.29421,5.29421,5.29262,5.29386,10000000.0
2009-07-02 14:28:00,5.29338,5.29402,5.29209,5.29343,11000000.0
2009-07-02 14:29:00,5.29409,5.29429,5.29187,5.29363,21000000.0
2009-07-02 14:30:00,5.29025,5.3012,5.28878,5.30077,11000000.0
2009-07-02 14:31:00,5.29933,5.30207,5.29357,5.2954,17000000.0
2009-07-02 14:32:00,5.29558,5.29967,5.2887,5.29186,15000000.0
2009-07-02 14:33:00,5.29073,5.29634,5.28953,5.29263,8000000.0
2009-07-02 14:34:00,5.29015,5.29364,5.28886,5.29306,9000000.0
2009-07-02 14:35:00,5.2925,5.29296,5.289,5.29197,11000000.0
2009-07-02 14:36:00,5.29273,5.29415,5.29057,5.29232,15000000.0
2009-07-02 14:37:00,5.2955,5.29652,5.29258,5.2958,8000000.0
2009-07-02 14:38:00,5.29587,5.30042,5.29537,5.30042,10000000.0
2009-07-02 14:39:00,5.30124,5.30387,5.29726,5.30197,19000000.0
2009-07-02 14:40:00,5.30186,5.30579,5.30142,5.30508,15000000.0
2009-07-02 14:41:00,5.30496,5.30522,5.30268,5.30492,15000000.0
2009-07-02 14:42:00,5.30421,5.30421,5.3012,5.30247,17000000.0
2009-07-02 14:43:00,5.30242,5.3032,5.30023,5.30249,15000000.0
2009-07-02 14:44:00,5.30168,5.30175,5.29785,5.30014,15000000.0
2009-07-02 14:45:00,5.29976,5.3037,5.29893,5.3037,9000000.0
2009-07-02 14:46:00,5.30271,5.30306,5.29973,5.30156,11000000.0
2009-07-02 14:47:00,5.30076,5.30328,5.30048,5.30328,12000000.0
2009-07-02 14:48:00,5.30342,5.30556,5.30168,5.30303,12000000.0
2009-07-02 14:49:00,5.30275,5.30377,5.29865,5.30035,12000000.0
2009-07-02 14:50:00,5.30056,5.3025,5.29857,5.30141,15000000.0
2009-07-02 14:51:00,5.30067,5.30158,5.29937,5.30014,10000000.0
2009-07-02 14:52:00,5.30108,5.30133,5.29782,5.29998,13000000.0
2009-07-02 14:53:00,5.29937,5.30009,5.29601,5.29675,13000000.0
2009-07-02 14:54:00,5.29669,5.29709,5.29403,5.29403,9000000.0
2009-07-02 14:55:00,5.29425,5.29629,5.29364,5.29599,16000000.0
2009-07-02 14:56:00,5.29494,5.29494,5.29119,5.29371,15000000.0
2009-07-02 14:57:00,5.2931,5.29516,5.29273,5.29458,15000000.0
2009-07-02 14:58:00,5.29511,5.29612,5.29465,5.29612,11000000.0
2009-07-02 14:59:00,5.29605,5.29627,5.29432,5.29581,14000000.0
2009-07-02 15:00:00,5.29564,5.29723,5.29404,5.29723,18000000.0
2009-07-02 15:01:00,5.29729,5.2977,5.29399,5.29424,12000000.0
2009-07-02 15:02:00,5.29385,5.295,5.29245,5.29297,7000000.0
2009-07-02 15:03:00,5.2929,5.29352,5.29114,5.29194,18000000.0
2009-07-02 15:04:00,5.291,5.29187,5.28893,5.29172,21000000.0
2009-07-02 15:05:00,5.29177,5.29189,5.28889,5.29107,13000000.0
2009-07-02 15:06:00,5.29313,5.29323,5.29057,5.29154,14000000.0
2009-07-02 15:07:00,5.29251,5.2931,5.2916,5.29239,22000000.0
2009-07-02 15:08:00,5.29279,5.29294,5.29061,5.29143,10000000.0
2009-07-02 15:09:00,5.29177,5.29211,5.2897,5.29064,9000000.0
2009-07-02 15:10:00,5.29072,5.29207,5.28931,5.29152,14000000.0
2009-07-02 15:11:00,5.29282,5.29581,5.29127,5.29581,12000000.0
2009-07-02 15:12:00,5.29503,5.2981,5.29488,5.29703,13000000.0
2009-07-02 15:13:00,5.29593,5.29661,5.29431,5.29661,12000000.0
2009-07-02 15:14:00,5.29443,5.29515,5.2938,5.29496,10000000.0
2009-07-02 15:15:00,5.29578,5.29677,5.29323,5.29498,16000000.0
2009-07-02 15:16:00,5.29536,5.29583,5.29419,5.29563,15000000.0
2009-07-02 15:17:00,5.29374,5.29616,5.29374,5.29565,14000000.0
2009-07-02 15:18:00,5.29528,5.29882,5.29528,5.29882,12000000.0
2009-07-02 15:19:00,5.29806,5.29925,5.29715,5.2991,11000000.0
2009-07-02 15:20:00,5.2988,5.29932,5.29738,5.29869,14000000.0
2009-07-02 15:21:00,5.29865,5.29865,5.29484,5.29484,14000000.0
2009-07-02 15:22:00,5.29553,5.29676,5.2949,5.29519,10000000.0
2009-07-02 15:23:00,5.2957,5.29599,5.29369,5.29378,11000000.0
2009-07-02 15:24:00,5.2937,5.29486,5.29254,5.2942,10000000.0
2009-07-02 15:25:00,5.29379,5.29544,5.29313,5.2947,16000000.0
2009-07-02 15:26:00,5.29519,5.29696,5.29475,5.29696,15000000.0
2009-07-02 15:27:00,5.29729,5.29729,5.29507,5.29592,10000000.0
2009-07-02 15:28:00,5.29512,5.29782,5.29512,5.29723,11000000.0
2009-07-02 15:29:00,5.29742,5.29828,5.29658,5.29821,19000000.0
2009-07-02 15:30:00,5.29741,5.2988,5.29711,5.29839,10000000.0
2009-07-02 15:31:00,5.30007,5.30197,5.29902,5.30169,14000000.0
2009-07-02 15:32:00,5.30107,5.30337,5.29934,5.30316,12000000.0
2009-07-02 15:33:00,5.30287,5.30407,5.30142,5.30352,20000000.0
2009-07-02 15:34:00,5.30412,5.30429,5.30173,5.30282,12000000.0
2009-07-02 15:35:00,5.30327,5.30389,5.30095,5.30191,12000000.0
2009-07-02 15:36:00,5.30287,5.30298,5.30002,5.30146,10000000.0
2009-07-02 15:37:00,5.30029,5.30114,5.29902,5.29962,10000000.0
2009-07-02 15:38:00,5.30012,5.30236,5.29928,5.30152,13000000.0
2009-07-02 15:39:00,5.30181,5.3034,5.30112,5.30207,7000000.0
2009-07-02 15:40:00,5.30312,5.30445,5.30232,5.30445,10000000.0
2009-07-02 15:41:00,5.30435,5.3044,5.3029,5.3044,9000000.0
2009-07-02 15:42:00,5.3043,5.30451,5.30262,5.30451,13000000.0
2009-07-02 15:43:00,5.30521,5.30647,5.30316,5.30647,16000000.0
2009-07-02 15:44:00,5.30634,5.30698,5.30411,5.30674,14000000.0
2009-07-02 15:45:00,5.30715,5.30716,5.30421,5.30544,15000000.0
2009-07-02 15:46:00,5.30471,5.30522,5.30109,5.30203,13000000.0
2009-07-02 15:47:00,5.30288,5.30342,5.29966,5.29966,9000000.0
2009-07-02 15:48:00,5.29836,5.30138,5.29836,5.30017,21000000.0
2009-07-02 15:49:00,5.29916,5.29973,5.29702,5.29898,23000000.0
2009-07-02 15:50:00,5.29862,5.30034,5.29698,5.30034,12000000.0
2009-07-02 15:51:00,5.30011,5.30171,5.29995,5.30171,19000000.0
2009-07-02 15:52:00,5.30275,5.30382,5.30176,5.30319,15000000.0
2009-07-02 15:53:00,5.304,5.30502,5.30252,5.30406,14000000.0
2009-07-02 15:54:00,5.30584,5.30664,5.30478,5.3059,15000000.0
2009-07-02 15:55:00,5.30577,5.30577,5.30264,5.30559,12000000.0
2009-07-02 15:56:00,5.30417,5.30637,5.30355,5.30579,18000000.0
2009-07-02 15:57:00,5.30335,5.30453,5.30181,5.3032,10000000.0
2009-07-02 15:58:00,5.3033,5.30548,5.3024,5.30399,22000000.0
2009-07-02 15:59:00,5.30416,5.30487,5.30092,5.3024,12000000.0
2009-07-02 16:00:00,5.30183,5.30296,5.29901,5.30177,12000000.0
2009-07-02 16:01:00,5.30187,5.30502,5.30078,5.30185,12000000.0
2009-07-02 16:02:00,5.30311,5.30396,5.30134,5.30134,13000000.0
2009-07-02 16:03:00,5.3003,5.30382,5.3003,5.30214,13000000.0
2009-07-02 16:04:00,5.30369,5.30656,5.30291,5.30656,11000000.0
2009-07-02 16:05:00,5.30658,5.30665,5.30552,5.30665,9000000.0
2009-07-02 16:06:00,5.30616,5.30657,5.3051,5.30516,14000000.0
2009-07-02 16:07:00,5.30556,5.30832,5.30524,5.30832,15000000.0
2009-07-02 16:08:00,5.30685,5.30879,5.30598,5.30787,15000000.0
2009-07-02 16:09:00,5.30869,5.30929,5.30718,5.30902,17000000.0
2009-07-02 16:10:00,5.30923,5.31003,5.30808,5.30956,14000000.0
2009-07-02 16:11:00,5.31053,5.31053,5.30774,5.30933,9000000.0
2009-07-02 16:12:00,5.30741,5.30971,5.30741,5.30766,15000000.0
2009-07-02 16:13:00,5.30927,5.30929,5.30699,5.30877,14000000.0
2009-07-02 16:14:00,5.30847,5.30911,5.30736,5.30854,12000000.0
2009-07-02 16:15:00,5.30769,5.30841,5.3056,5.30663,14000000.0
2009-07-02 16:16:00,5.30634,5.30772,5.30522,5.30769,13000000.0
2009-07-02 16:17:00,5.30789,5.30808,5.3055,5.30639,18000000.0
2009-07-02 16:18:00,5.30635,5.30739,5.30521,5.30599,13000000.0
2009-07-02 16:19:00,5.30474,5.30776,5.30474,5.30645,8000000.0
2009-07-02 16:20:00,5.30619,5.3081,5.30607,5.30785,13000000.0
2009-07-02 16:21:00,5.30784,5.30784,5.30541,5.30751,12000000.0
2009-07-02 16:22:00,5.30733,5.30813,5.30657,5.30737,11000000.0
2009-07-02 16:23:00,5.3088,5.31125,5.30751,5.31037,14000000.0
2009-07-02 16:24:00,5.31056,5.3123,5.30862,5.30862,15000000.0
2009-07-02 16:25:00,5.30785,5.3106,5.30759,5.30887,11000000.0
2009-07-02 16:26:00,5.3081,5.30868,5.3072,5.30868,8000000.0
2009-07-02 16:27:00,5.30821,5.30886,5.30751,5.30886,10000000.0
2009-07-02 16:28:00,5.30881,5.30999,5.30775,5.30883,15000000.0
2009-07-02 16:29:00,5.30873,5.30979,5.30873,5.30909,7000000.0
2009-07-02 16:30:00,5.30994,5.31147,5.30871,5.31023,16000000.0
2009-07-02 16:31:00,5.31146,5.31355,5.30944,5.3115,14000000.0
2009-07-02 16:32:00,5.30943,5.31139,5.30933,5.31004,7000000.0
2009-07-02 16:33:00,5.31064,5.31114,5.30933,5.30933,8000000.0
2009-07-02 16:34:00,5.31071,5.31082,5.30652,5.30652,8000000.0
2009-07-02 16:35:00,5.3076,5.30929,5.3068,5.30839,9000000.0
2009-07-02 16:36:00,5.30722,5.30792,5.30589,5.30706,13000000.0
2009-07-02 16:37:00,5.30694,5.30746,5.30601,5.30676,18000000.0
2009-07-02 16:38:00,5.30677,5.30756,5.30566,5.30668,18000000.0
2009-07-02 16:39:00,5.30664,5.30711,5.30486,5.30605,20000000.0
2009-07-02 16:40:00,5.30644,5.30644,5.30368,5.30525,13000000.0
2009-07-02 16:41:00,5.30476,5.30559,5.30324,5.30559,20000000.0
2009-07-02 16:42:00,5.30515,5.30559,5.3036,5.30513,18000000.0
2009-07-02 16:43:00,5.30472,5.30615,5.30411,5.30508,15000000.0
2009-07-02 16:44:00,5.30522,5.30561,5.30227,5.30357,20000000.0
2009-07-02 16:45:00,5.30431,5.30652,5.30348,5.30638,13000000.0
2009-07-02 16:46:00,5.30667,5.30875,5.30485,5.307,15000000.0
2009-07-02 16:47:00,5.30759,5.30846,5.30695,5.30775,8000000.0
2009-07-02 16:48:00,5.30786,5.3079,5.3051,5.30662,11000000.0
2009-07-02 16:49:00,5.30507,5.30579,5.30434,5.3057,12000000.0
2009-07-02 16:50:00,5.30544,5.30544,5.3028,5.30441,15000000.0
2009-07-02 16:51:00,5.30534,5.30783,5.30493,5.30493,18000000.0
2009-07-02 16:52:00,5.30493,5.30723,5.30439,5.30439,14000000.0
2009-07-02 16:53:00,5.3034,5.30457,5.30182,5.30182,8000000.0
2009-07-02 16:54:00,5.30218,5.30341,5.3013,5.30244,11000000.0
2009-07-02 16:55:00,5.3026,5.30272,5.30045,5.30179,12000000.0
2009-07-02 16:56:00,5.30082,5.30219,5.29964,5.30095,10000000.0
2009-07-02 16:57:00,5.30082,5.30186,5.29941,5.30186,8000000.0
2009-07-02 16:58:00,5.30075,5.30318,5.30075,5.30284,9000000.0
2009-07-02 16:59:00,5.30212,5.30546,5.30202,5.30428,13000000.0
2009-07-02 17:00:00,5.3061,5.30641,5.30485,5.30578,11000000.0
2009-07-02 17:01:00,5.30604,5.30611,5.30427,5.30611,12000000.0
2009-07-02 17:02:00,5.30543,5.30615,5.30403,5.30403,10000000.0
2009-07-02 17:03:00,5.30555,5.30555,5.30267,5.30378,16000000.0
2009-07-02 17:04:00,5.30345,5.30425,5.30154,5.30259,13000000.0
2009-07-02 17:05:00,5.30245,5.30371,5.30213,5.3037,16000000.0
2009-07-02 17:06:00,5.30294,5.30343,5.30128,5.30128,12000000.0
2009-07-02 17:07:00,5.30259,5.30281,5.30135,5.30224,8000000.0
2009-07-02 17:08:00,5.30235,5.30235,5.30024,5.30152,21000000.0
2009-07-02 17:09:00,5.30082,5.30157,5.29981,5.30083,16000000.0
2009-07-02 17:10:00,5.3008,5.30161,5.30021,5.30128,11000000.0
2009-07-02 17:11:00,5.30261,5.30312,5.30065,5.30153,11000000.0
2009-07-02 17:12:00,5.30183,5.30357,5.30183,5.30295,9000000.0
2009-07-02 17:13:00,5.30326,5.30331,5.30224,5.30224,9000000.0
2009-07-02 17:14:00,5.3037,5.30403,5.30208,5.30322,17000000.0
2009-07-02 17:15:00,5.30319,5.30436,5.30243,5.30436,11000000.0
2009-07-02 17:16:00,5.30372,5.30732,5.30372,5.30728,15000000.0
2009-07-02 17:17:00,5.30562,5.30766,5.30562,5.30737,13000000.0
2009-07-02 17:18:00,5.30762,5.30764,5.30533,5.30686,15000000.0
2009-07-02 17:19:00,5.30656,5.30658,5.30437,5.30497,17000000.0
2009-07-02 17:20:00,5.30663,5.30773,5.30583,5.30673,12000000.0
2009-07-02 17:21:00,5.30597,5.30748,5.30583,5.30748,7000000.0
2009-07-02 17:22:00,5.30684,5.30821,5.30654,5.30806,14000000.0
2009-07-02 17:23:00,5.30771,5.3097,5.30738,5.30917,13000000.0
2009-07-02 17:24:00,5.30935,5.30943,5.30801,5.30922,9000000.0
2009-07-02 17:25:00,5.30969,5.30969,5.3078,5.30945,11000000.0
2009-07-02 17:26:00,5.30905,5.30951,5.30774,5.30951,16000000.0
2009-07-02 17:27:00,5.30858,5.30867,5.30751,5.30861,9000000.0
2009-07-02 17:28:00,5.30851,5.30926,5.30814,5.30908,15000000.0
2009-07-02 17:29:00,5.30803,5.31006,5.30799,5.30978,11000000.0
2009-07-02 17:30:00,5.31115,5.31311,5.30962,5.31188,19000000.0
2009-07-02 17:31:00,5.31005,5.31206,5.30987,5.31204,11000000.0
2009-07-02 17:32:00,5.31214,5.31329,5.3117,5.31329,9000000.0
2009-07-02 17:33:00,5.31263,5.31399,5.31187,5.31361,10000000.0
2009-07-02 17:34:00,5.31441,5.31441,5.31168,5.31283,14000000.0
2009-07-02 17:35:00,5.31287,5.31378,5.31161,5.31357,13000000.0
2009-07-02 17:36:00,5.31346,5.31396,5.31085,5.31085,11000000.0
2009-07-02 17:37:00,5.31189,5.31281,5.3113,5.3113,15000000.0
2009-07-02 17:38:00,5.31158,5.31268,5.3096,5.31069,17000000.0
2009-07-02 17:39:00,5.30927,5.31087,5.30896,5.31021,8000000.0
2009-07-02 17:40:00,5.30933,5.31075,5.30879,5.31069,12000000.0
2009-07-02 17:41:00,5.31006,5.3103,5.30849,5.30862,21000000.0
2009-07-02 17:42:00,5.30948,5.31071,5.30845,5.30952,13000000.0
2009-07-02 17:43:00,5.30981,5.31098,5.30901,5.31056,11000000.0
2009-07-02 17:44:00,5.31128,5.31316,5.3102,5.31292,19000000.0
2009-07-02 17:45:00,5.3142,5.31442,5.31268,5.3131,10000000.0
2009-07-02 17:46:00,5.3136,5.31537,5.31287,5.31537,13000000.0
2009-07-02 17:47:00,5.31413,5.31538,5.31367,5.31538,9000000.0
2009-07-02 17:48:00,5.31443,5.3146,5.31112,5.3121,14000000.0
2009-07-02 17:49:00,5.31269,5.31376,5.31132,5.31191,14000000.0
2009-07-02 17:50:00,5.3129,5.3129,5.30982,5.31079,17000000.0
2009-07-02 17:51:00,5.31039,5.31133,5.30925,5.31036,13000000.0
2009-07-02 17:52:00,5.31158,5.31188,5.30817,5.30862,24000000.0
2009-07-02 17:53:00,5.30859,5.3106,5.30845,5.30924,16000000.0
2009-07-02 17:54:00,5.30972,5.30972,5.30844,5.30844,16000000.0
2009-07-02 17:55:00,5.30984,5.31024,5.3083,5.30916,13000000.0
2009-07-02 17:56:00,5.30927,5.30927,5.30681,5.30762,15000000.0
2009-07-02 17:57:00,5.30849,5.30888,5.30545,5.30629,10000000.0
2009-07-02 17:58:00,5.30588,5.30692,5.30433,5.30692,15000000.0
2009-07-02 17:59:00,5.30642,5.3068,5.30487,5.3053,13000000.0
2009-07-02 18:00:00,5.3067,5.30681,5.30585,5.30681,7000000.0
2009-07-02 18:01:00,5.3061,5.30685,5.30477,5.30477,18000000.0
2009-07-02 18:02:00,5.30607,5.30689,5.30458,5.30635,17000000.0
2009-07-02 18:03:00,5.30652,5.30666,5.30513,5.30514,16000000.0
2009-07-02 18:04:00,5.30669,5.30811,5.3063,5.30685,14000000.0
2009-07-02 18:05:00,5.3073,5.30846,5.30679,5.30812,13000000.0
2009-07-02 18:06:00,5.30813,5.31013,5.30813,5.31013,18000000.0
2009-07-02 18:07:00,5.31054,5.31054,5.30849,5.30986,12000000.0
2009-07-02 18:08:00,5.31003,5.31147,5.30879,5.30979,18000000.0
2009-07-02 18:09:00,5.31055,5.31095,5.30879,5.30893,12000000.0
2009-07-02 18:10:00,5.3092,5.31118,5.30875,5.31097,13000000.0
2009-07-02 18:11:00,5.31032,5.31133,5.31,5.31123,10000000.0
2009-07-02 18:12:00,5.30992,5.31187,5.30992,5.31001,11000000.0
2009-07-02 18:13:00,5.31033,5.31179,5.30998,5.31076,14000000.0
2009-07-02 18:14:00,5.31025,5.31051,5.30906,5.30924,10000000.0
2009-07-02 18:15:00,5.30818,5.30923,5.3071,5.30923,10000000.0
2009-07-02 18:16:00,5.30938,5.30958,5.30782,5.30904,9000000.0
2009-07-02 18:17:00,5.31008,5.3104,5.30852,5.30873,18000000.0
2009-07-02 18:18:00,5.30883,5.30991,5.3086,5.30984,14000000.0
2009-07-02 18:19:00,5.3094,5.30974,5.30782,5.30974,10000000.0
2009-07-02 18:20:00,5.30933,5.31039,5.30859,5.30859,15000000.0
2009-07-02 18:21:00,5.31041,5.31056,5.30844,5.30982,18000000.0
2009-07-02 18:22:00,5.30906,5.31101,5.30906,5.30994,14000000.0
2009-07-02 18:23:00,5.31065,5.31097,5.30959,5.31092,7000000.0
2009-07-02 18:24:00,5.31109,5.31109,5.30948,5.30948,9000000.0
2009-07-02 18:25:00,5.31185,5.31185,5.30946,5.30946,13000000.0
2009-07-02 18:26:00,5.31035,5.31048,5.30803,5.30803,16000000.0
2009-07-02 18:27:00,5.30895,5.30895,5.30704,5.30854,14000000.0
2009-07-02 18:28:00,5.30788,5.30788,5.30607,5.30607,13000000.0
2009-07-02 18:29:00,5.30641,5.30781,5.30641,5.30743,11000000.0
2009-07-02 18:30:00,5.30835,5.30917,5.30715,5.30845,16000000.0
2009-07-02 18:31:00,5.30715,5.30886,5.30665,5.30857,12000000.0
2009-07-02 18:32:00,5.30804,5.3088,5.30626,5.30827,11000000.0
2009-07-02 18:33:00,5.30784,5.3087,5.30715,5.30834,13000000.0
2009-07-02 18:34:00,5.30885,5.30959,5.30701,5.30959,13000000.0
2009-07-02 18:35:00,5.30955,5.30972,5.30816,5.30951,18000000.0
2009-07-02 18:36:00,5.30975,5.31111,5.30935,5.31111,18000000.0
2009-07-02 18:37:00,5.31059,5.31169,5.30974,5.30986,18000000.0
2009-07-02 18:38:00,5.30901,5.31048,5.30833,5.30968,11000000.0
2009-07-02 18:39:00,5.31004,5.31032,5.30887,5.30961,11000000.0
2009-07-02 18:40:00,5.30925,5.31014,5.30821,5.30953,14000000.0
2009-07-02 18:41:00,5.30953,5.31084,5.30822,5.30903,16000000.0
2009-07-02 18:42:00,5.3089,5.30958,5.30833,5.30907,14000000.0
2009-07-02 18:43:00,5.30923,5.30953,5.30849,5.3095,10000000.0
2009-07-02 18:44:00,5.30701,5.30877,5.30674,5.30863,13000000.0
2009-07-02 18:45:00,5.30704,5.30879,5.30704,5.30879,13000000.0
2009-07-02 18:46:00,5.3084,5.30934,5.30776,5.30934,12000000.0
2009-07-02 18:47:00,5.30909,5.30942,5.30772,5.30822,14000000.0
2009-07-02 18:48:00,5.3079,5.30905,5.30783,5.3087,15000000.0
2009-07-02 18:49:00,5.30951,5.30951,5.30697,5.3082,12000000.0
2009-07-02 18:50:00,5.30836,5.30838,5.30703,5.30753,9000000.0
2009-07-02 18:51:00,5.30734,5.30834,5.30688,5.30748,17000000.0
2009-07-02 18:52:00,5.30904,5.30935,5.30767,5.3087,9000000.0
2009-07-02 18:53:00,5.30908,5.30957,5.30785,5.30819,14000000.0
2009-07-02 18:54:00,5.30972,5.30972,5.30846,5.30899,14000000.0
2009-07-02 18:55:00,5.30964,5.3103,5.30921,5.3103,10000000.0
2009-07-02 18:56:00,5.30955,5.30977,5.30809,5.30809,16000000.0
2009-07-02 18:57:00,5.3092,5.3092,5.30725,5.30862,17000000.0
2009-07-02 18:58:00,5.30845,5.30851,5.30719,5.30851,14000000.0
2009-07-02 18:59:00,5.30869,5.30869,5.30663,5.30725,14000000.0
2009-07-02 19:00:00,5.30688,5.3077,5.30531,5.3055,15000000.0
2009-07-02 19:01:00,5.30574,5.307,5.30512,5.307,15000000.0
2009-07-02 19:02:00,5.30711,5.30711,5.30543,5.30661,14000000.0
2009-07-02 19:03:00,5.30688,5.30764,5.30562,5.30719,14000000.0
2009-07-02 19:04:00,5.30854,5.30908,5.3074,5.30797,12000000.0
2009-07-02 19:05:00,5.30901,5.30901,5.30682,5.30734,15000000.0
2009-07-02 19:06:00,5.30677,5.30741,5.30548,5.30574,16000000.0
2009-07-02 19:07:00,5.30491,5.30661,5.30451,5.30509,20000000.0
2009-07-02 19:08:00,5.30513,5.30513,5.30314,5.30372,8000000.0
2009-07-02 19:09:00,5.30387,5.30518,5.30387,5.30417,17000000.0
2009-07-02 19:10:00,5.30475,5.30483,5.30399,5.30483,9000000.0
2009-07-02 19:11:00,5.30475,5.30696,5.3038,5.30586,16000000.0
2009-07-02 19:12:00,5.30608,5.30641,5.30537,5.30601,13000000.0
2009-07-02 19:13:00,5.30575,5.30674,5.3048,5.3067,10000000.0
2009-07-02 19:14:00,5.3048,5.30698,5.3048,5.30698,20000000.0
2009-07-02 19:15:00,5.3065,5.30711,5.30508,5.30651,12000000.0
2009-07-02 19:16:00,5.30586,5.3071,5.30583,5.30583,8000000.0
2009-07-02 19:17:00,5.30694,5.30726,5.30611,5.30638,18000000.0
2009-07-02 19:18:00,5.30731,5.30832,5.30686,5.30772,11000000.0
2009-07-02 19:19:00,5.30785,5.30814,5.3062,5.30689,12000000.0
2009-07-02 19:20:00,5.30715,5.30825,5.30615,5.30784,14000000.0
2009-07-02 19:21:00,5.30685,5.30766,5.30612,5.30628,13000000.0
2009-07-02 19:22:00,5.30688,5.30705,5.30508,5.30705,12000000.0
2009-07-02 19:23:00,5.3053,5.3066,5.3053,5.30595,14000000.0
2009-07-02 19:24:00,5.30639,5.30639,5.30458,5.30609,19000000.0
2009-07-02 19:25:00,5.30478,5.30553,5.30417,5.30523,8000000.0
2009-07-02 19:26:00,5.3057,5.30647,5.30519,5.30627,7000000.0
2009-07-02 19:27:00,5.30599,5.30653,5.30466,5.30623,20000000.0
2009-07-02 19:28:00,5.30715,5.30792,5.30586,5.30754,17000000.0
2009-07-02 19:29:00,5.30771,5.30788,5.30641,5.30784,10000000.0
2009-07-02 19:30:00,5.30805,5.30805,5.30651,5.30762,15000000.0
2009-07-02 19:31:00,5.30737,5.30781,5.30586,5.30672,11000000.0
2009-07-02 19:32:00,5.30698,5.30822,5.30678,5.30713,9000000.0
2009-07-02 19:33:00,5.30834,5.30876,5.30745,5.30788,14000000.0
2009-07-02 19:34:00,5.30861,5.30979,5.30829,5.30979,17000000.0
2009-07-02 19:35:00,5.30934,5.30934,5.30701,5.30768,8000000.0
2009-07-02 19:36:00,5.30743,5.30803,5.30682,5.30786,15000000.0
2009-07-02 19:37:00,5.30644,5.30784,5.30574,5.30723,8000000.0
2009-07-02 19:38:00,5.30666,5.30696,5.30553,5.30661,15000000.0
2009-07-02 19:39:00,5.30714,5.30762,5.30465,5.30602,17000000.0
2009-07-02 19:40:00,5.30556,5.30613,5.30468,5.3059,16000000.0
2009-07-02 19:41:00,5.30508,5.30541,5.30451,5.30518,11000000.0
2009-07-02 19:42:00,5.30472,5.305,5.30301,5.30436,15000000.0
2009-07-02 19:43:00,5.30491,5.30532,5.303,5.30395,14000000.0
2009-07-02 19:44:00,5.30472,5.30574,5.30389,5.30454,14000000.0
2009-07-02 19:45:00,5.30378,5.30412,5.30185,5.30255,15000000.0
2009-07-02 19:46:00,5.30199,5.30341,5.30161,5.30298,15000000.0
2009-07-02 19:47:00,5.30263,5.30321,5.30142,5.30266,16000000.0
2009-07-02 19:48:00,5.30252,5.3028,5.30027,5.3028,16000000.0
2009-07-02 19:49:00,5.3022,5.30292,5.30165,5.30261,8000000.0
2009-07-02 19:50:00,5.30238,5.30238,5.30041,5.30089,9000000.0
2009-07-02 19:51:00,5.29997,5.30174,5.29997,5.30099,19000000.0
2009-07-02 19:52:00,5.30065,5.30145,5.29999,5.29999,11000000.0
2009-07-02 19:53:00,5.30018,5.30215,5.30018,5.30118,14000000.0
2009-07-02 19:54:00,5.30179,5.30274,5.30095,5.30256,18000000.0
2009-07-02 19:55:00,5.30066,5.30295,5.30066,5.30292,13000000.0
2009-07-02 19:56:00,5.30229,5.30268,5.30152,5.30234,10000000.0
2009-07-02 19:57:00,5.30165,5.30263,5.30131,5.30131,16000000.0
2009-07-02 19:58:00,5.30192,5.30304,5.30135,5.30169,15000000.0
2009-07-02 19:59:00,5.30188,5.30294,5.30132,5.30274,14000000.0
2009-07-02 20:00:00,5.30119,5.30338,5.30119,5.30179,11000000.0
2009-07-02 20:01:00,5.30209,5.30424,5.30209,5.30424,24000000.0
2009-07-02 20:02:00,5.30401,5.30429,5.30258,5.30384,11000000.0
2009-07-02 20:03:00,5.30356,5.30418,5.30242,5.30383,11000000.0
2009-07-02 20:04:00,5.3029,5.30335,5.3019,5.30254,10000000.0
2009-07-02 20:05:00,5.30318,5.30394,5.30159,5.30159,17000000.0
2009-07-02 20:06:00,5.30309,5.30343,5.30167,5.30167,10000000.0
2009-07-02 20:07:00,5.30189,5.30374,5.30155,5.30374,14000000.0
2009-07-02 20:08:00,5.30392,5.30392,5.30212,5.30212,13000000.0
2009-07-02 20:09:00,5.30396,5.30409,5.30256,5.30276,11000000.0
2009-07-02 20:10:00,5.30319,5.30408,5.30281,5.3039,11000000.0
2009-07-02 20:11:00,5.30431,5.30435,5.3027,5.3027,9000000.0
2009-07-02 20:12:00,5.30326,5.30387,5.30253,5.30387,16000000.0
2009-07-02 20:13:00,5.30335,5.30405,5.30271,5.30401,11000000.0
2009-07-02 20:14:00,5.30456,5.30595,5.30406,5.30595,19000000.0
2009-07-02 20:15:00,5.30622,5.30733,5.30518,5.30633,13000000.0
2009-07-02 20:16:00,5.30669,5.30669,5.3044,5.30597,15000000.0
2009-07-02 20:17:00,5.30636,5.30636,5.30432,5.30463,8000000.0
2009-07-02 20:18:00,5.30466,5.30561,5.30402,5.30483,14000000.0
2009-07-02 20:19:00,5.3059,5.3059,5.30403,5.30443,14000000.0
2009-07-02 20:20:00,5.30476,5.30535,5.30326,5.30382,12000000.0
2009-07-02 20:21:00,5.30424,5.3048,5.30327,5.30333,9000000.0
2009-07-02 20:22:00,5.30435,5.30526,5.30209,5.30209,17000000.0
2009-07-02 20:23:00,5.30267,5.30431,5.30247,5.30418,11000000.0
2009-07-02 20:24:00,5.30365,5.30442,5.30282,5.30282,16000000.0
2009-07-02 20:25:00,5.30367,5.304,5.30297,5.30316,11000000.0
2009-07-02 20:26:00,5.30379,5.30442,5.30306,5.30441,8000000.0
2009-07-02 20:27:00,5.3045,5.30501,5.30361,5.30495,13000000.0
2009-07-02 20:28:00,5.30356,5.30455,5.30356,5.30437,15000000.0
2009-07-02 20:29:00,5.30454,5.30511,5.30371,5.30511,16000000.0
2009-07-02 20:30:00,5.30446,5.30447,5.3036,5.30374,8000000.0
2009-07-02 20:31:00,5.30474,5.30539,5.30267,5.30332,18000000.0
2009-07-02 20:32:00,5.30383,5.30437,5.30293,5.30347,7000000.0
2009-07-02 20:33:00,5.30291,5.30441,5.30258,5.3031,13000000.0
2009-07-02 20:34:00,5.30493,5.30561,5.30384,5.30502,13000000.0
2009-07-02 20:35:00,5.30423,5.30438,5.30259,5.30355,9000000.0
2009-07-02 20:36:00,5.30296,5.30393,5.30269,5.30269,17000000.0
2009-07-02 20:37:00,5.3041,5.30446,5.30271,5.30314,14000000.0
2009-07-02 20:38:00,5.30395,5.30395,5.30196,5.30312,16000000.0
2009-07-02 20:39:00,5.30346,5.30457,5.30236,5.30416,14000000.0
2009-07-02 20:40:00,5.30476,5.30485,5.30302,5.30475,17000000.0
2009-07-02 20:41:00,5.30337,5.30484,5.30336,5.30484,16000000.0
2009-07-02 20:42:00,5.30499,5.30499,5.30261,5.3033,22000000.0
2009-07-02 20:43:00,5.30377,5.3041,5.30231,5.3041,18000000.0
2009-07-02 20:44:00,5.30374,5.30381,5.30224,5.30334,16000000.0
2009-07-02 20:45:00,5.30305,5.3036,5.30229,5.3036,8000000.0
2009-07-02 20:46:00,5.30254,5.30274,5.3012,5.30274,19000000.0
2009-07-02 20:47:00,5.30216,5.30424,5.30111,5.30424,12000000.0
2009-07-02 20:48:00,5.30442,5.305,5.30329,5.305,9000000.0
2009-07-02 20:49:00,5.305,5.305,5.30245,5.30378,19000000.0
2009-07-02 20:50:00,5.30328,5.30373,5.302,5.302,15000000.0
2009-07-02 20:51:00,5.30408,5.30408,5.30233,5.30275,9000000.0
2009-07-02 20:52:00,5.30181,5.30294,5.30141,5.30218,11000000.0
2009-07-02 20:53:00,5.30272,5.30325,5.30148,5.30325,15000000.0
2009-07-02 20:54:00,5.30372,5.30465,5.30205,5.30345,12000000.0
2009-07-02 20:55:00,5.3048,5.3048,5.30161,5.30321,18000000.0
2009-07-02 20:56:00,5.30244,5.30322,5.30186,5.30221,12000000.0
2009-07-02 20:57:00,5.30222,5.30293,5.30169,5.30293,13000000.0
2009-07-02 20:58:00,5.30334,5.30351,5.30176,5.30258,11000000.0
2009-07-02 20:59:00,5.30258,5.30268,5.3014,5.30268,11000000.0
2009-07-02 21:00:00,5.30216,5.30334,5.30151,5.30268,17000000.0
2009-07-02 21:01:00,5.30345,5.30373,5.30198,5.30351,10000000.0
2009-07-02 21:02:00,5.3043,5.3043,5.30217,5.30217,8000000.0
2009-07-02 21:03:00,5.3033,5.30397,5.30208,5.30314,19000000.0
2009-07-02 21:04:00,5.30361,5.30361,5.3021,5.30291,18000000.0
2009-07-02 21:05:00,5.30322,5.30354,5.30213,5.30234,14000000.0
2009-07-02 21:06:00,5.30153,5.30252,5.30083,5.30238,12000000.0
2009-07-02 21:07:00,5.30202,5.30244,5.30119,5.30166,10000000.0
2009-07-02 21:08:00,5.30188,5.30284,5.30102,5.30203,14000000.0
2009-07-02 21:09:00,5.30144,5.30264,5.30079,5.30189,16000000.0
2009-07-02 21:10:00,5.30224,5.30263,5.30121,5.30224,15000000.0
2009-07-02 21:11:00,5.3024,5.3024,5.30101,5.30157,13000000.0
2009-07-02 21:12:00,5.30188,5.30209,5.30106,5.30106,10000000.0
2009-07-02 21:13:00,5.30174,5.30259,5.30078,5.30078,14000000.0
2009-07-02 21:14:00,5.30229,5.30229,5.30086,5.30156,10000000.0
2009-07-02 21:15:00,5.30197,5.30313,5.30164,5.30313,15000000.0
2009-07-02 21:16:00,5.30264,5.30303,5.30195,5.30286,11000000.0
2009-07-02 21:17:00,5.3034,5.30348,5.30169,5.30169,13000000.0
2009-07-02 21:18:00,5.30211,5.30307,5.30211,5.30275,17000000.0
2009-07-02 21:19:00,5.3025,5.30311,5.30205,5.30263,12000000.0
2009-07-02 21:20:00,5.30263,5.30383,5.30262,5.30383,14000000.0
2009-07-02 21:21:00,5.30337,5.30429,5.30307,5.30418,11000000.0
2009-07-02 21:22:00,5.30449,5.3047,5.30306,5.3047,9000000.0
2009-07-02 21:23:00,5.30529,5.30581,5.30403,5.30536,7000000.0
2009-07-02 21:24:00,5.30522,5.30703,5.305,5.30621,11000000.0
2009-07-02 21:25:00,5.3071,5.30864,5.30632,5.30864,7000000.0
2009-07-02 21:26:00,5.30811,5.30919,5.30742,5.30912,13000000.0
2009-07-02 21:27:00,5.30982,5.30982,5.30835,5.30835,11000000.0
2009-07-02 21:28:00,5.30959,5.30965,5.30757,5.30927,15000000.0
2009-07-02 21:29:00,5.30923,5.30923,5.30779,5.30889,12000000.0
2009-07-02 21:30:00,5.30777,5.30895,5.30742,5.30824,10000000.0
2009-07-02 21:31:00,5.30842,5.30977,5.30802,5.3088,10000000.0
2009-07-02 21:32:00,5.30993,5.30993,5.30796,5.30969,12000000.0
2009-07-02 21:33:00,5.30973,5.30987,5.3082,5.30872,19000000.0
2009-07-02 21:34:00,5.30813,5.30914,5.30763,5.30914,8000000.0
2009-07-02 21:35:00,5.30928,5.30928,5.30791,5.3085,20000000.0
2009-07-02 21:36:00,5.30914,5.31032,5.30771,5.31004,19000000.0
2009-07-02 21:37:00,5.30864,5.31083,5.30864,5.30948,19000000.0
2009-07-02 21:38:00,5.31068,5.31068,5.30934,5.31002,13000000.0
2009-07-02 21:39:00,5.3115,5.3115,5.30955,5.31027,17000000.0
2009-07-02 21:40:00,5.30964,5.31065,5.30913,5.31022,7000000.0
2009-07-02 21:41:00,5.30951,5.31025,5.30915,5.30995,11000000.0
2009-07-02 21:42:00,5.30993,5.31036,5.30912,5.31001,18000000.0
2009-07-02 21:43:00,5.31079,5.31085,5.30855,5.31062,13000000.0
2009-07-02 21:44:00,5.30851,5.31037,5.30851,5.30868,16000000.0
2009-07-02 21:45:00,5.3097,5.31008,5.30896,5.30986,11000000.0
2009-07-02 21:46:00,5.30931,5.30976,5.30842,5.30968,13000000.0
2009-07-02 21:47:00,5.3098,5.3098,5.30759,5.30945,13000000.0
2009-07-02 21:48:00,5.30907,5.30939,5.30744,5.30797,17000000.0
2009-07-02 21:49:00,5.30988,5.30988,5.30801,5.3083,8000000.0
2009-07-02 21:50:00,5.30892,5.30903,5.30785,5.30867,11000000.0
2009-07-02 21:51:00,5.30822,5.3091,5.30774,5.30891,13000000.0
2009-07-02 21:52:00,5.30864,5.31039,5.30837,5.30963,13000000.0
2009-07-02 21:53:00,5.31035,5.31065,5.30907,5.30907,14000000.0
2009-07-02 21:54:00,5.30895,5.31035,5.30895,5.3103,11000000.0
2009-07-02 21:55:00,5.30932,5.31063,5.30921,5.31029,17000000.0
2009-07-02 21:56:00,5.31058,5.31105,5.30925,5.31057,12000000.0
2009-07-02 21:57:00,5.31125,5.31155,5.31011,5.31155,16000000.0
2009-07-02 21:58:00,5.31163,5.31172,5.31017,5.31017,9000000.0
2009-07-02 21:59:00,5.31202,5.31223,5.31011,5.31171,18000000.0
2009-07-02 22:00:00,5.31172,5.31257,5.31052,5.31199,13000000.0
2009-07-02 22:01:00,5.31112,5.31187,5.3109,5.31104,11000000.0
2009-07-02 22:02:00,5.31207,5.31207,5.31005,5.31146,17000000.0
2009-07-02 22:03:00,5.31049,5.31208,5.31049,5.31097,23000000.0
2009-07-02 22:04:00,5.31127,5.31249,5.31093,5.31122,15000000.0
2009-07-02 22:05:00,5.31089,5.31212,5.31089,5.31097,14000000.0
2009-07-02 22:06:00,5.31148,5.31169,5.31064,5.31157,15000000.0
2009-07-02 22:07:00,5.31111,5.31225,5.31077,5.31132,9000000.0
2009-07-02 22:08:00,5.31114,5.3126,5.31039,5.31111,18000000.0
2009-07-02 22:09:00,5.31049,5.31097,5.30927,5.30938,11000000.0
2009-07-02 22:10:00,5.30981,5.31087,5.30981,5.31044,7000000.0
2009-07-02 22:11:00,5.31013,5.31075,5.30968,5.31075,8000000.0
2009-07-02 22:12:00,5.31011,5.3108,5.30907,5.30966,16000000.0
2009-07-02 22:13:00,5.31003,5.31041,5.30941,5.30986,24000000.0
2009-07-02 22:14:00,5.31056,5.31056,5.3083,5.3083,9000000.0
2009-07-02 22:15:00,5.30948,5.30976,5.30885,5.30967,10000000.0
2009-07-02 22:16:00,5.31041,5.31041,5.30842,5.30858,13000000.0
2009-07-02 22:17:00,5.31022,5.31059,5.30915,5.30972,20000000.0
2009-07-02 22:18:00,5.31048,5.31048,5.30861,5.30861,11000000.0
2009-07-02 22:19:00,5.30951,5.31004,5.30897,5.30912,15000000.0
2009-07-02 22:20:00,5.31006,5.31006,5.30818,5.30855,16000000.0
2009-07-02 22:21:00,5.30879,5.3105,5.30823,5.30931,12000000.0
2009-07-02 22:22:00,5.30967,5.31022,5.30914,5.30974,14000000.0
2009-07-02 22:23:00,5.30996,5.31077,5.30931,5.31038,11000000.0
2009-07-02 22:24:00,5.3102,5.31079,5.30915,5.3099,16000000.0
2009-07-02 22:25:00,5.30988,5.31079,5.30941,5.30975,14000000.0
2009-07-02 22:26:00,5.31023,5.31048,5.30967,5.31019,10000000.0
2009-07-02 22:27:00,5.31009,5.31101,5.30964,5.31101,14000000.0
2009-07-02 22:28:00,5.31029,5.31189,5.31007,5.31189,12000000.0
2009-07-02 22:29:00,5.31089,5.31233,5.31085,5.3115,13000000.0
2009-07-02 22:30:00,5.31181,5.31181,5.31086,5.31137,8000000.0
2009-07-02 22:31:00,5.3127,5.3127,5.31131,5.31231,11000000.0
2009-07-02 22:32:00,5.31181,5.31243,5.31102,5.31171,20000000.0
2009-07-02 22:33:00,5.31143,5.31205,5.31114,5.31173,11000000.0
2009-07-02 22:34:00,5.31175,5.31253,5.31084,5.31084,10000000.0
2009-07-02 22:35:00,5.31161,5.31279,5.31154,5.31213,13000000.0
2009-07-02 22:36:00,5.31162,5.31299,5.3116,5.31299,9000000.0
2009-07-02 22:37:00,5.31174,5.31259,5.31083,5.31139,13000000.0
2009-07-02 22:38:00,5.31196,5.31225,5.31082,5.31223,9000000.0
2009-07-02 22:39:00,5.31161,5.31231,5.31086,5.31154,12000000.0
2009-07-02 22:40:00,5.31155,5.31328,5.3112,5.31328,9000000.0
2009-07-02 22:41:00,5.3131,5.3131,5.3118,5.31233,14000000.0
2009-07-02 22:42:00,5.31179,5.31276,5.31127,5.31276,13000000.0
2009-07-02 22:43:00,5.31255,5.31298,5.31169,5.31205,12000000.0
2009-07-02 22:44:00,5.31281,5.31319,5.31149,5.31319,15000000.0
2009-07-02 22:45:00,5.31215,5.31287,5.31076,5.31141,13000000.0
2009-07-02 22:46:00,5.31331,5.31331,5.31167,5.3121,14000000.0
2009-07-02 22:47:00,5.313,5.31378,5.31189,5.3126,15000000.0
2009-07-02 22:48:00,5.31365,5.31365,5.31227,5.31299,13000000.0
2009-07-02 22:49:00,5.31202,5.31341,5.31202,5.31302,13000000.0
2009-07-02 22:50:00,5.3126,5.3135,5.31182,5.31191,15000000.0
2009-07-02 22:51:00,5.31328,5.31358,5.31233,5.31248,14000000.0
2009-07-02 22:52:00,5.31279,5.31317,5.31243,5.31279,9000000.0
2009-07-02 22:53:00,5.31247,5.3132,5.31189,5.31261,15000000.0
2009-07-02 22:54:00,5.31362,5.31362,5.31183,5.31279,17000000.0
2009-07-02 22:55:00,5.31336,5.31369,5.3115,5.3115,16000000.0
2009-07-02 22:56:00,5.31256,5.31269,5.31124,5.31124,13000000.0
2009-07-02 22:57:00,5.31266,5.31287,5.31177,5.31233,8000000.0
2009-07-02 22:58:00,5.31127,5.3126,5.31082,5.31192,8000000.0
2009-07-02 22:59:00,5.31163,5.31163,5.31019,5.3109,19000000.0
2009-07-02 23:00:00,5.31133,5.31191,5.31048,5.31154,10000000.0
2009-07-02 23:01:00,5.31019,5.31085,5.30993,5.31011,7000000.0
2009-07-02 23:02:00,5.31001,5.31222,5.30989,5.31222,15000000.0
2009-07-02 23:03:00,5.31169,5.31248,5.31169,5.31204,17000000.0
2009-07-02 23:04:00,5.31097,5.31192,5.31084,5.31192,19000000.0
2009-07-02 23:05:00,5.31204,5.31242,5.3117,5.31223,9000000.0
2009-07-02 23:06:00,5.31214,5.31239,5.3111,5.31192,12000000.0
2009-07-02 23:07:00,5.31212,5.31229,5.31132,5.31163,14000000.0
2009-07-02 23:08:00,5.31238,5.31276,5.31114,5.31174,16000000.0
2009-07-02 23:09:00,5.3118,5.31238,5.31114,5.31173,9000000.0
2009-07-02 23:10:00,5.312,5.31242,5.31066,5.31219,12000000.0
2009-07-02 23:11:00,5.31259,5.31259,5.31073,5.31175,14000000.0
2009-07-02 23:12:00,5.31217,5.31239,5.31071,5.31071,7000000.0
2009-07-02 23:13:00,5.31186,5.31261,5.31129,5.31182,14000000.0
2009-07-02 23:14:00,5.31101,5.31222,5.311,5.311,19000000.0
2009-07-02 23:15:00,5.31173,5.31245,5.31136,5.3117,13000000.0
2009-07-02 23:16:00,5.31275,5.31366,5.31151,5.31233,15000000.0
2009-07-02 23:17:00,5.31308,5.31348,5.31203,5.31255,11000000.0
2009-07-02 23:18:00,5.31274,5.31399,5.31226,5.31351,12000000.0
2009-07-02 23:19:00,5.3118,5.31261,5.3118,5.31261,14000000.0
2009-07-02 23:20:00,5.3129,5.31349,5.31218,5.31218,19000000.0
2009-07-02 23:21:00,5.31241,5.31344,5.31206,5.31264,7000000.0
2009-07-02 23:22:00,5.31371,5.31537,5.31279,5.3145,15000000.0
2009-07-02 23:23:00,5.31531,5.31841,5.31499,5.3175,11000000.0
2009-07-02 23:24:00,5.31831,5.32564,5.31831,5.32558,14000000.0
2009-07-02 23:25:00,5.32953,5.33548,5.32921,5.33548,11000000.0
2009-07-02 23:26:00,5.33614,5.34023,5.33097,5.33491,14000000.0
2009-07-02 23:27:00,5.33506,5.33672,5.33329,5.33329,11000000.0
2009-07-02 23:28:00,5.33312,5.33382,5.33181,5.33351,12000000.0
2009-07-02 23:29:00,5.33345,5.33523,5.33285,5.33391,16000000.0
2009-07-02 23:30:00,5.3331,5.33457,5.33163,5.33363,20000000.0
2009-07-02 23:31:00,5.33431,5.33629,5.3327,5.33629,11000000.0
2009-07-02 23:32:00,5.33589,5.33589,5.33259,5.33446,16000000.0
2009-07-02 23:33:00,5.33393,5.334,5.33054,5.33139,12000000.0
2009-07-02 23:34:00,5.33155,5.33438,5.33087,5.33384,13000000.0
2009-07-02 23:35:00,5.33219,5.33494,5.3316,5.33474,9000000.0
2009-07-02 23:36:00,5.3346,5.33478,5.33291,5.33294,9000000.0
2009-07-02 23:37:00,5.33242,5.33557,5.33212,5.33534,14000000.0
2009-07-02 23:38:00,5.33326,5.33409,5.3322,5.33287,13000000.0
2009-07-02 23:39:00,5.33446,5.33446,5.33005,5.33066,17000000.0
2009-07-02 23:40:00,5.3307,5.33278,5.3287,5.33159,12000000.0
2009-07-02 23:41:00,5.33191,5.33191,5.33019,5.33084,17000000.0
2009-07-02 23:42:00,5.33142,5.33245,5.33055,5.33138,22000000.0
2009-07-02 23:43:00,5.33014,5.3304,5.32917,5.32917,15000000.0
2009-07-02 23:44:00,5.32985,5.3317,5.3297,5.331,14000000.0
2009-07-02 23:45:00,5.33072,5.33245,5.33072,5.33209,20000000.0
2009-07-02 23:46:00,5.33236,5.3345,5.3321,5.33368,14000000.0
2009-07-02 23:47:00,5.33391,5.33833,5.33373,5.33817,10000000.0
2009-07-02 23:48:00,5.33777,5.33857,5.33598,5.33614,18000000.0
2009-07-02 23:49:00,5.3366,5.33824,5.3354,5.3354,14000000.0
2009-07-02 23:50:00,5.33587,5.33706,5.33399,5.33556,13000000.0
2009-07-02 23:51:00,5.33474,5.33687,5.33412,5.33687,8000000.0
2009-07-02 23:52:00,5.33544,5.33687,5.33444,5.33687,16000000.0
2009-07-02 23:53:00,5.33639,5.33639,5.33454,5.33474,18000000.0
2009-07-02 23:54:00,5.3351,5.33641,5.33413,5.33625,12000000.0
2009-07-02 23:55:00,5.33417,5.33546,5.33353,5.33411,19000000.0
2009-07-02 23:56:00,5.33412,5.33443,5.33285,5.33326,14000000.0
2009-07-02 23:57:00,5.33277,5.33419,5.33123,5.33341,16000000.0
2009-07-02 23:58:00,5.33289,5.33319,5.3318,5.33319,13000000.0
2009-07-02 23:59:00,5.33188,5.33286,5.33024,5.33134,14000000.0
2009-07-03 00:00:00,5.33087,5.33087,5.32794,5.32794,17000000.0
2009-07-03 00:01:00,5.32921,5.32956,5.32715,5.3284,12000000.0
2009-07-03 00:02:00,5.32993,5.32993,5.32609,5.32784,15000000.0
2009-07-03 00:03:00,5.32813,5.32813,5.32625,5.32718,14000000.0
2009-07-03 00:04:00,5.32861,5.32872,5.32703,5.32782,12000000.0
2009-07-03 00:05:00,5.32709,5.33032,5.32709,5.33032,12000000.0
2009-07-03 00:06:00,5.32907,5.331,5.32839,5.33059,12000000.0
2009-07-03 00:07:00,5.32947,5.33037,5.32875,5.32922,11000000.0
2009-07-03 00:08:00,5.32963,5.33004,5.32839,5.32998,15000000.0
2009-07-03 00:09:00,5.33038,5.33038,5.3287,5.32949,12000000.0
2009-07-03 00:10:00,5.32944,5.32944,5.3278,5.3287,19000000.0
2009-07-03 00:11:00,5.32768,5.32895,5.32727,5.32831,8000000.0
2009-07-03 00:12:00,5.32797,5.32833,5.32717,5.32733,9000000.0
2009-07-03 00:13:00,5.3281,5.3285,5.32754,5.32754,13000000.0
2009-07-03 00:14:00,5.32725,5.32786,5.32643,5.32767,14000000.0
2009-07-03 00:15:00,5.32831,5.32831,5.32659,5.32746,12000000.0
2009-07-03 00:16:00,5.328,5.32827,5.32784,5.32827,12000000.0
2009-07-03 00:17:00,5.32883,5.32936,5.32839,5.32867,10000000.0
2009-07-03 00:18:00,5.32861,5.32874,5.32773,5.32836,19000000.0
2009-07-03 00:19:00,5.32699,5.32991,5.32699,5.32991,12000000.0
2009-07-03 00:20:00,5.33049,5.33049,5.32929,5.32929,11000000.0
2009-07-03 00:21:00,5.32957,5.33092,5.32887,5.32896,14000000.0
2009-07-03 00:22:00,5.32836,5.33043,5.32836,5.32978,13000000.0
2009-07-03 00:23:00,5.32768,5.32936,5.32768,5.32862,13000000.0
2009-07-03 00:24:00,5.32928,5.33044,5.32861,5.32861,9000000.0
2009-07-03 00:25:00,5.32954,5.33012,5.32915,5.32921,13000000.0
2009-07-03 00:26:00,5.32965,5.33043,5.32867,5.32991,14000000.0
2009-07-03 00:27:00,5.33025,5.33097,5.32949,5.33061,15000000.0
2009-07-03 00:28:00,5.33061,5.33061,5.3303,5.33041,7000000.0
2009-07-03 00:29:00,5.33038,5.33109,5.32944,5.32944,17000000.0
2009-07-03 00:30:00,5.33015,5.33069,5.32947,5.32985,9000000.0
2009-07-03 00:31:00,5.33031,5.33109,5.32985,5.33041,13000000.0
2009-07-03 00:32:00,5.33037,5.33067,5.33006,5.33041,8000000.0
2009-07-03 00:33:00,5.33122,5.33123,5.32938,5.33051,19000000.0
2009-07-03 00:34:00,5.32998,5.3311,5.32947,5.33018,15000000.0
2009-07-03 00:35:00,5.33047,5.33155,5.32929,5.32992,12000000.0
2009-07-03 00:36:00,5.33062,5.33096,5.32963,5.33096,15000000.0
2009-07-03 00:37:00,5.32943,5.33087,5.32918,5.32991,15000000.0
2009-07-03 00:38:00,5.33094,5.33094,5.3291,5.32947,18000000.0
2009-07-03 00:39:00,5.33005,5.33116,5.32909,5.32968,20000000.0
2009-07-03 00:40:00,5.33042,5.33081,5.32969,5.33045,10000000.0
2009-07-03 00:41:00,5.33003,5.33003,5.32858,5.32916,9000000.0
2009-07-03 00:42:00,5.33006,5.33046,5.32816,5.32926,16000000.0
2009-07-03 00:43:00,5.32896,5.32932,5.32806,5.32923,16000000.0
2009-07-03 00:44:00,5.3292,5.32954,5.32835,5.32835,10000000.0
2009-07-03 00:45:00,5.32985,5.3309,5.32906,5.32973,16000000.0
2009-07-03 00:46:00,5.32887,5.33055,5.32873,5.33,12000000.0
2009-07-03 00:47:00,5.32988,5.33081,5.3297,5.33081,8000000.0
2009-07-03 00:48:00,5.33084,5.33089,5.32962,5.32962,16000000.0
2009-07-03 00:49:00,5.33094,5.33094,5.32935,5.32935,11000000.0
2009-07-03 00:50:00,5.33023,5.33046,5.32977,5.32985,9000000.0
2009-07-03 00:51:00,5.33025,5.33025,5.32853,5.32934,9000000.0
2009-07-03 00:52:00,5.33037,5.33057,5.32904,5.32984,18000000.0
2009-07-03 00:53:00,5.33022,5.33135,5.32899,5.32945,12000000.0
2009-07-03 00:54:00,5.32978,5.33004,5.32886,5.32934,12000000.0
2009-07-03 00:55:00,5.3292,5.33058,5.32869,5.32869,11000000.0
2009-07-03 00:56:00,5.33018,5.33091,5.32854,5.33006,14000000.0
2009-07-03 00:57:00,5.33143,5.33143,5.3276,5.328,15000000.0
2009-07-03 00:58:00,5.32714,5.32823,5.32673,5.32775,9000000.0
2009-07-03 00:59:00,5.32839,5.32886,5.3273,5.32736,17000000.0
2009-07-03 01:00:00,5.32745,5.3296,5.32745,5.32813,12000000.0
2009-07-03 01:01:00,5.32799,5.32803,5.32609,5.3265,15000000.0
2009-07-03 01:02:00,5.32591,5.32701,5.32552,5.32701,10000000.0
2009-07-03 01:03:00,5.32594,5.32699,5.3255,5.3255,13000000.0
2009-07-03 01:04:00,5.32701,5.328,5.32615,5.32684,13000000.0
2009-07-03 01:05:00,5.32868,5.32868,5.32663,5.32732,13000000.0
2009-07-03 01:06:00,5.32816,5.3286,5.32679,5.32808,12000000.0
2009-07-03 01:07:00,5.32683,5.32855,5.32683,5.32699,13000000.0
2009-07-03 01:08:00,5.32753,5.32803,5.32646,5.32803,15000000.0
2009-07-03 01:09:00,5.32732,5.32807,5.3269,5.32738,17000000.0
2009-07-03 01:10:00,5.32766,5.32843,5.32694,5.32843,10000000.0
2009-07-03 01:11:00,5.32719,5.32887,5.32719,5.328,11000000.0
2009-07-03 01:12:00,5.3285,5.32993,5.32797,5.32991,10000000.0
2009-07-03 01:13:00,5.3307,5.33128,5.32959,5.3304,11000000.0
2009-07-03 01:14:00,5.32968,5.33065,5.32926,5.33001,13000000.0
2009-07-03 01:15:00,5.33054,5.33091,5.32922,5.32922,9000000.0
2009-07-03 01:16:00,5.33117,5.3323,5.32987,5.33115,12000000.0
2009-07-03 01:17:00,5.33073,5.33123,5.33021,5.33123,11000000.0
2009-07-03 01:18:00,5.33081,5.33095,5.32948,5.32984,12000000.0
2009-07-03 01:19:00,5.32992,5.3307,5.32854,5.32901,19000000.0
2009-07-03 01:20:00,5.32975,5.32999,5.32812,5.32906,11000000.0
2009-07-03 01:21:00,5.32922,5.33018,5.32897,5.32931,12000000.0
2009-07-03 01:22:00,5.32944,5.33012,5.32898,5.32898,9000000.0
2009-07-03 01:23:00,5.3297,5.33088,5.32875,5.32875,13000000.0
2009-07-03 01:24:00,5.32956,5.33061,5.32901,5.33023,14000000.0
2009-07-03 01:25:00,5.33094,5.33094,5.32882,5.33037,11000000.0
2009-07-03 01:26:00,5.32952,5.32958,5.32844,5.32844,10000000.0
2009-07-03 01:27:00,5.32971,5.32989,5.32863,5.32951,17000000.0
2009-07-03 01:28:00,5.32953,5.33022,5.32887,5.32899,13000000.0
2009-07-03 01:29:00,5.32915,5.33013,5.32849,5.32897,19000000.0
2009-07-03 01:30:00,5.32956,5.32987,5.32861,5.32969,15000000.0
2009-07-03 01:31:00,5.32972,5.33025,5.32913,5.32947,15000000.0
2009-07-03 01:32:00,5.32982,5.33044,5.32919,5.33027,12000000.0
2009-07-03 01:33:00,5.32987,5.33008,5.32886,5.32914,8000000.0
2009-07-03 01:34:00,5.32948,5.33005,5.32842,5.32842,18000000.0
2009-07-03 01:35:00,5.32864,5.33032,5.32803,5.33025,12000000.0
2009-07-03 01:36:00,5.32889,5.33014,5.32834,5.3292,16000000.0
2009-07-03 01:37:00,5.32936,5.33011,5.32815,5.32945,15000000.0
2009-07-03 01:38:00,5.32943,5.33051,5.32882,5.3302,18000000.0
2009-07-03 01:39:00,5.32979,5.3304,5.32915,5.3304,10000000.0
2009-07-03 01:40:00,5.33013,5.33085,5.32939,5.33022,11000000.0
2009-07-03 01:41:00,5.33002,5.33183,5.32954,5.33126,16000000.0
2009-07-03 01:42:00,5.33147,5.33336,5.33042,5.33336,14000000.0
2009-07-03 01:43:00,5.33166,5.33318,5.33166,5.33275,16000000.0
2009-07-03 01:44:00,5.33355,5.33355,5.33121,5.33121,15000000.0
2009-07-03 01:45:00,5.33286,5.33309,5.33111,5.33241,16000000.0
2009-07-03 01:46:00,5.33079,5.3317,5.33075,5.33157,9000000.0
2009-07-03 01:47:00,5.33205,5.33246,5.33075,5.33126,17000000.0
2009-07-03 01:48:00,5.33084,5.33116,5.32899,5.33038,16000000.0
2009-07-03 01:49:00,5.32956,5.33049,5.32934,5.33042,10000000.0
2009-07-03 01:50:00,5.33075,5.33113,5.32929,5.32929,11000000.0
2009-07-03 01:51:00,5.33069,5.33069,5.32899,5.32945,12000000.0
2009-07-03 01:52:00,5.33043,5.33043,5.32868,5.32917,12000000.0
2009-07-03 01:53:00,5.32832,5.32852,5.32623,5.32756,18000000.0
2009-07-03 01:54:00,5.32737,5.32796,5.32682,5.32735,14000000.0
2009-07-03 01:55:00,5.32845,5.32845,5.32588,5.3276,18000000.0
2009-07-03 01:56:00,5.32776,5.3281,5.3264,5.32716,8000000.0
2009-07-03 01:57:00,5.32741,5.32776,5.3262,5.32623,13000000.0
2009-07-03 01:58:00,5.32692,5.32692,5.32538,5.32545,11000000.0
2009-07-03 01:59:00,5.32726,5.32749,5.32566,5.3265,11000000.0
2009-07-03 02:00:00,5.32596,5.32619,5.32596,5.32616,16000000.0
2009-07-03 02:01:00,5.32704,5.32768,5.32519,5.32689,21000000.0
2009-07-03 02:02:00,5.32699,5.32704,5.32539,5.32539,10000000.0
2009-07-03 02:03:00,5.32655,5.32694,5.3259,5.32631,8000000.0
2009-07-03 02:04:00,5.32677,5.32677,5.32496,5.32644,14000000.0
2009-07-03 02:05:00,5.3267,5.32752,5.32533,5.32695,14000000.0
2009-07-03 02:06:00,5.32694,5.32792,5.32632,5.32745,15000000.0
2009-07-03 02:07:00,5.32626,5.32729,5.32604,5.32607,10000000.0
2009-07-03 02:08:00,5.32747,5.32855,5.32656,5.32855,16000000.0
2009-07-03 02:09:00,5.32812,5.32856,5.32712,5.32839,18000000.0
2009-07-03 02:10:00,5.32833,5.32914,5.32726,5.32843,16000000.0
2009-07-03 02:11:00,5.32784,5.32918,5.32784,5.32823,14000000.0
2009-07-03 02:12:00,5.32856,5.32902,5.32756,5.32826,10000000.0
2009-07-03 02:13:00,5.32794,5.32874,5.32698,5.32789,15000000.0
2009-07-03 02:14:00,5.32807,5.32807,5.32588,5.32592,19000000.0
2009-07-03 02:15:00,5.32734,5.32804,5.3266,5.3277,12000000.0
2009-07-03 02:16:00,5.32691,5.328,5.32635,5.32746,18000000.0
2009-07-03 02:17:00,5.32765,5.32771,5.32637,5.3266,14000000.0
2009-07-03 02:18:00,5.32736,5.32832,5.32683,5.32826,12000000.0
2009-07-03 02:19:00,5.32869,5.3294,5.32706,5.3294,14000000.0
2009-07-03 02:20:00,5.32919,5.33028,5.32806,5.33028,13000000.0
2009-07-03 02:21:00,5.32936,5.33067,5.32932,5.3299,15000000.0
2009-07-03 02:22:00,5.3294,5.32974,5.32863,5.32968,13000000.0
2009-07-03 02:23:00,5.32982,5.32982,5.32732,5.32734,16000000.0
2009-07-03 02:24:00,5.32905,5.32961,5.32656,5.32656,17000000.0
2009-07-03 02:25:00,5.32767,5.32856,5.32672,5.32672,10000000.0
2009-07-03 02:26:00,5.32685,5.3284,5.32645,5.32684,13000000.0
2009-07-03 02:27:00,5.32667,5.32735,5.32615,5.32688,7000000.0
2009-07-03 02:28:00,5.32658,5.32724,5.32579,5.32704,9000000.0
2009-07-03 02:29:00,5.32657,5.32761,5.32563,5.32563,20000000.0
2009-07-03 02:30:00,5.32721,5.32727,5.32593,5.32622,11000000.0
2009-07-03 02:31:00,5.3268,5.32703,5.326,5.32703,9000000.0
2009-07-03 02:32:00,5.32609,5.32669,5.32509,5.32624,13000000.0
2009-07-03 02:33:00,5.3261,5.3261,5.32385,5.32385,14000000.0
2009-07-03 02:34:00,5.32469,5.32566,5.32417,5.32486,17000000.0
2009-07-03 02:35:00,5.32477,5.3261,5.32392,5.32512,15000000.0
2009-07-03 02:36:00,5.32546,5.32599,5.32442,5.32557,14000000.0
2009-07-03 02:37:00,5.327,5.32756,5.3252,5.3252,13000000.0
2009-07-03 02:38:00,5.32619,5.32724,5.32576,5.32724,14000000.0
2009-07-03 02:39:00,5.32618,5.32795,5.32591,5.3276,15000000.0
2009-07-03 02:40:00,5.32739,5.32758,5.32547,5.32656,12000000.0
2009-07-03 02:41:00,5.32659,5.32711,5.32512,5.32596,13000000.0
2009-07-03 02:42:00,5.32586,5.32691,5.32503,5.32682,16000000.0
2009-07-03 02:43:00,5.32586,5.32749,5.3256,5.32661,18000000.0
2009-07-03 02:44:00,5.32629,5.32785,5.32578,5.32772,10000000.0
2009-07-03 02:45:00,5.32781,5.32781,5.32553,5.32553,14000000.0
2009-07-03 02:46:00,5.32592,5.32621,5.32473,5.32477,18000000.0
2009-07-03 02:47:00,5.32588,5.3267,5.3243,5.32584,17000000.0
2009-07-03 02:48:00,5.32683,5.32683,5.32507,5.32572,7000000.0
2009-07-03 02:49:00,5.32581,5.32587,5.32372,5.32391,13000000.0
2009-07-03 02:50:00,5.32435,5.32435,5.32156,5.32288,14000000.0
2009-07-03 02:51:00,5.32212,5.32269,5.32085,5.32269,15000000.0
2009-07-03 02:52:00,5.32232,5.3229,5.3215,5.32188,15000000.0
2009-07-03 02:53:00,5.32133,5.32193,5.32069,5.3214,9000000.0
2009-07-03 02:54:00,5.32161,5.32292,5.31984,5.32292,13000000.0
2009-07-03 02:55:00,5.32274,5.32408,5.32215,5.32408,11000000.0
2009-07-03 02:56:00,5.32407,5.32407,5.32252,5.32271,18000000.0
2009-07-03 02:57:00,5.32355,5.32375,5.32249,5.32302,13000000.0
2009-07-03 02:58:00,5.32351,5.324,5.32317,5.32391,9000000.0
2009-07-03 02:59:00,5.32372,5.32449,5.32293,5.32449,14000000.0
2009-07-03 03:00:00,5.32443,5.32474,5.32326,5.32414,11000000.0
2009-07-03 03:01:00,5.32431,5.32476,5.32378,5.3242,11000000.0
2009-07-03 03:02:00,5.32424,5.32461,5.32368,5.32382,11000000.0
2009-07-03 03:03:00,5.32281,5.32428,5.32259,5.32403,23000000.0
2009-07-03 03:04:00,5.32196,5.32345,5.32196,5.32257,11000000.0
2009-07-03 03:05:00,5.32274,5.32409,5.32252,5.32409,17000000.0
2009-07-03 03:06:00,5.32471,5.32481,5.32279,5.32481,9000000.0
2009-07-03 03:07:00,5.32381,5.32461,5.32311,5.32326,15000000.0
2009-07-03 03:08:00,5.32334,5.325,5.32334,5.32457,12000000.0
2009-07-03 03:09:00,5.32472,5.32527,5.3242,5.32498,15000000.0
2009-07-03 03:10:00,5.32502,5.32559,5.32359,5.32501,19000000.0
2009-07-03 03:11:00,5.32356,5.32482,5.32317,5.32385,15000000.0
2009-07-03 03:12:00,5.32369,5.32457,5.32304,5.32446,18000000.0
2009-07-03 03:13:00,5.32476,5.32504,5.32376,5.3246,18000000.0
2009-07-03 03:14:00,5.32382,5.32468,5.32369,5.32394,10000000.0
2009-07-03 03:15:00,5.32442,5.32483,5.32389,5.32446,7000000.0
2009-07-03 03:16:00,5.32412,5.32454,5.32352,5.32454,8000000.0
2009-07-03 03:17:00,5.32468,5.32504,5.32334,5.3248,10000000.0
2009-07-03 03:18:00,5.32558,5.32627,5.32447,5.32551,15000000.0
2009-07-03 03:19:00,5.32578,5.32639,5.32458,5.32458,10000000.0
2009-07-03 03:20:00,5.32588,5.32594,5.32439,5.32594,16000000.0
2009-07-03 03:21:00,5.32643,5.32643,5.32484,5.32501,11000000.0
2009-07-03 03:22:00,5.32589,5.32617,5.32494,5.32571,10000000.0
2009-07-03 03:23:00,5.32411,5.32559,5.32411,5.32559,12000000.0
2009-07-03 03:24:00,5.3245,5.32592,5.32402,5.32592,13000000.0
2009-07-03 03:25:00,5.32478,5.32553,5.32478,5.32532,11000000.0
2009-07-03 03:26:00,5.32533,5.32662,5.32465,5.32628,13000000.0
2009-07-03 03:27:00,5.32574,5.32617,5.32491,5.32544,14000000.0
2009-07-03 03:28:00,5.32618,5.32652,5.32523,5.32561,18000000.0
2009-07-03 03:29:00,5.32587,5.32643,5.32514,5.32643,15000000.0
2009-07-03 03:30:00,5.32578,5.32689,5.32548,5.32643,10000000.0
2009-07-03 03:31:00,5.32529,5.32651,5.32427,5.32427,13000000.0
2009-07-03 03:32:00,5.32443,5.32563,5.32438,5.32542,16000000.0
2009-07-03 03:33:00,5.32499,5.32513,5.32349,5.32349,13000000.0
2009-07-03 03:34:00,5.32416,5.32468,5.32343,5.32465,16000000.0
2009-07-03 03:35:00,5.32456,5.32456,5.32223,5.32334,10000000.0
2009-07-03 03:36:00,5.32214,5.32304,5.32093,5.32179,11000000.0
2009-07-03 03:37:00,5.32152,5.32364,5.32142,5.32162,13000000.0
2009-07-03 03:38:00,5.32317,5.32342,5.3219,5.32342,13000000.0
2009-07-03 03:39:00,5.32349,5.32349,5.32205,5.32206,13000000.0
2009-07-03 03:40:00,5.32274,5.32305,5.32239,5.32239,12000000.0
2009-07-03 03:41:00,5.32153,5.32355,5.32153,5.32253,16000000.0
2009-07-03 03:42:00,5.32321,5.32321,5.32119,5.32119,21000000.0
2009-07-03 03:43:00,5.32173,5.32301,5.32171,5.3225,18000000.0
2009-07-03 03:44:00,5.32233,5.32259,5.32074,5.32097,15000000.0
2009-07-03 03:45:00,5.32138,5.32218,5.32074,5.32218,9000000.0
2009-07-03 03:46:00,5.322,5.3228,5.32112,5.3228,8000000.0
2009-07-03 03:47:00,5.32295,5.32301,5.3213,5.32194,11000000.0
2009-07-03 03:48:00,5.32218,5.32256,5.3214,5.32201,9000000.0
2009-07-03 03:49:00,5.3222,5.32285,5.32135,5.32197,16000000.0
2009-07-03 03:50:00,5.32079,5.32135,5.31805,5.31988,19000000.0
2009-07-03 03:51:00,5.31993,5.32029,5.31738,5.31738,9000000.0
2009-07-03 03:52:00,5.31856,5.31928,5.31725,5.31803,19000000.0
2009-07-03 03:53:00,5.31821,5.31821,5.3172,5.31783,10000000.0
2009-07-03 03:54:00,5.31767,5.31767,5.316,5.31674,17000000.0
2009-07-03 03:55:00,5.31734,5.31742,5.31477,5.31505,16000000.0
2009-07-03 03:56:00,5.31608,5.31791,5.31567,5.31791,7000000.0
2009-07-03 03:57:00,5.31834,5.31834,5.31724,5.31724,11000000.0
2009-07-03 03:58:00,5.31819,5.31837,5.31642,5.31666,12000000.0
2009-07-03 03:59:00,5.31518,5.31692,5.3148,5.31646,17000000.0
2009-07-03 04:00:00,5.31518,5.31691,5.31492,5.31611,12000000.0
2009-07-03 04:01:00,5.31591,5.31632,5.31449,5.31618,16000000.0
2009-07-03 04:02:00,5.31446,5.31655,5.31446,5.31565,14000000.0
2009-07-03 04:03:00,5.31474,5.31646,5.31474,5.31585,12000000.0
2009-07-03 04:04:00,5.31527,5.31723,5.31526,5.31647,16000000.0
2009-07-03 04:05:00,5.31716,5.31735,5.31585,5.31701,13000000.0
2009-07-03 04:06:00,5.31643,5.31753,5.3157,5.31676,16000000.0
2009-07-03 04:07:00,5.31772,5.31772,5.31558,5.31731,13000000.0
2009-07-03 04:08:00,5.31612,5.31765,5.31562,5.31749,14000000.0
2009-07-03 04:09:00,5.3172,5.31746,5.31517,5.31517,10000000.0
2009-07-03 04:10:00,5.31557,5.31663,5.31532,5.31572,12000000.0
2009-07-03 04:11:00,5.31572,5.31721,5.31558,5.31721,14000000.0
2009-07-03 04:12:00,5.31629,5.31794,5.3157,5.31794,19000000.0
2009-07-03 04:13:00,5.31705,5.31833,5.31641,5.31696,20000000.0
2009-07-03 04:14:00,5.31761,5.31761,5.31541,5.31596,12000000.0
2009-07-03 04:15:00,5.31551,5.31666,5.3151,5.31662,8000000.0
2009-07-03 04:16:00,5.31644,5.31683,5.31493,5.31601,13000000.0
2009-07-03 04:17:00,5.31416,5.31578,5.31416,5.31527,15000000.0
2009-07-03 04:18:00,5.31618,5.3163,5.31445,5.31499,9000000.0
2009-07-03 04:19:00,5.31584,5.31584,5.31438,5.31515,12000000.0
2009-07-03 04:20:00,5.31585,5.31629,5.31467,5.31607,9000000.0
2009-07-03 04:21:00,5.3157,5.3167,5.31469,5.31476,17000000.0
2009-07-03 04:22:00,5.31549,5.31577,5.31451,5.31577,14000000.0
2009-07-03 04:23:00,5.31656,5.31656,5.31474,5.31551,10000000.0
2009-07-03 04:24:00,5.31524,5.31674,5.31506,5.31506,12000000.0
2009-07-03 04:25:00,5.31722,5.3178,5.31602,5.31699,10000000.0
2009-07-03 04:26:00,5.31676,5.31761,5.31631,5.31761,7000000.0
2009-07-03 04:27:00,5.31732,5.31859,5.31707,5.31799,15000000.0
2009-07-03 04:28:00,5.31824,5.31834,5.31694,5.31821,7000000.0
2009-07-03 04:29:00,5.31753,5.31753,5.31638,5.31681,14000000.0
2009-07-03 04:30:00,5.31648,5.31832,5.31648,5.31744,11000000.0
2009-07-03 04:31:00,5.31705,5.31837,5.31678,5.31826,15000000.0
2009-07-03 04:32:00,5.31802,5.3187,5.31673,5.31728,17000000.0
2009-07-03 04:33:00,5.31808,5.31856,5.31727,5.31754,14000000.0
2009-07-03 04:34:00,5.318,5.31818,5.31796,5.31804,9000000.0
2009-07-03 04:35:00,5.31774,5.31832,5.31685,5.31819,12000000.0
2009-07-03 04:36:00,5.31826,5.3183,5.31619,5.31674,12000000.0
2009-07-03 04:37:00,5.31653,5.31731,5.31624,5.31714,12000000.0
2009-07-03 04:38:00,5.31709,5.31732,5.31597,5.31723,11000000.0
2009-07-03 04:39:00,5.31534,5.31769,5.31534,5.3176,17000000.0
2009-07-03 04:40:00,5.31672,5.31717,5.31604,5.31649,9000000.0
2009-07-03 04:41:00,5.31676,5.31729,5.31582,5.31621,10000000.0
2009-07-03 04:42:00,5.3169,5.3171,5.31577,5.31577,8000000.0
2009-07-03 04:43:00,5.31606,5.31692,5.315,5.31633,18000000.0
2009-07-03 04:44:00,5.3154,5.31677,5.3154,5.31645,9000000.0
2009-07-03 04:45:00,5.31715,5.31728,5.31615,5.31635,9000000.0
2009-07-03 04:46:00,5.31653,5.31782,5.31639,5.31782,16000000.0
2009-07-03 04:47:00,5.31799,5.31799,5.31511,5.31558,12000000.0
2009-07-03 04:48:00,5.3162,5.3162,5.31473,5.31494,10000000.0
2009-07-03 04:49:00,5.31564,5.31652,5.31434,5.31502,16000000.0
2009-07-03 04:50:00,5.31385,5.31507,5.31355,5.31399,16000000.0
2009-07-03 04:51:00,5.3153,5.3153,5.31357,5.31399,20000000.0
2009-07-03 04:52:00,5.31522,5.31522,5.31369,5.31464,13000000.0
2009-07-03 04:53:00,5.31428,5.31484,5.31369,5.31369,11000000.0
2009-07-03 04:54:00,5.31411,5.31479,5.31337,5.31376,11000000.0
2009-07-03 04:55:00,5.31369,5.3143,5.31344,5.31423,12000000.0
2009-07-03 04:56:00,5.31442,5.3154,5.3138,5.31419,16000000.0
2009-07-03 04:57:00,5.3145,5.31464,5.31385,5.31437,7000000.0
2009-07-03 04:58:00,5.31418,5.3155,5.31418,5.31549,13000000.0
2009-07-03 04:59:00,5.31554,5.31609,5.31433,5.31474,17000000.0
2009-07-03 05:00:00,5.3161,5.31625,5.31506,5.31556,10000000.0
2009-07-03 05:01:00,5.31561,5.31637,5.31479,5.3156,13000000.0
2009-07-03 05:02:00,5.3164,5.31707,5.31528,5.3168,18000000.0
2009-07-03 05:03:00,5.31705,5.31705,5.31501,5.31501,9000000.0
2009-07-03 05:04:00,5.31549,5.3155,5.3138,5.31454,12000000.0
2009-07-03 05:05:00,5.31514,5.31547,5.31421,5.31421,10000000.0
2009-07-03 05:06:00,5.31466,5.31555,5.31409,5.31484,20000000.0
2009-07-03 05:07:00,5.31548,5.31598,5.31481,5.31598,10000000.0
2009-07-03 05:08:00,5.31569,5.31643,5.31519,5.31528,17000000.0
2009-07-03 05:09:00,5.31585,5.31682,5.31502,5.31682,15000000.0
2009-07-03 05:10:00,5.3153,5.31668,5.3153,5.31588,10000000.0
2009-07-03 05:11:00,5.31644,5.31644,5.31518,5.31641,16000000.0
2009-07-03 05:12:00,5.31577,5.31661,5.31547,5.31611,7000000.0
2009-07-03 05:13:00,5.31572,5.31723,5.3154,5.31723,12000000.0
2009-07-03 05:14:00,5.31738,5.31814,5.31587,5.31688,14000000.0
2009-07-03 05:15:00,5.31671,5.31821,5.31627,5.31754,16000000.0
2009-07-03 05:16:00,5.31614,5.31772,5.3159,5.31621,15000000.0
2009-07-03 05:17:00,5.31745,5.31783,5.31642,5.31663,10000000.0
2009-07-03 05:18:00,5.31603,5.31715,5.31579,5.31695,13000000.0
2009-07-03 05:19:00,5.31553,5.31796,5.31553,5.31708,13000000.0
2009-07-03 05:20:00,5.31708,5.31794,5.31632,5.31777,20000000.0
2009-07-03 05:21:00,5.31741,5.31769,5.31667,5.31667,9000000.0
2009-07-03 05:22:00,5.31681,5.31774,5.31618,5.31683,17000000.0
2009-07-03 05:23:00,5.3169,5.3176,5.31595,5.31669,14000000.0
2009-07-03 05:24:00,5.31721,5.31747,5.31601,5.31725,19000000.0
2009-07-03 05:25:00,5.31735,5.31805,5.31618,5.31721,13000000.0
2009-07-03 05:26:00,5.31745,5.31765,5.31602,5.31667,13000000.0
2009-07-03 05:27:00,5.31766,5.3184,5.31657,5.31808,13000000.0
2009-07-03 05:28:00,5.31746,5.31764,5.3162,5.3162,10000000.0
2009-07-03 05:29:00,5.31726,5.31802,5.31628,5.31712,17000000.0
2009-07-03 05:30:00,5.31706,5.31768,5.31616,5.31699,21000000.0
2009-07-03 05:31:00,5.31693,5.31746,5.31624,5.31707,13000000.0
2009-07-03 05:32:00,5.31654,5.31809,5.31615,5.31736,16000000.0
2009-07-03 05:33:00,5.31696,5.3178,5.31607,5.3175,13000000.0
2009-07-03 05:34:00,5.31673,5.31764,5.31621,5.31661,13000000.0
2009-07-03 05:35:00,5.31815,5.31826,5.31644,5.31665,14000000.0
2009-07-03 05:36:00,5.31769,5.31799,5.31677,5.31726,18000000.0
2009-07-03 05:37:00,5.31719,5.31839,5.31686,5.31686,12000000.0
2009-07-03 05:38:00,5.31814,5.31885,5.31669,5.31716,13000000.0
2009-07-03 05:39:00,5.31652,5.31832,5.31589,5.31746,21000000.0
2009-07-03 05:40:00,5.31775,5.31906,5.31754,5.31885,14000000.0
2009-07-03 05:41:00,5.31818,5.31926,5.31749,5.31825,13000000.0
2009-07-03 05:42:00,5.31822,5.31844,5.31711,5.31711,8000000.0
2009-07-03 05:43:00,5.31777,5.31958,5.31777,5.31875,13000000.0
2009-07-03 05:44:00,5.31833,5.31918,5.31776,5.31883,13000000.0
2009-07-03 05:45:00,5.31881,5.31881,5.31707,5.31871,24000000.0
2009-07-03 05:46:00,5.31871,5.31876,5.31781,5.31876,14000000.0
2009-07-03 05:47:00,5.3189,5.31958,5.31803,5.31931,11000000.0
2009-07-03 05:48:00,5.31871,5.31978,5.31801,5.31801,18000000.0
2009-07-03 05:49:00,5.31894,5.31923,5.31825,5.31878,10000000.0
2009-07-03 05:50:00,5.31846,5.31963,5.31808,5.31905,10000000.0
2009-07-03 05:51:00,5.31948,5.32002,5.31883,5.32002,11000000.0
2009-07-03 05:52:00,5.31921,5.31922,5.31784,5.31882,19000000.0
2009-07-03 05:53:00,5.31906,5.31928,5.31765,5.31791,15000000.0
2009-07-03 05:54:00,5.31917,5.31917,5.31783,5.31795,7000000.0
2009-07-03 05:55:00,5.31828,5.31891,5.31769,5.31809,12000000.0
2009-07-03 05:56:00,5.31834,5.31927,5.31753,5.31816,16000000.0
2009-07-03 05:57:00,5.31827,5.31874,5.31748,5.31796,11000000.0
2009-07-03 05:58:00,5.31905,5.31905,5.31775,5.31788,22000000.0
2009-07-03 05:59:00,5.3176,5.31877,5.31753,5.31877,9000000.0
2009-07-03 06:00:00,5.3186,5.31925,5.31719,5.3179,17000000.0
2009-07-03 06:01:00,5.31842,5.31886,5.31755,5.31755,18000000.0
2009-07-03 06:02:00,5.31906,5.31906,5.31748,5.31784,18000000.0
2009-07-03 06:03:00,5.31862,5.31862,5.31739,5.31791,16000000.0
2009-07-03 06:04:00,5.3186,5.3186,5.31662,5.31746,8000000.0
2009-07-03 06:05:00,5.31724,5.31799,5.31674,5.31674,10000000.0
2009-07-03 06:06:00,5.31723,5.31821,5.31647,5.31716,27000000.0
2009-07-03 06:07:00,5.31662,5.31799,5.31609,5.31736,17000000.0
2009-07-03 06:08:00,5.3163,5.31734,5.31553,5.3161,14000000.0
2009-07-03 06:09:00,5.31656,5.31831,5.31564,5.31727,13000000.0
2009-07-03 06:10:00,5.31636,5.31694,5.31502,5.31567,14000000.0
2009-07-03 06:11:00,5.31635,5.31673,5.31498,5.31498,16000000.0
2009-07-03 06:12:00,5.31629,5.31629,5.31447,5.31602,17000000.0
2009-07-03 06:13:00,5.31578,5.31684,5.31557,5.31599,14000000.0
2009-07-03 06:14:00,5.31591,5.31642,5.31524,5.31524,12000000.0
2009-07-03 06:15:00,5.31491,5.31657,5.31475,5.31627,13000000.0
2009-07-03 06:16:00,5.31453,5.31713,5.31453,5.31526,14000000.0
2009-07-03 06:17:00,5.31644,5.31732,5.31595,5.31732,11000000.0
2009-07-03 06:18:00,5.31714,5.31755,5.3159,5.31594,12000000.0
2009-07-03 06:19:00,5.31725,5.31786,5.31553,5.31553,19000000.0
2009-07-03 06:20:00,5.31626,5.31678,5.31475,5.31475,11000000.0
2009-07-03 06:21:00,5.31601,5.31667,5.31524,5.31667,9000000.0
2009-07-03 06:22:00,5.31625,5.31699,5.31512,5.31627,22000000.0
2009-07-03 06:23:00,5.31638,5.31638,5.31494,5.31494,18000000.0
2009-07-03 06:24:00,5.31473,5.31715,5.31473,5.317,8000000.0
2009-07-03 06:25:00,5.31717,5.31746,5.316,5.31638,9000000.0
2009-07-03 06:26:00,5.31641,5.31677,5.31488,5.31677,13000000.0
2009-07-03 06:27:00,5.31627,5.31713,5.31521,5.31567,15000000.0
2009-07-03 06:28:00,5.31564,5.31611,5.31428,5.3147,18000000.0
2009-07-03 06:29:00,5.31476,5.31558,5.31438,5.31546,16000000.0
2009-07-03 06:30:00,5.31521,5.31521,5.31389,5.31425,10000000.0
2009-07-03 06:31:00,5.31447,5.31447,5.31189,5.31251,13000000.0
2009-07-03 06:32:00,5.31276,5.31276,5.31142,5.31142,10000000.0
2009-07-03 06:33:00,5.31282,5.3132,5.31229,5.31316,10000000.0
2009-07-03 06:34:00,5.31304,5.31365,5.31253,5.31357,15000000.0
2009-07-03 06:35:00,5.31324,5.31339,5.31163,5.31249,13000000.0
2009-07-03 06:36:00,5.31174,5.31267,5.31061,5.31123,23000000.0
2009-07-03 06:37:00,5.31215,5.31243,5.31122,5.31243,11000000.0
2009-07-03 06:38:00,5.31257,5.31264,5.31112,5.31133,17000000.0
2009-07-03 06:39:00,5.31331,5.31331,5.31059,5.3115,8000000.0
2009-07-03 06:40:00,5.31163,5.31365,5.31134,5.31365,15000000.0
2009-07-03 06:41:00,5.31384,5.31485,5.31278,5.31452,15000000.0
2009-07-03 06:42:00,5.31443,5.31464,5.31399,5.31405,16000000.0
2009-07-03 06:43:00,5.31376,5.3148,5.3129,5.31372,12000000.0
2009-07-03 06:44:00,5.31429,5.31429,5.31261,5.31357,13000000.0
2009-07-03 06:45:00,5.31405,5.31455,5.31289,5.31378,14000000.0
2009-07-03 06:46:00,5.31409,5.3148,5.31363,5.31404,12000000.0
2009-07-03 06:47:00,5.31418,5.31435,5.31334,5.31435,11000000.0
2009-07-03 06:48:00,5.31438,5.31485,5.31319,5.31485,15000000.0
2009-07-03 06:49:00,5.31527,5.31567,5.31415,5.31519,17000000.0
2009-07-03 06:50:00,5.31476,5.31545,5.31419,5.31461,13000000.0
2009-07-03 06:51:00,5.31556,5.31607,5.31481,5.31567,8000000.0
2009-07-03 06:52:00,5.3165,5.31711,5.31557,5.3157,14000000.0
2009-07-03 06:53:00,5.31583,5.31668,5.31511,5.31584,13000000.0
2009-07-03 06:54:00,5.31571,5.3163,5.31479,5.31479,8000000.0
2009-07-03 06:55:00,5.31558,5.31628,5.31473,5.31628,10000000.0
2009-07-03 06:56:00,5.31637,5.31637,5.3146,5.31525,11000000.0
2009-07-03 06:57:00,5.31445,5.31562,5.31378,5.31378,17000000.0
2009-07-03 06:58:00,5.31538,5.31585,5.31413,5.31459,12000000.0
2009-07-03 06:59:00,5.31481,5.31546,5.31385,5.31385,14000000.0
2009-07-03 07:00:00,5.31597,5.31637,5.31435,5.316,11000000.0
2009-07-03 07:01:00,5.31638,5.31638,5.31449,5.31449,10000000.0
2009-07-03 07:02:00,5.31546,5.31583,5.31478,5.31546,14000000.0
2009-07-03 07:03:00,5.31555,5.31607,5.3151,5.3151,7000000.0
2009-07-03 07:04:00,5.31584,5.31688,5.31528,5.31688,16000000.0
2009-07-03 07:05:00,5.31647,5.31723,5.31547,5.31565,15000000.0
2009-07-03 07:06:00,5.31552,5.31648,5.31512,5.31648,16000000.0
2009-07-03 07:07:00,5.31637,5.31637,5.31459,5.31459,12000000.0
2009-07-03 07:08:00,5.31564,5.31568,5.31435,5.31496,8000000.0
2009-07-03 07:09:00,5.31429,5.31609,5.31429,5.31609,8000000.0
2009-07-03 07:10:00,5.3145,5.31602,5.31435,5.3157,16000000.0
2009-07-03 07:11:00,5.31478,5.31528,5.3136,5.31504,17000000.0
2009-07-03 07:12:00,5.31487,5.31632,5.31409,5.31454,20000000.0
2009-07-03 07:13:00,5.31475,5.31693,5.31475,5.3161,18000000.0
2009-07-03 07:14:00,5.31541,5.31686,5.31484,5.31598,11000000.0
2009-07-03 07:15:00,5.31508,5.3165,5.31487,5.3165,18000000.0
2009-07-03 07:16:00,5.3166,5.31706,5.31513,5.31706,18000000.0
2009-07-03 07:17:00,5.31676,5.31677,5.31539,5.31539,12000000.0
2009-07-03 07:18:00,5.31652,5.31705,5.31568,5.31613,18000000.0
2009-07-03 07:19:00,5.31645,5.31683,5.31576,5.31646,14000000.0
2009-07-03 07:20:00,5.31653,5.31653,5.31621,5.31631,18000000.0
2009-07-03 07:21:00,5.3174,5.3174,5.31546,5.31556,13000000.0
2009-07-03 07:22:00,5.31626,5.3176,5.31595,5.31692,14000000.0
2009-07-03 07:23:00,5.31685,5.31713,5.31568,5.31582,15000000.0
2009-07-03 07:24:00,5.31723,5.31723,5.31598,5.31679,16000000.0
2009-07-03 07:25:00,5.3168,5.31774,5.31618,5.31692,15000000.0
2009-07-03 07:26:00,5.31728,5.31728,5.31622,5.31698,13000000.0
2009-07-03 07:27:00,5.31727,5.31741,5.31573,5.31705,12000000.0
2009-07-03 07:28:00,5.31729,5.31729,5.31555,5.31709,22000000.0
2009-07-03 07:29:00,5.31531,5.31658,5.31531,5.31607,16000000.0
2009-07-03 07:30:00,5.31666,5.31666,5.31478,5.31565,14000000.0
2009-07-03 07:31:00,5.31547,5.31559,5.31391,5.31559,13000000.0
2009-07-03 07:32:00,5.3141,5.31567,5.3141,5.31567,9000000.0
2009-07-03 07:33:00,5.31499,5.3151,5.31361,5.31361,7000000.0
2009-07-03 07:34:00,5.31313,5.31502,5.31282,5.31403,18000000.0
2009-07-03 07:35:00,5.31471,5.31471,5.31269,5.31351,9000000.0
2009-07-03 07:36:00,5.31347,5.31381,5.31155,5.31265,13000000.0
2009-07-03 07:37:00,5.31164,5.31225,5.31048,5.31095,11000000.0
2009-07-03 07:38:00,5.30933,5.31208,5.30933,5.31208,11000000.0
2009-07-03 07:39:00,5.31183,5.31261,5.31028,5.31226,19000000.0
2009-07-03 07:40:00,5.31178,5.31288,5.31123,5.31202,11000000.0
2009-07-03 07:41:00,5.31137,5.31137,5.3103,5.31057,7000000.0
2009-07-03 07:42:00,5.30999,5.3108,5.30911,5.31063,13000000.0
2009-07-03 07:43:00,5.31044,5.31219,5.30929,5.31195,14000000.0
2009-07-03 07:44:00,5.3124,5.31292,5.31191,5.3126,10000000.0
2009-07-03 07:45:00,5.31297,5.31353,5.31181,5.31249,8000000.0
2009-07-03 07:46:00,5.31363,5.31381,5.31232,5.31381,13000000.0
2009-07-03 07:47:00,5.31213,5.31336,5.31189,5.31189,15000000.0
2009-07-03 07:48:00,5.31282,5.31347,5.31197,5.31309,13000000.0
2009-07-03 07:49:00,5.31329,5.31329,5.31159,5.31234,10000000.0
2009-07-03 07:50:00,5.31218,5.31322,5.31168,5.31298,17000000.0
2009-07-03 07:51:00,5.31245,5.31303,5.31162,5.31303,16000000.0
2009-07-03 07:52:00,5.31204,5.313,5.31183,5.31248,13000000.0
2009-07-03 07:53:00,5.31259,5.31321,5.31191,5.3127,10000000.0
2009-07-03 07:54:00,5.31203,5.31226,5.31108,5.31108,11000000.0
2009-07-03 07:55:00,5.31224,5.31241,5.31087,5.31208,12000000.0
2009-07-03 07:56:00,5.31246,5.31325,5.31162,5.31325,13000000.0
2009-07-03 07:57:00,5.31133,5.31355,5.3112,5.31344,8000000.0
2009-07-03 07:58:00,5.31334,5.31424,5.31232,5.31401,14000000.0
2009-07-03 07:59:00,5.31352,5.31366,5.31189,5.31189,15000000.0
2009-07-03 08:00:00,5.31226,5.31273,5.31139,5.31264,10000000.0
2009-07-03 08:01:00,5.3114,5.31287,5.31088,5.31248,13000000.0
2009-07-03 08:02:00,5.31172,5.31243,5.31052,5.31145,14000000.0
2009-07-03 08:03:00,5.30878,5.31014,5.30768,5.30949,12000000.0
2009-07-03 08:04:00,5.3077,5.30977,5.30731,5.30731,16000000.0
2009-07-03 08:05:00,5.30814,5.30854,5.30601,5.30612,14000000.0
2009-07-03 08:06:00,5.30665,5.30685,5.30459,5.30673,19000000.0
2009-07-03 08:07:00,5.30782,5.30821,5.3058,5.3058,19000000.0
2009-07-03 08:08:00,5.30749,5.30773,5.30592,5.30592,11000000.0
2009-07-03 08:09:00,5.30702,5.30788,5.30672,5.30712,10000000.0
2009-07-03 08:10:00,5.30703,5.30795,5.30616,5.30667,16000000.0
2009-07-03 08:11:00,5.30737,5.30737,5.30593,5.30653,9000000.0
2009-07-03 08:12:00,5.30656,5.30733,5.30595,5.3072,10000000.0
2009-07-03 08:13:00,5.30635,5.30655,5.30525,5.30634,11000000.0
2009-07-03 08:14:00,5.30559,5.30588,5.30452,5.30563,12000000.0
2009-07-03 08:15:00,5.30538,5.3069,5.30493,5.30614,15000000.0
2009-07-03 08:16:00,5.30682,5.30727,5.30602,5.30607,14000000.0
2009-07-03 08:17:00,5.30711,5.30811,5.30673,5.30811,10000000.0
2009-07-03 08:18:00,5.30667,5.30798,5.30667,5.30791,9000000.0
2009-07-03 08:19:00,5.30848,5.30906,5.30738,5.30808,11000000.0
2009-07-03 08:20:00,5.30821,5.30918,5.3072,5.30878,11000000.0
2009-07-03 08:21:00,5.30658,5.3083,5.30623,5.30739,20000000.0
2009-07-03 08:22:00,5.30734,5.30815,5.30638,5.30811,8000000.0
2009-07-03 08:23:00,5.30694,5.30776,5.30612,5.30717,12000000.0
2009-07-03 08:24:00,5.30788,5.30829,5.30564,5.30762,13000000.0
2009-07-03 08:25:00,5.30655,5.30769,5.30577,5.30616,12000000.0
2009-07-03 08:26:00,5.30617,5.30638,5.30539,5.30614,13000000.0
2009-07-03 08:27:00,5.30484,5.3068,5.30467,5.3061,11000000.0
2009-07-03 08:28:00,5.30614,5.30638,5.30506,5.30506,8000000.0
2009-07-03 08:29:00,5.30578,5.30684,5.30489,5.30595,12000000.0
2009-07-03 08:30:00,5.30599,5.30717,5.30582,5.30703,11000000.0
2009-07-03 08:31:00,5.30628,5.30698,5.3054,5.30698,10000000.0
2009-07-03 08:32:00,5.3067,5.30757,5.30539,5.30656,13000000.0
2009-07-03 08:33:00,5.30641,5.30836,5.30607,5.30808,11000000.0
2009-07-03 08:34:00,5.30774,5.30933,5.30736,5.30837,17000000.0
2009-07-03 08:35:00,5.30881,5.30881,5.30584,5.30584,11000000.0
2009-07-03 08:36:00,5.30614,5.30667,5.30569,5.30667,10000000.0
2009-07-03 08:37:00,5.30591,5.30679,5.30521,5.30628,9000000.0
2009-07-03 08:38:00,5.30661,5.30692,5.30527,5.30654,18000000.0
2009-07-03 08:39:00,5.30574,5.30671,5.30567,5.30638,8000000.0
2009-07-03 08:40:00,5.30764,5.30764,5.30618,5.30698,7000000.0
2009-07-03 08:41:00,5.30731,5.30731,5.30578,5.30697,16000000.0
2009-07-03 08:42:00,5.30664,5.30717,5.30598,5.30607,14000000.0
2009-07-03 08:43:00,5.30656,5.30736,5.30582,5.30701,12000000.0
2009-07-03 08:44:00,5.30702,5.30702,5.30449,5.30532,9000000.0
2009-07-03 08:45:00,5.30489,5.30489,5.30314,5.30382,18000000.0
2009-07-03 08:46:00,5.30268,5.30402,5.30234,5.30287,14000000.0
2009-07-03 08:47:00,5.30356,5.30441,5.30274,5.30407,18000000.0
2009-07-03 08:48:00,5.30386,5.30462,5.30322,5.30383,12000000.0
2009-07-03 08:49:00,5.30459,5.30514,5.30282,5.30514,14000000.0
2009-07-03 08:50:00,5.30531,5.30545,5.30407,5.30474,16000000.0
2009-07-03 08:51:00,5.30578,5.30655,5.30398,5.30548,21000000.0
2009-07-03 08:52:00,5.30473,5.30642,5.30456,5.30626,20000000.0
2009-07-03 08:53:00,5.30568,5.30622,5.30481,5.30622,7000000.0
2009-07-03 08:54:00,5.30499,5.30532,5.30264,5.30264,17000000.0
2009-07-03 08:55:00,5.30432,5.30432,5.30264,5.30354,12000000.0
2009-07-03 08:56:00,5.30335,5.30438,5.30225,5.30344,17000000.0
2009-07-03 08:57:00,5.30332,5.30332,5.30102,5.30133,16000000.0
2009-07-03 08:58:00,5.30241,5.30297,5.30086,5.30294,12000000.0
2009-07-03 08:59:00,5.30332,5.30332,5.30137,5.30302,13000000.0
2009-07-03 09:00:00,5.3035,5.30438,5.30186,5.30423,17000000.0
2009-07-03 09:01:00,5.30472,5.30472,5.30269,5.30419,13000000.0
2009-07-03 09:02:00,5.30468,5.30504,5.3038,5.30481,8000000.0
2009-07-03 09:03:00,5.30564,5.30564,5.30402,5.30465,16000000.0
2009-07-03 09:04:00,5.30543,5.30543,5.30388,5.30388,8000000.0
2009-07-03 09:05:00,5.30538,5.30562,5.30429,5.30429,11000000.0
2009-07-03 09:06:00,5.30536,5.30543,5.30376,5.30487,10000000.0
2009-07-03 09:07:00,5.30438,5.30585,5.30413,5.30585,10000000.0
2009-07-03 09:08:00,5.30614,5.30614,5.3044,5.30516,19000000.0
2009-07-03 09:09:00,5.30567,5.30646,5.30375,5.30646,16000000.0
2009-07-03 09:10:00,5.30511,5.30653,5.30463,5.30653,8000000.0
2009-07-03 09:11:00,5.30696,5.30701,5.30635,5.30665,11000000.0
2009-07-03 09:12:00,5.30838,5.30857,5.30689,5.30812,16000000.0
2009-07-03 09:13:00,5.30881,5.30971,5.3076,5.3093,15000000.0
2009-07-03 09:14:00,5.30937,5.3095,5.308,5.30914,17000000.0
2009-07-03 09:15:00,5.30846,5.3102,5.30846,5.30969,12000000.0
2009-07-03 09:16:00,5.31006,5.31049,5.3079,5.30886,14000000.0
2009-07-03 09:17:00,5.3083,5.30896,5.30757,5.30834,14000000.0
2009-07-03 09:18:00,5.30847,5.30869,5.30636,5.30791,18000000.0
2009-07-03 09:19:00,5.30614,5.30784,5.30614,5.30684,14000000.0
2009-07-03 09:20:00,5.30745,5.30764,5.30531,5.30735,18000000.0
2009-07-03 09:21:00,5.30742,5.30762,5.30615,5.30704,17000000.0
2009-07-03 09:22:00,5.30826,5.30826,5.30635,5.30729,13000000.0
2009-07-03 09:23:00,5.30745,5.30745,5.30591,5.30654,12000000.0
2009-07-03 09:24:00,5.30712,5.30712,5.30565,5.30636,14000000.0
2009-07-03 09:25:00,5.30757,5.3077,5.30616,5.30719,9000000.0
2009-07-03 09:26:00,5.30708,5.30767,5.30603,5.30767,13000000.0
2009-07-03 09:27:00,5.30718,5.3074,5.30576,5.30722,13000000.0
2009-07-03 09:28:00,5.30676,5.3076,5.30591,5.30658,19000000.0
2009-07-03 09:29:00,5.30723,5.30894,5.30658,5.30894,14000000.0
2009-07-03 09:30:00,5.30835,5.3086,5.3069,5.30747,15000000.0
2009-07-03 09:31:00,5.30719,5.30919,5.30707,5.30875,11000000.0
2009-07-03 09:32:00,5.30812,5.30824,5.30632,5.30736,16000000.0
2009-07-03 09:33:00,5.30678,5.30847,5.30678,5.30744,9000000.0
2009-07-03 09:34:00,5.30784,5.30829,5.30704,5.30787,18000000.0
2009-07-03 09:35:00,5.30816,5.30856,5.30603,5.30736,14000000.0
2009-07-03 09:36:00,5.30555,5.30712,5.30414,5.3068,16000000.0
2009-07-03 09:37:00,5.30759,5.30804,5.30656,5.30755,20000000.0
2009-07-03 09:38:00,5.30655,5.30871,5.30655,5.30858,19000000.0
2009-07-03 09:39:00,5.30789,5.30953,5.30789,5.30937,16000000.0
2009-07-03 09:40:00,5.30942,5.30983,5.30824,5.30905,12000000.0
2009-07-03 09:41:00,5.31038,5.31134,5.3093,5.31111,18000000.0
2009-07-03 09:42:00,5.31016,5.31288,5.31016,5.31032,16000000.0
2009-07-03 09:43:00,5.31155,5.31273,5.31122,5.31189,15000000.0
2009-07-03 09:44:00,5.31275,5.31275,5.31122,5.31193,13000000.0
2009-07-03 09:45:00,5.31122,5.31185,5.31042,5.31088,13000000.0
2009-07-03 09:46:00,5.31093,5.31126,5.30949,5.31109,17000000.0
2009-07-03 09:47:00,5.31099,5.31113,5.30938,5.31042,13000000.0
2009-07-03 09:48:00,5.31112,5.31112,5.30965,5.31006,16000000.0
2009-07-03 09:49:00,5.3102,5.31113,5.30944,5.31099,17000000.0
2009-07-03 09:50:00,5.31069,5.31069,5.3084,5.30911,12000000.0
2009-07-03 09:51:00,5.30931,5.30931,5.3073,5.30804,16000000.0
2009-07-03 09:52:00,5.30761,5.30881,5.30742,5.30749,16000000.0
2009-07-03 09:53:00,5.30869,5.30964,5.30751,5.30829,15000000.0
2009-07-03 09:54:00,5.30973,5.30976,5.30804,5.30974,15000000.0
2009-07-03 09:55:00,5.30772,5.30933,5.30736,5.30845,15000000.0
2009-07-03 09:56:00,5.30952,5.31002,5.30787,5.30972,17000000.0
2009-07-03 09:57:00,5.31006,5.3104,5.30817,5.3094,12000000.0
2009-07-03 09:58:00,5.30791,5.31029,5.30785,5.31027,14000000.0
2009-07-03 09:59:00,5.30827,5.30881,5.30692,5.30844,10000000.0
2009-07-03 10:00:00,5.30755,5.30789,5.30654,5.30658,11000000.0
2009-07-03 10:01:00,5.30778,5.30827,5.30625,5.308,24000000.0
2009-07-03 10:02:00,5.30812,5.30834,5.30649,5.30701,14000000.0
2009-07-03 10:03:00,5.30909,5.30963,5.30726,5.30859,16000000.0
2009-07-03 10:04:00,5.30801,5.3086,5.30707,5.3074,10000000.0
2009-07-03 10:05:00,5.30735,5.30757,5.30666,5.30726,10000000.0
2009-07-03 10:06:00,5.30786,5.30846,5.30726,5.30764,9000000.0
2009-07-03 10:07:00,5.30823,5.30828,5.30637,5.30637,11000000.0
2009-07-03 10:08:00,5.30795,5.30869,5.30793,5.30865,9000000.0
2009-07-03 10:09:00,5.3084,5.30921,5.30796,5.30815,11000000.0
2009-07-03 10:10:00,5.31003,5.31016,5.30809,5.30892,15000000.0
2009-07-03 10:11:00,5.3099,5.31076,5.30866,5.31076,16000000.0
2009-07-03 10:12:00,5.31051,5.31136,5.30973,5.31046,19000000.0
2009-07-03 10:13:00,5.31087,5.31327,5.31066,5.31273,9000000.0
2009-07-03 10:14:00,5.31129,5.31345,5.31091,5.31114,11000000.0
2009-07-03 10:15:00,5.31309,5.31318,5.31132,5.31302,8000000.0
2009-07-03 10:16:00,5.31314,5.31314,5.31151,5.31157,17000000.0
2009-07-03 10:17:00,5.31144,5.313,5.31144,5.31262,16000000.0
2009-07-03 10:18:00,5.31186,5.31234,5.31025,5.312,16000000.0
2009-07-03 10:19:00,5.31224,5.31394,5.31127,5.31394,17000000.0
2009-07-03 10:20:00,5.3127,5.31428,5.31233,5.31401,16000000.0
2009-07-03 10:21:00,5.31487,5.31705,5.31466,5.31705,7000000.0
2009-07-03 10:22:00,5.31808,5.31866,5.31728,5.3182,10000000.0
2009-07-03 10:23:00,5.31857,5.31859,5.31707,5.31855,14000000.0
2009-07-03 10:24:00,5.31858,5.31925,5.31706,5.31898,13000000.0
2009-07-03 10:25:00,5.31863,5.31863,5.31668,5.31788,12000000.0
2009-07-03 10:26:00,5.31796,5.31884,5.31624,5.31884,11000000.0
2009-07-03 10:27:00,5.31656,5.31865,5.31634,5.31865,13000000.0
2009-07-03 10:28:00,5.31769,5.31769,5.31589,5.31589,13000000.0
2009-07-03 10:29:00,5.31562,5.31684,5.31502,5.31639,11000000.0
2009-07-03 10:30:00,5.31679,5.31679,5.315,5.31584,9000000.0
2009-07-03 10:31:00,5.31565,5.31641,5.31474,5.31641,16000000.0
2009-07-03 10:32:00,5.31468,5.31557,5.31404,5.31471,9000000.0
2009-07-03 10:33:00,5.31455,5.31511,5.31193,5.31401,12000000.0
2009-07-03 10:34:00,5.31404,5.31435,5.31231,5.31285,11000000.0
2009-07-03 10:35:00,5.31177,5.31336,5.31177,5.31205,17000000.0
2009-07-03 10:36:00,5.31431,5.31472,5.31268,5.31374,10000000.0
2009-07-03 10:37:00,5.31443,5.31481,5.31334,5.31379,15000000.0
2009-07-03 10:38:00,5.31429,5.31429,5.31186,5.31355,17000000.0
2009-07-03 10:39:00,5.31361,5.31426,5.31216,5.31328,13000000.0
2009-07-03 10:40:00,5.31367,5.31387,5.31086,5.31129,10000000.0
2009-07-03 10:41:00,5.31261,5.31391,5.31166,5.31329,15000000.0
2009-07-03 10:42:00,5.31331,5.3158,5.31264,5.3158,12000000.0
2009-07-03 10:43:00,5.31412,5.31566,5.31351,5.31435,13000000.0
2009-07-03 10:44:00,5.313,5.31381,5.31168,5.31179,12000000.0
2009-07-03 10:45:00,5.3124,5.31346,5.31138,5.31346,13000000.0
2009-07-03 10:46:00,5.31301,5.31436,5.31243,5.31424,13000000.0
2009-07-03 10:47:00,5.31278,5.3137,5.31211,5.31211,7000000.0
2009-07-03 10:48:00,5.31324,5.31358,5.31177,5.31266,12000000.0
2009-07-03 10:49:00,5.31254,5.3127,5.3103,5.3103,10000000.0
2009-07-03 10:50:00,5.31161,5.312,5.31061,5.31094,14000000.0
2009-07-03 10:51:00,5.31186,5.31208,5.31081,5.31168,11000000.0
2009-07-03 10:52:00,5.31277,5.31277,5.31097,5.31145,20000000.0
2009-07-03 10:53:00,5.31231,5.31236,5.31085,5.31085,9000000.0
2009-07-03 10:54:00,5.3115,5.31312,5.31119,5.31312,18000000.0
2009-07-03 10:55:00,5.3123,5.31284,5.31208,5.31274,10000000.0
2009-07-03 10:56:00,5.31237,5.31254,5.31121,5.31211,11000000.0
2009-07-03 10:57:00,5.31236,5.31236,5.31131,5.31177,8000000.0
2009-07-03 10:58:00,5.31228,5.31251,5.3108,5.31201,10000000.0
2009-07-03 10:59:00,5.31345,5.31444,5.31254,5.31386,10000000.0
2009-07-03 11:00:00,5.31469,5.31587,5.31381,5.31554,15000000.0
2009-07-03 11:01:00,5.31496,5.31496,5.31235,5.31235,12000000.0
2009-07-03 11:02:00,5.31289,5.31362,5.3126,5.31348,8000000.0
2009-07-03 11:03:00,5.31286,5.31369,5.31265,5.31369,11000000.0
2009-07-03 11:04:00,5.31378,5.31383,5.31225,5.31257,15000000.0
2009-07-03 11:05:00,5.31428,5.31433,5.31257,5.31378,17000000.0
2009-07-03 11:06:00,5.3145,5.3145,5.31298,5.31323,12000000.0
2009-07-03 11:07:00,5.31382,5.31382,5.31135,5.31175,11000000.0
2009-07-03 11:08:00,5.31275,5.31323,5.31123,5.31191,22000000.0
2009-07-03 11:09:00,5.31101,5.31257,5.3109,5.31257,9000000.0
2009-07-03 11:10:00,5.31183,5.31226,5.30923,5.31067,16000000.0
2009-07-03 11:11:00,5.31061,5.31061,5.3095,5.31028,7000000.0
2009-07-03 11:12:00,5.30994,5.31063,5.30812,5.30896,15000000.0
2009-07-03 11:13:00,5.31,5.31,5.3083,5.30925,11000000.0
2009-07-03 11:14:00,5.30924,5.31025,5.30875,5.31004,18000000.0
2009-07-03 11:15:00,5.31134,5.31137,5.30984,5.3102,11000000.0
2009-07-03 11:16:00,5.31051,5.31063,5.30878,5.31053,13000000.0
2009-07-03 11:17:00,5.31002,5.31101,5.30966,5.31101,13000000.0
2009-07-03 11:18:00,5.31132,5.312,5.31048,5.31163,9000000.0
2009-07-03 11:19:00,5.31159,5.3118,5.31023,5.3113,17000000.0
2009-07-03 11:20:00,5.31002,5.31091,5.30931,5.30931,14000000.0
2009-07-03 11:21:00,5.3098,5.31102,5.30959,5.30959,14000000.0
2009-07-03 11:22:00,5.31041,5.31097,5.30938,5.30938,22000000.0
2009-07-03 11:23:00,5.31117,5.31162,5.31009,5.31162,8000000.0
2009-07-03 11:24:00,5.31071,5.31127,5.30995,5.30995,18000000.0
2009-07-03 11:25:00,5.31014,5.31072,5.30958,5.31072,9000000.0
2009-07-03 11:26:00,5.30993,5.31101,5.30907,5.31037,15000000.0
2009-07-03 11:27:00,5.31086,5.31134,5.31029,5.31134,10000000.0
2009-07-03 11:28:00,5.31178,5.31272,5.31029,5.3127,13000000.0
2009-07-03 11:29:00,5.31127,5.31326,5.31122,5.313,17000000.0
2009-07-03 11:30:00,5.31324,5.31476,5.31275,5.31426,13000000.0
2009-07-03 11:31:00,5.31203,5.31311,5.31124,5.3123,12000000.0
2009-07-03 11:32:00,5.31206,5.31297,5.31088,5.31235,20000000.0
2009-07-03 11:33:00,5.31214,5.31229,5.31067,5.31152,16000000.0
2009-07-03 11:34:00,5.31186,5.31293,5.31091,5.31155,13000000.0
2009-07-03 11:35:00,5.31207,5.31227,5.3099,5.31122,14000000.0
2009-07-03 11:36:00,5.31083,5.31182,5.31078,5.31171,11000000.0
2009-07-03 11:37:00,5.31226,5.31233,5.3111,5.31143,16000000.0
2009-07-03 11:38:00,5.31258,5.31265,5.31135,5.3122,8000000.0
2009-07-03 11:39:00,5.31253,5.31266,5.3116,5.31203,11000000.0
2009-07-03 11:40:00,5.31088,5.31259,5.30889,5.31179,12000000.0
2009-07-03 11:41:00,5.31241,5.31429,5.31205,5.31429,10000000.0
2009-07-03 11:42:00,5.3143,5.3143,5.31253,5.31325,10000000.0
2009-07-03 11:43:00,5.31308,5.31371,5.31234,5.31371,17000000.0
2009-07-03 11:44:00,5.31333,5.31333,5.31145,5.31145,15000000.0
2009-07-03 11:45:00,5.31091,5.31262,5.31091,5.31184,16000000.0
2009-07-03 11:46:00,5.312,5.31283,5.31146,5.31215,7000000.0
2009-07-03 11:47:00,5.31304,5.31333,5.31161,5.31322,16000000.0
2009-07-03 11:48:00,5.31154,5.31328,5.31132,5.31328,13000000.0
2009-07-03 11:49:00,5.31359,5.31359,5.31236,5.31296,10000000.0
2009-07-03 11:50:00,5.31347,5.31384,5.31192,5.31303,12000000.0
2009-07-03 11:51:00,5.31326,5.31326,5.31174,5.31257,14000000.0
2009-07-03 11:52:00,5.31287,5.31399,5.31187,5.31244,18000000.0
2009-07-03 11:53:00,5.31338,5.31418,5.31258,5.31397,16000000.0
2009-07-03 11:54:00,5.31239,5.31381,5.31208,5.31381,8000000.0
2009-07-03 11:55:00,5.312,5.31562,5.312,5.31561,8000000.0
2009-07-03 11:56:00,5.31528,5.31561,5.31474,5.31534,8000000.0
2009-07-03 11:57:00,5.31405,5.31527,5.31405,5.31489,11000000.0
2009-07-03 11:58:00,5.31513,5.31566,5.31387,5.3156,14000000.0
2009-07-03 11:59:00,5.31594,5.31594,5.31382,5.31382,11000000.0
2009-07-03 12:00:00,5.31545,5.31545,5.31387,5.315,15000000.0
2009-07-03 12:01:00,5.3141,5.31483,5.31325,5.31457,13000000.0
2009-07-03 12:02:00,5.31416,5.31434,5.31197,5.31254,15000000.0
2009-07-03 12:03:00,5.31222,5.31308,5.31206,5.31308,11000000.0
2009-07-03 12:04:00,5.31346,5.31396,5.31286,5.3133,9000000.0
2009-07-03 12:05:00,5.31348,5.31383,5.31299,5.31374,9000000.0
2009-07-03 12:06:00,5.31402,5.31403,5.31289,5.31381,15000000.0
2009-07-03 12:07:00,5.3134,5.31469,5.31302,5.31404,11000000.0
2009-07-03 12:08:00,5.3144,5.31453,5.3131,5.31384,8000000.0
2009-07-03 12:09:00,5.31435,5.31483,5.31265,5.31483,18000000.0
2009-07-03 12:10:00,5.31476,5.31521,5.31377,5.31417,14000000.0
2009-07-03 12:11:00,5.31452,5.31535,5.31375,5.31375,9000000.0
2009-07-03 12:12:00,5.31438,5.31572,5.31438,5.31549,18000000.0
2009-07-03 12:13:00,5.31714,5.31722,5.31512,5.31694,12000000.0
2009-07-03 12:14:00,5.31753,5.31778,5.31574,5.3177,10000000.0
2009-07-03 12:15:00,5.31836,5.31836,5.31622,5.31769,8000000.0
2009-07-03 12:16:00,5.31676,5.31797,5.3163,5.31753,14000000.0
2009-07-03 12:17:00,5.31752,5.31752,5.31563,5.31677,13000000.0
2009-07-03 12:18:00,5.31677,5.31677,5.31507,5.31624,10000000.0
2009-07-03 12:19:00,5.31532,5.31632,5.31532,5.31616,11000000.0
2009-07-03 12:20:00,5.31501,5.31609,5.31492,5.31506,8000000.0
2009-07-03 12:21:00,5.31468,5.31641,5.31418,5.31544,20000000.0
2009-07-03 12:22:00,5.31579,5.31689,5.31454,5.3164,14000000.0
2009-07-03 12:23:00,5.31609,5.31617,5.31404,5.31521,11000000.0
2009-07-03 12:24:00,5.31547,5.31569,5.3136,5.31482,17000000.0
2009-07-03 12:25:00,5.31432,5.31704,5.31416,5.31704,12000000.0
2009-07-03 12:26:00,5.31651,5.31651,5.31517,5.31552,7000000.0
2009-07-03 12:27:00,5.31489,5.31691,5.31489,5.3156,7000000.0
2009-07-03 12:28:00,5.31585,5.31692,5.31501,5.31651,19000000.0
2009-07-03 12:29:00,5.31665,5.31665,5.31457,5.31564,12000000.0
2009-07-03 12:30:00,5.31598,5.31648,5.31518,5.31648,10000000.0
2009-07-03 12:31:00,5.31603,5.31705,5.31484,5.31484,12000000.0
2009-07-03 12:32:00,5.31439,5.31691,5.31434,5.31619,12000000.0
2009-07-03 12:33:00,5.31621,5.31641,5.31479,5.31525,15000000.0
2009-07-03 12:34:00,5.31709,5.31821,5.31581,5.3182,12000000.0
2009-07-03 12:35:00,5.31883,5.31952,5.31758,5.31952,12000000.0
2009-07-03 12:36:00,5.31839,5.31895,5.31669,5.31833,15000000.0
2009-07-03 12:37:00,5.31753,5.31864,5.31664,5.31864,8000000.0
2009-07-03 12:38:00,5.31842,5.3186,5.31621,5.31782,15000000.0
2009-07-03 12:39:00,5.31727,5.31787,5.31613,5.31615,14000000.0
2009-07-03 12:40:00,5.31768,5.31768,5.31484,5.31517,18000000.0
2009-07-03 12:41:00,5.31482,5.31582,5.31339,5.31543,11000000.0
2009-07-03 12:42:00,5.31534,5.31534,5.31336,5.31422,17000000.0
2009-07-03 12:43:00,5.31575,5.31575,5.31433,5.31445,11000000.0
2009-07-03 12:44:00,5.31637,5.31648,5.31437,5.31559,13000000.0
2009-07-03 12:45:00,5.31554,5.31554,5.3137,5.31489,10000000.0
2009-07-03 12:46:00,5.31543,5.31556,5.3138,5.31544,20000000.0
2009-07-03 12:47:00,5.31456,5.31565,5.31426,5.31565,10000000.0
2009-07-03 12:48:00,5.31531,5.31572,5.31458,5.31572,10000000.0
2009-07-03 12:49:00,5.31559,5.31578,5.3144,5.31463,15000000.0
2009-07-03 12:50:00,5.31671,5.31707,5.31469,5.31469,14000000.0
2009-07-03 12:51:00,5.31573,5.31702,5.31537,5.31687,14000000.0
2009-07-03 12:52:00,5.31578,5.31613,5.31348,5.31479,9000000.0
2009-07-03 12:53:00,5.31494,5.31531,5.31378,5.31398,9000000.0
2009-07-03 12:54:00,5.31427,5.31553,5.3137,5.31452,20000000.0
2009-07-03 12:55:00,5.31515,5.31515,5.31235,5.31326,12000000.0
2009-07-03 12:56:00,5.313,5.31344,5.31169,5.31169,7000000.0
2009-07-03 12:57:00,5.31336,5.31371,5.31189,5.31352,13000000.0
2009-07-03 12:58:00,5.3144,5.3151,5.31332,5.3144,16000000.0
2009-07-03 12:59:00,5.31372,5.31673,5.31372,5.31673,14000000.0
2009-07-03 13:00:00,5.31675,5.31716,5.31493,5.31613,12000000.0
2009-07-03 13:01:00,5.31555,5.31589,5.31211,5.3131,17000000.0
2009-07-03 13:02:00,5.31331,5.31499,5.31331,5.31371,10000000.0
2009-07-03 13:03:00,5.31389,5.31423,5.31252,5.31361,22000000.0
2009-07-03 13:04:00,5.314,5.31466,5.31293,5.31396,20000000.0
2009-07-03 13:05:00,5.31372,5.31486,5.31332,5.31427,14000000.0
2009-07-03 13:06:00,5.31438,5.31445,5.31367,5.31418,17000000.0
2009-07-03 13:07:00,5.31345,5.31413,5.31242,5.31383,22000000.0
2009-07-03 13:08:00,5.31454,5.31454,5.31287,5.31287,12000000.0
2009-07-03 13:09:00,5.31423,5.31524,5.3129,5.31497,12000000.0
2009-07-03 13:10:00,5.31494,5.31494,5.31305,5.31448,20000000.0
2009-07-03 13:11:00,5.31437,5.31437,5.3127,5.31286,12000000.0
2009-07-03 13:12:00,5.31451,5.31455,5.31253,5.31253,16000000.0
2009-07-03 13:13:00,5.31246,5.3145,5.31202,5.31222,14000000.0
2009-07-03 13:14:00,5.31263,5.31454,5.31206,5.31454,17000000.0
2009-07-03 13:15:00,5.31534,5.31534,5.31327,5.31327,7000000.0
2009-07-03 13:16:00,5.3129,5.31365,5.3122,5.31365,9000000.0
2009-07-03 13:17:00,5.31158,5.31318,5.31158,5.31298,15000000.0
2009-07-03 13:18:00,5.31334,5.31334,5.31216,5.31216,17000000.0
2009-07-03 13:19:00,5.31334,5.31334,5.31207,5.31217,15000000.0
2009-07-03 13:20:00,5.31269,5.31381,5.31203,5.31333,12000000.0
2009-07-03 13:21:00,5.31344,5.31389,5.31243,5.31376,24000000.0
2009-07-03 13:22:00,5.31344,5.31383,5.31183,5.31343,12000000.0
2009-07-03 13:23:00,5.31205,5.31327,5.31187,5.31289,12000000.0
2009-07-03 13:24:00,5.31269,5.31269,5.3104,5.31174,18000000.0
2009-07-03 13:25:00,5.31121,5.31132,5.30981,5.31118,12000000.0
2009-07-03 13:26:00,5.31022,5.31073,5.30905,5.31013,12000000.0
2009-07-03 13:27:00,5.3107,5.3107,5.30961,5.31009,9000000.0
2009-07-03 13:28:00,5.31017,5.31073,5.3091,5.31073,15000000.0
2009-07-03 13:29:00,5.30951,5.31173,5.30951,5.31163,14000000.0
2009-07-03 13:30:00,5.3096,5.31136,5.3096,5.31077,11000000.0
2009-07-03 13:31:00,5.31183,5.31183,5.31049,5.31104,11000000.0
2009-07-03 13:32:00,5.311,5.31106,5.3095,5.30958,8000000.0
2009-07-03 13:33:00,5.31038,5.31075,5.30888,5.30984,14000000.0
2009-07-03 13:34:00,5.31068,5.31068,5.30866,5.30944,11000000.0
2009-07-03 13:35:00,5.30824,5.31007,5.30743,5.30743,16000000.0
2009-07-03 13:36:00,5.30936,5.30955,5.30747,5.30781,8000000.0
2009-07-03 13:37:00,5.30811,5.30811,5.30554,5.30756,17000000.0
2009-07-03 13:38:00,5.30513,5.30667,5.30492,5.30648,14000000.0
2009-07-03 13:39:00,5.30593,5.30696,5.30552,5.30684,10000000.0
2009-07-03 13:40:00,5.30829,5.30835,5.30682,5.30766,8000000.0
2009-07-03 13:41:00,5.30799,5.30807,5.3068,5.3068,11000000.0
2009-07-03 13:42:00,5.30855,5.30873,5.30719,5.30871,14000000.0
2009-07-03 13:43:00,5.30797,5.30797,5.3058,5.30713,11000000.0
2009-07-03 13:44:00,5.30688,5.30711,5.30593,5.30711,11000000.0
2009-07-03 13:45:00,5.30769,5.30771,5.30605,5.30641,14000000.0
2009-07-03 13:46:00,5.30767,5.30769,5.30679,5.30731,11000000.0
2009-07-03 13:47:00,5.30747,5.30747,5.3062,5.30697,13000000.0
2009-07-03 13:48:00,5.30804,5.30804,5.30663,5.30698,14000000.0
2009-07-03 13:49:00,5.30732,5.30746,5.30605,5.30605,12000000.0
2009-07-03 13:50:00,5.30756,5.30756,5.30559,5.30615,16000000.0
2009-07-03 13:51:00,5.30739,5.30796,5.30624,5.30661,14000000.0
2009-07-03 13:52:00,5.30703,5.30775,5.30649,5.30775,10000000.0
2009-07-03 13:53:00,5.30725,5.30792,5.30671,5.30722,10000000.0
2009-07-03 13:54:00,5.30635,5.30742,5.30609,5.30622,8000000.0
2009-07-03 13:55:00,5.30623,5.30835,5.30623,5.30835,13000000.0
2009-07-03 13:56:00,5.30718,5.30958,5.30699,5.30958,17000000.0
2009-07-03 13:57:00,5.30797,5.30931,5.30757,5.30879,13000000.0
2009-07-03 13:58:00,5.3084,5.30969,5.3084,5.30843,7000000.0
2009-07-03 13:59:00,5.30995,5.31053,5.30848,5.31021,9000000.0
2009-07-03 14:00:00,5.30976,5.31068,5.30899,5.30932,7000000.0
2009-07-03 14:01:00,5.31016,5.31016,5.30899,5.30973,11000000.0
2009-07-03 14:02:00,5.31006,5.31006,5.30825,5.30952,19000000.0
2009-07-03 14:03:00,5.30983,5.30983,5.30859,5.30927,13000000.0
2009-07-03 14:04:00,5.30989,5.3101,5.30882,5.30926,22000000.0
2009-07-03 14:05:00,5.3095,5.31009,5.30886,5.31009,17000000.0
2009-07-03 14:06:00,5.30944,5.31026,5.30867,5.30888,11000000.0
2009-07-03 14:07:00,5.30858,5.30896,5.30782,5.30782,9000000.0
2009-07-03 14:08:00,5.30932,5.30979,5.30783,5.30882,11000000.0
2009-07-03 14:09:00,5.30831,5.30917,5.30769,5.30824,12000000.0
2009-07-03 14:10:00,5.3088,5.30904,5.30712,5.30712,13000000.0
2009-07-03 14:11:00,5.30758,5.30997,5.30758,5.30997,14000000.0
2009-07-03 14:12:00,5.31032,5.31032,5.30729,5.30881,11000000.0
2009-07-03 14:13:00,5.30925,5.30925,5.30737,5.30776,11000000.0
2009-07-03 14:14:00,5.30977,5.30991,5.30821,5.30898,7000000.0
2009-07-03 14:15:00,5.30919,5.30973,5.3076,5.30892,14000000.0
2009-07-03 14:16:00,5.3092,5.3099,5.30826,5.30885,13000000.0
2009-07-03 14:17:00,5.31029,5.31091,5.30931,5.31091,22000000.0
2009-07-03 14:18:00,5.30869,5.31036,5.30833,5.31036,15000000.0
2009-07-03 14:19:00,5.30991,5.31136,5.30906,5.31136,12000000.0
2009-07-03 14:20:00,5.31151,5.3117,5.30982,5.31068,7000000.0
2009-07-03 14:21:00,5.30888,5.31011,5.30888,5.31004,13000000.0
2009-07-03 14:22:00,5.31018,5.31036,5.30919,5.31036,8000000.0
2009-07-03 14:23:00,5.30994,5.31073,5.3095,5.31054,11000000.0
2009-07-03 14:24:00,5.31042,5.31065,5.30956,5.31053,13000000.0
2009-07-03 14:25:00,5.31013,5.31092,5.30954,5.31053,15000000.0
2009-07-03 14:26:00,5.30996,5.31066,5.30946,5.31066,8000000.0
2009-07-03 14:27:00,5.30973,5.31121,5.30973,5.31059,10000000.0
2009-07-03 14:28:00,5.31063,5.31115,5.30947,5.31083,11000000.0
2009-07-03 14:29:00,5.3112,5.3112,5.30951,5.31018,21000000.0
2009-07-03 14:30:00,5.31139,5.31153,5.31011,5.31153,11000000.0
2009-07-03 14:31:00,5.31111,5.31111,5.3099,5.31061,17000000.0
2009-07-03 14:32:00,5.31122,5.31136,5.30996,5.31136,15000000.0
2009-07-03 14:33:00,5.31054,5.31261,5.31054,5.31174,8000000.0
2009-07-03 14:34:00,5.31164,5.31212,5.31096,5.31212,9000000.0
2009-07-03 14:35:00,5.31258,5.31276,5.31129,5.31239,11000000.0
2009-07-03 14:36:00,5.31215,5.3133,5.31117,5.31256,15000000.0
2009-07-03 14:37:00,5.31258,5.31271,5.31048,5.31048,8000000.0
2009-07-03 14:38:00,5.31084,5.31171,5.31072,5.31147,10000000.0
2009-07-03 14:39:00,5.3116,5.31295,5.31039,5.31093,19000000.0
2009-07-03 14:40:00,5.31149,5.31191,5.3103,5.31076,15000000.0
2009-07-03 14:41:00,5.31177,5.31177,5.31004,5.31004,15000000.0
2009-07-03 14:42:00,5.30985,5.31193,5.30985,5.31193,17000000.0
2009-07-03 14:43:00,5.31121,5.3119,5.31007,5.31109,15000000.0
2009-07-03 14:44:00,5.31031,5.31076,5.3093,5.31076,15000000.0
2009-07-03 14:45:00,5.31006,5.31068,5.30988,5.31042,9000000.0
2009-07-03 14:46:00,5.31106,5.31115,5.30953,5.30953,11000000.0
2009-07-03 14:47:00,5.30959,5.31132,5.30959,5.3108,12000000.0
2009-07-03 14:48:00,5.31088,5.31104,5.30968,5.30991,12000000.0
2009-07-03 14:49:00,5.31073,5.31148,5.30987,5.31148,12000000.0
2009-07-03 14:50:00,5.31149,5.31149,5.31036,5.31104,15000000.0
2009-07-03 14:51:00,5.31087,5.31159,5.31004,5.31159,10000000.0
2009-07-03 14:52:00,5.31162,5.31175,5.31034,5.31034,13000000.0
2009-07-03 14:53:00,5.31098,5.31138,5.31009,5.311,13000000.0
2009-07-03 14:54:00,5.31169,5.31169,5.31069,5.31135,9000000.0
2009-07-03 14:55:00,5.31102,5.31152,5.31031,5.31086,16000000.0
2009-07-03 14:56:00,5.31087,5.31177,5.30999,5.30999,15000000.0
2009-07-03 14:57:00,5.31086,5.31136,5.30997,5.31136,15000000.0
2009-07-03 14:58:00,5.31018,5.3117,5.31016,5.31149,11000000.0
2009-07-03 14:59:00,5.31018,5.31097,5.30957,5.31071,14000000.0
2009-07-03 15:00:00,5.31155,5.31155,5.30963,5.3107,18000000.0
2009-07-03 15:01:00,5.30958,5.31123,5.30956,5.31108,12000000.0
2009-07-03 15:02:00,5.31155,5.3117,5.31026,5.31026,7000000.0
2009-07-03 15:03:00,5.31053,5.31137,5.31004,5.31111,18000000.0
2009-07-03 15:04:00,5.31095,5.31116,5.30979,5.31116,21000000.0
2009-07-03 15:05:00,5.31134,5.31134,5.30934,5.31062,13000000.0
2009-07-03 15:06:00,5.31084,5.31084,5.30928,5.3107,14000000.0
2009-07-03 15:07:00,5.30966,5.31152,5.30945,5.31031,22000000.0
2009-07-03 15:08:00,5.31099,5.31099,5.30963,5.31051,10000000.0
2009-07-03 15:09:00,5.31126,5.31126,5.30983,5.31058,9000000.0
2009-07-03 15:10:00,5.30961,5.31128,5.30961,5.31042,14000000.0
2009-07-03 15:11:00,5.31063,5.31088,5.30929,5.31008,12000000.0
2009-07-03 15:12:00,5.31052,5.31085,5.30938,5.30938,13000000.0
2009-07-03 15:13:00,5.31025,5.31124,5.30978,5.31124,12000000.0
2009-07-03 15:14:00,5.3109,5.31146,5.31011,5.31053,10000000.0
2009-07-03 15:15:00,5.31146,5.31155,5.30991,5.31104,16000000.0
2009-07-03 15:16:00,5.31084,5.31152,5.30981,5.31152,15000000.0
2009-07-03 15:17:00,5.31044,5.31171,5.31003,5.31129,14000000.0
2009-07-03 15:18:00,5.31146,5.31215,5.31043,5.31155,12000000.0
2009-07-03 15:19:00,5.31055,5.31181,5.31036,5.31135,11000000.0
2009-07-03 15:20:00,5.3108,5.31245,5.3105,5.3105,14000000.0
2009-07-03 15:21:00,5.31198,5.31198,5.31023,5.3111,14000000.0
2009-07-03 15:22:00,5.31142,5.31185,5.31039,5.31115,10000000.0
2009-07-03 15:23:00,5.31152,5.3116,5.31053,5.31136,11000000.0
2009-07-03 15:24:00,5.31038,5.31114,5.3099,5.31098,10000000.0
2009-07-03 15:25:00,5.31124,5.31209,5.31069,5.31135,16000000.0
2009-07-03 15:26:00,5.31151,5.31218,5.31002,5.31218,15000000.0
2009-07-03 15:27:00,5.31117,5.31185,5.31072,5.31072,10000000.0
2009-07-03 15:28:00,5.31181,5.3122,5.31076,5.31076,11000000.0
2009-07-03 15:29:00,5.31249,5.31255,5.31084,5.31131,19000000.0
2009-07-03 15:30:00,5.31156,5.31199,5.31081,5.31154,10000000.0
2009-07-03 15:31:00,5.31122,5.31145,5.31045,5.31096,14000000.0
2009-07-03 15:32:00,5.3109,5.3114,5.30962,5.31036,12000000.0
2009-07-03 15:33:00,5.31052,5.31161,5.30978,5.30978,20000000.0
2009-07-03 15:34:00,5.31034,5.31115,5.30993,5.3103,12000000.0
2009-07-03 15:35:00,5.3099,5.31056,5.30939,5.31053,12000000.0
2009-07-03 15:36:00,5.31016,5.31071,5.30952,5.30999,10000000.0
2009-07-03 15:37:00,5.31047,5.31047,5.30888,5.31019,10000000.0
2009-07-03 15:38:00,5.31028,5.31028,5.3083,5.3097,13000000.0
2009-07-03 15:39:00,5.30965,5.31028,5.30926,5.31007,7000000.0
2009-07-03 15:40:00,5.30916,5.31025,5.30833,5.30849,10000000.0
2009-07-03 15:41:00,5.30914,5.3103,5.30872,5.3103,9000000.0
2009-07-03 15:42:00,5.3103,5.3103,5.30895,5.30952,13000000.0
2009-07-03 15:43:00,5.30959,5.31043,5.30888,5.31043,16000000.0
2009-07-03 15:44:00,5.30968,5.31018,5.30901,5.3092,14000000.0
2009-07-03 15:45:00,5.30973,5.30998,5.30888,5.30919,15000000.0
2009-07-03 15:46:00,5.30831,5.30999,5.30829,5.30944,13000000.0
2009-07-03 15:47:00,5.30849,5.30961,5.30815,5.30961,9000000.0
2009-07-03 15:48:00,5.30994,5.30994,5.30778,5.30893,21000000.0
2009-07-03 15:49:00,5.30847,5.30943,5.30789,5.30925,23000000.0
2009-07-03 15:50:00,5.30875,5.31002,5.30811,5.31002,12000000.0
2009-07-03 15:51:00,5.30925,5.31182,5.30925,5.31067,19000000.0
2009-07-03 15:52:00,5.31037,5.31202,5.30978,5.31129,15000000.0
2009-07-03 15:53:00,5.31195,5.31294,5.30999,5.3103,14000000.0
2009-07-03 15:54:00,5.31099,5.311,5.3093,5.31054,15000000.0
2009-07-03 15:55:00,5.31093,5.31462,5.31026,5.31026,12000000.0
2009-07-03 15:56:00,5.31072,5.31113,5.30911,5.30911,18000000.0
2009-07-03 15:57:00,5.30964,5.31044,5.30921,5.30943,10000000.0
2009-07-03 15:58:00,5.30952,5.31031,5.3084,5.30975,22000000.0
2009-07-03 15:59:00,5.30962,5.31147,5.30962,5.31058,12000000.0
2009-07-03 16:00:00,5.31092,5.31148,5.30893,5.31051,12000000.0
2009-07-03 16:01:00,5.30996,5.31,5.3086,5.31,12000000.0
2009-07-03 16:02:00,5.30945,5.31017,5.30841,5.31013,13000000.0
2009-07-03 16:03:00,5.30848,5.30889,5.30714,5.30791,13000000.0
2009-07-03 16:04:00,5.30701,5.30968,5.30701,5.30882,11000000.0
2009-07-03 16:05:00,5.3086,5.3106,5.3086,5.3106,9000000.0
2009-07-03 16:06:00,5.30982,5.3114,5.30906,5.3106,14000000.0
2009-07-03 16:07:00,5.31112,5.31156,5.31028,5.31142,15000000.0
2009-07-03 16:08:00,5.31071,5.31152,5.30997,5.31068,15000000.0
2009-07-03 16:09:00,5.31139,5.31139,5.30985,5.31075,17000000.0
2009-07-03 16:10:00,5.31062,5.31121,5.30893,5.30938,14000000.0
2009-07-03 16:11:00,5.30909,5.31091,5.30909,5.31091,9000000.0
2009-07-03 16:12:00,5.30976,5.31076,5.30934,5.31054,15000000.0
2009-07-03 16:13:00,5.31076,5.31125,5.30999,5.31033,14000000.0
2009-07-03 16:14:00,5.31103,5.31161,5.30989,5.31161,12000000.0
2009-07-03 16:15:00,5.31091,5.31153,5.30992,5.30992,14000000.0
2009-07-03 16:16:00,5.31155,5.31183,5.31018,5.31018,13000000.0
2009-07-03 16:17:00,5.31116,5.31177,5.31037,5.31067,18000000.0
2009-07-03 16:18:00,5.31006,5.3116,5.31003,5.31053,13000000.0
2009-07-03 16:19:00,5.31081,5.31144,5.30994,5.31128,8000000.0
2009-07-03 16:20:00,5.30946,5.31156,5.30946,5.30997,13000000.0
2009-07-03 16:21:00,5.30956,5.31164,5.30956,5.31085,12000000.0
2009-07-03 16:22:00,5.31203,5.3122,5.31051,5.31051,11000000.0
2009-07-03 16:23:00,5.31132,5.31164,5.31001,5.31033,14000000.0
2009-07-03 16:24:00,5.31128,5.31177,5.30995,5.31177,15000000.0
2009-07-03 16:25:00,5.31187,5.31198,5.31102,5.31198,11000000.0
2009-07-03 16:26:00,5.31173,5.31234,5.31164,5.31234,8000000.0
2009-07-03 16:27:00,5.3121,5.3121,5.30974,5.31017,10000000.0
2009-07-03 16:28:00,5.31056,5.31145,5.31015,5.31145,15000000.0
2009-07-03 16:29:00,5.31007,5.3109,5.30998,5.31014,7000000.0
2009-07-03 16:30:00,5.31073,5.31135,5.31033,5.31086,16000000.0
2009-07-03 16:31:00,5.31138,5.31172,5.31022,5.3112,14000000.0
2009-07-03 16:32:00,5.31076,5.31218,5.31021,5.31218,7000000.0
2009-07-03 16:33:00,5.31134,5.31134,5.31074,5.3109,8000000.0
2009-07-03 16:34:00,5.31141,5.31173,5.31129,5.31129,8000000.0
2009-07-03 16:35:00,5.31093,5.31136,5.31066,5.31088,9000000.0
2009-07-03 16:36:00,5.31151,5.3119,5.3105,5.3119,13000000.0
2009-07-03 16:37:00,5.31121,5.31147,5.31041,5.31058,18000000.0
2009-07-03 16:38:00,5.31125,5.31208,5.31078,5.31188,18000000.0
2009-07-03 16:39:00,5.31199,5.31199,5.31011,5.31011,20000000.0
2009-07-03 16:40:00,5.30956,5.3116,5.30956,5.31102,13000000.0
2009-07-03 16:41:00,5.31135,5.31135,5.31005,5.31114,20000000.0
2009-07-03 16:42:00,5.30912,5.31015,5.30912,5.31015,18000000.0
2009-07-03 16:43:00,5.30927,5.31108,5.3087,5.31026,15000000.0
2009-07-03 16:44:00,5.30835,5.3102,5.30827,5.30921,20000000.0
2009-07-03 16:45:00,5.30969,5.31021,5.30847,5.30954,13000000.0
2009-07-03 16:46:00,5.30958,5.31083,5.30881,5.31034,15000000.0
2009-07-03 16:47:00,5.31003,5.31078,5.3091,5.3091,8000000.0
2009-07-03 16:48:00,5.31051,5.31051,5.30879,5.30974,11000000.0
2009-07-03 16:49:00,5.31106,5.31106,5.30956,5.30958,12000000.0
2009-07-03 16:50:00,5.31136,5.31136,5.30958,5.3108,15000000.0
2009-07-03 16:51:00,5.30922,5.31094,5.30886,5.31008,18000000.0
2009-07-03 16:52:00,5.30977,5.31081,5.3092,5.30996,14000000.0
2009-07-03 16:53:00,5.31028,5.31089,5.3096,5.30975,8000000.0
2009-07-03 16:54:00,5.31002,5.31133,5.3097,5.31065,11000000.0
2009-07-03 16:55:00,5.30953,5.31115,5.30907,5.31017,12000000.0
2009-07-03 16:56:00,5.3108,5.31081,5.30956,5.3107,10000000.0
2009-07-03 16:57:00,5.31014,5.31039,5.30874,5.30878,8000000.0
2009-07-03 16:58:00,5.30975,5.31047,5.30914,5.30914,9000000.0
2009-07-03 16:59:00,5.31071,5.31188,5.3096,5.31188,13000000.0
2009-07-03 17:00:00,5.31089,5.31186,5.31052,5.31144,11000000.0
2009-07-03 17:01:00,5.3122,5.31316,5.31072,5.31238,12000000.0
2009-07-03 17:02:00,5.31176,5.31323,5.31173,5.31293,10000000.0
2009-07-03 17:03:00,5.3123,5.31261,5.31119,5.31175,16000000.0
2009-07-03 17:04:00,5.31115,5.31307,5.31115,5.31307,13000000.0
2009-07-03 17:05:00,5.3135,5.31519,5.31238,5.31519,16000000.0
2009-07-03 17:06:00,5.31415,5.31512,5.3138,5.31433,12000000.0
2009-07-03 17:07:00,5.31448,5.31483,5.31368,5.31471,8000000.0
2009-07-03 17:08:00,5.31505,5.31505,5.31319,5.31464,21000000.0
2009-07-03 17:09:00,5.31443,5.31489,5.31308,5.31451,16000000.0
2009-07-03 17:10:00,5.31419,5.31427,5.31326,5.31385,11000000.0
2009-07-03 17:11:00,5.31413,5.31438,5.31288,5.31288,11000000.0
2009-07-03 17:12:00,5.31404,5.31432,5.31307,5.31409,9000000.0
2009-07-03 17:13:00,5.31399,5.31403,5.31275,5.3133,9000000.0
2009-07-03 17:14:00,5.31355,5.31379,5.31219,5.3132,17000000.0
2009-07-03 17:15:00,5.31364,5.31378,5.31249,5.31319,11000000.0
2009-07-03 17:16:00,5.31311,5.3143,5.31247,5.31263,15000000.0
2009-07-03 17:17:00,5.3139,5.31428,5.31234,5.31321,13000000.0
2009-07-03 17:18:00,5.31233,5.31358,5.31206,5.31254,15000000.0
2009-07-03 17:19:00,5.31291,5.31393,5.31233,5.31337,17000000.0
2009-07-03 17:20:00,5.31331,5.31355,5.3125,5.31293,12000000.0
2009-07-03 17:21:00,5.31324,5.31352,5.31173,5.31173,7000000.0
2009-07-03 17:22:00,5.31334,5.31377,5.31124,5.3115,14000000.0
2009-07-03 17:23:00,5.31292,5.31347,5.31194,5.31243,13000000.0
2009-07-03 17:24:00,5.31342,5.31428,5.31275,5.31428,9000000.0
2009-07-03 17:25:00,5.31321,5.31534,5.31321,5.31418,11000000.0
2009-07-03 17:26:00,5.31336,5.31517,5.31323,5.31481,16000000.0
2009-07-03 17:27:00,5.31393,5.31457,5.31255,5.31352,9000000.0
2009-07-03 17:28:00,5.31216,5.31254,5.31096,5.3123,15000000.0
2009-07-03 17:29:00,5.31282,5.31325,5.31135,5.31135,11000000.0
2009-07-03 17:30:00,5.3121,5.313,5.31069,5.31069,19000000.0
2009-07-03 17:31:00,5.31237,5.31417,5.31195,5.31223,11000000.0
2009-07-03 17:32:00,5.3144,5.31487,5.31312,5.31429,9000000.0
2009-07-03 17:33:00,5.31553,5.31658,5.31461,5.31553,10000000.0
2009-07-03 17:34:00,5.31423,5.31631,5.31423,5.31605,14000000.0
2009-07-03 17:35:00,5.31591,5.31599,5.3139,5.31527,13000000.0
2009-07-03 17:36:00,5.31487,5.31616,5.31436,5.31599,11000000.0
2009-07-03 17:37:00,5.3168,5.31804,5.31588,5.31801,15000000.0
2009-07-03 17:38:00,5.31746,5.31906,5.31692,5.31706,17000000.0
2009-07-03 17:39:00,5.3189,5.3189,5.31768,5.31801,8000000.0
2009-07-03 17:40:00,5.3187,5.3187,5.31748,5.3185,12000000.0
2009-07-03 17:41:00,5.31827,5.31877,5.317,5.31759,21000000.0
2009-07-03 17:42:00,5.31752,5.31828,5.31663,5.31754,13000000.0
2009-07-03 17:43:00,5.31793,5.31833,5.31733,5.31733,11000000.0
2009-07-03 17:44:00,5.31822,5.31875,5.31688,5.31715,19000000.0
2009-07-03 17:45:00,5.31761,5.31797,5.31668,5.31795,10000000.0
2009-07-03 17:46:00,5.31856,5.31856,5.31678,5.31729,13000000.0
2009-07-03 17:47:00,5.31758,5.31792,5.31674,5.31755,9000000.0
2009-07-03 17:48:00,5.31845,5.31845,5.31672,5.31735,14000000.0
2009-07-03 17:49:00,5.31732,5.31762,5.31661,5.31757,14000000.0
2009-07-03 17:50:00,5.31713,5.31794,5.31681,5.31728,17000000.0
2009-07-03 17:51:00,5.31779,5.31887,5.31684,5.31883,13000000.0
2009-07-03 17:52:00,5.31879,5.31906,5.31727,5.31906,24000000.0
2009-07-03 17:53:00,5.3187,5.3188,5.31681,5.31681,16000000.0
2009-07-03 17:54:00,5.31851,5.31851,5.3166,5.3166,16000000.0
2009-07-03 17:55:00,5.31657,5.31778,5.31591,5.31729,13000000.0
2009-07-03 17:56:00,5.31675,5.31827,5.31669,5.31827,15000000.0
2009-07-03 17:57:00,5.31801,5.31829,5.31644,5.31644,10000000.0
2009-07-03 17:58:00,5.3179,5.31791,5.3166,5.31732,15000000.0
2009-07-03 17:59:00,5.31733,5.31744,5.31539,5.31608,13000000.0
2009-07-03 18:00:00,5.31628,5.31657,5.31499,5.3152,7000000.0
2009-07-03 18:01:00,5.3161,5.31686,5.31431,5.31498,18000000.0
2009-07-03 18:02:00,5.31555,5.31696,5.3149,5.31619,17000000.0
2009-07-03 18:03:00,5.31643,5.31651,5.3151,5.31573,16000000.0
2009-07-03 18:04:00,5.31457,5.31656,5.31457,5.31642,14000000.0
2009-07-03 18:05:00,5.31706,5.31706,5.31443,5.31443,13000000.0
2009-07-03 18:06:00,5.31584,5.31605,5.31437,5.31578,18000000.0
2009-07-03 18:07:00,5.31421,5.3161,5.31421,5.31547,12000000.0
2009-07-03 18:08:00,5.31612,5.31645,5.3143,5.31527,18000000.0
2009-07-03 18:09:00,5.31417,5.31548,5.31375,5.31444,12000000.0
2009-07-03 18:10:00,5.31482,5.31548,5.31347,5.31397,13000000.0
2009-07-03 18:11:00,5.31386,5.31509,5.31352,5.31489,10000000.0
2009-07-03 18:12:00,5.31522,5.31533,5.31398,5.31402,11000000.0
2009-07-03 18:13:00,5.31375,5.31486,5.31365,5.31448,14000000.0
2009-07-03 18:14:00,5.31407,5.31609,5.31407,5.31609,10000000.0
2009-07-03 18:15:00,5.31565,5.31648,5.31496,5.31587,10000000.0
2009-07-03 18:16:00,5.31605,5.3174,5.31592,5.31612,9000000.0
2009-07-03 18:17:00,5.31828,5.31853,5.31658,5.31694,18000000.0
2009-07-03 18:18:00,5.31783,5.31818,5.31664,5.31754,14000000.0
2009-07-03 18:19:00,5.31862,5.31868,5.317,5.317,10000000.0
2009-07-03 18:20:00,5.31644,5.31794,5.31644,5.31649,15000000.0
2009-07-03 18:21:00,5.31813,5.31879,5.31744,5.31802,18000000.0
2009-07-03 18:22:00,5.31876,5.31988,5.31811,5.31889,14000000.0
2009-07-03 18:23:00,5.32001,5.32001,5.31834,5.31927,7000000.0
2009-07-03 18:24:00,5.31878,5.32051,5.31829,5.32027,9000000.0
2009-07-03 18:25:00,5.31941,5.3201,5.31833,5.31833,13000000.0
2009-07-03 18:26:00,5.31943,5.31999,5.31816,5.31997,16000000.0
2009-07-03 18:27:00,5.31986,5.32061,5.31872,5.32061,14000000.0
2009-07-03 18:28:00,5.32022,5.32046,5.31907,5.32046,13000000.0
2009-07-03 18:29:00,5.31836,5.32046,5.31827,5.32011,11000000.0
2009-07-03 18:30:00,5.32023,5.32027,5.31879,5.3196,16000000.0
2009-07-03 18:31:00,5.31822,5.31987,5.31822,5.31889,12000000.0
2009-07-03 18:32:00,5.31949,5.32056,5.31848,5.32056,11000000.0
2009-07-03 18:33:00,5.32087,5.32087,5.31946,5.32003,13000000.0
2009-07-03 18:34:00,5.32078,5.32078,5.31939,5.31974,13000000.0
2009-07-03 18:35:00,5.32022,5.32174,5.31933,5.32174,18000000.0
2009-07-03 18:36:00,5.32229,5.32327,5.3201,5.32171,18000000.0
2009-07-03 18:37:00,5.32138,5.32229,5.32047,5.32177,18000000.0
2009-07-03 18:38:00,5.32145,5.32182,5.32075,5.32137,11000000.0
2009-07-03 18:39:00,5.32196,5.32217,5.32087,5.32121,11000000.0
2009-07-03 18:40:00,5.32086,5.32152,5.3199,5.32113,14000000.0
2009-07-03 18:41:00,5.32138,5.32138,5.31976,5.32042,16000000.0
2009-07-03 18:42:00,5.32005,5.32067,5.31927,5.31927,14000000.0
2009-07-03 18:43:00,5.31956,5.32101,5.31956,5.3205,10000000.0
2009-07-03 18:44:00,5.31978,5.32053,5.31959,5.31979,13000000.0
2009-07-03 18:45:00,5.31993,5.32088,5.31933,5.32018,13000000.0
2009-07-03 18:46:00,5.32138,5.32138,5.31937,5.32084,12000000.0
2009-07-03 18:47:00,5.32146,5.32146,5.31976,5.32053,14000000.0
2009-07-03 18:48:00,5.32047,5.3212,5.31949,5.32049,15000000.0
2009-07-03 18:49:00,5.3207,5.3207,5.31941,5.31941,12000000.0
2009-07-03 18:50:00,5.31986,5.32093,5.31953,5.32086,9000000.0
2009-07-03 18:51:00,5.32099,5.32099,5.31915,5.32074,17000000.0
2009-07-03 18:52:00,5.32097,5.32117,5.31986,5.3211,9000000.0
2009-07-03 18:53:00,5.32048,5.3216,5.31975,5.32033,14000000.0
2009-07-03 18:54:00,5.32119,5.32119,5.3199,5.3206,14000000.0
2009-07-03 18:55:00,5.32116,5.32116,5.31953,5.32018,10000000.0
2009-07-03 18:56:00,5.3205,5.32073,5.31906,5.32073,16000000.0
2009-07-03 18:57:00,5.32017,5.32017,5.31842,5.31896,17000000.0
2009-07-03 18:58:00,5.31885,5.31955,5.31827,5.31904,14000000.0
2009-07-03 18:59:00,5.31836,5.3186,5.31692,5.31707,14000000.0
2009-07-03 19:00:00,5.31814,5.31814,5.31559,5.31648,15000000.0
2009-07-03 19:01:00,5.31813,5.3198,5.31683,5.31925,15000000.0
2009-07-03 19:02:00,5.31974,5.31974,5.31743,5.31795,14000000.0
2009-07-03 19:03:00,5.31896,5.31921,5.31779,5.31909,14000000.0
2009-07-03 19:04:00,5.31854,5.31933,5.31854,5.31933,12000000.0
2009-07-03 19:05:00,5.31885,5.31885,5.31865,5.31885,15000000.0
2009-07-03 19:06:00,5.31875,5.31879,5.31848,5.31852,16000000.0
2009-07-03 19:07:00,5.31796,5.31966,5.31796,5.31912,20000000.0
2009-07-03 19:08:00,5.31982,5.31982,5.31745,5.31832,8000000.0
2009-07-03 19:09:00,5.3191,5.3192,5.31862,5.31871,17000000.0
2009-07-03 19:10:00,5.31867,5.31887,5.31818,5.31865,9000000.0
2009-07-03 19:11:00,5.3183,5.31934,5.31825,5.31849,16000000.0
2009-07-03 19:12:00,5.31906,5.31928,5.31835,5.31849,13000000.0
2009-07-03 19:13:00,5.31898,5.31915,5.31878,5.31878,10000000.0
2009-07-03 19:14:00,5.31846,5.31954,5.31791,5.31905,20000000.0
2009-07-03 19:15:00,5.31839,5.31974,5.31818,5.31938,12000000.0
2009-07-03 19:16:00,5.32003,5.32003,5.31918,5.31918,8000000.0
2009-07-03 19:17:00,5.31928,5.31935,5.31915,5.31915,18000000.0
2009-07-03 19:18:00,5.31873,5.31936,5.31858,5.31879,11000000.0
2009-07-03 19:19:00,5.31903,5.31987,5.31871,5.31877,12000000.0
2009-07-03 19:20:00,5.31897,5.3202,5.31889,5.3194,14000000.0
2009-07-03 19:21:00,5.3195,5.32043,5.31913,5.31977,13000000.0
2009-07-03 19:22:00,5.32023,5.32023,5.31889,5.31908,12000000.0
2009-07-03 19:23:00,5.3193,5.3199,5.31843,5.31924,14000000.0
2009-07-03 19:24:00,5.31901,5.32011,5.31824,5.3195,19000000.0
2009-07-03 19:25:00,5.31927,5.31945,5.31873,5.31922,8000000.0
2009-07-03 19:26:00,5.31926,5.31974,5.31841,5.3188,7000000.0
2009-07-03 19:27:00,5.31884,5.31941,5.31815,5.31918,20000000.0
2009-07-03 19:28:00,5.31934,5.31991,5.31837,5.31952,17000000.0
2009-07-03 19:29:00,5.31859,5.31941,5.31814,5.31875,10000000.0
2009-07-03 19:30:00,5.31842,5.31949,5.31788,5.31872,15000000.0
2009-07-03 19:31:00,5.31903,5.31903,5.3179,5.31812,11000000.0
2009-07-03 19:32:00,5.31835,5.3195,5.31829,5.31899,9000000.0
2009-07-03 19:33:00,5.31982,5.32001,5.3184,5.31886,14000000.0
2009-07-03 19:34:00,5.3184,5.31965,5.31831,5.31961,17000000.0
2009-07-03 19:35:00,5.31869,5.3198,5.31832,5.31945,8000000.0
2009-07-03 19:36:00,5.31923,5.32024,5.3189,5.31926,15000000.0
2009-07-03 19:37:00,5.31879,5.3197,5.31863,5.31951,8000000.0
2009-07-03 19:38:00,5.31927,5.32023,5.3187,5.31962,15000000.0
2009-07-03 19:39:00,5.31934,5.32026,5.31862,5.31948,17000000.0
2009-07-03 19:40:00,5.31993,5.31999,5.31878,5.31878,16000000.0
2009-07-03 19:41:00,5.31976,5.31987,5.31835,5.31835,11000000.0
2009-07-03 19:42:00,5.32003,5.32005,5.31864,5.31953,15000000.0
2009-07-03 19:43:00,5.31779,5.31989,5.31744,5.31817,14000000.0
2009-07-03 19:44:00,5.31809,5.31945,5.31809,5.31924,14000000.0
2009-07-03 19:45:00,5.31836,5.31939,5.3179,5.3182,15000000.0
2009-07-03 19:46:00,5.31857,5.31892,5.31793,5.31793,15000000.0
2009-07-03 19:47:00,5.31839,5.31941,5.31787,5.31851,16000000.0
2009-07-03 19:48:00,5.31803,5.31925,5.3179,5.3188,16000000.0
2009-07-03 19:49:00,5.31824,5.31913,5.31789,5.31886,8000000.0
2009-07-03 19:50:00,5.31875,5.31875,5.31855,5.31875,9000000.0
2009-07-03 19:51:00,5.31855,5.31875,5.31855,5.31855,19000000.0
2009-07-03 19:52:00,5.3184,5.3188,5.31765,5.31796,11000000.0
2009-07-03 19:53:00,5.31855,5.31855,5.31835,5.31847,14000000.0
2009-07-03 19:54:00,5.31855,5.31855,5.31835,5.31855,18000000.0
2009-07-03 19:55:00,5.31832,5.3193,5.31779,5.31857,13000000.0
2009-07-03 19:56:00,5.31881,5.31881,5.31761,5.3182,10000000.0
2009-07-03 19:57:00,5.31848,5.31855,5.31835,5.31835,16000000.0
2009-07-03 19:58:00,5.31855,5.31876,5.31828,5.31828,15000000.0
2009-07-03 19:59:00,5.31848,5.31855,5.31835,5.31855,14000000.0
2009-07-03 20:00:00,5.31847,5.31855,5.31835,5.31835,11000000.0
2009-07-03 20:01:00,5.31835,5.31855,5.31835,5.31855,24000000.0
2009-07-03 20:02:00,5.31758,5.31766,5.31572,5.31572,11000000.0
2009-07-03 20:03:00,5.31781,5.31804,5.31564,5.31564,11000000.0
2009-07-03 20:04:00,5.31575,5.31652,5.3156,5.31597,10000000.0
2009-07-03 20:05:00,5.31619,5.317,5.31588,5.31651,17000000.0
2009-07-03 20:06:00,5.31677,5.31714,5.31632,5.31666,10000000.0
2009-07-03 20:07:00,5.31759,5.31888,5.31659,5.31785,14000000.0
2009-07-03 20:08:00,5.31752,5.31879,5.3172,5.3172,13000000.0
2009-07-03 20:09:00,5.31729,5.31792,5.31729,5.31792,11000000.0
2009-07-03 20:10:00,5.31845,5.31845,5.31825,5.31825,11000000.0
2009-07-03 20:11:00,5.31763,5.31888,5.31754,5.31873,9000000.0
2009-07-03 20:12:00,5.31917,5.31976,5.3191,5.31976,16000000.0
2009-07-03 20:13:00,5.31872,5.319,5.31766,5.31875,11000000.0
2009-07-03 20:14:00,5.31855,5.31875,5.31855,5.31855,19000000.0
2009-07-03 20:15:00,5.31867,5.31875,5.31855,5.31855,13000000.0
2009-07-03 20:16:00,5.31789,5.31867,5.31727,5.31786,15000000.0
2009-07-03 20:17:00,5.31761,5.31764,5.3171,5.31764,8000000.0
2009-07-03 20:18:00,5.31775,5.31863,5.31748,5.31827,14000000.0
2009-07-03 20:19:00,5.31826,5.3186,5.31719,5.31759,14000000.0
2009-07-03 20:20:00,5.31789,5.31802,5.31777,5.31796,12000000.0
2009-07-03 20:21:00,5.31782,5.31857,5.31718,5.31718,9000000.0
2009-07-03 20:22:00,5.31802,5.31854,5.31723,5.31784,17000000.0
2009-07-03 20:23:00,5.31749,5.31817,5.31734,5.31773,11000000.0
2009-07-03 20:24:00,5.31787,5.31797,5.31774,5.31788,16000000.0
2009-07-03 20:25:00,5.31806,5.31839,5.31741,5.31764,11000000.0
2009-07-03 20:26:00,5.31769,5.31799,5.31769,5.31783,8000000.0
2009-07-03 20:27:00,5.31805,5.31805,5.31785,5.31798,13000000.0
2009-07-03 20:28:00,5.31798,5.31805,5.31785,5.31805,15000000.0
2009-07-03 20:29:00,5.31765,5.31791,5.31678,5.31766,16000000.0
2009-07-03 20:30:00,5.31707,5.31791,5.31685,5.3173,8000000.0
2009-07-03 20:31:00,5.31769,5.31805,5.31742,5.31773,18000000.0
2009-07-03 20:32:00,5.31785,5.31785,5.31765,5.31765,7000000.0
2009-07-03 20:33:00,5.31785,5.31785,5.31765,5.31785,13000000.0
2009-07-03 20:34:00,5.31785,5.31785,5.31765,5.31778,13000000.0
2009-07-03 20:35:00,5.31785,5.31785,5.31765,5.31777,9000000.0
2009-07-03 20:36:00,5.31785,5.31785,5.31765,5.31778,17000000.0
2009-07-03 20:37:00,5.3173,5.3179,5.31679,5.31736,14000000.0
2009-07-03 20:38:00,5.31789,5.31817,5.31706,5.31706,16000000.0
2009-07-03 20:39:00,5.31772,5.31826,5.31772,5.31783,14000000.0
2009-07-03 20:40:00,5.31747,5.31824,5.31716,5.3178,17000000.0
2009-07-03 20:41:00,5.31748,5.31797,5.31748,5.3178,16000000.0
2009-07-03 20:42:00,5.31785,5.31805,5.31785,5.31785,22000000.0
2009-07-03 20:43:00,5.31711,5.3182,5.31711,5.31804,18000000.0
2009-07-03 20:44:00,5.31808,5.31847,5.31793,5.31793,16000000.0
2009-07-03 20:45:00,5.31845,5.31865,5.31845,5.31845,8000000.0
2009-07-03 20:46:00,5.31834,5.31897,5.31747,5.31796,19000000.0
2009-07-03 20:47:00,5.31817,5.31817,5.31719,5.31816,12000000.0
2009-07-03 20:48:00,5.31845,5.31845,5.31819,5.31828,9000000.0
2009-07-03 20:49:00,5.31815,5.31815,5.31715,5.31715,19000000.0
2009-07-03 20:50:00,5.31835,5.31855,5.31835,5.31835,15000000.0
2009-07-03 20:51:00,5.31849,5.31849,5.31815,5.31824,9000000.0
2009-07-03 20:52:00,5.31872,5.31877,5.31787,5.31861,11000000.0
2009-07-03 20:53:00,5.31742,5.31891,5.3174,5.31831,15000000.0
2009-07-03 20:54:00,5.31856,5.31967,5.31822,5.31944,12000000.0
2009-07-03 20:55:00,5.31892,5.31966,5.31821,5.31863,18000000.0
2009-07-03 20:56:00,5.31855,5.31937,5.31855,5.31928,12000000.0
2009-07-03 20:57:00,5.31911,5.3198,5.31858,5.31911,13000000.0
2009-07-03 20:58:00,5.31944,5.32032,5.31912,5.31938,11000000.0
2009-07-03 20:59:00,5.3204,5.32125,5.3203,5.32101,11000000.0
2009-07-03 21:00:00,5.32047,5.32137,5.31958,5.32035,17000000.0
2009-07-03 21:01:00,5.32119,5.32133,5.3198,5.32005,10000000.0
2009-07-03 21:02:00,5.32118,5.32134,5.32003,5.32006,8000000.0
2009-07-03 21:03:00,5.31999,5.32129,5.31993,5.32087,19000000.0
2009-07-03 21:04:00,5.32075,5.32095,5.32075,5.32075,18000000.0
2009-07-03 21:05:00,5.32075,5.32095,5.32075,5.32075,14000000.0
2009-07-03 21:06:00,5.3205,5.32057,5.31961,5.31961,12000000.0
2009-07-03 21:07:00,5.32065,5.32091,5.3206,5.32091,10000000.0
2009-07-03 21:08:00,5.32036,5.32121,5.31945,5.31995,14000000.0
2009-07-03 21:09:00,5.32066,5.32066,5.3195,5.32043,16000000.0
2009-07-03 21:10:00,5.32055,5.32075,5.32055,5.32075,15000000.0
2009-07-03 21:11:00,5.32012,5.32063,5.31935,5.31968,13000000.0
2009-07-03 21:12:00,5.32041,5.32064,5.32005,5.32059,10000000.0
2009-07-03 21:13:00,5.32116,5.32116,5.31983,5.32002,14000000.0
2009-07-03 21:14:00,5.32065,5.32083,5.32035,5.32056,10000000.0
2009-07-03 21:15:00,5.31999,5.32075,5.31913,5.32075,15000000.0
2009-07-03 21:16:00,5.32089,5.32089,5.31921,5.32056,11000000.0
2009-07-03 21:17:00,5.31994,5.32067,5.31936,5.31949,13000000.0
2009-07-03 21:18:00,5.31898,5.32032,5.3188,5.3191,17000000.0
2009-07-03 21:19:00,5.31983,5.32009,5.31973,5.32009,12000000.0
2009-07-03 21:20:00,5.31995,5.32015,5.31995,5.32015,14000000.0
2009-07-03 21:21:00,5.32015,5.32015,5.31995,5.31995,11000000.0
2009-07-03 21:22:00,5.32058,5.32058,5.31921,5.32031,9000000.0
2009-07-03 21:23:00,5.31977,5.31991,5.31943,5.31985,7000000.0
2009-07-03 21:24:00,5.31995,5.32015,5.31995,5.31995,11000000.0
2009-07-03 21:25:00,5.31968,5.32004,5.31916,5.31951,7000000.0
2009-07-03 21:26:00,5.31977,5.32052,5.31917,5.31939,13000000.0
2009-07-03 21:27:00,5.3204,5.3205,5.32028,5.32046,11000000.0
2009-07-03 21:28:00,5.3192,5.32082,5.3192,5.32061,15000000.0
2009-07-03 21:29:00,5.32092,5.32117,5.32002,5.32002,12000000.0
2009-07-03 21:30:00,5.32147,5.32147,5.32044,5.32067,10000000.0
2009-07-03 21:31:00,5.32065,5.32085,5.32065,5.32078,10000000.0
2009-07-03 21:32:00,5.3206,5.32128,5.32007,5.32088,12000000.0
2009-07-03 21:33:00,5.32106,5.32112,5.32087,5.32099,19000000.0
2009-07-03 21:34:00,5.32052,5.32092,5.31991,5.32058,8000000.0
2009-07-03 21:35:00,5.32131,5.32148,5.32045,5.32057,20000000.0
2009-07-03 21:36:00,5.31985,5.32175,5.31985,5.32073,19000000.0
2009-07-03 21:37:00,5.32195,5.32195,5.32036,5.32129,19000000.0
2009-07-03 21:38:00,5.3216,5.32234,5.32074,5.3219,13000000.0
2009-07-03 21:39:00,5.32213,5.32341,5.3213,5.32219,17000000.0
2009-07-03 21:40:00,5.32282,5.32617,5.32242,5.32617,7000000.0
2009-07-03 21:41:00,5.32486,5.32559,5.32449,5.32518,11000000.0
2009-07-03 21:42:00,5.32403,5.3266,5.32403,5.32592,18000000.0
2009-07-03 21:43:00,5.32692,5.32707,5.32454,5.32624,13000000.0
2009-07-03 21:44:00,5.32642,5.3268,5.32541,5.32541,16000000.0
2009-07-03 21:45:00,5.32633,5.32637,5.32446,5.32471,11000000.0
2009-07-03 21:46:00,5.3255,5.3255,5.32305,5.32318,13000000.0
2009-07-03 21:47:00,5.32444,5.32486,5.32386,5.32414,13000000.0
2009-07-03 21:48:00,5.32408,5.32481,5.32321,5.32447,17000000.0
2009-07-03 21:49:00,5.32404,5.32404,5.32244,5.32244,8000000.0
2009-07-03 21:50:00,5.32234,5.32321,5.32214,5.32321,11000000.0
2009-07-03 21:51:00,5.32319,5.32345,5.32187,5.32265,13000000.0
2009-07-03 21:52:00,5.32242,5.32274,5.32162,5.32198,13000000.0
2009-07-03 21:53:00,5.32217,5.32246,5.32134,5.32209,14000000.0
2009-07-03 21:54:00,5.32352,5.32382,5.321,5.321,11000000.0
2009-07-03 21:55:00,5.32167,5.32363,5.32036,5.32363,17000000.0
2009-07-03 21:56:00,5.32162,5.32258,5.32102,5.32172,12000000.0
2009-07-03 21:57:00,5.32154,5.32228,5.32086,5.32216,16000000.0
2009-07-03 21:58:00,5.32192,5.32224,5.32103,5.3214,9000000.0
2009-07-03 21:59:00,5.32117,5.32174,5.32006,5.32116,18000000.0
2009-07-03 22:00:00,5.31996,5.32231,5.31996,5.3218,13000000.0
2009-07-03 22:01:00,5.32151,5.32342,5.32119,5.32269,11000000.0
2009-07-03 22:02:00,5.32087,5.32187,5.32038,5.32097,17000000.0
2009-07-03 22:03:00,5.3219,5.32197,5.32,5.32181,23000000.0
2009-07-03 22:04:00,5.32172,5.3226,5.32142,5.32205,15000000.0
2009-07-03 22:05:00,5.32216,5.32274,5.32147,5.32228,14000000.0
2009-07-03 22:06:00,5.32303,5.32413,5.322,5.32248,15000000.0
2009-07-03 22:07:00,5.32041,5.32204,5.3198,5.32192,9000000.0
2009-07-03 22:08:00,5.32092,5.3223,5.31992,5.32016,18000000.0
2009-07-03 22:09:00,5.32199,5.32311,5.32127,5.32127,11000000.0
2009-07-03 22:10:00,5.32186,5.32315,5.3216,5.32243,7000000.0
2009-07-03 22:11:00,5.32242,5.3232,5.32203,5.32241,8000000.0
2009-07-03 22:12:00,5.32277,5.32277,5.32228,5.32228,16000000.0
2009-07-03 22:13:00,5.32306,5.32322,5.32186,5.32285,24000000.0
2009-07-03 22:14:00,5.32257,5.3234,5.32191,5.3234,9000000.0
2009-07-03 22:15:00,5.32256,5.32335,5.32242,5.32242,10000000.0
2009-07-03 22:16:00,5.32174,5.32335,5.32174,5.3233,13000000.0
2009-07-03 22:17:00,5.32318,5.32423,5.3222,5.3222,20000000.0
2009-07-03 22:18:00,5.32323,5.32364,5.32209,5.32209,11000000.0
2009-07-03 22:19:00,5.32264,5.32392,5.32253,5.32387,15000000.0
2009-07-03 22:20:00,5.32445,5.32445,5.32288,5.32402,16000000.0
2009-07-03 22:21:00,5.32407,5.32407,5.32231,5.3234,12000000.0
2009-07-03 22:22:00,5.32441,5.32441,5.32255,5.32361,14000000.0
2009-07-03 22:23:00,5.32332,5.3239,5.32274,5.32279,11000000.0
2009-07-03 22:24:00,5.32361,5.32415,5.32243,5.32415,16000000.0
2009-07-03 22:25:00,5.32221,5.32451,5.32221,5.32399,14000000.0
2009-07-03 22:26:00,5.32411,5.32411,5.32281,5.32301,10000000.0
2009-07-03 22:27:00,5.32398,5.32463,5.32271,5.32385,14000000.0
2009-07-03 22:28:00,5.32261,5.32442,5.32261,5.32442,12000000.0
2009-07-03 22:29:00,5.32322,5.32385,5.32229,5.32251,13000000.0
2009-07-03 22:30:00,5.32305,5.32321,5.3222,5.32296,8000000.0
2009-07-03 22:31:00,5.32339,5.32415,5.32339,5.32415,11000000.0
2009-07-03 22:32:00,5.32328,5.32394,5.32274,5.3236,20000000.0
2009-07-03 22:33:00,5.32275,5.32316,5.32174,5.32266,11000000.0
2009-07-03 22:34:00,5.32264,5.32331,5.3221,5.32228,10000000.0
2009-07-03 22:35:00,5.32228,5.32314,5.32082,5.32233,13000000.0
2009-07-03 22:36:00,5.32074,5.3222,5.32074,5.32205,9000000.0
2009-07-03 22:37:00,5.32228,5.32235,5.32215,5.32235,13000000.0
2009-07-03 22:38:00,5.32265,5.32265,5.32143,5.32188,9000000.0
2009-07-03 22:39:00,5.32235,5.32255,5.32235,5.32235,12000000.0
2009-07-03 22:40:00,5.32172,5.32172,5.32068,5.32068,9000000.0
2009-07-03 22:41:00,5.3216,5.32199,5.32133,5.32199,14000000.0
2009-07-03 22:42:00,5.32077,5.32126,5.31957,5.32122,13000000.0
2009-07-03 22:43:00,5.32083,5.32101,5.31959,5.32099,12000000.0
2009-07-03 22:44:00,5.31967,5.32164,5.31967,5.32148,15000000.0
2009-07-03 22:45:00,5.31994,5.3218,5.31994,5.32144,13000000.0
2009-07-03 22:46:00,5.32019,5.32086,5.32019,5.32078,14000000.0
2009-07-03 22:47:00,5.32121,5.3217,5.32067,5.3208,15000000.0
2009-07-03 22:48:00,5.3207,5.3213,5.32,5.32038,13000000.0
2009-07-03 22:49:00,5.32124,5.32124,5.31992,5.32073,13000000.0
2009-07-03 22:50:00,5.32076,5.32196,5.3202,5.3202,15000000.0
2009-07-03 22:51:00,5.32148,5.32155,5.32135,5.32135,14000000.0
2009-07-03 22:52:00,5.32151,5.32182,5.32046,5.32111,9000000.0
2009-07-03 22:53:00,5.32074,5.32115,5.31922,5.31935,15000000.0
2009-07-03 22:54:00,5.31959,5.32008,5.31863,5.31876,17000000.0
2009-07-03 22:55:00,5.31977,5.31977,5.31741,5.31784,16000000.0
2009-07-03 22:56:00,5.31946,5.31959,5.31795,5.31806,13000000.0
2009-07-03 22:57:00,5.31922,5.31993,5.3184,5.3186,8000000.0
2009-07-03 22:58:00,5.31974,5.3217,5.31887,5.31988,8000000.0
2009-07-03 22:59:00,5.31842,5.32004,5.31817,5.3197,19000000.0
2009-07-06 02:00:00,5.32798,5.32802,5.32783,5.32792,11000000.0
2009-07-06 02:01:00,5.32856,5.329,5.32717,5.32745,11000000.0
2009-07-06 02:02:00,5.32904,5.32928,5.32745,5.32745,13000000.0
2009-07-06 02:03:00,5.32898,5.32903,5.32811,5.32895,8000000.0
2009-07-06 02:04:00,5.32792,5.32886,5.32745,5.32801,18000000.0
2009-07-06 02:05:00,5.32773,5.32824,5.32705,5.32779,14000000.0
2009-07-06 02:06:00,5.32762,5.32815,5.32664,5.32664,18000000.0
2009-07-06 02:07:00,5.32827,5.32829,5.32696,5.32696,12000000.0
2009-07-06 02:08:00,5.3283,5.3283,5.32676,5.32812,12000000.0
2009-07-06 02:09:00,5.32743,5.32753,5.32608,5.32608,11000000.0
2009-07-06 02:10:00,5.32625,5.32695,5.32532,5.32532,10000000.0
2009-07-06 02:11:00,5.32522,5.32706,5.32511,5.32663,16000000.0
2009-07-06 02:12:00,5.32638,5.32708,5.32584,5.32684,17000000.0
2009-07-06 02:13:00,5.32494,5.32635,5.32494,5.32624,9000000.0
2009-07-06 02:14:00,5.32511,5.32711,5.32511,5.32711,16000000.0
2009-07-06 02:15:00,5.32578,5.32758,5.32578,5.32716,15000000.0
2009-07-06 02:16:00,5.32646,5.32751,5.32626,5.32628,16000000.0
2009-07-06 02:17:00,5.32738,5.32773,5.32619,5.32746,14000000.0
2009-07-06 02:18:00,5.32593,5.32732,5.32593,5.32652,16000000.0
2009-07-06 02:19:00,5.32731,5.32731,5.32552,5.32565,11000000.0
2009-07-06 02:20:00,5.32732,5.32749,5.32615,5.32727,10000000.0
2009-07-06 02:21:00,5.32701,5.32722,5.3261,5.32692,18000000.0
2009-07-06 02:22:00,5.32767,5.32767,5.32625,5.32718,15000000.0
2009-07-06 02:23:00,5.32692,5.32692,5.3256,5.32582,16000000.0
2009-07-06 02:24:00,5.32667,5.32689,5.32533,5.32647,12000000.0
2009-07-06 02:25:00,5.32693,5.32789,5.32592,5.32672,18000000.0
2009-07-06 02:26:00,5.32767,5.32781,5.32646,5.32724,8000000.0
2009-07-06 02:27:00,5.32789,5.32871,5.32696,5.32871,12000000.0
2009-07-06 02:28:00,5.32852,5.32852,5.32658,5.32687,15000000.0
2009-07-06 02:29:00,5.32645,5.32722,5.32618,5.32722,15000000.0
2009-07-06 02:30:00,5.32693,5.32797,5.32596,5.32734,19000000.0
2009-07-06 02:31:00,5.32565,5.32708,5.32504,5.32565,13000000.0
2009-07-06 02:32:00,5.3257,5.32671,5.32528,5.32565,17000000.0
2009-07-06 02:33:00,5.32663,5.32663,5.32509,5.32552,10000000.0
2009-07-06 02:34:00,5.32503,5.32506,5.32389,5.32483,11000000.0
2009-07-06 02:35:00,5.32477,5.32477,5.32276,5.32372,14000000.0
2009-07-06 02:36:00,5.32283,5.32456,5.3228,5.32425,13000000.0
2009-07-06 02:37:00,5.32461,5.32477,5.32402,5.32426,9000000.0
2009-07-06 02:38:00,5.32395,5.32464,5.32315,5.32464,12000000.0
2009-07-06 02:39:00,5.32318,5.32413,5.32254,5.32348,11000000.0
2009-07-06 02:40:00,5.324,5.324,5.32132,5.32132,19000000.0
2009-07-06 02:41:00,5.32253,5.32253,5.3212,5.32213,12000000.0
2009-07-06 02:42:00,5.32168,5.32246,5.32083,5.32083,11000000.0
2009-07-06 02:43:00,5.32228,5.32267,5.32113,5.32206,12000000.0
2009-07-06 02:44:00,5.32,5.32198,5.31992,5.32163,9000000.0
2009-07-06 02:45:00,5.32101,5.32172,5.31989,5.31989,13000000.0
2009-07-06 02:46:00,5.32061,5.32148,5.32044,5.32148,11000000.0
2009-07-06 02:47:00,5.32038,5.32216,5.32031,5.32076,10000000.0
2009-07-06 02:48:00,5.32144,5.32187,5.32076,5.32187,11000000.0
2009-07-06 02:49:00,5.32072,5.32174,5.32045,5.32156,10000000.0
2009-07-06 02:50:00,5.32117,5.32206,5.32044,5.32145,17000000.0
2009-07-06 02:51:00,5.32159,5.32184,5.32033,5.32043,15000000.0
2009-07-06 02:52:00,5.32087,5.32158,5.31998,5.32037,13000000.0
2009-07-06 02:53:00,5.32096,5.3215,5.31961,5.3206,12000000.0
2009-07-06 02:54:00,5.31976,5.32216,5.31976,5.32216,13000000.0
2009-07-06 02:55:00,5.32241,5.32366,5.32161,5.32294,13000000.0
2009-07-06 02:56:00,5.32271,5.32366,5.3217,5.32282,13000000.0
2009-07-06 02:57:00,5.32238,5.32323,5.32238,5.32323,10000000.0
2009-07-06 02:58:00,5.32315,5.32361,5.32234,5.32361,15000000.0
2009-07-06 02:59:00,5.32298,5.32394,5.32262,5.32288,12000000.0
2009-07-06 03:00:00,5.32299,5.32392,5.32288,5.32288,17000000.0
2009-07-06 03:01:00,5.32362,5.32435,5.32315,5.32435,9000000.0
2009-07-06 03:02:00,5.32313,5.32331,5.32202,5.32232,15000000.0
2009-07-06 03:03:00,5.32255,5.32338,5.32222,5.32321,14000000.0
2009-07-06 03:04:00,5.32248,5.32279,5.3219,5.3219,11000000.0
2009-07-06 03:05:00,5.32293,5.32305,5.32184,5.32283,12000000.0
2009-07-06 03:06:00,5.32253,5.32321,5.32163,5.32163,12000000.0
2009-07-06 03:07:00,5.32282,5.32298,5.32142,5.32287,18000000.0
2009-07-06 03:08:00,5.32324,5.32334,5.32093,5.32199,9000000.0
2009-07-06 03:09:00,5.32046,5.32216,5.32046,5.32163,9000000.0
2009-07-06 03:10:00,5.32107,5.32291,5.32104,5.32235,11000000.0
2009-07-06 03:11:00,5.32218,5.32328,5.32174,5.32309,16000000.0
2009-07-06 03:12:00,5.32216,5.3238,5.32216,5.3238,8000000.0
2009-07-06 03:13:00,5.32338,5.32385,5.32243,5.32247,12000000.0
2009-07-06 03:14:00,5.32355,5.32459,5.32318,5.32452,16000000.0
2009-07-06 03:15:00,5.32354,5.32501,5.32339,5.32501,10000000.0
2009-07-06 03:16:00,5.32544,5.32612,5.32432,5.32432,16000000.0
2009-07-06 03:17:00,5.32533,5.32561,5.32351,5.32384,16000000.0
2009-07-06 03:18:00,5.32399,5.32511,5.32399,5.32486,9000000.0
2009-07-06 03:19:00,5.32376,5.32446,5.32331,5.32366,10000000.0
2009-07-06 03:20:00,5.32437,5.32437,5.32218,5.32311,20000000.0
2009-07-06 03:21:00,5.32443,5.32493,5.32269,5.32334,18000000.0
2009-07-06 03:22:00,5.32426,5.32426,5.32264,5.32264,15000000.0
2009-07-06 03:23:00,5.32351,5.32456,5.32313,5.32398,15000000.0
2009-07-06 03:24:00,5.32394,5.32453,5.32281,5.32345,12000000.0
2009-07-06 03:25:00,5.32428,5.32428,5.32182,5.32182,15000000.0
2009-07-06 03:26:00,5.32224,5.32343,5.32172,5.32197,19000000.0
2009-07-06 03:27:00,5.32212,5.32293,5.32166,5.32293,8000000.0
2009-07-06 03:28:00,5.32244,5.32244,5.32136,5.3217,13000000.0
2009-07-06 03:29:00,5.32192,5.32251,5.32111,5.32111,9000000.0
2009-07-06 03:30:00,5.32218,5.32306,5.32146,5.32222,17000000.0
2009-07-06 03:31:00,5.32373,5.32386,5.32225,5.32274,7000000.0
2009-07-06 03:32:00,5.32347,5.32527,5.32257,5.32448,15000000.0
2009-07-06 03:33:00,5.3244,5.32548,5.32394,5.3242,14000000.0
2009-07-06 03:34:00,5.32522,5.3256,5.32285,5.32285,13000000.0
2009-07-06 03:35:00,5.32372,5.32372,5.32267,5.32269,9000000.0
2009-07-06 03:36:00,5.32296,5.32367,5.32207,5.32235,13000000.0
2009-07-06 03:37:00,5.32315,5.32394,5.32234,5.32394,13000000.0
2009-07-06 03:38:00,5.32282,5.3233,5.32162,5.32274,14000000.0
2009-07-06 03:39:00,5.32333,5.32354,5.3217,5.32264,11000000.0
2009-07-06 03:40:00,5.32204,5.323,5.32085,5.32267,12000000.0
2009-07-06 03:41:00,5.32211,5.32211,5.31915,5.3199,19000000.0
2009-07-06 03:42:00,5.31836,5.32048,5.31826,5.31955,10000000.0
2009-07-06 03:43:00,5.31943,5.32008,5.31766,5.31923,12000000.0
2009-07-06 03:44:00,5.31891,5.3195,5.31734,5.31879,12000000.0
2009-07-06 03:45:00,5.3182,5.31892,5.31673,5.31823,14000000.0
2009-07-06 03:46:00,5.31849,5.32043,5.31849,5.31924,13000000.0
2009-07-06 03:47:00,5.32025,5.32046,5.31854,5.31891,9000000.0
2009-07-06 03:48:00,5.32016,5.32025,5.3189,5.31915,8000000.0
2009-07-06 03:49:00,5.3197,5.3197,5.31702,5.31798,19000000.0
2009-07-06 03:50:00,5.31811,5.31911,5.31766,5.31835,12000000.0
2009-07-06 03:51:00,5.3194,5.32043,5.31864,5.31872,15000000.0
2009-07-06 03:52:00,5.31826,5.32094,5.31825,5.32094,11000000.0
2009-07-06 03:53:00,5.32055,5.32105,5.31954,5.32019,12000000.0
2009-07-06 03:54:00,5.32115,5.32126,5.31972,5.32067,12000000.0
2009-07-06 03:55:00,5.32097,5.32245,5.32086,5.32146,12000000.0
2009-07-06 03:56:00,5.32299,5.32299,5.32159,5.32212,14000000.0
2009-07-06 03:57:00,5.32328,5.32328,5.32103,5.32279,15000000.0
2009-07-06 03:58:00,5.32301,5.32391,5.32192,5.32296,12000000.0
2009-07-06 03:59:00,5.32145,5.32296,5.3208,5.32245,17000000.0
2009-07-06 04:00:00,5.32217,5.3222,5.32066,5.32215,14000000.0
2009-07-06 04:01:00,5.32199,5.32199,5.31968,5.31968,13000000.0
2009-07-06 04:02:00,5.32084,5.32154,5.31985,5.31985,16000000.0
2009-07-06 04:03:00,5.32049,5.3213,5.31981,5.32044,14000000.0
2009-07-06 04:04:00,5.32157,5.32157,5.31981,5.32085,19000000.0
2009-07-06 04:05:00,5.3206,5.32168,5.32045,5.32097,12000000.0
2009-07-06 04:06:00,5.32032,5.32302,5.32029,5.32188,18000000.0
2009-07-06 04:07:00,5.32128,5.3234,5.32074,5.32077,16000000.0
2009-07-06 04:08:00,5.32076,5.32188,5.32075,5.32181,8000000.0
2009-07-06 04:09:00,5.32276,5.32276,5.32114,5.32214,13000000.0
2009-07-06 04:10:00,5.32116,5.3221,5.31995,5.32061,14000000.0
2009-07-06 04:11:00,5.32057,5.32134,5.31968,5.32076,18000000.0
2009-07-06 04:12:00,5.32016,5.32088,5.31929,5.31929,10000000.0
2009-07-06 04:13:00,5.31955,5.32088,5.3195,5.3207,14000000.0
2009-07-06 04:14:00,5.32171,5.32171,5.31972,5.32094,20000000.0
2009-07-06 04:15:00,5.32004,5.32164,5.31992,5.32091,14000000.0
2009-07-06 04:16:00,5.32068,5.32068,5.31815,5.32003,15000000.0
2009-07-06 04:17:00,5.32001,5.3213,5.3196,5.3207,22000000.0
2009-07-06 04:18:00,5.32032,5.32088,5.31985,5.32024,17000000.0
2009-07-06 04:19:00,5.31982,5.32188,5.31982,5.32154,12000000.0
2009-07-06 04:20:00,5.32248,5.32267,5.32107,5.32196,17000000.0
2009-07-06 04:21:00,5.32188,5.32249,5.32094,5.32094,13000000.0
2009-07-06 04:22:00,5.3228,5.3232,5.3214,5.32276,14000000.0
2009-07-06 04:23:00,5.32246,5.32367,5.32246,5.32247,9000000.0
2009-07-06 04:24:00,5.32289,5.32338,5.3222,5.32248,9000000.0
2009-07-06 04:25:00,5.32258,5.32301,5.32176,5.32258,13000000.0
2009-07-06 04:26:00,5.32187,5.32294,5.32081,5.32148,12000000.0
2009-07-06 04:27:00,5.32203,5.3228,5.32157,5.32167,16000000.0
2009-07-06 04:28:00,5.32379,5.32508,5.32276,5.32409,11000000.0
2009-07-06 04:29:00,5.32483,5.32632,5.32479,5.32574,20000000.0
2009-07-06 04:30:00,5.32508,5.32672,5.32477,5.32604,16000000.0
2009-07-06 04:31:00,5.32699,5.328,5.32659,5.32728,12000000.0
2009-07-06 04:32:00,5.32718,5.32754,5.32651,5.32689,11000000.0
2009-07-06 04:33:00,5.3261,5.32757,5.32595,5.32707,14000000.0
2009-07-06 04:34:00,5.32666,5.32739,5.32641,5.32697,11000000.0
2009-07-06 04:35:00,5.32838,5.33088,5.32763,5.32925,14000000.0
2009-07-06 04:36:00,5.32929,5.33032,5.32806,5.32863,11000000.0
2009-07-06 04:37:00,5.32948,5.33015,5.32749,5.32912,15000000.0
2009-07-06 04:38:00,5.32933,5.32933,5.32815,5.32815,7000000.0
2009-07-06 04:39:00,5.32791,5.32886,5.32522,5.32522,19000000.0
2009-07-06 04:40:00,5.32537,5.32778,5.32476,5.32649,14000000.0
2009-07-06 04:41:00,5.32756,5.32828,5.32558,5.32808,12000000.0
2009-07-06 04:42:00,5.32847,5.3286,5.32746,5.32793,11000000.0
2009-07-06 04:43:00,5.32747,5.32769,5.32545,5.32624,15000000.0
2009-07-06 04:44:00,5.32693,5.32735,5.32542,5.32542,13000000.0
2009-07-06 04:45:00,5.32483,5.32665,5.32483,5.32522,19000000.0
2009-07-06 04:46:00,5.32663,5.32774,5.3249,5.32692,14000000.0
2009-07-06 04:47:00,5.32637,5.32784,5.32599,5.32739,7000000.0
2009-07-06 04:48:00,5.32703,5.32703,5.32593,5.32649,14000000.0
2009-07-06 04:49:00,5.32639,5.32639,5.32453,5.32463,12000000.0
2009-07-06 04:50:00,5.32429,5.3252,5.32376,5.32376,9000000.0
2009-07-06 04:51:00,5.32439,5.32453,5.32325,5.32404,16000000.0
2009-07-06 04:52:00,5.32406,5.3249,5.32359,5.3249,14000000.0
2009-07-06 04:53:00,5.32411,5.32437,5.32227,5.3233,12000000.0
2009-07-06 04:54:00,5.32443,5.32472,5.32301,5.32394,9000000.0
2009-07-06 04:55:00,5.32384,5.3247,5.3234,5.3242,19000000.0
2009-07-06 04:56:00,5.32417,5.32604,5.32377,5.32467,17000000.0
2009-07-06 04:57:00,5.32565,5.32627,5.32491,5.32567,15000000.0
2009-07-06 04:58:00,5.32583,5.32583,5.3242,5.3242,7000000.0
2009-07-06 04:59:00,5.32444,5.32504,5.32359,5.32459,10000000.0
2009-07-06 05:00:00,5.32393,5.32483,5.32301,5.32309,19000000.0
2009-07-06 05:01:00,5.32492,5.32492,5.32408,5.32475,8000000.0
2009-07-06 05:02:00,5.32379,5.32488,5.32324,5.32423,8000000.0
2009-07-06 05:03:00,5.32189,5.32369,5.32181,5.32241,13000000.0
2009-07-06 05:04:00,5.32291,5.32454,5.32266,5.32372,16000000.0
2009-07-06 05:05:00,5.32406,5.32406,5.32186,5.32186,17000000.0
2009-07-06 05:06:00,5.32281,5.32281,5.32142,5.32249,15000000.0
2009-07-06 05:07:00,5.32158,5.32222,5.32096,5.32159,9000000.0
2009-07-06 05:08:00,5.32057,5.32215,5.32033,5.32137,14000000.0
2009-07-06 05:09:00,5.32251,5.32254,5.32093,5.32159,15000000.0
2009-07-06 05:10:00,5.32134,5.32234,5.32084,5.32187,13000000.0
2009-07-06 05:11:00,5.32293,5.32376,5.32103,5.32306,13000000.0
2009-07-06 05:12:00,5.32277,5.32359,5.322,5.32273,15000000.0
2009-07-06 05:13:00,5.32201,5.32565,5.32201,5.32501,14000000.0
2009-07-06 05:14:00,5.32507,5.32592,5.32443,5.32484,13000000.0
2009-07-06 05:15:00,5.32413,5.32581,5.3239,5.32448,15000000.0
2009-07-06 05:16:00,5.32529,5.32558,5.32432,5.32432,12000000.0
2009-07-06 05:17:00,5.32412,5.32544,5.32403,5.32403,13000000.0
2009-07-06 05:18:00,5.32359,5.32527,5.32357,5.32392,14000000.0
2009-07-06 05:19:00,5.32451,5.32456,5.32353,5.32386,9000000.0
2009-07-06 05:20:00,5.3232,5.32445,5.32293,5.32319,12000000.0
2009-07-06 05:21:00,5.32479,5.32481,5.32398,5.32398,9000000.0
2009-07-06 05:22:00,5.32454,5.32471,5.32328,5.32328,13000000.0
2009-07-06 05:23:00,5.3243,5.32474,5.32372,5.32451,9000000.0
2009-07-06 05:24:00,5.32333,5.32442,5.32235,5.32235,13000000.0
2009-07-06 05:25:00,5.32343,5.3244,5.32275,5.32305,10000000.0
2009-07-06 05:26:00,5.32373,5.32447,5.3227,5.3227,11000000.0
2009-07-06 05:27:00,5.3238,5.3242,5.32278,5.32306,20000000.0
2009-07-06 05:28:00,5.32361,5.32382,5.32288,5.32341,11000000.0
2009-07-06 05:29:00,5.32358,5.32471,5.32299,5.32436,8000000.0
2009-07-06 05:30:00,5.32564,5.32564,5.32446,5.32488,13000000.0
2009-07-06 05:31:00,5.32495,5.32568,5.32417,5.325,12000000.0
2009-07-06 05:32:00,5.32527,5.32562,5.32448,5.32509,14000000.0
2009-07-06 05:33:00,5.32506,5.32554,5.32466,5.32537,10000000.0
2009-07-06 05:34:00,5.32561,5.32664,5.32447,5.32633,14000000.0
2009-07-06 05:35:00,5.32686,5.32764,5.32554,5.32558,16000000.0
2009-07-06 05:36:00,5.32518,5.32686,5.32455,5.32455,11000000.0
2009-07-06 05:37:00,5.3249,5.32582,5.32423,5.32582,14000000.0
2009-07-06 05:38:00,5.3258,5.32595,5.32414,5.32426,12000000.0
2009-07-06 05:39:00,5.32451,5.32531,5.32389,5.32521,16000000.0
2009-07-06 05:40:00,5.32562,5.32601,5.32388,5.32484,15000000.0
2009-07-06 05:41:00,5.32567,5.32596,5.32498,5.32596,11000000.0
2009-07-06 05:42:00,5.32656,5.32686,5.32517,5.32651,20000000.0
2009-07-06 05:43:00,5.32725,5.32725,5.32577,5.32646,13000000.0
2009-07-06 05:44:00,5.32709,5.32709,5.32483,5.32535,10000000.0
2009-07-06 05:45:00,5.32552,5.32552,5.32441,5.32523,9000000.0
2009-07-06 05:46:00,5.32554,5.32636,5.32482,5.32482,24000000.0
2009-07-06 05:47:00,5.32491,5.32569,5.32369,5.32491,16000000.0
2009-07-06 05:48:00,5.324,5.32409,5.32304,5.3238,8000000.0
2009-07-06 05:49:00,5.32424,5.32424,5.32276,5.32276,7000000.0
2009-07-06 05:50:00,5.32447,5.32447,5.32322,5.32336,11000000.0
2009-07-06 05:51:00,5.32333,5.32442,5.32268,5.32442,18000000.0
2009-07-06 05:52:00,5.32342,5.3248,5.32328,5.32362,9000000.0
2009-07-06 05:53:00,5.3254,5.32547,5.32374,5.32453,15000000.0
2009-07-06 05:54:00,5.32417,5.32523,5.32357,5.32357,14000000.0
2009-07-06 05:55:00,5.3246,5.3246,5.32337,5.32405,15000000.0
2009-07-06 05:56:00,5.32404,5.32439,5.32282,5.32439,23000000.0
2009-07-06 05:57:00,5.32379,5.32473,5.32322,5.32322,17000000.0
2009-07-06 05:58:00,5.32432,5.32432,5.3226,5.32267,11000000.0
2009-07-06 05:59:00,5.32235,5.32406,5.32234,5.32279,13000000.0
2009-07-06 06:00:00,5.32325,5.32401,5.32259,5.32398,18000000.0
2009-07-06 06:01:00,5.32311,5.32361,5.32261,5.32277,9000000.0
2009-07-06 06:02:00,5.32274,5.32386,5.32241,5.32386,16000000.0
2009-07-06 06:03:00,5.32345,5.32358,5.32132,5.32196,12000000.0
2009-07-06 06:04:00,5.3214,5.3226,5.32134,5.32192,17000000.0
2009-07-06 06:05:00,5.32078,5.32206,5.32043,5.32205,11000000.0
2009-07-06 06:06:00,5.32083,5.3214,5.32044,5.32096,14000000.0
2009-07-06 06:07:00,5.32109,5.32177,5.31971,5.32141,13000000.0
2009-07-06 06:08:00,5.32063,5.32309,5.32063,5.32258,13000000.0
2009-07-06 06:09:00,5.32068,5.32218,5.32068,5.32195,11000000.0
2009-07-06 06:10:00,5.32268,5.32268,5.32096,5.32096,8000000.0
2009-07-06 06:11:00,5.3224,5.32276,5.32099,5.32179,17000000.0
2009-07-06 06:12:00,5.32226,5.32226,5.32012,5.32066,13000000.0
2009-07-06 06:13:00,5.3198,5.32089,5.31914,5.32053,13000000.0
2009-07-06 06:14:00,5.32007,5.32102,5.31964,5.32086,11000000.0
2009-07-06 06:15:00,5.31917,5.32039,5.31858,5.31927,16000000.0
2009-07-06 06:16:00,5.31857,5.31893,5.31697,5.31781,13000000.0
2009-07-06 06:17:00,5.31814,5.31935,5.31786,5.31935,18000000.0
2009-07-06 06:18:00,5.31916,5.31916,5.31693,5.31693,11000000.0
2009-07-06 06:19:00,5.31788,5.3195,5.31788,5.31833,7000000.0
2009-07-06 06:20:00,5.31979,5.32053,5.3191,5.31967,17000000.0
2009-07-06 06:21:00,5.32022,5.32081,5.31897,5.31978,13000000.0
2009-07-06 06:22:00,5.31944,5.32076,5.319,5.31945,19000000.0
2009-07-06 06:23:00,5.31937,5.32076,5.31883,5.32018,19000000.0
2009-07-06 06:24:00,5.32019,5.32093,5.31874,5.31977,20000000.0
2009-07-06 06:25:00,5.31961,5.32055,5.31906,5.31906,8000000.0
2009-07-06 06:26:00,5.31922,5.32043,5.31917,5.3203,19000000.0
2009-07-06 06:27:00,5.31989,5.31998,5.31886,5.31924,12000000.0
2009-07-06 06:28:00,5.31963,5.31963,5.31828,5.31853,10000000.0
2009-07-06 06:29:00,5.31928,5.31981,5.31864,5.3191,10000000.0
2009-07-06 06:30:00,5.31936,5.32026,5.3186,5.31982,12000000.0
2009-07-06 06:31:00,5.31924,5.32027,5.31874,5.31977,15000000.0
2009-07-06 06:32:00,5.31896,5.3194,5.31848,5.31902,11000000.0
2009-07-06 06:33:00,5.31923,5.31964,5.31831,5.31831,13000000.0
2009-07-06 06:34:00,5.31757,5.31947,5.31739,5.31933,7000000.0
2009-07-06 06:35:00,5.31875,5.31914,5.31813,5.31826,11000000.0
2009-07-06 06:36:00,5.31928,5.31969,5.31865,5.31968,7000000.0
2009-07-06 06:37:00,5.31992,5.31992,5.31812,5.31913,9000000.0
2009-07-06 06:38:00,5.31894,5.31957,5.31798,5.31826,11000000.0
2009-07-06 06:39:00,5.31769,5.31863,5.31703,5.31807,14000000.0
2009-07-06 06:40:00,5.31867,5.31906,5.31785,5.31874,12000000.0
2009-07-06 06:41:00,5.31788,5.31882,5.31776,5.31844,17000000.0
2009-07-06 06:42:00,5.31917,5.31921,5.31748,5.31796,13000000.0
2009-07-06 06:43:00,5.31835,5.31918,5.31795,5.31813,11000000.0
2009-07-06 06:44:00,5.31905,5.31954,5.3181,5.3181,15000000.0
2009-07-06 06:45:00,5.3185,5.32005,5.3185,5.31922,10000000.0
2009-07-06 06:46:00,5.32076,5.32127,5.31935,5.32127,14000000.0
2009-07-06 06:47:00,5.32102,5.32111,5.31983,5.3207,10000000.0
2009-07-06 06:48:00,5.3206,5.32061,5.31922,5.32006,13000000.0
2009-07-06 06:49:00,5.32034,5.32043,5.31842,5.31901,15000000.0
2009-07-06 06:50:00,5.31928,5.32045,5.31882,5.32016,16000000.0
2009-07-06 06:51:00,5.31945,5.32033,5.31892,5.319,14000000.0
2009-07-06 06:52:00,5.31885,5.32013,5.31781,5.31781,10000000.0
2009-07-06 06:53:00,5.31907,5.31977,5.31755,5.31977,12000000.0
2009-07-06 06:54:00,5.31911,5.31995,5.31902,5.31981,14000000.0
2009-07-06 06:55:00,5.31926,5.32075,5.31875,5.32065,18000000.0
2009-07-06 06:56:00,5.32027,5.32208,5.3201,5.32141,19000000.0
2009-07-06 06:57:00,5.32244,5.32246,5.32124,5.32197,8000000.0
2009-07-06 06:58:00,5.32134,5.32146,5.31916,5.31916,10000000.0
2009-07-06 06:59:00,5.31893,5.32055,5.31893,5.31959,17000000.0
2009-07-06 07:00:00,5.3202,5.32067,5.31933,5.31933,11000000.0
2009-07-06 07:01:00,5.32084,5.32084,5.31964,5.32033,11000000.0
2009-07-06 07:02:00,5.31942,5.32071,5.31942,5.32068,13000000.0
2009-07-06 07:03:00,5.32018,5.32146,5.32004,5.32119,12000000.0
2009-07-06 07:04:00,5.32146,5.32146,5.32009,5.32044,18000000.0
2009-07-06 07:05:00,5.31972,5.32088,5.31972,5.3202,12000000.0
2009-07-06 07:06:00,5.32071,5.3216,5.32003,5.321,15000000.0
2009-07-06 07:07:00,5.32178,5.32178,5.3206,5.32098,11000000.0
2009-07-06 07:08:00,5.32144,5.32144,5.31991,5.32116,9000000.0
2009-07-06 07:09:00,5.32052,5.32083,5.31953,5.32009,15000000.0
2009-07-06 07:10:00,5.32041,5.32041,5.31925,5.32028,19000000.0
2009-07-06 07:11:00,5.31975,5.32012,5.3188,5.32012,9000000.0
2009-07-06 07:12:00,5.31993,5.32078,5.31959,5.32031,12000000.0
2009-07-06 07:13:00,5.32033,5.32033,5.31738,5.31966,19000000.0
2009-07-06 07:14:00,5.31804,5.31893,5.31681,5.31681,8000000.0
2009-07-06 07:15:00,5.31858,5.31879,5.31707,5.31861,16000000.0
2009-07-06 07:16:00,5.31795,5.31838,5.3163,5.3163,18000000.0
2009-07-06 07:17:00,5.31779,5.31779,5.31595,5.31725,22000000.0
2009-07-06 07:18:00,5.31677,5.31701,5.31434,5.31592,16000000.0
2009-07-06 07:19:00,5.31388,5.31579,5.31375,5.31501,17000000.0
2009-07-06 07:20:00,5.31555,5.31609,5.31413,5.31508,14000000.0
2009-07-06 07:21:00,5.31552,5.31582,5.31386,5.31386,16000000.0
2009-07-06 07:22:00,5.31524,5.31627,5.31427,5.31613,14000000.0
2009-07-06 07:23:00,5.31625,5.31625,5.31489,5.31585,17000000.0
2009-07-06 07:24:00,5.31543,5.31585,5.31446,5.31548,9000000.0
2009-07-06 07:25:00,5.31517,5.31581,5.31417,5.31502,13000000.0
2009-07-06 07:26:00,5.31456,5.31488,5.31357,5.31357,13000000.0
2009-07-06 07:27:00,5.3135,5.31537,5.3135,5.31537,7000000.0
2009-07-06 07:28:00,5.31422,5.31574,5.3142,5.31574,18000000.0
2009-07-06 07:29:00,5.31605,5.31605,5.31507,5.3158,8000000.0
2009-07-06 07:30:00,5.31572,5.31572,5.31388,5.31419,16000000.0
2009-07-06 07:31:00,5.31534,5.3155,5.31333,5.31333,15000000.0
2009-07-06 07:32:00,5.31369,5.3143,5.31264,5.31322,13000000.0
2009-07-06 07:33:00,5.31247,5.31394,5.31247,5.31312,8000000.0
2009-07-06 07:34:00,5.31342,5.3141,5.31291,5.31366,11000000.0
2009-07-06 07:35:00,5.31306,5.31404,5.31306,5.31343,16000000.0
2009-07-06 07:36:00,5.31353,5.31412,5.31293,5.31412,11000000.0
2009-07-06 07:37:00,5.31342,5.31673,5.31342,5.31662,17000000.0
2009-07-06 07:38:00,5.31567,5.31601,5.31438,5.31538,9000000.0
2009-07-06 07:39:00,5.31468,5.31486,5.31379,5.31379,12000000.0
2009-07-06 07:40:00,5.31457,5.31687,5.31457,5.31687,14000000.0
2009-07-06 07:41:00,5.31737,5.31825,5.31591,5.31785,14000000.0
2009-07-06 07:42:00,5.31846,5.31846,5.31683,5.31742,8000000.0
2009-07-06 07:43:00,5.31685,5.31813,5.31648,5.31765,15000000.0
2009-07-06 07:44:00,5.31696,5.31824,5.31685,5.31726,13000000.0
2009-07-06 07:45:00,5.31734,5.32047,5.317,5.31985,19000000.0
2009-07-06 07:46:00,5.32038,5.32042,5.31888,5.31934,11000000.0
2009-07-06 07:47:00,5.32033,5.32217,5.3197,5.32046,16000000.0
2009-07-06 07:48:00,5.32221,5.32298,5.3214,5.3222,9000000.0
2009-07-06 07:49:00,5.32161,5.3218,5.31973,5.31973,11000000.0
2009-07-06 07:50:00,5.3198,5.32068,5.3194,5.31991,11000000.0
2009-07-06 07:51:00,5.3192,5.32184,5.3192,5.32121,13000000.0
2009-07-06 07:52:00,5.32163,5.32209,5.32077,5.32209,14000000.0
2009-07-06 07:53:00,5.32001,5.32019,5.31826,5.31847,10000000.0
2009-07-06 07:54:00,5.31884,5.32077,5.31884,5.32013,17000000.0
2009-07-06 07:55:00,5.31979,5.32245,5.31951,5.32059,10000000.0
2009-07-06 07:56:00,5.32272,5.32272,5.32041,5.3218,11000000.0
2009-07-06 07:57:00,5.32059,5.32152,5.32003,5.32054,11000000.0
2009-07-06 07:58:00,5.32057,5.32133,5.31968,5.31979,24000000.0
2009-07-06 07:59:00,5.31934,5.32188,5.31934,5.32188,11000000.0
2009-07-06 08:00:00,5.32125,5.32166,5.31982,5.32166,14000000.0
2009-07-06 08:01:00,5.32195,5.32256,5.32076,5.32076,15000000.0
2009-07-06 08:02:00,5.32068,5.32153,5.31931,5.32014,16000000.0
2009-07-06 08:03:00,5.31877,5.3198,5.31731,5.31731,10000000.0
2009-07-06 08:04:00,5.31812,5.31874,5.31714,5.31814,13000000.0
2009-07-06 08:05:00,5.3165,5.31836,5.31629,5.31836,18000000.0
2009-07-06 08:06:00,5.31789,5.31916,5.31686,5.31841,14000000.0
2009-07-06 08:07:00,5.31886,5.31917,5.3181,5.31895,11000000.0
2009-07-06 08:08:00,5.32,5.32023,5.31848,5.32023,19000000.0
2009-07-06 08:09:00,5.31911,5.31951,5.31808,5.31951,9000000.0
2009-07-06 08:10:00,5.31956,5.32087,5.31819,5.32087,8000000.0
2009-07-06 08:11:00,5.32163,5.32296,5.32106,5.32243,16000000.0
2009-07-06 08:12:00,5.32315,5.32429,5.32119,5.32291,16000000.0
2009-07-06 08:13:00,5.32461,5.325,5.32272,5.32383,15000000.0
2009-07-06 08:14:00,5.32337,5.32438,5.32182,5.32326,15000000.0
2009-07-06 08:15:00,5.32249,5.32297,5.32092,5.322,14000000.0
2009-07-06 08:16:00,5.32293,5.32446,5.32122,5.32446,14000000.0
2009-07-06 08:17:00,5.32344,5.32522,5.32344,5.32506,15000000.0
2009-07-06 08:18:00,5.32512,5.32545,5.32398,5.3253,11000000.0
2009-07-06 08:19:00,5.32559,5.32596,5.32311,5.32396,16000000.0
2009-07-06 08:20:00,5.32481,5.32481,5.32255,5.32255,17000000.0
2009-07-06 08:21:00,5.3245,5.32475,5.32316,5.32439,15000000.0
2009-07-06 08:22:00,5.32452,5.32517,5.32414,5.32446,8000000.0
2009-07-06 08:23:00,5.32497,5.32519,5.3237,5.32519,15000000.0
2009-07-06 08:24:00,5.32452,5.32484,5.32369,5.32419,8000000.0
2009-07-06 08:25:00,5.32532,5.32573,5.32364,5.32442,17000000.0
2009-07-06 08:26:00,5.32381,5.32561,5.32381,5.32451,14000000.0
2009-07-06 08:27:00,5.32562,5.32562,5.32356,5.32412,9000000.0
2009-07-06 08:28:00,5.32401,5.32478,5.32324,5.32324,11000000.0
2009-07-06 08:29:00,5.32387,5.3253,5.32318,5.32373,15000000.0
2009-07-06 08:30:00,5.32409,5.32436,5.3235,5.32381,10000000.0
2009-07-06 08:31:00,5.32338,5.32421,5.32248,5.32401,17000000.0
2009-07-06 08:32:00,5.32217,5.32409,5.32217,5.32327,20000000.0
2009-07-06 08:33:00,5.32341,5.32357,5.32263,5.32306,7000000.0
2009-07-06 08:34:00,5.32313,5.32472,5.32269,5.32463,8000000.0
2009-07-06 08:35:00,5.32578,5.32617,5.32493,5.32577,19000000.0
2009-07-06 08:36:00,5.32596,5.32679,5.32535,5.32624,14000000.0
2009-07-06 08:37:00,5.32517,5.3275,5.32517,5.3275,12000000.0
2009-07-06 08:38:00,5.32747,5.32797,5.32616,5.32768,13000000.0
2009-07-06 08:39:00,5.32618,5.32713,5.32587,5.32645,14000000.0
2009-07-06 08:40:00,5.32608,5.32824,5.32565,5.32749,12000000.0
2009-07-06 08:41:00,5.3272,5.3282,5.32657,5.32721,11000000.0
2009-07-06 08:42:00,5.32792,5.3307,5.32759,5.33016,18000000.0
2009-07-06 08:43:00,5.33089,5.33096,5.32878,5.33047,8000000.0
2009-07-06 08:44:00,5.33041,5.33073,5.32858,5.32893,12000000.0
2009-07-06 08:45:00,5.33123,5.33336,5.32927,5.3327,20000000.0
2009-07-06 08:46:00,5.33271,5.33312,5.33035,5.33035,10000000.0
2009-07-06 08:47:00,5.3315,5.33203,5.32959,5.33116,13000000.0
2009-07-06 08:48:00,5.33076,5.33076,5.32853,5.33011,16000000.0
2009-07-06 08:49:00,5.32934,5.32994,5.32784,5.32925,9000000.0
2009-07-06 08:50:00,5.32884,5.32938,5.32801,5.32938,17000000.0
2009-07-06 08:51:00,5.32903,5.32903,5.3275,5.32901,8000000.0
2009-07-06 08:52:00,5.32784,5.3291,5.32694,5.32725,20000000.0
2009-07-06 08:53:00,5.32798,5.32983,5.32709,5.32843,16000000.0
2009-07-06 08:54:00,5.32918,5.33153,5.32918,5.33017,15000000.0
2009-07-06 08:55:00,5.3301,5.33325,5.3301,5.33279,12000000.0
2009-07-06 08:56:00,5.33359,5.33389,5.33174,5.33209,14000000.0
2009-07-06 08:57:00,5.33274,5.33393,5.33141,5.33282,14000000.0
2009-07-06 08:58:00,5.3334,5.33456,5.33182,5.33456,15000000.0
2009-07-06 08:59:00,5.33509,5.33601,5.33346,5.336,15000000.0
2009-07-06 09:00:00,5.3355,5.33635,5.33394,5.33468,14000000.0
2009-07-06 09:01:00,5.33367,5.33459,5.33075,5.33428,14000000.0
2009-07-06 09:02:00,5.3323,5.33686,5.3323,5.33668,17000000.0
2009-07-06 09:03:00,5.33618,5.33766,5.33558,5.33655,16000000.0
2009-07-06 09:04:00,5.33699,5.33845,5.33671,5.33845,10000000.0
2009-07-06 09:05:00,5.3384,5.33895,5.33723,5.33853,14000000.0
2009-07-06 09:06:00,5.33939,5.33939,5.3379,5.33836,14000000.0
2009-07-06 09:07:00,5.3385,5.3385,5.33573,5.33593,9000000.0
2009-07-06 09:08:00,5.33565,5.33649,5.3339,5.33575,17000000.0
2009-07-06 09:09:00,5.33635,5.33654,5.33484,5.33542,9000000.0
2009-07-06 09:10:00,5.33664,5.33902,5.33557,5.33841,12000000.0
2009-07-06 09:11:00,5.34049,5.34182,5.33878,5.34065,15000000.0
2009-07-06 09:12:00,5.34225,5.34459,5.34167,5.34362,14000000.0
2009-07-06 09:13:00,5.34301,5.34395,5.34072,5.34147,12000000.0
2009-07-06 09:14:00,5.34142,5.3424,5.34042,5.3418,13000000.0
2009-07-06 09:15:00,5.33991,5.34127,5.3396,5.34042,13000000.0
2009-07-06 09:16:00,5.33939,5.33998,5.33832,5.33966,10000000.0
2009-07-06 09:17:00,5.3389,5.34042,5.33809,5.33925,14000000.0
2009-07-06 09:18:00,5.33924,5.33953,5.33796,5.33853,16000000.0
2009-07-06 09:19:00,5.33779,5.33974,5.33757,5.33827,14000000.0
2009-07-06 09:20:00,5.33968,5.34025,5.33826,5.33963,11000000.0
2009-07-06 09:21:00,5.33933,5.33936,5.33472,5.33585,11000000.0
2009-07-06 09:22:00,5.33434,5.3371,5.33395,5.3341,18000000.0
2009-07-06 09:23:00,5.33369,5.3353,5.33342,5.33525,18000000.0
2009-07-06 09:24:00,5.33397,5.33525,5.33267,5.33525,18000000.0
2009-07-06 09:25:00,5.33381,5.33576,5.33347,5.33471,13000000.0
2009-07-06 09:26:00,5.33468,5.33474,5.33325,5.33379,13000000.0
2009-07-06 09:27:00,5.33322,5.33578,5.33287,5.33569,11000000.0
2009-07-06 09:28:00,5.33637,5.33661,5.3351,5.33661,12000000.0
2009-07-06 09:29:00,5.33687,5.33687,5.3345,5.33636,16000000.0
2009-07-06 09:30:00,5.33453,5.33588,5.33422,5.33588,11000000.0
2009-07-06 09:31:00,5.33702,5.33837,5.33553,5.33733,13000000.0
2009-07-06 09:32:00,5.33952,5.33952,5.33646,5.33738,14000000.0
2009-07-06 09:33:00,5.33805,5.33839,5.33681,5.33721,16000000.0
2009-07-06 09:34:00,5.33813,5.33954,5.33747,5.33747,13000000.0
2009-07-06 09:35:00,5.33888,5.34036,5.33838,5.33938,9000000.0
2009-07-06 09:36:00,5.33996,5.3406,5.33862,5.33957,7000000.0
2009-07-06 09:37:00,5.33993,5.3401,5.3385,5.3401,14000000.0
2009-07-06 09:38:00,5.33998,5.3407,5.33925,5.3407,18000000.0
2009-07-06 09:39:00,5.34019,5.3412,5.3394,5.34091,15000000.0
2009-07-06 09:40:00,5.34064,5.34263,5.34011,5.34263,10000000.0
2009-07-06 09:41:00,5.34185,5.34369,5.34117,5.34369,14000000.0
2009-07-06 09:42:00,5.34351,5.34351,5.34144,5.3433,18000000.0
2009-07-06 09:43:00,5.3438,5.34454,5.343,5.34454,9000000.0
2009-07-06 09:44:00,5.34455,5.34465,5.3435,5.34439,10000000.0
2009-07-06 09:45:00,5.34365,5.34458,5.34251,5.34251,10000000.0
2009-07-06 09:46:00,5.34345,5.34379,5.34066,5.34113,14000000.0
2009-07-06 09:47:00,5.3421,5.3423,5.33981,5.33981,11000000.0
2009-07-06 09:48:00,5.34082,5.34089,5.33863,5.33913,10000000.0
2009-07-06 09:49:00,5.33965,5.33965,5.33693,5.33874,13000000.0
2009-07-06 09:50:00,5.33845,5.34052,5.33745,5.34052,12000000.0
2009-07-06 09:51:00,5.34015,5.34046,5.33838,5.33969,18000000.0
2009-07-06 09:52:00,5.33959,5.33976,5.33657,5.33872,12000000.0
2009-07-06 09:53:00,5.33737,5.33785,5.33558,5.33575,18000000.0
2009-07-06 09:54:00,5.33618,5.33651,5.33554,5.33556,13000000.0
2009-07-06 09:55:00,5.33641,5.33732,5.33626,5.33732,14000000.0
2009-07-06 09:56:00,5.33819,5.33872,5.33635,5.33872,16000000.0
2009-07-06 09:57:00,5.33695,5.33883,5.33695,5.33767,17000000.0
2009-07-06 09:58:00,5.33652,5.33844,5.33652,5.3377,18000000.0
2009-07-06 09:59:00,5.3378,5.3378,5.33667,5.33696,7000000.0
2009-07-06 10:00:00,5.33769,5.33853,5.33623,5.3372,13000000.0
2009-07-06 10:01:00,5.33762,5.33887,5.33662,5.33825,15000000.0
2009-07-06 10:02:00,5.33823,5.33868,5.33731,5.33868,10000000.0
2009-07-06 10:03:00,5.3379,5.33884,5.3374,5.33873,15000000.0
2009-07-06 10:04:00,5.33658,5.3379,5.33475,5.33493,13000000.0
2009-07-06 10:05:00,5.33676,5.33868,5.33489,5.33868,16000000.0
2009-07-06 10:06:00,5.33851,5.34009,5.33757,5.33928,16000000.0
2009-07-06 10:07:00,5.3397,5.34096,5.3386,5.34028,24000000.0
2009-07-06 10:08:00,5.33829,5.34275,5.33814,5.34224,13000000.0
2009-07-06 10:09:00,5.34277,5.34381,5.34121,5.34302,17000000.0
2009-07-06 10:10:00,5.34273,5.34292,5.34124,5.34131,14000000.0
2009-07-06 10:11:00,5.342,5.342,5.339,5.33946,14000000.0
2009-07-06 10:12:00,5.34041,5.34078,5.33868,5.33879,9000000.0
2009-07-06 10:13:00,5.33793,5.33934,5.33715,5.33856,13000000.0
2009-07-06 10:14:00,5.33856,5.33856,5.33704,5.33852,10000000.0
2009-07-06 10:15:00,5.33745,5.3392,5.3369,5.33807,19000000.0
2009-07-06 10:16:00,5.33846,5.33846,5.33742,5.33838,11000000.0
2009-07-06 10:17:00,5.33804,5.33857,5.33631,5.33631,13000000.0
2009-07-06 10:18:00,5.33741,5.33818,5.33633,5.33818,21000000.0
2009-07-06 10:19:00,5.33848,5.3406,5.33724,5.3406,12000000.0
2009-07-06 10:20:00,5.34009,5.34074,5.33936,5.34073,8000000.0
2009-07-06 10:21:00,5.33999,5.34059,5.33885,5.34032,17000000.0
2009-07-06 10:22:00,5.33902,5.34135,5.33902,5.3413,15000000.0
2009-07-06 10:23:00,5.34092,5.34234,5.34092,5.34234,11000000.0
2009-07-06 10:24:00,5.34269,5.34296,5.34093,5.34241,13000000.0
2009-07-06 10:25:00,5.34315,5.34412,5.34221,5.34265,14000000.0
2009-07-06 10:26:00,5.3429,5.3434,5.33986,5.33986,10000000.0
2009-07-06 10:27:00,5.3403,5.34119,5.33942,5.3399,9000000.0
2009-07-06 10:28:00,5.34049,5.3434,5.34049,5.3434,11000000.0
2009-07-06 10:29:00,5.34276,5.34457,5.34172,5.34172,19000000.0
2009-07-06 10:30:00,5.34334,5.34607,5.34273,5.3442,11000000.0
2009-07-06 10:31:00,5.34508,5.34603,5.34346,5.34468,15000000.0
2009-07-06 10:32:00,5.34503,5.34503,5.34367,5.34455,9000000.0
2009-07-06 10:33:00,5.34432,5.34449,5.343,5.34324,16000000.0
2009-07-06 10:34:00,5.34417,5.34421,5.34215,5.3437,11000000.0
2009-07-06 10:35:00,5.3413,5.34277,5.34109,5.34241,9000000.0
2009-07-06 10:36:00,5.34275,5.34292,5.34146,5.34146,13000000.0
2009-07-06 10:37:00,5.34284,5.34402,5.34082,5.34082,14000000.0
2009-07-06 10:38:00,5.34188,5.34211,5.34106,5.34165,7000000.0
2009-07-06 10:39:00,5.3432,5.3432,5.34129,5.34179,12000000.0
2009-07-06 10:40:00,5.34258,5.34258,5.33997,5.34172,17000000.0
2009-07-06 10:41:00,5.34023,5.34066,5.33795,5.33965,15000000.0
2009-07-06 10:42:00,5.33822,5.34146,5.33822,5.34036,13000000.0
2009-07-06 10:43:00,5.33886,5.34048,5.33853,5.33853,15000000.0
2009-07-06 10:44:00,5.34023,5.34023,5.33767,5.33842,11000000.0
2009-07-06 10:45:00,5.33866,5.33885,5.33702,5.33877,17000000.0
2009-07-06 10:46:00,5.33662,5.33868,5.33662,5.33868,9000000.0
2009-07-06 10:47:00,5.33885,5.33906,5.33729,5.33865,9000000.0
2009-07-06 10:48:00,5.34028,5.34041,5.33782,5.34023,11000000.0
2009-07-06 10:49:00,5.34011,5.3405,5.33901,5.34041,11000000.0
2009-07-06 10:50:00,5.34055,5.34055,5.3387,5.3387,16000000.0
2009-07-06 10:51:00,5.33921,5.34022,5.33876,5.34022,21000000.0
2009-07-06 10:52:00,5.34006,5.34084,5.33905,5.34084,8000000.0
2009-07-06 10:53:00,5.33949,5.34022,5.33883,5.34022,12000000.0
2009-07-06 10:54:00,5.33869,5.34051,5.33869,5.3388,16000000.0
2009-07-06 10:55:00,5.34076,5.3414,5.33932,5.3414,13000000.0
2009-07-06 10:56:00,5.34125,5.34158,5.33917,5.34147,16000000.0
2009-07-06 10:57:00,5.34171,5.342,5.34085,5.34191,10000000.0
2009-07-06 10:58:00,5.34193,5.34229,5.34064,5.34138,12000000.0
2009-07-06 10:59:00,5.34138,5.34138,5.33819,5.33885,11000000.0
2009-07-06 11:00:00,5.33962,5.33999,5.33819,5.33827,13000000.0
2009-07-06 11:01:00,5.3386,5.3386,5.3369,5.3369,9000000.0
2009-07-06 11:02:00,5.33898,5.33914,5.3374,5.33914,8000000.0
2009-07-06 11:03:00,5.33822,5.3389,5.33727,5.33873,10000000.0
2009-07-06 11:04:00,5.33742,5.33858,5.33706,5.33858,12000000.0
2009-07-06 11:05:00,5.33776,5.33776,5.33636,5.33699,11000000.0
2009-07-06 11:06:00,5.33721,5.33782,5.33661,5.33782,8000000.0
2009-07-06 11:07:00,5.33645,5.33809,5.33593,5.33768,14000000.0
2009-07-06 11:08:00,5.33829,5.33889,5.33705,5.33889,18000000.0
2009-07-06 11:09:00,5.33852,5.33932,5.3374,5.33809,15000000.0
2009-07-06 11:10:00,5.33814,5.33825,5.33673,5.33825,12000000.0
2009-07-06 11:11:00,5.33816,5.33864,5.33736,5.33794,11000000.0
2009-07-06 11:12:00,5.33847,5.33867,5.33759,5.33867,8000000.0
2009-07-06 11:13:00,5.33908,5.34101,5.33843,5.34037,15000000.0
2009-07-06 11:14:00,5.34068,5.34145,5.33976,5.33993,13000000.0
2009-07-06 11:15:00,5.34177,5.34177,5.33883,5.33935,20000000.0
2009-07-06 11:16:00,5.34074,5.3415,5.33974,5.3415,15000000.0
2009-07-06 11:17:00,5.34147,5.34219,5.34048,5.34142,18000000.0
2009-07-06 11:18:00,5.34195,5.34205,5.3407,5.3414,20000000.0
2009-07-06 11:19:00,5.34215,5.34257,5.34082,5.34172,13000000.0
2009-07-06 11:20:00,5.34063,5.34206,5.34056,5.3417,20000000.0
2009-07-06 11:21:00,5.34209,5.34276,5.34041,5.34269,18000000.0
2009-07-06 11:22:00,5.34249,5.34327,5.34168,5.34256,18000000.0
2009-07-06 11:23:00,5.34269,5.34354,5.34152,5.34256,13000000.0
2009-07-06 11:24:00,5.34332,5.34345,5.34211,5.34274,9000000.0
2009-07-06 11:25:00,5.34323,5.34323,5.34178,5.3422,8000000.0
2009-07-06 11:26:00,5.34113,5.34312,5.34113,5.3428,8000000.0
2009-07-06 11:27:00,5.3432,5.34381,5.34215,5.34347,7000000.0
2009-07-06 11:28:00,5.34471,5.34471,5.34262,5.34457,14000000.0
2009-07-06 11:29:00,5.34499,5.34685,5.34346,5.34685,16000000.0
2009-07-06 11:30:00,5.34619,5.34619,5.34521,5.34593,7000000.0
2009-07-06 11:31:00,5.34575,5.34575,5.34381,5.34514,15000000.0
2009-07-06 11:32:00,5.34536,5.34546,5.34417,5.34521,10000000.0
2009-07-06 11:33:00,5.34518,5.34531,5.34432,5.34525,8000000.0
2009-07-06 11:34:00,5.3454,5.34558,5.34449,5.34558,11000000.0
2009-07-06 11:35:00,5.34528,5.34572,5.34394,5.34572,15000000.0
2009-07-06 11:36:00,5.34656,5.34656,5.34472,5.34634,14000000.0
2009-07-06 11:37:00,5.34395,5.34518,5.34356,5.34479,11000000.0
2009-07-06 11:38:00,5.34358,5.34678,5.34358,5.34444,12000000.0
2009-07-06 11:39:00,5.34382,5.3454,5.3436,5.34414,13000000.0
2009-07-06 11:40:00,5.34456,5.34599,5.34443,5.34466,8000000.0
2009-07-06 11:41:00,5.34555,5.34564,5.34396,5.3452,13000000.0
2009-07-06 11:42:00,5.34569,5.34569,5.34403,5.34449,18000000.0
2009-07-06 11:43:00,5.34511,5.34512,5.34365,5.34453,13000000.0
2009-07-06 11:44:00,5.34425,5.34572,5.34363,5.34446,14000000.0
2009-07-06 11:45:00,5.34549,5.34549,5.34367,5.34494,12000000.0
2009-07-06 11:46:00,5.34484,5.34552,5.34349,5.3449,14000000.0
2009-07-06 11:47:00,5.34574,5.34574,5.34416,5.34555,15000000.0
2009-07-06 11:48:00,5.34474,5.34533,5.3436,5.3436,9000000.0
2009-07-06 11:49:00,5.34551,5.34566,5.34409,5.34501,14000000.0
2009-07-06 11:50:00,5.34533,5.34585,5.34384,5.34488,17000000.0
2009-07-06 11:51:00,5.34546,5.34587,5.34424,5.34587,15000000.0
2009-07-06 11:52:00,5.34591,5.34611,5.34431,5.34611,15000000.0
2009-07-06 11:53:00,5.346,5.34778,5.34519,5.34688,14000000.0
2009-07-06 11:54:00,5.34844,5.34855,5.34652,5.34806,9000000.0
2009-07-06 11:55:00,5.34855,5.34855,5.34681,5.34712,11000000.0
2009-07-06 11:56:00,5.34891,5.34993,5.34674,5.34861,13000000.0
2009-07-06 11:57:00,5.34783,5.34839,5.34675,5.3481,13000000.0
2009-07-06 11:58:00,5.34711,5.34966,5.34711,5.34949,12000000.0
2009-07-06 11:59:00,5.34936,5.34948,5.34725,5.34878,12000000.0
2009-07-06 12:00:00,5.34851,5.34991,5.34765,5.34943,12000000.0
2009-07-06 12:01:00,5.34842,5.35038,5.34824,5.35038,22000000.0
2009-07-06 12:02:00,5.3505,5.35053,5.3494,5.3502,10000000.0
2009-07-06 12:03:00,5.34874,5.35002,5.34832,5.34895,18000000.0
2009-07-06 12:04:00,5.34981,5.35035,5.34843,5.34946,12000000.0
2009-07-06 12:05:00,5.34978,5.3498,5.34834,5.34926,15000000.0
2009-07-06 12:06:00,5.34983,5.35051,5.34885,5.35001,14000000.0
2009-07-06 12:07:00,5.34817,5.34952,5.3474,5.34892,15000000.0
2009-07-06 12:08:00,5.34888,5.349,5.34771,5.349,19000000.0
2009-07-06 12:09:00,5.34884,5.34918,5.34744,5.34875,12000000.0
2009-07-06 12:10:00,5.34869,5.34875,5.34701,5.34872,23000000.0
2009-07-06 12:11:00,5.34841,5.34843,5.34752,5.3477,21000000.0
2009-07-06 12:12:00,5.34796,5.34841,5.3472,5.34836,9000000.0
2009-07-06 12:13:00,5.34802,5.34862,5.34708,5.34829,13000000.0
2009-07-06 12:14:00,5.34882,5.34899,5.34756,5.34855,15000000.0
2009-07-06 12:15:00,5.34764,5.34839,5.34719,5.34814,14000000.0
2009-07-06 12:16:00,5.34881,5.34881,5.34707,5.34868,16000000.0
2009-07-06 12:17:00,5.34738,5.34839,5.34554,5.34768,13000000.0
2009-07-06 12:18:00,5.34905,5.34907,5.3471,5.3471,9000000.0
2009-07-06 12:19:00,5.34853,5.34863,5.3467,5.34819,10000000.0
2009-07-06 12:20:00,5.34899,5.34947,5.34832,5.34947,7000000.0
2009-07-06 12:21:00,5.34965,5.3499,5.34802,5.34843,13000000.0
2009-07-06 12:22:00,5.34919,5.35097,5.34821,5.35097,10000000.0
2009-07-06 12:23:00,5.34912,5.35107,5.34912,5.34988,10000000.0
2009-07-06 12:24:00,5.3507,5.35154,5.34943,5.35129,12000000.0
2009-07-06 12:25:00,5.3502,5.35147,5.34967,5.35147,12000000.0
2009-07-06 12:26:00,5.35015,5.35147,5.34973,5.35101,20000000.0
2009-07-06 12:27:00,5.34934,5.35124,5.34934,5.35112,12000000.0
2009-07-06 12:28:00,5.34966,5.35042,5.34868,5.35042,14000000.0
2009-07-06 12:29:00,5.34984,5.34984,5.34831,5.34946,10000000.0
2009-07-06 12:30:00,5.34906,5.34906,5.34635,5.3474,19000000.0
2009-07-06 12:31:00,5.34796,5.34827,5.34672,5.34791,11000000.0
2009-07-06 12:32:00,5.3487,5.34914,5.34817,5.34914,10000000.0
2009-07-06 12:33:00,5.34715,5.34935,5.34704,5.34935,15000000.0
2009-07-06 12:34:00,5.34912,5.35089,5.34816,5.3498,16000000.0
2009-07-06 12:35:00,5.35124,5.35144,5.34971,5.35127,10000000.0
2009-07-06 12:36:00,5.35042,5.35078,5.34995,5.3506,11000000.0
2009-07-06 12:37:00,5.35104,5.35133,5.35002,5.35003,10000000.0
2009-07-06 12:38:00,5.35213,5.35262,5.35094,5.35237,14000000.0
2009-07-06 12:39:00,5.35076,5.35279,5.35076,5.35081,14000000.0
2009-07-06 12:40:00,5.35146,5.35255,5.35069,5.35072,11000000.0
2009-07-06 12:41:00,5.3518,5.35188,5.34964,5.35087,12000000.0
2009-07-06 12:42:00,5.35004,5.35087,5.34842,5.3489,14000000.0
2009-07-06 12:43:00,5.34987,5.35004,5.3475,5.35004,15000000.0
2009-07-06 12:44:00,5.34888,5.35076,5.34888,5.35064,16000000.0
2009-07-06 12:45:00,5.35098,5.35119,5.3499,5.35119,10000000.0
2009-07-06 12:46:00,5.35168,5.35217,5.35095,5.35213,12000000.0
2009-07-06 12:47:00,5.35265,5.35265,5.34981,5.35135,13000000.0
2009-07-06 12:48:00,5.3502,5.35137,5.34927,5.35137,12000000.0
2009-07-06 12:49:00,5.35154,5.35194,5.34986,5.35167,14000000.0
2009-07-06 12:50:00,5.35234,5.35234,5.35033,5.35118,9000000.0
2009-07-06 12:51:00,5.35232,5.35367,5.35158,5.35367,10000000.0
2009-07-06 12:52:00,5.35398,5.35461,5.35174,5.35461,22000000.0
2009-07-06 12:53:00,5.35434,5.355,5.35297,5.35447,14000000.0
2009-07-06 12:54:00,5.35366,5.35381,5.35103,5.35256,13000000.0
2009-07-06 12:55:00,5.35062,5.35302,5.35062,5.35079,21000000.0
2009-07-06 12:56:00,5.35059,5.35268,5.35059,5.35215,18000000.0
2009-07-06 12:57:00,5.35299,5.35409,5.35251,5.35409,7000000.0
2009-07-06 12:58:00,5.354,5.354,5.35246,5.35301,12000000.0
2009-07-06 12:59:00,5.35449,5.35696,5.35279,5.35618,18000000.0
2009-07-06 13:00:00,5.35631,5.3572,5.35573,5.35579,14000000.0
2009-07-06 13:01:00,5.35767,5.35785,5.35584,5.35651,11000000.0
2009-07-06 13:02:00,5.35447,5.35564,5.35285,5.3548,15000000.0
2009-07-06 13:03:00,5.35439,5.35439,5.35295,5.35418,15000000.0
2009-07-06 13:04:00,5.35399,5.35505,5.35246,5.35331,16000000.0
2009-07-06 13:05:00,5.35432,5.35626,5.35426,5.35626,9000000.0
2009-07-06 13:06:00,5.355,5.35634,5.35407,5.35494,13000000.0
2009-07-06 13:07:00,5.35466,5.35473,5.35264,5.35325,13000000.0
2009-07-06 13:08:00,5.35269,5.35314,5.35198,5.35314,10000000.0
2009-07-06 13:09:00,5.35337,5.35428,5.35227,5.35415,15000000.0
2009-07-06 13:10:00,5.35473,5.35509,5.35311,5.35442,12000000.0
2009-07-06 13:11:00,5.35433,5.35435,5.35258,5.35361,12000000.0
2009-07-06 13:12:00,5.35302,5.35319,5.35149,5.35268,12000000.0
2009-07-06 13:13:00,5.35283,5.35291,5.35095,5.35101,11000000.0
2009-07-06 13:14:00,5.35161,5.35221,5.34954,5.34954,9000000.0
2009-07-06 13:15:00,5.35081,5.35099,5.34894,5.34894,15000000.0
2009-07-06 13:16:00,5.34944,5.35098,5.34902,5.35006,15000000.0
2009-07-06 13:17:00,5.34982,5.34982,5.34812,5.34916,17000000.0
2009-07-06 13:18:00,5.34903,5.34947,5.34818,5.34917,15000000.0
2009-07-06 13:19:00,5.34895,5.34915,5.34753,5.34804,15000000.0
2009-07-06 13:20:00,5.34788,5.34788,5.34571,5.34659,19000000.0
2009-07-06 13:21:00,5.34704,5.34785,5.34634,5.34667,10000000.0
2009-07-06 13:22:00,5.34698,5.34944,5.34698,5.34944,8000000.0
2009-07-06 13:23:00,5.34998,5.34998,5.34854,5.34937,15000000.0
2009-07-06 13:24:00,5.35013,5.3502,5.34792,5.3502,11000000.0
2009-07-06 13:25:00,5.34978,5.35158,5.34941,5.35073,9000000.0
2009-07-06 13:26:00,5.35246,5.35323,5.35135,5.35323,8000000.0
2009-07-06 13:27:00,5.35347,5.35386,5.35243,5.3531,15000000.0
2009-07-06 13:28:00,5.35363,5.35363,5.35148,5.35335,17000000.0
2009-07-06 13:29:00,5.35253,5.35302,5.352,5.352,11000000.0
2009-07-06 13:30:00,5.35362,5.35362,5.35115,5.35115,21000000.0
2009-07-06 13:31:00,5.35289,5.35289,5.35115,5.3522,11000000.0
2009-07-06 13:32:00,5.35285,5.35302,5.35143,5.35284,10000000.0
2009-07-06 13:33:00,5.35275,5.35296,5.35107,5.35296,8000000.0
2009-07-06 13:34:00,5.35326,5.35335,5.35157,5.35328,15000000.0
2009-07-06 13:35:00,5.35412,5.35457,5.35229,5.35309,13000000.0
2009-07-06 13:36:00,5.35363,5.35373,5.35257,5.35343,11000000.0
2009-07-06 13:37:00,5.35367,5.35381,5.35244,5.35381,8000000.0
2009-07-06 13:38:00,5.35353,5.35373,5.3516,5.35314,13000000.0
2009-07-06 13:39:00,5.35378,5.35378,5.35149,5.35244,7000000.0
2009-07-06 13:40:00,5.35245,5.35349,5.35134,5.35274,12000000.0
2009-07-06 13:41:00,5.3522,5.35291,5.35114,5.35291,15000000.0
2009-07-06 13:42:00,5.35337,5.35346,5.35162,5.35346,22000000.0
2009-07-06 13:43:00,5.35316,5.35342,5.35194,5.35342,13000000.0
2009-07-06 13:44:00,5.35337,5.35552,5.35332,5.35369,14000000.0
2009-07-06 13:45:00,5.35222,5.3535,5.35151,5.3535,7000000.0
2009-07-06 13:46:00,5.35382,5.35425,5.35335,5.35425,11000000.0
2009-07-06 13:47:00,5.35414,5.35419,5.35306,5.35358,11000000.0
2009-07-06 13:48:00,5.35338,5.3541,5.35203,5.35307,14000000.0
2009-07-06 13:49:00,5.35386,5.35395,5.35254,5.35395,13000000.0
2009-07-06 13:50:00,5.35243,5.35799,5.35243,5.35799,12000000.0
2009-07-06 13:51:00,5.35871,5.35912,5.35576,5.35802,11000000.0
2009-07-06 13:52:00,5.35869,5.35898,5.35629,5.35742,9000000.0
2009-07-06 13:53:00,5.35659,5.35794,5.35635,5.35782,11000000.0
2009-07-06 13:54:00,5.35727,5.35738,5.35494,5.35494,17000000.0
2009-07-06 13:55:00,5.35671,5.35691,5.35492,5.35666,22000000.0
2009-07-06 13:56:00,5.35489,5.35489,5.35211,5.35237,13000000.0
2009-07-06 13:57:00,5.35348,5.35374,5.35154,5.352,19000000.0
2009-07-06 13:58:00,5.35471,5.35471,5.35233,5.35304,11000000.0
2009-07-06 13:59:00,5.35309,5.35333,5.352,5.35216,7000000.0
2009-07-06 14:00:00,5.35299,5.35324,5.3522,5.35319,9000000.0
2009-07-06 14:01:00,5.35084,5.35264,5.35069,5.35264,7000000.0
2009-07-06 14:02:00,5.35139,5.35253,5.35023,5.3519,13000000.0
2009-07-06 14:03:00,5.35245,5.35245,5.34983,5.34983,17000000.0
2009-07-06 14:04:00,5.35225,5.35259,5.35072,5.35092,13000000.0
2009-07-06 14:05:00,5.35256,5.3527,5.35106,5.35121,8000000.0
2009-07-06 14:06:00,5.35013,5.35214,5.35013,5.35207,10000000.0
2009-07-06 14:07:00,5.35041,5.3513,5.34945,5.35068,10000000.0
2009-07-06 14:08:00,5.35099,5.3511,5.34919,5.3502,14000000.0
2009-07-06 14:09:00,5.3513,5.3513,5.34892,5.34892,16000000.0
2009-07-06 14:10:00,5.3504,5.35064,5.34889,5.34889,12000000.0
2009-07-06 14:11:00,5.35025,5.35052,5.34925,5.3496,14000000.0
2009-07-06 14:12:00,5.35018,5.35018,5.34825,5.34907,13000000.0
2009-07-06 14:13:00,5.34803,5.35111,5.34803,5.35111,11000000.0
2009-07-06 14:14:00,5.3518,5.35259,5.35049,5.35189,14000000.0
2009-07-06 14:15:00,5.35264,5.35269,5.35093,5.35269,11000000.0
2009-07-06 14:16:00,5.35042,5.3525,5.35042,5.35209,11000000.0
2009-07-06 14:17:00,5.35256,5.35256,5.34999,5.35126,14000000.0
2009-07-06 14:18:00,5.35128,5.3514,5.34963,5.35032,11000000.0
2009-07-06 14:19:00,5.34933,5.35042,5.34798,5.34971,8000000.0
2009-07-06 14:20:00,5.34933,5.35018,5.34827,5.34883,10000000.0
2009-07-06 14:21:00,5.34981,5.35185,5.34947,5.35185,14000000.0
2009-07-06 14:22:00,5.35177,5.35314,5.35042,5.35212,17000000.0
2009-07-06 14:23:00,5.35295,5.35499,5.35215,5.35481,8000000.0
2009-07-06 14:24:00,5.3547,5.35491,5.35255,5.35422,16000000.0
2009-07-06 14:25:00,5.3537,5.35414,5.3529,5.35412,11000000.0
2009-07-06 14:26:00,5.35329,5.35445,5.35153,5.35251,14000000.0
2009-07-06 14:27:00,5.35209,5.35261,5.35082,5.35082,8000000.0
2009-07-06 14:28:00,5.35179,5.35232,5.34905,5.3501,11000000.0
2009-07-06 14:29:00,5.34952,5.35031,5.34907,5.34982,11000000.0
2009-07-06 14:30:00,5.34947,5.34947,5.3472,5.34928,14000000.0
2009-07-06 14:31:00,5.3475,5.34867,5.34678,5.34759,15000000.0
2009-07-06 14:32:00,5.34877,5.34944,5.34773,5.34868,9000000.0
2009-07-06 14:33:00,5.34903,5.3501,5.34856,5.3495,12000000.0
2009-07-06 14:34:00,5.34876,5.35065,5.34876,5.34934,12000000.0
2009-07-06 14:35:00,5.34945,5.35087,5.34834,5.34936,18000000.0
2009-07-06 14:36:00,5.3496,5.35154,5.3492,5.35154,12000000.0
2009-07-06 14:37:00,5.35081,5.35156,5.34891,5.34891,12000000.0
2009-07-06 14:38:00,5.35017,5.35115,5.34824,5.34857,24000000.0
2009-07-06 14:39:00,5.35007,5.3504,5.34835,5.34985,12000000.0
2009-07-06 14:40:00,5.34994,5.35016,5.34769,5.34769,15000000.0
2009-07-06 14:41:00,5.34851,5.35004,5.34773,5.34861,17000000.0
2009-07-06 14:42:00,5.3485,5.34909,5.34719,5.34909,15000000.0
2009-07-06 14:43:00,5.34958,5.34962,5.34877,5.34928,9000000.0
2009-07-06 14:44:00,5.34929,5.34991,5.34847,5.34953,7000000.0
2009-07-06 14:45:00,5.35023,5.35025,5.34882,5.34976,17000000.0
2009-07-06 14:46:00,5.34979,5.35038,5.34888,5.35009,14000000.0
2009-07-06 14:47:00,5.34855,5.3497,5.34753,5.34887,16000000.0
2009-07-06 14:48:00,5.34793,5.34976,5.34764,5.34875,12000000.0
2009-07-06 14:49:00,5.34965,5.35025,5.34876,5.34937,20000000.0
2009-07-06 14:50:00,5.3503,5.35052,5.34817,5.35047,12000000.0
2009-07-06 14:51:00,5.34958,5.34993,5.34858,5.34937,12000000.0
2009-07-06 14:52:00,5.34994,5.34994,5.34727,5.34727,22000000.0
2009-07-06 14:53:00,5.34874,5.34925,5.34737,5.34745,17000000.0
2009-07-06 14:54:00,5.3478,5.34877,5.34665,5.34732,14000000.0
2009-07-06 14:55:00,5.34578,5.34796,5.34457,5.34679,20000000.0
2009-07-06 14:56:00,5.34569,5.34663,5.3429,5.34426,22000000.0
2009-07-06 14:57:00,5.34302,5.34511,5.34299,5.34448,10000000.0
2009-07-06 14:58:00,5.34464,5.34464,5.34253,5.34404,17000000.0
2009-07-06 14:59:00,5.34417,5.34467,5.34322,5.34467,12000000.0
2009-07-06 15:00:00,5.34513,5.34523,5.34334,5.34482,14000000.0
2009-07-06 15:01:00,5.34567,5.34749,5.34489,5.34596,16000000.0
2009-07-06 15:02:00,5.34721,5.34721,5.34477,5.34504,13000000.0
2009-07-06 15:03:00,5.34588,5.34701,5.34541,5.34686,7000000.0
2009-07-06 15:04:00,5.3457,5.34881,5.3457,5.3473,12000000.0
2009-07-06 15:05:00,5.34747,5.3489,5.34693,5.34776,20000000.0
2009-07-06 15:06:00,5.34735,5.34855,5.34696,5.34805,9000000.0
2009-07-06 15:07:00,5.34731,5.34764,5.34667,5.34717,9000000.0
2009-07-06 15:08:00,5.34821,5.34821,5.34568,5.3469,14000000.0
2009-07-06 15:09:00,5.34759,5.34795,5.34673,5.34729,14000000.0
2009-07-06 15:10:00,5.34791,5.34873,5.34707,5.34779,15000000.0
2009-07-06 15:11:00,5.34869,5.34869,5.34587,5.34591,10000000.0
2009-07-06 15:12:00,5.34668,5.34793,5.34624,5.34793,10000000.0
2009-07-06 15:13:00,5.34721,5.34816,5.34628,5.34733,20000000.0
2009-07-06 15:14:00,5.34725,5.34732,5.34439,5.34723,10000000.0
2009-07-06 15:15:00,5.34446,5.34609,5.34423,5.34582,13000000.0
2009-07-06 15:16:00,5.34541,5.34541,5.34428,5.34518,11000000.0
2009-07-06 15:17:00,5.34548,5.34591,5.34415,5.34483,17000000.0
2009-07-06 15:18:00,5.3459,5.34611,5.34434,5.34516,11000000.0
2009-07-06 15:19:00,5.34612,5.34752,5.34523,5.34652,18000000.0
2009-07-06 15:20:00,5.34741,5.34837,5.34546,5.34826,14000000.0
2009-07-06 15:21:00,5.34766,5.3482,5.34582,5.34743,15000000.0
2009-07-06 15:22:00,5.34649,5.34772,5.34602,5.34772,8000000.0
2009-07-06 15:23:00,5.34586,5.34681,5.34458,5.34615,15000000.0
2009-07-06 15:24:00,5.34664,5.34664,5.34438,5.34509,12000000.0
2009-07-06 15:25:00,5.34575,5.34613,5.34403,5.34416,12000000.0
2009-07-06 15:26:00,5.34593,5.34682,5.34447,5.34447,15000000.0
2009-07-06 15:27:00,5.34687,5.34739,5.34545,5.347,12000000.0
2009-07-06 15:28:00,5.34555,5.34677,5.34519,5.34579,12000000.0
2009-07-06 15:29:00,5.34501,5.34721,5.34501,5.34721,10000000.0
2009-07-06 15:30:00,5.34828,5.34929,5.34749,5.34815,12000000.0
2009-07-06 15:31:00,5.34878,5.34964,5.34613,5.34924,19000000.0
2009-07-06 15:32:00,5.34826,5.35034,5.34826,5.34947,7000000.0
2009-07-06 15:33:00,5.35135,5.35135,5.34909,5.34954,7000000.0
2009-07-06 15:34:00,5.34888,5.34957,5.34763,5.34902,12000000.0
2009-07-06 15:35:00,5.34828,5.34911,5.3472,5.34778,17000000.0
2009-07-06 15:36:00,5.34893,5.34979,5.34843,5.34954,11000000.0
2009-07-06 15:37:00,5.34973,5.34981,5.34745,5.34893,14000000.0
2009-07-06 15:38:00,5.34748,5.34912,5.34668,5.34726,20000000.0
2009-07-06 15:39:00,5.34717,5.34782,5.34659,5.34757,8000000.0
2009-07-06 15:40:00,5.34728,5.34728,5.34506,5.34629,11000000.0
2009-07-06 15:41:00,5.34471,5.34564,5.34248,5.34248,10000000.0
2009-07-06 15:42:00,5.34332,5.34378,5.33987,5.34202,13000000.0
2009-07-06 15:43:00,5.34054,5.34272,5.34042,5.34272,14000000.0
2009-07-06 15:44:00,5.341,5.34336,5.341,5.34149,8000000.0
2009-07-06 15:45:00,5.34071,5.34438,5.34071,5.34438,10000000.0
2009-07-06 15:46:00,5.34373,5.34414,5.34228,5.34393,12000000.0
2009-07-06 15:47:00,5.34312,5.3434,5.34078,5.34215,18000000.0
2009-07-06 15:48:00,5.34225,5.34263,5.33988,5.33988,9000000.0
2009-07-06 15:49:00,5.34035,5.34149,5.33825,5.3383,14000000.0
2009-07-06 15:50:00,5.33954,5.33974,5.33767,5.3395,18000000.0
2009-07-06 15:51:00,5.33899,5.34074,5.33806,5.34074,8000000.0
2009-07-06 15:52:00,5.3407,5.34154,5.34005,5.34154,11000000.0
2009-07-06 15:53:00,5.34041,5.34135,5.33954,5.33961,15000000.0
2009-07-06 15:54:00,5.34081,5.34139,5.33926,5.34069,9000000.0
2009-07-06 15:55:00,5.34062,5.3415,5.33999,5.34125,9000000.0
2009-07-06 15:56:00,5.33912,5.3414,5.33912,5.34019,11000000.0
2009-07-06 15:57:00,5.34138,5.34183,5.33997,5.34172,15000000.0
2009-07-06 15:58:00,5.34228,5.34266,5.34011,5.34208,13000000.0
2009-07-06 15:59:00,5.3418,5.3418,5.33764,5.33937,15000000.0
2009-07-06 16:00:00,5.33813,5.33966,5.33672,5.33741,11000000.0
2009-07-06 16:01:00,5.33733,5.34036,5.33582,5.33793,14000000.0
2009-07-06 16:02:00,5.33717,5.33856,5.33648,5.33831,11000000.0
2009-07-06 16:03:00,5.33761,5.34028,5.33761,5.33801,8000000.0
2009-07-06 16:04:00,5.33903,5.34006,5.33821,5.33921,8000000.0
2009-07-06 16:05:00,5.34025,5.34025,5.33812,5.33856,8000000.0
2009-07-06 16:06:00,5.33751,5.3395,5.33751,5.33937,16000000.0
2009-07-06 16:07:00,5.33755,5.34044,5.33714,5.34044,18000000.0
2009-07-06 16:08:00,5.33867,5.34029,5.33711,5.33865,14000000.0
2009-07-06 16:09:00,5.33885,5.34121,5.33755,5.34045,12000000.0
2009-07-06 16:10:00,5.3414,5.34239,5.34029,5.34239,10000000.0
2009-07-06 16:11:00,5.34205,5.34286,5.34112,5.34286,13000000.0
2009-07-06 16:12:00,5.34242,5.3438,5.34174,5.34288,16000000.0
2009-07-06 16:13:00,5.34213,5.34417,5.34153,5.34417,7000000.0
2009-07-06 16:14:00,5.34311,5.34488,5.34311,5.34488,16000000.0
2009-07-06 16:15:00,5.34523,5.34724,5.34411,5.34704,15000000.0
2009-07-06 16:16:00,5.34633,5.34633,5.34437,5.34592,17000000.0
2009-07-06 16:17:00,5.34603,5.34603,5.34389,5.34442,10000000.0
2009-07-06 16:18:00,5.34654,5.34683,5.34558,5.34654,10000000.0
2009-07-06 16:19:00,5.34626,5.3476,5.34554,5.3476,12000000.0
2009-07-06 16:20:00,5.34718,5.34923,5.3468,5.34923,11000000.0
2009-07-06 16:21:00,5.34965,5.34965,5.34753,5.34771,8000000.0
2009-07-06 16:22:00,5.34887,5.35095,5.34817,5.34979,16000000.0
2009-07-06 16:23:00,5.3495,5.3496,5.34758,5.34803,11000000.0
2009-07-06 16:24:00,5.3481,5.34909,5.34708,5.3484,14000000.0
2009-07-06 16:25:00,5.34893,5.34895,5.34712,5.34889,13000000.0
2009-07-06 16:26:00,5.34922,5.34964,5.34779,5.34812,16000000.0
2009-07-06 16:27:00,5.34959,5.35064,5.34803,5.3499,20000000.0
2009-07-06 16:28:00,5.35,5.35029,5.34864,5.35029,12000000.0
2009-07-06 16:29:00,5.35021,5.35021,5.34825,5.34903,13000000.0
2009-07-06 16:30:00,5.34769,5.34985,5.34727,5.34884,17000000.0
2009-07-06 16:31:00,5.34911,5.34998,5.34761,5.34866,13000000.0
2009-07-06 16:32:00,5.34904,5.34907,5.34783,5.34892,10000000.0
2009-07-06 16:33:00,5.34947,5.34954,5.34756,5.34879,15000000.0
2009-07-06 16:34:00,5.34855,5.34934,5.34767,5.34934,9000000.0
2009-07-06 16:35:00,5.35006,5.35006,5.34775,5.34861,18000000.0
2009-07-06 16:36:00,5.3495,5.3495,5.34746,5.34852,8000000.0
2009-07-06 16:37:00,5.3478,5.34975,5.34684,5.34745,22000000.0
2009-07-06 16:38:00,5.34917,5.34956,5.34758,5.34956,14000000.0
2009-07-06 16:39:00,5.34727,5.3485,5.34706,5.34823,14000000.0
2009-07-06 16:40:00,5.34835,5.34875,5.34572,5.34791,17000000.0
2009-07-06 16:41:00,5.34777,5.34812,5.34565,5.34614,9000000.0
2009-07-06 16:42:00,5.34657,5.34742,5.34485,5.34733,13000000.0
2009-07-06 16:43:00,5.34738,5.34745,5.34522,5.34709,13000000.0
2009-07-06 16:44:00,5.34538,5.34752,5.3448,5.3448,11000000.0
2009-07-06 16:45:00,5.34577,5.34699,5.34542,5.34699,18000000.0
2009-07-06 16:46:00,5.34747,5.34747,5.34628,5.34658,11000000.0
2009-07-06 16:47:00,5.34545,5.3472,5.3445,5.3472,15000000.0
2009-07-06 16:48:00,5.34595,5.34595,5.34439,5.34582,7000000.0
2009-07-06 16:49:00,5.34552,5.34603,5.34495,5.34579,16000000.0
2009-07-06 16:50:00,5.34671,5.34676,5.34444,5.34555,9000000.0
2009-07-06 16:51:00,5.34609,5.34609,5.34328,5.34515,22000000.0
2009-07-06 16:52:00,5.3457,5.34616,5.34456,5.34456,11000000.0
2009-07-06 16:53:00,5.34548,5.34684,5.34455,5.34684,12000000.0
2009-07-06 16:54:00,5.34676,5.34717,5.34482,5.34661,17000000.0
2009-07-06 16:55:00,5.34738,5.34744,5.34354,5.34457,15000000.0
2009-07-06 16:56:00,5.34476,5.34542,5.34309,5.34405,11000000.0
2009-07-06 16:57:00,5.34217,5.34302,5.3411,5.34201,8000000.0
2009-07-06 16:58:00,5.34134,5.34231,5.33945,5.34097,12000000.0
2009-07-06 16:59:00,5.34253,5.34377,5.34077,5.34099,15000000.0
2009-07-06 17:00:00,5.34318,5.34318,5.34179,5.34278,10000000.0
2009-07-06 17:01:00,5.34201,5.34245,5.34087,5.34087,10000000.0
2009-07-06 17:02:00,5.34194,5.34246,5.34039,5.34039,8000000.0
2009-07-06 17:03:00,5.34168,5.34212,5.34054,5.341,11000000.0
2009-07-06 17:04:00,5.34162,5.34162,5.34014,5.3409,10000000.0
2009-07-06 17:05:00,5.34035,5.3411,5.33931,5.33946,18000000.0
2009-07-06 17:06:00,5.34102,5.34116,5.33884,5.33884,9000000.0
2009-07-06 17:07:00,5.33959,5.34148,5.33939,5.33954,20000000.0
2009-07-06 17:08:00,5.33983,5.3421,5.33968,5.34188,11000000.0
2009-07-06 17:09:00,5.34244,5.34327,5.34115,5.34327,14000000.0
2009-07-06 17:10:00,5.34354,5.34412,5.34288,5.34358,10000000.0
2009-07-06 17:11:00,5.34468,5.34468,5.34264,5.34338,12000000.0
2009-07-06 17:12:00,5.34398,5.34398,5.34224,5.34281,7000000.0
2009-07-06 17:13:00,5.343,5.343,5.34118,5.34193,13000000.0
2009-07-06 17:14:00,5.34239,5.34239,5.34082,5.34228,13000000.0
2009-07-06 17:15:00,5.34185,5.34192,5.34068,5.34189,12000000.0
2009-07-06 17:16:00,5.34086,5.34131,5.34012,5.34129,13000000.0
2009-07-06 17:17:00,5.34105,5.34118,5.33972,5.34063,12000000.0
2009-07-06 17:18:00,5.33967,5.3401,5.33796,5.33821,15000000.0
2009-07-06 17:19:00,5.33772,5.33935,5.33728,5.33728,10000000.0
2009-07-06 17:20:00,5.33802,5.33809,5.33648,5.33809,13000000.0
2009-07-06 17:21:00,5.33679,5.33908,5.33679,5.33897,17000000.0
2009-07-06 17:22:00,5.33831,5.33896,5.33723,5.33896,15000000.0
2009-07-06 17:23:00,5.33853,5.33875,5.33728,5.33875,10000000.0
2009-07-06 17:24:00,5.33861,5.33898,5.33688,5.33898,17000000.0
2009-07-06 17:25:00,5.33972,5.33988,5.33779,5.33986,11000000.0
2009-07-06 17:26:00,5.33844,5.34005,5.33804,5.34005,12000000.0
2009-07-06 17:27:00,5.34036,5.3413,5.33963,5.34002,9000000.0
2009-07-06 17:28:00,5.34005,5.34096,5.33904,5.34076,16000000.0
2009-07-06 17:29:00,5.33961,5.34047,5.33875,5.3403,9000000.0
2009-07-06 17:30:00,5.34131,5.34192,5.33948,5.34071,11000000.0
2009-07-06 17:31:00,5.34107,5.34152,5.33903,5.34058,13000000.0
2009-07-06 17:32:00,5.3408,5.3411,5.33821,5.33997,13000000.0
2009-07-06 17:33:00,5.33899,5.33931,5.33845,5.33866,11000000.0
2009-07-06 17:34:00,5.33952,5.33973,5.33773,5.33865,12000000.0
2009-07-06 17:35:00,5.33803,5.33967,5.33771,5.33822,13000000.0
2009-07-06 17:36:00,5.33873,5.34021,5.33822,5.33927,14000000.0
2009-07-06 17:37:00,5.3383,5.33871,5.33762,5.33867,10000000.0
2009-07-06 17:38:00,5.33905,5.33915,5.33779,5.33825,7000000.0
2009-07-06 17:39:00,5.33849,5.33908,5.33763,5.33866,16000000.0
2009-07-06 17:40:00,5.33894,5.33921,5.33763,5.33893,17000000.0
2009-07-06 17:41:00,5.33959,5.33959,5.33804,5.33885,16000000.0
2009-07-06 17:42:00,5.33903,5.33923,5.33739,5.33796,16000000.0
2009-07-06 17:43:00,5.3386,5.33898,5.33747,5.33803,17000000.0
2009-07-06 17:44:00,5.33861,5.33861,5.33678,5.33784,8000000.0
2009-07-06 17:45:00,5.33793,5.33808,5.33688,5.33769,11000000.0
2009-07-06 17:46:00,5.3377,5.3378,5.33646,5.33701,9000000.0
2009-07-06 17:47:00,5.33713,5.33713,5.33458,5.33603,19000000.0
2009-07-06 17:48:00,5.33602,5.33602,5.33455,5.33581,16000000.0
2009-07-06 17:49:00,5.3343,5.33551,5.33412,5.33479,15000000.0
2009-07-06 17:50:00,5.33573,5.33595,5.33429,5.33453,11000000.0
2009-07-06 17:51:00,5.3346,5.33608,5.33434,5.33608,9000000.0
2009-07-06 17:52:00,5.33662,5.33717,5.33552,5.33712,11000000.0
2009-07-06 17:53:00,5.33663,5.33758,5.3359,5.33749,9000000.0
2009-07-06 17:54:00,5.33646,5.33742,5.33583,5.33742,10000000.0
2009-07-06 17:55:00,5.33809,5.33836,5.3371,5.33832,10000000.0
2009-07-06 17:56:00,5.33801,5.33845,5.33653,5.33838,16000000.0
2009-07-06 17:57:00,5.33784,5.33795,5.33628,5.33784,14000000.0
2009-07-06 17:58:00,5.33746,5.33843,5.33669,5.33755,24000000.0
2009-07-06 17:59:00,5.33747,5.33747,5.3362,5.33645,11000000.0
2009-07-06 18:00:00,5.33661,5.33735,5.33605,5.33627,10000000.0
2009-07-06 18:01:00,5.33665,5.33749,5.33544,5.33749,14000000.0
2009-07-06 18:02:00,5.33721,5.33756,5.33616,5.33726,12000000.0
2009-07-06 18:03:00,5.33762,5.33811,5.33623,5.33779,17000000.0
2009-07-06 18:04:00,5.33773,5.33813,5.33678,5.3379,15000000.0
2009-07-06 18:05:00,5.3376,5.33825,5.33664,5.33737,15000000.0
2009-07-06 18:06:00,5.33909,5.33948,5.33778,5.33914,15000000.0
2009-07-06 18:07:00,5.3399,5.3399,5.33814,5.33892,16000000.0
2009-07-06 18:08:00,5.33793,5.3395,5.33788,5.3395,16000000.0
2009-07-06 18:09:00,5.33962,5.3407,5.33811,5.3407,12000000.0
2009-07-06 18:10:00,5.34054,5.34054,5.33855,5.33955,17000000.0
2009-07-06 18:11:00,5.33974,5.33999,5.33835,5.33919,16000000.0
2009-07-06 18:12:00,5.33894,5.33929,5.33753,5.33929,13000000.0
2009-07-06 18:13:00,5.3394,5.33984,5.3385,5.33984,17000000.0
2009-07-06 18:14:00,5.33989,5.33989,5.33804,5.33828,13000000.0
2009-07-06 18:15:00,5.33911,5.33927,5.33731,5.33823,13000000.0
2009-07-06 18:16:00,5.33895,5.33904,5.33758,5.33839,15000000.0
2009-07-06 18:17:00,5.33882,5.33948,5.33835,5.33931,16000000.0
2009-07-06 18:18:00,5.33897,5.33897,5.33698,5.33865,18000000.0
2009-07-06 18:19:00,5.33705,5.33739,5.33555,5.33567,12000000.0
2009-07-06 18:20:00,5.33732,5.33732,5.33566,5.33566,16000000.0
2009-07-06 18:21:00,5.33713,5.33721,5.33538,5.33667,19000000.0
2009-07-06 18:22:00,5.33747,5.33788,5.33602,5.33706,20000000.0
2009-07-06 18:23:00,5.33774,5.33807,5.33634,5.33716,16000000.0
2009-07-06 18:24:00,5.33682,5.3379,5.33639,5.33639,14000000.0
2009-07-06 18:25:00,5.3374,5.33873,5.33643,5.33794,18000000.0
2009-07-06 18:26:00,5.33752,5.33834,5.33689,5.33762,9000000.0
2009-07-06 18:27:00,5.33807,5.33908,5.33717,5.33903,16000000.0
2009-07-06 18:28:00,5.33814,5.3398,5.33764,5.3398,11000000.0
2009-07-06 18:29:00,5.33885,5.3409,5.33885,5.34084,15000000.0
2009-07-06 18:30:00,5.33942,5.34072,5.33893,5.33893,14000000.0
2009-07-06 18:31:00,5.34023,5.3405,5.33878,5.339,19000000.0
2009-07-06 18:32:00,5.33971,5.34043,5.33907,5.33907,13000000.0
2009-07-06 18:33:00,5.34037,5.3405,5.33872,5.34034,13000000.0
2009-07-06 18:34:00,5.33935,5.33956,5.33821,5.33902,9000000.0
2009-07-06 18:35:00,5.33871,5.34011,5.33837,5.33951,14000000.0
2009-07-06 18:36:00,5.34054,5.34054,5.33873,5.34031,12000000.0
2009-07-06 18:37:00,5.34025,5.3406,5.33875,5.33971,13000000.0
2009-07-06 18:38:00,5.3399,5.34035,5.33912,5.33959,17000000.0
2009-07-06 18:39:00,5.34051,5.34074,5.33906,5.33948,18000000.0
2009-07-06 18:40:00,5.34067,5.34085,5.33945,5.34009,14000000.0
2009-07-06 18:41:00,5.34086,5.34123,5.3396,5.34123,18000000.0
2009-07-06 18:42:00,5.34047,5.34184,5.33984,5.34092,14000000.0
2009-07-06 18:43:00,5.34145,5.34169,5.33978,5.33978,14000000.0
2009-07-06 18:44:00,5.34092,5.34225,5.34066,5.3412,12000000.0
2009-07-06 18:45:00,5.34106,5.34194,5.33991,5.34098,17000000.0
2009-07-06 18:46:00,5.34171,5.34191,5.34047,5.34175,15000000.0
2009-07-06 18:47:00,5.33962,5.34141,5.33962,5.34125,16000000.0
2009-07-06 18:48:00,5.34106,5.34148,5.34006,5.34006,11000000.0
2009-07-06 18:49:00,5.34184,5.34184,5.34029,5.34039,8000000.0
2009-07-06 18:50:00,5.34185,5.34185,5.33956,5.34027,16000000.0
2009-07-06 18:51:00,5.34061,5.34088,5.33892,5.34026,19000000.0
2009-07-06 18:52:00,5.34071,5.34079,5.33922,5.33986,10000000.0
2009-07-06 18:53:00,5.33985,5.34004,5.33806,5.33806,10000000.0
2009-07-06 18:54:00,5.33927,5.3405,5.33772,5.3405,11000000.0
2009-07-06 18:55:00,5.33854,5.3407,5.33828,5.33935,8000000.0
2009-07-06 18:56:00,5.33849,5.33958,5.33799,5.33799,16000000.0
2009-07-06 18:57:00,5.33902,5.34002,5.33802,5.34002,8000000.0
2009-07-06 18:58:00,5.34014,5.34014,5.33845,5.33955,13000000.0
2009-07-06 18:59:00,5.33981,5.3401,5.3379,5.33868,17000000.0
2009-07-06 19:00:00,5.33885,5.33929,5.33796,5.33881,13000000.0
2009-07-06 19:01:00,5.3397,5.3404,5.33835,5.33861,12000000.0
2009-07-06 19:02:00,5.33895,5.34093,5.33895,5.34004,16000000.0
2009-07-06 19:03:00,5.34027,5.34031,5.33906,5.33975,17000000.0
2009-07-06 19:04:00,5.33786,5.33953,5.33701,5.33919,12000000.0
2009-07-06 19:05:00,5.33862,5.33898,5.33681,5.33862,17000000.0
2009-07-06 19:06:00,5.33877,5.33877,5.33709,5.33767,7000000.0
2009-07-06 19:07:00,5.33848,5.3386,5.33738,5.3386,20000000.0
2009-07-06 19:08:00,5.33749,5.33841,5.3362,5.33702,21000000.0
2009-07-06 19:09:00,5.33648,5.33808,5.33543,5.33577,16000000.0
2009-07-06 19:10:00,5.33488,5.3372,5.33488,5.33707,14000000.0
2009-07-06 19:11:00,5.33741,5.33835,5.33629,5.33733,12000000.0
2009-07-06 19:12:00,5.33699,5.33754,5.33527,5.33632,18000000.0
2009-07-06 19:13:00,5.33645,5.33687,5.33563,5.33658,14000000.0
2009-07-06 19:14:00,5.33638,5.33638,5.33497,5.33547,18000000.0
2009-07-06 19:15:00,5.33502,5.33502,5.3329,5.33436,9000000.0
2009-07-06 19:16:00,5.33324,5.33405,5.3323,5.3323,12000000.0
2009-07-06 19:17:00,5.33269,5.33406,5.33261,5.33261,14000000.0
2009-07-06 19:18:00,5.33375,5.33393,5.33234,5.33297,16000000.0
2009-07-06 19:19:00,5.33147,5.33302,5.33138,5.33226,7000000.0
2009-07-06 19:20:00,5.33266,5.33348,5.33211,5.33337,8000000.0
2009-07-06 19:21:00,5.33303,5.33303,5.33,5.33025,18000000.0
2009-07-06 19:22:00,5.33022,5.33038,5.32843,5.32893,9000000.0
2009-07-06 19:23:00,5.33016,5.33064,5.32915,5.33064,10000000.0
2009-07-06 19:24:00,5.33045,5.33165,5.32988,5.3316,11000000.0
2009-07-06 19:25:00,5.33116,5.33138,5.32988,5.33084,17000000.0
2009-07-06 19:26:00,5.33113,5.33113,5.32934,5.32934,11000000.0
2009-07-06 19:27:00,5.32847,5.32922,5.32752,5.328,13000000.0
2009-07-06 19:28:00,5.32855,5.3287,5.32537,5.32582,10000000.0
2009-07-06 19:29:00,5.32572,5.32835,5.32568,5.32835,11000000.0
2009-07-06 19:30:00,5.3269,5.32789,5.32604,5.32764,12000000.0
2009-07-06 19:31:00,5.32713,5.32714,5.32583,5.32714,8000000.0
2009-07-06 19:32:00,5.32641,5.32772,5.326,5.32715,11000000.0
2009-07-06 19:33:00,5.32806,5.32916,5.32699,5.32717,13000000.0
2009-07-06 19:34:00,5.32805,5.32821,5.3269,5.32745,12000000.0
2009-07-06 19:35:00,5.32622,5.32816,5.32622,5.32813,13000000.0
2009-07-06 19:36:00,5.32845,5.32915,5.32703,5.32885,12000000.0
2009-07-06 19:37:00,5.3277,5.32812,5.32699,5.32778,8000000.0
2009-07-06 19:38:00,5.32859,5.32904,5.32712,5.32865,20000000.0
2009-07-06 19:39:00,5.32773,5.32918,5.32752,5.32881,11000000.0
2009-07-06 19:40:00,5.32919,5.3294,5.32787,5.32932,11000000.0
2009-07-06 19:41:00,5.32957,5.32976,5.32781,5.32899,9000000.0
2009-07-06 19:42:00,5.32948,5.32985,5.32849,5.32966,10000000.0
2009-07-06 19:43:00,5.32901,5.32963,5.3279,5.32948,14000000.0
2009-07-06 19:44:00,5.32904,5.33136,5.32858,5.33136,15000000.0
2009-07-06 19:45:00,5.33029,5.33075,5.32916,5.32916,12000000.0
2009-07-06 19:46:00,5.33045,5.33082,5.3292,5.3294,11000000.0
2009-07-06 19:47:00,5.32991,5.33122,5.32991,5.33122,10000000.0
2009-07-06 19:48:00,5.33023,5.33153,5.32961,5.33138,9000000.0
2009-07-06 19:49:00,5.33043,5.33207,5.33013,5.33099,16000000.0
2009-07-06 19:50:00,5.33059,5.33162,5.33016,5.33089,10000000.0
2009-07-06 19:51:00,5.3312,5.3312,5.32888,5.32978,11000000.0
2009-07-06 19:52:00,5.32932,5.32932,5.32681,5.32821,19000000.0
2009-07-06 19:53:00,5.32829,5.32844,5.32675,5.3271,19000000.0
2009-07-06 19:54:00,5.32715,5.32799,5.32693,5.32791,14000000.0
2009-07-06 19:55:00,5.32825,5.32869,5.32676,5.3269,16000000.0
2009-07-06 19:56:00,5.3286,5.3286,5.32683,5.32836,12000000.0
2009-07-06 19:57:00,5.32808,5.32966,5.32808,5.32864,14000000.0
2009-07-06 19:58:00,5.32862,5.32911,5.32723,5.32808,13000000.0
2009-07-06 19:59:00,5.32671,5.32927,5.32671,5.32916,10000000.0
2009-07-06 20:00:00,5.32774,5.32917,5.32772,5.32882,15000000.0
2009-07-06 20:01:00,5.33056,5.33124,5.3287,5.33027,14000000.0
2009-07-06 20:02:00,5.33012,5.33086,5.3297,5.33047,8000000.0
2009-07-06 20:03:00,5.32846,5.32982,5.32843,5.32884,13000000.0
2009-07-06 20:04:00,5.32911,5.32967,5.32761,5.32877,12000000.0
2009-07-06 20:05:00,5.32845,5.32845,5.3256,5.32706,11000000.0
2009-07-06 20:06:00,5.32759,5.32863,5.32666,5.3271,10000000.0
2009-07-06 20:07:00,5.32691,5.32718,5.32494,5.32716,13000000.0
2009-07-06 20:08:00,5.32719,5.32784,5.32619,5.32709,16000000.0
2009-07-06 20:09:00,5.32783,5.32857,5.32647,5.32647,17000000.0
2009-07-06 20:10:00,5.32704,5.3274,5.32645,5.32701,10000000.0
2009-07-06 20:11:00,5.32677,5.328,5.32598,5.32767,13000000.0
2009-07-06 20:12:00,5.32617,5.32717,5.32557,5.32693,15000000.0
2009-07-06 20:13:00,5.32633,5.32777,5.32485,5.32754,13000000.0
2009-07-06 20:14:00,5.32848,5.32868,5.32682,5.32737,8000000.0
2009-07-06 20:15:00,5.32741,5.32741,5.32559,5.32651,10000000.0
2009-07-06 20:16:00,5.32765,5.32765,5.32611,5.32631,14000000.0
2009-07-06 20:17:00,5.32602,5.32643,5.32484,5.32614,13000000.0
2009-07-06 20:18:00,5.32508,5.32645,5.32508,5.32525,7000000.0
2009-07-06 20:19:00,5.32636,5.3274,5.32527,5.3274,11000000.0
2009-07-06 20:20:00,5.32779,5.32804,5.32609,5.32754,19000000.0
2009-07-06 20:21:00,5.32721,5.33006,5.32696,5.33005,11000000.0
2009-07-06 20:22:00,5.33059,5.33059,5.32702,5.32824,11000000.0
2009-07-06 20:23:00,5.32803,5.32803,5.32558,5.32696,13000000.0
2009-07-06 20:24:00,5.32688,5.32744,5.32625,5.32711,9000000.0
2009-07-06 20:25:00,5.32696,5.32817,5.32628,5.32786,18000000.0
2009-07-06 20:26:00,5.32718,5.3283,5.32686,5.3283,7000000.0
2009-07-06 20:27:00,5.32811,5.32811,5.32638,5.32712,9000000.0
2009-07-06 20:28:00,5.32732,5.32732,5.32513,5.32609,13000000.0
2009-07-06 20:29:00,5.3266,5.32701,5.32564,5.32672,14000000.0
2009-07-06 20:30:00,5.32668,5.32706,5.32562,5.32706,16000000.0
2009-07-06 20:31:00,5.32715,5.32731,5.32582,5.32708,22000000.0
2009-07-06 20:32:00,5.32693,5.32719,5.32443,5.32719,12000000.0
2009-07-06 20:33:00,5.32731,5.32772,5.32602,5.32739,13000000.0
2009-07-06 20:34:00,5.32622,5.32679,5.32394,5.32394,15000000.0
2009-07-06 20:35:00,5.32509,5.32581,5.32364,5.32364,16000000.0
2009-07-06 20:36:00,5.32443,5.32633,5.32402,5.32633,15000000.0
2009-07-06 20:37:00,5.3254,5.32664,5.32509,5.32664,14000000.0
2009-07-06 20:38:00,5.32553,5.3264,5.32475,5.32596,13000000.0
2009-07-06 20:39:00,5.32587,5.32607,5.3251,5.32514,18000000.0
2009-07-06 20:40:00,5.32559,5.32765,5.32559,5.32639,14000000.0
2009-07-06 20:41:00,5.32723,5.32866,5.32654,5.32866,18000000.0
2009-07-06 20:42:00,5.32811,5.32816,5.32658,5.32764,12000000.0
2009-07-06 20:43:00,5.32815,5.32815,5.32642,5.32809,18000000.0
2009-07-06 20:44:00,5.32767,5.32797,5.32594,5.32703,18000000.0
2009-07-06 20:45:00,5.32623,5.32739,5.32585,5.3273,11000000.0
2009-07-06 20:46:00,5.32729,5.32729,5.32573,5.326,18000000.0
2009-07-06 20:47:00,5.3251,5.3269,5.32465,5.32544,20000000.0
2009-07-06 20:48:00,5.32534,5.32615,5.32432,5.32552,17000000.0
2009-07-06 20:49:00,5.32575,5.32707,5.32522,5.32537,16000000.0
2009-07-06 20:50:00,5.32578,5.3273,5.32537,5.32708,8000000.0
2009-07-06 20:51:00,5.32571,5.32748,5.32567,5.32748,8000000.0
2009-07-06 20:52:00,5.32618,5.32739,5.32577,5.32653,12000000.0
2009-07-06 20:53:00,5.32661,5.32759,5.32554,5.32733,16000000.0
2009-07-06 20:54:00,5.32612,5.3281,5.32612,5.32697,15000000.0
2009-07-06 20:55:00,5.32795,5.32886,5.32681,5.32825,16000000.0
2009-07-06 20:56:00,5.32754,5.32789,5.32682,5.32763,7000000.0
2009-07-06 20:57:00,5.32727,5.32895,5.32656,5.32701,14000000.0
2009-07-06 20:58:00,5.32693,5.32854,5.32646,5.32665,10000000.0
2009-07-06 20:59:00,5.32815,5.32849,5.32619,5.32626,11000000.0
2009-07-06 21:00:00,5.32797,5.32891,5.32711,5.3283,14000000.0
2009-07-06 21:01:00,5.32821,5.32891,5.32761,5.32889,12000000.0
2009-07-06 21:02:00,5.32721,5.32854,5.32627,5.32724,17000000.0
2009-07-06 21:03:00,5.32692,5.32779,5.32646,5.32779,11000000.0
2009-07-06 21:04:00,5.32743,5.32762,5.32549,5.32549,10000000.0
2009-07-06 21:05:00,5.32682,5.32698,5.3256,5.32698,8000000.0
2009-07-06 21:06:00,5.32577,5.32674,5.3256,5.3256,13000000.0
2009-07-06 21:07:00,5.32571,5.32699,5.3255,5.32625,14000000.0
2009-07-06 21:08:00,5.3257,5.32645,5.3255,5.32613,8000000.0
2009-07-06 21:09:00,5.32571,5.32571,5.32374,5.32558,13000000.0
2009-07-06 21:10:00,5.32403,5.32597,5.32403,5.32452,17000000.0
2009-07-06 21:11:00,5.32639,5.32683,5.32541,5.32567,15000000.0
2009-07-06 21:12:00,5.32578,5.32741,5.32578,5.32627,11000000.0
2009-07-06 21:13:00,5.32661,5.32768,5.32482,5.32768,12000000.0
2009-07-06 21:14:00,5.32563,5.32761,5.32563,5.32727,14000000.0
2009-07-06 21:15:00,5.32679,5.32761,5.32437,5.32437,13000000.0
2009-07-06 21:16:00,5.32484,5.32545,5.32443,5.32456,12000000.0
2009-07-06 21:17:00,5.32531,5.32665,5.32462,5.32462,16000000.0
2009-07-06 21:18:00,5.3261,5.32638,5.32488,5.32547,15000000.0
2009-07-06 21:19:00,5.32612,5.32612,5.32441,5.32558,15000000.0
2009-07-06 21:20:00,5.32427,5.32618,5.32427,5.32604,8000000.0
2009-07-06 21:21:00,5.32586,5.32586,5.32427,5.32497,17000000.0
2009-07-06 21:22:00,5.32577,5.32577,5.3239,5.32447,11000000.0
2009-07-06 21:23:00,5.32432,5.32498,5.32292,5.32495,23000000.0
2009-07-06 21:24:00,5.32527,5.32533,5.32381,5.32492,13000000.0
2009-07-06 21:25:00,5.32539,5.32539,5.32319,5.32375,15000000.0
2009-07-06 21:26:00,5.32471,5.3248,5.32336,5.32339,10000000.0
2009-07-06 21:27:00,5.32281,5.32628,5.32281,5.32628,10000000.0
2009-07-06 21:28:00,5.32628,5.32628,5.32376,5.32413,13000000.0
2009-07-06 21:29:00,5.32567,5.32567,5.32477,5.32567,10000000.0
2009-07-06 21:30:00,5.32556,5.32676,5.3247,5.32618,16000000.0
2009-07-06 21:31:00,5.32683,5.32798,5.32636,5.32762,18000000.0
2009-07-06 21:32:00,5.32746,5.32789,5.32655,5.32748,15000000.0
2009-07-06 21:33:00,5.32666,5.32776,5.32657,5.32657,13000000.0
2009-07-06 21:34:00,5.32858,5.32926,5.32745,5.32828,9000000.0
2009-07-06 21:35:00,5.32913,5.32916,5.32758,5.32784,8000000.0
2009-07-06 21:36:00,5.32846,5.32888,5.32748,5.32847,18000000.0
2009-07-06 21:37:00,5.32877,5.32884,5.32726,5.32871,22000000.0
2009-07-06 21:38:00,5.32901,5.32901,5.32659,5.32671,9000000.0
2009-07-06 21:39:00,5.328,5.32842,5.32652,5.32799,11000000.0
2009-07-06 21:40:00,5.32681,5.32838,5.32663,5.32736,19000000.0
2009-07-06 21:41:00,5.32793,5.32798,5.32523,5.327,12000000.0
2009-07-06 21:42:00,5.32607,5.32693,5.32582,5.32634,11000000.0
2009-07-06 21:43:00,5.32621,5.32708,5.32479,5.32662,14000000.0
2009-07-06 21:44:00,5.32662,5.32743,5.32465,5.32612,13000000.0
2009-07-06 21:45:00,5.32634,5.32634,5.32238,5.32383,12000000.0
2009-07-06 21:46:00,5.32348,5.32409,5.322,5.32382,14000000.0
2009-07-06 21:47:00,5.32437,5.32437,5.32204,5.32365,17000000.0
2009-07-06 21:48:00,5.32275,5.32344,5.322,5.32254,16000000.0
2009-07-06 21:49:00,5.32313,5.324,5.3219,5.3229,14000000.0
2009-07-06 21:50:00,5.32264,5.32378,5.32236,5.32349,13000000.0
2009-07-06 21:51:00,5.32307,5.3234,5.32152,5.32152,14000000.0
2009-07-06 21:52:00,5.32257,5.32317,5.32156,5.32156,17000000.0
2009-07-06 21:53:00,5.3226,5.32271,5.32112,5.32112,27000000.0
2009-07-06 21:54:00,5.32224,5.32258,5.32169,5.32205,10000000.0
2009-07-06 21:55:00,5.32282,5.32416,5.32237,5.32416,8000000.0
2009-07-06 21:56:00,5.32352,5.32352,5.32124,5.32271,16000000.0
2009-07-06 21:57:00,5.32188,5.32202,5.32021,5.32191,18000000.0
2009-07-06 21:58:00,5.32012,5.32227,5.31968,5.32142,18000000.0
2009-07-06 21:59:00,5.32115,5.3213,5.31999,5.32044,17000000.0
2009-07-06 22:00:00,5.32135,5.32164,5.31999,5.32074,9000000.0
2009-07-06 22:01:00,5.32174,5.32174,5.3196,5.3196,22000000.0
2009-07-06 22:02:00,5.32035,5.32109,5.31979,5.31979,11000000.0
2009-07-06 22:03:00,5.32002,5.32186,5.32002,5.32084,16000000.0
2009-07-06 22:04:00,5.32188,5.32188,5.31945,5.32062,12000000.0
2009-07-06 22:05:00,5.3196,5.32057,5.31899,5.31961,7000000.0
2009-07-06 22:06:00,5.31815,5.31889,5.3169,5.31751,15000000.0
2009-07-06 22:07:00,5.31819,5.31852,5.31729,5.31852,19000000.0
2009-07-06 22:08:00,5.31783,5.31833,5.31693,5.31693,11000000.0
2009-07-06 22:09:00,5.31807,5.31807,5.31629,5.31629,10000000.0
2009-07-06 22:10:00,5.31714,5.31768,5.31624,5.31664,10000000.0
2009-07-06 22:11:00,5.31731,5.31802,5.31665,5.31665,18000000.0
2009-07-06 22:12:00,5.3182,5.3182,5.31602,5.31666,11000000.0
2009-07-06 22:13:00,5.31717,5.31796,5.31625,5.31625,14000000.0
2009-07-06 22:14:00,5.31666,5.31794,5.31616,5.31649,24000000.0
2009-07-06 22:15:00,5.31783,5.31783,5.3156,5.3156,13000000.0
2009-07-06 22:16:00,5.31664,5.31746,5.31621,5.31688,13000000.0
2009-07-06 22:17:00,5.31847,5.3188,5.31719,5.31763,8000000.0
2009-07-06 22:18:00,5.31873,5.31873,5.31728,5.31849,13000000.0
2009-07-06 22:19:00,5.31803,5.31881,5.31728,5.31881,14000000.0
2009-07-06 22:20:00,5.31817,5.31898,5.31765,5.31875,21000000.0
2009-07-06 22:21:00,5.31817,5.31987,5.31766,5.31885,13000000.0
2009-07-06 22:22:00,5.3187,5.31945,5.31848,5.31848,12000000.0
2009-07-06 22:23:00,5.31905,5.32023,5.31844,5.31961,18000000.0
2009-07-06 22:24:00,5.31973,5.32008,5.31886,5.32008,14000000.0
2009-07-06 22:25:00,5.31965,5.32035,5.31802,5.31877,13000000.0
2009-07-06 22:26:00,5.31925,5.31954,5.31835,5.31866,13000000.0
2009-07-06 22:27:00,5.31933,5.32003,5.3177,5.3177,16000000.0
2009-07-06 22:28:00,5.31799,5.31924,5.31799,5.31908,13000000.0
2009-07-06 22:29:00,5.31879,5.31945,5.31808,5.3187,21000000.0
2009-07-06 22:30:00,5.31892,5.32011,5.31828,5.31828,17000000.0
2009-07-06 22:31:00,5.31965,5.32008,5.31879,5.31913,10000000.0
2009-07-06 22:32:00,5.31983,5.32028,5.31908,5.31948,13000000.0
2009-07-06 22:33:00,5.31986,5.32011,5.31899,5.31962,13000000.0
2009-07-06 22:34:00,5.32003,5.3207,5.31942,5.31954,13000000.0
2009-07-06 22:35:00,5.32018,5.32114,5.31938,5.32048,19000000.0
2009-07-06 22:36:00,5.32035,5.32108,5.31933,5.32035,14000000.0
2009-07-06 22:37:00,5.32041,5.32072,5.31954,5.3202,17000000.0
2009-07-06 22:38:00,5.3201,5.32063,5.31955,5.32063,9000000.0
2009-07-06 22:39:00,5.31998,5.32115,5.31948,5.31987,20000000.0
2009-07-06 22:40:00,5.32025,5.32061,5.31861,5.32002,13000000.0
2009-07-06 22:41:00,5.31819,5.31996,5.31819,5.31947,13000000.0
2009-07-06 22:42:00,5.31891,5.31934,5.31823,5.31823,10000000.0
2009-07-06 22:43:00,5.31919,5.31954,5.31797,5.31888,15000000.0
2009-07-06 22:44:00,5.31946,5.32004,5.31809,5.31891,16000000.0
2009-07-06 22:45:00,5.31994,5.31994,5.31854,5.31929,14000000.0
2009-07-06 22:46:00,5.32014,5.32046,5.31834,5.31971,12000000.0
2009-07-06 22:47:00,5.31896,5.32038,5.31881,5.32002,7000000.0
2009-07-06 22:48:00,5.31971,5.3209,5.31958,5.32,16000000.0
2009-07-06 22:49:00,5.32025,5.32068,5.31891,5.31928,10000000.0
2009-07-06 22:50:00,5.31927,5.32005,5.31822,5.31955,15000000.0
2009-07-06 22:51:00,5.31929,5.31954,5.31797,5.31797,17000000.0
2009-07-06 22:52:00,5.31978,5.31978,5.31804,5.31927,10000000.0
2009-07-06 22:53:00,5.31976,5.32022,5.31877,5.31936,20000000.0
2009-07-06 22:54:00,5.3192,5.32035,5.31878,5.31954,10000000.0
2009-07-06 22:55:00,5.31996,5.32047,5.3186,5.32032,12000000.0
2009-07-06 22:56:00,5.32035,5.32045,5.31926,5.31926,9000000.0
2009-07-06 22:57:00,5.32055,5.32092,5.31862,5.31921,18000000.0
2009-07-06 22:58:00,5.32001,5.32006,5.31842,5.31934,13000000.0
2009-07-06 22:59:00,5.31961,5.31961,5.31824,5.31856,10000000.0
2009-07-06 23:00:00,5.31885,5.31958,5.31811,5.31908,17000000.0
2009-07-06 23:01:00,5.31938,5.31956,5.31841,5.31849,13000000.0
2009-07-06 23:02:00,5.31953,5.31996,5.31853,5.31887,7000000.0
2009-07-06 23:03:00,5.31899,5.31979,5.31815,5.31941,16000000.0
2009-07-06 23:04:00,5.31881,5.32013,5.31855,5.31973,12000000.0
2009-07-06 23:05:00,5.31927,5.31975,5.31874,5.31926,11000000.0
2009-07-06 23:06:00,5.31938,5.31957,5.31804,5.31899,11000000.0
2009-07-06 23:07:00,5.31789,5.31921,5.31733,5.31773,13000000.0
2009-07-06 23:08:00,5.3177,5.31974,5.3177,5.31949,20000000.0
2009-07-06 23:09:00,5.31766,5.31954,5.31766,5.31863,16000000.0
2009-07-06 23:10:00,5.31802,5.31968,5.31802,5.31809,16000000.0
2009-07-06 23:11:00,5.31902,5.31952,5.31863,5.31914,10000000.0
2009-07-06 23:12:00,5.31871,5.31953,5.31828,5.31906,12000000.0
2009-07-06 23:13:00,5.31937,5.31937,5.31783,5.31863,16000000.0
2009-07-06 23:14:00,5.31883,5.31913,5.3185,5.31898,9000000.0
2009-07-06 23:15:00,5.31992,5.31992,5.31822,5.31908,9000000.0
2009-07-06 23:16:00,5.3198,5.32032,5.31863,5.31879,18000000.0
2009-07-06 23:17:00,5.32054,5.32067,5.31908,5.31946,8000000.0
2009-07-06 23:18:00,5.31939,5.31957,5.31884,5.31884,10000000.0
2009-07-06 23:19:00,5.31939,5.31951,5.31875,5.31896,9000000.0
2009-07-06 23:20:00,5.31924,5.31963,5.31918,5.31963,17000000.0
2009-07-06 23:21:00,5.31956,5.3198,5.31822,5.31943,11000000.0
2009-07-06 23:22:00,5.3191,5.32018,5.31878,5.31961,12000000.0
2009-07-06 23:23:00,5.31958,5.32013,5.31904,5.32013,12000000.0
2009-07-06 23:24:00,5.31981,5.32049,5.31896,5.31969,12000000.0
2009-07-06 23:25:00,5.32005,5.32005,5.31985,5.31997,9000000.0
2009-07-06 23:26:00,5.32068,5.32073,5.31973,5.32029,14000000.0
2009-07-06 23:27:00,5.32077,5.32108,5.31936,5.32073,17000000.0
2009-07-06 23:28:00,5.32024,5.32167,5.32021,5.32087,15000000.0
2009-07-06 23:29:00,5.32112,5.3216,5.32044,5.32056,11000000.0
2009-07-06 23:30:00,5.32068,5.32187,5.32059,5.32115,14000000.0
2009-07-06 23:31:00,5.32062,5.32235,5.32052,5.32203,7000000.0
2009-07-06 23:32:00,5.32212,5.32234,5.32105,5.32134,15000000.0
2009-07-06 23:33:00,5.32234,5.32378,5.32197,5.32378,7000000.0
2009-07-06 23:34:00,5.32259,5.32279,5.32183,5.32279,10000000.0
2009-07-06 23:35:00,5.3224,5.32261,5.32108,5.32108,12000000.0
2009-07-06 23:36:00,5.32194,5.32274,5.32135,5.32135,10000000.0
2009-07-06 23:37:00,5.32307,5.32307,5.32199,5.32199,14000000.0
2009-07-06 23:38:00,5.32178,5.32278,5.32145,5.32173,17000000.0
2009-07-06 23:39:00,5.32253,5.32312,5.3212,5.3212,9000000.0
2009-07-06 23:40:00,5.32219,5.32265,5.32114,5.32114,12000000.0
2009-07-06 23:41:00,5.32157,5.32257,5.32143,5.32201,9000000.0
2009-07-06 23:42:00,5.32178,5.3225,5.32111,5.3213,15000000.0
2009-07-06 23:43:00,5.32203,5.32258,5.32091,5.32154,13000000.0
2009-07-06 23:44:00,5.32065,5.32218,5.32063,5.32109,8000000.0
2009-07-06 23:45:00,5.32157,5.32218,5.32077,5.32116,12000000.0
2009-07-06 23:46:00,5.32184,5.32215,5.32167,5.32167,20000000.0
2009-07-06 23:47:00,5.32175,5.32195,5.32175,5.32175,19000000.0
2009-07-06 23:48:00,5.32187,5.32195,5.32175,5.32175,14000000.0
2009-07-06 23:49:00,5.32172,5.32262,5.32083,5.32083,12000000.0
2009-07-06 23:50:00,5.32175,5.32236,5.32147,5.3219,10000000.0
2009-07-06 23:51:00,5.32207,5.32222,5.32126,5.32181,14000000.0
2009-07-06 23:52:00,5.32178,5.32266,5.32167,5.32185,13000000.0
2009-07-06 23:53:00,5.32328,5.32349,5.32161,5.32216,16000000.0
2009-07-06 23:54:00,5.32256,5.32354,5.32182,5.32251,13000000.0
2009-07-06 23:55:00,5.32286,5.32319,5.32185,5.32213,16000000.0
2009-07-06 23:56:00,5.3226,5.32303,5.32258,5.32279,12000000.0
2009-07-06 23:57:00,5.32253,5.32319,5.3214,5.3214,14000000.0
2009-07-06 23:58:00,5.32288,5.32358,5.32207,5.32252,16000000.0
2009-07-06 23:59:00,5.32298,5.32305,5.32285,5.32297,12000000.0
2009-07-07 00:00:00,5.32283,5.32297,5.32275,5.32275,17000000.0
2009-07-07 00:01:00,5.32193,5.32283,5.32071,5.32228,12000000.0
2009-07-07 00:02:00,5.32301,5.32301,5.32181,5.32199,11000000.0
2009-07-07 00:03:00,5.32281,5.32315,5.32221,5.32274,7000000.0
2009-07-07 00:04:00,5.32278,5.32456,5.32258,5.32323,16000000.0
2009-07-07 00:05:00,5.3233,5.32377,5.32308,5.3234,17000000.0
2009-07-07 00:06:00,5.32432,5.32432,5.32249,5.32249,10000000.0
2009-07-07 00:07:00,5.32448,5.32448,5.32234,5.32403,19000000.0
2009-07-07 00:08:00,5.32319,5.32399,5.32282,5.3232,9000000.0
2009-07-07 00:09:00,5.32348,5.32355,5.32335,5.32335,19000000.0
2009-07-07 00:10:00,5.32362,5.32427,5.32205,5.32205,16000000.0
2009-07-07 00:11:00,5.323,5.32321,5.32177,5.32242,9000000.0
2009-07-07 00:12:00,5.3219,5.32293,5.32138,5.3225,11000000.0
2009-07-07 00:13:00,5.32338,5.32377,5.32221,5.32352,8000000.0
2009-07-07 00:14:00,5.32312,5.32343,5.32199,5.32228,9000000.0
2009-07-07 00:15:00,5.32223,5.32267,5.32094,5.3217,15000000.0
2009-07-07 00:16:00,5.3223,5.3228,5.32099,5.3212,18000000.0
2009-07-07 00:17:00,5.3226,5.32263,5.32111,5.32186,21000000.0
2009-07-07 00:18:00,5.3219,5.32272,5.32076,5.32167,16000000.0
2009-07-07 00:19:00,5.32206,5.32247,5.32187,5.32223,12000000.0
2009-07-07 00:20:00,5.3222,5.32359,5.32142,5.32359,13000000.0
2009-07-07 00:21:00,5.32264,5.32336,5.32212,5.32261,13000000.0
2009-07-07 00:22:00,5.32319,5.32376,5.32257,5.32326,13000000.0
2009-07-07 00:23:00,5.32285,5.32436,5.32285,5.32436,11000000.0
2009-07-07 00:24:00,5.323,5.32469,5.32287,5.32287,10000000.0
2009-07-07 00:25:00,5.32415,5.32489,5.32342,5.32416,16000000.0
2009-07-07 00:26:00,5.3247,5.3247,5.32289,5.32327,13000000.0
2009-07-07 00:27:00,5.32381,5.32401,5.32237,5.32237,16000000.0
2009-07-07 00:28:00,5.32353,5.32563,5.32327,5.32392,13000000.0
2009-07-07 00:29:00,5.32425,5.32472,5.32305,5.32312,10000000.0
2009-07-07 00:30:00,5.32266,5.32387,5.32206,5.32345,15000000.0
2009-07-07 00:31:00,5.32341,5.32419,5.32315,5.32344,18000000.0
2009-07-07 00:32:00,5.3242,5.32468,5.32306,5.32306,14000000.0
2009-07-07 00:33:00,5.32379,5.32506,5.32363,5.3249,13000000.0
2009-07-07 00:34:00,5.32432,5.32553,5.32385,5.3253,11000000.0
2009-07-07 00:35:00,5.32347,5.3249,5.32274,5.3249,13000000.0
2009-07-07 00:36:00,5.32393,5.32536,5.32393,5.32427,12000000.0
2009-07-07 00:37:00,5.32398,5.32592,5.32398,5.32568,10000000.0
2009-07-07 00:38:00,5.32429,5.32543,5.32398,5.32415,11000000.0
2009-07-07 00:39:00,5.3239,5.32518,5.32382,5.32404,16000000.0
2009-07-07 00:40:00,5.32448,5.32525,5.32438,5.32467,10000000.0
2009-07-07 00:41:00,5.32511,5.32602,5.32459,5.32484,15000000.0
2009-07-07 00:42:00,5.32503,5.32514,5.32476,5.32506,10000000.0
2009-07-07 00:43:00,5.32519,5.32581,5.32457,5.32581,8000000.0
2009-07-07 00:44:00,5.32541,5.3262,5.32483,5.32569,7000000.0
2009-07-07 00:45:00,5.3263,5.32641,5.32472,5.32472,10000000.0
2009-07-07 00:46:00,5.32558,5.32624,5.32457,5.32457,18000000.0
2009-07-07 00:47:00,5.32551,5.32607,5.32513,5.32513,18000000.0
2009-07-07 00:48:00,5.32512,5.3255,5.32381,5.32461,15000000.0
2009-07-07 00:49:00,5.32415,5.32513,5.32415,5.32513,19000000.0
2009-07-07 00:50:00,5.32509,5.32561,5.32504,5.32518,15000000.0
2009-07-07 00:51:00,5.32285,5.32448,5.32237,5.32359,12000000.0
2009-07-07 00:52:00,5.32202,5.32317,5.32156,5.32225,15000000.0
2009-07-07 00:53:00,5.32319,5.32333,5.32243,5.32259,9000000.0
2009-07-07 00:54:00,5.32277,5.32322,5.32169,5.32305,17000000.0
2009-07-07 00:55:00,5.32228,5.32372,5.32181,5.32232,11000000.0
2009-07-07 00:56:00,5.32156,5.32324,5.32108,5.32307,23000000.0
2009-07-07 00:57:00,5.3234,5.32352,5.32131,5.32244,11000000.0
2009-07-07 00:58:00,5.32124,5.32261,5.32124,5.32224,11000000.0
2009-07-07 00:59:00,5.3219,5.32273,5.32152,5.32226,11000000.0
2009-07-07 01:00:00,5.32214,5.32317,5.32089,5.32089,14000000.0
2009-07-07 01:01:00,5.3216,5.32227,5.32157,5.32176,9000000.0
2009-07-07 01:02:00,5.32317,5.32317,5.32184,5.3222,13000000.0
2009-07-07 01:03:00,5.32217,5.32292,5.32163,5.32187,18000000.0
2009-07-07 01:04:00,5.32232,5.32255,5.32212,5.32246,11000000.0
2009-07-07 01:05:00,5.32229,5.32313,5.32143,5.32143,13000000.0
2009-07-07 01:06:00,5.32228,5.32248,5.32163,5.32234,9000000.0
2009-07-07 01:07:00,5.32249,5.32249,5.32137,5.3218,15000000.0
2009-07-07 01:08:00,5.32215,5.32321,5.32143,5.32265,15000000.0
2009-07-07 01:09:00,5.32274,5.32416,5.32226,5.32276,14000000.0
2009-07-07 01:10:00,5.32214,5.32354,5.32154,5.32205,13000000.0
2009-07-07 01:11:00,5.32126,5.32236,5.32126,5.32167,7000000.0
2009-07-07 01:12:00,5.32166,5.32339,5.32166,5.32266,17000000.0
2009-07-07 01:13:00,5.32272,5.32359,5.32165,5.32165,18000000.0
2009-07-07 01:14:00,5.32282,5.32369,5.32219,5.32369,14000000.0
2009-07-07 01:15:00,5.32269,5.32301,5.32226,5.32277,10000000.0
2009-07-07 01:16:00,5.32177,5.32318,5.32073,5.3226,18000000.0
2009-07-07 01:17:00,5.3204,5.32256,5.3204,5.32173,16000000.0
2009-07-07 01:18:00,5.32093,5.32285,5.32093,5.32218,13000000.0
2009-07-07 01:19:00,5.32235,5.32268,5.32158,5.32158,12000000.0
2009-07-07 01:20:00,5.32264,5.32342,5.32186,5.3223,15000000.0
2009-07-07 01:21:00,5.32324,5.32324,5.32152,5.32255,14000000.0
2009-07-07 01:22:00,5.32218,5.3229,5.3214,5.32173,13000000.0
2009-07-07 01:23:00,5.32157,5.32242,5.32059,5.32211,14000000.0
2009-07-07 01:24:00,5.32343,5.32525,5.32082,5.32469,15000000.0
2009-07-07 01:25:00,5.32529,5.32557,5.32424,5.32486,17000000.0
2009-07-07 01:26:00,5.32516,5.32532,5.32396,5.32505,14000000.0
2009-07-07 01:27:00,5.32424,5.32542,5.32365,5.32434,13000000.0
2009-07-07 01:28:00,5.32491,5.32526,5.32397,5.32477,9000000.0
2009-07-07 01:29:00,5.32391,5.32515,5.32391,5.325,11000000.0
2009-07-07 01:30:00,5.32474,5.32506,5.32374,5.32506,20000000.0
2009-07-07 01:31:00,5.32492,5.32543,5.32394,5.32543,9000000.0
2009-07-07 01:32:00,5.32492,5.32492,5.32303,5.32348,7000000.0
2009-07-07 01:33:00,5.32361,5.32374,5.32219,5.32305,13000000.0
2009-07-07 01:34:00,5.32277,5.32312,5.3211,5.3213,10000000.0
2009-07-07 01:35:00,5.32114,5.32156,5.32029,5.32156,17000000.0
2009-07-07 01:36:00,5.32127,5.32226,5.32058,5.3217,16000000.0
2009-07-07 01:37:00,5.3208,5.3224,5.3206,5.32147,13000000.0
2009-07-07 01:38:00,5.32197,5.32197,5.32101,5.32104,15000000.0
2009-07-07 01:39:00,5.32104,5.32158,5.32015,5.3209,13000000.0
2009-07-07 01:40:00,5.32154,5.32157,5.32,5.32042,14000000.0
2009-07-07 01:41:00,5.3209,5.32159,5.32011,5.32011,12000000.0
2009-07-07 01:42:00,5.32091,5.32186,5.32054,5.32104,14000000.0
2009-07-07 01:43:00,5.32013,5.32149,5.32013,5.32137,18000000.0
2009-07-07 01:44:00,5.32058,5.32086,5.3187,5.31961,12000000.0
2009-07-07 01:45:00,5.31856,5.31916,5.31717,5.31905,19000000.0
2009-07-07 01:46:00,5.31977,5.31977,5.31735,5.3182,15000000.0
2009-07-07 01:47:00,5.31759,5.31788,5.31634,5.31704,10000000.0
2009-07-07 01:48:00,5.31596,5.31712,5.3152,5.31641,14000000.0
2009-07-07 01:49:00,5.31647,5.31735,5.3153,5.31683,16000000.0
2009-07-07 01:50:00,5.31676,5.31741,5.31577,5.31741,18000000.0
2009-07-07 01:51:00,5.31652,5.31681,5.31504,5.31642,16000000.0
2009-07-07 01:52:00,5.31585,5.31599,5.31491,5.31511,10000000.0
2009-07-07 01:53:00,5.31569,5.31676,5.31495,5.31567,15000000.0
2009-07-07 01:54:00,5.31569,5.31675,5.31508,5.31627,14000000.0
2009-07-07 01:55:00,5.31611,5.31793,5.31526,5.3166,14000000.0
2009-07-07 01:56:00,5.31794,5.31852,5.31636,5.31636,8000000.0
2009-07-07 01:57:00,5.31813,5.31825,5.31634,5.31686,10000000.0
2009-07-07 01:58:00,5.31682,5.31748,5.31564,5.31596,21000000.0
2009-07-07 01:59:00,5.31522,5.31665,5.31472,5.31565,16000000.0
2009-07-07 02:00:00,5.31432,5.31437,5.31412,5.31415,11000000.0
2009-07-07 02:01:00,5.31469,5.31642,5.31463,5.31642,11000000.0
2009-07-07 02:02:00,5.31649,5.31766,5.3153,5.3153,13000000.0
2009-07-07 02:03:00,5.31655,5.31712,5.31607,5.31635,8000000.0
2009-07-07 02:04:00,5.31596,5.31693,5.31558,5.31645,18000000.0
2009-07-07 02:05:00,5.31645,5.3176,5.31563,5.31563,14000000.0
2009-07-07 02:06:00,5.31691,5.31769,5.31623,5.31623,18000000.0
2009-07-07 02:07:00,5.31636,5.31755,5.31574,5.31574,12000000.0
2009-07-07 02:08:00,5.31572,5.31681,5.31523,5.31651,12000000.0
2009-07-07 02:09:00,5.31741,5.31741,5.31615,5.31733,11000000.0
2009-07-07 02:10:00,5.31699,5.31711,5.31597,5.31649,10000000.0
2009-07-07 02:11:00,5.31775,5.31778,5.31587,5.31775,16000000.0
2009-07-07 02:12:00,5.31646,5.31832,5.31646,5.31811,17000000.0
2009-07-07 02:13:00,5.3173,5.31831,5.3173,5.3178,9000000.0
2009-07-07 02:14:00,5.31871,5.31871,5.31713,5.31822,16000000.0
2009-07-07 02:15:00,5.31681,5.31863,5.31681,5.31832,15000000.0
2009-07-07 02:16:00,5.31817,5.3198,5.31782,5.31974,16000000.0
2009-07-07 02:17:00,5.31999,5.31999,5.31707,5.31707,14000000.0
2009-07-07 02:18:00,5.31843,5.32039,5.31812,5.32039,16000000.0
2009-07-07 02:19:00,5.31982,5.31992,5.31878,5.31942,11000000.0
2009-07-07 02:20:00,5.31953,5.31981,5.31797,5.31938,10000000.0
2009-07-07 02:21:00,5.31946,5.31946,5.31824,5.31854,18000000.0
2009-07-07 02:22:00,5.31863,5.31926,5.31719,5.31817,15000000.0
2009-07-07 02:23:00,5.31893,5.31948,5.31774,5.31784,16000000.0
2009-07-07 02:24:00,5.31824,5.31977,5.31824,5.31839,12000000.0
2009-07-07 02:25:00,5.31904,5.3197,5.31805,5.31805,18000000.0
2009-07-07 02:26:00,5.31956,5.32045,5.31872,5.32045,8000000.0
2009-07-07 02:27:00,5.31907,5.32055,5.31907,5.31946,12000000.0
2009-07-07 02:28:00,5.3204,5.3212,5.31962,5.31962,15000000.0
2009-07-07 02:29:00,5.32084,5.32176,5.31943,5.32043,15000000.0
2009-07-07 02:30:00,5.32163,5.32191,5.31996,5.32049,19000000.0
2009-07-07 02:31:00,5.32135,5.32215,5.3202,5.3202,13000000.0
2009-07-07 02:32:00,5.32178,5.32215,5.32057,5.32215,17000000.0
2009-07-07 02:33:00,5.32072,5.32175,5.31998,5.32073,10000000.0
2009-07-07 02:34:00,5.32048,5.32118,5.32004,5.32033,11000000.0
2009-07-07 02:35:00,5.31993,5.32128,5.31944,5.32097,14000000.0
2009-07-07 02:36:00,5.31977,5.32065,5.3185,5.31982,13000000.0
2009-07-07 02:37:00,5.32018,5.32075,5.31971,5.32023,9000000.0
2009-07-07 02:38:00,5.32082,5.32162,5.3198,5.32048,12000000.0
2009-07-07 02:39:00,5.32116,5.32185,5.32035,5.32119,11000000.0
2009-07-07 02:40:00,5.32107,5.32208,5.32063,5.32076,19000000.0
2009-07-07 02:41:00,5.32294,5.32294,5.31907,5.31936,12000000.0
2009-07-07 02:42:00,5.32069,5.32132,5.32005,5.32072,11000000.0
2009-07-07 02:43:00,5.3205,5.32131,5.31984,5.31997,12000000.0
2009-07-07 02:44:00,5.31978,5.32156,5.31958,5.32071,9000000.0
2009-07-07 02:45:00,5.32093,5.32156,5.31983,5.32035,13000000.0
2009-07-07 02:46:00,5.32022,5.32155,5.31978,5.32005,11000000.0
2009-07-07 02:47:00,5.32089,5.32121,5.31998,5.32086,10000000.0
2009-07-07 02:48:00,5.32073,5.32172,5.32056,5.32063,11000000.0
2009-07-07 02:49:00,5.32084,5.32229,5.32052,5.32185,10000000.0
2009-07-07 02:50:00,5.32171,5.3234,5.32171,5.32175,17000000.0
2009-07-07 02:51:00,5.32235,5.32245,5.32118,5.32166,15000000.0
2009-07-07 02:52:00,5.32187,5.3223,5.32061,5.32135,13000000.0
2009-07-07 02:53:00,5.3225,5.32299,5.32186,5.32286,12000000.0
2009-07-07 02:54:00,5.32373,5.32444,5.3224,5.32402,13000000.0
2009-07-07 02:55:00,5.32391,5.32453,5.32257,5.32325,13000000.0
2009-07-07 02:56:00,5.32425,5.32525,5.32322,5.32428,13000000.0
2009-07-07 02:57:00,5.32367,5.32385,5.32287,5.32315,10000000.0
2009-07-07 02:58:00,5.32399,5.32436,5.3227,5.32314,15000000.0
2009-07-07 02:59:00,5.32205,5.32422,5.32205,5.32422,12000000.0
2009-07-07 03:00:00,5.32327,5.32357,5.32158,5.32158,17000000.0
2009-07-07 03:01:00,5.32145,5.32329,5.32137,5.32329,9000000.0
2009-07-07 03:02:00,5.32292,5.32463,5.322,5.32463,15000000.0
2009-07-07 03:03:00,5.32472,5.32474,5.32324,5.32324,14000000.0
2009-07-07 03:04:00,5.32472,5.32517,5.3231,5.3239,11000000.0
2009-07-07 03:05:00,5.32412,5.32497,5.32336,5.324,12000000.0
2009-07-07 03:06:00,5.32397,5.32468,5.32277,5.32425,12000000.0
2009-07-07 03:07:00,5.32378,5.32421,5.32224,5.32408,18000000.0
2009-07-07 03:08:00,5.32319,5.32407,5.32287,5.32372,9000000.0
2009-07-07 03:09:00,5.32309,5.32316,5.32223,5.32243,9000000.0
2009-07-07 03:10:00,5.32153,5.32452,5.32153,5.32227,11000000.0
2009-07-07 03:11:00,5.3232,5.32504,5.32289,5.32324,16000000.0
2009-07-07 03:12:00,5.32379,5.32494,5.32306,5.32311,8000000.0
2009-07-07 03:13:00,5.32396,5.32413,5.32268,5.32363,12000000.0
2009-07-07 03:14:00,5.3241,5.32472,5.323,5.32374,16000000.0
2009-07-07 03:15:00,5.32412,5.32484,5.32384,5.32447,10000000.0
2009-07-07 03:16:00,5.32472,5.32472,5.32317,5.32343,16000000.0
2009-07-07 03:17:00,5.32399,5.32464,5.32298,5.32396,16000000.0
2009-07-07 03:18:00,5.3241,5.32493,5.32387,5.32401,9000000.0
2009-07-07 03:19:00,5.32433,5.32495,5.32388,5.32388,10000000.0
2009-07-07 03:20:00,5.32473,5.32626,5.32433,5.32435,20000000.0
2009-07-07 03:21:00,5.32617,5.32745,5.32495,5.32745,18000000.0
2009-07-07 03:22:00,5.32666,5.32666,5.32525,5.32626,15000000.0
2009-07-07 03:23:00,5.32669,5.32683,5.32529,5.32579,15000000.0
2009-07-07 03:24:00,5.32562,5.32707,5.32487,5.32707,12000000.0
2009-07-07 03:25:00,5.32549,5.32717,5.32549,5.32684,15000000.0
2009-07-07 03:26:00,5.32702,5.32807,5.32673,5.328,19000000.0
2009-07-07 03:27:00,5.32749,5.32803,5.32668,5.32803,8000000.0
2009-07-07 03:28:00,5.32807,5.32856,5.32686,5.32794,13000000.0
2009-07-07 03:29:00,5.32798,5.32802,5.32698,5.32703,9000000.0
2009-07-07 03:30:00,5.32854,5.32855,5.32739,5.32754,17000000.0
2009-07-07 03:31:00,5.32859,5.32859,5.32698,5.32809,7000000.0
2009-07-07 03:32:00,5.32595,5.32761,5.32553,5.3274,15000000.0
2009-07-07 03:33:00,5.32668,5.32747,5.32608,5.32676,14000000.0
2009-07-07 03:34:00,5.32664,5.32804,5.32616,5.32767,13000000.0
2009-07-07 03:35:00,5.32714,5.3276,5.3259,5.3259,9000000.0
2009-07-07 03:36:00,5.32706,5.32706,5.3255,5.32612,13000000.0
2009-07-07 03:37:00,5.32573,5.32746,5.3249,5.32617,13000000.0
2009-07-07 03:38:00,5.32466,5.32551,5.32347,5.32472,14000000.0
2009-07-07 03:39:00,5.32355,5.3262,5.32355,5.32586,11000000.0
2009-07-07 03:40:00,5.32598,5.32633,5.3243,5.32463,12000000.0
2009-07-07 03:41:00,5.32524,5.3277,5.32524,5.32713,19000000.0
2009-07-07 03:42:00,5.32576,5.32713,5.32556,5.32695,10000000.0
2009-07-07 03:43:00,5.3264,5.32686,5.32527,5.32551,12000000.0
2009-07-07 03:44:00,5.32693,5.32752,5.32626,5.3271,12000000.0
2009-07-07 03:45:00,5.3275,5.32819,5.32648,5.32741,14000000.0
2009-07-07 03:46:00,5.32608,5.32855,5.326,5.32852,13000000.0
2009-07-07 03:47:00,5.32738,5.33044,5.32738,5.33044,9000000.0
2009-07-07 03:48:00,5.33132,5.33138,5.32855,5.32855,8000000.0
2009-07-07 03:49:00,5.32886,5.32989,5.3282,5.32864,19000000.0
2009-07-07 03:50:00,5.32922,5.32963,5.32831,5.32884,12000000.0
2009-07-07 03:51:00,5.32787,5.32921,5.32714,5.32826,15000000.0
2009-07-07 03:52:00,5.32932,5.33013,5.32791,5.32958,11000000.0
2009-07-07 03:53:00,5.33002,5.33097,5.32945,5.33022,12000000.0
2009-07-07 03:54:00,5.33022,5.33153,5.32919,5.33131,12000000.0
2009-07-07 03:55:00,5.33014,5.33198,5.32967,5.33079,12000000.0
2009-07-07 03:56:00,5.3312,5.33122,5.32901,5.32968,14000000.0
2009-07-07 03:57:00,5.32913,5.33086,5.32894,5.33013,15000000.0
2009-07-07 03:58:00,5.32927,5.33026,5.32872,5.32932,12000000.0
2009-07-07 03:59:00,5.32958,5.33123,5.32823,5.33035,17000000.0
2009-07-07 04:00:00,5.3301,5.33104,5.32943,5.3296,14000000.0
2009-07-07 04:01:00,5.33044,5.33061,5.32853,5.32986,13000000.0
2009-07-07 04:02:00,5.33014,5.3307,5.32895,5.33056,16000000.0
2009-07-07 04:03:00,5.33097,5.331,5.32922,5.32957,14000000.0
2009-07-07 04:04:00,5.32879,5.33021,5.32837,5.32971,19000000.0
2009-07-07 04:05:00,5.32868,5.32981,5.32841,5.32869,12000000.0
2009-07-07 04:06:00,5.32824,5.32983,5.32818,5.32983,18000000.0
2009-07-07 04:07:00,5.33002,5.33002,5.32874,5.32893,16000000.0
2009-07-07 04:08:00,5.32912,5.32982,5.32824,5.32881,8000000.0
2009-07-07 04:09:00,5.32996,5.33052,5.32833,5.32993,13000000.0
2009-07-07 04:10:00,5.32874,5.33043,5.32775,5.32775,14000000.0
2009-07-07 04:11:00,5.32844,5.32892,5.32586,5.32795,18000000.0
2009-07-07 04:12:00,5.32778,5.32821,5.3269,5.32753,10000000.0
2009-07-07 04:13:00,5.32772,5.32813,5.32596,5.32684,14000000.0
2009-07-07 04:14:00,5.32641,5.32725,5.32526,5.32604,20000000.0
2009-07-07 04:15:00,5.32588,5.32668,5.32454,5.32454,14000000.0
2009-07-07 04:16:00,5.32482,5.32654,5.32427,5.32517,15000000.0
2009-07-07 04:17:00,5.32609,5.32616,5.32389,5.32548,22000000.0
2009-07-07 04:18:00,5.32626,5.32626,5.32457,5.32463,17000000.0
2009-07-07 04:19:00,5.32649,5.32649,5.32444,5.32444,12000000.0
2009-07-07 04:20:00,5.32621,5.32655,5.3248,5.32655,17000000.0
2009-07-07 04:21:00,5.32571,5.32772,5.32548,5.32755,13000000.0
2009-07-07 04:22:00,5.3266,5.32775,5.3256,5.32609,14000000.0
2009-07-07 04:23:00,5.32546,5.32694,5.32542,5.3268,9000000.0
2009-07-07 04:24:00,5.32504,5.32701,5.32504,5.3259,9000000.0
2009-07-07 04:25:00,5.32645,5.32722,5.32552,5.32582,13000000.0
2009-07-07 04:26:00,5.32586,5.32675,5.32519,5.32662,12000000.0
2009-07-07 04:27:00,5.32647,5.32742,5.3257,5.32686,16000000.0
2009-07-07 04:28:00,5.32665,5.32709,5.32599,5.32645,11000000.0
2009-07-07 04:29:00,5.32706,5.32736,5.32566,5.32668,20000000.0
2009-07-07 04:30:00,5.32652,5.3277,5.32597,5.32657,16000000.0
2009-07-07 04:31:00,5.32655,5.3272,5.32591,5.3272,12000000.0
2009-07-07 04:32:00,5.32721,5.32742,5.32606,5.32606,11000000.0
2009-07-07 04:33:00,5.32583,5.3278,5.3257,5.32662,14000000.0
2009-07-07 04:34:00,5.32754,5.32802,5.32597,5.32598,11000000.0
2009-07-07 04:35:00,5.32618,5.32749,5.32605,5.32677,14000000.0
2009-07-07 04:36:00,5.32695,5.32696,5.32577,5.32577,11000000.0
2009-07-07 04:37:00,5.32666,5.32724,5.32572,5.32624,15000000.0
2009-07-07 04:38:00,5.32683,5.32688,5.3248,5.32556,7000000.0
2009-07-07 04:39:00,5.32617,5.3265,5.3254,5.32588,19000000.0
2009-07-07 04:40:00,5.32633,5.32633,5.32419,5.32469,14000000.0
2009-07-07 04:41:00,5.32492,5.32629,5.32489,5.32489,12000000.0
2009-07-07 04:42:00,5.32559,5.32571,5.32418,5.32553,11000000.0
2009-07-07 04:43:00,5.32467,5.32512,5.32338,5.32349,15000000.0
2009-07-07 04:44:00,5.32397,5.32571,5.32397,5.32471,13000000.0
2009-07-07 04:45:00,5.32607,5.32645,5.32474,5.32516,19000000.0
2009-07-07 04:46:00,5.32634,5.32675,5.32557,5.32622,14000000.0
2009-07-07 04:47:00,5.32525,5.32737,5.32525,5.32703,7000000.0
2009-07-07 04:48:00,5.32748,5.32782,5.32637,5.32637,14000000.0
2009-07-07 04:49:00,5.32687,5.32737,5.32546,5.32589,12000000.0
2009-07-07 04:50:00,5.32646,5.32755,5.32587,5.3265,9000000.0
2009-07-07 04:51:00,5.32784,5.32832,5.32658,5.32784,16000000.0
2009-07-07 04:52:00,5.32711,5.32828,5.32695,5.3273,14000000.0
2009-07-07 04:53:00,5.32727,5.32841,5.32677,5.32677,12000000.0
2009-07-07 04:54:00,5.32602,5.32779,5.32602,5.32666,9000000.0
2009-07-07 04:55:00,5.32718,5.32791,5.32636,5.32791,19000000.0
2009-07-07 04:56:00,5.3269,5.32765,5.32635,5.32654,17000000.0
2009-07-07 04:57:00,5.32673,5.32746,5.32569,5.32642,15000000.0
2009-07-07 04:58:00,5.32552,5.32639,5.32526,5.32569,7000000.0
2009-07-07 04:59:00,5.32709,5.32733,5.32625,5.32667,10000000.0
2009-07-07 05:00:00,5.32641,5.32773,5.32615,5.32705,19000000.0
2009-07-07 05:01:00,5.32731,5.32766,5.32621,5.32643,8000000.0
2009-07-07 05:02:00,5.32542,5.32697,5.32542,5.32697,8000000.0
2009-07-07 05:03:00,5.32636,5.32714,5.32544,5.32638,13000000.0
2009-07-07 05:04:00,5.32671,5.32781,5.32621,5.32692,16000000.0
2009-07-07 05:05:00,5.3287,5.3287,5.3269,5.32838,17000000.0
2009-07-07 05:06:00,5.32654,5.3293,5.32654,5.32864,15000000.0
2009-07-07 05:07:00,5.32812,5.32894,5.32732,5.32767,9000000.0
2009-07-07 05:08:00,5.3278,5.32879,5.32627,5.32728,14000000.0
2009-07-07 05:09:00,5.32611,5.32762,5.32577,5.32577,15000000.0
2009-07-07 05:10:00,5.32751,5.32787,5.3261,5.32702,13000000.0
2009-07-07 05:11:00,5.32691,5.3273,5.32604,5.32666,13000000.0
2009-07-07 05:12:00,5.32668,5.32742,5.32591,5.32633,15000000.0
2009-07-07 05:13:00,5.3262,5.32713,5.32555,5.32676,14000000.0
2009-07-07 05:14:00,5.3282,5.3282,5.32661,5.32701,13000000.0
2009-07-07 05:15:00,5.32747,5.32831,5.32655,5.32655,15000000.0
2009-07-07 05:16:00,5.32739,5.32872,5.32689,5.32847,12000000.0
2009-07-07 05:17:00,5.32741,5.32874,5.32675,5.32874,13000000.0
2009-07-07 05:18:00,5.32829,5.32867,5.32711,5.32794,14000000.0
2009-07-07 05:19:00,5.32708,5.32813,5.32678,5.32775,9000000.0
2009-07-07 05:20:00,5.32767,5.32837,5.32642,5.32768,12000000.0
2009-07-07 05:21:00,5.3278,5.3278,5.32563,5.32596,9000000.0
2009-07-07 05:22:00,5.32694,5.32731,5.32589,5.32731,13000000.0
2009-07-07 05:23:00,5.32693,5.32794,5.32578,5.32619,9000000.0
2009-07-07 05:24:00,5.3254,5.32677,5.3254,5.32603,13000000.0
2009-07-07 05:25:00,5.32668,5.32697,5.32557,5.32641,10000000.0
2009-07-07 05:26:00,5.32541,5.32605,5.32404,5.32605,11000000.0
2009-07-07 05:27:00,5.32517,5.3258,5.3245,5.32534,20000000.0
2009-07-07 05:28:00,5.32427,5.32584,5.32401,5.32534,11000000.0
2009-07-07 05:29:00,5.32415,5.32534,5.3239,5.32402,8000000.0
2009-07-07 05:30:00,5.32417,5.32572,5.32395,5.32458,13000000.0
2009-07-07 05:31:00,5.32434,5.32642,5.32434,5.32623,12000000.0
2009-07-07 05:32:00,5.32482,5.3267,5.32441,5.32646,14000000.0
2009-07-07 05:33:00,5.32551,5.32675,5.32524,5.32592,10000000.0
2009-07-07 05:34:00,5.32613,5.32696,5.32517,5.32535,14000000.0
2009-07-07 05:35:00,5.32657,5.32657,5.32465,5.32536,16000000.0
2009-07-07 05:36:00,5.32615,5.32644,5.32542,5.32584,11000000.0
2009-07-07 05:37:00,5.3252,5.32618,5.32478,5.32535,14000000.0
2009-07-07 05:38:00,5.32505,5.3258,5.32505,5.3258,12000000.0
2009-07-07 05:39:00,5.32655,5.32655,5.32477,5.32592,16000000.0
2009-07-07 05:40:00,5.32571,5.32609,5.32459,5.32474,15000000.0
2009-07-07 05:41:00,5.32581,5.32593,5.3243,5.32593,11000000.0
2009-07-07 05:42:00,5.32569,5.32571,5.32419,5.32419,20000000.0
2009-07-07 05:43:00,5.32413,5.3244,5.32279,5.32356,13000000.0
2009-07-07 05:44:00,5.32363,5.32376,5.32203,5.32216,10000000.0
2009-07-07 05:45:00,5.32099,5.32322,5.32099,5.32322,9000000.0
2009-07-07 05:46:00,5.32261,5.32314,5.32166,5.32254,24000000.0
2009-07-07 05:47:00,5.32137,5.32263,5.32066,5.32185,16000000.0
2009-07-07 05:48:00,5.32152,5.32245,5.32088,5.32198,8000000.0
2009-07-07 05:49:00,5.3216,5.32225,5.32054,5.32054,7000000.0
2009-07-07 05:50:00,5.32166,5.32231,5.32115,5.32131,11000000.0
2009-07-07 05:51:00,5.32169,5.32269,5.321,5.32216,18000000.0
2009-07-07 05:52:00,5.32197,5.32224,5.32111,5.32123,9000000.0
2009-07-07 05:53:00,5.32121,5.32172,5.32017,5.32172,15000000.0
2009-07-07 05:54:00,5.3213,5.32209,5.32099,5.32176,14000000.0
2009-07-07 05:55:00,5.32172,5.32238,5.32064,5.32117,15000000.0
2009-07-07 05:56:00,5.32097,5.3219,5.31963,5.31963,23000000.0
2009-07-07 05:57:00,5.32108,5.32116,5.31955,5.32097,17000000.0
2009-07-07 05:58:00,5.31984,5.32029,5.31932,5.32,11000000.0
2009-07-07 05:59:00,5.32075,5.32181,5.3202,5.32076,13000000.0
2009-07-07 06:00:00,5.32069,5.32241,5.32001,5.32001,18000000.0
2009-07-07 06:01:00,5.32096,5.32125,5.31974,5.31974,9000000.0
2009-07-07 06:02:00,5.32119,5.32292,5.31999,5.32074,16000000.0
2009-07-07 06:03:00,5.32275,5.32334,5.32181,5.32312,12000000.0
2009-07-07 06:04:00,5.32242,5.32328,5.32202,5.32296,17000000.0
2009-07-07 06:05:00,5.32194,5.32375,5.32194,5.3222,11000000.0
2009-07-07 06:06:00,5.32352,5.32416,5.32257,5.32335,14000000.0
2009-07-07 06:07:00,5.32333,5.32393,5.3225,5.3225,13000000.0
2009-07-07 06:08:00,5.3236,5.32419,5.32226,5.32329,13000000.0
2009-07-07 06:09:00,5.324,5.32429,5.32304,5.32304,11000000.0
2009-07-07 06:10:00,5.32308,5.32329,5.32199,5.32233,8000000.0
2009-07-07 06:11:00,5.32199,5.32342,5.32088,5.32272,17000000.0
2009-07-07 06:12:00,5.32282,5.32356,5.32243,5.32332,13000000.0
2009-07-07 06:13:00,5.32351,5.32403,5.32239,5.32383,13000000.0
2009-07-07 06:14:00,5.32291,5.32424,5.32291,5.32359,11000000.0
2009-07-07 06:15:00,5.32488,5.32488,5.32328,5.32363,16000000.0
2009-07-07 06:16:00,5.32392,5.32415,5.32228,5.32329,13000000.0
2009-07-07 06:17:00,5.32408,5.32419,5.32317,5.32385,18000000.0
2009-07-07 06:18:00,5.32307,5.32427,5.32229,5.32263,11000000.0
2009-07-07 06:19:00,5.32304,5.32367,5.32255,5.32301,7000000.0
2009-07-07 06:20:00,5.32312,5.32328,5.32202,5.32202,17000000.0
2009-07-07 06:21:00,5.32311,5.32345,5.32238,5.32286,13000000.0
2009-07-07 06:22:00,5.32231,5.32349,5.32174,5.32269,19000000.0
2009-07-07 06:23:00,5.32276,5.3235,5.32235,5.32236,19000000.0
2009-07-07 06:24:00,5.32258,5.32372,5.32178,5.32303,20000000.0
2009-07-07 06:25:00,5.32275,5.32322,5.32179,5.32209,8000000.0
2009-07-07 06:26:00,5.32047,5.32215,5.32047,5.32202,19000000.0
2009-07-07 06:27:00,5.32135,5.32135,5.32086,5.32086,12000000.0
2009-07-07 06:28:00,5.32164,5.32208,5.32058,5.32161,10000000.0
2009-07-07 06:29:00,5.3219,5.32192,5.32009,5.32066,10000000.0
2009-07-07 06:30:00,5.32143,5.32306,5.32025,5.32276,12000000.0
2009-07-07 06:31:00,5.32336,5.3258,5.32323,5.32545,15000000.0
2009-07-07 06:32:00,5.3233,5.32423,5.32254,5.32321,11000000.0
2009-07-07 06:33:00,5.32359,5.32378,5.32151,5.32151,13000000.0
2009-07-07 06:34:00,5.32278,5.32349,5.32217,5.32222,7000000.0
2009-07-07 06:35:00,5.32254,5.32327,5.32193,5.32327,11000000.0
2009-07-07 06:36:00,5.32347,5.32355,5.32335,5.32335,7000000.0
2009-07-07 06:37:00,5.32165,5.32275,5.3216,5.3216,9000000.0
2009-07-07 06:38:00,5.32292,5.32326,5.32143,5.32164,11000000.0
2009-07-07 06:39:00,5.32147,5.32167,5.32027,5.32093,14000000.0
2009-07-07 06:40:00,5.3211,5.32184,5.31993,5.32146,12000000.0
2009-07-07 06:41:00,5.32198,5.32198,5.32062,5.32062,17000000.0
2009-07-07 06:42:00,5.32099,5.32102,5.31887,5.31984,13000000.0
2009-07-07 06:43:00,5.31921,5.31948,5.31816,5.31948,11000000.0
2009-07-07 06:44:00,5.31965,5.31972,5.31793,5.31877,15000000.0
2009-07-07 06:45:00,5.31919,5.31937,5.31782,5.31844,10000000.0
2009-07-07 06:46:00,5.31908,5.31992,5.31823,5.31891,14000000.0
2009-07-07 06:47:00,5.31926,5.31967,5.31874,5.31935,10000000.0
2009-07-07 06:48:00,5.31905,5.32067,5.3186,5.32031,13000000.0
2009-07-07 06:49:00,5.31928,5.32055,5.31928,5.32037,15000000.0
2009-07-07 06:50:00,5.32018,5.32039,5.31937,5.31961,16000000.0
2009-07-07 06:51:00,5.32059,5.32059,5.31816,5.31973,14000000.0
2009-07-07 06:52:00,5.31751,5.31932,5.31697,5.31769,10000000.0
2009-07-07 06:53:00,5.31786,5.31838,5.31647,5.3174,12000000.0
2009-07-07 06:54:00,5.31751,5.31838,5.31667,5.31756,14000000.0
2009-07-07 06:55:00,5.31679,5.31816,5.31652,5.31736,18000000.0
2009-07-07 06:56:00,5.31747,5.31836,5.31658,5.31836,19000000.0
2009-07-07 06:57:00,5.31715,5.31796,5.31715,5.31747,8000000.0
2009-07-07 06:58:00,5.31836,5.32087,5.31813,5.32087,10000000.0
2009-07-07 06:59:00,5.31941,5.3203,5.3188,5.3203,17000000.0
2009-07-07 07:00:00,5.3191,5.31963,5.31823,5.31872,11000000.0
2009-07-07 07:01:00,5.31966,5.32005,5.3186,5.3186,11000000.0
2009-07-07 07:02:00,5.31911,5.31989,5.31794,5.31989,13000000.0
2009-07-07 07:03:00,5.31809,5.31999,5.31809,5.31953,12000000.0
2009-07-07 07:04:00,5.31887,5.32064,5.31826,5.31885,18000000.0
2009-07-07 07:05:00,5.31877,5.32067,5.31877,5.32035,12000000.0
2009-07-07 07:06:00,5.32054,5.32132,5.31988,5.32132,15000000.0
2009-07-07 07:07:00,5.32081,5.32111,5.31981,5.31983,11000000.0
2009-07-07 07:08:00,5.32055,5.32108,5.31804,5.31804,9000000.0
2009-07-07 07:09:00,5.31951,5.31951,5.31802,5.31813,15000000.0
2009-07-07 07:10:00,5.319,5.31958,5.31803,5.31911,19000000.0
2009-07-07 07:11:00,5.31823,5.31912,5.3179,5.3179,9000000.0
2009-07-07 07:12:00,5.31688,5.31905,5.31688,5.31905,12000000.0
2009-07-07 07:13:00,5.31827,5.31895,5.31738,5.31847,19000000.0
2009-07-07 07:14:00,5.31886,5.31936,5.3177,5.318,8000000.0
2009-07-07 07:15:00,5.31826,5.31944,5.31796,5.31866,16000000.0
2009-07-07 07:16:00,5.31858,5.32052,5.31852,5.32031,18000000.0
2009-07-07 07:17:00,5.32001,5.32146,5.31949,5.32054,22000000.0
2009-07-07 07:18:00,5.32026,5.32051,5.31917,5.31994,16000000.0
2009-07-07 07:19:00,5.32036,5.32192,5.31994,5.32118,17000000.0
2009-07-07 07:20:00,5.32152,5.32223,5.32035,5.32135,14000000.0
2009-07-07 07:21:00,5.32216,5.32389,5.32141,5.32351,16000000.0
2009-07-07 07:22:00,5.32213,5.32347,5.32148,5.32291,14000000.0
2009-07-07 07:23:00,5.32393,5.32396,5.32215,5.32376,17000000.0
2009-07-07 07:24:00,5.32334,5.32334,5.32174,5.32196,9000000.0
2009-07-07 07:25:00,5.32239,5.32316,5.32175,5.32256,13000000.0
2009-07-07 07:26:00,5.32202,5.32286,5.32187,5.32247,13000000.0
2009-07-07 07:27:00,5.32214,5.32359,5.32209,5.32312,7000000.0
2009-07-07 07:28:00,5.32242,5.32351,5.32115,5.32184,18000000.0
2009-07-07 07:29:00,5.32229,5.3226,5.32175,5.32247,8000000.0
2009-07-07 07:30:00,5.32347,5.32434,5.32219,5.32407,16000000.0
2009-07-07 07:31:00,5.3247,5.32602,5.32321,5.32552,15000000.0
2009-07-07 07:32:00,5.3249,5.32568,5.3245,5.32504,13000000.0
2009-07-07 07:33:00,5.32514,5.32545,5.32449,5.32542,8000000.0
2009-07-07 07:34:00,5.32398,5.3254,5.32353,5.32388,11000000.0
2009-07-07 07:35:00,5.32381,5.3243,5.32203,5.3222,16000000.0
2009-07-07 07:36:00,5.32341,5.32367,5.32242,5.3228,11000000.0
2009-07-07 07:37:00,5.32286,5.32313,5.32081,5.32114,17000000.0
2009-07-07 07:38:00,5.32273,5.32294,5.32068,5.3224,9000000.0
2009-07-07 07:39:00,5.32253,5.32438,5.32226,5.3236,12000000.0
2009-07-07 07:40:00,5.32399,5.32512,5.32314,5.32512,14000000.0
2009-07-07 07:41:00,5.32368,5.32508,5.32324,5.32502,14000000.0
2009-07-07 07:42:00,5.32549,5.32659,5.32491,5.32659,8000000.0
2009-07-07 07:43:00,5.32649,5.32649,5.32476,5.32638,15000000.0
2009-07-07 07:44:00,5.3251,5.32695,5.32444,5.32594,13000000.0
2009-07-07 07:45:00,5.32663,5.32663,5.32425,5.32541,19000000.0
2009-07-07 07:46:00,5.32491,5.32594,5.32449,5.32497,11000000.0
2009-07-07 07:47:00,5.32641,5.32647,5.32491,5.32592,16000000.0
2009-07-07 07:48:00,5.32579,5.32687,5.32544,5.32546,9000000.0
2009-07-07 07:49:00,5.32654,5.32688,5.32571,5.3265,11000000.0
2009-07-07 07:50:00,5.32609,5.32637,5.32466,5.32512,11000000.0
2009-07-07 07:51:00,5.32572,5.32572,5.32389,5.32549,13000000.0
2009-07-07 07:52:00,5.32425,5.32532,5.32306,5.32532,14000000.0
2009-07-07 07:53:00,5.32511,5.32555,5.32407,5.32518,10000000.0
2009-07-07 07:54:00,5.32623,5.32683,5.32519,5.32665,17000000.0
2009-07-07 07:55:00,5.32692,5.3293,5.3264,5.3293,10000000.0
2009-07-07 07:56:00,5.32867,5.3302,5.3279,5.3302,11000000.0
2009-07-07 07:57:00,5.32927,5.32948,5.32866,5.32948,11000000.0
2009-07-07 07:58:00,5.32843,5.33116,5.32781,5.33058,24000000.0
2009-07-07 07:59:00,5.33043,5.33104,5.32974,5.33075,11000000.0
2009-07-07 08:00:00,5.33123,5.33123,5.32791,5.32791,14000000.0
2009-07-07 08:01:00,5.33001,5.33001,5.32813,5.32995,15000000.0
2009-07-07 08:02:00,5.32738,5.3298,5.32662,5.32821,16000000.0
2009-07-07 08:03:00,5.32748,5.32782,5.3256,5.32768,10000000.0
2009-07-07 08:04:00,5.32755,5.32864,5.32703,5.32734,13000000.0
2009-07-07 08:05:00,5.32875,5.33031,5.32796,5.32861,18000000.0
2009-07-07 08:06:00,5.32945,5.33069,5.32856,5.33069,14000000.0
2009-07-07 08:07:00,5.33063,5.33063,5.32901,5.32918,11000000.0
2009-07-07 08:08:00,5.32781,5.32961,5.32648,5.32766,19000000.0
2009-07-07 08:09:00,5.32749,5.32825,5.32663,5.32729,9000000.0
2009-07-07 08:10:00,5.32612,5.32651,5.32498,5.32608,8000000.0
2009-07-07 08:11:00,5.32589,5.32652,5.32495,5.32647,16000000.0
2009-07-07 08:12:00,5.32725,5.328,5.32592,5.32665,16000000.0
2009-07-07 08:13:00,5.3273,5.3273,5.32531,5.3259,15000000.0
2009-07-07 08:14:00,5.32596,5.32749,5.32596,5.32656,15000000.0
2009-07-07 08:15:00,5.32725,5.32832,5.32632,5.32756,14000000.0
2009-07-07 08:16:00,5.32753,5.32942,5.32674,5.32942,14000000.0
2009-07-07 08:17:00,5.33062,5.33086,5.32872,5.33016,15000000.0
2009-07-07 08:18:00,5.33036,5.33054,5.32862,5.32972,11000000.0
2009-07-07 08:19:00,5.32958,5.3334,5.32958,5.33119,16000000.0
2009-07-07 08:20:00,5.33353,5.33663,5.33223,5.33663,17000000.0
2009-07-07 08:21:00,5.33711,5.33711,5.33527,5.33699,15000000.0
2009-07-07 08:22:00,5.33641,5.33828,5.33641,5.33688,8000000.0
2009-07-07 08:23:00,5.33744,5.33833,5.33561,5.33693,15000000.0
2009-07-07 08:24:00,5.33834,5.33834,5.33565,5.33651,8000000.0
2009-07-07 08:25:00,5.3375,5.33868,5.33578,5.33868,17000000.0
2009-07-07 08:26:00,5.33874,5.34033,5.3378,5.34033,14000000.0
2009-07-07 08:27:00,5.33958,5.33994,5.33785,5.33785,9000000.0
2009-07-07 08:28:00,5.33853,5.34051,5.33852,5.3393,11000000.0
2009-07-07 08:29:00,5.33951,5.34098,5.33876,5.33876,15000000.0
2009-07-07 08:30:00,5.33783,5.33896,5.33645,5.33829,10000000.0
2009-07-07 08:31:00,5.33774,5.33968,5.33693,5.33852,17000000.0
2009-07-07 08:32:00,5.33868,5.34061,5.33868,5.33988,20000000.0
2009-07-07 08:33:00,5.34037,5.34091,5.33902,5.33967,7000000.0
2009-07-07 08:34:00,5.33947,5.33967,5.33798,5.33893,8000000.0
2009-07-07 08:35:00,5.33948,5.33948,5.33739,5.33941,19000000.0
2009-07-07 08:36:00,5.33835,5.33846,5.33677,5.3368,14000000.0
2009-07-07 08:37:00,5.33737,5.33775,5.33602,5.33755,12000000.0
2009-07-07 08:38:00,5.33686,5.33757,5.33543,5.33672,13000000.0
2009-07-07 08:39:00,5.3362,5.33695,5.33543,5.33571,14000000.0
2009-07-07 08:40:00,5.33664,5.33839,5.33615,5.33839,12000000.0
2009-07-07 08:41:00,5.33885,5.33886,5.33675,5.33865,11000000.0
2009-07-07 08:42:00,5.33794,5.33949,5.33729,5.33949,18000000.0
2009-07-07 08:43:00,5.34135,5.34201,5.33928,5.34023,8000000.0
2009-07-07 08:44:00,5.34209,5.34346,5.34087,5.34225,12000000.0
2009-07-07 08:45:00,5.34232,5.34246,5.33941,5.34091,20000000.0
2009-07-07 08:46:00,5.34173,5.34173,5.33911,5.33911,10000000.0
2009-07-07 08:47:00,5.34081,5.34124,5.33825,5.33832,13000000.0
2009-07-07 08:48:00,5.339,5.34011,5.33846,5.34005,16000000.0
2009-07-07 08:49:00,5.34042,5.34042,5.33695,5.33808,9000000.0
2009-07-07 08:50:00,5.33858,5.33915,5.337,5.33893,17000000.0
2009-07-07 08:51:00,5.33955,5.33955,5.33851,5.33919,8000000.0
2009-07-07 08:52:00,5.33837,5.33915,5.33733,5.33871,20000000.0
2009-07-07 08:53:00,5.33826,5.34007,5.3375,5.33845,16000000.0
2009-07-07 08:54:00,5.33946,5.33946,5.33735,5.33735,15000000.0
2009-07-07 08:55:00,5.33809,5.33866,5.3374,5.33837,12000000.0
2009-07-07 08:56:00,5.33656,5.33763,5.33639,5.33711,14000000.0
2009-07-07 08:57:00,5.33654,5.3376,5.33629,5.33713,14000000.0
2009-07-07 08:58:00,5.33698,5.33769,5.33636,5.33721,15000000.0
2009-07-07 08:59:00,5.33715,5.33789,5.33591,5.33771,15000000.0
2009-07-07 09:00:00,5.33772,5.33772,5.33621,5.33685,14000000.0
2009-07-07 09:01:00,5.33668,5.33766,5.33496,5.33766,14000000.0
2009-07-07 09:02:00,5.33669,5.33754,5.33578,5.33754,17000000.0
2009-07-07 09:03:00,5.33695,5.33743,5.33545,5.33636,16000000.0
2009-07-07 09:04:00,5.33622,5.33757,5.33559,5.33736,10000000.0
2009-07-07 09:05:00,5.33732,5.33897,5.33627,5.33878,14000000.0
2009-07-07 09:06:00,5.33906,5.34045,5.33862,5.33998,14000000.0
2009-07-07 09:07:00,5.34092,5.34105,5.3394,5.34105,9000000.0
2009-07-07 09:08:00,5.34072,5.34122,5.33881,5.34122,17000000.0
2009-07-07 09:09:00,5.33901,5.3418,5.33901,5.33935,9000000.0
2009-07-07 09:10:00,5.33985,5.34168,5.3395,5.34021,12000000.0
2009-07-07 09:11:00,5.34217,5.34222,5.34002,5.34093,15000000.0
2009-07-07 09:12:00,5.3426,5.34294,5.34139,5.34187,14000000.0
2009-07-07 09:13:00,5.3425,5.345,5.34174,5.34437,12000000.0
2009-07-07 09:14:00,5.34452,5.34561,5.34392,5.34545,13000000.0
2009-07-07 09:15:00,5.34341,5.34637,5.34341,5.34464,13000000.0
2009-07-07 09:16:00,5.34705,5.34741,5.34602,5.34698,10000000.0
2009-07-07 09:17:00,5.34599,5.34688,5.34509,5.3464,14000000.0
2009-07-07 09:18:00,5.34479,5.3461,5.34431,5.34515,16000000.0
2009-07-07 09:19:00,5.34607,5.34607,5.34392,5.34533,14000000.0
2009-07-07 09:20:00,5.34588,5.34588,5.34437,5.34502,11000000.0
2009-07-07 09:21:00,5.34439,5.34554,5.34394,5.34554,11000000.0
2009-07-07 09:22:00,5.34528,5.34528,5.34304,5.34304,18000000.0
2009-07-07 09:23:00,5.34449,5.34708,5.34327,5.34708,18000000.0
2009-07-07 09:24:00,5.34718,5.34804,5.34474,5.34747,18000000.0
2009-07-07 09:25:00,5.34772,5.34866,5.34638,5.34812,13000000.0
2009-07-07 09:26:00,5.3485,5.34896,5.34653,5.348,13000000.0
2009-07-07 09:27:00,5.34749,5.34784,5.34639,5.34784,11000000.0
2009-07-07 09:28:00,5.34657,5.34761,5.34527,5.34564,12000000.0
2009-07-07 09:29:00,5.34595,5.34726,5.34538,5.34717,16000000.0
2009-07-07 09:30:00,5.34736,5.34967,5.3467,5.34902,11000000.0
2009-07-07 09:31:00,5.34963,5.34995,5.3482,5.34911,13000000.0
2009-07-07 09:32:00,5.34916,5.34926,5.34621,5.34718,14000000.0
2009-07-07 09:33:00,5.34609,5.34837,5.34463,5.34613,16000000.0
2009-07-07 09:34:00,5.34496,5.34561,5.34265,5.34444,13000000.0
2009-07-07 09:35:00,5.34239,5.34444,5.34239,5.34444,9000000.0
2009-07-07 09:36:00,5.34412,5.34529,5.34338,5.34529,7000000.0
2009-07-07 09:37:00,5.34393,5.34508,5.34285,5.34425,14000000.0
2009-07-07 09:38:00,5.34483,5.34583,5.34403,5.34579,18000000.0
2009-07-07 09:39:00,5.34441,5.34652,5.34441,5.34622,15000000.0
2009-07-07 09:40:00,5.34474,5.34631,5.34432,5.345,10000000.0
2009-07-07 09:41:00,5.34617,5.34653,5.34482,5.34572,14000000.0
2009-07-07 09:42:00,5.34521,5.34621,5.34438,5.34468,18000000.0
2009-07-07 09:43:00,5.34638,5.34654,5.34357,5.34554,9000000.0
2009-07-07 09:44:00,5.34476,5.3458,5.34417,5.3458,10000000.0
2009-07-07 09:45:00,5.34584,5.34665,5.34499,5.34512,10000000.0
2009-07-07 09:46:00,5.3458,5.34659,5.34513,5.34602,14000000.0
2009-07-07 09:47:00,5.34554,5.34579,5.34355,5.3451,11000000.0
2009-07-07 09:48:00,5.34418,5.34542,5.34328,5.34406,10000000.0
2009-07-07 09:49:00,5.34401,5.34401,5.34137,5.34278,13000000.0
2009-07-07 09:50:00,5.34111,5.34307,5.34111,5.34262,12000000.0
2009-07-07 09:51:00,5.34054,5.34287,5.34047,5.34114,18000000.0
2009-07-07 09:52:00,5.34305,5.34305,5.34177,5.34241,12000000.0
2009-07-07 09:53:00,5.34229,5.34337,5.34081,5.34211,18000000.0
2009-07-07 09:54:00,5.34246,5.34248,5.34099,5.34179,13000000.0
2009-07-07 09:55:00,5.34146,5.34267,5.34055,5.3411,14000000.0
2009-07-07 09:56:00,5.33998,5.34173,5.33933,5.34148,16000000.0
2009-07-07 09:57:00,5.34192,5.34224,5.34063,5.34067,17000000.0
2009-07-07 09:58:00,5.34094,5.34241,5.34034,5.34192,18000000.0
2009-07-07 09:59:00,5.34264,5.34264,5.34014,5.34094,7000000.0
2009-07-07 10:00:00,5.33975,5.34138,5.33975,5.34124,13000000.0
2009-07-07 10:01:00,5.34174,5.34235,5.34048,5.34078,15000000.0
2009-07-07 10:02:00,5.34159,5.3419,5.34055,5.34087,10000000.0
2009-07-07 10:03:00,5.34199,5.34277,5.34022,5.34277,15000000.0
2009-07-07 10:04:00,5.34277,5.34417,5.34175,5.34396,13000000.0
2009-07-07 10:05:00,5.34285,5.34389,5.34235,5.34355,16000000.0
2009-07-07 10:06:00,5.34245,5.34387,5.3421,5.3433,16000000.0
2009-07-07 10:07:00,5.34186,5.34283,5.34003,5.34212,24000000.0
2009-07-07 10:08:00,5.3407,5.34227,5.3403,5.34227,13000000.0
2009-07-07 10:09:00,5.34127,5.34332,5.34123,5.34293,17000000.0
2009-07-07 10:10:00,5.34241,5.34267,5.3411,5.3425,14000000.0
2009-07-07 10:11:00,5.34253,5.34328,5.34214,5.34308,14000000.0
2009-07-07 10:12:00,5.34305,5.34316,5.34083,5.34191,9000000.0
2009-07-07 10:13:00,5.34289,5.3439,5.34172,5.34298,13000000.0
2009-07-07 10:14:00,5.34296,5.34306,5.34157,5.34274,10000000.0
2009-07-07 10:15:00,5.34262,5.34301,5.34122,5.34296,19000000.0
2009-07-07 10:16:00,5.34394,5.34454,5.34248,5.34447,11000000.0
2009-07-07 10:17:00,5.34402,5.34454,5.34092,5.34263,13000000.0
2009-07-07 10:18:00,5.34105,5.3435,5.34102,5.34297,21000000.0
2009-07-07 10:19:00,5.34338,5.34384,5.34202,5.34384,12000000.0
2009-07-07 10:20:00,5.34382,5.34425,5.34204,5.34272,8000000.0
2009-07-07 10:21:00,5.34396,5.3444,5.34229,5.344,17000000.0
2009-07-07 10:22:00,5.34412,5.34412,5.34244,5.34345,15000000.0
2009-07-07 10:23:00,5.34308,5.34352,5.34072,5.34072,11000000.0
2009-07-07 10:24:00,5.34249,5.34329,5.33988,5.34051,13000000.0
2009-07-07 10:25:00,5.34102,5.34114,5.33847,5.34063,14000000.0
2009-07-07 10:26:00,5.3393,5.33975,5.33842,5.33896,10000000.0
2009-07-07 10:27:00,5.33972,5.33972,5.33745,5.33917,9000000.0
2009-07-07 10:28:00,5.33831,5.33945,5.33793,5.33793,11000000.0
2009-07-07 10:29:00,5.33925,5.34027,5.33877,5.33891,19000000.0
2009-07-07 10:30:00,5.33911,5.34018,5.33857,5.33914,11000000.0
2009-07-07 10:31:00,5.33691,5.33864,5.33686,5.33715,15000000.0
2009-07-07 10:32:00,5.33786,5.33822,5.33699,5.33743,9000000.0
2009-07-07 10:33:00,5.3369,5.33769,5.33603,5.33745,16000000.0
2009-07-07 10:34:00,5.3379,5.33815,5.3362,5.33813,11000000.0
2009-07-07 10:35:00,5.3369,5.338,5.3365,5.33747,9000000.0
2009-07-07 10:36:00,5.33822,5.33848,5.33667,5.33848,13000000.0
2009-07-07 10:37:00,5.33796,5.33896,5.33742,5.33742,14000000.0
2009-07-07 10:38:00,5.3384,5.33856,5.33762,5.33798,7000000.0
2009-07-07 10:39:00,5.33882,5.33885,5.33669,5.33879,12000000.0
2009-07-07 10:40:00,5.3368,5.33828,5.33604,5.33701,17000000.0
2009-07-07 10:41:00,5.33653,5.33856,5.33653,5.33726,15000000.0
2009-07-07 10:42:00,5.33808,5.33808,5.33615,5.33775,13000000.0
2009-07-07 10:43:00,5.33804,5.33804,5.3352,5.33647,15000000.0
2009-07-07 10:44:00,5.33674,5.33677,5.33407,5.33528,11000000.0
2009-07-07 10:45:00,5.33251,5.33412,5.33204,5.33369,17000000.0
2009-07-07 10:46:00,5.33336,5.33375,5.33018,5.33264,9000000.0
2009-07-07 10:47:00,5.33087,5.33292,5.33087,5.33202,9000000.0
2009-07-07 10:48:00,5.32938,5.33096,5.32863,5.32991,11000000.0
2009-07-07 10:49:00,5.32832,5.33046,5.32832,5.32953,11000000.0
2009-07-07 10:50:00,5.33077,5.33119,5.32828,5.32828,16000000.0
2009-07-07 10:51:00,5.33054,5.33061,5.32758,5.32944,21000000.0
2009-07-07 10:52:00,5.32895,5.32896,5.32539,5.32582,8000000.0
2009-07-07 10:53:00,5.32673,5.3276,5.32508,5.3276,12000000.0
2009-07-07 10:54:00,5.32691,5.32785,5.32555,5.32649,16000000.0
2009-07-07 10:55:00,5.32595,5.32683,5.32436,5.32637,13000000.0
2009-07-07 10:56:00,5.32654,5.32738,5.32544,5.32706,16000000.0
2009-07-07 10:57:00,5.32801,5.32801,5.32575,5.32575,10000000.0
2009-07-07 10:58:00,5.32657,5.32687,5.32489,5.32571,12000000.0
2009-07-07 10:59:00,5.32555,5.32602,5.32459,5.32468,11000000.0
2009-07-07 11:00:00,5.32414,5.32486,5.32231,5.3246,13000000.0
2009-07-07 11:01:00,5.32418,5.32418,5.3232,5.32357,9000000.0
2009-07-07 11:02:00,5.32299,5.32512,5.32299,5.32512,8000000.0
2009-07-07 11:03:00,5.32491,5.32633,5.32448,5.32633,10000000.0
2009-07-07 11:04:00,5.326,5.3274,5.32475,5.3274,12000000.0
2009-07-07 11:05:00,5.32635,5.32737,5.326,5.32728,11000000.0
2009-07-07 11:06:00,5.32831,5.32831,5.32663,5.32742,8000000.0
2009-07-07 11:07:00,5.32641,5.32783,5.32603,5.32603,14000000.0
2009-07-07 11:08:00,5.32626,5.32776,5.32577,5.32766,18000000.0
2009-07-07 11:09:00,5.32714,5.32714,5.32516,5.32681,15000000.0
2009-07-07 11:10:00,5.32611,5.32773,5.32611,5.32762,12000000.0
2009-07-07 11:11:00,5.32743,5.32851,5.32673,5.32843,11000000.0
2009-07-07 11:12:00,5.32657,5.32898,5.32657,5.32755,8000000.0
2009-07-07 11:13:00,5.32847,5.32984,5.32779,5.32984,15000000.0
2009-07-07 11:14:00,5.32942,5.32942,5.32629,5.32743,13000000.0
2009-07-07 11:15:00,5.32917,5.32917,5.3261,5.32761,20000000.0
2009-07-07 11:16:00,5.32817,5.32817,5.32558,5.32769,15000000.0
2009-07-07 11:17:00,5.32755,5.32835,5.32652,5.32723,18000000.0
2009-07-07 11:18:00,5.32692,5.32821,5.32601,5.32736,20000000.0
2009-07-07 11:19:00,5.32757,5.32851,5.32545,5.32642,13000000.0
2009-07-07 11:20:00,5.32722,5.32744,5.32553,5.32616,20000000.0
2009-07-07 11:21:00,5.32742,5.32863,5.32648,5.3286,18000000.0
2009-07-07 11:22:00,5.32764,5.32843,5.32403,5.32542,18000000.0
2009-07-07 11:23:00,5.32369,5.32438,5.32032,5.32124,13000000.0
2009-07-07 11:24:00,5.32065,5.32129,5.31985,5.32092,9000000.0
2009-07-07 11:25:00,5.32142,5.32173,5.32058,5.32129,8000000.0
2009-07-07 11:26:00,5.32064,5.32098,5.31983,5.32098,8000000.0
2009-07-07 11:27:00,5.32037,5.32245,5.31974,5.32245,7000000.0
2009-07-07 11:28:00,5.32193,5.32197,5.31947,5.31961,14000000.0
2009-07-07 11:29:00,5.32198,5.32222,5.32047,5.32222,16000000.0
2009-07-07 11:30:00,5.32205,5.32287,5.32111,5.32287,7000000.0
2009-07-07 11:31:00,5.32074,5.32202,5.32027,5.32202,15000000.0
2009-07-07 11:32:00,5.32176,5.32226,5.32074,5.32212,10000000.0
2009-07-07 11:33:00,5.32137,5.32169,5.32051,5.32109,8000000.0
2009-07-07 11:34:00,5.32297,5.32383,5.32131,5.32383,11000000.0
2009-07-07 11:35:00,5.32299,5.32355,5.3222,5.32346,15000000.0
2009-07-07 11:36:00,5.32312,5.32312,5.3213,5.32135,14000000.0
2009-07-07 11:37:00,5.32346,5.32346,5.32198,5.32257,11000000.0
2009-07-07 11:38:00,5.3226,5.32306,5.32138,5.32304,12000000.0
2009-07-07 11:39:00,5.32427,5.32574,5.32361,5.32555,13000000.0
2009-07-07 11:40:00,5.32546,5.32546,5.32412,5.32429,8000000.0
2009-07-07 11:41:00,5.32634,5.32687,5.32299,5.32513,13000000.0
2009-07-07 11:42:00,5.32659,5.32678,5.32514,5.32621,18000000.0
2009-07-07 11:43:00,5.32624,5.32624,5.32342,5.32419,13000000.0
2009-07-07 11:44:00,5.32544,5.32552,5.32097,5.32378,14000000.0
2009-07-07 11:45:00,5.3228,5.32603,5.32166,5.32372,12000000.0
2009-07-07 11:46:00,5.32582,5.326,5.32196,5.32388,14000000.0
2009-07-07 11:47:00,5.32366,5.32553,5.32211,5.3233,15000000.0
2009-07-07 11:48:00,5.32278,5.32306,5.32146,5.32182,9000000.0
2009-07-07 11:49:00,5.32248,5.32286,5.32144,5.32262,14000000.0
2009-07-07 11:50:00,5.32256,5.32383,5.32131,5.32291,17000000.0
2009-07-07 11:51:00,5.32283,5.32315,5.32102,5.3218,15000000.0
2009-07-07 11:52:00,5.3216,5.3225,5.32035,5.32232,15000000.0
2009-07-07 11:53:00,5.32116,5.32218,5.32002,5.32218,14000000.0
2009-07-07 11:54:00,5.32101,5.32206,5.32046,5.32161,9000000.0
2009-07-07 11:55:00,5.32309,5.32309,5.32031,5.32161,11000000.0
2009-07-07 11:56:00,5.32243,5.32243,5.32016,5.32116,13000000.0
2009-07-07 11:57:00,5.32204,5.32204,5.31901,5.31901,13000000.0
2009-07-07 11:58:00,5.31915,5.32131,5.31819,5.31845,12000000.0
2009-07-07 11:59:00,5.31823,5.31904,5.31703,5.31904,12000000.0
2009-07-07 12:00:00,5.31686,5.31808,5.31334,5.31446,12000000.0
2009-07-07 12:01:00,5.31566,5.31644,5.31367,5.31601,22000000.0
2009-07-07 12:02:00,5.31776,5.31798,5.31621,5.31621,10000000.0
2009-07-07 12:03:00,5.31816,5.31988,5.31636,5.31835,18000000.0
2009-07-07 12:04:00,5.3196,5.32031,5.31773,5.31875,12000000.0
2009-07-07 12:05:00,5.3185,5.31948,5.31759,5.31948,15000000.0
2009-07-07 12:06:00,5.31967,5.31967,5.31674,5.31809,14000000.0
2009-07-07 12:07:00,5.31805,5.31893,5.31598,5.31752,15000000.0
2009-07-07 12:08:00,5.31822,5.31965,5.31665,5.31965,19000000.0
2009-07-07 12:09:00,5.3193,5.32122,5.31804,5.32073,12000000.0
2009-07-07 12:10:00,5.31882,5.32094,5.31882,5.3204,23000000.0
2009-07-07 12:11:00,5.31994,5.32023,5.31789,5.3184,21000000.0
2009-07-07 12:12:00,5.32023,5.32023,5.31802,5.3197,9000000.0
2009-07-07 12:13:00,5.31933,5.32097,5.31843,5.32036,13000000.0
2009-07-07 12:14:00,5.32163,5.32277,5.32029,5.32245,15000000.0
2009-07-07 12:15:00,5.32078,5.32345,5.32078,5.3208,14000000.0
2009-07-07 12:16:00,5.32189,5.32247,5.32085,5.32222,16000000.0
2009-07-07 12:17:00,5.322,5.322,5.32013,5.32194,13000000.0
2009-07-07 12:18:00,5.3214,5.32204,5.32073,5.32204,9000000.0
2009-07-07 12:19:00,5.32045,5.32275,5.32045,5.32229,10000000.0
2009-07-07 12:20:00,5.32297,5.32307,5.32211,5.32293,7000000.0
2009-07-07 12:21:00,5.32307,5.32321,5.321,5.321,13000000.0
2009-07-07 12:22:00,5.32209,5.32298,5.32098,5.32293,10000000.0
2009-07-07 12:23:00,5.32255,5.32301,5.32073,5.32116,10000000.0
2009-07-07 12:24:00,5.32358,5.32369,5.32165,5.32353,12000000.0
2009-07-07 12:25:00,5.32348,5.32348,5.32158,5.32259,12000000.0
2009-07-07 12:26:00,5.32207,5.32345,5.32105,5.32234,20000000.0
2009-07-07 12:27:00,5.32196,5.32196,5.32026,5.32053,12000000.0
2009-07-07 12:28:00,5.3215,5.32228,5.32011,5.3216,14000000.0
2009-07-07 12:29:00,5.32107,5.32137,5.32005,5.32116,10000000.0
2009-07-07 12:30:00,5.32133,5.32183,5.3196,5.32105,19000000.0
2009-07-07 12:31:00,5.32094,5.32123,5.31909,5.32068,11000000.0
2009-07-07 12:32:00,5.32095,5.32122,5.31977,5.31981,10000000.0
2009-07-07 12:33:00,5.32039,5.32152,5.31967,5.32066,15000000.0
2009-07-07 12:34:00,5.32122,5.32172,5.32028,5.32076,16000000.0
2009-07-07 12:35:00,5.32021,5.32318,5.32021,5.32318,10000000.0
2009-07-07 12:36:00,5.32279,5.32315,5.32086,5.32258,11000000.0
2009-07-07 12:37:00,5.32143,5.32296,5.32075,5.32288,10000000.0
2009-07-07 12:38:00,5.3216,5.32254,5.32033,5.32254,14000000.0
2009-07-07 12:39:00,5.32246,5.32318,5.32073,5.32247,14000000.0
2009-07-07 12:40:00,5.32307,5.32321,5.32155,5.32206,11000000.0
2009-07-07 12:41:00,5.32285,5.32292,5.32194,5.32292,12000000.0
2009-07-07 12:42:00,5.32154,5.32304,5.32105,5.32304,14000000.0
2009-07-07 12:43:00,5.32276,5.32322,5.32151,5.32287,15000000.0
2009-07-07 12:44:00,5.32196,5.32196,5.32014,5.32148,16000000.0
2009-07-07 12:45:00,5.32131,5.32131,5.32034,5.32124,10000000.0
2009-07-07 12:46:00,5.31978,5.31997,5.3178,5.3191,12000000.0
2009-07-07 12:47:00,5.31737,5.31833,5.31575,5.31651,13000000.0
2009-07-07 12:48:00,5.31649,5.31649,5.31444,5.31559,12000000.0
2009-07-07 12:49:00,5.31477,5.31629,5.31433,5.31601,14000000.0
2009-07-07 12:50:00,5.31608,5.31608,5.31404,5.31477,9000000.0
2009-07-07 12:51:00,5.3154,5.31549,5.31436,5.31549,10000000.0
2009-07-07 12:52:00,5.31539,5.31539,5.31276,5.31379,22000000.0
2009-07-07 12:53:00,5.31314,5.31441,5.31114,5.31291,14000000.0
2009-07-07 12:54:00,5.31216,5.3123,5.31107,5.3123,13000000.0
2009-07-07 12:55:00,5.31113,5.31245,5.31101,5.31208,21000000.0
2009-07-07 12:56:00,5.31056,5.31118,5.30819,5.30971,18000000.0
2009-07-07 12:57:00,5.30829,5.30976,5.30803,5.30976,7000000.0
2009-07-07 12:58:00,5.30921,5.31021,5.30863,5.31009,12000000.0
2009-07-07 12:59:00,5.3094,5.31011,5.30739,5.30862,18000000.0
2009-07-07 13:00:00,5.30846,5.30883,5.30604,5.30613,14000000.0
2009-07-07 13:01:00,5.30757,5.30793,5.3057,5.30602,11000000.0
2009-07-07 13:02:00,5.30651,5.30679,5.30497,5.30627,15000000.0
2009-07-07 13:03:00,5.30616,5.30765,5.30482,5.30765,15000000.0
2009-07-07 13:04:00,5.3064,5.30873,5.30622,5.30813,16000000.0
2009-07-07 13:05:00,5.30831,5.30865,5.30718,5.30718,9000000.0
2009-07-07 13:06:00,5.30798,5.30807,5.30471,5.30582,13000000.0
2009-07-07 13:07:00,5.30776,5.30776,5.30494,5.30659,13000000.0
2009-07-07 13:08:00,5.30593,5.30785,5.30593,5.30706,10000000.0
2009-07-07 13:09:00,5.30788,5.30788,5.30641,5.3076,15000000.0
2009-07-07 13:10:00,5.30784,5.30888,5.3066,5.30796,12000000.0
2009-07-07 13:11:00,5.30787,5.30892,5.30721,5.30837,12000000.0
2009-07-07 13:12:00,5.30743,5.30911,5.30733,5.30911,12000000.0
2009-07-07 13:13:00,5.30832,5.30891,5.30742,5.30858,11000000.0
2009-07-07 13:14:00,5.30766,5.30831,5.30552,5.30641,9000000.0
2009-07-07 13:15:00,5.30446,5.30612,5.30187,5.30214,15000000.0
2009-07-07 13:16:00,5.30328,5.30365,5.30124,5.30309,15000000.0
2009-07-07 13:17:00,5.30168,5.30451,5.30168,5.30397,17000000.0
2009-07-07 13:18:00,5.30444,5.30526,5.30308,5.30311,15000000.0
2009-07-07 13:19:00,5.30548,5.30636,5.30442,5.3062,15000000.0
2009-07-07 13:20:00,5.30572,5.30614,5.30386,5.30606,19000000.0
2009-07-07 13:21:00,5.30495,5.30543,5.30362,5.30458,10000000.0
2009-07-07 13:22:00,5.30414,5.3044,5.30237,5.30428,8000000.0
2009-07-07 13:23:00,5.30469,5.30579,5.30333,5.30437,15000000.0
2009-07-07 13:24:00,5.30468,5.3053,5.30388,5.30494,11000000.0
2009-07-07 13:25:00,5.30408,5.30474,5.30329,5.30474,9000000.0
2009-07-07 13:26:00,5.30518,5.30518,5.30387,5.30476,8000000.0
2009-07-07 13:27:00,5.3045,5.3045,5.30313,5.30418,15000000.0
2009-07-07 13:28:00,5.30461,5.30469,5.30295,5.30429,17000000.0
2009-07-07 13:29:00,5.30497,5.30557,5.30393,5.30499,11000000.0
2009-07-07 13:30:00,5.30491,5.30548,5.30284,5.30548,21000000.0
2009-07-07 13:31:00,5.30539,5.30539,5.30285,5.30372,11000000.0
2009-07-07 13:32:00,5.30469,5.30469,5.30225,5.30322,10000000.0
2009-07-07 13:33:00,5.304,5.30414,5.30158,5.30276,8000000.0
2009-07-07 13:34:00,5.30288,5.30288,5.3012,5.30124,15000000.0
2009-07-07 13:35:00,5.30152,5.30242,5.29662,5.298,13000000.0
2009-07-07 13:36:00,5.29717,5.30049,5.29595,5.29595,11000000.0
2009-07-07 13:37:00,5.29699,5.29748,5.2949,5.2967,8000000.0
2009-07-07 13:38:00,5.29671,5.29787,5.29608,5.29642,13000000.0
2009-07-07 13:39:00,5.29757,5.29864,5.29668,5.29864,7000000.0
2009-07-07 13:40:00,5.29855,5.29855,5.29581,5.29666,12000000.0
2009-07-07 13:41:00,5.29746,5.29809,5.29531,5.29651,15000000.0
2009-07-07 13:42:00,5.29663,5.29679,5.29321,5.29592,22000000.0
2009-07-07 13:43:00,5.29615,5.29615,5.29357,5.29548,13000000.0
2009-07-07 13:44:00,5.29564,5.29605,5.29362,5.29524,14000000.0
2009-07-07 13:45:00,5.29626,5.29626,5.29341,5.29448,7000000.0
2009-07-07 13:46:00,5.2948,5.29611,5.29424,5.29476,11000000.0
2009-07-07 13:47:00,5.29483,5.29574,5.29396,5.29574,11000000.0
2009-07-07 13:48:00,5.29547,5.29627,5.29452,5.29523,14000000.0
2009-07-07 13:49:00,5.29578,5.29652,5.29495,5.2964,13000000.0
2009-07-07 13:50:00,5.29625,5.29789,5.29496,5.29705,12000000.0
2009-07-07 13:51:00,5.29765,5.29879,5.29724,5.29879,11000000.0
2009-07-07 13:52:00,5.29794,5.29952,5.2977,5.29952,9000000.0
2009-07-07 13:53:00,5.29906,5.2998,5.29829,5.29961,11000000.0
2009-07-07 13:54:00,5.29889,5.30019,5.29824,5.29824,17000000.0
2009-07-07 13:55:00,5.30008,5.30014,5.29826,5.29979,22000000.0
2009-07-07 13:56:00,5.2993,5.2993,5.29745,5.29857,13000000.0
2009-07-07 13:57:00,5.29815,5.2997,5.29733,5.29944,19000000.0
2009-07-07 13:58:00,5.29938,5.30036,5.29908,5.30031,11000000.0
2009-07-07 13:59:00,5.29954,5.30307,5.29954,5.30307,7000000.0
2009-07-07 14:00:00,5.30276,5.30492,5.30221,5.30492,9000000.0
2009-07-07 14:01:00,5.30655,5.30753,5.30405,5.305,7000000.0
2009-07-07 14:02:00,5.3049,5.30635,5.30409,5.30533,13000000.0
2009-07-07 14:03:00,5.30516,5.30564,5.30413,5.30557,17000000.0
2009-07-07 14:04:00,5.30584,5.3073,5.3052,5.30585,13000000.0
2009-07-07 14:05:00,5.30587,5.30643,5.3052,5.3062,8000000.0
2009-07-07 14:06:00,5.30587,5.30664,5.30496,5.30649,10000000.0
2009-07-07 14:07:00,5.30709,5.30709,5.30551,5.30643,10000000.0
2009-07-07 14:08:00,5.30679,5.3069,5.30458,5.30652,14000000.0
2009-07-07 14:09:00,5.30618,5.30654,5.30482,5.30567,16000000.0
2009-07-07 14:10:00,5.30663,5.30745,5.30569,5.30745,12000000.0
2009-07-07 14:11:00,5.30596,5.30702,5.30529,5.30702,14000000.0
2009-07-07 14:12:00,5.30702,5.30793,5.30575,5.30582,13000000.0
2009-07-07 14:13:00,5.30515,5.30739,5.30481,5.30711,11000000.0
2009-07-07 14:14:00,5.30661,5.30678,5.30506,5.30597,14000000.0
2009-07-07 14:15:00,5.30617,5.30647,5.30368,5.30486,11000000.0
2009-07-07 14:16:00,5.3045,5.30494,5.30304,5.30494,11000000.0
2009-07-07 14:17:00,5.3044,5.3044,5.30202,5.30369,14000000.0
2009-07-07 14:18:00,5.30362,5.30411,5.303,5.3032,11000000.0
2009-07-07 14:19:00,5.30363,5.30363,5.30163,5.30264,8000000.0
2009-07-07 14:20:00,5.30283,5.30347,5.30203,5.30242,10000000.0
2009-07-07 14:21:00,5.30111,5.30225,5.30079,5.30188,14000000.0
2009-07-07 14:22:00,5.30231,5.3027,5.30001,5.30198,17000000.0
2009-07-07 14:23:00,5.30146,5.30265,5.30096,5.30237,8000000.0
2009-07-07 14:24:00,5.30264,5.30296,5.30143,5.30195,16000000.0
2009-07-07 14:25:00,5.30251,5.30387,5.30214,5.30387,11000000.0
2009-07-07 14:26:00,5.30389,5.30389,5.30133,5.30309,14000000.0
2009-07-07 14:27:00,5.30358,5.30378,5.30153,5.30253,8000000.0
2009-07-07 14:28:00,5.30373,5.30373,5.30166,5.30312,11000000.0
2009-07-07 14:29:00,5.30205,5.3029,5.30107,5.30281,11000000.0
2009-07-07 14:30:00,5.30215,5.30215,5.30011,5.30078,14000000.0
2009-07-07 14:31:00,5.30098,5.30141,5.2997,5.30112,15000000.0
2009-07-07 14:32:00,5.30088,5.30118,5.29928,5.29957,9000000.0
2009-07-07 14:33:00,5.30129,5.30214,5.30037,5.30162,12000000.0
2009-07-07 14:34:00,5.3011,5.30188,5.29964,5.30109,12000000.0
2009-07-07 14:35:00,5.30012,5.30174,5.29951,5.30171,18000000.0
2009-07-07 14:36:00,5.30109,5.30109,5.29952,5.29962,12000000.0
2009-07-07 14:37:00,5.30046,5.30225,5.30001,5.30191,12000000.0
2009-07-07 14:38:00,5.30205,5.30219,5.30055,5.30158,24000000.0
2009-07-07 14:39:00,5.301,5.30233,5.30021,5.30233,12000000.0
2009-07-07 14:40:00,5.30224,5.30248,5.29937,5.3001,15000000.0
2009-07-07 14:41:00,5.30119,5.3013,5.29943,5.29972,17000000.0
2009-07-07 14:42:00,5.30003,5.30045,5.29868,5.30039,15000000.0
2009-07-07 14:43:00,5.30069,5.30095,5.29892,5.30095,9000000.0
2009-07-07 14:44:00,5.29911,5.30019,5.29911,5.30009,7000000.0
2009-07-07 14:45:00,5.301,5.30105,5.29816,5.29816,17000000.0
2009-07-07 14:46:00,5.29837,5.30055,5.29834,5.29934,14000000.0
2009-07-07 14:47:00,5.30031,5.30125,5.29936,5.30063,16000000.0
2009-07-07 14:48:00,5.30081,5.30081,5.29918,5.29946,12000000.0
2009-07-07 14:49:00,5.30011,5.30087,5.29847,5.29972,20000000.0
2009-07-07 14:50:00,5.29953,5.30125,5.29953,5.30125,12000000.0
2009-07-07 14:51:00,5.30086,5.30107,5.29934,5.30094,12000000.0
2009-07-07 14:52:00,5.30149,5.30161,5.30038,5.30139,22000000.0
2009-07-07 14:53:00,5.30291,5.30306,5.30067,5.30303,17000000.0
2009-07-07 14:54:00,5.30275,5.30288,5.30117,5.30143,14000000.0
2009-07-07 14:55:00,5.30196,5.30352,5.30175,5.30259,20000000.0
2009-07-07 14:56:00,5.30244,5.30333,5.30164,5.30164,22000000.0
2009-07-07 14:57:00,5.30283,5.30438,5.30252,5.30319,10000000.0
2009-07-07 14:58:00,5.30409,5.30525,5.30299,5.30525,17000000.0
2009-07-07 14:59:00,5.30569,5.3065,5.30427,5.3059,12000000.0
2009-07-07 15:00:00,5.30591,5.30591,5.30382,5.30535,14000000.0
2009-07-07 15:01:00,5.3048,5.30607,5.30424,5.30554,16000000.0
2009-07-07 15:02:00,5.30599,5.30863,5.30502,5.30759,13000000.0
2009-07-07 15:03:00,5.30838,5.30838,5.30692,5.30788,7000000.0
2009-07-07 15:04:00,5.3085,5.3085,5.30636,5.30801,12000000.0
2009-07-07 15:05:00,5.3077,5.30956,5.3069,5.30956,20000000.0
2009-07-07 15:06:00,5.30973,5.31008,5.30763,5.30823,9000000.0
2009-07-07 15:07:00,5.30882,5.30972,5.30825,5.30962,9000000.0
2009-07-07 15:08:00,5.30889,5.31013,5.3079,5.3085,14000000.0
2009-07-07 15:09:00,5.30972,5.3098,5.30734,5.30734,14000000.0
2009-07-07 15:10:00,5.3101,5.31026,5.30802,5.30824,15000000.0
2009-07-07 15:11:00,5.30921,5.30976,5.30781,5.30882,10000000.0
2009-07-07 15:12:00,5.31072,5.31072,5.30839,5.30958,10000000.0
2009-07-07 15:13:00,5.30907,5.30937,5.30723,5.30871,20000000.0
2009-07-07 15:14:00,5.30808,5.30819,5.30687,5.30797,10000000.0
2009-07-07 15:15:00,5.30833,5.30959,5.30616,5.30959,13000000.0
2009-07-07 15:16:00,5.30988,5.31019,5.30872,5.31019,11000000.0
2009-07-07 15:17:00,5.30947,5.31198,5.30947,5.31198,17000000.0
2009-07-07 15:18:00,5.31227,5.31273,5.31059,5.31273,11000000.0
2009-07-07 15:19:00,5.31229,5.31403,5.31108,5.31403,18000000.0
2009-07-07 15:20:00,5.31383,5.31578,5.31258,5.31524,14000000.0
2009-07-07 15:21:00,5.31462,5.3154,5.31318,5.31477,15000000.0
2009-07-07 15:22:00,5.31535,5.31535,5.31305,5.31305,8000000.0
2009-07-07 15:23:00,5.31419,5.316,5.31373,5.31472,15000000.0
2009-07-07 15:24:00,5.31498,5.31558,5.31319,5.31481,12000000.0
2009-07-07 15:25:00,5.31472,5.31516,5.31346,5.31457,12000000.0
2009-07-07 15:26:00,5.31463,5.315,5.31349,5.31408,15000000.0
2009-07-07 15:27:00,5.31415,5.31758,5.31415,5.31527,12000000.0
2009-07-07 15:28:00,5.31547,5.31723,5.31534,5.31595,12000000.0
2009-07-07 15:29:00,5.31718,5.31778,5.3163,5.31641,10000000.0
2009-07-07 15:30:00,5.31779,5.31779,5.31609,5.31677,12000000.0
2009-07-07 15:31:00,5.31772,5.31906,5.31585,5.31906,19000000.0
2009-07-07 15:32:00,5.31788,5.31788,5.31609,5.31609,7000000.0
2009-07-07 15:33:00,5.31762,5.31762,5.31607,5.31672,7000000.0
2009-07-07 15:34:00,5.3166,5.31838,5.31568,5.31838,12000000.0
2009-07-07 15:35:00,5.31779,5.31869,5.31696,5.31833,17000000.0
2009-07-07 15:36:00,5.31638,5.31811,5.31638,5.31763,11000000.0
2009-07-07 15:37:00,5.31728,5.31878,5.3164,5.31714,14000000.0
2009-07-07 15:38:00,5.31755,5.31916,5.3169,5.31731,20000000.0
2009-07-07 15:39:00,5.31995,5.32031,5.31742,5.31846,8000000.0
2009-07-07 15:40:00,5.31799,5.31949,5.31716,5.31945,11000000.0
2009-07-07 15:41:00,5.32023,5.32023,5.31919,5.31974,10000000.0
2009-07-07 15:42:00,5.31953,5.31996,5.31817,5.31944,13000000.0
2009-07-07 15:43:00,5.31855,5.31884,5.31687,5.31881,14000000.0
2009-07-07 15:44:00,5.31815,5.31842,5.31709,5.31709,8000000.0
2009-07-07 15:45:00,5.31861,5.31861,5.31684,5.31691,10000000.0
2009-07-07 15:46:00,5.31809,5.31864,5.31707,5.31825,12000000.0
2009-07-07 15:47:00,5.31749,5.31841,5.31676,5.31816,18000000.0
2009-07-07 15:48:00,5.31612,5.31891,5.31612,5.31755,9000000.0
2009-07-07 15:49:00,5.31796,5.31905,5.31614,5.3189,14000000.0
2009-07-07 15:50:00,5.31666,5.31778,5.31524,5.31534,18000000.0
2009-07-07 15:51:00,5.31634,5.31687,5.31556,5.3166,8000000.0
2009-07-07 15:52:00,5.3162,5.31659,5.31474,5.31535,11000000.0
2009-07-07 15:53:00,5.31541,5.31653,5.31413,5.31607,15000000.0
2009-07-07 15:54:00,5.31483,5.31684,5.31483,5.31648,9000000.0
2009-07-07 15:55:00,5.31665,5.3176,5.31635,5.31755,9000000.0
2009-07-07 15:56:00,5.31893,5.31894,5.31732,5.31774,11000000.0
2009-07-07 15:57:00,5.31822,5.31877,5.31646,5.31761,15000000.0
2009-07-07 15:58:00,5.31594,5.31823,5.31594,5.31753,13000000.0
2009-07-07 15:59:00,5.31857,5.31892,5.3173,5.31879,15000000.0
2009-07-07 16:00:00,5.31823,5.31842,5.31635,5.31655,11000000.0
2009-07-07 16:01:00,5.31919,5.32083,5.31744,5.32083,14000000.0
2009-07-07 16:02:00,5.32143,5.32191,5.32062,5.32188,11000000.0
2009-07-07 16:03:00,5.32229,5.32284,5.32125,5.32125,8000000.0
2009-07-07 16:04:00,5.32148,5.32148,5.32026,5.32066,8000000.0
2009-07-07 16:05:00,5.32005,5.32132,5.31906,5.32051,8000000.0
2009-07-07 16:06:00,5.31963,5.32091,5.31897,5.31994,16000000.0
2009-07-07 16:07:00,5.31971,5.32063,5.31833,5.32011,18000000.0
2009-07-07 16:08:00,5.32041,5.3205,5.31765,5.31975,14000000.0
2009-07-07 16:09:00,5.31838,5.31985,5.31653,5.31953,12000000.0
2009-07-07 16:10:00,5.31869,5.31965,5.31781,5.31917,10000000.0
2009-07-07 16:11:00,5.31984,5.3202,5.31824,5.3202,13000000.0
2009-07-07 16:12:00,5.3206,5.32065,5.31864,5.32024,16000000.0
2009-07-07 16:13:00,5.32032,5.3204,5.31827,5.31882,7000000.0
2009-07-07 16:14:00,5.31929,5.31962,5.31665,5.31868,16000000.0
2009-07-07 16:15:00,5.31933,5.32046,5.31798,5.31885,15000000.0
2009-07-07 16:16:00,5.32084,5.32159,5.3191,5.32102,17000000.0
2009-07-07 16:17:00,5.32031,5.32061,5.31927,5.32018,10000000.0
2009-07-07 16:18:00,5.3187,5.32031,5.31867,5.31867,10000000.0
2009-07-07 16:19:00,5.32014,5.32163,5.31938,5.32122,12000000.0
2009-07-07 16:20:00,5.32125,5.32134,5.31923,5.31932,11000000.0
2009-07-07 16:21:00,5.31949,5.32081,5.31853,5.32026,8000000.0
2009-07-07 16:22:00,5.31988,5.32071,5.31891,5.31949,16000000.0
2009-07-07 16:23:00,5.31914,5.32027,5.31839,5.31909,11000000.0
2009-07-07 16:24:00,5.31859,5.32003,5.31849,5.31953,14000000.0
2009-07-07 16:25:00,5.31897,5.32003,5.31747,5.31948,13000000.0
2009-07-07 16:26:00,5.31904,5.31998,5.31779,5.31927,16000000.0
2009-07-07 16:27:00,5.3196,5.3196,5.31626,5.31626,20000000.0
2009-07-07 16:28:00,5.31681,5.31848,5.31681,5.31809,12000000.0
2009-07-07 16:29:00,5.31903,5.31905,5.31703,5.31729,13000000.0
2009-07-07 16:30:00,5.31828,5.31908,5.31738,5.31908,17000000.0
2009-07-07 16:31:00,5.31889,5.31976,5.31784,5.31826,13000000.0
2009-07-07 16:32:00,5.31954,5.31981,5.31841,5.31851,10000000.0
2009-07-07 16:33:00,5.3199,5.32036,5.31858,5.31999,15000000.0
2009-07-07 16:34:00,5.31933,5.31944,5.31827,5.31873,9000000.0
2009-07-07 16:35:00,5.31913,5.31913,5.31771,5.31857,18000000.0
2009-07-07 16:36:00,5.3188,5.31982,5.31827,5.31973,8000000.0
2009-07-07 16:37:00,5.32016,5.32043,5.31815,5.32011,22000000.0
2009-07-07 16:38:00,5.32041,5.3206,5.31896,5.3206,14000000.0
2009-07-07 16:39:00,5.31949,5.32051,5.31829,5.31923,14000000.0
2009-07-07 16:40:00,5.32036,5.32036,5.31781,5.31781,17000000.0
2009-07-07 16:41:00,5.31868,5.31936,5.31778,5.31863,9000000.0
2009-07-07 16:42:00,5.31735,5.31772,5.31646,5.31757,13000000.0
2009-07-07 16:43:00,5.31524,5.31704,5.31524,5.31537,13000000.0
2009-07-07 16:44:00,5.31554,5.31616,5.31503,5.31503,11000000.0
2009-07-07 16:45:00,5.31562,5.31565,5.31375,5.31529,18000000.0
2009-07-07 16:46:00,5.31407,5.31541,5.31395,5.3153,11000000.0
2009-07-07 16:47:00,5.31446,5.31511,5.31335,5.31468,15000000.0
2009-07-07 16:48:00,5.31467,5.31482,5.31312,5.31439,7000000.0
2009-07-07 16:49:00,5.31381,5.31423,5.31166,5.31355,16000000.0
2009-07-07 16:50:00,5.31334,5.31364,5.31196,5.31309,9000000.0
2009-07-07 16:51:00,5.31351,5.31361,5.31147,5.31353,22000000.0
2009-07-07 16:52:00,5.31313,5.31313,5.31077,5.31141,11000000.0
2009-07-07 16:53:00,5.31124,5.31142,5.30942,5.31005,12000000.0
2009-07-07 16:54:00,5.31139,5.31189,5.30913,5.31047,17000000.0
2009-07-07 16:55:00,5.31136,5.31154,5.30921,5.31145,15000000.0
2009-07-07 16:56:00,5.31219,5.31219,5.31126,5.31187,11000000.0
2009-07-07 16:57:00,5.31037,5.3123,5.31022,5.31188,8000000.0
2009-07-07 16:58:00,5.31287,5.31302,5.31117,5.31117,12000000.0
2009-07-07 16:59:00,5.31215,5.31317,5.31132,5.31299,15000000.0
2009-07-07 17:00:00,5.31352,5.31456,5.31234,5.31456,10000000.0
2009-07-07 17:01:00,5.31358,5.31568,5.31355,5.31568,10000000.0
2009-07-07 17:02:00,5.31583,5.31604,5.31386,5.31486,8000000.0
2009-07-07 17:03:00,5.31538,5.31544,5.31414,5.3153,11000000.0
2009-07-07 17:04:00,5.31541,5.31611,5.3142,5.31443,10000000.0
2009-07-07 17:05:00,5.31563,5.31563,5.31366,5.31366,18000000.0
2009-07-07 17:06:00,5.31439,5.31548,5.31418,5.31533,9000000.0
2009-07-07 17:07:00,5.31421,5.31536,5.31333,5.31424,20000000.0
2009-07-07 17:08:00,5.31442,5.31453,5.31322,5.31422,11000000.0
2009-07-07 17:09:00,5.31379,5.31451,5.31296,5.31444,14000000.0
2009-07-07 17:10:00,5.31452,5.31453,5.31302,5.31333,10000000.0
2009-07-07 17:11:00,5.31459,5.31603,5.31288,5.31525,12000000.0
2009-07-07 17:12:00,5.31648,5.31648,5.3149,5.31606,7000000.0
2009-07-07 17:13:00,5.31561,5.31781,5.31435,5.31781,13000000.0
2009-07-07 17:14:00,5.31708,5.31949,5.31702,5.31949,13000000.0
2009-07-07 17:15:00,5.31948,5.32022,5.31804,5.32022,12000000.0
2009-07-07 17:16:00,5.31983,5.32012,5.31822,5.31893,13000000.0
2009-07-07 17:17:00,5.31801,5.31907,5.3171,5.31846,12000000.0
2009-07-07 17:18:00,5.31892,5.31906,5.31726,5.31904,15000000.0
2009-07-07 17:19:00,5.31827,5.31942,5.31827,5.31942,10000000.0
2009-07-07 17:20:00,5.31858,5.31936,5.31758,5.3185,13000000.0
2009-07-07 17:21:00,5.31964,5.31964,5.31712,5.318,17000000.0
2009-07-07 17:22:00,5.3206,5.32268,5.31916,5.32157,15000000.0
2009-07-07 17:23:00,5.32219,5.32219,5.32105,5.3217,10000000.0
2009-07-07 17:24:00,5.32152,5.32185,5.31986,5.32114,17000000.0
2009-07-07 17:25:00,5.32163,5.32315,5.32087,5.32301,11000000.0
2009-07-07 17:26:00,5.3229,5.32431,5.32251,5.32315,12000000.0
2009-07-07 17:27:00,5.32355,5.32392,5.32301,5.32348,9000000.0
2009-07-07 17:28:00,5.3225,5.32479,5.3224,5.32479,16000000.0
2009-07-07 17:29:00,5.32518,5.32716,5.3242,5.32716,9000000.0
2009-07-07 17:30:00,5.32773,5.32909,5.32681,5.32909,11000000.0
2009-07-07 17:31:00,5.32893,5.33066,5.32723,5.33009,13000000.0
2009-07-07 17:32:00,5.32918,5.33085,5.32829,5.32993,13000000.0
2009-07-07 17:33:00,5.32915,5.32915,5.32658,5.32658,11000000.0
2009-07-07 17:34:00,5.32771,5.32852,5.32613,5.32715,12000000.0
2009-07-07 17:35:00,5.3269,5.32778,5.32585,5.32767,13000000.0
2009-07-07 17:36:00,5.3276,5.3276,5.32557,5.32735,14000000.0
2009-07-07 17:37:00,5.32583,5.32693,5.32577,5.32595,10000000.0
2009-07-07 17:38:00,5.32722,5.32834,5.32642,5.32834,7000000.0
2009-07-07 17:39:00,5.32893,5.32893,5.32647,5.32727,16000000.0
2009-07-07 17:40:00,5.32707,5.32854,5.32704,5.3278,17000000.0
2009-07-07 17:41:00,5.32781,5.32987,5.32716,5.3287,16000000.0
2009-07-07 17:42:00,5.3289,5.3291,5.32716,5.32838,16000000.0
2009-07-07 17:43:00,5.32879,5.33032,5.32754,5.32885,17000000.0
2009-07-07 17:44:00,5.33085,5.33085,5.32879,5.32987,8000000.0
2009-07-07 17:45:00,5.32884,5.32975,5.32811,5.32975,11000000.0
2009-07-07 17:46:00,5.3289,5.33013,5.32855,5.32993,9000000.0
2009-07-07 17:47:00,5.32846,5.32967,5.32703,5.32967,19000000.0
2009-07-07 17:48:00,5.32774,5.32832,5.32621,5.32793,16000000.0
2009-07-07 17:49:00,5.32652,5.32922,5.32652,5.32917,15000000.0
2009-07-07 17:50:00,5.32928,5.32932,5.32786,5.32899,11000000.0
2009-07-07 17:51:00,5.3281,5.32929,5.32729,5.32929,9000000.0
2009-07-07 17:52:00,5.32981,5.32989,5.32857,5.32857,11000000.0
2009-07-07 17:53:00,5.32859,5.32946,5.32698,5.32896,9000000.0
2009-07-07 17:54:00,5.32857,5.32879,5.32731,5.32796,10000000.0
2009-07-07 17:55:00,5.32539,5.32754,5.32513,5.32754,10000000.0
2009-07-07 17:56:00,5.32826,5.32826,5.32529,5.32709,16000000.0
2009-07-07 17:57:00,5.32492,5.32716,5.32492,5.32716,14000000.0
2009-07-07 17:58:00,5.32755,5.3282,5.32612,5.32679,24000000.0
2009-07-07 17:59:00,5.32698,5.32765,5.32636,5.3269,11000000.0
2009-07-07 18:00:00,5.32792,5.32845,5.3269,5.32752,10000000.0
2009-07-07 18:01:00,5.32782,5.32917,5.32706,5.32917,14000000.0
2009-07-07 18:02:00,5.32765,5.32895,5.32699,5.32716,12000000.0
2009-07-07 18:03:00,5.32746,5.32818,5.32651,5.32818,17000000.0
2009-07-07 18:04:00,5.32749,5.3289,5.32689,5.32826,15000000.0
2009-07-07 18:05:00,5.32827,5.32897,5.32688,5.32781,15000000.0
2009-07-07 18:06:00,5.32917,5.33058,5.32836,5.32965,15000000.0
2009-07-07 18:07:00,5.33008,5.33185,5.32955,5.33096,16000000.0
2009-07-07 18:08:00,5.33109,5.33224,5.33065,5.33195,16000000.0
2009-07-07 18:09:00,5.33164,5.3334,5.33138,5.33236,12000000.0
2009-07-07 18:10:00,5.33103,5.3322,5.32941,5.33057,17000000.0
2009-07-07 18:11:00,5.33026,5.33141,5.32896,5.33129,16000000.0
2009-07-07 18:12:00,5.32972,5.33051,5.3292,5.33023,13000000.0
2009-07-07 18:13:00,5.33111,5.33111,5.32927,5.32961,17000000.0
2009-07-07 18:14:00,5.32995,5.33035,5.32923,5.3297,13000000.0
2009-07-07 18:15:00,5.33068,5.33068,5.32907,5.32956,13000000.0
2009-07-07 18:16:00,5.32948,5.32989,5.32736,5.32736,15000000.0
2009-07-07 18:17:00,5.32821,5.32911,5.32738,5.32817,16000000.0
2009-07-07 18:18:00,5.32901,5.33049,5.32865,5.32938,18000000.0
2009-07-07 18:19:00,5.32944,5.32964,5.32834,5.32836,12000000.0
2009-07-07 18:20:00,5.33001,5.33001,5.32828,5.32863,16000000.0
2009-07-07 18:21:00,5.33096,5.33128,5.32959,5.33128,19000000.0
2009-07-07 18:22:00,5.33132,5.33132,5.32954,5.3304,20000000.0
2009-07-07 18:23:00,5.33076,5.33241,5.32991,5.33146,16000000.0
2009-07-07 18:24:00,5.33202,5.33387,5.33149,5.33249,14000000.0
2009-07-07 18:25:00,5.33299,5.33427,5.33263,5.33374,18000000.0
2009-07-07 18:26:00,5.33366,5.33366,5.33227,5.33327,9000000.0
2009-07-07 18:27:00,5.33308,5.33354,5.33166,5.33312,16000000.0
2009-07-07 18:28:00,5.33278,5.33278,5.33085,5.33183,11000000.0
2009-07-07 18:29:00,5.33228,5.3325,5.33047,5.33047,15000000.0
2009-07-07 18:30:00,5.33185,5.3337,5.33066,5.3337,14000000.0
2009-07-07 18:31:00,5.3327,5.33534,5.3327,5.33503,19000000.0
2009-07-07 18:32:00,5.33505,5.33505,5.33336,5.33427,13000000.0
2009-07-07 18:33:00,5.33544,5.33655,5.33424,5.33655,13000000.0
2009-07-07 18:34:00,5.33507,5.33601,5.33463,5.33499,9000000.0
2009-07-07 18:35:00,5.33472,5.33472,5.33249,5.33249,14000000.0
2009-07-07 18:36:00,5.33407,5.3344,5.33277,5.33346,12000000.0
2009-07-07 18:37:00,5.33301,5.33556,5.33301,5.33556,13000000.0
2009-07-07 18:38:00,5.33613,5.337,5.33467,5.337,17000000.0
2009-07-07 18:39:00,5.33503,5.33683,5.33493,5.33683,18000000.0
2009-07-07 18:40:00,5.33713,5.33927,5.33617,5.33888,14000000.0
2009-07-07 18:41:00,5.33935,5.34002,5.33796,5.3384,18000000.0
2009-07-07 18:42:00,5.3387,5.34028,5.33759,5.34028,14000000.0
2009-07-07 18:43:00,5.33838,5.34025,5.33719,5.33996,14000000.0
2009-07-07 18:44:00,5.33948,5.34016,5.33804,5.34016,12000000.0
2009-07-07 18:45:00,5.34055,5.34055,5.33808,5.33906,17000000.0
2009-07-07 18:46:00,5.3389,5.33984,5.33695,5.33805,15000000.0
2009-07-07 18:47:00,5.33873,5.33945,5.33764,5.33883,16000000.0
2009-07-07 18:48:00,5.33867,5.33867,5.33722,5.33742,11000000.0
2009-07-07 18:49:00,5.33809,5.33819,5.33744,5.33816,8000000.0
2009-07-07 18:50:00,5.33867,5.33867,5.33639,5.33731,16000000.0
2009-07-07 18:51:00,5.33777,5.33777,5.33577,5.33653,19000000.0
2009-07-07 18:52:00,5.33728,5.33749,5.33575,5.33625,10000000.0
2009-07-07 18:53:00,5.33663,5.33678,5.33554,5.33678,10000000.0
2009-07-07 18:54:00,5.33706,5.3374,5.33619,5.3373,11000000.0
2009-07-07 18:55:00,5.3369,5.33776,5.33655,5.33776,8000000.0
2009-07-07 18:56:00,5.33838,5.33943,5.33754,5.3389,16000000.0
2009-07-07 18:57:00,5.3386,5.33892,5.33551,5.33622,8000000.0
2009-07-07 18:58:00,5.33476,5.33583,5.3337,5.33456,13000000.0
2009-07-07 18:59:00,5.3357,5.3357,5.33358,5.33529,17000000.0
2009-07-07 19:00:00,5.33507,5.33594,5.33412,5.33594,13000000.0
2009-07-07 19:01:00,5.33389,5.33796,5.33384,5.33796,12000000.0
2009-07-07 19:02:00,5.33817,5.33827,5.33644,5.33768,16000000.0
2009-07-07 19:03:00,5.33654,5.33787,5.33634,5.33732,17000000.0
2009-07-07 19:04:00,5.33783,5.33856,5.33628,5.33832,12000000.0
2009-07-07 19:05:00,5.33786,5.33786,5.33611,5.33655,17000000.0
2009-07-07 19:06:00,5.33649,5.33738,5.33513,5.33738,7000000.0
2009-07-07 19:07:00,5.33634,5.33707,5.33504,5.33504,20000000.0
2009-07-07 19:08:00,5.33517,5.33631,5.33305,5.33376,21000000.0
2009-07-07 19:09:00,5.33289,5.33289,5.33069,5.33162,16000000.0
2009-07-07 19:10:00,5.33093,5.33217,5.33046,5.33184,14000000.0
2009-07-07 19:11:00,5.33207,5.33301,5.33069,5.33257,12000000.0
2009-07-07 19:12:00,5.33254,5.33425,5.33254,5.33425,18000000.0
2009-07-07 19:13:00,5.3335,5.33359,5.33084,5.33084,14000000.0
2009-07-07 19:14:00,5.33082,5.33161,5.32941,5.33126,18000000.0
2009-07-07 19:15:00,5.33038,5.33092,5.3295,5.33082,9000000.0
2009-07-07 19:16:00,5.33099,5.33176,5.32952,5.32952,12000000.0
2009-07-07 19:17:00,5.32934,5.33052,5.32919,5.32934,14000000.0
2009-07-07 19:18:00,5.32957,5.33077,5.32884,5.33076,16000000.0
2009-07-07 19:19:00,5.32935,5.33031,5.329,5.32979,7000000.0
2009-07-07 19:20:00,5.32934,5.32943,5.32858,5.32911,8000000.0
2009-07-07 19:21:00,5.32854,5.32991,5.32834,5.32966,18000000.0
2009-07-07 19:22:00,5.33049,5.33095,5.32982,5.33092,9000000.0
2009-07-07 19:23:00,5.33117,5.33139,5.3297,5.33124,10000000.0
2009-07-07 19:24:00,5.33093,5.33202,5.3309,5.33201,11000000.0
2009-07-07 19:25:00,5.33207,5.3323,5.33023,5.33127,17000000.0
2009-07-07 19:26:00,5.33014,5.33154,5.32976,5.32976,11000000.0
2009-07-07 19:27:00,5.33103,5.33212,5.33055,5.33157,13000000.0
2009-07-07 19:28:00,5.3312,5.33181,5.33056,5.33164,10000000.0
2009-07-07 19:29:00,5.33193,5.33205,5.33001,5.33078,11000000.0
2009-07-07 19:30:00,5.33069,5.33159,5.32961,5.33078,12000000.0
2009-07-07 19:31:00,5.33074,5.33117,5.32967,5.3304,8000000.0
2009-07-07 19:32:00,5.33058,5.33071,5.32938,5.33007,11000000.0
2009-07-07 19:33:00,5.33053,5.33089,5.32937,5.33034,13000000.0
2009-07-07 19:34:00,5.3305,5.3312,5.33026,5.33119,12000000.0
2009-07-07 19:35:00,5.33158,5.33262,5.33022,5.33056,13000000.0
2009-07-07 19:36:00,5.33058,5.33325,5.33022,5.33246,12000000.0
2009-07-07 19:37:00,5.33253,5.33261,5.33133,5.33241,8000000.0
2009-07-07 19:38:00,5.3317,5.33361,5.33122,5.33361,20000000.0
2009-07-07 19:39:00,5.33184,5.33286,5.33178,5.33272,11000000.0
2009-07-07 19:40:00,5.33316,5.33439,5.33279,5.33371,11000000.0
2009-07-07 19:41:00,5.33423,5.33436,5.33295,5.33363,9000000.0
2009-07-07 19:42:00,5.33336,5.33345,5.3318,5.33181,10000000.0
2009-07-07 19:43:00,5.33204,5.33341,5.33142,5.33341,14000000.0
2009-07-07 19:44:00,5.33321,5.33344,5.33152,5.33205,15000000.0
2009-07-07 19:45:00,5.33272,5.33272,5.33133,5.33198,12000000.0
2009-07-07 19:46:00,5.33235,5.33359,5.33139,5.33139,11000000.0
2009-07-07 19:47:00,5.33167,5.33358,5.33167,5.33289,10000000.0
2009-07-07 19:48:00,5.33433,5.3354,5.33245,5.33491,9000000.0
2009-07-07 19:49:00,5.33476,5.3368,5.33459,5.3368,16000000.0
2009-07-07 19:50:00,5.33616,5.33668,5.33535,5.33665,10000000.0
2009-07-07 19:51:00,5.3367,5.3367,5.33537,5.33569,11000000.0
2009-07-07 19:52:00,5.33616,5.33701,5.33522,5.33567,19000000.0
2009-07-07 19:53:00,5.33651,5.33828,5.33649,5.33828,19000000.0
2009-07-07 19:54:00,5.33887,5.33917,5.33792,5.33829,14000000.0
2009-07-07 19:55:00,5.33849,5.33849,5.33671,5.33763,16000000.0
2009-07-07 19:56:00,5.33859,5.33867,5.33666,5.33742,12000000.0
2009-07-07 19:57:00,5.33752,5.33828,5.33673,5.33724,14000000.0
2009-07-07 19:58:00,5.33543,5.3371,5.33543,5.33562,13000000.0
2009-07-07 19:59:00,5.33547,5.33569,5.33456,5.33533,10000000.0
2009-07-07 20:00:00,5.33565,5.33565,5.33351,5.33351,15000000.0
2009-07-07 20:01:00,5.33471,5.33638,5.33444,5.33638,14000000.0
2009-07-07 20:02:00,5.33603,5.33603,5.33451,5.33451,8000000.0
2009-07-07 20:03:00,5.33551,5.33569,5.33441,5.3352,13000000.0
2009-07-07 20:04:00,5.33501,5.33563,5.33347,5.33497,12000000.0
2009-07-07 20:05:00,5.33508,5.337,5.33474,5.33694,11000000.0
2009-07-07 20:06:00,5.33832,5.33894,5.33699,5.33894,10000000.0
2009-07-07 20:07:00,5.33921,5.33953,5.33732,5.33953,13000000.0
2009-07-07 20:08:00,5.33906,5.33906,5.33709,5.3378,16000000.0
2009-07-07 20:09:00,5.33899,5.33947,5.33795,5.33845,17000000.0
2009-07-07 20:10:00,5.33922,5.33922,5.33676,5.33676,10000000.0
2009-07-07 20:11:00,5.33748,5.33834,5.33635,5.33756,13000000.0
2009-07-07 20:12:00,5.33791,5.33879,5.33703,5.33741,15000000.0
2009-07-07 20:13:00,5.33827,5.33827,5.33587,5.33637,13000000.0
2009-07-07 20:14:00,5.33648,5.33683,5.33449,5.33449,8000000.0
2009-07-07 20:15:00,5.33473,5.33712,5.33473,5.33606,10000000.0
2009-07-07 20:16:00,5.33579,5.33726,5.33557,5.33712,14000000.0
2009-07-07 20:17:00,5.33637,5.33891,5.33591,5.33891,13000000.0
2009-07-07 20:18:00,5.33847,5.34086,5.33821,5.34086,7000000.0
2009-07-07 20:19:00,5.33945,5.34093,5.33775,5.33775,11000000.0
2009-07-07 20:20:00,5.33859,5.33927,5.33766,5.33856,19000000.0
2009-07-07 20:21:00,5.33898,5.33985,5.33764,5.33835,11000000.0
2009-07-07 20:22:00,5.33904,5.33904,5.33746,5.33746,11000000.0
2009-07-07 20:23:00,5.33836,5.33874,5.33683,5.33726,13000000.0
2009-07-07 20:24:00,5.33848,5.33898,5.33739,5.33788,9000000.0
2009-07-07 20:25:00,5.33748,5.33879,5.33681,5.3375,18000000.0
2009-07-07 20:26:00,5.3378,5.3378,5.33642,5.33715,7000000.0
2009-07-07 20:27:00,5.33827,5.33874,5.33757,5.33844,9000000.0
2009-07-07 20:28:00,5.3377,5.33895,5.33704,5.33833,13000000.0
2009-07-07 20:29:00,5.33925,5.33925,5.33747,5.33846,14000000.0
2009-07-07 20:30:00,5.33948,5.34041,5.33838,5.34041,16000000.0
2009-07-07 20:31:00,5.34104,5.34139,5.33906,5.34139,22000000.0
2009-07-07 20:32:00,5.34163,5.34163,5.33895,5.33942,12000000.0
2009-07-07 20:33:00,5.34001,5.34001,5.33791,5.33822,13000000.0
2009-07-07 20:34:00,5.33876,5.33999,5.3385,5.3385,15000000.0
2009-07-07 20:35:00,5.33975,5.34005,5.33776,5.33845,16000000.0
2009-07-07 20:36:00,5.33877,5.33911,5.33703,5.33829,15000000.0
2009-07-07 20:37:00,5.3371,5.3386,5.33673,5.33687,14000000.0
2009-07-07 20:38:00,5.33842,5.33842,5.33559,5.33683,13000000.0
2009-07-07 20:39:00,5.33693,5.33765,5.33565,5.33736,18000000.0
2009-07-07 20:40:00,5.33825,5.3388,5.33713,5.33768,14000000.0
2009-07-07 20:41:00,5.33784,5.33912,5.33695,5.33872,18000000.0
2009-07-07 20:42:00,5.3381,5.33887,5.33635,5.33719,12000000.0
2009-07-07 20:43:00,5.3383,5.3383,5.33674,5.33782,18000000.0
2009-07-07 20:44:00,5.33801,5.33877,5.33711,5.33793,18000000.0
2009-07-07 20:45:00,5.33798,5.33914,5.33767,5.33841,11000000.0
2009-07-07 20:46:00,5.3387,5.33951,5.33696,5.33871,18000000.0
2009-07-07 20:47:00,5.33779,5.33882,5.3373,5.33801,20000000.0
2009-07-07 20:48:00,5.33966,5.33996,5.33846,5.33887,17000000.0
2009-07-07 20:49:00,5.33917,5.34085,5.33917,5.33935,16000000.0
2009-07-07 20:50:00,5.3408,5.34117,5.33941,5.33974,8000000.0
2009-07-07 20:51:00,5.34122,5.34132,5.34017,5.34118,8000000.0
2009-07-07 20:52:00,5.34183,5.34229,5.34052,5.34068,12000000.0
2009-07-07 20:53:00,5.3417,5.34191,5.34057,5.34156,16000000.0
2009-07-07 20:54:00,5.3422,5.3422,5.34042,5.34125,15000000.0
2009-07-07 20:55:00,5.34185,5.34185,5.34021,5.34139,16000000.0
2009-07-07 20:56:00,5.34194,5.34194,5.33993,5.34064,7000000.0
2009-07-07 20:57:00,5.3404,5.34181,5.34017,5.34062,14000000.0
2009-07-07 20:58:00,5.34092,5.3418,5.34057,5.34073,10000000.0
2009-07-07 20:59:00,5.34192,5.34192,5.33969,5.34104,11000000.0
2009-07-07 21:00:00,5.34165,5.34201,5.34048,5.34123,14000000.0
2009-07-07 21:01:00,5.34032,5.3422,5.34032,5.34089,12000000.0
2009-07-07 21:02:00,5.34307,5.34384,5.34188,5.34384,17000000.0
2009-07-07 21:03:00,5.34342,5.34444,5.34221,5.34444,11000000.0
2009-07-07 21:04:00,5.3425,5.34417,5.34242,5.34417,10000000.0
2009-07-07 21:05:00,5.34444,5.34482,5.34368,5.34482,8000000.0
2009-07-07 21:06:00,5.34378,5.34537,5.34336,5.3448,13000000.0
2009-07-07 21:07:00,5.34367,5.34462,5.34288,5.34375,14000000.0
2009-07-07 21:08:00,5.34199,5.34338,5.34157,5.3432,8000000.0
2009-07-07 21:09:00,5.34172,5.34399,5.34172,5.34346,13000000.0
2009-07-07 21:10:00,5.34198,5.34385,5.34177,5.34337,17000000.0
2009-07-07 21:11:00,5.34386,5.34405,5.34265,5.34358,15000000.0
2009-07-07 21:12:00,5.34432,5.34482,5.3429,5.34382,11000000.0
2009-07-07 21:13:00,5.34312,5.34462,5.34312,5.34444,12000000.0
2009-07-07 21:14:00,5.34437,5.34515,5.34281,5.34421,14000000.0
2009-07-07 21:15:00,5.34242,5.34377,5.34198,5.34325,13000000.0
2009-07-07 21:16:00,5.34375,5.3443,5.34285,5.34304,12000000.0
2009-07-07 21:17:00,5.34421,5.34533,5.3435,5.34489,16000000.0
2009-07-07 21:18:00,5.34323,5.34466,5.34296,5.34409,15000000.0
2009-07-07 21:19:00,5.34379,5.34523,5.34379,5.34523,15000000.0
2009-07-07 21:20:00,5.34563,5.34724,5.34523,5.34703,8000000.0
2009-07-07 21:21:00,5.34624,5.3474,5.34548,5.34558,17000000.0
2009-07-07 21:22:00,5.34519,5.34692,5.34519,5.34634,11000000.0
2009-07-07 21:23:00,5.34667,5.34755,5.34543,5.34755,23000000.0
2009-07-07 21:24:00,5.34608,5.34721,5.34575,5.34611,13000000.0
2009-07-07 21:25:00,5.34761,5.34761,5.34565,5.34695,15000000.0
2009-07-07 21:26:00,5.34667,5.34699,5.34531,5.34678,10000000.0
2009-07-07 21:27:00,5.34611,5.34666,5.34545,5.34633,10000000.0
2009-07-07 21:28:00,5.34608,5.34622,5.34467,5.34558,13000000.0
2009-07-07 21:29:00,5.34458,5.34564,5.34354,5.34439,10000000.0
2009-07-07 21:30:00,5.34397,5.34455,5.34225,5.34339,16000000.0
2009-07-07 21:31:00,5.3429,5.34425,5.34242,5.34369,18000000.0
2009-07-07 21:32:00,5.34337,5.34381,5.34172,5.34227,15000000.0
2009-07-07 21:33:00,5.34355,5.34364,5.342,5.34364,13000000.0
2009-07-07 21:34:00,5.34199,5.34387,5.34199,5.34363,9000000.0
2009-07-07 21:35:00,5.34393,5.34452,5.34324,5.34373,8000000.0
2009-07-07 21:36:00,5.34365,5.34448,5.34244,5.34311,18000000.0
2009-07-07 21:37:00,5.34336,5.34483,5.34332,5.34346,22000000.0
2009-07-07 21:38:00,5.34392,5.34464,5.3433,5.3438,9000000.0
2009-07-07 21:39:00,5.34358,5.34461,5.34314,5.34314,11000000.0
2009-07-07 21:40:00,5.34509,5.34531,5.34347,5.34458,19000000.0
2009-07-07 21:41:00,5.34435,5.34568,5.34399,5.34568,12000000.0
2009-07-07 21:42:00,5.34509,5.3457,5.34418,5.34511,11000000.0
2009-07-07 21:43:00,5.34459,5.34613,5.34428,5.34499,14000000.0
2009-07-07 21:44:00,5.34495,5.34529,5.34405,5.34434,13000000.0
2009-07-07 21:45:00,5.34468,5.34491,5.34319,5.34491,12000000.0
2009-07-07 21:46:00,5.34543,5.3468,5.3445,5.3468,14000000.0
2009-07-07 21:47:00,5.34692,5.34692,5.34488,5.34556,17000000.0
2009-07-07 21:48:00,5.34599,5.34753,5.3457,5.34662,16000000.0
2009-07-07 21:49:00,5.34751,5.34767,5.3457,5.34721,14000000.0
2009-07-07 21:50:00,5.34695,5.34776,5.34636,5.34761,13000000.0
2009-07-07 21:51:00,5.34566,5.3476,5.34566,5.3476,14000000.0
2009-07-07 21:52:00,5.34716,5.348,5.34592,5.34592,17000000.0
2009-07-07 21:53:00,5.34756,5.34786,5.34584,5.34688,27000000.0
2009-07-07 21:54:00,5.34817,5.34838,5.34652,5.34737,10000000.0
2009-07-07 21:55:00,5.3465,5.34758,5.34573,5.34573,8000000.0
2009-07-07 21:56:00,5.34634,5.34696,5.34524,5.34686,16000000.0
2009-07-07 21:57:00,5.34611,5.3471,5.34581,5.34698,18000000.0
2009-07-07 21:58:00,5.34658,5.34768,5.34548,5.34768,18000000.0
2009-07-07 21:59:00,5.34786,5.34786,5.34658,5.34782,17000000.0
2009-07-07 22:00:00,5.34791,5.34793,5.34685,5.34692,9000000.0
2009-07-07 22:01:00,5.34751,5.34751,5.34616,5.34675,22000000.0
2009-07-07 22:02:00,5.3467,5.34762,5.34633,5.34762,11000000.0
2009-07-07 22:03:00,5.34712,5.34731,5.34581,5.34703,16000000.0
2009-07-07 22:04:00,5.34525,5.34675,5.34507,5.34572,12000000.0
2009-07-07 22:05:00,5.34531,5.34668,5.34531,5.34642,7000000.0
2009-07-07 22:06:00,5.34535,5.34654,5.34519,5.34608,15000000.0
2009-07-07 22:07:00,5.34569,5.34678,5.34535,5.34608,19000000.0
2009-07-07 22:08:00,5.34656,5.34718,5.34555,5.34715,11000000.0
2009-07-07 22:09:00,5.34653,5.34653,5.34549,5.34587,10000000.0
2009-07-07 22:10:00,5.34578,5.34604,5.34453,5.34545,10000000.0
2009-07-07 22:11:00,5.34561,5.34622,5.34462,5.34585,18000000.0
2009-07-07 22:12:00,5.34546,5.34587,5.34502,5.34519,11000000.0
2009-07-07 22:13:00,5.34599,5.34599,5.34449,5.34449,14000000.0
2009-07-07 22:14:00,5.34564,5.34564,5.344,5.3442,24000000.0
2009-07-07 22:15:00,5.345,5.34518,5.34358,5.3442,13000000.0
2009-07-07 22:16:00,5.34531,5.34531,5.34425,5.34451,13000000.0
2009-07-07 22:17:00,5.34316,5.34576,5.34316,5.34558,8000000.0
2009-07-07 22:18:00,5.3449,5.34539,5.34349,5.34456,13000000.0
2009-07-07 22:19:00,5.345,5.34536,5.3434,5.34536,14000000.0
2009-07-07 22:20:00,5.34443,5.34471,5.34202,5.34208,21000000.0
2009-07-07 22:21:00,5.34171,5.34295,5.34107,5.34226,13000000.0
2009-07-07 22:22:00,5.34188,5.34261,5.34064,5.34199,12000000.0
2009-07-07 22:23:00,5.34286,5.34288,5.34103,5.34174,18000000.0
2009-07-07 22:24:00,5.34234,5.34234,5.34111,5.34169,14000000.0
2009-07-07 22:25:00,5.34183,5.34231,5.34093,5.34201,13000000.0
2009-07-07 22:26:00,5.34259,5.3427,5.34167,5.34182,13000000.0
2009-07-07 22:27:00,5.34213,5.34256,5.34128,5.34235,16000000.0
2009-07-07 22:28:00,5.34142,5.34234,5.34115,5.34115,13000000.0
2009-07-07 22:29:00,5.34151,5.34258,5.34107,5.3415,21000000.0
2009-07-07 22:30:00,5.34145,5.34276,5.34124,5.34276,17000000.0
2009-07-07 22:31:00,5.34191,5.3422,5.3411,5.34183,10000000.0
2009-07-07 22:32:00,5.34217,5.34327,5.34185,5.34258,13000000.0
2009-07-07 22:33:00,5.34244,5.3426,5.34159,5.34234,13000000.0
2009-07-07 22:34:00,5.34271,5.34386,5.34202,5.34333,13000000.0
2009-07-07 22:35:00,5.34369,5.34369,5.34202,5.34256,19000000.0
2009-07-07 22:36:00,5.34272,5.34393,5.34229,5.3427,14000000.0
2009-07-07 22:37:00,5.34283,5.34283,5.34163,5.3421,17000000.0
2009-07-07 22:38:00,5.34192,5.34242,5.34101,5.34239,9000000.0
2009-07-07 22:39:00,5.34153,5.34165,5.34037,5.34128,20000000.0
2009-07-07 22:40:00,5.34143,5.34224,5.3405,5.3413,13000000.0
2009-07-07 22:41:00,5.34108,5.34194,5.34028,5.34112,13000000.0
2009-07-07 22:42:00,5.34197,5.34197,5.34084,5.34121,10000000.0
2009-07-07 22:43:00,5.34151,5.34198,5.34061,5.34198,15000000.0
2009-07-07 22:44:00,5.34187,5.34201,5.34055,5.34105,16000000.0
2009-07-07 22:45:00,5.3411,5.34163,5.33993,5.34156,14000000.0
2009-07-07 22:46:00,5.34139,5.34139,5.34006,5.34067,12000000.0
2009-07-07 22:47:00,5.34148,5.34256,5.34059,5.34256,7000000.0
2009-07-07 22:48:00,5.34116,5.34331,5.34116,5.34254,16000000.0
2009-07-07 22:49:00,5.34232,5.34348,5.34202,5.34348,10000000.0
2009-07-07 22:50:00,5.34207,5.34437,5.34207,5.34328,15000000.0
2009-07-07 22:51:00,5.34372,5.34469,5.3431,5.34436,17000000.0
2009-07-07 22:52:00,5.3444,5.346,5.3438,5.34476,10000000.0
2009-07-07 22:53:00,5.34574,5.34658,5.3448,5.34536,20000000.0
2009-07-07 22:54:00,5.3452,5.34638,5.34506,5.34592,10000000.0
2009-07-07 22:55:00,5.34524,5.34697,5.34517,5.34517,12000000.0
2009-07-07 22:56:00,5.34615,5.34646,5.34536,5.34564,9000000.0
2009-07-07 22:57:00,5.34639,5.34639,5.34439,5.34572,18000000.0
2009-07-07 22:58:00,5.34495,5.34546,5.34391,5.34466,13000000.0
2009-07-07 22:59:00,5.34427,5.34443,5.34278,5.34332,10000000.0
2009-07-07 23:00:00,5.34307,5.34477,5.34218,5.34301,17000000.0
2009-07-07 23:01:00,5.34403,5.34575,5.34395,5.3454,13000000.0
2009-07-07 23:02:00,5.34561,5.34602,5.34451,5.34504,7000000.0
2009-07-07 23:03:00,5.34517,5.34618,5.34413,5.34554,16000000.0
2009-07-07 23:04:00,5.34526,5.34599,5.34401,5.34401,12000000.0
2009-07-07 23:05:00,5.34494,5.34524,5.3438,5.34524,11000000.0
2009-07-07 23:06:00,5.345,5.34514,5.34366,5.3441,11000000.0
2009-07-07 23:07:00,5.34439,5.34529,5.3438,5.3451,13000000.0
2009-07-07 23:08:00,5.345,5.34611,5.34472,5.34533,20000000.0
2009-07-07 23:09:00,5.34576,5.34608,5.34484,5.34512,16000000.0
2009-07-07 23:10:00,5.34511,5.34634,5.34445,5.34619,16000000.0
2009-07-07 23:11:00,5.34562,5.34598,5.34431,5.34455,10000000.0
2009-07-07 23:12:00,5.34461,5.34568,5.34411,5.34568,12000000.0
2009-07-07 23:13:00,5.3449,5.34538,5.34385,5.34473,16000000.0
2009-07-07 23:14:00,5.34471,5.34495,5.3445,5.34459,9000000.0
2009-07-07 23:15:00,5.34529,5.34529,5.34339,5.34424,9000000.0
2009-07-07 23:16:00,5.3444,5.34527,5.34364,5.34408,18000000.0
2009-07-07 23:17:00,5.34444,5.34501,5.34444,5.34474,8000000.0
2009-07-07 23:18:00,5.34486,5.34486,5.34397,5.3443,10000000.0
2009-07-07 23:19:00,5.34415,5.34452,5.34378,5.34378,9000000.0
2009-07-07 23:20:00,5.3437,5.3449,5.34338,5.34417,17000000.0
2009-07-07 23:21:00,5.34406,5.3443,5.34304,5.34342,11000000.0
2009-07-07 23:22:00,5.34387,5.34452,5.34348,5.34423,12000000.0
2009-07-07 23:23:00,5.34538,5.34538,5.34406,5.34444,12000000.0
2009-07-07 23:24:00,5.34499,5.34499,5.34332,5.3435,12000000.0
2009-07-07 23:25:00,5.34357,5.34379,5.3423,5.3429,9000000.0
2009-07-07 23:26:00,5.34283,5.34339,5.34283,5.34284,14000000.0
2009-07-07 23:27:00,5.3424,5.34381,5.3424,5.34351,17000000.0
2009-07-07 23:28:00,5.34342,5.34408,5.34264,5.34361,15000000.0
2009-07-07 23:29:00,5.34404,5.34453,5.34322,5.34396,11000000.0
2009-07-07 23:30:00,5.34387,5.34438,5.34278,5.34382,14000000.0
2009-07-07 23:31:00,5.3444,5.34513,5.34372,5.34498,7000000.0
2009-07-07 23:32:00,5.34591,5.34607,5.3444,5.34441,15000000.0
2009-07-07 23:33:00,5.34471,5.34622,5.34471,5.34578,7000000.0
2009-07-07 23:34:00,5.34599,5.34615,5.34489,5.34555,10000000.0
2009-07-07 23:35:00,5.34623,5.34639,5.34452,5.34452,12000000.0
2009-07-07 23:36:00,5.34606,5.34606,5.34516,5.34574,10000000.0
2009-07-07 23:37:00,5.34579,5.34594,5.34554,5.34567,14000000.0
2009-07-07 23:38:00,5.34572,5.34589,5.3445,5.34561,17000000.0
2009-07-07 23:39:00,5.34571,5.34619,5.34499,5.34502,9000000.0
2009-07-07 23:40:00,5.34521,5.34577,5.34411,5.34498,12000000.0
2009-07-07 23:41:00,5.34528,5.34578,5.34471,5.34569,9000000.0
2009-07-07 23:42:00,5.34492,5.34578,5.34448,5.34578,15000000.0
2009-07-07 23:43:00,5.34555,5.34573,5.34543,5.34572,13000000.0
2009-07-07 23:44:00,5.34537,5.34545,5.34525,5.34538,8000000.0
2009-07-07 23:45:00,5.34568,5.34568,5.34452,5.34484,12000000.0
2009-07-07 23:46:00,5.34523,5.34572,5.34436,5.34555,20000000.0
2009-07-07 23:47:00,5.34598,5.34598,5.34453,5.34519,19000000.0
2009-07-07 23:48:00,5.34501,5.34582,5.34479,5.34515,14000000.0
2009-07-07 23:49:00,5.34539,5.34595,5.34439,5.34521,12000000.0
2009-07-07 23:50:00,5.34504,5.34565,5.34452,5.34517,10000000.0
2009-07-07 23:51:00,5.34493,5.34595,5.34444,5.34504,14000000.0
2009-07-07 23:52:00,5.34483,5.34582,5.34435,5.34499,13000000.0
2009-07-07 23:53:00,5.34531,5.34531,5.34478,5.34499,16000000.0
2009-07-07 23:54:00,5.34508,5.34548,5.34508,5.34541,13000000.0
2009-07-07 23:55:00,5.34541,5.3459,5.3448,5.34546,16000000.0
2009-07-07 23:56:00,5.34565,5.34575,5.3449,5.3449,12000000.0
2009-07-07 23:57:00,5.34613,5.3467,5.34505,5.34505,14000000.0
2009-07-07 23:58:00,5.34408,5.34601,5.3439,5.34466,16000000.0
2009-07-07 23:59:00,5.34495,5.34614,5.3431,5.34486,12000000.0
2009-07-08 00:00:00,5.34555,5.34609,5.34405,5.34494,17000000.0
2009-07-08 00:01:00,5.34362,5.34468,5.34336,5.34401,12000000.0
2009-07-08 00:02:00,5.34401,5.34493,5.34352,5.34434,11000000.0
2009-07-08 00:03:00,5.34353,5.34447,5.34332,5.34346,7000000.0
2009-07-08 00:04:00,5.34329,5.34518,5.34329,5.34518,16000000.0
2009-07-08 00:05:00,5.34361,5.34529,5.34361,5.34369,17000000.0
2009-07-08 00:06:00,5.34475,5.34475,5.34455,5.34475,10000000.0
2009-07-08 00:07:00,5.34445,5.34569,5.34407,5.3449,19000000.0
2009-07-08 00:08:00,5.34511,5.34548,5.34455,5.34504,9000000.0
2009-07-08 00:09:00,5.34504,5.34607,5.34417,5.34583,19000000.0
2009-07-08 00:10:00,5.34413,5.34621,5.34411,5.34516,16000000.0
2009-07-08 00:11:00,5.3443,5.3453,5.3443,5.34496,9000000.0
2009-07-08 00:12:00,5.3446,5.34572,5.34457,5.34457,11000000.0
2009-07-08 00:13:00,5.34471,5.34558,5.34459,5.34459,8000000.0
2009-07-08 00:14:00,5.34586,5.34604,5.34419,5.34558,9000000.0
2009-07-08 00:15:00,5.34428,5.34544,5.34369,5.34427,15000000.0
2009-07-08 00:16:00,5.34324,5.34498,5.34324,5.34399,18000000.0
2009-07-08 00:17:00,5.34386,5.34541,5.34311,5.34369,21000000.0
2009-07-08 00:18:00,5.34428,5.34533,5.3435,5.34369,16000000.0
2009-07-08 00:19:00,5.34362,5.34489,5.34362,5.34391,12000000.0
2009-07-08 00:20:00,5.34392,5.34413,5.34379,5.34385,13000000.0
2009-07-08 00:21:00,5.344,5.34529,5.34378,5.34426,13000000.0
2009-07-08 00:22:00,5.3441,5.34561,5.34398,5.34407,13000000.0
2009-07-08 00:23:00,5.34385,5.34538,5.34359,5.34359,11000000.0
2009-07-08 00:24:00,5.34503,5.34561,5.34359,5.34359,10000000.0
2009-07-08 00:25:00,5.34563,5.34563,5.34344,5.3443,16000000.0
2009-07-08 00:26:00,5.3447,5.34558,5.34358,5.34398,13000000.0
2009-07-08 00:27:00,5.3435,5.34456,5.34256,5.34256,16000000.0
2009-07-08 00:28:00,5.3436,5.3449,5.34318,5.34356,13000000.0
2009-07-08 00:29:00,5.34387,5.34432,5.34316,5.34365,10000000.0
2009-07-08 00:30:00,5.34398,5.3442,5.34313,5.34388,15000000.0
2009-07-08 00:31:00,5.34343,5.34529,5.34288,5.34288,18000000.0
2009-07-08 00:32:00,5.34421,5.3452,5.34358,5.34427,14000000.0
2009-07-08 00:33:00,5.344,5.34419,5.34391,5.34404,13000000.0
2009-07-08 00:34:00,5.34576,5.34581,5.34366,5.34581,11000000.0
2009-07-08 00:35:00,5.34316,5.34543,5.34316,5.34503,13000000.0
2009-07-08 00:36:00,5.34526,5.34526,5.34356,5.34384,12000000.0
2009-07-08 00:37:00,5.34519,5.34519,5.34326,5.34427,10000000.0
2009-07-08 00:38:00,5.34455,5.34494,5.34383,5.34425,11000000.0
2009-07-08 00:39:00,5.34419,5.34432,5.3439,5.3439,16000000.0
2009-07-08 00:40:00,5.34433,5.34446,5.34342,5.34434,10000000.0
2009-07-08 00:41:00,5.34405,5.34614,5.34405,5.34545,15000000.0
2009-07-08 00:42:00,5.34475,5.34628,5.34475,5.34479,10000000.0
2009-07-08 00:43:00,5.34534,5.3462,5.34424,5.34424,8000000.0
2009-07-08 00:44:00,5.34468,5.34531,5.34425,5.34461,7000000.0
2009-07-08 00:45:00,5.34453,5.34459,5.34391,5.34458,10000000.0
2009-07-08 00:46:00,5.3445,5.3445,5.34349,5.34418,18000000.0
2009-07-08 00:47:00,5.34338,5.34654,5.34338,5.34427,18000000.0
2009-07-08 00:48:00,5.34653,5.34653,5.34422,5.34441,15000000.0
2009-07-08 00:49:00,5.3461,5.3461,5.34403,5.34474,19000000.0
2009-07-08 00:50:00,5.34483,5.34542,5.34446,5.34477,15000000.0
2009-07-08 00:51:00,5.34463,5.34641,5.34379,5.34453,12000000.0
2009-07-08 00:52:00,5.34668,5.34688,5.34459,5.34459,15000000.0
2009-07-08 00:53:00,5.34499,5.3459,5.34494,5.34571,9000000.0
2009-07-08 00:54:00,5.34555,5.34677,5.34464,5.34464,17000000.0
2009-07-08 00:55:00,5.34525,5.34622,5.34497,5.34515,11000000.0
2009-07-08 00:56:00,5.34708,5.34708,5.34463,5.34607,23000000.0
2009-07-08 00:57:00,5.34543,5.34657,5.34475,5.34475,11000000.0
2009-07-08 00:58:00,5.347,5.347,5.3448,5.34573,11000000.0
2009-07-08 00:59:00,5.34468,5.34591,5.34443,5.34556,11000000.0
2009-07-08 01:00:00,5.34586,5.34655,5.34483,5.34533,14000000.0
2009-07-08 01:01:00,5.34677,5.34707,5.34574,5.34633,9000000.0
2009-07-08 01:02:00,5.34673,5.34768,5.34583,5.34583,13000000.0
2009-07-08 01:03:00,5.34651,5.34743,5.34569,5.34664,18000000.0
2009-07-08 01:04:00,5.34715,5.34753,5.34648,5.34661,11000000.0
2009-07-08 01:05:00,5.3461,5.34733,5.34562,5.34638,13000000.0
2009-07-08 01:06:00,5.34618,5.34703,5.34559,5.34703,9000000.0
2009-07-08 01:07:00,5.34657,5.34692,5.34575,5.34611,15000000.0
2009-07-08 01:08:00,5.3453,5.34761,5.3453,5.3474,15000000.0
2009-07-08 01:09:00,5.34713,5.34779,5.34571,5.34677,14000000.0
2009-07-08 01:10:00,5.34647,5.34695,5.3456,5.34648,13000000.0
2009-07-08 01:11:00,5.34664,5.34764,5.34611,5.34764,7000000.0
2009-07-08 01:12:00,5.34652,5.34832,5.34592,5.34784,17000000.0
2009-07-08 01:13:00,5.34764,5.34785,5.34637,5.34637,18000000.0
2009-07-08 01:14:00,5.34763,5.34854,5.34645,5.34706,14000000.0
2009-07-08 01:15:00,5.34703,5.34758,5.34599,5.34609,10000000.0
2009-07-08 01:16:00,5.34745,5.34878,5.34684,5.34769,18000000.0
2009-07-08 01:17:00,5.34808,5.34928,5.34709,5.34719,16000000.0
2009-07-08 01:18:00,5.3473,5.34943,5.3473,5.34892,13000000.0
2009-07-08 01:19:00,5.34826,5.34944,5.34732,5.34732,12000000.0
2009-07-08 01:20:00,5.34876,5.34882,5.34741,5.34741,15000000.0
2009-07-08 01:21:00,5.34817,5.34904,5.3474,5.3481,14000000.0
2009-07-08 01:22:00,5.34823,5.34873,5.34752,5.34824,13000000.0
2009-07-08 01:23:00,5.34943,5.34943,5.34697,5.34835,14000000.0
2009-07-08 01:24:00,5.34747,5.34923,5.34747,5.34832,15000000.0
2009-07-08 01:25:00,5.3481,5.34966,5.34783,5.34859,17000000.0
2009-07-08 01:26:00,5.34879,5.34999,5.34792,5.34889,14000000.0
2009-07-08 01:27:00,5.34846,5.34949,5.3483,5.34881,13000000.0
2009-07-08 01:28:00,5.34919,5.34981,5.34771,5.34771,9000000.0
2009-07-08 01:29:00,5.34895,5.34996,5.34835,5.34996,11000000.0
2009-07-08 01:30:00,5.34851,5.35067,5.34851,5.35059,20000000.0
2009-07-08 01:31:00,5.34959,5.35011,5.34828,5.34956,9000000.0
2009-07-08 01:32:00,5.34929,5.34957,5.34817,5.34853,7000000.0
2009-07-08 01:33:00,5.34907,5.35041,5.34852,5.35041,13000000.0
2009-07-08 01:34:00,5.34856,5.35004,5.34856,5.34942,10000000.0
2009-07-08 01:35:00,5.34886,5.35008,5.34875,5.34892,17000000.0
2009-07-08 01:36:00,5.34931,5.35003,5.34869,5.34905,16000000.0
2009-07-08 01:37:00,5.34876,5.35018,5.34841,5.34875,13000000.0
2009-07-08 01:38:00,5.35122,5.35122,5.34861,5.34938,15000000.0
2009-07-08 01:39:00,5.34998,5.35094,5.34901,5.3501,13000000.0
2009-07-08 01:40:00,5.34989,5.35087,5.34915,5.34999,14000000.0
2009-07-08 01:41:00,5.35145,5.35216,5.34997,5.35061,12000000.0
2009-07-08 01:42:00,5.35042,5.35262,5.35006,5.35071,14000000.0
2009-07-08 01:43:00,5.35032,5.35195,5.34981,5.3509,18000000.0
2009-07-08 01:44:00,5.35023,5.35248,5.35023,5.35235,12000000.0
2009-07-08 01:45:00,5.35368,5.35373,5.35159,5.35331,19000000.0
2009-07-08 01:46:00,5.35228,5.3546,5.35228,5.3525,15000000.0
2009-07-08 01:47:00,5.35373,5.35478,5.35264,5.35264,10000000.0
2009-07-08 01:48:00,5.35395,5.35548,5.35302,5.35383,14000000.0
2009-07-08 01:49:00,5.35503,5.35636,5.35394,5.35589,16000000.0
2009-07-08 01:50:00,5.35376,5.35577,5.35322,5.35322,18000000.0
2009-07-08 01:51:00,5.35268,5.35459,5.35253,5.35459,16000000.0
2009-07-08 01:52:00,5.35291,5.35454,5.35275,5.35409,10000000.0
2009-07-08 01:53:00,5.35481,5.35531,5.35314,5.35316,15000000.0
2009-07-08 01:54:00,5.35423,5.35592,5.35387,5.35454,14000000.0
2009-07-08 01:55:00,5.35446,5.35512,5.3536,5.35377,14000000.0
2009-07-08 01:56:00,5.35431,5.35594,5.35382,5.35414,8000000.0
2009-07-08 01:57:00,5.35562,5.35605,5.35442,5.35474,10000000.0
2009-07-08 01:58:00,5.3546,5.3549,5.35245,5.35347,21000000.0
2009-07-08 01:59:00,5.35287,5.35336,5.35179,5.35255,16000000.0
2009-07-08 02:00:00,5.35277,5.35285,5.35265,5.35265,11000000.0
2009-07-08 02:01:00,5.35277,5.35331,5.35196,5.35199,11000000.0
2009-07-08 02:02:00,5.35176,5.35255,5.34993,5.3506,13000000.0
2009-07-08 02:03:00,5.35059,5.35124,5.3501,5.35068,8000000.0
2009-07-08 02:04:00,5.35024,5.35049,5.34802,5.34863,18000000.0
2009-07-08 02:05:00,5.34851,5.35042,5.34851,5.34951,14000000.0
2009-07-08 02:06:00,5.35058,5.35076,5.34918,5.34968,18000000.0
2009-07-08 02:07:00,5.34918,5.35112,5.34842,5.34972,12000000.0
2009-07-08 02:08:00,5.34879,5.35011,5.34747,5.34827,12000000.0
2009-07-08 02:09:00,5.34661,5.34847,5.34659,5.34803,11000000.0
2009-07-08 02:10:00,5.34777,5.34777,5.34692,5.34699,10000000.0
2009-07-08 02:11:00,5.34704,5.34852,5.3463,5.34715,16000000.0
2009-07-08 02:12:00,5.34814,5.34916,5.34676,5.34814,17000000.0
2009-07-08 02:13:00,5.34873,5.34953,5.34823,5.34875,9000000.0
2009-07-08 02:14:00,5.34934,5.34957,5.34828,5.34885,16000000.0
2009-07-08 02:15:00,5.34879,5.35002,5.34782,5.34908,15000000.0
2009-07-08 02:16:00,5.34868,5.35012,5.34794,5.3492,16000000.0
2009-07-08 02:17:00,5.3499,5.34997,5.34808,5.34921,14000000.0
2009-07-08 02:18:00,5.3487,5.35148,5.34863,5.34958,16000000.0
2009-07-08 02:19:00,5.34936,5.35142,5.34936,5.35142,11000000.0
2009-07-08 02:20:00,5.35032,5.35131,5.34974,5.35031,10000000.0
2009-07-08 02:21:00,5.35121,5.35183,5.35015,5.35134,18000000.0
2009-07-08 02:22:00,5.3507,5.35192,5.34924,5.3504,15000000.0
2009-07-08 02:23:00,5.34937,5.35124,5.34894,5.35094,16000000.0
2009-07-08 02:24:00,5.34917,5.35101,5.34824,5.3494,12000000.0
2009-07-08 02:25:00,5.34935,5.35073,5.34894,5.34998,18000000.0
2009-07-08 02:26:00,5.3493,5.35032,5.3493,5.35006,8000000.0
2009-07-08 02:27:00,5.34915,5.35157,5.34915,5.35021,12000000.0
2009-07-08 02:28:00,5.35115,5.35179,5.35012,5.35119,15000000.0
2009-07-08 02:29:00,5.35173,5.3519,5.34995,5.34995,15000000.0
2009-07-08 02:30:00,5.35008,5.35223,5.35008,5.35057,19000000.0
2009-07-08 02:31:00,5.35204,5.35481,5.35149,5.35394,13000000.0
2009-07-08 02:32:00,5.35555,5.35558,5.35299,5.35443,17000000.0
2009-07-08 02:33:00,5.35481,5.35581,5.35359,5.35581,10000000.0
2009-07-08 02:34:00,5.35553,5.3563,5.35481,5.3553,11000000.0
2009-07-08 02:35:00,5.35403,5.3555,5.35328,5.35333,14000000.0
2009-07-08 02:36:00,5.3539,5.35544,5.35332,5.35356,13000000.0
2009-07-08 02:37:00,5.35445,5.35491,5.35349,5.35491,9000000.0
2009-07-08 02:38:00,5.35471,5.35584,5.35376,5.35382,12000000.0
2009-07-08 02:39:00,5.35397,5.35416,5.3529,5.35346,11000000.0
2009-07-08 02:40:00,5.35345,5.35507,5.35259,5.3537,19000000.0
2009-07-08 02:41:00,5.35482,5.35631,5.35427,5.35582,12000000.0
2009-07-08 02:42:00,5.35462,5.35624,5.3546,5.35525,11000000.0
2009-07-08 02:43:00,5.35532,5.3567,5.35479,5.35479,12000000.0
2009-07-08 02:44:00,5.35771,5.35813,5.35582,5.35813,9000000.0
2009-07-08 02:45:00,5.35858,5.35858,5.35647,5.35826,13000000.0
2009-07-08 02:46:00,5.35742,5.35805,5.35617,5.35617,11000000.0
2009-07-08 02:47:00,5.35632,5.35728,5.35554,5.35574,10000000.0
2009-07-08 02:48:00,5.35516,5.35859,5.35505,5.35702,11000000.0
2009-07-08 02:49:00,5.35692,5.35842,5.35692,5.35789,10000000.0
2009-07-08 02:50:00,5.35771,5.35868,5.35597,5.35803,17000000.0
2009-07-08 02:51:00,5.3583,5.35905,5.3567,5.35697,15000000.0
2009-07-08 02:52:00,5.35934,5.35934,5.35673,5.35673,13000000.0
2009-07-08 02:53:00,5.35783,5.35865,5.35708,5.35774,12000000.0
2009-07-08 02:54:00,5.35816,5.35866,5.35637,5.35684,13000000.0
2009-07-08 02:55:00,5.35606,5.35668,5.35378,5.35595,13000000.0
2009-07-08 02:56:00,5.35461,5.35547,5.35323,5.35374,13000000.0
2009-07-08 02:57:00,5.35359,5.35387,5.35196,5.35231,10000000.0
2009-07-08 02:58:00,5.35254,5.35349,5.34979,5.34979,15000000.0
2009-07-08 02:59:00,5.34976,5.35137,5.34922,5.35058,12000000.0
2009-07-08 03:00:00,5.35044,5.35227,5.35029,5.35218,17000000.0
2009-07-08 03:01:00,5.35233,5.35268,5.35069,5.35219,9000000.0
2009-07-08 03:02:00,5.35193,5.35228,5.35007,5.3502,15000000.0
2009-07-08 03:03:00,5.35142,5.353,5.35089,5.35167,14000000.0
2009-07-08 03:04:00,5.35344,5.35344,5.3505,5.3505,11000000.0
2009-07-08 03:05:00,5.35017,5.35115,5.34872,5.34961,12000000.0
2009-07-08 03:06:00,5.351,5.351,5.34893,5.35043,12000000.0
2009-07-08 03:07:00,5.34926,5.35017,5.34855,5.34855,18000000.0
2009-07-08 03:08:00,5.34848,5.35007,5.34751,5.34751,9000000.0
2009-07-08 03:09:00,5.34859,5.34919,5.34623,5.34669,9000000.0
2009-07-08 03:10:00,5.34927,5.3496,5.34744,5.34831,11000000.0
2009-07-08 03:11:00,5.34934,5.3504,5.34838,5.34963,16000000.0
2009-07-08 03:12:00,5.34986,5.35025,5.34912,5.34931,8000000.0
2009-07-08 03:13:00,5.34992,5.35135,5.34978,5.35017,12000000.0
2009-07-08 03:14:00,5.34907,5.35084,5.34891,5.3502,16000000.0
2009-07-08 03:15:00,5.35035,5.35092,5.3492,5.35065,10000000.0
2009-07-08 03:16:00,5.35076,5.35276,5.34969,5.3509,16000000.0
2009-07-08 03:17:00,5.35088,5.35189,5.35069,5.35139,16000000.0
2009-07-08 03:18:00,5.34925,5.35088,5.34903,5.34959,9000000.0
2009-07-08 03:19:00,5.34965,5.3501,5.34837,5.34877,10000000.0
2009-07-08 03:20:00,5.34918,5.35023,5.348,5.34932,20000000.0
2009-07-08 03:21:00,5.3486,5.35015,5.34807,5.34834,18000000.0
2009-07-08 03:22:00,5.34902,5.35017,5.34842,5.34986,15000000.0
2009-07-08 03:23:00,5.34974,5.35065,5.34821,5.34856,15000000.0
2009-07-08 03:24:00,5.34899,5.35048,5.3479,5.34918,12000000.0
2009-07-08 03:25:00,5.34829,5.34995,5.34829,5.34873,15000000.0
2009-07-08 03:26:00,5.34875,5.34974,5.34701,5.3473,19000000.0
2009-07-08 03:27:00,5.34818,5.34948,5.3478,5.34941,8000000.0
2009-07-08 03:28:00,5.34902,5.35117,5.34795,5.34939,13000000.0
2009-07-08 03:29:00,5.34867,5.35063,5.34867,5.35001,9000000.0
2009-07-08 03:30:00,5.3508,5.35114,5.34944,5.35092,17000000.0
2009-07-08 03:31:00,5.349,5.35056,5.349,5.35056,7000000.0
2009-07-08 03:32:00,5.34953,5.35092,5.34868,5.34978,15000000.0
2009-07-08 03:33:00,5.34924,5.35001,5.34851,5.34931,14000000.0
2009-07-08 03:34:00,5.3481,5.34955,5.3481,5.34881,13000000.0
2009-07-08 03:35:00,5.34899,5.34972,5.34854,5.34928,9000000.0
2009-07-08 03:36:00,5.35007,5.35057,5.34855,5.3489,13000000.0
2009-07-08 03:37:00,5.3496,5.3496,5.34911,5.34911,13000000.0
2009-07-08 03:38:00,5.34994,5.35092,5.34861,5.34934,14000000.0
2009-07-08 03:39:00,5.34918,5.35015,5.34915,5.34938,11000000.0
2009-07-08 03:40:00,5.34934,5.35046,5.34894,5.34947,12000000.0
2009-07-08 03:41:00,5.34984,5.35134,5.34895,5.34963,19000000.0
2009-07-08 03:42:00,5.34945,5.35133,5.34933,5.35039,10000000.0
2009-07-08 03:43:00,5.35086,5.35123,5.34967,5.35026,12000000.0
2009-07-08 03:44:00,5.35072,5.35199,5.35034,5.35142,12000000.0
2009-07-08 03:45:00,5.35084,5.3523,5.35035,5.35138,14000000.0
2009-07-08 03:46:00,5.35157,5.3533,5.35056,5.35056,13000000.0
2009-07-08 03:47:00,5.35018,5.35121,5.34974,5.35018,9000000.0
2009-07-08 03:48:00,5.34882,5.351,5.34882,5.35,8000000.0
2009-07-08 03:49:00,5.34931,5.35109,5.34896,5.34973,19000000.0
2009-07-08 03:50:00,5.34959,5.35053,5.34896,5.34991,12000000.0
2009-07-08 03:51:00,5.35047,5.3513,5.34953,5.35074,15000000.0
2009-07-08 03:52:00,5.35013,5.35176,5.34986,5.35032,11000000.0
2009-07-08 03:53:00,5.35196,5.35215,5.35018,5.35018,12000000.0
2009-07-08 03:54:00,5.35034,5.3521,5.35034,5.3521,12000000.0
2009-07-08 03:55:00,5.35099,5.35253,5.35039,5.35168,12000000.0
2009-07-08 03:56:00,5.35271,5.35306,5.35133,5.35157,14000000.0
2009-07-08 03:57:00,5.35177,5.35229,5.35044,5.3506,15000000.0
2009-07-08 03:58:00,5.35109,5.35194,5.35109,5.35169,12000000.0
2009-07-08 03:59:00,5.35021,5.35338,5.35021,5.35226,17000000.0
2009-07-08 04:00:00,5.35306,5.35461,5.35219,5.35324,14000000.0
2009-07-08 04:01:00,5.35298,5.35371,5.35198,5.35231,13000000.0
2009-07-08 04:02:00,5.35322,5.35439,5.35245,5.35344,16000000.0
2009-07-08 04:03:00,5.35349,5.35387,5.35233,5.35233,14000000.0
2009-07-08 04:04:00,5.35166,5.35401,5.35166,5.3524,19000000.0
2009-07-08 04:05:00,5.35217,5.35379,5.35217,5.35309,12000000.0
2009-07-08 04:06:00,5.35313,5.35421,5.35218,5.35386,18000000.0
2009-07-08 04:07:00,5.35382,5.3547,5.35299,5.35347,16000000.0
2009-07-08 04:08:00,5.35342,5.3539,5.35226,5.35233,8000000.0
2009-07-08 04:09:00,5.35458,5.35458,5.3524,5.35293,13000000.0
2009-07-08 04:10:00,5.35363,5.355,5.35306,5.35403,14000000.0
2009-07-08 04:11:00,5.35477,5.35509,5.35338,5.35395,18000000.0
2009-07-08 04:12:00,5.3548,5.35545,5.3533,5.35426,10000000.0
2009-07-08 04:13:00,5.35475,5.3562,5.3544,5.3544,14000000.0
2009-07-08 04:14:00,5.35569,5.35583,5.35418,5.35491,20000000.0
2009-07-08 04:15:00,5.35441,5.35537,5.35328,5.35387,14000000.0
2009-07-08 04:16:00,5.35382,5.35493,5.35311,5.35397,15000000.0
2009-07-08 04:17:00,5.35334,5.35396,5.35178,5.35181,22000000.0
2009-07-08 04:18:00,5.3514,5.35349,5.3514,5.35141,17000000.0
2009-07-08 04:19:00,5.35185,5.35315,5.35111,5.3518,12000000.0
2009-07-08 04:20:00,5.35212,5.35372,5.35193,5.35306,17000000.0
2009-07-08 04:21:00,5.35273,5.3535,5.35147,5.35214,13000000.0
2009-07-08 04:22:00,5.3531,5.35382,5.35199,5.3522,14000000.0
2009-07-08 04:23:00,5.35278,5.354,5.35262,5.3539,9000000.0
2009-07-08 04:24:00,5.35296,5.35481,5.35296,5.35338,9000000.0
2009-07-08 04:25:00,5.353,5.35461,5.353,5.35354,13000000.0
2009-07-08 04:26:00,5.35319,5.35531,5.35289,5.35441,12000000.0
2009-07-08 04:27:00,5.35514,5.35524,5.35381,5.35434,16000000.0
2009-07-08 04:28:00,5.35393,5.35536,5.35363,5.35428,11000000.0
2009-07-08 04:29:00,5.35551,5.35551,5.3539,5.35398,20000000.0
2009-07-08 04:30:00,5.35421,5.35526,5.35327,5.35358,16000000.0
2009-07-08 04:31:00,5.35425,5.35601,5.35425,5.35537,12000000.0
2009-07-08 04:32:00,5.35417,5.35538,5.35385,5.35431,11000000.0
2009-07-08 04:33:00,5.35454,5.35569,5.35454,5.35502,14000000.0
2009-07-08 04:34:00,5.3547,5.35574,5.3542,5.35432,11000000.0
2009-07-08 04:35:00,5.35476,5.35521,5.35422,5.35464,14000000.0
2009-07-08 04:36:00,5.35425,5.35438,5.35334,5.35363,11000000.0
2009-07-08 04:37:00,5.35278,5.35443,5.35278,5.35336,15000000.0
2009-07-08 04:38:00,5.35277,5.35415,5.35243,5.35415,7000000.0
2009-07-08 04:39:00,5.3545,5.3545,5.35284,5.35284,19000000.0
2009-07-08 04:40:00,5.35337,5.35397,5.3525,5.35397,14000000.0
2009-07-08 04:41:00,5.35362,5.35374,5.35175,5.35175,12000000.0
2009-07-08 04:42:00,5.35239,5.35339,5.35167,5.35252,11000000.0
2009-07-08 04:43:00,5.35315,5.35315,5.35153,5.35257,15000000.0
2009-07-08 04:44:00,5.35219,5.35262,5.35074,5.35121,13000000.0
2009-07-08 04:45:00,5.35058,5.35119,5.34955,5.34955,19000000.0
2009-07-08 04:46:00,5.35071,5.35087,5.34969,5.35026,14000000.0
2009-07-08 04:47:00,5.35088,5.35139,5.35012,5.35071,7000000.0
2009-07-08 04:48:00,5.34968,5.35107,5.34926,5.34946,14000000.0
2009-07-08 04:49:00,5.35136,5.3515,5.34983,5.35126,12000000.0
2009-07-08 04:50:00,5.35024,5.35114,5.3495,5.35004,9000000.0
2009-07-08 04:51:00,5.34883,5.35051,5.34883,5.35019,16000000.0
2009-07-08 04:52:00,5.34907,5.35053,5.34886,5.35053,14000000.0
2009-07-08 04:53:00,5.35062,5.35076,5.34914,5.35024,12000000.0
2009-07-08 04:54:00,5.3495,5.35052,5.34937,5.3494,9000000.0
2009-07-08 04:55:00,5.35019,5.35113,5.34905,5.35096,19000000.0
2009-07-08 04:56:00,5.34979,5.3505,5.34893,5.35,17000000.0
2009-07-08 04:57:00,5.34874,5.35064,5.34874,5.34944,15000000.0
2009-07-08 04:58:00,5.34943,5.35019,5.34899,5.35019,7000000.0
2009-07-08 04:59:00,5.35002,5.35002,5.34862,5.34945,10000000.0
2009-07-08 05:00:00,5.34955,5.34955,5.34758,5.34815,19000000.0
2009-07-08 05:01:00,5.34928,5.3493,5.34788,5.34788,8000000.0
2009-07-08 05:02:00,5.34899,5.34899,5.34705,5.34838,8000000.0
2009-07-08 05:03:00,5.34755,5.34809,5.34667,5.34782,13000000.0
2009-07-08 05:04:00,5.34738,5.3484,5.34665,5.34768,16000000.0
2009-07-08 05:05:00,5.34802,5.34831,5.34654,5.34812,17000000.0
2009-07-08 05:06:00,5.3481,5.34824,5.34692,5.34694,15000000.0
2009-07-08 05:07:00,5.34792,5.34831,5.34713,5.34713,9000000.0
2009-07-08 05:08:00,5.34693,5.34857,5.34693,5.34775,14000000.0
2009-07-08 05:09:00,5.34746,5.34759,5.34602,5.34641,15000000.0
2009-07-08 05:10:00,5.3471,5.34745,5.34631,5.34651,13000000.0
2009-07-08 05:11:00,5.34699,5.34717,5.34605,5.34662,13000000.0
2009-07-08 05:12:00,5.34734,5.34827,5.34689,5.34817,15000000.0
2009-07-08 05:13:00,5.3482,5.34887,5.34711,5.34717,14000000.0
2009-07-08 05:14:00,5.3474,5.3483,5.34712,5.3477,13000000.0
2009-07-08 05:15:00,5.34833,5.34899,5.34772,5.34897,15000000.0
2009-07-08 05:16:00,5.34937,5.35094,5.34873,5.35094,12000000.0
2009-07-08 05:17:00,5.35101,5.35178,5.35021,5.35079,13000000.0
2009-07-08 05:18:00,5.34999,5.35213,5.34986,5.35213,14000000.0
2009-07-08 05:19:00,5.3514,5.35156,5.35054,5.35054,9000000.0
2009-07-08 05:20:00,5.35136,5.35136,5.34955,5.35001,12000000.0
2009-07-08 05:21:00,5.35044,5.35061,5.34974,5.35019,9000000.0
2009-07-08 05:22:00,5.35024,5.35143,5.34987,5.35036,13000000.0
2009-07-08 05:23:00,5.35105,5.35131,5.34982,5.3506,9000000.0
2009-07-08 05:24:00,5.35129,5.35245,5.35056,5.35245,13000000.0
2009-07-08 05:25:00,5.35095,5.35182,5.35024,5.35024,10000000.0
2009-07-08 05:26:00,5.3518,5.3518,5.34976,5.35151,11000000.0
2009-07-08 05:27:00,5.35029,5.35103,5.34951,5.35082,20000000.0
2009-07-08 05:28:00,5.35059,5.35083,5.34984,5.34998,11000000.0
2009-07-08 05:29:00,5.35091,5.35091,5.35016,5.35076,8000000.0
2009-07-08 05:30:00,5.35099,5.35099,5.34909,5.34909,13000000.0
2009-07-08 05:31:00,5.34909,5.35107,5.34909,5.3496,12000000.0
2009-07-08 05:32:00,5.34968,5.35009,5.34817,5.34817,14000000.0
2009-07-08 05:33:00,5.34957,5.34957,5.34741,5.34741,10000000.0
2009-07-08 05:34:00,5.34847,5.35001,5.34787,5.34888,14000000.0
2009-07-08 05:35:00,5.34906,5.3497,5.34823,5.3487,16000000.0
2009-07-08 05:36:00,5.34926,5.34968,5.34845,5.34853,11000000.0
2009-07-08 05:37:00,5.34962,5.34988,5.34886,5.34988,14000000.0
2009-07-08 05:38:00,5.35013,5.3506,5.34886,5.3506,12000000.0
2009-07-08 05:39:00,5.34944,5.35064,5.34903,5.34903,16000000.0
2009-07-08 05:40:00,5.35076,5.35076,5.34924,5.3501,15000000.0
2009-07-08 05:41:00,5.35095,5.35095,5.34914,5.34972,11000000.0
2009-07-08 05:42:00,5.34957,5.35043,5.34915,5.34999,20000000.0
2009-07-08 05:43:00,5.34985,5.35053,5.34912,5.34912,13000000.0
2009-07-08 05:44:00,5.35045,5.35124,5.34993,5.3507,10000000.0
2009-07-08 05:45:00,5.35094,5.35103,5.35001,5.35086,9000000.0
2009-07-08 05:46:00,5.35041,5.35074,5.34884,5.34884,24000000.0
2009-07-08 05:47:00,5.34852,5.3506,5.34832,5.35023,16000000.0
2009-07-08 05:48:00,5.35047,5.35102,5.34998,5.34998,8000000.0
2009-07-08 05:49:00,5.35,5.35182,5.34936,5.34985,7000000.0
2009-07-08 05:50:00,5.35026,5.35026,5.34913,5.34913,11000000.0
2009-07-08 05:51:00,5.35092,5.35136,5.34925,5.35136,18000000.0
2009-07-08 05:52:00,5.35089,5.35113,5.34953,5.35043,9000000.0
2009-07-08 05:53:00,5.34892,5.35032,5.34792,5.34898,15000000.0
2009-07-08 05:54:00,5.34818,5.34949,5.34778,5.34907,14000000.0
2009-07-08 05:55:00,5.34896,5.34939,5.34765,5.34833,15000000.0
2009-07-08 05:56:00,5.34841,5.34992,5.34821,5.34839,23000000.0
2009-07-08 05:57:00,5.34957,5.3498,5.34829,5.34891,17000000.0
2009-07-08 05:58:00,5.34927,5.35043,5.34919,5.34957,11000000.0
2009-07-08 05:59:00,5.3506,5.351,5.34911,5.35093,13000000.0
2009-07-08 06:00:00,5.3499,5.35033,5.3486,5.35024,18000000.0
2009-07-08 06:01:00,5.3495,5.34977,5.34862,5.34933,9000000.0
2009-07-08 06:02:00,5.34979,5.34982,5.34819,5.34938,16000000.0
2009-07-08 06:03:00,5.35034,5.35034,5.3485,5.35013,12000000.0
2009-07-08 06:04:00,5.34901,5.34977,5.34847,5.34977,17000000.0
2009-07-08 06:05:00,5.34936,5.34936,5.34734,5.34734,11000000.0
2009-07-08 06:06:00,5.34842,5.34935,5.34725,5.34754,14000000.0
2009-07-08 06:07:00,5.34852,5.34875,5.34672,5.34672,13000000.0
2009-07-08 06:08:00,5.34588,5.34773,5.34588,5.34646,13000000.0
2009-07-08 06:09:00,5.34739,5.34875,5.347,5.34799,11000000.0
2009-07-08 06:10:00,5.34839,5.34922,5.34822,5.34892,8000000.0
2009-07-08 06:11:00,5.34929,5.35018,5.34865,5.35006,17000000.0
2009-07-08 06:12:00,5.34946,5.35039,5.34875,5.34924,13000000.0
2009-07-08 06:13:00,5.34961,5.34961,5.34772,5.34958,13000000.0
2009-07-08 06:14:00,5.34969,5.35042,5.34885,5.34931,11000000.0
2009-07-08 06:15:00,5.35012,5.35012,5.34838,5.34904,16000000.0
2009-07-08 06:16:00,5.34896,5.34964,5.3479,5.34943,13000000.0
2009-07-08 06:17:00,5.34925,5.34955,5.34821,5.34933,18000000.0
2009-07-08 06:18:00,5.34912,5.34947,5.34847,5.349,11000000.0
2009-07-08 06:19:00,5.34959,5.35022,5.34881,5.34991,7000000.0
2009-07-08 06:20:00,5.3497,5.35102,5.3494,5.35062,17000000.0
2009-07-08 06:21:00,5.35065,5.35076,5.34931,5.34955,13000000.0
2009-07-08 06:22:00,5.35042,5.35042,5.34859,5.34974,19000000.0
2009-07-08 06:23:00,5.34969,5.34983,5.34818,5.34898,19000000.0
2009-07-08 06:24:00,5.34942,5.34993,5.34798,5.34951,20000000.0
2009-07-08 06:25:00,5.34966,5.35008,5.34849,5.34972,8000000.0
2009-07-08 06:26:00,5.34878,5.35036,5.34878,5.35036,19000000.0
2009-07-08 06:27:00,5.35023,5.35023,5.34826,5.34891,12000000.0
2009-07-08 06:28:00,5.34889,5.34986,5.34873,5.34986,10000000.0
2009-07-08 06:29:00,5.34991,5.34993,5.34868,5.34945,10000000.0
2009-07-08 06:30:00,5.34921,5.35014,5.34846,5.35008,12000000.0
2009-07-08 06:31:00,5.35022,5.35082,5.34943,5.3507,15000000.0
2009-07-08 06:32:00,5.35081,5.35118,5.3497,5.35091,11000000.0
2009-07-08 06:33:00,5.35068,5.35128,5.34975,5.35104,13000000.0
2009-07-08 06:34:00,5.35086,5.35104,5.35013,5.35013,7000000.0
2009-07-08 06:35:00,5.35018,5.35094,5.35017,5.35027,11000000.0
2009-07-08 06:36:00,5.34961,5.35118,5.34961,5.35081,7000000.0
2009-07-08 06:37:00,5.35113,5.35113,5.34973,5.35016,9000000.0
2009-07-08 06:38:00,5.35042,5.35093,5.34962,5.35085,11000000.0
2009-07-08 06:39:00,5.35115,5.35115,5.34914,5.34914,14000000.0
2009-07-08 06:40:00,5.3503,5.3503,5.3478,5.34807,12000000.0
2009-07-08 06:41:00,5.34905,5.34968,5.34799,5.34925,17000000.0
2009-07-08 06:42:00,5.34993,5.35037,5.34867,5.34993,13000000.0
2009-07-08 06:43:00,5.35027,5.35027,5.3485,5.34937,11000000.0
2009-07-08 06:44:00,5.34941,5.34981,5.34825,5.34929,15000000.0
2009-07-08 06:45:00,5.34815,5.34881,5.34761,5.3486,10000000.0
2009-07-08 06:46:00,5.34774,5.34873,5.34687,5.3478,14000000.0
2009-07-08 06:47:00,5.34855,5.34855,5.34676,5.34783,10000000.0
2009-07-08 06:48:00,5.34715,5.3476,5.34633,5.34663,13000000.0
2009-07-08 06:49:00,5.34702,5.34707,5.34464,5.34575,15000000.0
2009-07-08 06:50:00,5.34522,5.34522,5.34271,5.34386,16000000.0
2009-07-08 06:51:00,5.34201,5.34343,5.34104,5.34341,14000000.0
2009-07-08 06:52:00,5.34243,5.34259,5.34108,5.34146,10000000.0
2009-07-08 06:53:00,5.34178,5.34262,5.34097,5.34116,12000000.0
2009-07-08 06:54:00,5.34276,5.34338,5.34121,5.34271,14000000.0
2009-07-08 06:55:00,5.34303,5.34408,5.34284,5.34341,18000000.0
2009-07-08 06:56:00,5.34443,5.34475,5.34273,5.34394,19000000.0
2009-07-08 06:57:00,5.34419,5.34484,5.34326,5.34428,8000000.0
2009-07-08 06:58:00,5.3439,5.34454,5.34362,5.34407,10000000.0
2009-07-08 06:59:00,5.34437,5.34573,5.34346,5.34522,17000000.0
2009-07-08 07:00:00,5.34559,5.34581,5.34468,5.34545,11000000.0
2009-07-08 07:01:00,5.34613,5.34615,5.34365,5.34365,11000000.0
2009-07-08 07:02:00,5.3451,5.34517,5.34382,5.3441,13000000.0
2009-07-08 07:03:00,5.34468,5.34468,5.34267,5.34447,12000000.0
2009-07-08 07:04:00,5.34358,5.34483,5.34264,5.34387,18000000.0
2009-07-08 07:05:00,5.34367,5.34534,5.34367,5.34502,12000000.0
2009-07-08 07:06:00,5.34556,5.3458,5.34415,5.34429,15000000.0
2009-07-08 07:07:00,5.34581,5.34581,5.34483,5.34512,11000000.0
2009-07-08 07:08:00,5.34547,5.34692,5.34488,5.34488,9000000.0
2009-07-08 07:09:00,5.3457,5.34595,5.34457,5.34585,15000000.0
2009-07-08 07:10:00,5.34667,5.347,5.34572,5.34597,19000000.0
2009-07-08 07:11:00,5.34576,5.34613,5.34523,5.34574,9000000.0
2009-07-08 07:12:00,5.34586,5.34699,5.34498,5.34695,12000000.0
2009-07-08 07:13:00,5.34655,5.34758,5.34545,5.34638,19000000.0
2009-07-08 07:14:00,5.34705,5.34783,5.34569,5.3468,8000000.0
2009-07-08 07:15:00,5.348,5.348,5.34659,5.34681,16000000.0
2009-07-08 07:16:00,5.34597,5.34692,5.34476,5.34559,18000000.0
2009-07-08 07:17:00,5.34699,5.34724,5.3451,5.3451,22000000.0
2009-07-08 07:18:00,5.34592,5.34686,5.34539,5.34604,16000000.0
2009-07-08 07:19:00,5.34598,5.34674,5.3453,5.34562,17000000.0
2009-07-08 07:20:00,5.34552,5.34697,5.34552,5.34697,14000000.0
2009-07-08 07:21:00,5.34703,5.34787,5.34542,5.3463,16000000.0
2009-07-08 07:22:00,5.348,5.3482,5.34657,5.34776,14000000.0
2009-07-08 07:23:00,5.34725,5.3484,5.34687,5.3484,17000000.0
2009-07-08 07:24:00,5.34708,5.34837,5.34669,5.34774,9000000.0
2009-07-08 07:25:00,5.34776,5.34799,5.34669,5.34797,13000000.0
2009-07-08 07:26:00,5.34789,5.34933,5.3472,5.34933,13000000.0
2009-07-08 07:27:00,5.34713,5.34849,5.34713,5.34849,7000000.0
2009-07-08 07:28:00,5.34733,5.34833,5.34599,5.34691,18000000.0
2009-07-08 07:29:00,5.34694,5.34742,5.34591,5.34731,8000000.0
2009-07-08 07:30:00,5.34772,5.348,5.34634,5.34776,16000000.0
2009-07-08 07:31:00,5.34659,5.34836,5.34607,5.34682,15000000.0
2009-07-08 07:32:00,5.34613,5.34901,5.34613,5.34901,13000000.0
2009-07-08 07:33:00,5.3497,5.35107,5.34855,5.35107,8000000.0
2009-07-08 07:34:00,5.35196,5.35311,5.35069,5.3526,11000000.0
2009-07-08 07:35:00,5.35248,5.35319,5.35129,5.35218,16000000.0
2009-07-08 07:36:00,5.35204,5.35277,5.35165,5.35274,11000000.0
2009-07-08 07:37:00,5.35236,5.35393,5.35226,5.35305,17000000.0
2009-07-08 07:38:00,5.3528,5.3528,5.35151,5.35257,9000000.0
2009-07-08 07:39:00,5.35184,5.353,5.35105,5.35125,12000000.0
2009-07-08 07:40:00,5.35284,5.35284,5.35045,5.3515,14000000.0
2009-07-08 07:41:00,5.35173,5.35241,5.35078,5.35241,14000000.0
2009-07-08 07:42:00,5.35193,5.35193,5.34847,5.34847,8000000.0
2009-07-08 07:43:00,5.35016,5.35062,5.34855,5.35005,15000000.0
2009-07-08 07:44:00,5.35065,5.35068,5.34909,5.35068,13000000.0
2009-07-08 07:45:00,5.34932,5.35224,5.34932,5.35211,19000000.0
2009-07-08 07:46:00,5.35161,5.35282,5.35122,5.35256,11000000.0
2009-07-08 07:47:00,5.35321,5.35321,5.35107,5.35143,16000000.0
2009-07-08 07:48:00,5.35168,5.35279,5.35143,5.35279,9000000.0
2009-07-08 07:49:00,5.35023,5.35155,5.34991,5.35066,11000000.0
2009-07-08 07:50:00,5.35047,5.35079,5.34885,5.34994,11000000.0
2009-07-08 07:51:00,5.3502,5.3502,5.34811,5.349,13000000.0
2009-07-08 07:52:00,5.35022,5.35022,5.3476,5.34876,14000000.0
2009-07-08 07:53:00,5.34953,5.34989,5.34775,5.34942,10000000.0
2009-07-08 07:54:00,5.34856,5.34925,5.34773,5.34773,17000000.0
2009-07-08 07:55:00,5.34839,5.34865,5.34727,5.34786,10000000.0
2009-07-08 07:56:00,5.34813,5.34834,5.3473,5.34737,11000000.0
2009-07-08 07:57:00,5.34727,5.34731,5.34648,5.34723,11000000.0
2009-07-08 07:58:00,5.34618,5.3476,5.34558,5.34562,24000000.0
2009-07-08 07:59:00,5.34655,5.34684,5.34518,5.34589,11000000.0
2009-07-08 08:00:00,5.34504,5.34567,5.34391,5.3443,14000000.0
2009-07-08 08:01:00,5.34703,5.34772,5.34502,5.34772,15000000.0
2009-07-08 08:02:00,5.34826,5.34994,5.34736,5.34928,16000000.0
2009-07-08 08:03:00,5.35025,5.35037,5.34819,5.34913,10000000.0
2009-07-08 08:04:00,5.34912,5.34912,5.34737,5.34855,13000000.0
2009-07-08 08:05:00,5.34977,5.35054,5.34831,5.34898,18000000.0
2009-07-08 08:06:00,5.35087,5.35629,5.35087,5.35629,14000000.0
2009-07-08 08:07:00,5.35862,5.36036,5.35523,5.35967,11000000.0
2009-07-08 08:08:00,5.3603,5.36245,5.35568,5.35744,19000000.0
2009-07-08 08:09:00,5.36128,5.36128,5.3584,5.35934,9000000.0
2009-07-08 08:10:00,5.36153,5.362,5.35998,5.36115,8000000.0
2009-07-08 08:11:00,5.36205,5.36349,5.36133,5.36184,16000000.0
2009-07-08 08:12:00,5.36237,5.36313,5.35945,5.35945,16000000.0
2009-07-08 08:13:00,5.36014,5.36155,5.35918,5.36155,15000000.0
2009-07-08 08:14:00,5.36054,5.36088,5.35839,5.35944,15000000.0
2009-07-08 08:15:00,5.35919,5.36039,5.35677,5.35689,14000000.0
2009-07-08 08:16:00,5.35762,5.3603,5.35632,5.3603,14000000.0
2009-07-08 08:17:00,5.36049,5.36367,5.3598,5.36367,15000000.0
2009-07-08 08:18:00,5.3642,5.3642,5.36176,5.36286,11000000.0
2009-07-08 08:19:00,5.36188,5.3633,5.36151,5.3628,16000000.0
2009-07-08 08:20:00,5.36208,5.36235,5.36048,5.36057,17000000.0
2009-07-08 08:21:00,5.36297,5.36372,5.36182,5.36262,15000000.0
2009-07-08 08:22:00,5.36308,5.3649,5.36265,5.36399,8000000.0
2009-07-08 08:23:00,5.36346,5.36672,5.36346,5.36642,15000000.0
2009-07-08 08:24:00,5.36516,5.36673,5.36479,5.36578,8000000.0
2009-07-08 08:25:00,5.36581,5.36632,5.36403,5.3643,17000000.0
2009-07-08 08:26:00,5.36561,5.36621,5.36261,5.36621,14000000.0
2009-07-08 08:27:00,5.36646,5.36646,5.36419,5.36441,9000000.0
2009-07-08 08:28:00,5.36516,5.3656,5.36375,5.36538,11000000.0
2009-07-08 08:29:00,5.36537,5.36537,5.36251,5.364,15000000.0
2009-07-08 08:30:00,5.36338,5.36541,5.36296,5.36393,10000000.0
2009-07-08 08:31:00,5.36426,5.36464,5.36268,5.36279,17000000.0
2009-07-08 08:32:00,5.36361,5.36502,5.36284,5.36344,20000000.0
2009-07-08 08:33:00,5.36424,5.36468,5.36179,5.36179,7000000.0
2009-07-08 08:34:00,5.36203,5.36319,5.36149,5.3625,8000000.0
2009-07-08 08:35:00,5.36278,5.36326,5.36155,5.36155,19000000.0
2009-07-08 08:36:00,5.36195,5.36239,5.35911,5.35911,14000000.0
2009-07-08 08:37:00,5.35998,5.36078,5.35861,5.35963,12000000.0
2009-07-08 08:38:00,5.35797,5.35929,5.35756,5.35906,13000000.0
2009-07-08 08:39:00,5.35867,5.35954,5.35755,5.35869,14000000.0
2009-07-08 08:40:00,5.35837,5.35849,5.35534,5.35749,12000000.0
2009-07-08 08:41:00,5.3568,5.3568,5.35365,5.35379,11000000.0
2009-07-08 08:42:00,5.35503,5.35503,5.35282,5.35486,18000000.0
2009-07-08 08:43:00,5.35335,5.35442,5.35258,5.35442,8000000.0
2009-07-08 08:44:00,5.35361,5.35509,5.35197,5.3545,12000000.0
2009-07-08 08:45:00,5.35452,5.35531,5.35287,5.35509,20000000.0
2009-07-08 08:46:00,5.35345,5.35446,5.35228,5.35304,10000000.0
2009-07-08 08:47:00,5.3523,5.3534,5.35082,5.35128,13000000.0
2009-07-08 08:48:00,5.35109,5.35421,5.35109,5.35356,16000000.0
2009-07-08 08:49:00,5.354,5.35415,5.35304,5.35412,9000000.0
2009-07-08 08:50:00,5.35378,5.35465,5.3521,5.35341,17000000.0
2009-07-08 08:51:00,5.35319,5.35627,5.35278,5.35606,8000000.0
2009-07-08 08:52:00,5.35566,5.3558,5.35211,5.35211,20000000.0
2009-07-08 08:53:00,5.35341,5.35566,5.3523,5.35514,16000000.0
2009-07-08 08:54:00,5.35505,5.35505,5.35227,5.35257,15000000.0
2009-07-08 08:55:00,5.35209,5.35386,5.34982,5.35195,12000000.0
2009-07-08 08:56:00,5.35265,5.35354,5.3515,5.35246,14000000.0
2009-07-08 08:57:00,5.35393,5.35425,5.35191,5.35425,14000000.0
2009-07-08 08:58:00,5.35419,5.35527,5.35336,5.35527,15000000.0
2009-07-08 08:59:00,5.35495,5.35556,5.3531,5.35489,15000000.0
2009-07-08 09:00:00,5.35469,5.35531,5.35281,5.35482,14000000.0
2009-07-08 09:01:00,5.35378,5.35407,5.35195,5.35407,14000000.0
2009-07-08 09:02:00,5.35093,5.35283,5.34977,5.35086,17000000.0
2009-07-08 09:03:00,5.34989,5.3518,5.34781,5.34859,16000000.0
2009-07-08 09:04:00,5.34919,5.35,5.34748,5.35,10000000.0
2009-07-08 09:05:00,5.35015,5.35025,5.34893,5.34912,14000000.0
2009-07-08 09:06:00,5.35072,5.35209,5.34984,5.35168,14000000.0
2009-07-08 09:07:00,5.35234,5.35376,5.3516,5.35324,9000000.0
2009-07-08 09:08:00,5.35348,5.35427,5.35183,5.3535,17000000.0
2009-07-08 09:09:00,5.35406,5.3541,5.35212,5.3536,9000000.0
2009-07-08 09:10:00,5.35352,5.35352,5.35129,5.3519,12000000.0
2009-07-08 09:11:00,5.35136,5.35346,5.3496,5.35074,15000000.0
2009-07-08 09:12:00,5.35032,5.35065,5.34908,5.34922,14000000.0
2009-07-08 09:13:00,5.34961,5.35014,5.34872,5.34949,12000000.0
2009-07-08 09:14:00,5.34858,5.35003,5.3476,5.34777,13000000.0
2009-07-08 09:15:00,5.34848,5.35011,5.34673,5.34968,13000000.0
2009-07-08 09:16:00,5.34879,5.35027,5.34879,5.35008,10000000.0
2009-07-08 09:17:00,5.35139,5.35218,5.35027,5.35137,14000000.0
2009-07-08 09:18:00,5.35039,5.3508,5.34865,5.34944,16000000.0
2009-07-08 09:19:00,5.34888,5.35047,5.34772,5.34902,14000000.0
2009-07-08 09:20:00,5.34921,5.34972,5.34787,5.34918,11000000.0
2009-07-08 09:21:00,5.34981,5.34988,5.34802,5.34802,11000000.0
2009-07-08 09:22:00,5.34944,5.34944,5.34753,5.34899,18000000.0
2009-07-08 09:23:00,5.34849,5.34849,5.34711,5.34833,18000000.0
2009-07-08 09:24:00,5.34819,5.34819,5.34598,5.34636,18000000.0
2009-07-08 09:25:00,5.34718,5.34718,5.345,5.34649,13000000.0
2009-07-08 09:26:00,5.34655,5.34725,5.34495,5.34664,13000000.0
2009-07-08 09:27:00,5.34465,5.34626,5.34465,5.34626,11000000.0
2009-07-08 09:28:00,5.34715,5.34786,5.34573,5.34786,12000000.0
2009-07-08 09:29:00,5.3476,5.3477,5.34592,5.3477,16000000.0
2009-07-08 09:30:00,5.3463,5.34792,5.3463,5.34776,11000000.0
2009-07-08 09:31:00,5.34804,5.34999,5.34781,5.3497,13000000.0
2009-07-08 09:32:00,5.34857,5.35098,5.34783,5.35098,14000000.0
2009-07-08 09:33:00,5.35033,5.3521,5.34943,5.35055,16000000.0
2009-07-08 09:34:00,5.35077,5.35077,5.34804,5.3504,13000000.0
2009-07-08 09:35:00,5.35056,5.35078,5.34879,5.34955,9000000.0
2009-07-08 09:36:00,5.34972,5.34999,5.34858,5.34965,7000000.0
2009-07-08 09:37:00,5.3496,5.35282,5.3496,5.35235,14000000.0
2009-07-08 09:38:00,5.35238,5.35274,5.3508,5.35173,18000000.0
2009-07-08 09:39:00,5.35291,5.35462,5.35237,5.35462,15000000.0
2009-07-08 09:40:00,5.35496,5.35499,5.35176,5.35378,10000000.0
2009-07-08 09:41:00,5.35201,5.35519,5.35201,5.35506,14000000.0
2009-07-08 09:42:00,5.35541,5.35544,5.35353,5.35518,18000000.0
2009-07-08 09:43:00,5.35494,5.35508,5.35297,5.35335,9000000.0
2009-07-08 09:44:00,5.35411,5.3545,5.35313,5.3545,10000000.0
2009-07-08 09:45:00,5.3544,5.3544,5.35307,5.35421,10000000.0
2009-07-08 09:46:00,5.35434,5.35497,5.35301,5.35446,14000000.0
2009-07-08 09:47:00,5.35403,5.35403,5.35191,5.35291,11000000.0
2009-07-08 09:48:00,5.35354,5.3545,5.35307,5.35308,10000000.0
2009-07-08 09:49:00,5.35463,5.35465,5.35264,5.35465,13000000.0
2009-07-08 09:50:00,5.35395,5.35432,5.35253,5.35407,12000000.0
2009-07-08 09:51:00,5.35466,5.35571,5.35335,5.35571,18000000.0
2009-07-08 09:52:00,5.35645,5.35748,5.35479,5.35748,12000000.0
2009-07-08 09:53:00,5.35752,5.35781,5.356,5.35749,18000000.0
2009-07-08 09:54:00,5.35737,5.35809,5.35571,5.35809,13000000.0
2009-07-08 09:55:00,5.35802,5.35844,5.35665,5.35723,14000000.0
2009-07-08 09:56:00,5.35769,5.35785,5.35659,5.35662,16000000.0
2009-07-08 09:57:00,5.35779,5.35801,5.3556,5.35698,17000000.0
2009-07-08 09:58:00,5.35584,5.35708,5.35388,5.35511,18000000.0
2009-07-08 09:59:00,5.35406,5.35687,5.35351,5.35687,7000000.0
2009-07-08 10:00:00,5.35598,5.35714,5.35472,5.35536,13000000.0
2009-07-08 10:01:00,5.35573,5.35693,5.35501,5.35688,15000000.0
2009-07-08 10:02:00,5.35779,5.35779,5.35597,5.35695,10000000.0
2009-07-08 10:03:00,5.35641,5.35739,5.35506,5.35546,15000000.0
2009-07-08 10:04:00,5.3555,5.35736,5.35549,5.35676,13000000.0
2009-07-08 10:05:00,5.35516,5.35652,5.35498,5.35616,16000000.0
2009-07-08 10:06:00,5.35456,5.35631,5.35456,5.35631,16000000.0
2009-07-08 10:07:00,5.35648,5.35648,5.35419,5.35584,24000000.0
2009-07-08 10:08:00,5.3551,5.35558,5.35337,5.35337,13000000.0
2009-07-08 10:09:00,5.35431,5.35495,5.35216,5.35387,17000000.0
2009-07-08 10:10:00,5.3536,5.3536,5.35021,5.3524,14000000.0
2009-07-08 10:11:00,5.35215,5.3525,5.3507,5.3525,14000000.0
2009-07-08 10:12:00,5.35159,5.35273,5.35135,5.35198,9000000.0
2009-07-08 10:13:00,5.35339,5.35376,5.3519,5.35233,13000000.0
2009-07-08 10:14:00,5.3538,5.35392,5.35283,5.35308,10000000.0
2009-07-08 10:15:00,5.35344,5.35534,5.35344,5.35526,19000000.0
2009-07-08 10:16:00,5.35478,5.3555,5.35384,5.3555,11000000.0
2009-07-08 10:17:00,5.35448,5.35492,5.35265,5.35265,13000000.0
2009-07-08 10:18:00,5.35295,5.35444,5.35247,5.35247,21000000.0
2009-07-08 10:19:00,5.35313,5.35448,5.35289,5.35367,12000000.0
2009-07-08 10:20:00,5.35398,5.35526,5.35329,5.35526,8000000.0
2009-07-08 10:21:00,5.35551,5.35622,5.35395,5.35522,17000000.0
2009-07-08 10:22:00,5.35618,5.35631,5.35489,5.35556,15000000.0
2009-07-08 10:23:00,5.35564,5.35639,5.35539,5.35601,11000000.0
2009-07-08 10:24:00,5.35563,5.35567,5.35437,5.35548,13000000.0
2009-07-08 10:25:00,5.35543,5.35602,5.35472,5.35487,14000000.0
2009-07-08 10:26:00,5.35569,5.35599,5.35466,5.35586,10000000.0
2009-07-08 10:27:00,5.35505,5.35662,5.35479,5.35662,9000000.0
2009-07-08 10:28:00,5.35547,5.35659,5.35432,5.35432,11000000.0
2009-07-08 10:29:00,5.3556,5.35616,5.35413,5.35513,19000000.0
2009-07-08 10:30:00,5.35594,5.35594,5.35259,5.35346,11000000.0
2009-07-08 10:31:00,5.35112,5.35256,5.35023,5.35228,15000000.0
2009-07-08 10:32:00,5.35135,5.35244,5.3495,5.3495,9000000.0
2009-07-08 10:33:00,5.34992,5.35036,5.3483,5.34982,16000000.0
2009-07-08 10:34:00,5.35038,5.3507,5.34948,5.35022,11000000.0
2009-07-08 10:35:00,5.34889,5.35106,5.34842,5.35003,9000000.0
2009-07-08 10:36:00,5.34899,5.34985,5.34747,5.34887,13000000.0
2009-07-08 10:37:00,5.34889,5.35091,5.34833,5.35091,14000000.0
2009-07-08 10:38:00,5.3505,5.35052,5.34776,5.34776,7000000.0
2009-07-08 10:39:00,5.34867,5.34867,5.34676,5.34676,12000000.0
2009-07-08 10:40:00,5.34775,5.34994,5.34738,5.34836,17000000.0
2009-07-08 10:41:00,5.35055,5.35077,5.34882,5.35052,15000000.0
2009-07-08 10:42:00,5.35088,5.35159,5.34988,5.34988,13000000.0
2009-07-08 10:43:00,5.35066,5.35142,5.34969,5.34969,15000000.0
2009-07-08 10:44:00,5.35182,5.35237,5.35051,5.35237,11000000.0
2009-07-08 10:45:00,5.35283,5.35295,5.35116,5.35178,17000000.0
2009-07-08 10:46:00,5.35211,5.35269,5.35136,5.35233,9000000.0
2009-07-08 10:47:00,5.35258,5.3529,5.35171,5.35205,9000000.0
2009-07-08 10:48:00,5.35218,5.35378,5.35162,5.35378,11000000.0
2009-07-08 10:49:00,5.35423,5.35466,5.35247,5.35466,11000000.0
2009-07-08 10:50:00,5.35484,5.35524,5.35302,5.35488,16000000.0
2009-07-08 10:51:00,5.35444,5.35506,5.35253,5.35427,21000000.0
2009-07-08 10:52:00,5.35454,5.35481,5.35225,5.35225,8000000.0
2009-07-08 10:53:00,5.35179,5.35437,5.35179,5.35288,12000000.0
2009-07-08 10:54:00,5.35341,5.35497,5.35294,5.35412,16000000.0
2009-07-08 10:55:00,5.35437,5.35552,5.3535,5.35486,13000000.0
2009-07-08 10:56:00,5.35429,5.35483,5.35165,5.35249,16000000.0
2009-07-08 10:57:00,5.35238,5.35284,5.3513,5.3514,10000000.0
2009-07-08 10:58:00,5.35154,5.35173,5.34956,5.35136,12000000.0
2009-07-08 10:59:00,5.3513,5.35156,5.35051,5.35156,11000000.0
2009-07-08 11:00:00,5.35116,5.35116,5.34939,5.3506,13000000.0
2009-07-08 11:01:00,5.34913,5.34933,5.34651,5.3467,9000000.0
2009-07-08 11:02:00,5.34742,5.34821,5.3457,5.34671,8000000.0
2009-07-08 11:03:00,5.34685,5.34947,5.34685,5.34947,10000000.0
2009-07-08 11:04:00,5.34857,5.35057,5.34802,5.3491,12000000.0
2009-07-08 11:05:00,5.35027,5.35035,5.3493,5.34993,11000000.0
2009-07-08 11:06:00,5.3483,5.3501,5.3483,5.3501,8000000.0
2009-07-08 11:07:00,5.35011,5.35011,5.34783,5.34973,14000000.0
2009-07-08 11:08:00,5.34909,5.35048,5.34852,5.34986,18000000.0
2009-07-08 11:09:00,5.34986,5.35041,5.34911,5.34941,15000000.0
2009-07-08 11:10:00,5.35094,5.35133,5.34922,5.35004,12000000.0
2009-07-08 11:11:00,5.34987,5.35026,5.34883,5.3496,11000000.0
2009-07-08 11:12:00,5.35036,5.35036,5.34865,5.34928,8000000.0
2009-07-08 11:13:00,5.34913,5.34982,5.34754,5.34769,15000000.0
2009-07-08 11:14:00,5.34846,5.34885,5.34699,5.34845,13000000.0
2009-07-08 11:15:00,5.34652,5.34912,5.34652,5.34844,20000000.0
2009-07-08 11:16:00,5.34827,5.34905,5.34751,5.34778,15000000.0
2009-07-08 11:17:00,5.34903,5.3501,5.34731,5.34731,18000000.0
2009-07-08 11:18:00,5.34854,5.34907,5.34588,5.34674,20000000.0
2009-07-08 11:19:00,5.34657,5.34758,5.3459,5.34662,13000000.0
2009-07-08 11:20:00,5.34561,5.34846,5.3452,5.34744,20000000.0
2009-07-08 11:21:00,5.3474,5.34824,5.34634,5.34693,18000000.0
2009-07-08 11:22:00,5.34644,5.34769,5.34572,5.34699,18000000.0
2009-07-08 11:23:00,5.34746,5.34746,5.34553,5.34689,13000000.0
2009-07-08 11:24:00,5.34622,5.34686,5.34528,5.3458,9000000.0
2009-07-08 11:25:00,5.34567,5.34626,5.34274,5.34327,8000000.0
2009-07-08 11:26:00,5.3421,5.34461,5.34168,5.34461,8000000.0
2009-07-08 11:27:00,5.34334,5.34448,5.34308,5.34448,7000000.0
2009-07-08 11:28:00,5.34363,5.34476,5.34328,5.34469,14000000.0
2009-07-08 11:29:00,5.34463,5.34463,5.34269,5.34269,16000000.0
2009-07-08 11:30:00,5.34332,5.34478,5.34332,5.34478,7000000.0
2009-07-08 11:31:00,5.34448,5.34517,5.34329,5.345,15000000.0
2009-07-08 11:32:00,5.34519,5.34549,5.34414,5.34503,10000000.0
2009-07-08 11:33:00,5.34683,5.34683,5.34341,5.34366,8000000.0
2009-07-08 11:34:00,5.34589,5.34654,5.34528,5.34649,11000000.0
2009-07-08 11:35:00,5.34614,5.34661,5.34485,5.3462,15000000.0
2009-07-08 11:36:00,5.34497,5.34594,5.34418,5.34585,14000000.0
2009-07-08 11:37:00,5.34521,5.34521,5.34292,5.34292,11000000.0
2009-07-08 11:38:00,5.34284,5.34436,5.34221,5.34299,12000000.0
2009-07-08 11:39:00,5.34282,5.34315,5.34096,5.34253,13000000.0
2009-07-08 11:40:00,5.34272,5.34294,5.34126,5.34126,8000000.0
2009-07-08 11:41:00,5.34229,5.343,5.33987,5.33987,13000000.0
2009-07-08 11:42:00,5.34114,5.34216,5.34026,5.34194,18000000.0
2009-07-08 11:43:00,5.34181,5.34227,5.3407,5.34154,13000000.0
2009-07-08 11:44:00,5.3415,5.34207,5.34005,5.34121,14000000.0
2009-07-08 11:45:00,5.34116,5.34208,5.3404,5.34187,12000000.0
2009-07-08 11:46:00,5.34157,5.34157,5.33822,5.33876,14000000.0
2009-07-08 11:47:00,5.33913,5.34094,5.33794,5.33961,15000000.0
2009-07-08 11:48:00,5.34071,5.34251,5.33932,5.34251,9000000.0
2009-07-08 11:49:00,5.3425,5.34254,5.34059,5.34242,14000000.0
2009-07-08 11:50:00,5.34246,5.34339,5.34107,5.34294,17000000.0
2009-07-08 11:51:00,5.34215,5.34328,5.34143,5.34328,15000000.0
2009-07-08 11:52:00,5.34314,5.34358,5.34137,5.34137,15000000.0
2009-07-08 11:53:00,5.34255,5.34366,5.34129,5.3416,14000000.0
2009-07-08 11:54:00,5.34294,5.34339,5.34209,5.34339,9000000.0
2009-07-08 11:55:00,5.34362,5.34362,5.3413,5.34255,11000000.0
2009-07-08 11:56:00,5.34293,5.34342,5.34126,5.34304,13000000.0
2009-07-08 11:57:00,5.34333,5.34333,5.34116,5.34274,13000000.0
2009-07-08 11:58:00,5.34324,5.34324,5.34137,5.34251,12000000.0
2009-07-08 11:59:00,5.34219,5.34267,5.34033,5.34202,12000000.0
2009-07-08 12:00:00,5.34013,5.34186,5.33874,5.34057,12000000.0
2009-07-08 12:01:00,5.3399,5.34038,5.33771,5.33844,22000000.0
2009-07-08 12:02:00,5.33871,5.33871,5.3365,5.33777,10000000.0
2009-07-08 12:03:00,5.3381,5.33956,5.33701,5.33889,18000000.0
2009-07-08 12:04:00,5.33954,5.34147,5.33846,5.34147,12000000.0
2009-07-08 12:05:00,5.34086,5.34145,5.33963,5.34071,15000000.0
2009-07-08 12:06:00,5.34072,5.34081,5.33894,5.34055,14000000.0
2009-07-08 12:07:00,5.34057,5.34221,5.33988,5.34152,15000000.0
2009-07-08 12:08:00,5.33992,5.34248,5.33992,5.34058,19000000.0
2009-07-08 12:09:00,5.34188,5.34219,5.3399,5.3412,12000000.0
2009-07-08 12:10:00,5.34167,5.34229,5.34008,5.34192,23000000.0
2009-07-08 12:11:00,5.34188,5.34199,5.34056,5.34098,21000000.0
2009-07-08 12:12:00,5.34198,5.34211,5.34055,5.34134,9000000.0
2009-07-08 12:13:00,5.34145,5.34278,5.34112,5.34208,13000000.0
2009-07-08 12:14:00,5.34278,5.34278,5.34066,5.34168,15000000.0
2009-07-08 12:15:00,5.34192,5.34331,5.34106,5.34314,14000000.0
2009-07-08 12:16:00,5.34312,5.34347,5.34182,5.34203,16000000.0
2009-07-08 12:17:00,5.34319,5.3437,5.34252,5.34368,13000000.0
2009-07-08 12:18:00,5.34458,5.3452,5.34275,5.34388,9000000.0
2009-07-08 12:19:00,5.34418,5.34464,5.34332,5.34371,10000000.0
2009-07-08 12:20:00,5.3443,5.34491,5.34333,5.34491,7000000.0
2009-07-08 12:21:00,5.34583,5.34634,5.34448,5.34633,13000000.0
2009-07-08 12:22:00,5.34492,5.34722,5.34492,5.34722,10000000.0
2009-07-08 12:23:00,5.34746,5.34785,5.34625,5.34625,10000000.0
2009-07-08 12:24:00,5.34606,5.34787,5.34606,5.34683,12000000.0
2009-07-08 12:25:00,5.34675,5.34793,5.34627,5.34749,12000000.0
2009-07-08 12:26:00,5.347,5.34719,5.34533,5.34622,20000000.0
2009-07-08 12:27:00,5.34582,5.34702,5.34468,5.34702,12000000.0
2009-07-08 12:28:00,5.34701,5.34731,5.34575,5.34731,14000000.0
2009-07-08 12:29:00,5.34612,5.34647,5.3455,5.34629,10000000.0
2009-07-08 12:30:00,5.34575,5.34629,5.34461,5.34587,19000000.0
2009-07-08 12:31:00,5.34564,5.34575,5.34414,5.34414,11000000.0
2009-07-08 12:32:00,5.34415,5.34601,5.34415,5.34539,10000000.0
2009-07-08 12:33:00,5.34559,5.34611,5.34423,5.34599,15000000.0
2009-07-08 12:34:00,5.3454,5.34622,5.34441,5.34497,16000000.0
2009-07-08 12:35:00,5.34694,5.34728,5.3447,5.34562,10000000.0
2009-07-08 12:36:00,5.34713,5.34727,5.34606,5.34664,11000000.0
2009-07-08 12:37:00,5.34726,5.34731,5.34639,5.34667,10000000.0
2009-07-08 12:38:00,5.34665,5.34712,5.34574,5.3466,14000000.0
2009-07-08 12:39:00,5.34644,5.34686,5.3449,5.34605,14000000.0
2009-07-08 12:40:00,5.34662,5.34721,5.34598,5.34721,11000000.0
2009-07-08 12:41:00,5.34564,5.3487,5.34564,5.3487,12000000.0
2009-07-08 12:42:00,5.34736,5.34922,5.34716,5.34785,14000000.0
2009-07-08 12:43:00,5.34741,5.34741,5.345,5.345,15000000.0
2009-07-08 12:44:00,5.34609,5.34663,5.3452,5.34644,16000000.0
2009-07-08 12:45:00,5.3458,5.3459,5.3444,5.34463,10000000.0
2009-07-08 12:46:00,5.3453,5.34564,5.34355,5.34564,12000000.0
2009-07-08 12:47:00,5.34503,5.34587,5.34301,5.34425,13000000.0
2009-07-08 12:48:00,5.34268,5.34546,5.34263,5.34546,12000000.0
2009-07-08 12:49:00,5.34441,5.34526,5.34375,5.34496,14000000.0
2009-07-08 12:50:00,5.34362,5.34408,5.34251,5.34344,9000000.0
2009-07-08 12:51:00,5.34274,5.344,5.34177,5.34331,10000000.0
2009-07-08 12:52:00,5.34235,5.3434,5.34134,5.34305,22000000.0
2009-07-08 12:53:00,5.34356,5.34428,5.34247,5.34289,14000000.0
2009-07-08 12:54:00,5.34412,5.34428,5.34258,5.34258,13000000.0
2009-07-08 12:55:00,5.34446,5.34446,5.34259,5.34439,21000000.0
2009-07-08 12:56:00,5.34366,5.34459,5.34292,5.34324,18000000.0
2009-07-08 12:57:00,5.34316,5.34436,5.34237,5.34436,7000000.0
2009-07-08 12:58:00,5.3428,5.34435,5.34239,5.34412,12000000.0
2009-07-08 12:59:00,5.34208,5.34376,5.34208,5.34335,18000000.0
2009-07-08 13:00:00,5.34354,5.3444,5.34237,5.34315,14000000.0
2009-07-08 13:01:00,5.34345,5.34345,5.34217,5.34332,11000000.0
2009-07-08 13:02:00,5.3439,5.34425,5.34258,5.34403,15000000.0
2009-07-08 13:03:00,5.3445,5.34471,5.34333,5.34434,15000000.0
2009-07-08 13:04:00,5.34382,5.34473,5.34308,5.34454,16000000.0
2009-07-08 13:05:00,5.34428,5.34433,5.34251,5.34378,9000000.0
2009-07-08 13:06:00,5.34444,5.3451,5.34316,5.34468,13000000.0
2009-07-08 13:07:00,5.34486,5.34583,5.34365,5.34583,13000000.0
2009-07-08 13:08:00,5.34548,5.34548,5.34326,5.3441,10000000.0
2009-07-08 13:09:00,5.34495,5.34497,5.34317,5.34419,15000000.0
2009-07-08 13:10:00,5.34394,5.34502,5.34267,5.34502,12000000.0
2009-07-08 13:11:00,5.34441,5.3455,5.34394,5.3455,12000000.0
2009-07-08 13:12:00,5.34494,5.3452,5.34372,5.34483,12000000.0
2009-07-08 13:13:00,5.34479,5.34479,5.34329,5.34419,11000000.0
2009-07-08 13:14:00,5.34365,5.34525,5.34365,5.34478,9000000.0
2009-07-08 13:15:00,5.3454,5.34579,5.34429,5.34556,15000000.0
2009-07-08 13:16:00,5.34549,5.34565,5.3442,5.34497,15000000.0
2009-07-08 13:17:00,5.34555,5.34555,5.34351,5.34351,17000000.0
2009-07-08 13:18:00,5.34444,5.34499,5.34301,5.34476,15000000.0
2009-07-08 13:19:00,5.34429,5.34464,5.34344,5.34457,15000000.0
2009-07-08 13:20:00,5.34421,5.34511,5.34313,5.34412,19000000.0
2009-07-08 13:21:00,5.3426,5.34449,5.34196,5.34377,10000000.0
2009-07-08 13:22:00,5.34274,5.34274,5.3416,5.34265,8000000.0
2009-07-08 13:23:00,5.34224,5.34224,5.34007,5.34168,15000000.0
2009-07-08 13:24:00,5.3408,5.34115,5.33961,5.34115,11000000.0
2009-07-08 13:25:00,5.341,5.34143,5.34046,5.34116,9000000.0
2009-07-08 13:26:00,5.34088,5.34131,5.33986,5.34131,8000000.0
2009-07-08 13:27:00,5.34099,5.34134,5.33965,5.34041,15000000.0
2009-07-08 13:28:00,5.34033,5.34142,5.33963,5.34121,17000000.0
2009-07-08 13:29:00,5.34141,5.34193,5.33991,5.3408,11000000.0
2009-07-08 13:30:00,5.34164,5.34177,5.33972,5.34062,21000000.0
2009-07-08 13:31:00,5.34079,5.34219,5.34064,5.34124,11000000.0
2009-07-08 13:32:00,5.34122,5.34297,5.34092,5.34297,10000000.0
2009-07-08 13:33:00,5.34253,5.34283,5.34158,5.34238,8000000.0
2009-07-08 13:34:00,5.34309,5.34394,5.34195,5.342,15000000.0
2009-07-08 13:35:00,5.34438,5.34558,5.34309,5.3452,13000000.0
2009-07-08 13:36:00,5.34461,5.34677,5.34461,5.34546,11000000.0
2009-07-08 13:37:00,5.34671,5.34801,5.34623,5.34744,8000000.0
2009-07-08 13:38:00,5.34778,5.34934,5.34616,5.34717,13000000.0
2009-07-08 13:39:00,5.34684,5.34774,5.34619,5.34619,7000000.0
2009-07-08 13:40:00,5.34689,5.34794,5.34575,5.3469,12000000.0
2009-07-08 13:41:00,5.34796,5.34876,5.34573,5.34804,15000000.0
2009-07-08 13:42:00,5.34832,5.34986,5.34749,5.34813,22000000.0
2009-07-08 13:43:00,5.34854,5.34887,5.34746,5.34793,13000000.0
2009-07-08 13:44:00,5.34891,5.34936,5.34774,5.34888,14000000.0
2009-07-08 13:45:00,5.34869,5.34869,5.34693,5.34856,7000000.0
2009-07-08 13:46:00,5.34828,5.34831,5.34718,5.34727,11000000.0
2009-07-08 13:47:00,5.34803,5.34884,5.34677,5.34815,11000000.0
2009-07-08 13:48:00,5.34778,5.34894,5.34702,5.34839,14000000.0
2009-07-08 13:49:00,5.34715,5.34884,5.34709,5.34798,13000000.0
2009-07-08 13:50:00,5.34882,5.34882,5.34704,5.34828,12000000.0
2009-07-08 13:51:00,5.34875,5.34875,5.34685,5.34786,11000000.0
2009-07-08 13:52:00,5.34669,5.34759,5.34648,5.347,9000000.0
2009-07-08 13:53:00,5.34655,5.34724,5.34563,5.34563,11000000.0
2009-07-08 13:54:00,5.34559,5.34644,5.34464,5.34494,17000000.0
2009-07-08 13:55:00,5.34505,5.348,5.34505,5.34644,22000000.0
2009-07-08 13:56:00,5.34769,5.34773,5.34567,5.3472,13000000.0
2009-07-08 13:57:00,5.34636,5.34804,5.34567,5.34735,19000000.0
2009-07-08 13:58:00,5.34707,5.34768,5.347,5.34752,11000000.0
2009-07-08 13:59:00,5.34841,5.34841,5.34688,5.34762,7000000.0
2009-07-08 14:00:00,5.34746,5.34941,5.34723,5.34941,9000000.0
2009-07-08 14:01:00,5.34851,5.34851,5.34654,5.34654,7000000.0
2009-07-08 14:02:00,5.3468,5.34745,5.34485,5.34704,13000000.0
2009-07-08 14:03:00,5.34639,5.34732,5.34499,5.34636,17000000.0
2009-07-08 14:04:00,5.3465,5.34721,5.3457,5.34721,13000000.0
2009-07-08 14:05:00,5.34692,5.34728,5.3455,5.3455,8000000.0
2009-07-08 14:06:00,5.34634,5.34721,5.34582,5.34718,10000000.0
2009-07-08 14:07:00,5.34792,5.34792,5.34502,5.34633,10000000.0
2009-07-08 14:08:00,5.34638,5.34686,5.3453,5.34634,14000000.0
2009-07-08 14:09:00,5.34726,5.34789,5.3462,5.34789,16000000.0
2009-07-08 14:10:00,5.34866,5.35001,5.34754,5.34993,12000000.0
2009-07-08 14:11:00,5.34909,5.3499,5.34842,5.34943,14000000.0
2009-07-08 14:12:00,5.3489,5.34956,5.34851,5.34864,13000000.0
2009-07-08 14:13:00,5.35016,5.35152,5.3492,5.35136,11000000.0
2009-07-08 14:14:00,5.35206,5.35217,5.35008,5.35217,14000000.0
2009-07-08 14:15:00,5.35126,5.35126,5.34911,5.34934,11000000.0
2009-07-08 14:16:00,5.34988,5.35039,5.34825,5.35039,11000000.0
2009-07-08 14:17:00,5.35042,5.35042,5.34801,5.34801,14000000.0
2009-07-08 14:18:00,5.34865,5.34962,5.34778,5.34962,11000000.0
2009-07-08 14:19:00,5.35033,5.35052,5.34858,5.35047,8000000.0
2009-07-08 14:20:00,5.34991,5.35147,5.34935,5.35147,10000000.0
2009-07-08 14:21:00,5.3498,5.35212,5.3498,5.35154,14000000.0
2009-07-08 14:22:00,5.35047,5.35194,5.35041,5.35192,17000000.0
2009-07-08 14:23:00,5.35306,5.35435,5.35192,5.35435,8000000.0
2009-07-08 14:24:00,5.35419,5.35475,5.35273,5.35317,16000000.0
2009-07-08 14:25:00,5.35445,5.3553,5.35371,5.35517,11000000.0
2009-07-08 14:26:00,5.35506,5.35572,5.35298,5.35298,14000000.0
2009-07-08 14:27:00,5.35516,5.35537,5.35314,5.35501,8000000.0
2009-07-08 14:28:00,5.35612,5.35616,5.35401,5.35607,11000000.0
2009-07-08 14:29:00,5.35514,5.35575,5.35468,5.35559,11000000.0
2009-07-08 14:30:00,5.35607,5.35607,5.35423,5.35586,14000000.0
2009-07-08 14:31:00,5.35603,5.35628,5.35441,5.3555,15000000.0
2009-07-08 14:32:00,5.35601,5.35708,5.35519,5.3554,9000000.0
2009-07-08 14:33:00,5.35759,5.35759,5.35483,5.35696,12000000.0
2009-07-08 14:34:00,5.3562,5.3562,5.35351,5.35478,12000000.0
2009-07-08 14:35:00,5.35489,5.35542,5.35299,5.3551,18000000.0
2009-07-08 14:36:00,5.35388,5.35442,5.35252,5.35363,12000000.0
2009-07-08 14:37:00,5.35426,5.35426,5.3526,5.35397,12000000.0
2009-07-08 14:38:00,5.35227,5.35428,5.35227,5.35278,24000000.0
2009-07-08 14:39:00,5.35468,5.35579,5.3527,5.35385,12000000.0
2009-07-08 14:40:00,5.3556,5.35627,5.35451,5.35596,15000000.0
2009-07-08 14:41:00,5.35613,5.35759,5.35549,5.35748,17000000.0
2009-07-08 14:42:00,5.35614,5.35797,5.35544,5.35797,15000000.0
2009-07-08 14:43:00,5.35709,5.35709,5.35506,5.35507,9000000.0
2009-07-08 14:44:00,5.35619,5.3566,5.35495,5.35548,7000000.0
2009-07-08 14:45:00,5.35568,5.3566,5.35434,5.3566,17000000.0
2009-07-08 14:46:00,5.35606,5.35681,5.3543,5.3544,14000000.0
2009-07-08 14:47:00,5.35408,5.3564,5.35345,5.35533,16000000.0
2009-07-08 14:48:00,5.35401,5.35557,5.35382,5.35557,12000000.0
2009-07-08 14:49:00,5.35535,5.3569,5.35464,5.35613,20000000.0
2009-07-08 14:50:00,5.356,5.35792,5.35493,5.35734,12000000.0
2009-07-08 14:51:00,5.35653,5.35865,5.35645,5.35795,12000000.0
2009-07-08 14:52:00,5.3578,5.35799,5.35504,5.35641,22000000.0
2009-07-08 14:53:00,5.35592,5.35715,5.35443,5.35574,17000000.0
2009-07-08 14:54:00,5.35568,5.35606,5.35234,5.35234,14000000.0
2009-07-08 14:55:00,5.35476,5.35611,5.35329,5.35575,20000000.0
2009-07-08 14:56:00,5.3562,5.3562,5.35483,5.35584,22000000.0
2009-07-08 14:57:00,5.35551,5.35593,5.3543,5.35593,10000000.0
2009-07-08 14:58:00,5.35584,5.35673,5.35409,5.35648,17000000.0
2009-07-08 14:59:00,5.35628,5.35628,5.35374,5.35489,12000000.0
2009-07-08 15:00:00,5.35434,5.35434,5.35096,5.35197,14000000.0
2009-07-08 15:01:00,5.35132,5.35238,5.3481,5.34899,16000000.0
2009-07-08 15:02:00,5.34953,5.35098,5.34836,5.35064,13000000.0
2009-07-08 15:03:00,5.35001,5.35012,5.34875,5.34985,7000000.0
2009-07-08 15:04:00,5.34925,5.35089,5.3478,5.34791,12000000.0
2009-07-08 15:05:00,5.3479,5.34919,5.34552,5.34672,20000000.0
2009-07-08 15:06:00,5.3463,5.34798,5.34599,5.34798,9000000.0
2009-07-08 15:07:00,5.3483,5.34869,5.34747,5.34869,9000000.0
2009-07-08 15:08:00,5.34752,5.34872,5.34702,5.34872,14000000.0
2009-07-08 15:09:00,5.34896,5.3492,5.34753,5.34863,14000000.0
2009-07-08 15:10:00,5.34853,5.34884,5.3474,5.34822,15000000.0
2009-07-08 15:11:00,5.34782,5.34816,5.34607,5.34607,10000000.0
2009-07-08 15:12:00,5.34743,5.34824,5.34668,5.34824,10000000.0
2009-07-08 15:13:00,5.34787,5.34837,5.34616,5.34739,20000000.0
2009-07-08 15:14:00,5.34614,5.34909,5.34614,5.34909,10000000.0
2009-07-08 15:15:00,5.34941,5.35046,5.34738,5.34901,13000000.0
2009-07-08 15:16:00,5.35006,5.35162,5.34945,5.35098,11000000.0
2009-07-08 15:17:00,5.3511,5.35206,5.34901,5.35006,17000000.0
2009-07-08 15:18:00,5.34978,5.35178,5.3493,5.35084,11000000.0
2009-07-08 15:19:00,5.35005,5.35121,5.34819,5.34917,18000000.0
2009-07-08 15:20:00,5.34881,5.34978,5.34817,5.34841,14000000.0
2009-07-08 15:21:00,5.34887,5.34887,5.34632,5.34781,15000000.0
2009-07-08 15:22:00,5.34846,5.34893,5.34641,5.34719,8000000.0
2009-07-08 15:23:00,5.3464,5.34686,5.34483,5.34501,15000000.0
2009-07-08 15:24:00,5.34609,5.34609,5.34477,5.34541,12000000.0
2009-07-08 15:25:00,5.3463,5.34651,5.34414,5.34512,12000000.0
2009-07-08 15:26:00,5.34638,5.34638,5.34496,5.34523,15000000.0
2009-07-08 15:27:00,5.3459,5.34679,5.34433,5.34512,12000000.0
2009-07-08 15:28:00,5.34579,5.34606,5.34409,5.3449,12000000.0
2009-07-08 15:29:00,5.34551,5.34606,5.34424,5.34606,10000000.0
2009-07-08 15:30:00,5.34604,5.34693,5.3451,5.34688,12000000.0
2009-07-08 15:31:00,5.34673,5.34754,5.34521,5.34654,19000000.0
2009-07-08 15:32:00,5.3466,5.3471,5.34452,5.34537,7000000.0
2009-07-08 15:33:00,5.34541,5.3465,5.34433,5.34639,7000000.0
2009-07-08 15:34:00,5.34564,5.34885,5.34543,5.34834,12000000.0
2009-07-08 15:35:00,5.34841,5.34952,5.34729,5.34897,17000000.0
2009-07-08 15:36:00,5.34771,5.34909,5.34676,5.3471,11000000.0
2009-07-08 15:37:00,5.34835,5.34891,5.347,5.34848,14000000.0
2009-07-08 15:38:00,5.34882,5.34927,5.34752,5.34921,20000000.0
2009-07-08 15:39:00,5.34833,5.34983,5.34815,5.34983,8000000.0
2009-07-08 15:40:00,5.34969,5.3497,5.34827,5.34925,11000000.0
2009-07-08 15:41:00,5.35029,5.35042,5.34885,5.3491,10000000.0
2009-07-08 15:42:00,5.34948,5.3496,5.34681,5.3473,13000000.0
2009-07-08 15:43:00,5.34723,5.34852,5.34588,5.34852,14000000.0
2009-07-08 15:44:00,5.34752,5.34823,5.34649,5.34733,8000000.0
2009-07-08 15:45:00,5.34539,5.34642,5.34504,5.34582,10000000.0
2009-07-08 15:46:00,5.34581,5.34593,5.3436,5.3457,12000000.0
2009-07-08 15:47:00,5.34441,5.34499,5.34319,5.34487,18000000.0
2009-07-08 15:48:00,5.34421,5.34508,5.34381,5.34498,9000000.0
2009-07-08 15:49:00,5.3453,5.34623,5.34406,5.34588,14000000.0
2009-07-08 15:50:00,5.34589,5.34589,5.34372,5.34488,18000000.0
2009-07-08 15:51:00,5.34332,5.34574,5.34332,5.34574,8000000.0
2009-07-08 15:52:00,5.34642,5.34683,5.34485,5.3458,11000000.0
2009-07-08 15:53:00,5.34623,5.34714,5.34518,5.34655,15000000.0
2009-07-08 15:54:00,5.34691,5.34769,5.34597,5.34761,9000000.0
2009-07-08 15:55:00,5.3462,5.34845,5.3462,5.3483,9000000.0
2009-07-08 15:56:00,5.34888,5.34907,5.34716,5.34818,11000000.0
2009-07-08 15:57:00,5.34877,5.34902,5.34716,5.34902,15000000.0
2009-07-08 15:58:00,5.34795,5.34918,5.34794,5.34853,13000000.0
2009-07-08 15:59:00,5.34967,5.35044,5.34858,5.3503,15000000.0
2009-07-08 16:00:00,5.34875,5.35026,5.34785,5.34895,11000000.0
2009-07-08 16:01:00,5.34755,5.34929,5.34694,5.34929,14000000.0
2009-07-08 16:02:00,5.34926,5.34926,5.34625,5.34701,11000000.0
2009-07-08 16:03:00,5.34713,5.34747,5.34628,5.3465,8000000.0
2009-07-08 16:04:00,5.34635,5.34674,5.34519,5.34537,8000000.0
2009-07-08 16:05:00,5.34636,5.34636,5.34181,5.34217,8000000.0
2009-07-08 16:06:00,5.34285,5.34449,5.34053,5.34151,16000000.0
2009-07-08 16:07:00,5.34056,5.34275,5.34056,5.34187,18000000.0
2009-07-08 16:08:00,5.34166,5.34354,5.34152,5.34247,14000000.0
2009-07-08 16:09:00,5.34202,5.34232,5.34041,5.34185,12000000.0
2009-07-08 16:10:00,5.34106,5.34211,5.34046,5.34211,10000000.0
2009-07-08 16:11:00,5.34081,5.34323,5.34081,5.34323,13000000.0
2009-07-08 16:12:00,5.34247,5.3434,5.34101,5.3434,16000000.0
2009-07-08 16:13:00,5.34158,5.34353,5.34139,5.34353,7000000.0
2009-07-08 16:14:00,5.34311,5.34422,5.34156,5.34229,16000000.0
2009-07-08 16:15:00,5.34412,5.34466,5.34297,5.34342,15000000.0
2009-07-08 16:16:00,5.34245,5.34459,5.3417,5.34288,17000000.0
2009-07-08 16:17:00,5.34154,5.34325,5.34154,5.3425,10000000.0
2009-07-08 16:18:00,5.34162,5.3439,5.34162,5.34377,10000000.0
2009-07-08 16:19:00,5.34356,5.34388,5.34222,5.34314,12000000.0
2009-07-08 16:20:00,5.34268,5.34337,5.34163,5.34293,11000000.0
2009-07-08 16:21:00,5.34332,5.34332,5.34095,5.34211,8000000.0
2009-07-08 16:22:00,5.34148,5.34234,5.33919,5.34078,16000000.0
2009-07-08 16:23:00,5.3397,5.34228,5.33938,5.34025,11000000.0
2009-07-08 16:24:00,5.34159,5.34364,5.34045,5.34098,14000000.0
2009-07-08 16:25:00,5.34141,5.34353,5.34067,5.34294,13000000.0
2009-07-08 16:26:00,5.34253,5.34403,5.3421,5.34238,16000000.0
2009-07-08 16:27:00,5.34384,5.34429,5.34256,5.34321,20000000.0
2009-07-08 16:28:00,5.34207,5.34358,5.34126,5.34148,12000000.0
2009-07-08 16:29:00,5.3432,5.34387,5.34251,5.34374,13000000.0
2009-07-08 16:30:00,5.34423,5.34679,5.34384,5.34661,17000000.0
2009-07-08 16:31:00,5.34769,5.34908,5.34604,5.3482,13000000.0
2009-07-08 16:32:00,5.34752,5.34785,5.3458,5.3458,10000000.0
2009-07-08 16:33:00,5.34769,5.34879,5.3456,5.3456,15000000.0
2009-07-08 16:34:00,5.34753,5.34834,5.34604,5.34834,9000000.0
2009-07-08 16:35:00,5.34854,5.34975,5.34689,5.3497,18000000.0
2009-07-08 16:36:00,5.35036,5.35101,5.34928,5.35101,8000000.0
2009-07-08 16:37:00,5.35023,5.3513,5.34879,5.34911,22000000.0
2009-07-08 16:38:00,5.34921,5.35069,5.34853,5.35069,14000000.0
2009-07-08 16:39:00,5.35012,5.35215,5.34977,5.35147,14000000.0
2009-07-08 16:40:00,5.3508,5.35157,5.34948,5.34948,17000000.0
2009-07-08 16:41:00,5.35084,5.35248,5.35049,5.35248,9000000.0
2009-07-08 16:42:00,5.35047,5.35228,5.35017,5.35144,13000000.0
2009-07-08 16:43:00,5.3493,5.35163,5.34844,5.35043,13000000.0
2009-07-08 16:44:00,5.35051,5.35068,5.34758,5.34906,11000000.0
2009-07-08 16:45:00,5.34873,5.3494,5.34766,5.3494,18000000.0
2009-07-08 16:46:00,5.34794,5.34909,5.34729,5.3484,11000000.0
2009-07-08 16:47:00,5.34845,5.34907,5.34756,5.34907,15000000.0
2009-07-08 16:48:00,5.34669,5.34894,5.34658,5.34893,7000000.0
2009-07-08 16:49:00,5.34819,5.3484,5.34577,5.34792,16000000.0
2009-07-08 16:50:00,5.34725,5.34838,5.34647,5.34736,9000000.0
2009-07-08 16:51:00,5.34637,5.34795,5.34558,5.34671,22000000.0
2009-07-08 16:52:00,5.34473,5.34656,5.34472,5.34606,11000000.0
2009-07-08 16:53:00,5.34714,5.34811,5.34625,5.34692,12000000.0
2009-07-08 16:54:00,5.34807,5.34832,5.34603,5.34782,17000000.0
2009-07-08 16:55:00,5.34879,5.34894,5.34713,5.34713,15000000.0
2009-07-08 16:56:00,5.34965,5.35142,5.34838,5.35142,11000000.0
2009-07-08 16:57:00,5.35116,5.35197,5.35049,5.35179,8000000.0
2009-07-08 16:58:00,5.35055,5.35253,5.35037,5.35215,12000000.0
2009-07-08 16:59:00,5.35122,5.35319,5.35058,5.35319,15000000.0
2009-07-08 17:00:00,5.35397,5.35426,5.35212,5.35309,10000000.0
2009-07-08 17:01:00,5.35423,5.35423,5.35155,5.35155,10000000.0
2009-07-08 17:02:00,5.35265,5.35329,5.35194,5.35315,8000000.0
2009-07-08 17:03:00,5.35158,5.35327,5.35144,5.353,11000000.0
2009-07-08 17:04:00,5.35235,5.35291,5.35138,5.35233,10000000.0
2009-07-08 17:05:00,5.35287,5.35287,5.35055,5.35203,18000000.0
2009-07-08 17:06:00,5.35222,5.35336,5.35176,5.35246,9000000.0
2009-07-08 17:07:00,5.35316,5.35518,5.35143,5.35518,20000000.0
2009-07-08 17:08:00,5.35481,5.35569,5.35392,5.35569,11000000.0
2009-07-08 17:09:00,5.35554,5.35554,5.35237,5.35307,14000000.0
2009-07-08 17:10:00,5.35444,5.35517,5.35335,5.35453,10000000.0
2009-07-08 17:11:00,5.3547,5.35474,5.35212,5.35334,12000000.0
2009-07-08 17:12:00,5.35417,5.35423,5.35321,5.35408,7000000.0
2009-07-08 17:13:00,5.35397,5.35463,5.35252,5.35397,13000000.0
2009-07-08 17:14:00,5.3541,5.35435,5.35283,5.35322,13000000.0
2009-07-08 17:15:00,5.35566,5.35812,5.3543,5.35779,12000000.0
2009-07-08 17:16:00,5.3574,5.36245,5.357,5.36072,13000000.0
2009-07-08 17:17:00,5.36094,5.36157,5.35936,5.36157,12000000.0
2009-07-08 17:18:00,5.36188,5.36191,5.36053,5.36173,15000000.0
2009-07-08 17:19:00,5.36105,5.36292,5.36013,5.36292,10000000.0
2009-07-08 17:20:00,5.36244,5.36451,5.36141,5.36376,13000000.0
2009-07-08 17:21:00,5.36517,5.36537,5.36344,5.36511,17000000.0
2009-07-08 17:22:00,5.36253,5.36426,5.36147,5.36313,15000000.0
2009-07-08 17:23:00,5.36063,5.36353,5.36063,5.3617,10000000.0
2009-07-08 17:24:00,5.36179,5.36357,5.36036,5.36124,17000000.0
2009-07-08 17:25:00,5.36092,5.36096,5.35806,5.35917,11000000.0
2009-07-08 17:26:00,5.36046,5.36225,5.35851,5.36184,12000000.0
2009-07-08 17:27:00,5.36115,5.36176,5.36032,5.36143,9000000.0
2009-07-08 17:28:00,5.36179,5.36179,5.35909,5.36172,16000000.0
2009-07-08 17:29:00,5.36256,5.36281,5.36045,5.36117,9000000.0
2009-07-08 17:30:00,5.36346,5.36367,5.36126,5.363,11000000.0
2009-07-08 17:31:00,5.36329,5.36329,5.36049,5.36092,13000000.0
2009-07-08 17:32:00,5.36014,5.36238,5.35944,5.36181,13000000.0
2009-07-08 17:33:00,5.36117,5.36436,5.36084,5.36433,11000000.0
2009-07-08 17:34:00,5.36642,5.36642,5.36335,5.3648,12000000.0
2009-07-08 17:35:00,5.36318,5.36337,5.36045,5.36229,13000000.0
2009-07-08 17:36:00,5.36097,5.36169,5.35987,5.361,14000000.0
2009-07-08 17:37:00,5.3612,5.36263,5.36041,5.36253,10000000.0
2009-07-08 17:38:00,5.36092,5.36215,5.36036,5.3613,7000000.0
2009-07-08 17:39:00,5.36242,5.36552,5.36147,5.36552,16000000.0
2009-07-08 17:40:00,5.36505,5.36505,5.361,5.36303,17000000.0
2009-07-08 17:41:00,5.36219,5.36219,5.36011,5.36189,16000000.0
2009-07-08 17:42:00,5.36201,5.3624,5.36046,5.36224,16000000.0
2009-07-08 17:43:00,5.36225,5.36225,5.35876,5.35969,17000000.0
2009-07-08 17:44:00,5.35938,5.36085,5.35893,5.35893,8000000.0
2009-07-08 17:45:00,5.35911,5.35983,5.35751,5.35823,11000000.0
2009-07-08 17:46:00,5.35786,5.35884,5.35738,5.35862,9000000.0
2009-07-08 17:47:00,5.35916,5.35988,5.3576,5.35988,19000000.0
2009-07-08 17:48:00,5.35927,5.36537,5.35927,5.36243,16000000.0
2009-07-08 17:49:00,5.36185,5.36383,5.36185,5.36223,15000000.0
2009-07-08 17:50:00,5.36414,5.36496,5.36251,5.36487,11000000.0
2009-07-08 17:51:00,5.36274,5.36561,5.36274,5.36522,9000000.0
2009-07-08 17:52:00,5.36511,5.36676,5.36424,5.36476,11000000.0
2009-07-08 17:53:00,5.36674,5.36752,5.36531,5.36729,9000000.0
2009-07-08 17:54:00,5.36768,5.3688,5.3667,5.3688,10000000.0
2009-07-08 17:55:00,5.36914,5.36991,5.36797,5.36991,10000000.0
2009-07-08 17:56:00,5.37031,5.37165,5.36944,5.3714,16000000.0
2009-07-08 17:57:00,5.37041,5.37117,5.3687,5.3696,14000000.0
2009-07-08 17:58:00,5.37023,5.37023,5.36776,5.36859,24000000.0
2009-07-08 17:59:00,5.36884,5.37025,5.36832,5.37025,11000000.0
2009-07-08 18:00:00,5.37153,5.37387,5.37042,5.37387,10000000.0
2009-07-08 18:01:00,5.37252,5.37356,5.37157,5.37216,14000000.0
2009-07-08 18:02:00,5.37049,5.37194,5.36911,5.37113,12000000.0
2009-07-08 18:03:00,5.37165,5.37218,5.36935,5.37103,17000000.0
2009-07-08 18:04:00,5.37189,5.37215,5.37045,5.37134,15000000.0
2009-07-08 18:05:00,5.37157,5.37273,5.37032,5.37218,15000000.0
2009-07-08 18:06:00,5.36902,5.37095,5.36834,5.36946,15000000.0
2009-07-08 18:07:00,5.36948,5.36988,5.36713,5.36882,16000000.0
2009-07-08 18:08:00,5.36776,5.36882,5.36731,5.36875,16000000.0
2009-07-08 18:09:00,5.36702,5.36863,5.36675,5.36863,12000000.0
2009-07-08 18:10:00,5.36797,5.37014,5.3676,5.36994,17000000.0
2009-07-08 18:11:00,5.37046,5.37143,5.36878,5.37124,16000000.0
2009-07-08 18:12:00,5.37143,5.3748,5.37127,5.3748,13000000.0
2009-07-08 18:13:00,5.37439,5.37439,5.37202,5.37368,17000000.0
2009-07-08 18:14:00,5.37291,5.37361,5.37183,5.37292,13000000.0
2009-07-08 18:15:00,5.37347,5.37563,5.37259,5.37413,13000000.0
2009-07-08 18:16:00,5.37259,5.37507,5.37209,5.37335,15000000.0
2009-07-08 18:17:00,5.37507,5.37519,5.37344,5.37415,16000000.0
2009-07-08 18:18:00,5.3735,5.37584,5.37221,5.37584,18000000.0
2009-07-08 18:19:00,5.37447,5.37608,5.37429,5.37558,12000000.0
2009-07-08 18:20:00,5.3745,5.37591,5.3727,5.37577,16000000.0
2009-07-08 18:21:00,5.37552,5.37656,5.37429,5.37656,19000000.0
2009-07-08 18:22:00,5.37668,5.37711,5.37503,5.37509,20000000.0
2009-07-08 18:23:00,5.37658,5.37743,5.37506,5.37738,16000000.0
2009-07-08 18:24:00,5.37606,5.3765,5.37432,5.37432,14000000.0
2009-07-08 18:25:00,5.3767,5.3767,5.37481,5.3763,18000000.0
2009-07-08 18:26:00,5.37701,5.37715,5.37508,5.37508,9000000.0
2009-07-08 18:27:00,5.3762,5.37717,5.37504,5.37703,16000000.0
2009-07-08 18:28:00,5.37695,5.37719,5.37588,5.37671,11000000.0
2009-07-08 18:29:00,5.37698,5.37701,5.37409,5.37409,15000000.0
2009-07-08 18:30:00,5.37622,5.37622,5.37395,5.37569,14000000.0
2009-07-08 18:31:00,5.37503,5.37556,5.37252,5.37394,19000000.0
2009-07-08 18:32:00,5.37365,5.37506,5.37233,5.37304,13000000.0
2009-07-08 18:33:00,5.37255,5.37308,5.36935,5.37128,13000000.0
2009-07-08 18:34:00,5.37062,5.37062,5.3681,5.36948,9000000.0
2009-07-08 18:35:00,5.36936,5.3706,5.36821,5.36883,14000000.0
2009-07-08 18:36:00,5.37061,5.37155,5.36953,5.37141,12000000.0
2009-07-08 18:37:00,5.37121,5.37298,5.37112,5.3722,13000000.0
2009-07-08 18:38:00,5.3721,5.37232,5.37089,5.37232,17000000.0
2009-07-08 18:39:00,5.37289,5.37289,5.37096,5.3727,18000000.0
2009-07-08 18:40:00,5.37199,5.37207,5.37009,5.37009,14000000.0
2009-07-08 18:41:00,5.37054,5.37207,5.36847,5.3697,18000000.0
2009-07-08 18:42:00,5.36955,5.37074,5.36856,5.37009,14000000.0
2009-07-08 18:43:00,5.37003,5.37093,5.36782,5.36927,14000000.0
2009-07-08 18:44:00,5.36991,5.37141,5.36921,5.37141,12000000.0
2009-07-08 18:45:00,5.37061,5.37112,5.36913,5.36946,17000000.0
2009-07-08 18:46:00,5.36813,5.37012,5.36767,5.36983,15000000.0
2009-07-08 18:47:00,5.36992,5.37065,5.3681,5.37009,16000000.0
2009-07-08 18:48:00,5.37057,5.37062,5.36878,5.37017,11000000.0
2009-07-08 18:49:00,5.37102,5.37157,5.36972,5.37118,8000000.0
2009-07-08 18:50:00,5.37225,5.37318,5.3709,5.37254,16000000.0
2009-07-08 18:51:00,5.37192,5.37258,5.36979,5.37136,19000000.0
2009-07-08 18:52:00,5.37137,5.37192,5.37054,5.37089,10000000.0
2009-07-08 18:53:00,5.37176,5.37176,5.36931,5.37054,10000000.0
2009-07-08 18:54:00,5.36886,5.3695,5.36846,5.36861,11000000.0
2009-07-08 18:55:00,5.36858,5.36951,5.36799,5.36951,8000000.0
2009-07-08 18:56:00,5.37064,5.3713,5.36946,5.37127,16000000.0
2009-07-08 18:57:00,5.36937,5.37093,5.36928,5.36942,8000000.0
2009-07-08 18:58:00,5.3707,5.37159,5.36944,5.37087,13000000.0
2009-07-08 18:59:00,5.37122,5.37202,5.36975,5.37117,17000000.0
2009-07-08 19:00:00,5.37085,5.37165,5.37005,5.37067,13000000.0
2009-07-08 19:01:00,5.37025,5.37047,5.36547,5.36629,12000000.0
2009-07-08 19:02:00,5.36477,5.36943,5.36388,5.36626,16000000.0
2009-07-08 19:03:00,5.36511,5.36774,5.36389,5.3677,17000000.0
2009-07-08 19:04:00,5.36817,5.36878,5.3658,5.36638,12000000.0
2009-07-08 19:05:00,5.36752,5.36752,5.36464,5.36623,17000000.0
2009-07-08 19:06:00,5.36643,5.36643,5.36385,5.36506,7000000.0
2009-07-08 19:07:00,5.36541,5.36561,5.36335,5.36523,20000000.0
2009-07-08 19:08:00,5.36477,5.36512,5.3627,5.36478,21000000.0
2009-07-08 19:09:00,5.36434,5.36521,5.36403,5.36471,16000000.0
2009-07-08 19:10:00,5.36415,5.36573,5.36415,5.36573,14000000.0
2009-07-08 19:11:00,5.3645,5.36536,5.36389,5.36481,12000000.0
2009-07-08 19:12:00,5.3659,5.36599,5.36468,5.36507,18000000.0
2009-07-08 19:13:00,5.36516,5.36591,5.36329,5.36329,14000000.0
2009-07-08 19:14:00,5.36572,5.36572,5.36355,5.36496,18000000.0
2009-07-08 19:15:00,5.36549,5.36556,5.36386,5.36427,9000000.0
2009-07-08 19:16:00,5.36557,5.36734,5.36513,5.36696,12000000.0
2009-07-08 19:17:00,5.36576,5.36717,5.36499,5.36549,14000000.0
2009-07-08 19:18:00,5.36634,5.36782,5.36448,5.36751,16000000.0
2009-07-08 19:19:00,5.36729,5.36803,5.36626,5.36758,7000000.0
2009-07-08 19:20:00,5.36791,5.36867,5.36717,5.36833,8000000.0
2009-07-08 19:21:00,5.36797,5.36832,5.36471,5.3657,18000000.0
2009-07-08 19:22:00,5.36462,5.36693,5.36462,5.36693,9000000.0
2009-07-08 19:23:00,5.36686,5.3676,5.36615,5.36676,10000000.0
2009-07-08 19:24:00,5.36876,5.36876,5.36592,5.36735,11000000.0
2009-07-08 19:25:00,5.3664,5.36711,5.3642,5.36571,17000000.0
2009-07-08 19:26:00,5.36581,5.36606,5.36374,5.36464,11000000.0
2009-07-08 19:27:00,5.36524,5.36733,5.36501,5.36692,13000000.0
2009-07-08 19:28:00,5.36578,5.36689,5.36489,5.36489,10000000.0
2009-07-08 19:29:00,5.36599,5.36599,5.36371,5.36371,11000000.0
2009-07-08 19:30:00,5.36419,5.36575,5.36246,5.36575,12000000.0
2009-07-08 19:31:00,5.36547,5.36592,5.36381,5.36387,8000000.0
2009-07-08 19:32:00,5.36428,5.3656,5.36403,5.36414,11000000.0
2009-07-08 19:33:00,5.36575,5.36575,5.36362,5.36495,13000000.0
2009-07-08 19:34:00,5.36588,5.36605,5.36254,5.36528,12000000.0
2009-07-08 19:35:00,5.3639,5.36551,5.36288,5.36475,13000000.0
2009-07-08 19:36:00,5.36528,5.36556,5.36408,5.36556,12000000.0
2009-07-08 19:37:00,5.36488,5.36577,5.36439,5.36511,8000000.0
2009-07-08 19:38:00,5.36531,5.36702,5.36473,5.36702,20000000.0
2009-07-08 19:39:00,5.36709,5.36726,5.36575,5.36726,11000000.0
2009-07-08 19:40:00,5.36694,5.36699,5.36528,5.36624,11000000.0
2009-07-08 19:41:00,5.36647,5.36708,5.36529,5.36533,9000000.0
2009-07-08 19:42:00,5.36584,5.36652,5.36547,5.36556,10000000.0
2009-07-08 19:43:00,5.36673,5.36673,5.36427,5.36628,14000000.0
2009-07-08 19:44:00,5.36503,5.3665,5.36497,5.3663,15000000.0
2009-07-08 19:45:00,5.36673,5.36994,5.36611,5.36994,12000000.0
2009-07-08 19:46:00,5.37014,5.37017,5.36812,5.36961,11000000.0
2009-07-08 19:47:00,5.37081,5.37081,5.36873,5.37019,10000000.0
2009-07-08 19:48:00,5.36887,5.36887,5.36753,5.36871,9000000.0
2009-07-08 19:49:00,5.36994,5.37048,5.36822,5.37048,16000000.0
2009-07-08 19:50:00,5.37112,5.37129,5.37001,5.37101,10000000.0
2009-07-08 19:51:00,5.37256,5.37324,5.37172,5.37239,11000000.0
2009-07-08 19:52:00,5.37236,5.37386,5.37167,5.37301,19000000.0
2009-07-08 19:53:00,5.37326,5.37328,5.37161,5.37279,19000000.0
2009-07-08 19:54:00,5.37144,5.37204,5.3686,5.3686,14000000.0
2009-07-08 19:55:00,5.36941,5.37066,5.36785,5.37064,16000000.0
2009-07-08 19:56:00,5.37039,5.37105,5.36907,5.37041,12000000.0
2009-07-08 19:57:00,5.37042,5.37042,5.36869,5.36977,14000000.0
2009-07-08 19:58:00,5.36855,5.37242,5.36855,5.37242,13000000.0
2009-07-08 19:59:00,5.37184,5.37184,5.3697,5.3697,10000000.0
2009-07-08 20:00:00,5.37119,5.3724,5.37018,5.3724,15000000.0
2009-07-08 20:01:00,5.37105,5.37338,5.37105,5.37338,14000000.0
2009-07-08 20:02:00,5.37326,5.37335,5.36906,5.37005,8000000.0
2009-07-08 20:03:00,5.37159,5.37252,5.36959,5.36994,13000000.0
2009-07-08 20:04:00,5.37207,5.37207,5.36989,5.37137,12000000.0
2009-07-08 20:05:00,5.37114,5.37416,5.37114,5.37314,11000000.0
2009-07-08 20:06:00,5.37194,5.37381,5.3718,5.37293,10000000.0
2009-07-08 20:07:00,5.37343,5.37343,5.37109,5.37154,13000000.0
2009-07-08 20:08:00,5.37435,5.37578,5.37297,5.37419,16000000.0
2009-07-08 20:09:00,5.3741,5.37576,5.3737,5.3737,17000000.0
2009-07-08 20:10:00,5.37577,5.37614,5.37424,5.37614,10000000.0
2009-07-08 20:11:00,5.37439,5.37631,5.37439,5.37599,13000000.0
2009-07-08 20:12:00,5.37551,5.37626,5.37422,5.37485,15000000.0
2009-07-08 20:13:00,5.37603,5.37654,5.37466,5.37654,13000000.0
2009-07-08 20:14:00,5.37576,5.376,5.37512,5.37549,8000000.0
2009-07-08 20:15:00,5.37596,5.37635,5.37538,5.37622,10000000.0
2009-07-08 20:16:00,5.3745,5.3758,5.37404,5.37407,14000000.0
2009-07-08 20:17:00,5.37492,5.37501,5.37326,5.37398,13000000.0
2009-07-08 20:18:00,5.37393,5.37475,5.37314,5.37456,7000000.0
2009-07-08 20:19:00,5.37482,5.37523,5.37384,5.37411,11000000.0
2009-07-08 20:20:00,5.37296,5.37549,5.37274,5.37549,19000000.0
2009-07-08 20:21:00,5.375,5.37563,5.37415,5.37441,11000000.0
2009-07-08 20:22:00,5.37557,5.37557,5.37352,5.37367,11000000.0
2009-07-08 20:23:00,5.37501,5.37501,5.37257,5.37257,13000000.0
2009-07-08 20:24:00,5.37466,5.37482,5.37268,5.37463,9000000.0
2009-07-08 20:25:00,5.37536,5.37569,5.3733,5.37513,18000000.0
2009-07-08 20:26:00,5.37493,5.37625,5.37431,5.37601,7000000.0
2009-07-08 20:27:00,5.37472,5.37565,5.3745,5.3756,9000000.0
2009-07-08 20:28:00,5.37611,5.37611,5.37392,5.37542,13000000.0
2009-07-08 20:29:00,5.3738,5.37558,5.3738,5.37422,14000000.0
2009-07-08 20:30:00,5.37515,5.37594,5.37347,5.37398,16000000.0
2009-07-08 20:31:00,5.37539,5.37559,5.37327,5.37467,22000000.0
2009-07-08 20:32:00,5.3745,5.37504,5.37318,5.37318,12000000.0
2009-07-08 20:33:00,5.37326,5.37527,5.37326,5.37429,13000000.0
2009-07-08 20:34:00,5.37564,5.37766,5.37557,5.37627,15000000.0
2009-07-08 20:35:00,5.37623,5.37705,5.37515,5.37694,16000000.0
2009-07-08 20:36:00,5.37714,5.37732,5.37547,5.37732,15000000.0
2009-07-08 20:37:00,5.3768,5.37714,5.3758,5.37618,14000000.0
2009-07-08 20:38:00,5.37511,5.37684,5.37489,5.37489,13000000.0
2009-07-08 20:39:00,5.37617,5.37623,5.37447,5.37586,18000000.0
2009-07-08 20:40:00,5.37512,5.37613,5.37428,5.37577,14000000.0
2009-07-08 20:41:00,5.37447,5.37571,5.37347,5.37557,18000000.0
2009-07-08 20:42:00,5.3736,5.37472,5.37329,5.37468,12000000.0
2009-07-08 20:43:00,5.37289,5.37514,5.37289,5.37514,18000000.0
2009-07-08 20:44:00,5.37429,5.37632,5.37374,5.37632,18000000.0
2009-07-08 20:45:00,5.37571,5.37624,5.3747,5.37478,11000000.0
2009-07-08 20:46:00,5.37397,5.37556,5.37282,5.37451,18000000.0
2009-07-08 20:47:00,5.37433,5.37433,5.37198,5.37356,20000000.0
2009-07-08 20:48:00,5.37413,5.37435,5.37299,5.37435,17000000.0
2009-07-08 20:49:00,5.37313,5.37408,5.37254,5.37399,16000000.0
2009-07-08 20:50:00,5.37357,5.37357,5.37256,5.37291,8000000.0
2009-07-08 20:51:00,5.37341,5.37341,5.37156,5.37253,8000000.0
2009-07-08 20:52:00,5.37095,5.37259,5.37042,5.37226,12000000.0
2009-07-08 20:53:00,5.37159,5.37209,5.36988,5.36988,16000000.0
2009-07-08 20:54:00,5.37027,5.37193,5.37027,5.37121,15000000.0
2009-07-08 20:55:00,5.36992,5.37133,5.36824,5.37133,16000000.0
2009-07-08 20:56:00,5.37014,5.3705,5.36924,5.37018,7000000.0
2009-07-08 20:57:00,5.37073,5.37088,5.36817,5.37036,14000000.0
2009-07-08 20:58:00,5.37094,5.37111,5.36902,5.36907,10000000.0
2009-07-08 20:59:00,5.37068,5.37084,5.36936,5.37032,11000000.0
2009-07-08 21:00:00,5.37107,5.37124,5.36939,5.37086,14000000.0
2009-07-08 21:01:00,5.3698,5.37127,5.3698,5.37057,12000000.0
2009-07-08 21:02:00,5.36992,5.37089,5.3692,5.36921,17000000.0
2009-07-08 21:03:00,5.36999,5.37068,5.36915,5.37025,11000000.0
2009-07-08 21:04:00,5.36917,5.3692,5.36776,5.36885,10000000.0
2009-07-08 21:05:00,5.36871,5.36906,5.3676,5.36818,8000000.0
2009-07-08 21:06:00,5.36933,5.36933,5.36724,5.36846,13000000.0
2009-07-08 21:07:00,5.36697,5.3699,5.36697,5.3677,14000000.0
2009-07-08 21:08:00,5.36742,5.36862,5.36715,5.36796,8000000.0
2009-07-08 21:09:00,5.36763,5.36772,5.3649,5.3669,13000000.0
2009-07-08 21:10:00,5.36668,5.36775,5.3661,5.36768,17000000.0
2009-07-08 21:11:00,5.36684,5.36724,5.36483,5.3659,15000000.0
2009-07-08 21:12:00,5.36684,5.36701,5.36495,5.36515,11000000.0
2009-07-08 21:13:00,5.3651,5.36654,5.36481,5.36595,12000000.0
2009-07-08 21:14:00,5.36661,5.36691,5.36479,5.36479,14000000.0
2009-07-08 21:15:00,5.3663,5.36734,5.36505,5.36588,13000000.0
2009-07-08 21:16:00,5.36562,5.36711,5.36481,5.36602,12000000.0
2009-07-08 21:17:00,5.36615,5.36615,5.3645,5.36468,16000000.0
2009-07-08 21:18:00,5.36508,5.36568,5.3637,5.36568,15000000.0
2009-07-08 21:19:00,5.36631,5.36726,5.36525,5.36681,15000000.0
2009-07-08 21:20:00,5.36636,5.36825,5.36563,5.36825,8000000.0
2009-07-08 21:21:00,5.36809,5.36809,5.36559,5.36583,17000000.0
2009-07-08 21:22:00,5.3659,5.36759,5.36519,5.36759,11000000.0
2009-07-08 21:23:00,5.36825,5.36899,5.36655,5.36655,23000000.0
2009-07-08 21:24:00,5.36807,5.36815,5.3668,5.36735,13000000.0
2009-07-08 21:25:00,5.36841,5.36893,5.36719,5.36822,15000000.0
2009-07-08 21:26:00,5.3698,5.36986,5.36828,5.36925,10000000.0
2009-07-08 21:27:00,5.36954,5.37011,5.36786,5.36952,10000000.0
2009-07-08 21:28:00,5.36896,5.3698,5.3681,5.36975,13000000.0
2009-07-08 21:29:00,5.36902,5.36987,5.36853,5.36858,10000000.0
2009-07-08 21:30:00,5.36964,5.36964,5.36816,5.36911,16000000.0
2009-07-08 21:31:00,5.3683,5.36965,5.36776,5.36849,18000000.0
2009-07-08 21:32:00,5.36917,5.37032,5.36836,5.36836,15000000.0
2009-07-08 21:33:00,5.37006,5.37006,5.36803,5.3682,13000000.0
2009-07-08 21:34:00,5.36903,5.36903,5.36773,5.36858,9000000.0
2009-07-08 21:35:00,5.36878,5.36911,5.36764,5.36904,8000000.0
2009-07-08 21:36:00,5.36815,5.36834,5.36471,5.36535,18000000.0
2009-07-08 21:37:00,5.36606,5.36606,5.36402,5.36513,22000000.0
2009-07-08 21:38:00,5.36611,5.367,5.36527,5.36697,9000000.0
2009-07-08 21:39:00,5.36727,5.36731,5.36564,5.36653,11000000.0
2009-07-08 21:40:00,5.36604,5.36604,5.36407,5.36558,19000000.0
2009-07-08 21:41:00,5.36561,5.36574,5.36385,5.36559,12000000.0
2009-07-08 21:42:00,5.36377,5.36622,5.36377,5.36622,11000000.0
2009-07-08 21:43:00,5.36602,5.36615,5.3642,5.36434,14000000.0
2009-07-08 21:44:00,5.36317,5.36488,5.36183,5.36365,13000000.0
2009-07-08 21:45:00,5.36247,5.36247,5.35928,5.35967,12000000.0
2009-07-08 21:46:00,5.35955,5.35956,5.35758,5.35905,14000000.0
2009-07-08 21:47:00,5.35954,5.35954,5.35621,5.35621,17000000.0
2009-07-08 21:48:00,5.35708,5.35824,5.35604,5.35718,16000000.0
2009-07-08 21:49:00,5.35997,5.35997,5.35772,5.35845,14000000.0
2009-07-08 21:50:00,5.36088,5.36131,5.35953,5.35953,13000000.0
2009-07-08 21:51:00,5.35933,5.36146,5.35933,5.36132,14000000.0
2009-07-08 21:52:00,5.36127,5.36191,5.35981,5.36191,17000000.0
2009-07-08 21:53:00,5.36067,5.36264,5.36033,5.36052,27000000.0
2009-07-08 21:54:00,5.36196,5.36209,5.36085,5.36197,10000000.0
2009-07-08 21:55:00,5.3617,5.36243,5.36055,5.36232,8000000.0
2009-07-08 21:56:00,5.36187,5.36187,5.35949,5.35975,16000000.0
2009-07-08 21:57:00,5.3606,5.36092,5.35917,5.35968,18000000.0
2009-07-08 21:58:00,5.36031,5.36035,5.35911,5.35938,18000000.0
2009-07-08 21:59:00,5.36005,5.36019,5.35839,5.36019,17000000.0
2009-07-08 22:00:00,5.35899,5.36002,5.35873,5.35873,9000000.0
2009-07-08 22:01:00,5.35895,5.36043,5.35842,5.36009,22000000.0
2009-07-08 22:02:00,5.35913,5.36011,5.35913,5.35966,11000000.0
2009-07-08 22:03:00,5.36019,5.36102,5.35967,5.36009,16000000.0
2009-07-08 22:04:00,5.36019,5.36183,5.36012,5.36106,12000000.0
2009-07-08 22:05:00,5.36111,5.36212,5.36109,5.36212,7000000.0
2009-07-08 22:06:00,5.36061,5.36221,5.36061,5.36161,15000000.0
2009-07-08 22:07:00,5.36255,5.36255,5.36069,5.36078,19000000.0
2009-07-08 22:08:00,5.36066,5.36233,5.36066,5.36201,11000000.0
2009-07-08 22:09:00,5.36146,5.36186,5.36088,5.36171,10000000.0
2009-07-08 22:10:00,5.36054,5.36219,5.36052,5.36156,10000000.0
2009-07-08 22:11:00,5.36184,5.3624,5.36105,5.36156,18000000.0
2009-07-08 22:12:00,5.36187,5.36252,5.36147,5.36179,11000000.0
2009-07-08 22:13:00,5.3629,5.3629,5.36131,5.36187,14000000.0
2009-07-08 22:14:00,5.36197,5.36259,5.36078,5.36105,24000000.0
2009-07-08 22:15:00,5.36192,5.36192,5.35981,5.36005,13000000.0
2009-07-08 22:16:00,5.3597,5.36102,5.35899,5.35976,13000000.0
2009-07-08 22:17:00,5.36013,5.36086,5.35952,5.35952,8000000.0
2009-07-08 22:18:00,5.36079,5.36118,5.35966,5.36091,13000000.0
2009-07-08 22:19:00,5.36207,5.36207,5.36059,5.36161,14000000.0
2009-07-08 22:20:00,5.3612,5.36228,5.36086,5.36228,21000000.0
2009-07-08 22:21:00,5.36099,5.36186,5.36043,5.36043,13000000.0
2009-07-08 22:22:00,5.35985,5.36196,5.35966,5.36115,12000000.0
2009-07-08 22:23:00,5.3602,5.3606,5.35873,5.35873,18000000.0
2009-07-08 22:24:00,5.35868,5.36034,5.35868,5.3594,14000000.0
2009-07-08 22:25:00,5.35902,5.36055,5.35898,5.36055,13000000.0
2009-07-08 22:26:00,5.35847,5.36046,5.35842,5.35943,13000000.0
2009-07-08 22:27:00,5.359,5.36033,5.35867,5.35867,16000000.0
2009-07-08 22:28:00,5.35952,5.36009,5.35902,5.35902,13000000.0
2009-07-08 22:29:00,5.35997,5.35997,5.3583,5.35907,21000000.0
2009-07-08 22:30:00,5.3589,5.35949,5.35781,5.35836,17000000.0
2009-07-08 22:31:00,5.35908,5.35908,5.35691,5.35829,10000000.0
2009-07-08 22:32:00,5.35628,5.35755,5.35549,5.3563,13000000.0
2009-07-08 22:33:00,5.35495,5.35698,5.35495,5.3554,13000000.0
2009-07-08 22:34:00,5.35533,5.35615,5.35473,5.35486,13000000.0
2009-07-08 22:35:00,5.35575,5.35607,5.35478,5.35562,19000000.0
2009-07-08 22:36:00,5.35531,5.35568,5.35382,5.35449,14000000.0
2009-07-08 22:37:00,5.35451,5.35589,5.3542,5.35546,17000000.0
2009-07-08 22:38:00,5.35576,5.35617,5.35497,5.35584,9000000.0
2009-07-08 22:39:00,5.35545,5.35635,5.35495,5.35543,20000000.0
2009-07-08 22:40:00,5.35576,5.35604,5.35433,5.35459,13000000.0
2009-07-08 22:41:00,5.35554,5.35563,5.35316,5.3551,13000000.0
2009-07-08 22:42:00,5.35541,5.35541,5.35413,5.35447,10000000.0
2009-07-08 22:43:00,5.35487,5.35607,5.35438,5.3555,15000000.0
2009-07-08 22:44:00,5.35543,5.35548,5.35381,5.35381,16000000.0
2009-07-08 22:45:00,5.35505,5.35551,5.35397,5.35508,14000000.0
2009-07-08 22:46:00,5.3548,5.3565,5.3548,5.35586,12000000.0
2009-07-08 22:47:00,5.35506,5.3572,5.35491,5.3572,7000000.0
2009-07-08 22:48:00,5.35574,5.35703,5.35574,5.35645,16000000.0
2009-07-08 22:49:00,5.35682,5.35826,5.35599,5.35826,10000000.0
2009-07-08 22:50:00,5.35666,5.35793,5.35601,5.35656,15000000.0
2009-07-08 22:51:00,5.35698,5.35757,5.35588,5.35643,17000000.0
2009-07-08 22:52:00,5.35615,5.35787,5.35564,5.35787,10000000.0
2009-07-08 22:53:00,5.35734,5.35813,5.35631,5.35796,20000000.0
2009-07-08 22:54:00,5.35687,5.3579,5.35641,5.35641,10000000.0
2009-07-08 22:55:00,5.35732,5.3583,5.35646,5.35646,12000000.0
2009-07-08 22:56:00,5.35787,5.35789,5.35626,5.35757,9000000.0
2009-07-08 22:57:00,5.35763,5.35763,5.35612,5.35747,18000000.0
2009-07-08 22:58:00,5.35761,5.35844,5.35647,5.35812,13000000.0
2009-07-08 22:59:00,5.35753,5.35844,5.35714,5.35844,10000000.0
2009-07-08 23:00:00,5.3569,5.35874,5.3569,5.35771,17000000.0
2009-07-08 23:01:00,5.3587,5.36114,5.35831,5.36055,13000000.0
2009-07-08 23:02:00,5.35886,5.36083,5.35873,5.36073,7000000.0
2009-07-08 23:03:00,5.36083,5.36083,5.35842,5.3589,16000000.0
2009-07-08 23:04:00,5.3599,5.36075,5.35887,5.36066,12000000.0
2009-07-08 23:05:00,5.35996,5.36115,5.35973,5.36059,11000000.0
2009-07-08 23:06:00,5.36127,5.36127,5.35997,5.36117,11000000.0
2009-07-08 23:07:00,5.36161,5.36183,5.3605,5.36128,13000000.0
2009-07-08 23:08:00,5.36143,5.36248,5.36084,5.36222,20000000.0
2009-07-08 23:09:00,5.36167,5.36242,5.36054,5.36054,16000000.0
2009-07-08 23:10:00,5.36181,5.36231,5.36048,5.36068,16000000.0
2009-07-08 23:11:00,5.35996,5.36176,5.35989,5.36087,10000000.0
2009-07-08 23:12:00,5.36119,5.3616,5.36023,5.36062,12000000.0
2009-07-08 23:13:00,5.36138,5.36239,5.36041,5.36239,16000000.0
2009-07-08 23:14:00,5.36183,5.36206,5.36052,5.3608,9000000.0
2009-07-08 23:15:00,5.36265,5.36265,5.3605,5.36095,9000000.0
2009-07-08 23:16:00,5.36132,5.36241,5.36029,5.36121,18000000.0
2009-07-08 23:17:00,5.36129,5.3619,5.36076,5.3619,8000000.0
2009-07-08 23:18:00,5.36045,5.36144,5.36,5.36081,10000000.0
2009-07-08 23:19:00,5.36067,5.36094,5.36067,5.3608,9000000.0
2009-07-08 23:20:00,5.36123,5.3615,5.35985,5.36062,17000000.0
2009-07-08 23:21:00,5.36084,5.36126,5.36052,5.36052,11000000.0
2009-07-08 23:22:00,5.36089,5.3616,5.35998,5.36122,12000000.0
2009-07-08 23:23:00,5.36009,5.36181,5.36009,5.36089,12000000.0
2009-07-08 23:24:00,5.36008,5.36015,5.35995,5.36015,12000000.0
2009-07-08 23:25:00,5.36048,5.36131,5.36024,5.36055,9000000.0
2009-07-08 23:26:00,5.36103,5.36139,5.35998,5.35998,14000000.0
2009-07-08 23:27:00,5.36064,5.36161,5.36009,5.36161,17000000.0
2009-07-08 23:28:00,5.36154,5.36154,5.36015,5.36102,15000000.0
2009-07-08 23:29:00,5.3607,5.36073,5.3606,5.36073,11000000.0
2009-07-08 23:30:00,5.36115,5.36115,5.36001,5.36065,14000000.0
2009-07-08 23:31:00,5.36025,5.36025,5.36005,5.36005,7000000.0
2009-07-08 23:32:00,5.3605,5.36152,5.35991,5.36088,15000000.0
2009-07-08 23:33:00,5.36136,5.36158,5.3607,5.36103,7000000.0
2009-07-08 23:34:00,5.36106,5.36142,5.3603,5.36097,10000000.0
2009-07-08 23:35:00,5.36121,5.36121,5.35995,5.35995,12000000.0
2009-07-08 23:36:00,5.36149,5.36201,5.36042,5.36042,10000000.0
2009-07-08 23:37:00,5.36138,5.36248,5.36107,5.36147,14000000.0
2009-07-08 23:38:00,5.36163,5.36226,5.36059,5.36171,17000000.0
2009-07-08 23:39:00,5.36079,5.3625,5.36073,5.3625,9000000.0
2009-07-08 23:40:00,5.36183,5.36243,5.36089,5.36139,12000000.0
2009-07-08 23:41:00,5.36139,5.36203,5.36109,5.36116,9000000.0
2009-07-08 23:42:00,5.36205,5.3627,5.3614,5.36178,15000000.0
2009-07-08 23:43:00,5.36099,5.36229,5.36099,5.36195,13000000.0
2009-07-08 23:44:00,5.36163,5.36181,5.36119,5.36181,8000000.0
2009-07-08 23:45:00,5.36187,5.36275,5.36128,5.36204,12000000.0
2009-07-08 23:46:00,5.36172,5.36287,5.36127,5.36216,20000000.0
2009-07-08 23:47:00,5.36143,5.36272,5.36075,5.36161,19000000.0
2009-07-08 23:48:00,5.36208,5.36328,5.36105,5.36232,14000000.0
2009-07-08 23:49:00,5.36261,5.36322,5.36154,5.36209,12000000.0
2009-07-08 23:50:00,5.36124,5.36267,5.36115,5.36196,10000000.0
2009-07-08 23:51:00,5.3611,5.3626,5.36065,5.36065,14000000.0
2009-07-08 23:52:00,5.36201,5.36348,5.36189,5.36231,13000000.0
2009-07-08 23:53:00,5.36194,5.36413,5.36128,5.36231,16000000.0
2009-07-08 23:54:00,5.36218,5.3629,5.36093,5.36093,13000000.0
2009-07-08 23:55:00,5.36152,5.36184,5.36043,5.36096,16000000.0
2009-07-08 23:56:00,5.36072,5.36188,5.36027,5.36104,12000000.0
2009-07-08 23:57:00,5.36095,5.36116,5.36024,5.36077,14000000.0
2009-07-08 23:58:00,5.36144,5.36176,5.3603,5.3603,16000000.0
2009-07-08 23:59:00,5.36114,5.36124,5.36052,5.36085,12000000.0
2009-07-09 00:00:00,5.36142,5.36254,5.36125,5.36129,17000000.0
2009-07-09 00:01:00,5.3628,5.3628,5.3608,5.3608,12000000.0
2009-07-09 00:02:00,5.36068,5.36117,5.36018,5.36063,11000000.0
2009-07-09 00:03:00,5.36055,5.36063,5.3604,5.3604,7000000.0
2009-07-09 00:04:00,5.36083,5.36194,5.36,5.36,16000000.0
2009-07-09 00:05:00,5.36001,5.36141,5.36001,5.361,17000000.0
2009-07-09 00:06:00,5.36085,5.36162,5.35972,5.35972,10000000.0
2009-07-09 00:07:00,5.36144,5.36144,5.35882,5.35896,19000000.0
2009-07-09 00:08:00,5.35889,5.36012,5.35874,5.35917,9000000.0
2009-07-09 00:09:00,5.35908,5.35967,5.35746,5.35749,19000000.0
2009-07-09 00:10:00,5.35686,5.35909,5.35686,5.3578,16000000.0
2009-07-09 00:11:00,5.35892,5.35926,5.35762,5.35773,9000000.0
2009-07-09 00:12:00,5.35921,5.35961,5.35843,5.35888,11000000.0
2009-07-09 00:13:00,5.35955,5.36028,5.35853,5.35942,8000000.0
2009-07-09 00:14:00,5.3593,5.35943,5.3592,5.35943,9000000.0
2009-07-09 00:15:00,5.35947,5.35961,5.35787,5.35787,15000000.0
2009-07-09 00:16:00,5.35818,5.35841,5.35786,5.35807,18000000.0
2009-07-09 00:17:00,5.35869,5.35943,5.35858,5.35875,21000000.0
2009-07-09 00:18:00,5.35902,5.35957,5.35819,5.35892,16000000.0
2009-07-09 00:19:00,5.35973,5.35977,5.3578,5.35785,12000000.0
2009-07-09 00:20:00,5.35798,5.35937,5.35788,5.35817,13000000.0
2009-07-09 00:21:00,5.3587,5.35975,5.35762,5.35762,13000000.0
2009-07-09 00:22:00,5.35738,5.35869,5.35709,5.35869,13000000.0
2009-07-09 00:23:00,5.35786,5.35818,5.35647,5.35757,11000000.0
2009-07-09 00:24:00,5.3564,5.35758,5.3564,5.35699,10000000.0
2009-07-09 00:25:00,5.35851,5.35851,5.35643,5.35755,16000000.0
2009-07-09 00:26:00,5.35801,5.35807,5.35672,5.35724,13000000.0
2009-07-09 00:27:00,5.35702,5.35786,5.35643,5.35702,16000000.0
2009-07-09 00:28:00,5.35712,5.35916,5.35712,5.35761,13000000.0
2009-07-09 00:29:00,5.35796,5.35813,5.35795,5.35808,10000000.0
2009-07-09 00:30:00,5.35822,5.35877,5.35726,5.35847,15000000.0
2009-07-09 00:31:00,5.35769,5.35862,5.35729,5.3579,18000000.0
2009-07-09 00:32:00,5.35808,5.36005,5.35808,5.35954,14000000.0
2009-07-09 00:33:00,5.35873,5.36058,5.35873,5.35923,13000000.0
2009-07-09 00:34:00,5.35939,5.35943,5.35906,5.35943,11000000.0
2009-07-09 00:35:00,5.35977,5.36015,5.35901,5.35918,13000000.0
2009-07-09 00:36:00,5.35912,5.36,5.3584,5.3584,12000000.0
2009-07-09 00:37:00,5.35941,5.36012,5.35867,5.35867,10000000.0
2009-07-09 00:38:00,5.35997,5.36076,5.35929,5.35949,11000000.0
2009-07-09 00:39:00,5.36028,5.36054,5.35877,5.35877,16000000.0
2009-07-09 00:40:00,5.35943,5.36036,5.35902,5.36021,10000000.0
2009-07-09 00:41:00,5.36027,5.36057,5.35926,5.35926,15000000.0
2009-07-09 00:42:00,5.35901,5.36018,5.35878,5.35878,10000000.0
2009-07-09 00:43:00,5.35969,5.36013,5.35933,5.35966,8000000.0
2009-07-09 00:44:00,5.35987,5.35998,5.35905,5.35965,7000000.0
2009-07-09 00:45:00,5.35946,5.36053,5.35885,5.36053,10000000.0
2009-07-09 00:46:00,5.3592,5.36085,5.3592,5.35979,18000000.0
2009-07-09 00:47:00,5.36019,5.36069,5.35915,5.35964,18000000.0
2009-07-09 00:48:00,5.36084,5.36084,5.3593,5.36005,15000000.0
2009-07-09 00:49:00,5.36025,5.36081,5.35923,5.35989,19000000.0
2009-07-09 00:50:00,5.36048,5.36163,5.35972,5.3602,15000000.0
2009-07-09 00:51:00,5.36082,5.36101,5.36007,5.36007,12000000.0
2009-07-09 00:52:00,5.36133,5.36133,5.35943,5.35951,15000000.0
2009-07-09 00:53:00,5.35995,5.36022,5.3594,5.36016,9000000.0
2009-07-09 00:54:00,5.35887,5.36041,5.35887,5.36015,17000000.0
2009-07-09 00:55:00,5.36011,5.36058,5.35932,5.35932,11000000.0
2009-07-09 00:56:00,5.3611,5.3611,5.35888,5.36105,23000000.0
2009-07-09 00:57:00,5.35983,5.36102,5.35938,5.35968,11000000.0
2009-07-09 00:58:00,5.35924,5.36069,5.35923,5.35971,11000000.0
2009-07-09 00:59:00,5.36047,5.36047,5.3588,5.35915,11000000.0
2009-07-09 01:00:00,5.3603,5.36033,5.35858,5.35858,14000000.0
2009-07-09 01:01:00,5.35912,5.36028,5.35867,5.35915,9000000.0
2009-07-09 01:02:00,5.35821,5.35937,5.35782,5.35843,13000000.0
2009-07-09 01:03:00,5.35855,5.35912,5.35765,5.35871,18000000.0
2009-07-09 01:04:00,5.35858,5.35994,5.35828,5.35946,11000000.0
2009-07-09 01:05:00,5.3608,5.3608,5.35918,5.35973,13000000.0
2009-07-09 01:06:00,5.35981,5.36111,5.35981,5.36024,9000000.0
2009-07-09 01:07:00,5.35958,5.36122,5.35948,5.36086,15000000.0
2009-07-09 01:08:00,5.36073,5.36101,5.35926,5.35926,15000000.0
2009-07-09 01:09:00,5.36092,5.36148,5.35973,5.35973,14000000.0
2009-07-09 01:10:00,5.35984,5.36209,5.35984,5.36109,13000000.0
2009-07-09 01:11:00,5.3616,5.36264,5.3616,5.36264,7000000.0
2009-07-09 01:12:00,5.3623,5.36309,5.36126,5.36231,17000000.0
2009-07-09 01:13:00,5.36186,5.36281,5.36176,5.36281,18000000.0
2009-07-09 01:14:00,5.36293,5.3631,5.36135,5.36304,14000000.0
2009-07-09 01:15:00,5.36203,5.36296,5.36157,5.36226,10000000.0
2009-07-09 01:16:00,5.36171,5.3629,5.36147,5.36163,18000000.0
2009-07-09 01:17:00,5.36248,5.3634,5.36176,5.36335,16000000.0
2009-07-09 01:18:00,5.36332,5.36387,5.36223,5.36317,13000000.0
2009-07-09 01:19:00,5.36261,5.36373,5.36202,5.36256,12000000.0
2009-07-09 01:20:00,5.36325,5.36345,5.36198,5.36316,15000000.0
2009-07-09 01:21:00,5.36224,5.36367,5.36224,5.36284,14000000.0
2009-07-09 01:22:00,5.36279,5.36412,5.36269,5.36329,13000000.0
2009-07-09 01:23:00,5.3628,5.36362,5.36278,5.36313,14000000.0
2009-07-09 01:24:00,5.36297,5.36372,5.36257,5.36315,15000000.0
2009-07-09 01:25:00,5.36372,5.36403,5.36293,5.36399,17000000.0
2009-07-09 01:26:00,5.36277,5.36425,5.36277,5.36384,14000000.0
2009-07-09 01:27:00,5.3646,5.36513,5.36286,5.36376,13000000.0
2009-07-09 01:28:00,5.36478,5.36608,5.36412,5.36608,9000000.0
2009-07-09 01:29:00,5.36491,5.36664,5.36491,5.36664,11000000.0
2009-07-09 01:30:00,5.36606,5.36606,5.36383,5.36448,20000000.0
2009-07-09 01:31:00,5.36402,5.3652,5.3636,5.36378,9000000.0
2009-07-09 01:32:00,5.36305,5.36448,5.36305,5.36448,7000000.0
2009-07-09 01:33:00,5.3638,5.36512,5.36308,5.36512,13000000.0
2009-07-09 01:34:00,5.36462,5.36502,5.36355,5.36471,10000000.0
2009-07-09 01:35:00,5.36497,5.36548,5.36374,5.36392,17000000.0
2009-07-09 01:36:00,5.36389,5.3652,5.36383,5.36416,16000000.0
2009-07-09 01:37:00,5.36341,5.36517,5.36341,5.36357,13000000.0
2009-07-09 01:38:00,5.36399,5.3653,5.36358,5.3641,15000000.0
2009-07-09 01:39:00,5.36441,5.36554,5.36386,5.36439,13000000.0
2009-07-09 01:40:00,5.36429,5.3665,5.36347,5.36539,14000000.0
2009-07-09 01:41:00,5.36556,5.36564,5.36372,5.36436,12000000.0
2009-07-09 01:42:00,5.3638,5.36576,5.3635,5.36374,14000000.0
2009-07-09 01:43:00,5.36277,5.3648,5.36277,5.36445,18000000.0
2009-07-09 01:44:00,5.36476,5.36568,5.36348,5.36539,12000000.0
2009-07-09 01:45:00,5.36519,5.36618,5.36381,5.36419,19000000.0
2009-07-09 01:46:00,5.36596,5.36768,5.36507,5.36764,15000000.0
2009-07-09 01:47:00,5.36752,5.36768,5.36662,5.36738,10000000.0
2009-07-09 01:48:00,5.3674,5.36745,5.36588,5.36734,14000000.0
2009-07-09 01:49:00,5.36718,5.36741,5.36563,5.36614,16000000.0
2009-07-09 01:50:00,5.36557,5.36726,5.36539,5.36647,18000000.0
2009-07-09 01:51:00,5.36603,5.36665,5.36497,5.36573,16000000.0
2009-07-09 01:52:00,5.36597,5.36597,5.36385,5.36451,10000000.0
2009-07-09 01:53:00,5.36366,5.36549,5.36304,5.36505,15000000.0
2009-07-09 01:54:00,5.36478,5.36501,5.36358,5.36419,14000000.0
2009-07-09 01:55:00,5.36423,5.36531,5.36411,5.36411,14000000.0
2009-07-09 01:56:00,5.36451,5.36567,5.36413,5.36489,8000000.0
2009-07-09 01:57:00,5.36547,5.36588,5.36449,5.36515,10000000.0
2009-07-09 01:58:00,5.36464,5.36544,5.36421,5.36498,21000000.0
2009-07-09 01:59:00,5.36518,5.36612,5.36484,5.36579,16000000.0
2009-07-09 02:00:00,5.36627,5.36635,5.36615,5.36615,11000000.0
2009-07-09 02:01:00,5.3655,5.36598,5.36489,5.36593,11000000.0
2009-07-09 02:02:00,5.36526,5.3666,5.36507,5.366,13000000.0
2009-07-09 02:03:00,5.36615,5.36615,5.36207,5.36207,8000000.0
2009-07-09 02:04:00,5.36302,5.36302,5.36051,5.36129,18000000.0
2009-07-09 02:05:00,5.36176,5.36235,5.36016,5.36016,14000000.0
2009-07-09 02:06:00,5.36168,5.36348,5.36138,5.36225,18000000.0
2009-07-09 02:07:00,5.36212,5.36433,5.36212,5.36378,12000000.0
2009-07-09 02:08:00,5.36414,5.36487,5.36282,5.36487,12000000.0
2009-07-09 02:09:00,5.36486,5.36556,5.36473,5.36523,11000000.0
2009-07-09 02:10:00,5.36582,5.36689,5.36582,5.36609,10000000.0
2009-07-09 02:11:00,5.36527,5.3665,5.36464,5.36647,16000000.0
2009-07-09 02:12:00,5.36634,5.3664,5.36333,5.36476,17000000.0
2009-07-09 02:13:00,5.36426,5.36612,5.36406,5.36534,9000000.0
2009-07-09 02:14:00,5.366,5.366,5.36435,5.36497,16000000.0
2009-07-09 02:15:00,5.36474,5.36474,5.36278,5.36401,15000000.0
2009-07-09 02:16:00,5.36418,5.36432,5.36286,5.36286,16000000.0
2009-07-09 02:17:00,5.36176,5.36379,5.36026,5.36239,14000000.0
2009-07-09 02:18:00,5.36224,5.36394,5.36174,5.36339,16000000.0
2009-07-09 02:19:00,5.36211,5.36297,5.36186,5.36186,11000000.0
2009-07-09 02:20:00,5.36227,5.36274,5.36109,5.36109,10000000.0
2009-07-09 02:21:00,5.36217,5.36262,5.36103,5.3617,18000000.0
2009-07-09 02:22:00,5.36124,5.36215,5.35934,5.35934,15000000.0
2009-07-09 02:23:00,5.35935,5.36065,5.35885,5.35923,16000000.0
2009-07-09 02:24:00,5.35993,5.36004,5.35852,5.35955,12000000.0
2009-07-09 02:25:00,5.36055,5.36055,5.35836,5.35851,18000000.0
2009-07-09 02:26:00,5.3581,5.35938,5.35783,5.35868,8000000.0
2009-07-09 02:27:00,5.35829,5.35834,5.35675,5.35765,12000000.0
2009-07-09 02:28:00,5.35702,5.35823,5.35555,5.35823,15000000.0
2009-07-09 02:29:00,5.35749,5.35883,5.35702,5.35702,15000000.0
2009-07-09 02:30:00,5.3581,5.35832,5.35621,5.35699,19000000.0
2009-07-09 02:31:00,5.35812,5.35815,5.35672,5.3573,13000000.0
2009-07-09 02:32:00,5.35721,5.35774,5.35587,5.35774,17000000.0
2009-07-09 02:33:00,5.35685,5.35779,5.35651,5.35763,10000000.0
2009-07-09 02:34:00,5.35699,5.35716,5.35533,5.35533,11000000.0
2009-07-09 02:35:00,5.35609,5.35609,5.35367,5.35593,14000000.0
2009-07-09 02:36:00,5.35503,5.35685,5.35476,5.35636,13000000.0
2009-07-09 02:37:00,5.35671,5.35723,5.35609,5.35715,9000000.0
2009-07-09 02:38:00,5.35715,5.35715,5.35458,5.35458,12000000.0
2009-07-09 02:39:00,5.35472,5.35619,5.35434,5.35517,11000000.0
2009-07-09 02:40:00,5.35617,5.35665,5.35529,5.35606,19000000.0
2009-07-09 02:41:00,5.35747,5.35793,5.35544,5.35645,12000000.0
2009-07-09 02:42:00,5.35713,5.35713,5.35569,5.35598,11000000.0
2009-07-09 02:43:00,5.35562,5.35603,5.35389,5.35514,12000000.0
2009-07-09 02:44:00,5.35487,5.35487,5.35376,5.35403,9000000.0
2009-07-09 02:45:00,5.35509,5.35553,5.35389,5.35553,13000000.0
2009-07-09 02:46:00,5.35434,5.35537,5.35425,5.35537,11000000.0
2009-07-09 02:47:00,5.35408,5.3563,5.35408,5.35501,10000000.0
2009-07-09 02:48:00,5.35692,5.35696,5.35534,5.35666,11000000.0
2009-07-09 02:49:00,5.35579,5.35722,5.35534,5.35622,10000000.0
2009-07-09 02:50:00,5.35556,5.35702,5.35538,5.35667,17000000.0
2009-07-09 02:51:00,5.35654,5.35722,5.35566,5.35668,15000000.0
2009-07-09 02:52:00,5.35743,5.35775,5.35583,5.35583,13000000.0
2009-07-09 02:53:00,5.35593,5.35738,5.35562,5.356,12000000.0
2009-07-09 02:54:00,5.35629,5.35792,5.35532,5.3566,13000000.0
2009-07-09 02:55:00,5.35718,5.35838,5.35572,5.35671,13000000.0
2009-07-09 02:56:00,5.35736,5.35879,5.35736,5.35838,13000000.0
2009-07-09 02:57:00,5.35862,5.35887,5.35744,5.35887,10000000.0
2009-07-09 02:58:00,5.35812,5.35827,5.35595,5.35598,15000000.0
2009-07-09 02:59:00,5.35596,5.35729,5.35545,5.35618,12000000.0
2009-07-09 03:00:00,5.35623,5.35681,5.35563,5.35672,17000000.0
2009-07-09 03:01:00,5.35549,5.35641,5.35513,5.35637,9000000.0
2009-07-09 03:02:00,5.35546,5.35626,5.35461,5.35598,15000000.0
2009-07-09 03:03:00,5.35566,5.35634,5.35514,5.35524,14000000.0
2009-07-09 03:04:00,5.35537,5.35788,5.35537,5.35641,11000000.0
2009-07-09 03:05:00,5.35664,5.35754,5.35556,5.35581,12000000.0
2009-07-09 03:06:00,5.35649,5.35649,5.35463,5.35552,12000000.0
2009-07-09 03:07:00,5.35682,5.35708,5.35503,5.35581,18000000.0
2009-07-09 03:08:00,5.35573,5.3562,5.35477,5.35477,9000000.0
2009-07-09 03:09:00,5.35453,5.35644,5.35421,5.35553,9000000.0
2009-07-09 03:10:00,5.35639,5.35656,5.35525,5.35642,11000000.0
2009-07-09 03:11:00,5.3561,5.3561,5.35468,5.35545,16000000.0
2009-07-09 03:12:00,5.35337,5.35495,5.35331,5.35495,8000000.0
2009-07-09 03:13:00,5.35384,5.35502,5.35328,5.35328,12000000.0
2009-07-09 03:14:00,5.35429,5.35555,5.35321,5.3549,16000000.0
2009-07-09 03:15:00,5.35393,5.35496,5.35302,5.35496,10000000.0
2009-07-09 03:16:00,5.35465,5.35583,5.35384,5.35485,16000000.0
2009-07-09 03:17:00,5.35571,5.35617,5.35387,5.35429,16000000.0
2009-07-09 03:18:00,5.35501,5.35551,5.35385,5.35385,9000000.0
2009-07-09 03:19:00,5.35397,5.35623,5.3537,5.3547,10000000.0
2009-07-09 03:20:00,5.35572,5.35633,5.35418,5.35418,20000000.0
2009-07-09 03:21:00,5.35509,5.3563,5.35418,5.3563,18000000.0
2009-07-09 03:22:00,5.35536,5.357,5.35424,5.35592,15000000.0
2009-07-09 03:23:00,5.35512,5.35601,5.35462,5.35533,15000000.0
2009-07-09 03:24:00,5.35514,5.35676,5.35514,5.35612,12000000.0
2009-07-09 03:25:00,5.35539,5.35638,5.35441,5.35491,15000000.0
2009-07-09 03:26:00,5.35516,5.35622,5.35404,5.35411,19000000.0
2009-07-09 03:27:00,5.35461,5.35461,5.35177,5.35281,8000000.0
2009-07-09 03:28:00,5.35304,5.35357,5.35142,5.35285,13000000.0
2009-07-09 03:29:00,5.34997,5.35196,5.34947,5.35114,9000000.0
2009-07-09 03:30:00,5.35026,5.35195,5.35001,5.35167,17000000.0
2009-07-09 03:31:00,5.35275,5.35275,5.34912,5.34927,7000000.0
2009-07-09 03:32:00,5.35006,5.35021,5.3483,5.34842,15000000.0
2009-07-09 03:33:00,5.34736,5.34898,5.34736,5.3487,14000000.0
2009-07-09 03:34:00,5.34858,5.34941,5.34698,5.34941,13000000.0
2009-07-09 03:35:00,5.34706,5.34879,5.3466,5.34773,9000000.0
2009-07-09 03:36:00,5.34682,5.34739,5.34625,5.34636,13000000.0
2009-07-09 03:37:00,5.3465,5.34859,5.3461,5.34761,13000000.0
2009-07-09 03:38:00,5.3473,5.34852,5.34652,5.34852,14000000.0
2009-07-09 03:39:00,5.34804,5.34832,5.34625,5.34737,11000000.0
2009-07-09 03:40:00,5.34696,5.34864,5.3465,5.34707,12000000.0
2009-07-09 03:41:00,5.34809,5.34893,5.34704,5.3489,19000000.0
2009-07-09 03:42:00,5.34801,5.34908,5.34767,5.34767,10000000.0
2009-07-09 03:43:00,5.34831,5.34857,5.34703,5.34762,12000000.0
2009-07-09 03:44:00,5.34671,5.34768,5.34589,5.34654,12000000.0
2009-07-09 03:45:00,5.3476,5.34862,5.34654,5.34857,14000000.0
2009-07-09 03:46:00,5.34666,5.3484,5.34666,5.34836,13000000.0
2009-07-09 03:47:00,5.34738,5.34881,5.34724,5.34839,9000000.0
2009-07-09 03:48:00,5.34836,5.34905,5.3478,5.34905,8000000.0
2009-07-09 03:49:00,5.34877,5.3497,5.348,5.3484,19000000.0
2009-07-09 03:50:00,5.35007,5.35035,5.3484,5.34979,12000000.0
2009-07-09 03:51:00,5.34837,5.34928,5.34703,5.34805,15000000.0
2009-07-09 03:52:00,5.34752,5.34922,5.34746,5.3485,11000000.0
2009-07-09 03:53:00,5.34897,5.34897,5.3467,5.34719,12000000.0
2009-07-09 03:54:00,5.34561,5.34778,5.34549,5.34677,12000000.0
2009-07-09 03:55:00,5.34611,5.34729,5.34592,5.34674,12000000.0
2009-07-09 03:56:00,5.34589,5.347,5.34548,5.34696,14000000.0
2009-07-09 03:57:00,5.3458,5.34633,5.34515,5.34617,15000000.0
2009-07-09 03:58:00,5.34602,5.34665,5.34482,5.34523,12000000.0
2009-07-09 03:59:00,5.34539,5.34776,5.34539,5.34758,17000000.0
2009-07-09 04:00:00,5.34732,5.3486,5.3466,5.34735,14000000.0
2009-07-09 04:01:00,5.34847,5.34937,5.34688,5.349,13000000.0
2009-07-09 04:02:00,5.34825,5.35046,5.34825,5.34997,16000000.0
2009-07-09 04:03:00,5.34907,5.35102,5.34907,5.35102,14000000.0
2009-07-09 04:04:00,5.3508,5.3508,5.349,5.34956,19000000.0
2009-07-09 04:05:00,5.35025,5.3509,5.34916,5.35006,12000000.0
2009-07-09 04:06:00,5.3519,5.3519,5.35029,5.35136,18000000.0
2009-07-09 04:07:00,5.35207,5.35207,5.3497,5.3497,16000000.0
2009-07-09 04:08:00,5.35157,5.35163,5.34996,5.35043,8000000.0
2009-07-09 04:09:00,5.35084,5.35143,5.34958,5.34958,13000000.0
2009-07-09 04:10:00,5.34968,5.3507,5.34916,5.35067,14000000.0
2009-07-09 04:11:00,5.35,5.35095,5.34958,5.35033,18000000.0
2009-07-09 04:12:00,5.3507,5.35159,5.34997,5.35095,10000000.0
2009-07-09 04:13:00,5.35263,5.3535,5.35205,5.3528,14000000.0
2009-07-09 04:14:00,5.35214,5.35274,5.35152,5.35271,20000000.0
2009-07-09 04:15:00,5.35176,5.35321,5.35109,5.35109,14000000.0
2009-07-09 04:16:00,5.35254,5.35276,5.35103,5.35103,15000000.0
2009-07-09 04:17:00,5.35177,5.35192,5.34992,5.35047,22000000.0
2009-07-09 04:18:00,5.34906,5.35085,5.34906,5.34999,17000000.0
2009-07-09 04:19:00,5.34974,5.35138,5.34962,5.35072,12000000.0
2009-07-09 04:20:00,5.35014,5.35138,5.34929,5.35004,17000000.0
2009-07-09 04:21:00,5.35124,5.35161,5.34983,5.34983,13000000.0
2009-07-09 04:22:00,5.35102,5.35107,5.34922,5.35088,14000000.0
2009-07-09 04:23:00,5.35099,5.35101,5.34915,5.34928,9000000.0
2009-07-09 04:24:00,5.35087,5.35167,5.34947,5.3511,9000000.0
2009-07-09 04:25:00,5.35129,5.35221,5.35102,5.35131,13000000.0
2009-07-09 04:26:00,5.35085,5.35255,5.35031,5.35201,12000000.0
2009-07-09 04:27:00,5.35135,5.35161,5.34948,5.34948,16000000.0
2009-07-09 04:28:00,5.34865,5.35009,5.34834,5.34969,11000000.0
2009-07-09 04:29:00,5.34867,5.35019,5.34867,5.34921,20000000.0
2009-07-09 04:30:00,5.34899,5.35072,5.34899,5.35035,16000000.0
2009-07-09 04:31:00,5.35062,5.35062,5.3487,5.3491,12000000.0
2009-07-09 04:32:00,5.35051,5.3512,5.35007,5.35007,11000000.0
2009-07-09 04:33:00,5.35157,5.35178,5.35006,5.35091,14000000.0
2009-07-09 04:34:00,5.35051,5.35165,5.34951,5.34951,11000000.0
2009-07-09 04:35:00,5.34976,5.3506,5.34859,5.34914,14000000.0
2009-07-09 04:36:00,5.34982,5.35091,5.3498,5.35029,11000000.0
2009-07-09 04:37:00,5.34995,5.35104,5.34893,5.35006,15000000.0
2009-07-09 04:38:00,5.3491,5.35,5.34895,5.34906,7000000.0
2009-07-09 04:39:00,5.34942,5.35102,5.34937,5.35102,19000000.0
2009-07-09 04:40:00,5.35011,5.35093,5.34947,5.35093,14000000.0
2009-07-09 04:41:00,5.35044,5.35115,5.34985,5.35007,12000000.0
2009-07-09 04:42:00,5.35005,5.35009,5.34821,5.34821,11000000.0
2009-07-09 04:43:00,5.34941,5.34972,5.34838,5.34887,15000000.0
2009-07-09 04:44:00,5.34881,5.35036,5.34848,5.34871,13000000.0
2009-07-09 04:45:00,5.34979,5.34988,5.34853,5.34985,19000000.0
2009-07-09 04:46:00,5.34979,5.35091,5.34934,5.3501,14000000.0
2009-07-09 04:47:00,5.35039,5.35115,5.34991,5.35115,7000000.0
2009-07-09 04:48:00,5.35116,5.35196,5.34993,5.35107,14000000.0
2009-07-09 04:49:00,5.35021,5.35248,5.35021,5.35097,12000000.0
2009-07-09 04:50:00,5.35133,5.35173,5.35059,5.35123,9000000.0
2009-07-09 04:51:00,5.35153,5.35227,5.35113,5.35162,16000000.0
2009-07-09 04:52:00,5.35175,5.35212,5.35105,5.35111,14000000.0
2009-07-09 04:53:00,5.35109,5.3525,5.35109,5.35184,12000000.0
2009-07-09 04:54:00,5.35157,5.35261,5.35083,5.35083,9000000.0
2009-07-09 04:55:00,5.35075,5.35222,5.35028,5.35222,19000000.0
2009-07-09 04:56:00,5.35266,5.35299,5.35157,5.35201,17000000.0
2009-07-09 04:57:00,5.35168,5.35254,5.35116,5.35154,15000000.0
2009-07-09 04:58:00,5.35085,5.35115,5.35017,5.35017,7000000.0
2009-07-09 04:59:00,5.35056,5.35109,5.34989,5.35093,10000000.0
2009-07-09 05:00:00,5.3495,5.35176,5.3495,5.35133,19000000.0
2009-07-09 05:01:00,5.34988,5.35115,5.34966,5.35013,8000000.0
2009-07-09 05:02:00,5.35027,5.35074,5.34996,5.34996,8000000.0
2009-07-09 05:03:00,5.34965,5.35064,5.34963,5.35003,13000000.0
2009-07-09 05:04:00,5.3509,5.35097,5.34939,5.35083,16000000.0
2009-07-09 05:05:00,5.34934,5.34971,5.34831,5.34929,17000000.0
2009-07-09 05:06:00,5.34984,5.35022,5.34821,5.34929,15000000.0
2009-07-09 05:07:00,5.34935,5.34936,5.34839,5.34839,9000000.0
2009-07-09 05:08:00,5.34847,5.35003,5.34847,5.34923,14000000.0
2009-07-09 05:09:00,5.34859,5.34975,5.34848,5.34955,15000000.0
2009-07-09 05:10:00,5.34841,5.34987,5.34839,5.34903,13000000.0
2009-07-09 05:11:00,5.34865,5.34959,5.34799,5.34915,13000000.0
2009-07-09 05:12:00,5.34777,5.34961,5.34776,5.34845,15000000.0
2009-07-09 05:13:00,5.34896,5.34928,5.34801,5.34858,14000000.0
2009-07-09 05:14:00,5.34894,5.34925,5.34786,5.3483,13000000.0
2009-07-09 05:15:00,5.34849,5.35012,5.3482,5.34934,15000000.0
2009-07-09 05:16:00,5.34868,5.35027,5.34868,5.35008,12000000.0
2009-07-09 05:17:00,5.35051,5.35093,5.34941,5.34991,13000000.0
2009-07-09 05:18:00,5.34978,5.35068,5.34843,5.34973,14000000.0
2009-07-09 05:19:00,5.34859,5.34929,5.34849,5.34869,9000000.0
2009-07-09 05:20:00,5.34883,5.34953,5.3476,5.34862,12000000.0
2009-07-09 05:21:00,5.34848,5.34858,5.34684,5.34755,9000000.0
2009-07-09 05:22:00,5.34703,5.34953,5.34703,5.34876,13000000.0
2009-07-09 05:23:00,5.34917,5.35027,5.34859,5.34892,9000000.0
2009-07-09 05:24:00,5.34961,5.34981,5.34835,5.3489,13000000.0
2009-07-09 05:25:00,5.34977,5.35027,5.34894,5.34897,10000000.0
2009-07-09 05:26:00,5.34992,5.35129,5.34949,5.35039,11000000.0
2009-07-09 05:27:00,5.3498,5.35085,5.34875,5.34955,20000000.0
2009-07-09 05:28:00,5.34995,5.35026,5.34939,5.34964,11000000.0
2009-07-09 05:29:00,5.34972,5.35063,5.34922,5.34989,8000000.0
2009-07-09 05:30:00,5.3502,5.3502,5.34986,5.34986,13000000.0
2009-07-09 05:31:00,5.34965,5.35064,5.34892,5.35053,12000000.0
2009-07-09 05:32:00,5.34986,5.3524,5.3496,5.34969,14000000.0
2009-07-09 05:33:00,5.35056,5.35345,5.35056,5.35345,10000000.0
2009-07-09 05:34:00,5.35205,5.35416,5.35205,5.35354,14000000.0
2009-07-09 05:35:00,5.35362,5.35449,5.35236,5.3537,16000000.0
2009-07-09 05:36:00,5.35277,5.35389,5.35265,5.35333,11000000.0
2009-07-09 05:37:00,5.35251,5.3537,5.35223,5.35301,14000000.0
2009-07-09 05:38:00,5.35188,5.35286,5.35123,5.35144,12000000.0
2009-07-09 05:39:00,5.35169,5.35207,5.35092,5.35191,16000000.0
2009-07-09 05:40:00,5.35182,5.35367,5.35126,5.35312,15000000.0
2009-07-09 05:41:00,5.35192,5.35317,5.35171,5.35171,11000000.0
2009-07-09 05:42:00,5.35141,5.35256,5.35139,5.35221,20000000.0
2009-07-09 05:43:00,5.35262,5.353,5.351,5.35237,13000000.0
2009-07-09 05:44:00,5.35193,5.35216,5.3494,5.35082,10000000.0
2009-07-09 05:45:00,5.35133,5.35267,5.3512,5.35267,9000000.0
2009-07-09 05:46:00,5.35252,5.35314,5.35146,5.3521,24000000.0
2009-07-09 05:47:00,5.35229,5.353,5.35123,5.35123,16000000.0
2009-07-09 05:48:00,5.3524,5.3532,5.35177,5.3532,8000000.0
2009-07-09 05:49:00,5.35275,5.353,5.35108,5.35108,7000000.0
2009-07-09 05:50:00,5.35129,5.35334,5.35129,5.35237,11000000.0
2009-07-09 05:51:00,5.35221,5.35289,5.35194,5.35264,18000000.0
2009-07-09 05:52:00,5.35404,5.35407,5.35246,5.35326,9000000.0
2009-07-09 05:53:00,5.35253,5.35422,5.35206,5.353,15000000.0
2009-07-09 05:54:00,5.35248,5.3534,5.35207,5.35207,14000000.0
2009-07-09 05:55:00,5.35371,5.35371,5.35215,5.35308,15000000.0
2009-07-09 05:56:00,5.35251,5.35338,5.35153,5.35287,23000000.0
2009-07-09 05:57:00,5.35244,5.35291,5.35164,5.35268,17000000.0
2009-07-09 05:58:00,5.35264,5.35321,5.35203,5.35321,11000000.0
2009-07-09 05:59:00,5.35161,5.35356,5.35161,5.35307,13000000.0
2009-07-09 06:00:00,5.35218,5.35411,5.35192,5.35199,18000000.0
2009-07-09 06:01:00,5.35298,5.35323,5.35162,5.35162,9000000.0
2009-07-09 06:02:00,5.35241,5.35245,5.35098,5.35118,16000000.0
2009-07-09 06:03:00,5.35175,5.35282,5.35103,5.35265,12000000.0
2009-07-09 06:04:00,5.35171,5.35254,5.35059,5.35254,17000000.0
2009-07-09 06:05:00,5.35129,5.35236,5.35115,5.35184,11000000.0
2009-07-09 06:06:00,5.35245,5.35256,5.35095,5.35123,14000000.0
2009-07-09 06:07:00,5.35211,5.35294,5.35138,5.35138,13000000.0
2009-07-09 06:08:00,5.35254,5.35329,5.35221,5.35329,13000000.0
2009-07-09 06:09:00,5.35235,5.35235,5.35075,5.35178,11000000.0
2009-07-09 06:10:00,5.35189,5.35249,5.35127,5.3513,8000000.0
2009-07-09 06:11:00,5.35222,5.35305,5.35153,5.35186,17000000.0
2009-07-09 06:12:00,5.35178,5.35331,5.35137,5.35174,13000000.0
2009-07-09 06:13:00,5.35198,5.35306,5.35103,5.35238,13000000.0
2009-07-09 06:14:00,5.35127,5.35197,5.35006,5.35031,11000000.0
2009-07-09 06:15:00,5.35148,5.35148,5.34825,5.34939,16000000.0
2009-07-09 06:16:00,5.34839,5.35062,5.34839,5.35062,13000000.0
2009-07-09 06:17:00,5.3504,5.3522,5.34934,5.35072,18000000.0
2009-07-09 06:18:00,5.35102,5.35234,5.35017,5.35017,11000000.0
2009-07-09 06:19:00,5.35148,5.35184,5.3501,5.35054,7000000.0
2009-07-09 06:20:00,5.35026,5.35118,5.34962,5.35077,17000000.0
2009-07-09 06:21:00,5.35097,5.35116,5.34967,5.35084,13000000.0
2009-07-09 06:22:00,5.35038,5.35154,5.35008,5.35023,19000000.0
2009-07-09 06:23:00,5.35048,5.35131,5.34953,5.3505,19000000.0
2009-07-09 06:24:00,5.35131,5.35131,5.3499,5.3504,20000000.0
2009-07-09 06:25:00,5.34983,5.35074,5.34973,5.35074,8000000.0
2009-07-09 06:26:00,5.35001,5.35093,5.34965,5.35063,19000000.0
2009-07-09 06:27:00,5.34993,5.35024,5.34868,5.34868,12000000.0
2009-07-09 06:28:00,5.3486,5.35012,5.3486,5.34954,10000000.0
2009-07-09 06:29:00,5.34916,5.35005,5.34847,5.34879,10000000.0
2009-07-09 06:30:00,5.34948,5.35009,5.34858,5.34936,12000000.0
2009-07-09 06:31:00,5.34881,5.35109,5.34881,5.35109,15000000.0
2009-07-09 06:32:00,5.3498,5.35151,5.3494,5.34995,11000000.0
2009-07-09 06:33:00,5.35052,5.35161,5.34912,5.35027,13000000.0
2009-07-09 06:34:00,5.35071,5.35072,5.3491,5.3491,7000000.0
2009-07-09 06:35:00,5.35013,5.35057,5.34942,5.35033,11000000.0
2009-07-09 06:36:00,5.34991,5.3502,5.34886,5.34936,7000000.0
2009-07-09 06:37:00,5.34966,5.34966,5.34802,5.34804,9000000.0
2009-07-09 06:38:00,5.34898,5.34965,5.34664,5.34748,11000000.0
2009-07-09 06:39:00,5.34796,5.34827,5.34731,5.34827,14000000.0
2009-07-09 06:40:00,5.34687,5.34837,5.34687,5.34829,12000000.0
2009-07-09 06:41:00,5.34716,5.34843,5.34669,5.3467,17000000.0
2009-07-09 06:42:00,5.34666,5.3481,5.34666,5.3476,13000000.0
2009-07-09 06:43:00,5.34849,5.34944,5.34804,5.34928,11000000.0
2009-07-09 06:44:00,5.3497,5.35021,5.34788,5.34985,15000000.0
2009-07-09 06:45:00,5.35032,5.35032,5.34953,5.34989,10000000.0
2009-07-09 06:46:00,5.35002,5.35024,5.34742,5.34841,14000000.0
2009-07-09 06:47:00,5.34719,5.34858,5.34707,5.34858,10000000.0
2009-07-09 06:48:00,5.34914,5.34964,5.34803,5.34863,13000000.0
2009-07-09 06:49:00,5.34875,5.34923,5.34725,5.34824,15000000.0
2009-07-09 06:50:00,5.34637,5.34806,5.34621,5.34749,16000000.0
2009-07-09 06:51:00,5.34793,5.34821,5.34638,5.34793,14000000.0
2009-07-09 06:52:00,5.34845,5.34845,5.34673,5.34673,10000000.0
2009-07-09 06:53:00,5.34752,5.34856,5.34694,5.348,12000000.0
2009-07-09 06:54:00,5.34748,5.34864,5.3473,5.3478,14000000.0
2009-07-09 06:55:00,5.34723,5.34885,5.34723,5.34772,18000000.0
2009-07-09 06:56:00,5.34788,5.34896,5.34756,5.34848,19000000.0
2009-07-09 06:57:00,5.34887,5.34965,5.34807,5.34807,8000000.0
2009-07-09 06:58:00,5.34975,5.34979,5.34871,5.34922,10000000.0
2009-07-09 06:59:00,5.34942,5.35036,5.34842,5.34908,17000000.0
2009-07-09 07:00:00,5.35095,5.35095,5.34818,5.34928,11000000.0
2009-07-09 07:01:00,5.34865,5.34977,5.34843,5.34862,11000000.0
2009-07-09 07:02:00,5.34883,5.35053,5.34883,5.35007,13000000.0
2009-07-09 07:03:00,5.35065,5.35099,5.34948,5.34962,12000000.0
2009-07-09 07:04:00,5.35037,5.35259,5.35026,5.35251,18000000.0
2009-07-09 07:05:00,5.3524,5.35411,5.35114,5.35298,12000000.0
2009-07-09 07:06:00,5.35246,5.35351,5.35175,5.35348,15000000.0
2009-07-09 07:07:00,5.35378,5.35378,5.35223,5.35256,11000000.0
2009-07-09 07:08:00,5.3534,5.35355,5.35158,5.35278,9000000.0
2009-07-09 07:09:00,5.35211,5.35253,5.35161,5.35231,15000000.0
2009-07-09 07:10:00,5.35218,5.3522,5.35061,5.35153,19000000.0
2009-07-09 07:11:00,5.35167,5.35167,5.35046,5.35046,9000000.0
2009-07-09 07:12:00,5.35108,5.35108,5.34867,5.34913,12000000.0
2009-07-09 07:13:00,5.34995,5.35095,5.34956,5.35038,19000000.0
2009-07-09 07:14:00,5.34889,5.35028,5.34862,5.34928,8000000.0
2009-07-09 07:15:00,5.34922,5.35047,5.34832,5.34999,16000000.0
2009-07-09 07:16:00,5.34889,5.35166,5.34861,5.34887,18000000.0
2009-07-09 07:17:00,5.34945,5.35022,5.34826,5.34932,22000000.0
2009-07-09 07:18:00,5.34869,5.34991,5.34792,5.34826,16000000.0
2009-07-09 07:19:00,5.34818,5.34923,5.34753,5.34809,17000000.0
2009-07-09 07:20:00,5.34745,5.34946,5.34745,5.34946,14000000.0
2009-07-09 07:21:00,5.34969,5.3507,5.34893,5.3507,16000000.0
2009-07-09 07:22:00,5.3492,5.35001,5.34867,5.3492,14000000.0
2009-07-09 07:23:00,5.35055,5.35055,5.34846,5.35048,17000000.0
2009-07-09 07:24:00,5.34993,5.34993,5.34854,5.34854,9000000.0
2009-07-09 07:25:00,5.34927,5.34927,5.34752,5.34914,13000000.0
2009-07-09 07:26:00,5.34955,5.34968,5.34743,5.34743,13000000.0
2009-07-09 07:27:00,5.34858,5.34914,5.3481,5.34902,7000000.0
2009-07-09 07:28:00,5.34849,5.34956,5.34841,5.34869,18000000.0
2009-07-09 07:29:00,5.34899,5.34899,5.34801,5.3483,8000000.0
2009-07-09 07:30:00,5.34779,5.34961,5.34713,5.34786,16000000.0
2009-07-09 07:31:00,5.34884,5.3491,5.34727,5.3483,15000000.0
2009-07-09 07:32:00,5.34735,5.34921,5.34735,5.34773,13000000.0
2009-07-09 07:33:00,5.34841,5.34902,5.34662,5.34662,8000000.0
2009-07-09 07:34:00,5.34766,5.34766,5.34662,5.34679,11000000.0
2009-07-09 07:35:00,5.34714,5.34875,5.34706,5.34791,16000000.0
2009-07-09 07:36:00,5.34749,5.34811,5.34661,5.34661,11000000.0
2009-07-09 07:37:00,5.34772,5.34976,5.34772,5.34949,17000000.0
2009-07-09 07:38:00,5.34905,5.35011,5.34868,5.3497,9000000.0
2009-07-09 07:39:00,5.34987,5.3515,5.34987,5.3515,12000000.0
2009-07-09 07:40:00,5.35136,5.35136,5.34994,5.34994,14000000.0
2009-07-09 07:41:00,5.35143,5.35194,5.35015,5.35194,14000000.0
2009-07-09 07:42:00,5.35022,5.35121,5.35013,5.35064,8000000.0
2009-07-09 07:43:00,5.35198,5.35227,5.35058,5.35058,15000000.0
2009-07-09 07:44:00,5.35178,5.35201,5.35029,5.35141,13000000.0
2009-07-09 07:45:00,5.35138,5.35138,5.34766,5.34766,19000000.0
2009-07-09 07:46:00,5.34813,5.34851,5.3474,5.34825,11000000.0
2009-07-09 07:47:00,5.34837,5.34837,5.34403,5.34447,16000000.0
2009-07-09 07:48:00,5.34335,5.3437,5.34019,5.34019,9000000.0
2009-07-09 07:49:00,5.33857,5.34378,5.33857,5.34378,11000000.0
2009-07-09 07:50:00,5.34476,5.34524,5.34081,5.34455,11000000.0
2009-07-09 07:51:00,5.34404,5.34523,5.34163,5.34297,13000000.0
2009-07-09 07:52:00,5.34124,5.34382,5.34078,5.34255,14000000.0
2009-07-09 07:53:00,5.34191,5.34211,5.34064,5.34211,10000000.0
2009-07-09 07:54:00,5.34097,5.34345,5.34077,5.34227,17000000.0
2009-07-09 07:55:00,5.34268,5.34369,5.34188,5.34362,10000000.0
2009-07-09 07:56:00,5.34391,5.34391,5.34272,5.34311,11000000.0
2009-07-09 07:57:00,5.34364,5.34508,5.3426,5.34508,11000000.0
2009-07-09 07:58:00,5.34549,5.3458,5.34313,5.34313,24000000.0
2009-07-09 07:59:00,5.34424,5.34482,5.3429,5.3437,11000000.0
2009-07-09 08:00:00,5.34378,5.34378,5.34138,5.34144,14000000.0
2009-07-09 08:01:00,5.34226,5.34268,5.34081,5.34183,15000000.0
2009-07-09 08:02:00,5.34111,5.34336,5.34111,5.34298,16000000.0
2009-07-09 08:03:00,5.3434,5.34414,5.34214,5.34414,10000000.0
2009-07-09 08:04:00,5.34523,5.34622,5.34378,5.34378,13000000.0
2009-07-09 08:05:00,5.3459,5.34654,5.34342,5.34396,18000000.0
2009-07-09 08:06:00,5.34297,5.34528,5.34297,5.34471,14000000.0
2009-07-09 08:07:00,5.34407,5.34407,5.34238,5.34238,11000000.0
2009-07-09 08:08:00,5.34451,5.34499,5.3428,5.34421,19000000.0
2009-07-09 08:09:00,5.34398,5.34423,5.34311,5.34387,9000000.0
2009-07-09 08:10:00,5.34374,5.34391,5.34184,5.34188,8000000.0
2009-07-09 08:11:00,5.3425,5.34271,5.34173,5.34257,16000000.0
2009-07-09 08:12:00,5.34186,5.34335,5.34117,5.34272,16000000.0
2009-07-09 08:13:00,5.34206,5.34311,5.34164,5.34201,15000000.0
2009-07-09 08:14:00,5.34209,5.3432,5.34154,5.34233,15000000.0
2009-07-09 08:15:00,5.34377,5.34377,5.34206,5.34304,14000000.0
2009-07-09 08:16:00,5.3428,5.34294,5.33989,5.34039,14000000.0
2009-07-09 08:17:00,5.33962,5.33974,5.33775,5.33784,15000000.0
2009-07-09 08:18:00,5.33729,5.34045,5.33729,5.34045,11000000.0
2009-07-09 08:19:00,5.33865,5.33978,5.33801,5.33911,16000000.0
2009-07-09 08:20:00,5.33961,5.34076,5.33827,5.34008,17000000.0
2009-07-09 08:21:00,5.33965,5.33979,5.33745,5.3392,15000000.0
2009-07-09 08:22:00,5.33966,5.33966,5.33741,5.33741,8000000.0
2009-07-09 08:23:00,5.33822,5.33963,5.33764,5.33859,15000000.0
2009-07-09 08:24:00,5.34003,5.34031,5.33898,5.34025,8000000.0
2009-07-09 08:25:00,5.33961,5.33997,5.33799,5.33804,17000000.0
2009-07-09 08:26:00,5.33992,5.34069,5.33891,5.34059,14000000.0
2009-07-09 08:27:00,5.33956,5.34118,5.33949,5.34032,9000000.0
2009-07-09 08:28:00,5.33952,5.34094,5.33848,5.34094,11000000.0
2009-07-09 08:29:00,5.33875,5.34047,5.33763,5.33779,15000000.0
2009-07-09 08:30:00,5.34026,5.34051,5.33854,5.3392,10000000.0
2009-07-09 08:31:00,5.33935,5.33975,5.33729,5.33729,17000000.0
2009-07-09 08:32:00,5.33828,5.33971,5.33737,5.33789,20000000.0
2009-07-09 08:33:00,5.33959,5.34055,5.33879,5.34039,7000000.0
2009-07-09 08:34:00,5.33894,5.33958,5.3383,5.33907,8000000.0
2009-07-09 08:35:00,5.33927,5.34067,5.33871,5.34004,19000000.0
2009-07-09 08:36:00,5.33976,5.34092,5.33923,5.34049,14000000.0
2009-07-09 08:37:00,5.34133,5.34179,5.33975,5.34161,12000000.0
2009-07-09 08:38:00,5.34187,5.34189,5.34052,5.34156,13000000.0
2009-07-09 08:39:00,5.34248,5.34268,5.34075,5.34256,14000000.0
2009-07-09 08:40:00,5.34245,5.34245,5.34038,5.34044,12000000.0
2009-07-09 08:41:00,5.34173,5.34173,5.34031,5.34031,11000000.0
2009-07-09 08:42:00,5.34189,5.34224,5.34028,5.34028,18000000.0
2009-07-09 08:43:00,5.34141,5.34171,5.33947,5.33977,8000000.0
2009-07-09 08:44:00,5.33991,5.33991,5.33754,5.33853,12000000.0
2009-07-09 08:45:00,5.33922,5.33993,5.33772,5.33954,20000000.0
2009-07-09 08:46:00,5.33839,5.33937,5.33788,5.33818,10000000.0
2009-07-09 08:47:00,5.33784,5.33885,5.3369,5.33885,13000000.0
2009-07-09 08:48:00,5.33809,5.33854,5.33649,5.3375,16000000.0
2009-07-09 08:49:00,5.33715,5.33715,5.33474,5.33609,9000000.0
2009-07-09 08:50:00,5.33677,5.33849,5.33604,5.3381,17000000.0
2009-07-09 08:51:00,5.33752,5.33996,5.33747,5.33955,8000000.0
2009-07-09 08:52:00,5.3413,5.34153,5.3391,5.34006,20000000.0
2009-07-09 08:53:00,5.33984,5.34036,5.33842,5.33966,16000000.0
2009-07-09 08:54:00,5.34127,5.34157,5.33901,5.34021,15000000.0
2009-07-09 08:55:00,5.33943,5.33997,5.3364,5.33779,12000000.0
2009-07-09 08:56:00,5.33764,5.33808,5.33622,5.33711,14000000.0
2009-07-09 08:57:00,5.33738,5.33861,5.33713,5.33814,14000000.0
2009-07-09 08:58:00,5.33779,5.33845,5.3357,5.3357,15000000.0
2009-07-09 08:59:00,5.33744,5.33825,5.33627,5.33694,15000000.0
2009-07-09 09:00:00,5.33731,5.33967,5.336,5.33967,14000000.0
2009-07-09 09:01:00,5.33825,5.33967,5.33743,5.3376,14000000.0
2009-07-09 09:02:00,5.33697,5.33976,5.33613,5.33928,17000000.0
2009-07-09 09:03:00,5.3398,5.34217,5.33872,5.34217,16000000.0
2009-07-09 09:04:00,5.34111,5.34355,5.34051,5.34341,10000000.0
2009-07-09 09:05:00,5.34356,5.34462,5.3428,5.34288,14000000.0
2009-07-09 09:06:00,5.34481,5.34541,5.34345,5.34407,14000000.0
2009-07-09 09:07:00,5.34477,5.34534,5.34384,5.34534,9000000.0
2009-07-09 09:08:00,5.34473,5.34497,5.3432,5.34457,17000000.0
2009-07-09 09:09:00,5.34473,5.34473,5.34241,5.34375,9000000.0
2009-07-09 09:10:00,5.34343,5.34392,5.34219,5.34295,12000000.0
2009-07-09 09:11:00,5.342,5.34455,5.342,5.34405,15000000.0
2009-07-09 09:12:00,5.34238,5.3443,5.3414,5.34338,14000000.0
2009-07-09 09:13:00,5.34527,5.347,5.34347,5.347,12000000.0
2009-07-09 09:14:00,5.34693,5.34693,5.34462,5.34679,13000000.0
2009-07-09 09:15:00,5.34536,5.34677,5.34398,5.34423,13000000.0
2009-07-09 09:16:00,5.34585,5.34585,5.34438,5.34575,10000000.0
2009-07-09 09:17:00,5.3456,5.34587,5.34383,5.34534,14000000.0
2009-07-09 09:18:00,5.34439,5.34445,5.34205,5.34402,16000000.0
2009-07-09 09:19:00,5.34395,5.34395,5.34073,5.34073,14000000.0
2009-07-09 09:20:00,5.34271,5.3432,5.33939,5.34124,11000000.0
2009-07-09 09:21:00,5.34101,5.34156,5.34026,5.34087,11000000.0
2009-07-09 09:22:00,5.3411,5.34227,5.34045,5.34107,18000000.0
2009-07-09 09:23:00,5.34124,5.34187,5.34023,5.34184,18000000.0
2009-07-09 09:24:00,5.33923,5.34148,5.33823,5.3396,18000000.0
2009-07-09 09:25:00,5.33999,5.33999,5.33859,5.33927,13000000.0
2009-07-09 09:26:00,5.33957,5.34023,5.33842,5.34023,13000000.0
2009-07-09 09:27:00,5.34064,5.34137,5.34005,5.34025,11000000.0
2009-07-09 09:28:00,5.33953,5.34118,5.33832,5.33923,12000000.0
2009-07-09 09:29:00,5.33957,5.34014,5.33901,5.34014,16000000.0
2009-07-09 09:30:00,5.33924,5.34018,5.33832,5.33944,11000000.0
2009-07-09 09:31:00,5.34071,5.34086,5.33872,5.33957,13000000.0
2009-07-09 09:32:00,5.33957,5.34177,5.33957,5.34091,14000000.0
2009-07-09 09:33:00,5.34013,5.3419,5.33995,5.34121,16000000.0
2009-07-09 09:34:00,5.3411,5.34165,5.33997,5.3414,13000000.0
2009-07-09 09:35:00,5.34059,5.34128,5.33993,5.34075,9000000.0
2009-07-09 09:36:00,5.34164,5.34208,5.34019,5.34118,7000000.0
2009-07-09 09:37:00,5.34169,5.34218,5.33985,5.33994,14000000.0
2009-07-09 09:38:00,5.34081,5.34178,5.3399,5.3401,18000000.0
2009-07-09 09:39:00,5.33895,5.34083,5.33895,5.34002,15000000.0
2009-07-09 09:40:00,5.34028,5.34028,5.33774,5.33889,10000000.0
2009-07-09 09:41:00,5.33936,5.33968,5.33756,5.33869,14000000.0
2009-07-09 09:42:00,5.33914,5.34158,5.33795,5.33984,18000000.0
2009-07-09 09:43:00,5.33906,5.34029,5.33906,5.34029,9000000.0
2009-07-09 09:44:00,5.34048,5.3406,5.33916,5.3406,10000000.0
2009-07-09 09:45:00,5.33894,5.33933,5.3377,5.3377,10000000.0
2009-07-09 09:46:00,5.33842,5.33893,5.33666,5.33666,14000000.0
2009-07-09 09:47:00,5.33798,5.33841,5.33681,5.33735,11000000.0
2009-07-09 09:48:00,5.33761,5.33773,5.3336,5.33412,10000000.0
2009-07-09 09:49:00,5.33346,5.33501,5.33269,5.33412,13000000.0
2009-07-09 09:50:00,5.33432,5.33576,5.33342,5.33576,12000000.0
2009-07-09 09:51:00,5.33578,5.33578,5.33239,5.33355,18000000.0
2009-07-09 09:52:00,5.3316,5.33266,5.32881,5.3313,12000000.0
2009-07-09 09:53:00,5.33068,5.33184,5.3297,5.33159,18000000.0
2009-07-09 09:54:00,5.33107,5.33107,5.32838,5.32838,13000000.0
2009-07-09 09:55:00,5.33047,5.33069,5.32903,5.33008,14000000.0
2009-07-09 09:56:00,5.32974,5.32974,5.32701,5.32902,16000000.0
2009-07-09 09:57:00,5.32811,5.32984,5.32811,5.32983,17000000.0
2009-07-09 09:58:00,5.33032,5.33032,5.32756,5.32978,18000000.0
2009-07-09 09:59:00,5.32939,5.32939,5.32704,5.32747,7000000.0
2009-07-09 10:00:00,5.32918,5.32918,5.32737,5.32845,13000000.0
2009-07-09 10:01:00,5.3269,5.32916,5.3269,5.32897,15000000.0
2009-07-09 10:02:00,5.3312,5.33193,5.32965,5.32978,10000000.0
2009-07-09 10:03:00,5.33052,5.33194,5.32931,5.33049,15000000.0
2009-07-09 10:04:00,5.33096,5.33235,5.33045,5.33109,13000000.0
2009-07-09 10:05:00,5.33182,5.33247,5.33066,5.33156,16000000.0
2009-07-09 10:06:00,5.33211,5.33319,5.3309,5.33308,16000000.0
2009-07-09 10:07:00,5.33353,5.33542,5.33255,5.33393,24000000.0
2009-07-09 10:08:00,5.33343,5.33415,5.33142,5.33331,13000000.0
2009-07-09 10:09:00,5.33301,5.33313,5.32984,5.33208,17000000.0
2009-07-09 10:10:00,5.33163,5.33271,5.32897,5.33071,14000000.0
2009-07-09 10:11:00,5.33167,5.33224,5.32936,5.33031,14000000.0
2009-07-09 10:12:00,5.33117,5.33184,5.3288,5.32965,9000000.0
2009-07-09 10:13:00,5.32886,5.33111,5.32886,5.33055,13000000.0
2009-07-09 10:14:00,5.33059,5.33059,5.32867,5.3296,10000000.0
2009-07-09 10:15:00,5.32887,5.32982,5.32732,5.32868,19000000.0
2009-07-09 10:16:00,5.32796,5.32947,5.32792,5.32947,11000000.0
2009-07-09 10:17:00,5.32982,5.32982,5.32779,5.32864,13000000.0
2009-07-09 10:18:00,5.32786,5.32939,5.3273,5.32923,21000000.0
2009-07-09 10:19:00,5.32893,5.32917,5.32752,5.32917,12000000.0
2009-07-09 10:20:00,5.32862,5.32889,5.32757,5.32841,8000000.0
2009-07-09 10:21:00,5.32869,5.32886,5.32507,5.32532,17000000.0
2009-07-09 10:22:00,5.32522,5.32765,5.32518,5.32582,15000000.0
2009-07-09 10:23:00,5.32531,5.32737,5.32531,5.32655,11000000.0
2009-07-09 10:24:00,5.32728,5.32801,5.32651,5.32722,13000000.0
2009-07-09 10:25:00,5.32658,5.32699,5.32501,5.32647,14000000.0
2009-07-09 10:26:00,5.32736,5.32761,5.32613,5.32694,10000000.0
2009-07-09 10:27:00,5.32649,5.32789,5.32603,5.32731,9000000.0
2009-07-09 10:28:00,5.32753,5.32814,5.32659,5.32715,11000000.0
2009-07-09 10:29:00,5.327,5.32765,5.32604,5.32737,19000000.0
2009-07-09 10:30:00,5.32823,5.32839,5.32652,5.3272,11000000.0
2009-07-09 10:31:00,5.327,5.32828,5.3267,5.32828,15000000.0
2009-07-09 10:32:00,5.3286,5.32876,5.32766,5.32873,9000000.0
2009-07-09 10:33:00,5.32825,5.32825,5.32633,5.32633,16000000.0
2009-07-09 10:34:00,5.32795,5.32795,5.32619,5.32793,11000000.0
2009-07-09 10:35:00,5.3279,5.3279,5.32669,5.32695,9000000.0
2009-07-09 10:36:00,5.32724,5.32856,5.32632,5.32856,13000000.0
2009-07-09 10:37:00,5.32825,5.3296,5.32778,5.3296,14000000.0
2009-07-09 10:38:00,5.32909,5.33011,5.32909,5.33006,7000000.0
2009-07-09 10:39:00,5.33045,5.33199,5.32905,5.33158,12000000.0
2009-07-09 10:40:00,5.32938,5.3317,5.32938,5.33109,17000000.0
2009-07-09 10:41:00,5.33035,5.3312,5.32796,5.32985,15000000.0
2009-07-09 10:42:00,5.32978,5.33128,5.3287,5.33044,13000000.0
2009-07-09 10:43:00,5.33106,5.33106,5.32929,5.33058,15000000.0
2009-07-09 10:44:00,5.33114,5.33114,5.32955,5.32965,11000000.0
2009-07-09 10:45:00,5.33019,5.3319,5.32973,5.3319,17000000.0
2009-07-09 10:46:00,5.33191,5.33288,5.33113,5.33224,9000000.0
2009-07-09 10:47:00,5.33298,5.33362,5.33164,5.33343,9000000.0
2009-07-09 10:48:00,5.3337,5.33408,5.33224,5.3332,11000000.0
2009-07-09 10:49:00,5.33268,5.33268,5.33031,5.33138,11000000.0
2009-07-09 10:50:00,5.33108,5.33148,5.32908,5.33085,16000000.0
2009-07-09 10:51:00,5.331,5.33142,5.32959,5.33059,21000000.0
2009-07-09 10:52:00,5.32989,5.33084,5.32938,5.33039,8000000.0
2009-07-09 10:53:00,5.33021,5.33021,5.32775,5.32812,12000000.0
2009-07-09 10:54:00,5.32873,5.3289,5.32692,5.3282,16000000.0
2009-07-09 10:55:00,5.32885,5.32885,5.32669,5.32855,13000000.0
2009-07-09 10:56:00,5.32921,5.32938,5.32805,5.32884,16000000.0
2009-07-09 10:57:00,5.3284,5.32904,5.32779,5.32904,10000000.0
2009-07-09 10:58:00,5.32865,5.33045,5.32805,5.32886,12000000.0
2009-07-09 10:59:00,5.33055,5.3306,5.32839,5.33018,11000000.0
2009-07-09 11:00:00,5.32896,5.3303,5.3286,5.32979,13000000.0
2009-07-09 11:01:00,5.32947,5.32947,5.32751,5.32923,9000000.0
2009-07-09 11:02:00,5.32926,5.32995,5.32877,5.32933,8000000.0
2009-07-09 11:03:00,5.32949,5.32971,5.32836,5.32908,10000000.0
2009-07-09 11:04:00,5.33028,5.33045,5.3285,5.32928,12000000.0
2009-07-09 11:05:00,5.33043,5.33043,5.32865,5.32986,11000000.0
2009-07-09 11:06:00,5.32996,5.33053,5.32963,5.33018,8000000.0
2009-07-09 11:07:00,5.33073,5.33073,5.32912,5.32992,14000000.0
2009-07-09 11:08:00,5.32927,5.33018,5.32869,5.32937,18000000.0
2009-07-09 11:09:00,5.32968,5.33025,5.3284,5.32971,15000000.0
2009-07-09 11:10:00,5.3299,5.3299,5.32765,5.32807,12000000.0
2009-07-09 11:11:00,5.32814,5.32889,5.32754,5.32889,11000000.0
2009-07-09 11:12:00,5.32807,5.32893,5.32762,5.3284,8000000.0
2009-07-09 11:13:00,5.32845,5.32845,5.32684,5.32819,15000000.0
2009-07-09 11:14:00,5.32764,5.32858,5.32633,5.32858,13000000.0
2009-07-09 11:15:00,5.32893,5.32916,5.32733,5.32908,20000000.0
2009-07-09 11:16:00,5.32805,5.32974,5.32805,5.32947,15000000.0
2009-07-09 11:17:00,5.33002,5.3301,5.32838,5.32962,18000000.0
2009-07-09 11:18:00,5.32967,5.32967,5.32779,5.328,20000000.0
2009-07-09 11:19:00,5.32967,5.32976,5.32788,5.32976,13000000.0
2009-07-09 11:20:00,5.32872,5.32967,5.32787,5.32886,20000000.0
2009-07-09 11:21:00,5.3285,5.32857,5.3268,5.32768,18000000.0
2009-07-09 11:22:00,5.32729,5.32824,5.32648,5.32683,18000000.0
2009-07-09 11:23:00,5.32781,5.32878,5.32635,5.32855,13000000.0
2009-07-09 11:24:00,5.32808,5.32808,5.32578,5.32578,9000000.0
2009-07-09 11:25:00,5.32795,5.3281,5.32652,5.3281,8000000.0
2009-07-09 11:26:00,5.32696,5.32776,5.3268,5.32776,8000000.0
2009-07-09 11:27:00,5.3276,5.32773,5.32679,5.32708,7000000.0
2009-07-09 11:28:00,5.32684,5.32925,5.32666,5.32925,14000000.0
2009-07-09 11:29:00,5.32849,5.33075,5.32849,5.32987,16000000.0
2009-07-09 11:30:00,5.33012,5.33077,5.32895,5.32985,7000000.0
2009-07-09 11:31:00,5.32971,5.32971,5.32756,5.32769,15000000.0
2009-07-09 11:32:00,5.32881,5.32898,5.32716,5.32843,10000000.0
2009-07-09 11:33:00,5.32829,5.32849,5.32716,5.32841,8000000.0
2009-07-09 11:34:00,5.32809,5.3286,5.32723,5.32839,11000000.0
2009-07-09 11:35:00,5.3263,5.32735,5.32401,5.3265,15000000.0
2009-07-09 11:36:00,5.32602,5.32602,5.32432,5.32511,14000000.0
2009-07-09 11:37:00,5.32703,5.32801,5.32492,5.32524,11000000.0
2009-07-09 11:38:00,5.32693,5.32768,5.32451,5.32528,12000000.0
2009-07-09 11:39:00,5.32564,5.32576,5.32448,5.32568,13000000.0
2009-07-09 11:40:00,5.32584,5.32606,5.32479,5.32573,8000000.0
2009-07-09 11:41:00,5.32652,5.32653,5.32322,5.32322,13000000.0
2009-07-09 11:42:00,5.32268,5.32431,5.32178,5.32221,18000000.0
2009-07-09 11:43:00,5.32292,5.32351,5.32026,5.32026,13000000.0
2009-07-09 11:44:00,5.32192,5.32209,5.32062,5.32071,14000000.0
2009-07-09 11:45:00,5.32148,5.32246,5.32078,5.32246,12000000.0
2009-07-09 11:46:00,5.32259,5.32259,5.3209,5.32232,14000000.0
2009-07-09 11:47:00,5.32222,5.3223,5.32087,5.32197,15000000.0
2009-07-09 11:48:00,5.32169,5.32175,5.3203,5.32102,9000000.0
2009-07-09 11:49:00,5.32067,5.32067,5.31875,5.3194,14000000.0
2009-07-09 11:50:00,5.31992,5.31992,5.31827,5.31955,17000000.0
2009-07-09 11:51:00,5.31962,5.32039,5.31858,5.31964,15000000.0
2009-07-09 11:52:00,5.31992,5.32002,5.31853,5.32002,15000000.0
2009-07-09 11:53:00,5.32033,5.32176,5.31937,5.32176,14000000.0
2009-07-09 11:54:00,5.32236,5.32236,5.32041,5.32177,9000000.0
2009-07-09 11:55:00,5.32245,5.32247,5.32028,5.32077,11000000.0
2009-07-09 11:56:00,5.3204,5.32153,5.31998,5.32026,13000000.0
2009-07-09 11:57:00,5.32137,5.32142,5.31971,5.32079,13000000.0
2009-07-09 11:58:00,5.32138,5.32231,5.32021,5.32162,12000000.0
2009-07-09 11:59:00,5.32029,5.32317,5.32029,5.32317,12000000.0
2009-07-09 12:00:00,5.32368,5.32368,5.32185,5.32341,12000000.0
2009-07-09 12:01:00,5.32345,5.32367,5.32165,5.32295,22000000.0
2009-07-09 12:02:00,5.32231,5.32254,5.32088,5.3223,10000000.0
2009-07-09 12:03:00,5.3211,5.32247,5.3211,5.32237,18000000.0
2009-07-09 12:04:00,5.32247,5.32247,5.32019,5.32147,12000000.0
2009-07-09 12:05:00,5.32137,5.32159,5.31968,5.3203,15000000.0
2009-07-09 12:06:00,5.32217,5.32253,5.32018,5.32207,14000000.0
2009-07-09 12:07:00,5.32217,5.32353,5.32135,5.32306,15000000.0
2009-07-09 12:08:00,5.32352,5.32358,5.32207,5.32346,19000000.0
2009-07-09 12:09:00,5.32133,5.32311,5.32133,5.32311,12000000.0
2009-07-09 12:10:00,5.32267,5.32275,5.32125,5.32182,23000000.0
2009-07-09 12:11:00,5.3225,5.32298,5.32097,5.32097,21000000.0
2009-07-09 12:12:00,5.3228,5.32297,5.32194,5.32194,9000000.0
2009-07-09 12:13:00,5.32251,5.32251,5.32057,5.3221,13000000.0
2009-07-09 12:14:00,5.32214,5.32229,5.32081,5.32203,15000000.0
2009-07-09 12:15:00,5.32304,5.32388,5.3218,5.32309,14000000.0
2009-07-09 12:16:00,5.32214,5.32474,5.32214,5.32423,16000000.0
2009-07-09 12:17:00,5.32403,5.32502,5.32309,5.32491,13000000.0
2009-07-09 12:18:00,5.32474,5.32485,5.32357,5.32477,9000000.0
2009-07-09 12:19:00,5.32364,5.32433,5.3232,5.3232,10000000.0
2009-07-09 12:20:00,5.32572,5.32622,5.32464,5.32544,7000000.0
2009-07-09 12:21:00,5.32502,5.32547,5.3232,5.32405,13000000.0
2009-07-09 12:22:00,5.32292,5.3245,5.32281,5.3245,10000000.0
2009-07-09 12:23:00,5.32422,5.32427,5.32179,5.32285,10000000.0
2009-07-09 12:24:00,5.32287,5.32371,5.32204,5.32235,12000000.0
2009-07-09 12:25:00,5.32273,5.32301,5.32083,5.32301,12000000.0
2009-07-09 12:26:00,5.32233,5.32309,5.32154,5.32309,20000000.0
2009-07-09 12:27:00,5.32279,5.32338,5.3214,5.32338,12000000.0
2009-07-09 12:28:00,5.32248,5.32352,5.32167,5.32325,14000000.0
2009-07-09 12:29:00,5.32248,5.32335,5.32195,5.3233,10000000.0
2009-07-09 12:30:00,5.32437,5.32551,5.32277,5.32461,19000000.0
2009-07-09 12:31:00,5.32522,5.32531,5.32342,5.32474,11000000.0
2009-07-09 12:32:00,5.32559,5.32576,5.32442,5.32442,10000000.0
2009-07-09 12:33:00,5.32615,5.32678,5.32465,5.32678,15000000.0
2009-07-09 12:34:00,5.32593,5.32691,5.3239,5.32543,16000000.0
2009-07-09 12:35:00,5.32573,5.32647,5.32418,5.32418,10000000.0
2009-07-09 12:36:00,5.32537,5.32589,5.32436,5.32588,11000000.0
2009-07-09 12:37:00,5.32513,5.32676,5.32444,5.32676,10000000.0
2009-07-09 12:38:00,5.3269,5.32695,5.32481,5.32481,14000000.0
2009-07-09 12:39:00,5.32456,5.32646,5.32436,5.32569,14000000.0
2009-07-09 12:40:00,5.3245,5.32588,5.32405,5.32579,11000000.0
2009-07-09 12:41:00,5.32601,5.32615,5.32437,5.32615,12000000.0
2009-07-09 12:42:00,5.32517,5.32549,5.32383,5.32459,14000000.0
2009-07-09 12:43:00,5.3261,5.3261,5.32417,5.32443,15000000.0
2009-07-09 12:44:00,5.32448,5.32587,5.32448,5.3257,16000000.0
2009-07-09 12:45:00,5.32642,5.32642,5.32479,5.32585,10000000.0
2009-07-09 12:46:00,5.32556,5.3275,5.32444,5.32542,12000000.0
2009-07-09 12:47:00,5.32765,5.32765,5.32545,5.3265,13000000.0
2009-07-09 12:48:00,5.32698,5.32712,5.32482,5.32507,12000000.0
2009-07-09 12:49:00,5.32498,5.32498,5.32242,5.32347,14000000.0
2009-07-09 12:50:00,5.32328,5.32394,5.32217,5.32306,9000000.0
2009-07-09 12:51:00,5.32411,5.32484,5.32317,5.32319,10000000.0
2009-07-09 12:52:00,5.32433,5.32472,5.3231,5.32447,22000000.0
2009-07-09 12:53:00,5.32354,5.32505,5.32324,5.3243,14000000.0
2009-07-09 12:54:00,5.32488,5.32633,5.32446,5.32624,13000000.0
2009-07-09 12:55:00,5.32561,5.32622,5.32411,5.32494,21000000.0
2009-07-09 12:56:00,5.32564,5.32594,5.32453,5.32574,18000000.0
2009-07-09 12:57:00,5.32563,5.32564,5.32447,5.32461,7000000.0
2009-07-09 12:58:00,5.32439,5.32596,5.32383,5.32562,12000000.0
2009-07-09 12:59:00,5.32633,5.32808,5.32556,5.32808,18000000.0
2009-07-09 13:00:00,5.32766,5.32859,5.32451,5.32722,14000000.0
2009-07-09 13:01:00,5.32785,5.32811,5.32438,5.32438,11000000.0
2009-07-09 13:02:00,5.32635,5.32767,5.32462,5.3259,15000000.0
2009-07-09 13:03:00,5.32713,5.32751,5.3258,5.32751,15000000.0
2009-07-09 13:04:00,5.32827,5.33084,5.32721,5.33084,16000000.0
2009-07-09 13:05:00,5.33027,5.33097,5.32881,5.32924,9000000.0
2009-07-09 13:06:00,5.32983,5.3314,5.32873,5.33,13000000.0
2009-07-09 13:07:00,5.32773,5.32894,5.32728,5.32794,13000000.0
2009-07-09 13:08:00,5.32701,5.32936,5.32701,5.32936,10000000.0
2009-07-09 13:09:00,5.32772,5.33097,5.32772,5.33097,15000000.0
2009-07-09 13:10:00,5.33103,5.33154,5.32881,5.33021,12000000.0
2009-07-09 13:11:00,5.32835,5.33002,5.32729,5.32829,12000000.0
2009-07-09 13:12:00,5.32815,5.32886,5.32758,5.32796,12000000.0
2009-07-09 13:13:00,5.32808,5.32848,5.32729,5.32764,11000000.0
2009-07-09 13:14:00,5.3269,5.32824,5.3269,5.32765,9000000.0
2009-07-09 13:15:00,5.32839,5.32971,5.32709,5.32786,15000000.0
2009-07-09 13:16:00,5.32853,5.33109,5.32853,5.33104,15000000.0
2009-07-09 13:17:00,5.33036,5.33036,5.32749,5.32871,17000000.0
2009-07-09 13:18:00,5.32895,5.32954,5.32731,5.32872,15000000.0
2009-07-09 13:19:00,5.32796,5.32895,5.32775,5.32788,15000000.0
2009-07-09 13:20:00,5.32823,5.32876,5.32723,5.32861,19000000.0
2009-07-09 13:21:00,5.32787,5.32935,5.32738,5.32797,10000000.0
2009-07-09 13:22:00,5.32907,5.32981,5.32854,5.32877,8000000.0
2009-07-09 13:23:00,5.33029,5.33029,5.32833,5.32899,15000000.0
2009-07-09 13:24:00,5.33017,5.3303,5.32906,5.33002,11000000.0
2009-07-09 13:25:00,5.32854,5.32908,5.32753,5.32887,9000000.0
2009-07-09 13:26:00,5.32881,5.32881,5.32739,5.32804,8000000.0
2009-07-09 13:27:00,5.3266,5.32906,5.3266,5.32906,15000000.0
2009-07-09 13:28:00,5.32805,5.32992,5.32789,5.32992,17000000.0
2009-07-09 13:29:00,5.32919,5.3295,5.3279,5.3289,11000000.0
2009-07-09 13:30:00,5.32832,5.3293,5.3272,5.32898,21000000.0
2009-07-09 13:31:00,5.33021,5.33033,5.3286,5.32944,11000000.0
2009-07-09 13:32:00,5.33019,5.33019,5.32856,5.32979,10000000.0
2009-07-09 13:33:00,5.32981,5.32981,5.32833,5.32964,8000000.0
2009-07-09 13:34:00,5.32932,5.32961,5.32792,5.32947,15000000.0
2009-07-09 13:35:00,5.32979,5.3299,5.32814,5.32921,13000000.0
2009-07-09 13:36:00,5.32926,5.32926,5.32738,5.32899,11000000.0
2009-07-09 13:37:00,5.32865,5.32957,5.32794,5.32957,8000000.0
2009-07-09 13:38:00,5.32891,5.32934,5.32746,5.32836,13000000.0
2009-07-09 13:39:00,5.32954,5.32972,5.32842,5.32923,7000000.0
2009-07-09 13:40:00,5.33013,5.33013,5.32881,5.32923,12000000.0
2009-07-09 13:41:00,5.32806,5.32976,5.32801,5.3296,15000000.0
2009-07-09 13:42:00,5.32927,5.33066,5.32885,5.32976,22000000.0
2009-07-09 13:43:00,5.33025,5.33035,5.32918,5.32934,13000000.0
2009-07-09 13:44:00,5.3302,5.3302,5.32839,5.32887,14000000.0
2009-07-09 13:45:00,5.32907,5.32907,5.32747,5.32857,7000000.0
2009-07-09 13:46:00,5.3275,5.32786,5.32638,5.32743,11000000.0
2009-07-09 13:47:00,5.32764,5.32764,5.32477,5.32627,11000000.0
2009-07-09 13:48:00,5.32537,5.32537,5.32217,5.32257,14000000.0
2009-07-09 13:49:00,5.32264,5.32418,5.31935,5.3205,13000000.0
2009-07-09 13:50:00,5.31962,5.32169,5.31866,5.32169,12000000.0
2009-07-09 13:51:00,5.32191,5.32191,5.31967,5.32079,11000000.0
2009-07-09 13:52:00,5.32092,5.32118,5.31785,5.31815,9000000.0
2009-07-09 13:53:00,5.3191,5.31996,5.31758,5.31996,11000000.0
2009-07-09 13:54:00,5.32016,5.32081,5.31818,5.31856,17000000.0
2009-07-09 13:55:00,5.31906,5.32056,5.31618,5.3169,22000000.0
2009-07-09 13:56:00,5.31699,5.31841,5.31545,5.31836,13000000.0
2009-07-09 13:57:00,5.31896,5.31934,5.31677,5.31782,19000000.0
2009-07-09 13:58:00,5.31716,5.31831,5.31679,5.31696,11000000.0
2009-07-09 13:59:00,5.31807,5.32034,5.31807,5.32034,7000000.0
2009-07-09 14:00:00,5.32066,5.32066,5.3162,5.31763,9000000.0
2009-07-09 14:01:00,5.31804,5.31861,5.31604,5.31721,7000000.0
2009-07-09 14:02:00,5.31593,5.31619,5.31408,5.31517,13000000.0
2009-07-09 14:03:00,5.31315,5.31613,5.31315,5.31445,17000000.0
2009-07-09 14:04:00,5.31598,5.31708,5.31402,5.31588,13000000.0
2009-07-09 14:05:00,5.31566,5.31735,5.31566,5.31666,8000000.0
2009-07-09 14:06:00,5.3144,5.31685,5.31435,5.31499,10000000.0
2009-07-09 14:07:00,5.31606,5.31632,5.31524,5.31556,10000000.0
2009-07-09 14:08:00,5.31656,5.31773,5.31569,5.31757,14000000.0
2009-07-09 14:09:00,5.31772,5.31783,5.3157,5.31685,16000000.0
2009-07-09 14:10:00,5.31658,5.31746,5.31491,5.31596,12000000.0
2009-07-09 14:11:00,5.31559,5.31663,5.31373,5.31588,14000000.0
2009-07-09 14:12:00,5.31571,5.31638,5.31335,5.31494,13000000.0
2009-07-09 14:13:00,5.31586,5.31661,5.31524,5.31661,11000000.0
2009-07-09 14:14:00,5.31578,5.31756,5.31578,5.31756,14000000.0
2009-07-09 14:15:00,5.31769,5.31769,5.31612,5.31633,11000000.0
2009-07-09 14:16:00,5.31725,5.3174,5.31556,5.31592,11000000.0
2009-07-09 14:17:00,5.31599,5.31817,5.31599,5.31603,14000000.0
2009-07-09 14:18:00,5.31807,5.31807,5.3169,5.31797,11000000.0
2009-07-09 14:19:00,5.31841,5.31873,5.31724,5.31873,8000000.0
2009-07-09 14:20:00,5.31732,5.31806,5.31644,5.31788,10000000.0
2009-07-09 14:21:00,5.31718,5.31784,5.31636,5.31728,14000000.0
2009-07-09 14:22:00,5.31673,5.31818,5.31646,5.31706,17000000.0
2009-07-09 14:23:00,5.31834,5.31904,5.31718,5.31904,8000000.0
2009-07-09 14:24:00,5.31935,5.32,5.31672,5.31968,16000000.0
2009-07-09 14:25:00,5.31982,5.31982,5.31756,5.31888,11000000.0
2009-07-09 14:26:00,5.3168,5.31893,5.3168,5.31798,14000000.0
2009-07-09 14:27:00,5.31843,5.31911,5.3174,5.31911,8000000.0
2009-07-09 14:28:00,5.3185,5.31879,5.31761,5.31879,11000000.0
2009-07-09 14:29:00,5.3193,5.31993,5.31773,5.31893,11000000.0
2009-07-09 14:30:00,5.32076,5.32329,5.31537,5.31768,14000000.0
2009-07-09 14:31:00,5.31715,5.31849,5.31591,5.31806,15000000.0
2009-07-09 14:32:00,5.3167,5.3174,5.31552,5.31639,9000000.0
2009-07-09 14:33:00,5.31534,5.317,5.31304,5.31614,12000000.0
2009-07-09 14:34:00,5.31579,5.31754,5.31468,5.31587,12000000.0
2009-07-09 14:35:00,5.31688,5.32053,5.31688,5.32053,18000000.0
2009-07-09 14:36:00,5.32057,5.32191,5.31861,5.32028,12000000.0
2009-07-09 14:37:00,5.32035,5.32035,5.31854,5.31989,12000000.0
2009-07-09 14:38:00,5.31798,5.31938,5.3175,5.31938,24000000.0
2009-07-09 14:39:00,5.32009,5.32009,5.31791,5.31913,12000000.0
2009-07-09 14:40:00,5.31864,5.31919,5.31603,5.31603,15000000.0
2009-07-09 14:41:00,5.31759,5.31779,5.31607,5.31766,17000000.0
2009-07-09 14:42:00,5.31691,5.31774,5.31547,5.31769,15000000.0
2009-07-09 14:43:00,5.31661,5.31712,5.31477,5.31494,9000000.0
2009-07-09 14:44:00,5.31508,5.31745,5.31462,5.31745,7000000.0
2009-07-09 14:45:00,5.31742,5.31742,5.31424,5.31495,17000000.0
2009-07-09 14:46:00,5.31353,5.31599,5.31353,5.3151,14000000.0
2009-07-09 14:47:00,5.31418,5.31506,5.31289,5.31461,16000000.0
2009-07-09 14:48:00,5.31316,5.31491,5.31316,5.31472,12000000.0
2009-07-09 14:49:00,5.31288,5.31476,5.31121,5.31322,20000000.0
2009-07-09 14:50:00,5.31329,5.31329,5.31059,5.31196,12000000.0
2009-07-09 14:51:00,5.31194,5.31218,5.31033,5.31218,12000000.0
2009-07-09 14:52:00,5.31269,5.31502,5.31096,5.31226,22000000.0
2009-07-09 14:53:00,5.31263,5.31568,5.31263,5.31568,17000000.0
2009-07-09 14:54:00,5.31496,5.31523,5.31251,5.31274,14000000.0
2009-07-09 14:55:00,5.31337,5.31342,5.31071,5.31216,20000000.0
2009-07-09 14:56:00,5.3109,5.31265,5.3099,5.31104,22000000.0
2009-07-09 14:57:00,5.31141,5.31244,5.31078,5.31117,10000000.0
2009-07-09 14:58:00,5.31322,5.31344,5.31134,5.31316,17000000.0
2009-07-09 14:59:00,5.31347,5.31461,5.31283,5.31455,12000000.0
2009-07-09 15:00:00,5.31501,5.31691,5.31431,5.31453,14000000.0
2009-07-09 15:01:00,5.31556,5.31803,5.31556,5.31671,16000000.0
2009-07-09 15:02:00,5.318,5.31882,5.31689,5.31829,13000000.0
2009-07-09 15:03:00,5.31767,5.31845,5.31647,5.31845,7000000.0
2009-07-09 15:04:00,5.31927,5.31936,5.31802,5.31924,12000000.0
2009-07-09 15:05:00,5.31823,5.32005,5.31776,5.31954,20000000.0
2009-07-09 15:06:00,5.31921,5.32022,5.31886,5.31911,9000000.0
2009-07-09 15:07:00,5.31872,5.32124,5.31872,5.32082,9000000.0
2009-07-09 15:08:00,5.31978,5.32018,5.31781,5.31912,14000000.0
2009-07-09 15:09:00,5.31881,5.31968,5.31766,5.31942,14000000.0
2009-07-09 15:10:00,5.31937,5.32012,5.31792,5.31864,15000000.0
2009-07-09 15:11:00,5.31822,5.31822,5.3149,5.316,10000000.0
2009-07-09 15:12:00,5.31493,5.31714,5.31437,5.31643,10000000.0
2009-07-09 15:13:00,5.31598,5.31637,5.31427,5.31581,20000000.0
2009-07-09 15:14:00,5.31431,5.31698,5.31421,5.31698,10000000.0
2009-07-09 15:15:00,5.31774,5.31861,5.31698,5.31833,13000000.0
2009-07-09 15:16:00,5.31782,5.31891,5.31765,5.31846,11000000.0
2009-07-09 15:17:00,5.31827,5.31917,5.31686,5.31844,17000000.0
2009-07-09 15:18:00,5.3185,5.3185,5.31698,5.31827,11000000.0
2009-07-09 15:19:00,5.31738,5.31796,5.31518,5.31789,18000000.0
2009-07-09 15:20:00,5.31725,5.31852,5.31632,5.31837,14000000.0
2009-07-09 15:21:00,5.3187,5.31914,5.31698,5.31698,15000000.0
2009-07-09 15:22:00,5.3184,5.31847,5.3172,5.31794,8000000.0
2009-07-09 15:23:00,5.3188,5.32016,5.31764,5.31764,15000000.0
2009-07-09 15:24:00,5.31976,5.31976,5.31809,5.31809,12000000.0
2009-07-09 15:25:00,5.31937,5.32067,5.3181,5.31947,12000000.0
2009-07-09 15:26:00,5.31919,5.32027,5.31825,5.32027,15000000.0
2009-07-09 15:27:00,5.32037,5.32277,5.3193,5.32277,12000000.0
2009-07-09 15:28:00,5.32269,5.32314,5.32089,5.3214,12000000.0
2009-07-09 15:29:00,5.32319,5.32495,5.32255,5.32495,10000000.0
2009-07-09 15:30:00,5.32447,5.32494,5.32196,5.32364,12000000.0
2009-07-09 15:31:00,5.32354,5.32361,5.32162,5.32342,19000000.0
2009-07-09 15:32:00,5.3249,5.32577,5.32394,5.32558,7000000.0
2009-07-09 15:33:00,5.32718,5.32718,5.32481,5.3259,7000000.0
2009-07-09 15:34:00,5.3257,5.3265,5.32509,5.3265,12000000.0
2009-07-09 15:35:00,5.32569,5.32649,5.32459,5.32598,17000000.0
2009-07-09 15:36:00,5.32495,5.3262,5.32462,5.32595,11000000.0
2009-07-09 15:37:00,5.32574,5.32651,5.32438,5.32438,14000000.0
2009-07-09 15:38:00,5.32561,5.32809,5.32498,5.32809,20000000.0
2009-07-09 15:39:00,5.32871,5.3288,5.32691,5.32749,8000000.0
2009-07-09 15:40:00,5.33017,5.33017,5.32807,5.32934,11000000.0
2009-07-09 15:41:00,5.32914,5.32914,5.32761,5.32761,10000000.0
2009-07-09 15:42:00,5.32837,5.32843,5.32642,5.32663,13000000.0
2009-07-09 15:43:00,5.32683,5.32836,5.32569,5.32741,14000000.0
2009-07-09 15:44:00,5.32665,5.32783,5.32617,5.3272,8000000.0
2009-07-09 15:45:00,5.32805,5.32892,5.32721,5.32865,10000000.0
2009-07-09 15:46:00,5.32841,5.33037,5.32737,5.32998,12000000.0
2009-07-09 15:47:00,5.32898,5.32926,5.32643,5.32854,18000000.0
2009-07-09 15:48:00,5.32839,5.32959,5.3279,5.32884,9000000.0
2009-07-09 15:49:00,5.32699,5.32937,5.32699,5.32937,14000000.0
2009-07-09 15:50:00,5.32964,5.33123,5.32837,5.33054,18000000.0
2009-07-09 15:51:00,5.33091,5.33091,5.32953,5.33091,8000000.0
2009-07-09 15:52:00,5.33197,5.33247,5.32892,5.32985,11000000.0
2009-07-09 15:53:00,5.32916,5.33042,5.32643,5.32823,15000000.0
2009-07-09 15:54:00,5.32749,5.32963,5.32684,5.32948,9000000.0
2009-07-09 15:55:00,5.32931,5.32988,5.32813,5.3291,9000000.0
2009-07-09 15:56:00,5.3276,5.32894,5.32707,5.32772,11000000.0
2009-07-09 15:57:00,5.32791,5.32962,5.32644,5.32679,15000000.0
2009-07-09 15:58:00,5.32766,5.32852,5.32692,5.32803,13000000.0
2009-07-09 15:59:00,5.32838,5.32922,5.32708,5.32922,15000000.0
2009-07-09 16:00:00,5.32937,5.32937,5.32738,5.32862,11000000.0
2009-07-09 16:01:00,5.32846,5.33009,5.32846,5.33007,14000000.0
2009-07-09 16:02:00,5.32963,5.33131,5.32895,5.33039,11000000.0
2009-07-09 16:03:00,5.32816,5.32865,5.32576,5.32576,8000000.0
2009-07-09 16:04:00,5.32731,5.32816,5.32526,5.32526,8000000.0
2009-07-09 16:05:00,5.3256,5.32689,5.32474,5.32569,8000000.0
2009-07-09 16:06:00,5.32632,5.32643,5.32367,5.32387,16000000.0
2009-07-09 16:07:00,5.32398,5.32539,5.32217,5.32383,18000000.0
2009-07-09 16:08:00,5.32193,5.32583,5.32193,5.32574,14000000.0
2009-07-09 16:09:00,5.3253,5.32624,5.32354,5.32364,12000000.0
2009-07-09 16:10:00,5.32555,5.32577,5.32355,5.32577,10000000.0
2009-07-09 16:11:00,5.32429,5.32583,5.3242,5.32523,13000000.0
2009-07-09 16:12:00,5.32511,5.32533,5.3234,5.32533,16000000.0
2009-07-09 16:13:00,5.32406,5.32491,5.32268,5.32377,7000000.0
2009-07-09 16:14:00,5.32241,5.32377,5.32222,5.32316,16000000.0
2009-07-09 16:15:00,5.32355,5.32364,5.32076,5.32229,15000000.0
2009-07-09 16:16:00,5.32267,5.32267,5.32015,5.32086,17000000.0
2009-07-09 16:17:00,5.32102,5.32167,5.32033,5.32117,10000000.0
2009-07-09 16:18:00,5.32024,5.32139,5.31959,5.32032,10000000.0
2009-07-09 16:19:00,5.32065,5.32176,5.31926,5.321,12000000.0
2009-07-09 16:20:00,5.32183,5.32195,5.32013,5.32195,11000000.0
2009-07-09 16:21:00,5.32174,5.32275,5.32167,5.32205,8000000.0
2009-07-09 16:22:00,5.32285,5.32388,5.32185,5.32327,16000000.0
2009-07-09 16:23:00,5.32318,5.32489,5.32241,5.32489,11000000.0
2009-07-09 16:24:00,5.3232,5.32458,5.32315,5.32403,14000000.0
2009-07-09 16:25:00,5.32463,5.32688,5.32375,5.32599,13000000.0
2009-07-09 16:26:00,5.32652,5.32767,5.32565,5.32767,16000000.0
2009-07-09 16:27:00,5.32767,5.32897,5.32667,5.32711,20000000.0
2009-07-09 16:28:00,5.32957,5.33017,5.32796,5.3291,12000000.0
2009-07-09 16:29:00,5.32863,5.32951,5.32719,5.32851,13000000.0
2009-07-09 16:30:00,5.32691,5.3291,5.32666,5.3282,17000000.0
2009-07-09 16:31:00,5.32902,5.33103,5.32746,5.33095,13000000.0
2009-07-09 16:32:00,5.33073,5.33098,5.32917,5.33035,10000000.0
2009-07-09 16:33:00,5.3305,5.3305,5.32868,5.32868,15000000.0
2009-07-09 16:34:00,5.33075,5.3322,5.3301,5.33112,9000000.0
2009-07-09 16:35:00,5.33298,5.33326,5.33101,5.33192,18000000.0
2009-07-09 16:36:00,5.33128,5.33192,5.32988,5.33035,8000000.0
2009-07-09 16:37:00,5.33143,5.33226,5.32968,5.33203,22000000.0
2009-07-09 16:38:00,5.33124,5.33158,5.32934,5.32965,14000000.0
2009-07-09 16:39:00,5.32949,5.33058,5.32845,5.33058,14000000.0
2009-07-09 16:40:00,5.33015,5.33041,5.32849,5.32995,17000000.0
2009-07-09 16:41:00,5.3297,5.33007,5.32649,5.32728,9000000.0
2009-07-09 16:42:00,5.32767,5.32925,5.32557,5.32565,13000000.0
2009-07-09 16:43:00,5.32505,5.327,5.32505,5.327,13000000.0
2009-07-09 16:44:00,5.32684,5.32693,5.32543,5.32602,11000000.0
2009-07-09 16:45:00,5.32685,5.32685,5.32439,5.32573,18000000.0
2009-07-09 16:46:00,5.32635,5.32682,5.32498,5.32598,11000000.0
2009-07-09 16:47:00,5.32633,5.32737,5.32535,5.32729,15000000.0
2009-07-09 16:48:00,5.32734,5.32851,5.32657,5.32851,7000000.0
2009-07-09 16:49:00,5.32956,5.32973,5.32809,5.32853,16000000.0
2009-07-09 16:50:00,5.3297,5.3297,5.32695,5.3284,9000000.0
2009-07-09 16:51:00,5.32731,5.32823,5.32402,5.32594,22000000.0
2009-07-09 16:52:00,5.32523,5.3265,5.32467,5.32642,11000000.0
2009-07-09 16:53:00,5.32666,5.32666,5.32466,5.32538,12000000.0
2009-07-09 16:54:00,5.32569,5.32637,5.32224,5.32346,17000000.0
2009-07-09 16:55:00,5.32306,5.32467,5.32232,5.32365,15000000.0
2009-07-09 16:56:00,5.32461,5.32461,5.32317,5.32388,11000000.0
2009-07-09 16:57:00,5.32338,5.32338,5.32099,5.3227,8000000.0
2009-07-09 16:58:00,5.32254,5.32327,5.32018,5.32018,12000000.0
2009-07-09 16:59:00,5.32184,5.32184,5.32056,5.3218,15000000.0
2009-07-09 17:00:00,5.32164,5.32216,5.32085,5.32126,10000000.0
2009-07-09 17:01:00,5.32174,5.32174,5.32034,5.32098,10000000.0
2009-07-09 17:02:00,5.32127,5.32186,5.32015,5.32186,8000000.0
2009-07-09 17:03:00,5.32205,5.32234,5.32083,5.32214,11000000.0
2009-07-09 17:04:00,5.32221,5.32223,5.3212,5.32183,10000000.0
2009-07-09 17:05:00,5.32258,5.32258,5.31993,5.32219,18000000.0
2009-07-09 17:06:00,5.32135,5.32384,5.32091,5.32253,9000000.0
2009-07-09 17:07:00,5.32367,5.32644,5.32257,5.32644,20000000.0
2009-07-09 17:08:00,5.32661,5.32752,5.32557,5.32745,11000000.0
2009-07-09 17:09:00,5.32774,5.3282,5.32552,5.32637,14000000.0
2009-07-09 17:10:00,5.32675,5.32722,5.32431,5.32516,10000000.0
2009-07-09 17:11:00,5.3243,5.32459,5.32116,5.32318,12000000.0
2009-07-09 17:12:00,5.32276,5.32289,5.32126,5.32163,7000000.0
2009-07-09 17:13:00,5.32218,5.32218,5.31948,5.32139,13000000.0
2009-07-09 17:14:00,5.32143,5.3229,5.32025,5.32258,13000000.0
2009-07-09 17:15:00,5.3237,5.32457,5.32196,5.32422,12000000.0
2009-07-09 17:16:00,5.32395,5.32482,5.32229,5.32349,13000000.0
2009-07-09 17:17:00,5.32355,5.3238,5.32087,5.32112,12000000.0
2009-07-09 17:18:00,5.32164,5.32246,5.32028,5.32046,15000000.0
2009-07-09 17:19:00,5.32197,5.32303,5.32126,5.32303,10000000.0
2009-07-09 17:20:00,5.32257,5.32257,5.31788,5.31892,13000000.0
2009-07-09 17:21:00,5.31891,5.31917,5.31549,5.31678,17000000.0
2009-07-09 17:22:00,5.31649,5.3179,5.31531,5.31548,15000000.0
2009-07-09 17:23:00,5.31505,5.31557,5.31334,5.31557,10000000.0
2009-07-09 17:24:00,5.31409,5.31586,5.31252,5.31427,17000000.0
2009-07-09 17:25:00,5.31501,5.31553,5.31171,5.31303,11000000.0
2009-07-09 17:26:00,5.31437,5.31584,5.31369,5.31584,12000000.0
2009-07-09 17:27:00,5.31595,5.31602,5.31356,5.31356,9000000.0
2009-07-09 17:28:00,5.31477,5.31747,5.31442,5.3169,16000000.0
2009-07-09 17:29:00,5.31654,5.31757,5.31597,5.31725,9000000.0
2009-07-09 17:30:00,5.3167,5.31683,5.31326,5.31452,11000000.0
2009-07-09 17:31:00,5.31434,5.31539,5.31272,5.31531,13000000.0
2009-07-09 17:32:00,5.31566,5.31619,5.31421,5.31551,13000000.0
2009-07-09 17:33:00,5.31523,5.316,5.31404,5.31499,11000000.0
2009-07-09 17:34:00,5.31236,5.31588,5.31236,5.31444,12000000.0
2009-07-09 17:35:00,5.31425,5.31425,5.31086,5.31172,13000000.0
2009-07-09 17:36:00,5.31227,5.31395,5.31142,5.31354,14000000.0
2009-07-09 17:37:00,5.31383,5.31413,5.31273,5.31366,10000000.0
2009-07-09 17:38:00,5.31377,5.31449,5.31256,5.31334,7000000.0
2009-07-09 17:39:00,5.31488,5.31488,5.31305,5.31429,16000000.0
2009-07-09 17:40:00,5.31417,5.31458,5.31303,5.31375,17000000.0
2009-07-09 17:41:00,5.31344,5.31416,5.31171,5.31319,16000000.0
2009-07-09 17:42:00,5.31176,5.31327,5.30793,5.30851,16000000.0
2009-07-09 17:43:00,5.30774,5.3107,5.30481,5.30577,17000000.0
2009-07-09 17:44:00,5.3056,5.30624,5.30221,5.30302,8000000.0
2009-07-09 17:45:00,5.30203,5.30376,5.30072,5.30131,11000000.0
2009-07-09 17:46:00,5.29819,5.29942,5.2963,5.29846,9000000.0
2009-07-09 17:47:00,5.29842,5.29866,5.297,5.29866,19000000.0
2009-07-09 17:48:00,5.2978,5.2994,5.29765,5.29928,16000000.0
2009-07-09 17:49:00,5.29969,5.30059,5.29837,5.30036,15000000.0
2009-07-09 17:50:00,5.30134,5.30134,5.29938,5.29974,11000000.0
2009-07-09 17:51:00,5.30095,5.30095,5.2991,5.30094,9000000.0
2009-07-09 17:52:00,5.30142,5.30142,5.29945,5.3011,11000000.0
2009-07-09 17:53:00,5.30146,5.3018,5.29938,5.29938,9000000.0
2009-07-09 17:54:00,5.3005,5.30104,5.29899,5.30104,10000000.0
2009-07-09 17:55:00,5.3011,5.3011,5.29904,5.301,10000000.0
2009-07-09 17:56:00,5.30113,5.3022,5.29958,5.30194,16000000.0
2009-07-09 17:57:00,5.30254,5.30305,5.3015,5.30247,14000000.0
2009-07-09 17:58:00,5.30267,5.3028,5.30139,5.30208,24000000.0
2009-07-09 17:59:00,5.3025,5.3034,5.30107,5.3034,11000000.0
2009-07-09 18:00:00,5.3046,5.30483,5.30268,5.30414,10000000.0
2009-07-09 18:01:00,5.30398,5.30398,5.30032,5.30182,14000000.0
2009-07-09 18:02:00,5.30219,5.30352,5.30043,5.30301,12000000.0
2009-07-09 18:03:00,5.30185,5.30207,5.29897,5.29897,17000000.0
2009-07-09 18:04:00,5.29813,5.30125,5.29813,5.29979,15000000.0
2009-07-09 18:05:00,5.29969,5.30215,5.29969,5.30215,15000000.0
2009-07-09 18:06:00,5.3022,5.3022,5.2989,5.29932,15000000.0
2009-07-09 18:07:00,5.29965,5.30124,5.29815,5.29981,16000000.0
2009-07-09 18:08:00,5.29941,5.30015,5.29797,5.29986,16000000.0
2009-07-09 18:09:00,5.30058,5.30118,5.29865,5.29939,12000000.0
2009-07-09 18:10:00,5.30166,5.30198,5.30019,5.30189,17000000.0
2009-07-09 18:11:00,5.30055,5.30169,5.29952,5.3,16000000.0
2009-07-09 18:12:00,5.30171,5.30368,5.30069,5.30353,13000000.0
2009-07-09 18:13:00,5.30224,5.3045,5.30224,5.30406,17000000.0
2009-07-09 18:14:00,5.30387,5.30495,5.30298,5.3048,13000000.0
2009-07-09 18:15:00,5.30436,5.30447,5.30154,5.30262,13000000.0
2009-07-09 18:16:00,5.30309,5.3038,5.30131,5.30231,15000000.0
2009-07-09 18:17:00,5.30152,5.30232,5.29997,5.30136,16000000.0
2009-07-09 18:18:00,5.30123,5.30161,5.29953,5.30003,18000000.0
2009-07-09 18:19:00,5.30114,5.30139,5.3,5.3007,12000000.0
2009-07-09 18:20:00,5.30078,5.30167,5.2995,5.30132,16000000.0
2009-07-09 18:21:00,5.30047,5.30083,5.29711,5.29711,19000000.0
2009-07-09 18:22:00,5.29735,5.29735,5.29023,5.2906,20000000.0
2009-07-09 18:23:00,5.28971,5.29407,5.28714,5.29054,16000000.0
2009-07-09 18:24:00,5.29054,5.29253,5.28978,5.29253,14000000.0
2009-07-09 18:25:00,5.29305,5.29305,5.29106,5.29285,18000000.0
2009-07-09 18:26:00,5.29311,5.29311,5.2897,5.28997,9000000.0
2009-07-09 18:27:00,5.29126,5.29231,5.28902,5.2898,16000000.0
2009-07-09 18:28:00,5.29074,5.29135,5.28751,5.28751,11000000.0
2009-07-09 18:29:00,5.28547,5.28987,5.28547,5.2868,15000000.0
2009-07-09 18:30:00,5.28624,5.28977,5.28514,5.28977,14000000.0
2009-07-09 18:31:00,5.2891,5.28916,5.28602,5.28683,19000000.0
2009-07-09 18:32:00,5.28749,5.2882,5.2859,5.28743,13000000.0
2009-07-09 18:33:00,5.28887,5.28973,5.28766,5.28795,13000000.0
2009-07-09 18:34:00,5.29073,5.29073,5.28883,5.28885,9000000.0
2009-07-09 18:35:00,5.28974,5.29038,5.2874,5.29038,14000000.0
2009-07-09 18:36:00,5.29099,5.29155,5.28941,5.29155,12000000.0
2009-07-09 18:37:00,5.29016,5.29238,5.29016,5.2909,13000000.0
2009-07-09 18:38:00,5.28969,5.29164,5.28969,5.2908,17000000.0
2009-07-09 18:39:00,5.28935,5.29181,5.28931,5.29122,18000000.0
2009-07-09 18:40:00,5.29215,5.29215,5.28879,5.29151,14000000.0
2009-07-09 18:41:00,5.29102,5.29231,5.29006,5.29048,18000000.0
2009-07-09 18:42:00,5.2925,5.29305,5.29116,5.29184,14000000.0
2009-07-09 18:43:00,5.2931,5.2931,5.29134,5.29134,14000000.0
2009-07-09 18:44:00,5.29175,5.29543,5.29175,5.29354,12000000.0
2009-07-09 18:45:00,5.2937,5.29485,5.29227,5.29331,17000000.0
2009-07-09 18:46:00,5.29284,5.29303,5.29057,5.29239,15000000.0
2009-07-09 18:47:00,5.29309,5.29309,5.29082,5.29247,16000000.0
2009-07-09 18:48:00,5.29349,5.29444,5.29204,5.29337,11000000.0
2009-07-09 18:49:00,5.29639,5.29684,5.29407,5.29573,8000000.0
2009-07-09 18:50:00,5.29704,5.29892,5.29549,5.29892,16000000.0
2009-07-09 18:51:00,5.29891,5.29928,5.29659,5.29659,19000000.0
2009-07-09 18:52:00,5.29686,5.29908,5.29686,5.29854,10000000.0
2009-07-09 18:53:00,5.29864,5.29864,5.29771,5.29832,10000000.0
2009-07-09 18:54:00,5.29868,5.29868,5.29586,5.29658,11000000.0
2009-07-09 18:55:00,5.29552,5.29552,5.29342,5.29342,8000000.0
2009-07-09 18:56:00,5.2941,5.29489,5.29309,5.29356,16000000.0
2009-07-09 18:57:00,5.2954,5.29605,5.2943,5.2953,8000000.0
2009-07-09 18:58:00,5.29496,5.29535,5.29401,5.29462,13000000.0
2009-07-09 18:59:00,5.29485,5.2954,5.29333,5.29426,17000000.0
2009-07-09 19:00:00,5.29409,5.29532,5.29313,5.29532,13000000.0
2009-07-09 19:01:00,5.29365,5.29864,5.29365,5.29783,12000000.0
2009-07-09 19:02:00,5.29848,5.29874,5.29576,5.29742,16000000.0
2009-07-09 19:03:00,5.29792,5.29818,5.2968,5.29751,17000000.0
2009-07-09 19:04:00,5.29873,5.29944,5.29695,5.29847,12000000.0
2009-07-09 19:05:00,5.29881,5.29881,5.29483,5.29641,17000000.0
2009-07-09 19:06:00,5.29713,5.29739,5.29566,5.2963,7000000.0
2009-07-09 19:07:00,5.29829,5.29936,5.29681,5.29893,20000000.0
2009-07-09 19:08:00,5.29879,5.29913,5.29595,5.29754,21000000.0
2009-07-09 19:09:00,5.29787,5.2982,5.29579,5.29713,16000000.0
2009-07-09 19:10:00,5.29748,5.29815,5.29462,5.29648,14000000.0
2009-07-09 19:11:00,5.29558,5.29674,5.29313,5.29412,12000000.0
2009-07-09 19:12:00,5.29495,5.29515,5.29243,5.29275,18000000.0
2009-07-09 19:13:00,5.29262,5.29354,5.29131,5.29347,14000000.0
2009-07-09 19:14:00,5.29403,5.29516,5.29187,5.29491,18000000.0
2009-07-09 19:15:00,5.29513,5.29513,5.29201,5.29206,9000000.0
2009-07-09 19:16:00,5.29317,5.2952,5.29256,5.29377,12000000.0
2009-07-09 19:17:00,5.29402,5.29574,5.29378,5.29469,14000000.0
2009-07-09 19:18:00,5.2952,5.29679,5.29476,5.29544,16000000.0
2009-07-09 19:19:00,5.29538,5.2962,5.29486,5.29514,7000000.0
2009-07-09 19:20:00,5.29454,5.29608,5.29372,5.29608,8000000.0
2009-07-09 19:21:00,5.29601,5.29643,5.29383,5.29613,18000000.0
2009-07-09 19:22:00,5.29624,5.29846,5.29619,5.29846,9000000.0
2009-07-09 19:23:00,5.29756,5.29905,5.29756,5.29821,10000000.0
2009-07-09 19:24:00,5.29906,5.29936,5.29792,5.29795,11000000.0
2009-07-09 19:25:00,5.29781,5.29868,5.2967,5.29781,17000000.0
2009-07-09 19:26:00,5.2973,5.29812,5.29617,5.29812,11000000.0
2009-07-09 19:27:00,5.29663,5.29773,5.29569,5.29659,13000000.0
2009-07-09 19:28:00,5.29626,5.29628,5.29444,5.29598,10000000.0
2009-07-09 19:29:00,5.29677,5.29732,5.29607,5.29732,11000000.0
2009-07-09 19:30:00,5.29589,5.29685,5.29549,5.29583,12000000.0
2009-07-09 19:31:00,5.29547,5.29642,5.29528,5.29535,8000000.0
2009-07-09 19:32:00,5.29704,5.29707,5.2959,5.29704,11000000.0
2009-07-09 19:33:00,5.29761,5.29811,5.29678,5.29715,13000000.0
2009-07-09 19:34:00,5.29852,5.29888,5.29729,5.29837,12000000.0
2009-07-09 19:35:00,5.2986,5.29875,5.29627,5.2973,13000000.0
2009-07-09 19:36:00,5.29645,5.29763,5.29519,5.2975,12000000.0
2009-07-09 19:37:00,5.29784,5.298,5.29616,5.2977,8000000.0
2009-07-09 19:38:00,5.29645,5.298,5.29587,5.29608,20000000.0
2009-07-09 19:39:00,5.29824,5.29857,5.29564,5.29567,11000000.0
2009-07-09 19:40:00,5.29586,5.29711,5.29548,5.29683,11000000.0
2009-07-09 19:41:00,5.29697,5.29808,5.29643,5.29688,9000000.0
2009-07-09 19:42:00,5.29752,5.29752,5.29488,5.29557,10000000.0
2009-07-09 19:43:00,5.29516,5.29699,5.29487,5.29699,14000000.0
2009-07-09 19:44:00,5.29655,5.2974,5.29501,5.29729,15000000.0
2009-07-09 19:45:00,5.29725,5.29729,5.29499,5.29729,12000000.0
2009-07-09 19:46:00,5.29756,5.29756,5.29519,5.29643,11000000.0
2009-07-09 19:47:00,5.29737,5.29759,5.29601,5.29748,10000000.0
2009-07-09 19:48:00,5.29657,5.2973,5.29614,5.29615,9000000.0
2009-07-09 19:49:00,5.29794,5.29794,5.29606,5.29711,16000000.0
2009-07-09 19:50:00,5.29607,5.2974,5.29559,5.2974,10000000.0
2009-07-09 19:51:00,5.29741,5.29925,5.29706,5.29807,11000000.0
2009-07-09 19:52:00,5.2994,5.29967,5.29768,5.2988,19000000.0
2009-07-09 19:53:00,5.29874,5.29941,5.29742,5.29941,19000000.0
2009-07-09 19:54:00,5.29905,5.30022,5.29824,5.29971,14000000.0
2009-07-09 19:55:00,5.2985,5.30139,5.2985,5.30028,16000000.0
2009-07-09 19:56:00,5.2986,5.30017,5.29809,5.29866,12000000.0
2009-07-09 19:57:00,5.29872,5.29968,5.29777,5.29937,14000000.0
2009-07-09 19:58:00,5.29935,5.29935,5.2979,5.29905,13000000.0
2009-07-09 19:59:00,5.29687,5.29835,5.29652,5.29652,10000000.0
2009-07-09 20:00:00,5.29643,5.29827,5.29592,5.2971,15000000.0
2009-07-09 20:01:00,5.29721,5.29778,5.29663,5.29709,14000000.0
2009-07-09 20:02:00,5.29843,5.29843,5.29634,5.29786,8000000.0
2009-07-09 20:03:00,5.29614,5.29747,5.29579,5.29747,13000000.0
2009-07-09 20:04:00,5.2973,5.29865,5.29686,5.29865,12000000.0
2009-07-09 20:05:00,5.29849,5.29874,5.29761,5.29778,11000000.0
2009-07-09 20:06:00,5.29822,5.29879,5.29731,5.29789,10000000.0
2009-07-09 20:07:00,5.29636,5.29804,5.29631,5.29752,13000000.0
2009-07-09 20:08:00,5.29694,5.29785,5.29653,5.29746,16000000.0
2009-07-09 20:09:00,5.29771,5.29771,5.29626,5.29766,17000000.0
2009-07-09 20:10:00,5.2971,5.29764,5.29585,5.29585,10000000.0
2009-07-09 20:11:00,5.29556,5.29675,5.29526,5.29656,13000000.0
2009-07-09 20:12:00,5.29529,5.29595,5.29399,5.29555,15000000.0
2009-07-09 20:13:00,5.29588,5.29606,5.29428,5.29591,13000000.0
2009-07-09 20:14:00,5.29593,5.29593,5.29507,5.29565,8000000.0
2009-07-09 20:15:00,5.2953,5.29623,5.29423,5.29563,10000000.0
2009-07-09 20:16:00,5.29612,5.29629,5.29307,5.29376,14000000.0
2009-07-09 20:17:00,5.29271,5.2929,5.2914,5.2914,13000000.0
2009-07-09 20:18:00,5.29092,5.29263,5.29092,5.29253,7000000.0
2009-07-09 20:19:00,5.2914,5.29336,5.29112,5.29336,11000000.0
2009-07-09 20:20:00,5.29348,5.29348,5.29192,5.2928,19000000.0
2009-07-09 20:21:00,5.293,5.293,5.2909,5.29195,11000000.0
2009-07-09 20:22:00,5.29299,5.29386,5.29208,5.29386,11000000.0
2009-07-09 20:23:00,5.29323,5.29413,5.29206,5.29361,13000000.0
2009-07-09 20:24:00,5.29215,5.29394,5.29215,5.29394,9000000.0
2009-07-09 20:25:00,5.29314,5.29568,5.29314,5.29515,18000000.0
2009-07-09 20:26:00,5.29544,5.29548,5.2941,5.29461,7000000.0
2009-07-09 20:27:00,5.29557,5.29557,5.29337,5.29448,9000000.0
2009-07-09 20:28:00,5.29391,5.29514,5.29329,5.29339,13000000.0
2009-07-09 20:29:00,5.29445,5.29551,5.29283,5.29307,14000000.0
2009-07-09 20:30:00,5.29285,5.29377,5.29029,5.29029,16000000.0
2009-07-09 20:31:00,5.29134,5.29259,5.29071,5.2916,22000000.0
2009-07-09 20:32:00,5.29027,5.29194,5.29002,5.29118,12000000.0
2009-07-09 20:33:00,5.29098,5.29156,5.28987,5.29053,13000000.0
2009-07-09 20:34:00,5.29058,5.29298,5.29058,5.29298,15000000.0
2009-07-09 20:35:00,5.29232,5.2949,5.29232,5.29457,16000000.0
2009-07-09 20:36:00,5.29457,5.29543,5.29386,5.29543,15000000.0
2009-07-09 20:37:00,5.29514,5.29514,5.29371,5.29371,14000000.0
2009-07-09 20:38:00,5.2942,5.29507,5.29375,5.2942,13000000.0
2009-07-09 20:39:00,5.29461,5.29461,5.29305,5.29377,18000000.0
2009-07-09 20:40:00,5.29414,5.29507,5.2936,5.2936,14000000.0
2009-07-09 20:41:00,5.29374,5.29659,5.29374,5.29659,18000000.0
2009-07-09 20:42:00,5.29671,5.29671,5.29436,5.29557,12000000.0
2009-07-09 20:43:00,5.29496,5.29645,5.29439,5.29645,18000000.0
2009-07-09 20:44:00,5.29611,5.29616,5.29492,5.29568,18000000.0
2009-07-09 20:45:00,5.29627,5.29666,5.2941,5.29601,11000000.0
2009-07-09 20:46:00,5.29566,5.29631,5.29424,5.29424,18000000.0
2009-07-09 20:47:00,5.2956,5.29657,5.29445,5.29648,20000000.0
2009-07-09 20:48:00,5.29637,5.29753,5.29503,5.2963,17000000.0
2009-07-09 20:49:00,5.29621,5.29778,5.29523,5.29776,16000000.0
2009-07-09 20:50:00,5.29665,5.29808,5.29602,5.29753,8000000.0
2009-07-09 20:51:00,5.29752,5.29752,5.29504,5.29601,8000000.0
2009-07-09 20:52:00,5.29574,5.29583,5.29428,5.29583,12000000.0
2009-07-09 20:53:00,5.29522,5.29627,5.29502,5.29587,16000000.0
2009-07-09 20:54:00,5.29539,5.29641,5.29472,5.2957,15000000.0
2009-07-09 20:55:00,5.29608,5.2967,5.29499,5.2967,16000000.0
2009-07-09 20:56:00,5.29687,5.29838,5.29671,5.29805,7000000.0
2009-07-09 20:57:00,5.29794,5.29932,5.29713,5.29932,14000000.0
2009-07-09 20:58:00,5.29809,5.29994,5.29809,5.29873,10000000.0
2009-07-09 20:59:00,5.29911,5.30091,5.29911,5.30091,11000000.0
2009-07-09 21:00:00,5.29962,5.30092,5.29887,5.30006,14000000.0
2009-07-09 21:01:00,5.3009,5.30096,5.29941,5.30035,12000000.0
2009-07-09 21:02:00,5.30075,5.30075,5.29903,5.30066,17000000.0
2009-07-09 21:03:00,5.30065,5.30065,5.29904,5.29961,11000000.0
2009-07-09 21:04:00,5.30069,5.30069,5.29908,5.29947,10000000.0
2009-07-09 21:05:00,5.29981,5.30025,5.29876,5.29947,8000000.0
2009-07-09 21:06:00,5.2998,5.3009,5.29876,5.29951,13000000.0
2009-07-09 21:07:00,5.3011,5.30113,5.29965,5.30043,14000000.0
2009-07-09 21:08:00,5.30095,5.30178,5.30036,5.301,8000000.0
2009-07-09 21:09:00,5.30066,5.30231,5.30033,5.30193,13000000.0
2009-07-09 21:10:00,5.30083,5.30135,5.30001,5.30055,17000000.0
2009-07-09 21:11:00,5.29999,5.30056,5.29889,5.29944,15000000.0
2009-07-09 21:12:00,5.29914,5.29989,5.29868,5.2991,11000000.0
2009-07-09 21:13:00,5.30043,5.30155,5.29916,5.30155,12000000.0
2009-07-09 21:14:00,5.30127,5.30135,5.29974,5.3005,14000000.0
2009-07-09 21:15:00,5.30026,5.30064,5.29908,5.29954,13000000.0
2009-07-09 21:16:00,5.30045,5.30148,5.29945,5.3006,12000000.0
2009-07-09 21:17:00,5.30087,5.30179,5.29889,5.29889,16000000.0
2009-07-09 21:18:00,5.30007,5.30028,5.29834,5.29834,15000000.0
2009-07-09 21:19:00,5.29797,5.30032,5.29797,5.30032,15000000.0
2009-07-09 21:20:00,5.29937,5.3005,5.29937,5.30033,8000000.0
2009-07-09 21:21:00,5.30056,5.30067,5.29881,5.30005,17000000.0
2009-07-09 21:22:00,5.30001,5.30011,5.29856,5.29927,11000000.0
2009-07-09 21:23:00,5.29823,5.30092,5.29822,5.30052,23000000.0
2009-07-09 21:24:00,5.30007,5.30101,5.29911,5.29911,13000000.0
2009-07-09 21:25:00,5.30012,5.30139,5.29915,5.29991,15000000.0
2009-07-09 21:26:00,5.30132,5.30163,5.30053,5.30101,10000000.0
2009-07-09 21:27:00,5.29995,5.30148,5.29995,5.30148,10000000.0
2009-07-09 21:28:00,5.30219,5.30237,5.30076,5.30237,13000000.0
2009-07-09 21:29:00,5.30182,5.30207,5.30122,5.30167,10000000.0
2009-07-09 21:30:00,5.30128,5.30254,5.30036,5.30121,16000000.0
2009-07-09 21:31:00,5.30057,5.30146,5.29985,5.30091,18000000.0
2009-07-09 21:32:00,5.30181,5.30242,5.30014,5.30242,15000000.0
2009-07-09 21:33:00,5.30216,5.30223,5.30083,5.30181,13000000.0
2009-07-09 21:34:00,5.30187,5.3025,5.30106,5.30151,9000000.0
2009-07-09 21:35:00,5.30081,5.30164,5.30028,5.30162,8000000.0
2009-07-09 21:36:00,5.30215,5.30215,5.30087,5.30087,18000000.0
2009-07-09 21:37:00,5.30022,5.30247,5.30022,5.30163,22000000.0
2009-07-09 21:38:00,5.30152,5.30209,5.30059,5.3018,9000000.0
2009-07-09 21:39:00,5.30029,5.30155,5.30004,5.30155,11000000.0
2009-07-09 21:40:00,5.30039,5.30148,5.30013,5.30065,19000000.0
2009-07-09 21:41:00,5.30099,5.30099,5.29932,5.3004,12000000.0
2009-07-09 21:42:00,5.29905,5.30069,5.29905,5.29921,11000000.0
2009-07-09 21:43:00,5.3007,5.30134,5.29943,5.29976,14000000.0
2009-07-09 21:44:00,5.30007,5.30244,5.29977,5.29977,13000000.0
2009-07-09 21:45:00,5.30095,5.30255,5.30003,5.30236,12000000.0
2009-07-09 21:46:00,5.30074,5.30182,5.30039,5.30176,14000000.0
2009-07-09 21:47:00,5.30132,5.30194,5.29994,5.3011,17000000.0
2009-07-09 21:48:00,5.30103,5.30142,5.30047,5.30134,16000000.0
2009-07-09 21:49:00,5.30208,5.30208,5.30038,5.30045,14000000.0
2009-07-09 21:50:00,5.30164,5.30213,5.30033,5.30033,13000000.0
2009-07-09 21:51:00,5.30082,5.30243,5.30049,5.30197,14000000.0
2009-07-09 21:52:00,5.3002,5.30192,5.30004,5.30192,17000000.0
2009-07-09 21:53:00,5.30107,5.30169,5.29993,5.30137,27000000.0
2009-07-09 21:54:00,5.30044,5.30146,5.30002,5.30037,10000000.0
2009-07-09 21:55:00,5.30146,5.30173,5.29974,5.30021,8000000.0
2009-07-09 21:56:00,5.30164,5.30164,5.29966,5.30009,16000000.0
2009-07-09 21:57:00,5.3019,5.30208,5.30038,5.30199,18000000.0
2009-07-09 21:58:00,5.30088,5.30199,5.2995,5.30043,18000000.0
2009-07-09 21:59:00,5.30132,5.30132,5.29933,5.30113,17000000.0
2009-07-09 22:00:00,5.30233,5.30274,5.30101,5.3013,9000000.0
2009-07-09 22:01:00,5.30144,5.30188,5.30043,5.30112,22000000.0
2009-07-09 22:02:00,5.30196,5.30196,5.30059,5.30089,11000000.0
2009-07-09 22:03:00,5.30084,5.30217,5.29947,5.29947,16000000.0
2009-07-09 22:04:00,5.30008,5.30125,5.29941,5.30033,12000000.0
2009-07-09 22:05:00,5.3009,5.30097,5.30015,5.30097,7000000.0
2009-07-09 22:06:00,5.30086,5.30116,5.29983,5.30061,15000000.0
2009-07-09 22:07:00,5.30095,5.30256,5.30047,5.30147,19000000.0
2009-07-09 22:08:00,5.30156,5.30201,5.30142,5.30161,11000000.0
2009-07-09 22:09:00,5.30209,5.30209,5.30127,5.30205,10000000.0
2009-07-09 22:10:00,5.30213,5.30272,5.30151,5.30196,10000000.0
2009-07-09 22:11:00,5.30198,5.30246,5.30107,5.3023,18000000.0
2009-07-09 22:12:00,5.30263,5.30335,5.30181,5.30267,11000000.0
2009-07-09 22:13:00,5.30226,5.30234,5.30083,5.30128,14000000.0
2009-07-09 22:14:00,5.30191,5.30191,5.30002,5.30046,24000000.0
2009-07-09 22:15:00,5.30109,5.30169,5.30019,5.30093,13000000.0
2009-07-09 22:16:00,5.30129,5.3021,5.30066,5.30121,13000000.0
2009-07-09 22:17:00,5.30086,5.30128,5.30021,5.30022,8000000.0
2009-07-09 22:18:00,5.3016,5.30207,5.30059,5.30132,13000000.0
2009-07-09 22:19:00,5.30176,5.30217,5.30053,5.30156,14000000.0
2009-07-09 22:20:00,5.30124,5.30167,5.29988,5.30167,21000000.0
2009-07-09 22:21:00,5.30108,5.30239,5.30104,5.30124,13000000.0
2009-07-09 22:22:00,5.3026,5.30332,5.30156,5.30176,12000000.0
2009-07-09 22:23:00,5.30184,5.30249,5.30043,5.30177,18000000.0
2009-07-09 22:24:00,5.30253,5.30253,5.3003,5.30123,14000000.0
2009-07-09 22:25:00,5.3001,5.30168,5.3001,5.30148,13000000.0
2009-07-09 22:26:00,5.30018,5.30109,5.29911,5.30055,13000000.0
2009-07-09 22:27:00,5.30092,5.30092,5.29932,5.30048,16000000.0
2009-07-09 22:28:00,5.30078,5.30113,5.29933,5.30038,13000000.0
2009-07-09 22:29:00,5.30031,5.30121,5.29909,5.3007,21000000.0
2009-07-09 22:30:00,5.30015,5.30093,5.29922,5.30027,17000000.0
2009-07-09 22:31:00,5.30001,5.30051,5.2995,5.30051,10000000.0
2009-07-09 22:32:00,5.29994,5.30049,5.29865,5.29951,13000000.0
2009-07-09 22:33:00,5.29961,5.30005,5.29876,5.29981,13000000.0
2009-07-09 22:34:00,5.30054,5.30119,5.29937,5.30119,13000000.0
2009-07-09 22:35:00,5.30181,5.30181,5.29962,5.3007,19000000.0
2009-07-09 22:36:00,5.3001,5.30089,5.29883,5.29954,14000000.0
2009-07-09 22:37:00,5.29987,5.30002,5.29822,5.29959,17000000.0
2009-07-09 22:38:00,5.30023,5.30026,5.29921,5.2995,9000000.0
2009-07-09 22:39:00,5.29966,5.30036,5.29879,5.29948,20000000.0
2009-07-09 22:40:00,5.29981,5.30064,5.29889,5.30038,13000000.0
2009-07-09 22:41:00,5.30044,5.30045,5.29889,5.30009,13000000.0
2009-07-09 22:42:00,5.29877,5.30163,5.29873,5.30163,10000000.0
2009-07-09 22:43:00,5.30161,5.30219,5.29989,5.30069,15000000.0
2009-07-09 22:44:00,5.30084,5.30192,5.29992,5.30115,16000000.0
2009-07-09 22:45:00,5.30219,5.30219,5.30062,5.30125,14000000.0
2009-07-09 22:46:00,5.30165,5.3034,5.30075,5.3034,12000000.0
2009-07-09 22:47:00,5.3035,5.3035,5.30265,5.30326,7000000.0
2009-07-09 22:48:00,5.30223,5.3036,5.30188,5.30193,16000000.0
2009-07-09 22:49:00,5.30235,5.30345,5.302,5.30219,10000000.0
2009-07-09 22:50:00,5.30195,5.30324,5.30178,5.30261,15000000.0
2009-07-09 22:51:00,5.30242,5.30308,5.30165,5.30251,17000000.0
2009-07-09 22:52:00,5.30277,5.30318,5.302,5.30284,10000000.0
2009-07-09 22:53:00,5.30251,5.30369,5.30239,5.303,20000000.0
2009-07-09 22:54:00,5.30293,5.30424,5.3024,5.3037,10000000.0
2009-07-09 22:55:00,5.30378,5.30581,5.30356,5.30443,12000000.0
2009-07-09 22:56:00,5.30596,5.30667,5.30542,5.30569,9000000.0
2009-07-09 22:57:00,5.3062,5.30726,5.30548,5.30637,18000000.0
2009-07-09 22:58:00,5.30642,5.30667,5.3058,5.30656,13000000.0
2009-07-09 22:59:00,5.30615,5.30615,5.30456,5.30521,10000000.0
2009-07-09 23:00:00,5.30562,5.3059,5.30417,5.30535,17000000.0
2009-07-09 23:01:00,5.30571,5.30695,5.30377,5.30564,13000000.0
2009-07-09 23:02:00,5.30533,5.30533,5.304,5.304,7000000.0
2009-07-09 23:03:00,5.30392,5.3054,5.3035,5.3046,16000000.0
2009-07-09 23:04:00,5.30499,5.30518,5.30336,5.30393,12000000.0
2009-07-09 23:05:00,5.30296,5.30442,5.30296,5.30407,11000000.0
2009-07-09 23:06:00,5.30404,5.30426,5.30356,5.30375,11000000.0
2009-07-09 23:07:00,5.30453,5.30463,5.30323,5.30392,13000000.0
2009-07-09 23:08:00,5.30507,5.3055,5.30355,5.30405,20000000.0
2009-07-09 23:09:00,5.3053,5.30554,5.30383,5.30421,16000000.0
2009-07-09 23:10:00,5.30471,5.30487,5.30355,5.30424,16000000.0
2009-07-09 23:11:00,5.30403,5.30426,5.30274,5.30322,10000000.0
2009-07-09 23:12:00,5.30334,5.30423,5.30261,5.30281,12000000.0
2009-07-09 23:13:00,5.30315,5.30343,5.30231,5.30297,16000000.0
2009-07-09 23:14:00,5.30299,5.30355,5.30262,5.30334,9000000.0
2009-07-09 23:15:00,5.30318,5.30348,5.30208,5.30271,9000000.0
2009-07-09 23:16:00,5.30282,5.30354,5.30195,5.30195,18000000.0
2009-07-09 23:17:00,5.30246,5.30256,5.30227,5.30253,8000000.0
2009-07-09 23:18:00,5.30171,5.30204,5.30111,5.30111,10000000.0
2009-07-09 23:19:00,5.30268,5.30279,5.30143,5.30205,9000000.0
2009-07-09 23:20:00,5.30233,5.30318,5.30233,5.30318,17000000.0
2009-07-09 23:21:00,5.30367,5.30443,5.30312,5.30341,11000000.0
2009-07-09 23:22:00,5.30405,5.30462,5.30386,5.30433,12000000.0
2009-07-09 23:23:00,5.30384,5.3044,5.30232,5.30393,12000000.0
2009-07-09 23:24:00,5.3039,5.3039,5.30247,5.30273,12000000.0
2009-07-09 23:25:00,5.30365,5.3039,5.303,5.3031,9000000.0
2009-07-09 23:26:00,5.30267,5.3035,5.3026,5.30301,14000000.0
2009-07-09 23:27:00,5.30278,5.30368,5.30203,5.30314,17000000.0
2009-07-09 23:28:00,5.30329,5.30343,5.30282,5.30292,15000000.0
2009-07-09 23:29:00,5.30344,5.30371,5.30261,5.30299,11000000.0
2009-07-09 23:30:00,5.30212,5.30294,5.30212,5.30293,14000000.0
2009-07-09 23:31:00,5.30345,5.30345,5.30325,5.30325,7000000.0
2009-07-09 23:32:00,5.30338,5.30373,5.3025,5.3025,15000000.0
2009-07-09 23:33:00,5.30285,5.30419,5.3025,5.30419,7000000.0
2009-07-09 23:34:00,5.3028,5.30362,5.30273,5.30295,10000000.0
2009-07-09 23:35:00,5.30375,5.30401,5.30304,5.30354,12000000.0
2009-07-09 23:36:00,5.30311,5.30358,5.30276,5.30322,10000000.0
2009-07-09 23:37:00,5.30431,5.30431,5.30309,5.30315,14000000.0
2009-07-09 23:38:00,5.3043,5.3043,5.30292,5.30349,17000000.0
2009-07-09 23:39:00,5.30362,5.30404,5.30361,5.30404,9000000.0
2009-07-09 23:40:00,5.30384,5.30409,5.3031,5.30371,12000000.0
2009-07-09 23:41:00,5.30429,5.30549,5.30372,5.30549,9000000.0
2009-07-09 23:42:00,5.30548,5.30608,5.30453,5.30491,15000000.0
2009-07-09 23:43:00,5.30482,5.30577,5.30424,5.30477,13000000.0
2009-07-09 23:44:00,5.30462,5.30468,5.30412,5.3044,8000000.0
2009-07-09 23:45:00,5.30505,5.30505,5.30292,5.30411,12000000.0
2009-07-09 23:46:00,5.30342,5.30474,5.30338,5.30345,20000000.0
2009-07-09 23:47:00,5.3043,5.30481,5.3043,5.30469,19000000.0
2009-07-09 23:48:00,5.30487,5.30495,5.30475,5.30475,14000000.0
2009-07-09 23:49:00,5.30461,5.30507,5.30374,5.30374,12000000.0
2009-07-09 23:50:00,5.30472,5.3051,5.30426,5.30487,10000000.0
2009-07-09 23:51:00,5.30533,5.30555,5.30389,5.30508,14000000.0
2009-07-09 23:52:00,5.30545,5.30565,5.30545,5.30545,13000000.0
2009-07-09 23:53:00,5.3042,5.30519,5.3042,5.30519,16000000.0
2009-07-09 23:54:00,5.30399,5.30547,5.30321,5.30402,13000000.0
2009-07-09 23:55:00,5.30405,5.30462,5.30398,5.30415,16000000.0
2009-07-09 23:56:00,5.30408,5.30494,5.30325,5.30329,12000000.0
2009-07-09 23:57:00,5.30403,5.305,5.30352,5.305,14000000.0
2009-07-09 23:58:00,5.30475,5.30475,5.30455,5.30455,16000000.0
2009-07-09 23:59:00,5.30468,5.30475,5.30455,5.30467,12000000.0
2009-07-10 00:00:00,5.30436,5.30583,5.30436,5.30521,17000000.0
2009-07-10 00:01:00,5.30525,5.30542,5.30222,5.30464,12000000.0
2009-07-10 00:02:00,5.30571,5.30607,5.3052,5.30559,11000000.0
2009-07-10 00:03:00,5.30524,5.30616,5.30502,5.30585,7000000.0
2009-07-10 00:04:00,5.3052,5.306,5.30394,5.30394,16000000.0
2009-07-10 00:05:00,5.3049,5.3049,5.30341,5.30431,17000000.0
2009-07-10 00:06:00,5.30437,5.30547,5.30391,5.30499,10000000.0
2009-07-10 00:07:00,5.30485,5.30535,5.30418,5.3045,19000000.0
2009-07-10 00:08:00,5.30457,5.30484,5.30329,5.30336,9000000.0
2009-07-10 00:09:00,5.30406,5.30465,5.30326,5.30378,19000000.0
2009-07-10 00:10:00,5.30429,5.30458,5.30313,5.30339,16000000.0
2009-07-10 00:11:00,5.30402,5.30438,5.30271,5.3035,9000000.0
2009-07-10 00:12:00,5.30388,5.30528,5.30365,5.30466,11000000.0
2009-07-10 00:13:00,5.30445,5.30477,5.30372,5.30477,8000000.0
2009-07-10 00:14:00,5.30501,5.30599,5.3046,5.30531,9000000.0
2009-07-10 00:15:00,5.30614,5.3066,5.30502,5.30502,15000000.0
2009-07-10 00:16:00,5.30566,5.3061,5.30478,5.30556,18000000.0
2009-07-10 00:17:00,5.30659,5.30659,5.30529,5.30589,21000000.0
2009-07-10 00:18:00,5.30562,5.30654,5.30515,5.30654,16000000.0
2009-07-10 00:19:00,5.30506,5.30672,5.30491,5.30616,12000000.0
2009-07-10 00:20:00,5.30657,5.30657,5.30508,5.30581,13000000.0
2009-07-10 00:21:00,5.30596,5.30674,5.30596,5.30618,13000000.0
2009-07-10 00:22:00,5.30631,5.30682,5.30604,5.30676,13000000.0
2009-07-10 00:23:00,5.30623,5.30655,5.30538,5.30645,11000000.0
2009-07-10 00:24:00,5.30685,5.30685,5.30532,5.30549,10000000.0
2009-07-10 00:25:00,5.30564,5.30668,5.30496,5.30496,16000000.0
2009-07-10 00:26:00,5.3048,5.30632,5.3048,5.30591,13000000.0
2009-07-10 00:27:00,5.30596,5.30596,5.30531,5.30556,16000000.0
2009-07-10 00:28:00,5.30613,5.30613,5.30491,5.30491,13000000.0
2009-07-10 00:29:00,5.30484,5.30597,5.30468,5.30468,10000000.0
2009-07-10 00:30:00,5.30625,5.30625,5.30446,5.30553,15000000.0
2009-07-10 00:31:00,5.30551,5.30604,5.30481,5.30582,18000000.0
2009-07-10 00:32:00,5.30607,5.30625,5.30502,5.30569,14000000.0
2009-07-10 00:33:00,5.3063,5.3063,5.30528,5.30546,13000000.0
2009-07-10 00:34:00,5.30512,5.3059,5.30473,5.3059,11000000.0
2009-07-10 00:35:00,5.30616,5.30616,5.30473,5.3049,13000000.0
2009-07-10 00:36:00,5.30625,5.30625,5.30429,5.30438,12000000.0
2009-07-10 00:37:00,5.30481,5.30498,5.30397,5.3047,10000000.0
2009-07-10 00:38:00,5.30468,5.30519,5.30405,5.30405,11000000.0
2009-07-10 00:39:00,5.30471,5.3052,5.30394,5.30498,16000000.0
2009-07-10 00:40:00,5.30577,5.30577,5.30421,5.30439,10000000.0
2009-07-10 00:41:00,5.30479,5.30542,5.30402,5.30502,15000000.0
2009-07-10 00:42:00,5.30555,5.30565,5.30461,5.30565,10000000.0
2009-07-10 00:43:00,5.30622,5.30622,5.30439,5.30492,8000000.0
2009-07-10 00:44:00,5.30493,5.3057,5.30473,5.30506,7000000.0
2009-07-10 00:45:00,5.30496,5.30576,5.30442,5.30499,10000000.0
2009-07-10 00:46:00,5.30514,5.30613,5.30506,5.30538,18000000.0
2009-07-10 00:47:00,5.30516,5.30532,5.30477,5.30477,18000000.0
2009-07-10 00:48:00,5.30532,5.30532,5.30493,5.3052,15000000.0
2009-07-10 00:49:00,5.30588,5.30616,5.30409,5.30496,19000000.0
2009-07-10 00:50:00,5.30508,5.30532,5.30407,5.30457,15000000.0
2009-07-10 00:51:00,5.30479,5.30512,5.30479,5.305,12000000.0
2009-07-10 00:52:00,5.30545,5.30545,5.30525,5.30525,15000000.0
2009-07-10 00:53:00,5.30533,5.30548,5.30424,5.30548,9000000.0
2009-07-10 00:54:00,5.30512,5.3053,5.30367,5.30367,17000000.0
2009-07-10 00:55:00,5.30458,5.30485,5.30344,5.30357,11000000.0
2009-07-10 00:56:00,5.30258,5.30346,5.30136,5.30208,23000000.0
2009-07-10 00:57:00,5.30146,5.30391,5.30146,5.30391,11000000.0
2009-07-10 00:58:00,5.30374,5.30374,5.30227,5.30289,11000000.0
2009-07-10 00:59:00,5.30328,5.30464,5.30255,5.30453,11000000.0
2009-07-10 01:00:00,5.30469,5.3051,5.30362,5.30362,14000000.0
2009-07-10 01:01:00,5.30415,5.30445,5.30284,5.30388,9000000.0
2009-07-10 01:02:00,5.30413,5.30541,5.304,5.30533,13000000.0
2009-07-10 01:03:00,5.30492,5.30587,5.30403,5.30432,18000000.0
2009-07-10 01:04:00,5.3048,5.30608,5.30471,5.30535,11000000.0
2009-07-10 01:05:00,5.30577,5.30605,5.30447,5.3057,13000000.0
2009-07-10 01:06:00,5.30495,5.30596,5.30476,5.30516,9000000.0
2009-07-10 01:07:00,5.30547,5.30731,5.30502,5.30731,15000000.0
2009-07-10 01:08:00,5.30647,5.3071,5.30493,5.30557,15000000.0
2009-07-10 01:09:00,5.30543,5.30609,5.30406,5.30499,14000000.0
2009-07-10 01:10:00,5.3046,5.30539,5.30383,5.30396,13000000.0
2009-07-10 01:11:00,5.30404,5.30464,5.30362,5.30362,7000000.0
2009-07-10 01:12:00,5.30364,5.30494,5.30364,5.30461,17000000.0
2009-07-10 01:13:00,5.30417,5.30477,5.30417,5.30452,18000000.0
2009-07-10 01:14:00,5.30354,5.30555,5.30354,5.30555,14000000.0
2009-07-10 01:15:00,5.30561,5.30679,5.30531,5.30644,10000000.0
2009-07-10 01:16:00,5.3071,5.30753,5.30561,5.30607,18000000.0
2009-07-10 01:17:00,5.30699,5.30699,5.30587,5.3067,16000000.0
2009-07-10 01:18:00,5.30682,5.30755,5.30583,5.30583,13000000.0
2009-07-10 01:19:00,5.30741,5.30767,5.30655,5.30699,12000000.0
2009-07-10 01:20:00,5.30641,5.30792,5.30641,5.30672,15000000.0
2009-07-10 01:21:00,5.30745,5.30875,5.30695,5.30875,14000000.0
2009-07-10 01:22:00,5.30828,5.30908,5.30732,5.30817,13000000.0
2009-07-10 01:23:00,5.30913,5.30919,5.30754,5.30793,14000000.0
2009-07-10 01:24:00,5.30878,5.30919,5.3086,5.30898,15000000.0
2009-07-10 01:25:00,5.30783,5.3092,5.30763,5.3092,17000000.0
2009-07-10 01:26:00,5.30933,5.30977,5.30778,5.30778,14000000.0
2009-07-10 01:27:00,5.3086,5.30907,5.30722,5.30907,13000000.0
2009-07-10 01:28:00,5.30893,5.3091,5.30714,5.30714,9000000.0
2009-07-10 01:29:00,5.30806,5.3083,5.30664,5.30705,11000000.0
2009-07-10 01:30:00,5.30734,5.30804,5.30637,5.30682,20000000.0
2009-07-10 01:31:00,5.30677,5.30734,5.306,5.30692,9000000.0
2009-07-10 01:32:00,5.30661,5.30663,5.30542,5.3057,7000000.0
2009-07-10 01:33:00,5.30575,5.30664,5.30501,5.30655,13000000.0
2009-07-10 01:34:00,5.30549,5.3075,5.30549,5.30696,10000000.0
2009-07-10 01:35:00,5.30632,5.3068,5.30469,5.30591,17000000.0
2009-07-10 01:36:00,5.30536,5.30638,5.30516,5.30559,16000000.0
2009-07-10 01:37:00,5.30519,5.30685,5.30505,5.30685,13000000.0
2009-07-10 01:38:00,5.30655,5.30709,5.30513,5.30599,15000000.0
2009-07-10 01:39:00,5.30666,5.30707,5.30555,5.3063,13000000.0
2009-07-10 01:40:00,5.30631,5.3067,5.30544,5.30604,14000000.0
2009-07-10 01:41:00,5.30636,5.30736,5.30573,5.30655,12000000.0
2009-07-10 01:42:00,5.30605,5.30685,5.30579,5.30591,14000000.0
2009-07-10 01:43:00,5.30649,5.30734,5.30583,5.30653,18000000.0
2009-07-10 01:44:00,5.30673,5.30694,5.30534,5.30627,12000000.0
2009-07-10 01:45:00,5.30535,5.30697,5.30535,5.30643,19000000.0
2009-07-10 01:46:00,5.30598,5.30823,5.30598,5.30669,15000000.0
2009-07-10 01:47:00,5.30744,5.30744,5.3069,5.3069,10000000.0
2009-07-10 01:48:00,5.30782,5.30944,5.30745,5.30933,14000000.0
2009-07-10 01:49:00,5.30966,5.31006,5.30789,5.30886,16000000.0
2009-07-10 01:50:00,5.30972,5.30981,5.30823,5.30939,18000000.0
2009-07-10 01:51:00,5.3082,5.30921,5.30741,5.30783,16000000.0
2009-07-10 01:52:00,5.30841,5.30943,5.30786,5.30786,10000000.0
2009-07-10 01:53:00,5.30843,5.30844,5.30732,5.30776,15000000.0
2009-07-10 01:54:00,5.30784,5.30803,5.30779,5.30802,14000000.0
2009-07-10 01:55:00,5.30693,5.30815,5.30681,5.30765,14000000.0
2009-07-10 01:56:00,5.30683,5.30853,5.30661,5.30791,8000000.0
2009-07-10 01:57:00,5.30702,5.30763,5.30696,5.30744,10000000.0
2009-07-10 01:58:00,5.30793,5.30805,5.30723,5.30765,21000000.0
2009-07-10 01:59:00,5.30791,5.30929,5.30725,5.30929,16000000.0
2009-07-10 02:00:00,5.30747,5.30755,5.30735,5.30735,11000000.0
2009-07-10 02:01:00,5.30943,5.30977,5.30763,5.30843,11000000.0
2009-07-10 02:02:00,5.30845,5.30975,5.30822,5.30873,13000000.0
2009-07-10 02:03:00,5.30869,5.30978,5.30808,5.30942,8000000.0
2009-07-10 02:04:00,5.30842,5.30937,5.30801,5.30801,18000000.0
2009-07-10 02:05:00,5.30798,5.30951,5.30798,5.30844,14000000.0
2009-07-10 02:06:00,5.30873,5.30919,5.30785,5.30848,18000000.0
2009-07-10 02:07:00,5.30914,5.30999,5.30823,5.30931,12000000.0
2009-07-10 02:08:00,5.31001,5.31124,5.30877,5.31124,12000000.0
2009-07-10 02:09:00,5.31048,5.31053,5.30863,5.31009,11000000.0
2009-07-10 02:10:00,5.30881,5.30972,5.30844,5.30915,10000000.0
2009-07-10 02:11:00,5.30998,5.31028,5.30834,5.31005,16000000.0
2009-07-10 02:12:00,5.3105,5.31056,5.30864,5.30907,17000000.0
2009-07-10 02:13:00,5.30973,5.31126,5.30955,5.31104,9000000.0
2009-07-10 02:14:00,5.31007,5.31063,5.30928,5.31012,16000000.0
2009-07-10 02:15:00,5.31138,5.31152,5.30983,5.31067,15000000.0
2009-07-10 02:16:00,5.30955,5.31094,5.30953,5.30953,16000000.0
2009-07-10 02:17:00,5.30943,5.31156,5.30943,5.31156,14000000.0
2009-07-10 02:18:00,5.31172,5.31199,5.31016,5.3119,16000000.0
2009-07-10 02:19:00,5.31186,5.31229,5.31123,5.3116,11000000.0
2009-07-10 02:20:00,5.31142,5.31288,5.31123,5.31271,10000000.0
2009-07-10 02:21:00,5.31323,5.31323,5.31141,5.31247,18000000.0
2009-07-10 02:22:00,5.31205,5.31252,5.31033,5.31227,15000000.0
2009-07-10 02:23:00,5.31135,5.31203,5.3102,5.31171,16000000.0
2009-07-10 02:24:00,5.3122,5.3122,5.30979,5.31063,12000000.0
2009-07-10 02:25:00,5.30947,5.31014,5.30779,5.30873,18000000.0
2009-07-10 02:26:00,5.30853,5.30958,5.30801,5.30801,8000000.0
2009-07-10 02:27:00,5.31022,5.31027,5.30882,5.30978,12000000.0
2009-07-10 02:28:00,5.31046,5.31059,5.30892,5.30914,15000000.0
2009-07-10 02:29:00,5.31069,5.31195,5.30969,5.3114,15000000.0
2009-07-10 02:30:00,5.31057,5.31212,5.31057,5.31112,19000000.0
2009-07-10 02:31:00,5.31204,5.31261,5.31082,5.31197,13000000.0
2009-07-10 02:32:00,5.31141,5.31265,5.31099,5.31192,17000000.0
2009-07-10 02:33:00,5.3115,5.31237,5.31073,5.31075,10000000.0
2009-07-10 02:34:00,5.31269,5.31324,5.31177,5.31285,11000000.0
2009-07-10 02:35:00,5.31235,5.31294,5.31085,5.31142,14000000.0
2009-07-10 02:36:00,5.31166,5.31332,5.31128,5.31253,13000000.0
2009-07-10 02:37:00,5.3137,5.31373,5.31251,5.31251,9000000.0
2009-07-10 02:38:00,5.3138,5.3141,5.31199,5.31203,12000000.0
2009-07-10 02:39:00,5.31192,5.31278,5.31074,5.31276,11000000.0
2009-07-10 02:40:00,5.31277,5.31313,5.31103,5.31313,19000000.0
2009-07-10 02:41:00,5.31342,5.31342,5.31175,5.31239,12000000.0
2009-07-10 02:42:00,5.31262,5.31332,5.31132,5.31132,11000000.0
2009-07-10 02:43:00,5.31213,5.31293,5.31135,5.31172,12000000.0
2009-07-10 02:44:00,5.31315,5.31315,5.31202,5.31224,9000000.0
2009-07-10 02:45:00,5.31258,5.31316,5.31149,5.31201,13000000.0
2009-07-10 02:46:00,5.31193,5.31322,5.31193,5.31276,11000000.0
2009-07-10 02:47:00,5.3126,5.31414,5.31258,5.31409,10000000.0
2009-07-10 02:48:00,5.31367,5.31492,5.31367,5.31398,11000000.0
2009-07-10 02:49:00,5.31579,5.31637,5.31493,5.31637,10000000.0
2009-07-10 02:50:00,5.3159,5.31756,5.31474,5.31551,17000000.0
2009-07-10 02:51:00,5.3164,5.31703,5.31518,5.31587,15000000.0
2009-07-10 02:52:00,5.316,5.31639,5.31537,5.31542,13000000.0
2009-07-10 02:53:00,5.31572,5.31626,5.31476,5.31626,12000000.0
2009-07-10 02:54:00,5.31577,5.31726,5.3153,5.31726,13000000.0
2009-07-10 02:55:00,5.31767,5.31767,5.31541,5.31663,13000000.0
2009-07-10 02:56:00,5.31595,5.3165,5.31432,5.31541,13000000.0
2009-07-10 02:57:00,5.31615,5.31615,5.31434,5.31572,10000000.0
2009-07-10 02:58:00,5.31538,5.31619,5.31369,5.31423,15000000.0
2009-07-10 02:59:00,5.31629,5.31643,5.31389,5.31389,12000000.0
2009-07-10 03:00:00,5.31549,5.3159,5.31409,5.31461,17000000.0
2009-07-10 03:01:00,5.31455,5.31556,5.31396,5.31505,9000000.0
2009-07-10 03:02:00,5.31518,5.31631,5.31398,5.31436,15000000.0
2009-07-10 03:03:00,5.31527,5.3156,5.31376,5.31406,14000000.0
2009-07-10 03:04:00,5.31379,5.31533,5.31379,5.31517,11000000.0
2009-07-10 03:05:00,5.31311,5.31538,5.31277,5.31483,12000000.0
2009-07-10 03:06:00,5.3138,5.31523,5.3138,5.3148,12000000.0
2009-07-10 03:07:00,5.31287,5.31474,5.31287,5.31406,18000000.0
2009-07-10 03:08:00,5.31399,5.31499,5.31377,5.31499,9000000.0
2009-07-10 03:09:00,5.31556,5.31573,5.31407,5.31407,9000000.0
2009-07-10 03:10:00,5.31368,5.31377,5.31353,5.31376,11000000.0
2009-07-10 03:11:00,5.31504,5.31528,5.31338,5.31487,16000000.0
2009-07-10 03:12:00,5.31433,5.31463,5.31333,5.3141,8000000.0
2009-07-10 03:13:00,5.31388,5.31459,5.31284,5.31284,12000000.0
2009-07-10 03:14:00,5.31409,5.31465,5.31317,5.31363,16000000.0
2009-07-10 03:15:00,5.31485,5.31485,5.31271,5.31271,10000000.0
2009-07-10 03:16:00,5.31374,5.31443,5.31305,5.31351,16000000.0
2009-07-10 03:17:00,5.31369,5.31395,5.31275,5.31382,16000000.0
2009-07-10 03:18:00,5.3119,5.31356,5.3119,5.31337,9000000.0
2009-07-10 03:19:00,5.31336,5.31394,5.3126,5.31394,10000000.0
2009-07-10 03:20:00,5.31354,5.31387,5.31198,5.31331,20000000.0
2009-07-10 03:21:00,5.31287,5.31457,5.31257,5.31373,18000000.0
2009-07-10 03:22:00,5.31297,5.31372,5.31191,5.3131,15000000.0
2009-07-10 03:23:00,5.31268,5.31299,5.3113,5.31198,15000000.0
2009-07-10 03:24:00,5.31298,5.31298,5.31092,5.31186,12000000.0
2009-07-10 03:25:00,5.31171,5.31241,5.31105,5.31215,15000000.0
2009-07-10 03:26:00,5.31095,5.31291,5.31095,5.31278,19000000.0
2009-07-10 03:27:00,5.31273,5.31276,5.31111,5.31276,8000000.0
2009-07-10 03:28:00,5.31091,5.31289,5.31091,5.31201,13000000.0
2009-07-10 03:29:00,5.31207,5.31401,5.31207,5.31401,9000000.0
2009-07-10 03:30:00,5.31401,5.31476,5.31277,5.31471,17000000.0
2009-07-10 03:31:00,5.31424,5.31452,5.31366,5.31438,7000000.0
2009-07-10 03:32:00,5.31408,5.31497,5.31347,5.31497,15000000.0
2009-07-10 03:33:00,5.31479,5.31573,5.31338,5.31427,14000000.0
2009-07-10 03:34:00,5.31502,5.31562,5.31368,5.31472,13000000.0
2009-07-10 03:35:00,5.31497,5.31526,5.31342,5.31342,9000000.0
2009-07-10 03:36:00,5.31354,5.31436,5.31321,5.31352,13000000.0
2009-07-10 03:37:00,5.31433,5.31433,5.31277,5.31352,13000000.0
2009-07-10 03:38:00,5.31371,5.31417,5.3127,5.31397,14000000.0
2009-07-10 03:39:00,5.31406,5.31458,5.31336,5.31372,11000000.0
2009-07-10 03:40:00,5.31364,5.31407,5.31175,5.31175,12000000.0
2009-07-10 03:41:00,5.31198,5.314,5.31198,5.314,19000000.0
2009-07-10 03:42:00,5.31392,5.31392,5.31175,5.31213,10000000.0
2009-07-10 03:43:00,5.31276,5.31276,5.31158,5.31269,12000000.0
2009-07-10 03:44:00,5.31318,5.31449,5.3122,5.31298,12000000.0
2009-07-10 03:45:00,5.31349,5.31605,5.31349,5.31505,14000000.0
2009-07-10 03:46:00,5.31625,5.31677,5.3148,5.3162,13000000.0
2009-07-10 03:47:00,5.3156,5.31632,5.31522,5.31632,9000000.0
2009-07-10 03:48:00,5.31654,5.31772,5.31532,5.31656,8000000.0
2009-07-10 03:49:00,5.31714,5.31883,5.31692,5.3185,19000000.0
2009-07-10 03:50:00,5.31901,5.32036,5.31756,5.31905,12000000.0
2009-07-10 03:51:00,5.31939,5.32023,5.31864,5.31909,15000000.0
2009-07-10 03:52:00,5.31996,5.31996,5.31859,5.31941,11000000.0
2009-07-10 03:53:00,5.31895,5.31899,5.31784,5.31787,12000000.0
2009-07-10 03:54:00,5.31802,5.31855,5.31698,5.31739,12000000.0
2009-07-10 03:55:00,5.31786,5.31823,5.31647,5.31647,12000000.0
2009-07-10 03:56:00,5.3162,5.31767,5.3162,5.31697,14000000.0
2009-07-10 03:57:00,5.31812,5.31928,5.31686,5.31904,15000000.0
2009-07-10 03:58:00,5.31923,5.31965,5.31747,5.31747,12000000.0
2009-07-10 03:59:00,5.31845,5.31896,5.31656,5.31752,17000000.0
2009-07-10 04:00:00,5.316,5.31736,5.316,5.31736,14000000.0
2009-07-10 04:01:00,5.31706,5.31726,5.31535,5.31717,13000000.0
2009-07-10 04:02:00,5.31763,5.31864,5.31732,5.31775,16000000.0
2009-07-10 04:03:00,5.31828,5.31877,5.3175,5.31757,14000000.0
2009-07-10 04:04:00,5.31714,5.31814,5.31533,5.31575,19000000.0
2009-07-10 04:05:00,5.31601,5.31685,5.31497,5.31497,12000000.0
2009-07-10 04:06:00,5.31653,5.31722,5.3154,5.31631,18000000.0
2009-07-10 04:07:00,5.31674,5.31689,5.31558,5.3163,16000000.0
2009-07-10 04:08:00,5.31687,5.31727,5.31625,5.31724,8000000.0
2009-07-10 04:09:00,5.31656,5.31836,5.31633,5.31774,13000000.0
2009-07-10 04:10:00,5.31738,5.31742,5.31616,5.3165,14000000.0
2009-07-10 04:11:00,5.31715,5.31833,5.31683,5.31763,18000000.0
2009-07-10 04:12:00,5.31743,5.32002,5.31743,5.31784,10000000.0
2009-07-10 04:13:00,5.31963,5.3198,5.31788,5.31912,14000000.0
2009-07-10 04:14:00,5.31871,5.31922,5.31775,5.31888,20000000.0
2009-07-10 04:15:00,5.31924,5.31924,5.31764,5.31788,14000000.0
2009-07-10 04:16:00,5.31777,5.31947,5.31753,5.31945,15000000.0
2009-07-10 04:17:00,5.31967,5.31969,5.31813,5.31842,22000000.0
2009-07-10 04:18:00,5.31805,5.31838,5.31626,5.31838,17000000.0
2009-07-10 04:19:00,5.31728,5.31852,5.31667,5.31763,12000000.0
2009-07-10 04:20:00,5.31784,5.31937,5.31764,5.31858,17000000.0
2009-07-10 04:21:00,5.31951,5.31959,5.31811,5.31866,13000000.0
2009-07-10 04:22:00,5.31833,5.31944,5.31794,5.31836,14000000.0
2009-07-10 04:23:00,5.31918,5.32,5.3189,5.31992,9000000.0
2009-07-10 04:24:00,5.32055,5.32069,5.3191,5.31915,9000000.0
2009-07-10 04:25:00,5.31948,5.32077,5.31871,5.32006,13000000.0
2009-07-10 04:26:00,5.32082,5.32124,5.32,5.32043,12000000.0
2009-07-10 04:27:00,5.32067,5.32099,5.31952,5.31989,16000000.0
2009-07-10 04:28:00,5.32038,5.32164,5.32018,5.32164,11000000.0
2009-07-10 04:29:00,5.32128,5.32209,5.32053,5.32109,20000000.0
2009-07-10 04:30:00,5.32093,5.32221,5.32074,5.32221,16000000.0
2009-07-10 04:31:00,5.32204,5.32219,5.32053,5.3216,12000000.0
2009-07-10 04:32:00,5.32191,5.32234,5.32049,5.32184,11000000.0
2009-07-10 04:33:00,5.32242,5.32242,5.32053,5.32154,14000000.0
2009-07-10 04:34:00,5.32184,5.3226,5.32101,5.32101,11000000.0
2009-07-10 04:35:00,5.32276,5.32276,5.32132,5.32225,14000000.0
2009-07-10 04:36:00,5.32194,5.3233,5.32141,5.32229,11000000.0
2009-07-10 04:37:00,5.32213,5.32347,5.32159,5.32341,15000000.0
2009-07-10 04:38:00,5.32288,5.32288,5.32206,5.32236,7000000.0
2009-07-10 04:39:00,5.32141,5.32287,5.32119,5.32193,19000000.0
2009-07-10 04:40:00,5.32104,5.32281,5.32104,5.32211,14000000.0
2009-07-10 04:41:00,5.32321,5.32321,5.32156,5.32264,12000000.0
2009-07-10 04:42:00,5.32203,5.32258,5.32117,5.32213,11000000.0
2009-07-10 04:43:00,5.32103,5.32295,5.32096,5.32221,15000000.0
2009-07-10 04:44:00,5.3226,5.32263,5.32091,5.32263,13000000.0
2009-07-10 04:45:00,5.32224,5.32309,5.32148,5.32278,19000000.0
2009-07-10 04:46:00,5.32197,5.32245,5.32078,5.32245,14000000.0
2009-07-10 04:47:00,5.32189,5.32265,5.32178,5.32265,7000000.0
2009-07-10 04:48:00,5.32189,5.32497,5.32189,5.32411,14000000.0
2009-07-10 04:49:00,5.32376,5.32482,5.32372,5.32473,12000000.0
2009-07-10 04:50:00,5.32316,5.32491,5.32316,5.3249,9000000.0
2009-07-10 04:51:00,5.32473,5.32501,5.32308,5.3231,16000000.0
2009-07-10 04:52:00,5.3225,5.32367,5.3225,5.32332,14000000.0
2009-07-10 04:53:00,5.32093,5.3229,5.32089,5.3229,12000000.0
2009-07-10 04:54:00,5.32112,5.32275,5.32112,5.32154,9000000.0
2009-07-10 04:55:00,5.32262,5.32379,5.3219,5.32319,19000000.0
2009-07-10 04:56:00,5.32297,5.32398,5.32275,5.3235,17000000.0
2009-07-10 04:57:00,5.32267,5.32389,5.32252,5.32265,15000000.0
2009-07-10 04:58:00,5.3227,5.32439,5.3227,5.3239,7000000.0
2009-07-10 04:59:00,5.32392,5.32448,5.32351,5.32448,10000000.0
2009-07-10 05:00:00,5.32355,5.32433,5.32222,5.32271,19000000.0
2009-07-10 05:01:00,5.32426,5.32426,5.32223,5.32319,8000000.0
2009-07-10 05:02:00,5.32413,5.32443,5.32242,5.32327,8000000.0
2009-07-10 05:03:00,5.32422,5.32422,5.32353,5.32391,13000000.0
2009-07-10 05:04:00,5.32376,5.32384,5.32194,5.32249,16000000.0
2009-07-10 05:05:00,5.32255,5.32527,5.32158,5.32419,17000000.0
2009-07-10 05:06:00,5.32426,5.32499,5.32292,5.32451,15000000.0
2009-07-10 05:07:00,5.32462,5.32497,5.32402,5.32402,9000000.0
2009-07-10 05:08:00,5.3244,5.32496,5.32352,5.32404,14000000.0
2009-07-10 05:09:00,5.32384,5.32422,5.32209,5.32278,15000000.0
2009-07-10 05:10:00,5.32241,5.32343,5.32197,5.32342,13000000.0
2009-07-10 05:11:00,5.32194,5.32433,5.32194,5.32339,13000000.0
2009-07-10 05:12:00,5.32396,5.32396,5.32245,5.3231,15000000.0
2009-07-10 05:13:00,5.32329,5.32381,5.32172,5.3224,14000000.0
2009-07-10 05:14:00,5.32332,5.32332,5.32179,5.32284,13000000.0
2009-07-10 05:15:00,5.32241,5.32342,5.32191,5.32342,15000000.0
2009-07-10 05:16:00,5.3234,5.3246,5.32212,5.32446,12000000.0
2009-07-10 05:17:00,5.32456,5.32511,5.32311,5.32325,13000000.0
2009-07-10 05:18:00,5.32333,5.32531,5.32333,5.32531,14000000.0
2009-07-10 05:19:00,5.32435,5.3251,5.32374,5.32442,9000000.0
2009-07-10 05:20:00,5.32479,5.32512,5.32348,5.32417,12000000.0
2009-07-10 05:21:00,5.3247,5.32482,5.32338,5.32462,9000000.0
2009-07-10 05:22:00,5.32425,5.32482,5.3241,5.32449,13000000.0
2009-07-10 05:23:00,5.32489,5.32489,5.32293,5.32488,9000000.0
2009-07-10 05:24:00,5.32453,5.32463,5.32348,5.32402,13000000.0
2009-07-10 05:25:00,5.32473,5.3249,5.32361,5.32423,10000000.0
2009-07-10 05:26:00,5.32525,5.32525,5.32428,5.32443,11000000.0
2009-07-10 05:27:00,5.3253,5.3253,5.32347,5.32347,20000000.0
2009-07-10 05:28:00,5.32556,5.32561,5.32404,5.32447,11000000.0
2009-07-10 05:29:00,5.32393,5.32444,5.32289,5.32427,8000000.0
2009-07-10 05:30:00,5.32454,5.32471,5.32306,5.32471,13000000.0
2009-07-10 05:31:00,5.32401,5.32465,5.32358,5.32465,12000000.0
2009-07-10 05:32:00,5.32488,5.32525,5.32357,5.32525,14000000.0
2009-07-10 05:33:00,5.32313,5.32493,5.32309,5.3242,10000000.0
2009-07-10 05:34:00,5.32389,5.32581,5.32389,5.32542,14000000.0
2009-07-10 05:35:00,5.32576,5.3258,5.32401,5.3244,16000000.0
2009-07-10 05:36:00,5.32377,5.32593,5.32372,5.32525,11000000.0
2009-07-10 05:37:00,5.32454,5.32604,5.32381,5.32527,14000000.0
2009-07-10 05:38:00,5.3265,5.3265,5.32486,5.32624,12000000.0
2009-07-10 05:39:00,5.32608,5.32711,5.32464,5.32464,16000000.0
2009-07-10 05:40:00,5.32599,5.32614,5.32456,5.32554,15000000.0
2009-07-10 05:41:00,5.32493,5.32527,5.32412,5.32473,11000000.0
2009-07-10 05:42:00,5.3245,5.3245,5.32219,5.32219,20000000.0
2009-07-10 05:43:00,5.32281,5.32303,5.32128,5.32294,13000000.0
2009-07-10 05:44:00,5.32255,5.32306,5.3217,5.32306,10000000.0
2009-07-10 05:45:00,5.32118,5.32266,5.32118,5.32266,9000000.0
2009-07-10 05:46:00,5.32247,5.32261,5.32094,5.32181,24000000.0
2009-07-10 05:47:00,5.3202,5.3222,5.32016,5.32123,16000000.0
2009-07-10 05:48:00,5.32171,5.32171,5.32087,5.32151,8000000.0
2009-07-10 05:49:00,5.32202,5.32249,5.32099,5.32147,7000000.0
2009-07-10 05:50:00,5.32192,5.32239,5.32102,5.32163,11000000.0
2009-07-10 05:51:00,5.32158,5.32244,5.32045,5.32045,18000000.0
2009-07-10 05:52:00,5.32166,5.3218,5.32066,5.32114,9000000.0
2009-07-10 05:53:00,5.32189,5.32254,5.32059,5.32254,15000000.0
2009-07-10 05:54:00,5.32219,5.32319,5.321,5.32156,14000000.0
2009-07-10 05:55:00,5.32178,5.32268,5.32154,5.32193,15000000.0
2009-07-10 05:56:00,5.32151,5.32318,5.32141,5.3221,23000000.0
2009-07-10 05:57:00,5.32211,5.32268,5.32099,5.32238,17000000.0
2009-07-10 05:58:00,5.32219,5.32239,5.32134,5.32239,11000000.0
2009-07-10 05:59:00,5.32053,5.32251,5.32052,5.32126,13000000.0
2009-07-10 06:00:00,5.32104,5.32206,5.31971,5.32182,18000000.0
2009-07-10 06:01:00,5.32061,5.32061,5.31952,5.31963,9000000.0
2009-07-10 06:02:00,5.31956,5.32072,5.31872,5.32072,16000000.0
2009-07-10 06:03:00,5.32035,5.3209,5.31961,5.3209,12000000.0
2009-07-10 06:04:00,5.32135,5.32135,5.31956,5.32078,17000000.0
2009-07-10 06:05:00,5.32149,5.32154,5.31989,5.3208,11000000.0
2009-07-10 06:06:00,5.31957,5.32099,5.31957,5.32094,14000000.0
2009-07-10 06:07:00,5.32135,5.32216,5.32027,5.32216,13000000.0
2009-07-10 06:08:00,5.32189,5.32189,5.32062,5.32178,13000000.0
2009-07-10 06:09:00,5.32102,5.3221,5.32102,5.32201,11000000.0
2009-07-10 06:10:00,5.32177,5.32311,5.32121,5.32279,8000000.0
2009-07-10 06:11:00,5.32253,5.32405,5.32253,5.32388,17000000.0
2009-07-10 06:12:00,5.3235,5.32417,5.32184,5.32417,13000000.0
2009-07-10 06:13:00,5.32347,5.3241,5.3228,5.32325,13000000.0
2009-07-10 06:14:00,5.32353,5.32371,5.32275,5.32346,11000000.0
2009-07-10 06:15:00,5.32245,5.32323,5.32191,5.323,16000000.0
2009-07-10 06:16:00,5.32224,5.32375,5.32224,5.32356,13000000.0
2009-07-10 06:17:00,5.32273,5.32326,5.32139,5.32233,18000000.0
2009-07-10 06:18:00,5.32306,5.32306,5.32166,5.3224,11000000.0
2009-07-10 06:19:00,5.32177,5.32299,5.32177,5.32299,7000000.0
2009-07-10 06:20:00,5.32247,5.32273,5.32109,5.32109,17000000.0
2009-07-10 06:21:00,5.32152,5.32254,5.32007,5.32098,13000000.0
2009-07-10 06:22:00,5.32211,5.32212,5.31983,5.32077,19000000.0
2009-07-10 06:23:00,5.32074,5.32204,5.32034,5.32198,19000000.0
2009-07-10 06:24:00,5.32196,5.32196,5.32003,5.32106,20000000.0
2009-07-10 06:25:00,5.32079,5.32153,5.32002,5.32056,8000000.0
2009-07-10 06:26:00,5.32194,5.32194,5.3205,5.32068,19000000.0
2009-07-10 06:27:00,5.32111,5.32143,5.31916,5.32095,12000000.0
2009-07-10 06:28:00,5.31957,5.32034,5.31922,5.32018,10000000.0
2009-07-10 06:29:00,5.3205,5.32114,5.3198,5.32008,10000000.0
2009-07-10 06:30:00,5.32026,5.32115,5.31943,5.32071,12000000.0
2009-07-10 06:31:00,5.3213,5.32215,5.31976,5.32189,15000000.0
2009-07-10 06:32:00,5.32239,5.32239,5.32005,5.32074,11000000.0
2009-07-10 06:33:00,5.32029,5.32029,5.31912,5.31949,13000000.0
2009-07-10 06:34:00,5.31902,5.32092,5.31881,5.32067,7000000.0
2009-07-10 06:35:00,5.32091,5.32091,5.31932,5.31932,11000000.0
2009-07-10 06:36:00,5.32045,5.32088,5.31983,5.32001,7000000.0
2009-07-10 06:37:00,5.32017,5.32019,5.31866,5.31913,9000000.0
2009-07-10 06:38:00,5.31941,5.31982,5.31897,5.31947,11000000.0
2009-07-10 06:39:00,5.31949,5.32011,5.31824,5.32009,14000000.0
2009-07-10 06:40:00,5.31852,5.32025,5.31848,5.31967,12000000.0
2009-07-10 06:41:00,5.3201,5.3206,5.31905,5.32054,17000000.0
2009-07-10 06:42:00,5.3193,5.32017,5.31878,5.31963,13000000.0
2009-07-10 06:43:00,5.31989,5.32012,5.31918,5.31979,11000000.0
2009-07-10 06:44:00,5.31885,5.31962,5.31742,5.31918,15000000.0
2009-07-10 06:45:00,5.31858,5.31899,5.31766,5.3178,10000000.0
2009-07-10 06:46:00,5.31773,5.31884,5.31696,5.31847,14000000.0
2009-07-10 06:47:00,5.31685,5.31814,5.31685,5.31788,10000000.0
2009-07-10 06:48:00,5.31809,5.31894,5.31718,5.31744,13000000.0
2009-07-10 06:49:00,5.31812,5.31871,5.31683,5.31811,15000000.0
2009-07-10 06:50:00,5.31812,5.31923,5.31739,5.31923,16000000.0
2009-07-10 06:51:00,5.31907,5.31944,5.31721,5.31944,14000000.0
2009-07-10 06:52:00,5.31774,5.3197,5.3177,5.31907,10000000.0
2009-07-10 06:53:00,5.31945,5.31984,5.31879,5.31965,12000000.0
2009-07-10 06:54:00,5.31931,5.31931,5.31822,5.31875,14000000.0
2009-07-10 06:55:00,5.31986,5.32003,5.31875,5.31935,18000000.0
2009-07-10 06:56:00,5.3187,5.3201,5.31836,5.31836,19000000.0
2009-07-10 06:57:00,5.32005,5.32032,5.31937,5.32007,8000000.0
2009-07-10 06:58:00,5.32113,5.32126,5.31976,5.32126,10000000.0
2009-07-10 06:59:00,5.32105,5.32105,5.31914,5.32002,17000000.0
2009-07-10 07:00:00,5.31879,5.31937,5.31865,5.31901,11000000.0
2009-07-10 07:01:00,5.31931,5.31988,5.31855,5.31884,11000000.0
2009-07-10 07:02:00,5.31871,5.32025,5.31832,5.31941,13000000.0
2009-07-10 07:03:00,5.32127,5.3216,5.31965,5.31982,12000000.0
2009-07-10 07:04:00,5.32073,5.32162,5.31968,5.32144,18000000.0
2009-07-10 07:05:00,5.32081,5.32214,5.32001,5.3211,12000000.0
2009-07-10 07:06:00,5.32018,5.32171,5.32018,5.32159,15000000.0
2009-07-10 07:07:00,5.32043,5.32255,5.32043,5.32224,11000000.0
2009-07-10 07:08:00,5.32153,5.32225,5.32091,5.32162,9000000.0
2009-07-10 07:09:00,5.32118,5.32145,5.32015,5.32103,15000000.0
2009-07-10 07:10:00,5.32152,5.32152,5.31985,5.32063,19000000.0
2009-07-10 07:11:00,5.31953,5.32024,5.31876,5.32007,9000000.0
2009-07-10 07:12:00,5.31983,5.31999,5.31863,5.31972,12000000.0
2009-07-10 07:13:00,5.32044,5.3206,5.31875,5.32057,19000000.0
2009-07-10 07:14:00,5.31912,5.31975,5.31851,5.31971,8000000.0
2009-07-10 07:15:00,5.31864,5.32069,5.31864,5.31976,16000000.0
2009-07-10 07:16:00,5.31995,5.32153,5.31946,5.32099,18000000.0
2009-07-10 07:17:00,5.32104,5.32104,5.31945,5.32037,22000000.0
2009-07-10 07:18:00,5.31996,5.32112,5.31874,5.32,16000000.0
2009-07-10 07:19:00,5.32047,5.32047,5.31898,5.31898,17000000.0
2009-07-10 07:20:00,5.32068,5.32094,5.31929,5.31929,14000000.0
2009-07-10 07:21:00,5.3203,5.32053,5.31942,5.32023,16000000.0
2009-07-10 07:22:00,5.32082,5.32098,5.3194,5.32028,14000000.0
2009-07-10 07:23:00,5.3212,5.3212,5.31925,5.32077,17000000.0
2009-07-10 07:24:00,5.3198,5.32224,5.31938,5.32224,9000000.0
2009-07-10 07:25:00,5.32132,5.32164,5.31874,5.31949,13000000.0
2009-07-10 07:26:00,5.31984,5.32066,5.31932,5.32066,13000000.0
2009-07-10 07:27:00,5.31999,5.32159,5.31999,5.32159,7000000.0
2009-07-10 07:28:00,5.32119,5.32215,5.32036,5.321,18000000.0
2009-07-10 07:29:00,5.3209,5.32124,5.31981,5.32094,8000000.0
2009-07-10 07:30:00,5.32159,5.32163,5.32017,5.32048,16000000.0
2009-07-10 07:31:00,5.32073,5.32113,5.31984,5.32037,15000000.0
2009-07-10 07:32:00,5.3206,5.3206,5.31928,5.32014,13000000.0
2009-07-10 07:33:00,5.32072,5.32072,5.31816,5.31816,8000000.0
2009-07-10 07:34:00,5.31973,5.32004,5.31808,5.31966,11000000.0
2009-07-10 07:35:00,5.32038,5.32038,5.31868,5.31898,16000000.0
2009-07-10 07:36:00,5.31906,5.32109,5.31906,5.32002,11000000.0
2009-07-10 07:37:00,5.3212,5.32364,5.32011,5.32185,17000000.0
2009-07-10 07:38:00,5.32431,5.32434,5.32258,5.32367,9000000.0
2009-07-10 07:39:00,5.32248,5.32494,5.32248,5.32494,12000000.0
2009-07-10 07:40:00,5.32419,5.32508,5.32257,5.32458,14000000.0
2009-07-10 07:41:00,5.32449,5.32457,5.32347,5.32379,14000000.0
2009-07-10 07:42:00,5.32393,5.32393,5.32244,5.32378,8000000.0
2009-07-10 07:43:00,5.32407,5.32407,5.32225,5.32369,15000000.0
2009-07-10 07:44:00,5.32363,5.32407,5.32235,5.32407,13000000.0
2009-07-10 07:45:00,5.32396,5.32503,5.3227,5.32485,19000000.0
2009-07-10 07:46:00,5.32469,5.32517,5.32347,5.32347,11000000.0
2009-07-10 07:47:00,5.32413,5.32735,5.32413,5.3266,16000000.0
2009-07-10 07:48:00,5.32592,5.32896,5.3258,5.32792,9000000.0
2009-07-10 07:49:00,5.32748,5.32815,5.32657,5.32709,11000000.0
2009-07-10 07:50:00,5.32666,5.32681,5.32567,5.32652,11000000.0
2009-07-10 07:51:00,5.32557,5.32871,5.32557,5.3277,13000000.0
2009-07-10 07:52:00,5.32947,5.32975,5.3278,5.32813,14000000.0
2009-07-10 07:53:00,5.32909,5.32917,5.32648,5.32737,10000000.0
2009-07-10 07:54:00,5.32715,5.32833,5.32621,5.32813,17000000.0
2009-07-10 07:55:00,5.32826,5.32877,5.32728,5.32751,10000000.0
2009-07-10 07:56:00,5.32798,5.32798,5.32661,5.32747,11000000.0
2009-07-10 07:57:00,5.32716,5.32785,5.3266,5.32741,11000000.0
2009-07-10 07:58:00,5.3283,5.33042,5.32746,5.32957,24000000.0
2009-07-10 07:59:00,5.32907,5.32952,5.32787,5.32872,11000000.0
2009-07-10 08:00:00,5.32917,5.32917,5.32693,5.32792,14000000.0
2009-07-10 08:01:00,5.32878,5.32901,5.32752,5.32774,15000000.0
2009-07-10 08:02:00,5.3273,5.32775,5.32576,5.32576,16000000.0
2009-07-10 08:03:00,5.32597,5.32609,5.32546,5.326,10000000.0
2009-07-10 08:04:00,5.32658,5.32734,5.32516,5.32622,13000000.0
2009-07-10 08:05:00,5.32712,5.32906,5.32601,5.32906,18000000.0
2009-07-10 08:06:00,5.32889,5.33094,5.32889,5.33009,14000000.0
2009-07-10 08:07:00,5.32986,5.33077,5.32945,5.3299,11000000.0
2009-07-10 08:08:00,5.33079,5.33079,5.32861,5.33001,19000000.0
2009-07-10 08:09:00,5.33047,5.33059,5.32808,5.3281,9000000.0
2009-07-10 08:10:00,5.3285,5.33038,5.32843,5.33038,8000000.0
2009-07-10 08:11:00,5.33071,5.33107,5.32874,5.32948,16000000.0
2009-07-10 08:12:00,5.32914,5.32914,5.32764,5.32867,16000000.0
2009-07-10 08:13:00,5.32779,5.32983,5.32667,5.32901,15000000.0
2009-07-10 08:14:00,5.32852,5.33036,5.32796,5.32964,15000000.0
2009-07-10 08:15:00,5.32901,5.32913,5.32677,5.32677,14000000.0
2009-07-10 08:16:00,5.32768,5.328,5.32662,5.32769,14000000.0
2009-07-10 08:17:00,5.32833,5.32845,5.32672,5.32672,15000000.0
2009-07-10 08:18:00,5.32732,5.32738,5.32607,5.32708,11000000.0
2009-07-10 08:19:00,5.32667,5.32667,5.32378,5.32378,16000000.0
2009-07-10 08:20:00,5.32554,5.32659,5.32462,5.32659,17000000.0
2009-07-10 08:21:00,5.32675,5.32828,5.32597,5.32814,15000000.0
2009-07-10 08:22:00,5.32785,5.32836,5.32694,5.32735,8000000.0
2009-07-10 08:23:00,5.32733,5.32806,5.3261,5.32796,15000000.0
2009-07-10 08:24:00,5.32788,5.32806,5.32711,5.32797,8000000.0
2009-07-10 08:25:00,5.32727,5.3285,5.32619,5.32755,17000000.0
2009-07-10 08:26:00,5.32686,5.32766,5.32546,5.32637,14000000.0
2009-07-10 08:27:00,5.32552,5.32617,5.32441,5.32483,9000000.0
2009-07-10 08:28:00,5.32482,5.32511,5.32367,5.32474,11000000.0
2009-07-10 08:29:00,5.3242,5.32501,5.32328,5.32458,15000000.0
2009-07-10 08:30:00,5.32426,5.32487,5.32372,5.32487,10000000.0
2009-07-10 08:31:00,5.32509,5.32602,5.3239,5.32573,17000000.0
2009-07-10 08:32:00,5.32562,5.32697,5.32455,5.32619,20000000.0
2009-07-10 08:33:00,5.32768,5.32788,5.32569,5.32646,7000000.0
2009-07-10 08:34:00,5.32766,5.32766,5.3264,5.3264,8000000.0
2009-07-10 08:35:00,5.32892,5.32911,5.32703,5.32703,19000000.0
2009-07-10 08:36:00,5.32788,5.32831,5.32626,5.32679,14000000.0
2009-07-10 08:37:00,5.32741,5.32741,5.32594,5.32733,12000000.0
2009-07-10 08:38:00,5.32721,5.32746,5.32543,5.32649,13000000.0
2009-07-10 08:39:00,5.32716,5.3273,5.32588,5.32629,14000000.0
2009-07-10 08:40:00,5.32536,5.32668,5.32371,5.32578,12000000.0
2009-07-10 08:41:00,5.32475,5.32635,5.32441,5.32516,11000000.0
2009-07-10 08:42:00,5.32732,5.32782,5.32599,5.3263,18000000.0
2009-07-10 08:43:00,5.32684,5.32725,5.32544,5.32577,8000000.0
2009-07-10 08:44:00,5.32634,5.32636,5.32457,5.32584,12000000.0
2009-07-10 08:45:00,5.32566,5.32598,5.32378,5.32506,20000000.0
2009-07-10 08:46:00,5.3257,5.32588,5.32424,5.32512,10000000.0
2009-07-10 08:47:00,5.32351,5.32613,5.32351,5.32613,13000000.0
2009-07-10 08:48:00,5.32641,5.32729,5.32573,5.32729,16000000.0
2009-07-10 08:49:00,5.32754,5.33047,5.32687,5.33047,9000000.0
2009-07-10 08:50:00,5.32971,5.33268,5.32709,5.33268,17000000.0
2009-07-10 08:51:00,5.33423,5.33442,5.33024,5.33311,8000000.0
2009-07-10 08:52:00,5.33238,5.33401,5.33174,5.33248,20000000.0
2009-07-10 08:53:00,5.3328,5.33306,5.33122,5.33229,16000000.0
2009-07-10 08:54:00,5.33339,5.33348,5.33212,5.33299,15000000.0
2009-07-10 08:55:00,5.33319,5.33524,5.33234,5.33524,12000000.0
2009-07-10 08:56:00,5.3354,5.33553,5.3339,5.33403,14000000.0
2009-07-10 08:57:00,5.33459,5.33481,5.33296,5.33438,14000000.0
2009-07-10 08:58:00,5.33518,5.33554,5.3332,5.33552,15000000.0
2009-07-10 08:59:00,5.33468,5.33518,5.33255,5.33373,15000000.0
2009-07-10 09:00:00,5.33284,5.33448,5.33211,5.33376,14000000.0
2009-07-10 09:01:00,5.33246,5.33311,5.33091,5.3317,14000000.0
2009-07-10 09:02:00,5.33368,5.33413,5.33128,5.33391,17000000.0
2009-07-10 09:03:00,5.33396,5.33423,5.33183,5.33376,16000000.0
2009-07-10 09:04:00,5.33327,5.33344,5.3319,5.33278,10000000.0
2009-07-10 09:05:00,5.33182,5.33421,5.33182,5.33421,14000000.0
2009-07-10 09:06:00,5.33401,5.33421,5.33168,5.33168,14000000.0
2009-07-10 09:07:00,5.3339,5.33814,5.33352,5.33814,9000000.0
2009-07-10 09:08:00,5.33925,5.33995,5.33557,5.33897,17000000.0
2009-07-10 09:09:00,5.33931,5.33983,5.33817,5.33962,9000000.0
2009-07-10 09:10:00,5.33871,5.33876,5.33719,5.3385,12000000.0
2009-07-10 09:11:00,5.3389,5.33997,5.33786,5.33997,15000000.0
2009-07-10 09:12:00,5.33979,5.34026,5.33795,5.33934,14000000.0
2009-07-10 09:13:00,5.33943,5.33943,5.33666,5.33666,12000000.0
2009-07-10 09:14:00,5.33834,5.33853,5.33663,5.33663,13000000.0
2009-07-10 09:15:00,5.33738,5.33834,5.3368,5.33819,13000000.0
2009-07-10 09:16:00,5.33789,5.34115,5.33687,5.34115,10000000.0
2009-07-10 09:17:00,5.34044,5.34232,5.33974,5.34232,14000000.0
2009-07-10 09:18:00,5.34284,5.34321,5.34096,5.34183,16000000.0
2009-07-10 09:19:00,5.34357,5.3439,5.34178,5.34333,14000000.0
2009-07-10 09:20:00,5.34215,5.34482,5.34215,5.34482,11000000.0
2009-07-10 09:21:00,5.34423,5.3446,5.34296,5.34446,11000000.0
2009-07-10 09:22:00,5.34437,5.3445,5.34282,5.34433,18000000.0
2009-07-10 09:23:00,5.34453,5.34707,5.34372,5.34517,18000000.0
2009-07-10 09:24:00,5.34486,5.34652,5.34385,5.34469,18000000.0
2009-07-10 09:25:00,5.34473,5.34659,5.3435,5.3465,13000000.0
2009-07-10 09:26:00,5.34477,5.34629,5.3446,5.34598,13000000.0
2009-07-10 09:27:00,5.3457,5.34582,5.34443,5.34582,11000000.0
2009-07-10 09:28:00,5.34525,5.34567,5.34368,5.34537,12000000.0
2009-07-10 09:29:00,5.34442,5.34543,5.34291,5.34543,16000000.0
2009-07-10 09:30:00,5.34562,5.34734,5.34562,5.34654,11000000.0
2009-07-10 09:31:00,5.34827,5.34897,5.3469,5.34709,13000000.0
2009-07-10 09:32:00,5.34814,5.34836,5.34639,5.34832,14000000.0
2009-07-10 09:33:00,5.34859,5.34869,5.34666,5.34692,16000000.0
2009-07-10 09:34:00,5.34807,5.34851,5.34607,5.34851,13000000.0
2009-07-10 09:35:00,5.34753,5.34753,5.34514,5.34514,9000000.0
2009-07-10 09:36:00,5.34417,5.34632,5.34417,5.34544,7000000.0
2009-07-10 09:37:00,5.345,5.34551,5.34353,5.34551,14000000.0
2009-07-10 09:38:00,5.34455,5.34455,5.343,5.34439,18000000.0
2009-07-10 09:39:00,5.34238,5.34406,5.34213,5.34383,15000000.0
2009-07-10 09:40:00,5.34453,5.34457,5.34274,5.34287,10000000.0
2009-07-10 09:41:00,5.34465,5.34536,5.34316,5.34443,14000000.0
2009-07-10 09:42:00,5.34586,5.34591,5.34442,5.34563,18000000.0
2009-07-10 09:43:00,5.34559,5.34665,5.3448,5.34625,9000000.0
2009-07-10 09:44:00,5.34581,5.34622,5.34442,5.34499,10000000.0
2009-07-10 09:45:00,5.34663,5.34779,5.34663,5.34693,10000000.0
2009-07-10 09:46:00,5.34688,5.34743,5.34418,5.34418,14000000.0
2009-07-10 09:47:00,5.34497,5.34704,5.34488,5.34559,11000000.0
2009-07-10 09:48:00,5.34474,5.34627,5.34458,5.34468,10000000.0
2009-07-10 09:49:00,5.34418,5.34569,5.34355,5.34492,13000000.0
2009-07-10 09:50:00,5.34447,5.34539,5.34355,5.34514,12000000.0
2009-07-10 09:51:00,5.34591,5.34621,5.34371,5.34562,18000000.0
2009-07-10 09:52:00,5.34648,5.34648,5.34483,5.34604,12000000.0
2009-07-10 09:53:00,5.34631,5.3465,5.34447,5.34609,18000000.0
2009-07-10 09:54:00,5.34635,5.34841,5.34536,5.34841,13000000.0
2009-07-10 09:55:00,5.3487,5.34986,5.34725,5.34828,14000000.0
2009-07-10 09:56:00,5.34872,5.35087,5.34872,5.35,16000000.0
2009-07-10 09:57:00,5.35029,5.35047,5.34846,5.34943,17000000.0
2009-07-10 09:58:00,5.34873,5.34914,5.34679,5.34679,18000000.0
2009-07-10 09:59:00,5.34731,5.34802,5.34674,5.34764,7000000.0
2009-07-10 10:00:00,5.34746,5.34857,5.34635,5.34846,13000000.0
2009-07-10 10:01:00,5.34842,5.34866,5.3476,5.34835,15000000.0
2009-07-10 10:02:00,5.34779,5.34902,5.34732,5.34875,10000000.0
2009-07-10 10:03:00,5.34747,5.3489,5.34582,5.34661,15000000.0
2009-07-10 10:04:00,5.3449,5.34748,5.34405,5.34671,13000000.0
2009-07-10 10:05:00,5.34413,5.34632,5.34353,5.34581,16000000.0
2009-07-10 10:06:00,5.34445,5.34547,5.34284,5.34547,16000000.0
2009-07-10 10:07:00,5.34516,5.34536,5.34355,5.34407,24000000.0
2009-07-10 10:08:00,5.343,5.34487,5.34289,5.34439,13000000.0
2009-07-10 10:09:00,5.34326,5.34569,5.34326,5.34525,17000000.0
2009-07-10 10:10:00,5.34433,5.34519,5.34349,5.34432,14000000.0
2009-07-10 10:11:00,5.34506,5.34506,5.34338,5.34397,14000000.0
2009-07-10 10:12:00,5.34537,5.34552,5.34381,5.34513,9000000.0
2009-07-10 10:13:00,5.34607,5.34657,5.34467,5.34547,13000000.0
2009-07-10 10:14:00,5.34609,5.34613,5.34357,5.34407,10000000.0
2009-07-10 10:15:00,5.3437,5.34502,5.34136,5.34291,19000000.0
2009-07-10 10:16:00,5.34266,5.34289,5.34092,5.34157,11000000.0
2009-07-10 10:17:00,5.34175,5.3423,5.34035,5.34035,13000000.0
2009-07-10 10:18:00,5.3426,5.34338,5.34046,5.3428,21000000.0
2009-07-10 10:19:00,5.34241,5.34381,5.34176,5.34289,12000000.0
2009-07-10 10:20:00,5.34216,5.34324,5.34216,5.34313,8000000.0
2009-07-10 10:21:00,5.34297,5.34505,5.34297,5.34505,17000000.0
2009-07-10 10:22:00,5.34485,5.34608,5.34386,5.34608,15000000.0
2009-07-10 10:23:00,5.34472,5.34602,5.34469,5.34583,11000000.0
2009-07-10 10:24:00,5.34508,5.34576,5.34392,5.34564,13000000.0
2009-07-10 10:25:00,5.34422,5.34672,5.34414,5.34672,14000000.0
2009-07-10 10:26:00,5.34567,5.34644,5.34479,5.34644,10000000.0
2009-07-10 10:27:00,5.34601,5.34602,5.34427,5.346,9000000.0
2009-07-10 10:28:00,5.34607,5.34917,5.34551,5.34917,11000000.0
2009-07-10 10:29:00,5.3474,5.34923,5.3474,5.34849,19000000.0
2009-07-10 10:30:00,5.34862,5.34892,5.34731,5.34892,11000000.0
2009-07-10 10:31:00,5.34822,5.34822,5.34638,5.34785,15000000.0
2009-07-10 10:32:00,5.34846,5.34854,5.34713,5.3484,9000000.0
2009-07-10 10:33:00,5.3488,5.3488,5.34676,5.34776,16000000.0
2009-07-10 10:34:00,5.34823,5.34823,5.34652,5.34654,11000000.0
2009-07-10 10:35:00,5.34708,5.3474,5.34592,5.3462,9000000.0
2009-07-10 10:36:00,5.34602,5.34699,5.34369,5.34434,13000000.0
2009-07-10 10:37:00,5.34656,5.34656,5.34392,5.34546,14000000.0
2009-07-10 10:38:00,5.34517,5.34531,5.34401,5.34527,7000000.0
2009-07-10 10:39:00,5.34412,5.34642,5.34374,5.34642,12000000.0
2009-07-10 10:40:00,5.3472,5.34744,5.34549,5.34556,17000000.0
2009-07-10 10:41:00,5.34588,5.34707,5.34385,5.34545,15000000.0
2009-07-10 10:42:00,5.34445,5.34473,5.34347,5.3436,13000000.0
2009-07-10 10:43:00,5.345,5.34641,5.34373,5.34597,15000000.0
2009-07-10 10:44:00,5.3447,5.3457,5.34398,5.34559,11000000.0
2009-07-10 10:45:00,5.34413,5.34531,5.34369,5.34497,17000000.0
2009-07-10 10:46:00,5.34451,5.34495,5.34332,5.34495,9000000.0
2009-07-10 10:47:00,5.34317,5.34505,5.34317,5.34505,9000000.0
2009-07-10 10:48:00,5.3449,5.34635,5.34444,5.34622,11000000.0
2009-07-10 10:49:00,5.34633,5.34707,5.34568,5.34707,11000000.0
2009-07-10 10:50:00,5.34684,5.3478,5.34555,5.3477,16000000.0
2009-07-10 10:51:00,5.34737,5.34895,5.3468,5.34895,21000000.0
2009-07-10 10:52:00,5.34769,5.34769,5.34688,5.34748,8000000.0
2009-07-10 10:53:00,5.34704,5.3475,5.34542,5.34691,12000000.0
2009-07-10 10:54:00,5.34605,5.34786,5.34605,5.34704,16000000.0
2009-07-10 10:55:00,5.34567,5.34785,5.34567,5.34785,13000000.0
2009-07-10 10:56:00,5.34844,5.34909,5.34723,5.34723,16000000.0
2009-07-10 10:57:00,5.34783,5.34917,5.34783,5.34904,10000000.0
2009-07-10 10:58:00,5.34845,5.34917,5.34752,5.34752,12000000.0
2009-07-10 10:59:00,5.34848,5.34855,5.34606,5.34606,11000000.0
2009-07-10 11:00:00,5.34737,5.34737,5.3455,5.34731,13000000.0
2009-07-10 11:01:00,5.34657,5.34673,5.34577,5.3459,9000000.0
2009-07-10 11:02:00,5.34591,5.34674,5.34514,5.34667,8000000.0
2009-07-10 11:03:00,5.34658,5.34658,5.34437,5.34556,10000000.0
2009-07-10 11:04:00,5.34505,5.34597,5.34431,5.34597,12000000.0
2009-07-10 11:05:00,5.34545,5.34619,5.34491,5.34551,11000000.0
2009-07-10 11:06:00,5.34676,5.3474,5.34545,5.34675,8000000.0
2009-07-10 11:07:00,5.34736,5.34938,5.34619,5.34919,14000000.0
2009-07-10 11:08:00,5.35061,5.35215,5.3494,5.35215,18000000.0
2009-07-10 11:09:00,5.35194,5.35194,5.34944,5.35024,15000000.0
2009-07-10 11:10:00,5.3509,5.35177,5.34869,5.35076,12000000.0
2009-07-10 11:11:00,5.35202,5.35221,5.35092,5.352,11000000.0
2009-07-10 11:12:00,5.35227,5.35227,5.3493,5.34999,8000000.0
2009-07-10 11:13:00,5.35013,5.35013,5.34843,5.34932,15000000.0
2009-07-10 11:14:00,5.34871,5.34922,5.34755,5.34758,13000000.0
2009-07-10 11:15:00,5.34758,5.34975,5.34758,5.34975,20000000.0
2009-07-10 11:16:00,5.34976,5.3511,5.34902,5.35068,15000000.0
2009-07-10 11:17:00,5.35076,5.35174,5.3498,5.34999,18000000.0
2009-07-10 11:18:00,5.35261,5.35439,5.3509,5.35241,20000000.0
2009-07-10 11:19:00,5.35175,5.35243,5.34961,5.3512,13000000.0
2009-07-10 11:20:00,5.35142,5.35271,5.35085,5.35271,20000000.0
2009-07-10 11:21:00,5.35264,5.35361,5.35123,5.35299,18000000.0
2009-07-10 11:22:00,5.35313,5.35398,5.35173,5.35261,18000000.0
2009-07-10 11:23:00,5.35323,5.35385,5.35158,5.35221,13000000.0
2009-07-10 11:24:00,5.35276,5.35288,5.35044,5.35158,9000000.0
2009-07-10 11:25:00,5.34959,5.35084,5.34952,5.35044,8000000.0
2009-07-10 11:26:00,5.35006,5.35023,5.34855,5.34973,8000000.0
2009-07-10 11:27:00,5.34948,5.35062,5.34892,5.35062,7000000.0
2009-07-10 11:28:00,5.35023,5.35023,5.34801,5.34893,14000000.0
2009-07-10 11:29:00,5.34853,5.35037,5.34821,5.34838,16000000.0
2009-07-10 11:30:00,5.34726,5.34838,5.3467,5.34838,7000000.0
2009-07-10 11:31:00,5.34829,5.34973,5.34739,5.34973,15000000.0
2009-07-10 11:32:00,5.34944,5.34994,5.34883,5.34887,10000000.0
2009-07-10 11:33:00,5.35101,5.35159,5.34919,5.35129,8000000.0
2009-07-10 11:34:00,5.35321,5.35332,5.35189,5.35285,11000000.0
2009-07-10 11:35:00,5.35252,5.35389,5.3516,5.35375,15000000.0
2009-07-10 11:36:00,5.35385,5.35557,5.35297,5.35557,14000000.0
2009-07-10 11:37:00,5.35495,5.35518,5.3536,5.35437,11000000.0
2009-07-10 11:38:00,5.35468,5.35572,5.35352,5.3557,12000000.0
2009-07-10 11:39:00,5.3563,5.35662,5.35475,5.35563,13000000.0
2009-07-10 11:40:00,5.35607,5.35724,5.35561,5.35646,8000000.0
2009-07-10 11:41:00,5.35667,5.35748,5.35542,5.35609,13000000.0
2009-07-10 11:42:00,5.35723,5.3587,5.35667,5.35812,18000000.0
2009-07-10 11:43:00,5.35746,5.35788,5.35595,5.35688,13000000.0
2009-07-10 11:44:00,5.35655,5.3579,5.35655,5.35734,14000000.0
2009-07-10 11:45:00,5.35545,5.35672,5.35355,5.35458,12000000.0
2009-07-10 11:46:00,5.35544,5.35643,5.35393,5.35555,14000000.0
2009-07-10 11:47:00,5.35627,5.35698,5.35489,5.35545,15000000.0
2009-07-10 11:48:00,5.3557,5.35661,5.3552,5.35632,9000000.0
2009-07-10 11:49:00,5.35674,5.35674,5.35438,5.35438,14000000.0
2009-07-10 11:50:00,5.35445,5.35555,5.35378,5.3548,17000000.0
2009-07-10 11:51:00,5.35535,5.35707,5.35447,5.35602,15000000.0
2009-07-10 11:52:00,5.35773,5.35819,5.35574,5.3578,15000000.0
2009-07-10 11:53:00,5.3579,5.35794,5.35588,5.35772,14000000.0
2009-07-10 11:54:00,5.35636,5.35697,5.35483,5.35661,9000000.0
2009-07-10 11:55:00,5.35654,5.35667,5.3548,5.35542,11000000.0
2009-07-10 11:56:00,5.35565,5.35711,5.35484,5.35625,13000000.0
2009-07-10 11:57:00,5.35656,5.35724,5.35573,5.35688,13000000.0
2009-07-10 11:58:00,5.35605,5.35677,5.35535,5.35647,12000000.0
2009-07-10 11:59:00,5.35649,5.3569,5.3554,5.35618,12000000.0
2009-07-10 12:00:00,5.35694,5.35753,5.35575,5.35713,12000000.0
2009-07-10 12:01:00,5.35621,5.35726,5.35562,5.35689,22000000.0
2009-07-10 12:02:00,5.35746,5.35746,5.35613,5.35699,10000000.0
2009-07-10 12:03:00,5.35571,5.35601,5.35311,5.35454,18000000.0
2009-07-10 12:04:00,5.35444,5.35576,5.35244,5.35312,12000000.0
2009-07-10 12:05:00,5.35327,5.35342,5.35125,5.35302,15000000.0
2009-07-10 12:06:00,5.35164,5.35387,5.35164,5.35295,14000000.0
2009-07-10 12:07:00,5.35294,5.35376,5.35213,5.35278,15000000.0
2009-07-10 12:08:00,5.35331,5.35458,5.35242,5.35242,19000000.0
2009-07-10 12:09:00,5.35335,5.35562,5.35335,5.35536,12000000.0
2009-07-10 12:10:00,5.35575,5.35716,5.35506,5.3568,23000000.0
2009-07-10 12:11:00,5.35791,5.35802,5.35596,5.358,21000000.0
2009-07-10 12:12:00,5.35752,5.35909,5.35592,5.35592,9000000.0
2009-07-10 12:13:00,5.35654,5.35819,5.35486,5.35486,13000000.0
2009-07-10 12:14:00,5.35599,5.35708,5.35405,5.35405,15000000.0
2009-07-10 12:15:00,5.35501,5.3561,5.35389,5.35598,14000000.0
2009-07-10 12:16:00,5.35548,5.35594,5.35408,5.35551,16000000.0
2009-07-10 12:17:00,5.35609,5.35609,5.35357,5.35357,13000000.0
2009-07-10 12:18:00,5.35607,5.35614,5.35449,5.35614,9000000.0
2009-07-10 12:19:00,5.356,5.356,5.35418,5.35418,10000000.0
2009-07-10 12:20:00,5.35548,5.35687,5.3554,5.35687,7000000.0
2009-07-10 12:21:00,5.35668,5.3569,5.35573,5.35677,13000000.0
2009-07-10 12:22:00,5.35687,5.35833,5.35581,5.35833,10000000.0
2009-07-10 12:23:00,5.35695,5.35779,5.35665,5.35754,10000000.0
2009-07-10 12:24:00,5.35741,5.35764,5.35524,5.35524,12000000.0
2009-07-10 12:25:00,5.35695,5.35695,5.35497,5.35526,12000000.0
2009-07-10 12:26:00,5.35548,5.35589,5.35404,5.35497,20000000.0
2009-07-10 12:27:00,5.35542,5.35608,5.3542,5.35608,12000000.0
2009-07-10 12:28:00,5.35594,5.35594,5.35392,5.35553,14000000.0
2009-07-10 12:29:00,5.35383,5.35462,5.35352,5.3542,10000000.0
2009-07-10 12:30:00,5.3546,5.35679,5.35404,5.35679,19000000.0
2009-07-10 12:31:00,5.35529,5.35626,5.35521,5.35567,11000000.0
2009-07-10 12:32:00,5.35547,5.35581,5.35446,5.35483,10000000.0
2009-07-10 12:33:00,5.3555,5.35593,5.35397,5.35428,15000000.0
2009-07-10 12:34:00,5.35584,5.35584,5.35307,5.35515,16000000.0
2009-07-10 12:35:00,5.35468,5.3556,5.35433,5.35493,10000000.0
2009-07-10 12:36:00,5.35558,5.35558,5.35173,5.35272,11000000.0
2009-07-10 12:37:00,5.35062,5.35126,5.34964,5.34964,10000000.0
2009-07-10 12:38:00,5.35042,5.35049,5.34854,5.35018,14000000.0
2009-07-10 12:39:00,5.35076,5.35076,5.34755,5.34939,14000000.0
2009-07-10 12:40:00,5.34952,5.35128,5.34903,5.35128,11000000.0
2009-07-10 12:41:00,5.35174,5.35298,5.35073,5.35298,12000000.0
2009-07-10 12:42:00,5.3532,5.3532,5.35146,5.35161,14000000.0
2009-07-10 12:43:00,5.35272,5.35343,5.35134,5.35223,15000000.0
2009-07-10 12:44:00,5.35244,5.35318,5.35046,5.35213,16000000.0
2009-07-10 12:45:00,5.35208,5.35289,5.35069,5.35253,10000000.0
2009-07-10 12:46:00,5.35317,5.35399,5.35202,5.35399,12000000.0
2009-07-10 12:47:00,5.35324,5.3563,5.35324,5.35606,13000000.0
2009-07-10 12:48:00,5.355,5.35567,5.35343,5.35435,12000000.0
2009-07-10 12:49:00,5.35465,5.35527,5.35308,5.35321,14000000.0
2009-07-10 12:50:00,5.3536,5.35383,5.35176,5.35176,9000000.0
2009-07-10 12:51:00,5.35319,5.35431,5.35234,5.35431,10000000.0
2009-07-10 12:52:00,5.35353,5.35401,5.35213,5.35321,22000000.0
2009-07-10 12:53:00,5.35189,5.35469,5.35189,5.35395,14000000.0
2009-07-10 12:54:00,5.354,5.3544,5.35248,5.35248,13000000.0
2009-07-10 12:55:00,5.35336,5.35352,5.35202,5.35286,21000000.0
2009-07-10 12:56:00,5.35308,5.35345,5.3515,5.35333,18000000.0
2009-07-10 12:57:00,5.35289,5.35328,5.35191,5.35297,7000000.0
2009-07-10 12:58:00,5.35368,5.35368,5.35224,5.35342,12000000.0
2009-07-10 12:59:00,5.35379,5.3538,5.35079,5.35142,18000000.0
2009-07-10 13:00:00,5.35049,5.35135,5.34875,5.35135,14000000.0
2009-07-10 13:01:00,5.35097,5.35161,5.35002,5.35002,11000000.0
2009-07-10 13:02:00,5.35184,5.35184,5.3494,5.35137,15000000.0
2009-07-10 13:03:00,5.35071,5.35071,5.34847,5.34933,15000000.0
2009-07-10 13:04:00,5.3494,5.34981,5.34733,5.3484,16000000.0
2009-07-10 13:05:00,5.34808,5.34856,5.34681,5.34718,9000000.0
2009-07-10 13:06:00,5.34759,5.34802,5.34619,5.34709,13000000.0
2009-07-10 13:07:00,5.34826,5.34848,5.34687,5.34794,13000000.0
2009-07-10 13:08:00,5.34755,5.34798,5.34594,5.34703,10000000.0
2009-07-10 13:09:00,5.34709,5.34709,5.34502,5.34543,15000000.0
2009-07-10 13:10:00,5.34445,5.34625,5.34445,5.34586,12000000.0
2009-07-10 13:11:00,5.34657,5.34749,5.34509,5.34627,12000000.0
2009-07-10 13:12:00,5.34627,5.34725,5.34601,5.34725,12000000.0
2009-07-10 13:13:00,5.34757,5.34774,5.34537,5.34583,11000000.0
2009-07-10 13:14:00,5.34765,5.34765,5.34643,5.34757,9000000.0
2009-07-10 13:15:00,5.34866,5.3497,5.34679,5.34877,15000000.0
2009-07-10 13:16:00,5.34844,5.34908,5.34711,5.3484,15000000.0
2009-07-10 13:17:00,5.34759,5.34925,5.34759,5.34925,17000000.0
2009-07-10 13:18:00,5.34765,5.34921,5.34765,5.34891,15000000.0
2009-07-10 13:19:00,5.34866,5.34936,5.34796,5.34812,15000000.0
2009-07-10 13:20:00,5.34974,5.34974,5.34798,5.34905,19000000.0
2009-07-10 13:21:00,5.34857,5.35129,5.34857,5.35129,10000000.0
2009-07-10 13:22:00,5.35179,5.35191,5.34903,5.34951,8000000.0
2009-07-10 13:23:00,5.35015,5.3503,5.34758,5.34874,15000000.0
2009-07-10 13:24:00,5.3487,5.3487,5.3467,5.34676,11000000.0
2009-07-10 13:25:00,5.34688,5.34886,5.34688,5.34829,9000000.0
2009-07-10 13:26:00,5.34735,5.34817,5.34673,5.34779,8000000.0
2009-07-10 13:27:00,5.34831,5.34831,5.34632,5.34688,15000000.0
2009-07-10 13:28:00,5.34633,5.34769,5.34587,5.34712,17000000.0
2009-07-10 13:29:00,5.34691,5.3472,5.34595,5.34648,11000000.0
2009-07-10 13:30:00,5.3468,5.34767,5.34644,5.34644,21000000.0
2009-07-10 13:31:00,5.34755,5.34755,5.34593,5.34593,11000000.0
2009-07-10 13:32:00,5.34672,5.34717,5.34559,5.34577,10000000.0
2009-07-10 13:33:00,5.34638,5.34722,5.34599,5.34719,8000000.0
2009-07-10 13:34:00,5.34675,5.34675,5.34488,5.34594,15000000.0
2009-07-10 13:35:00,5.34588,5.34666,5.34431,5.34596,13000000.0
2009-07-10 13:36:00,5.34654,5.3469,5.34547,5.34596,11000000.0
2009-07-10 13:37:00,5.3463,5.3463,5.34413,5.34426,8000000.0
2009-07-10 13:38:00,5.34455,5.34485,5.34307,5.3444,13000000.0
2009-07-10 13:39:00,5.34511,5.34542,5.34396,5.34396,7000000.0
2009-07-10 13:40:00,5.34545,5.34545,5.34366,5.34496,12000000.0
2009-07-10 13:41:00,5.34438,5.34438,5.34203,5.34314,15000000.0
2009-07-10 13:42:00,5.34161,5.34387,5.34161,5.34387,22000000.0
2009-07-10 13:43:00,5.34224,5.34389,5.34224,5.34355,13000000.0
2009-07-10 13:44:00,5.34397,5.34432,5.34295,5.34401,14000000.0
2009-07-10 13:45:00,5.3446,5.3446,5.34291,5.34347,7000000.0
2009-07-10 13:46:00,5.34312,5.34455,5.34303,5.34455,11000000.0
2009-07-10 13:47:00,5.34418,5.3443,5.34299,5.34372,11000000.0
2009-07-10 13:48:00,5.34362,5.34362,5.3406,5.34241,14000000.0
2009-07-10 13:49:00,5.34317,5.34378,5.34139,5.34139,13000000.0
2009-07-10 13:50:00,5.3429,5.3429,5.34117,5.34213,12000000.0
2009-07-10 13:51:00,5.34245,5.34503,5.34229,5.34503,11000000.0
2009-07-10 13:52:00,5.34345,5.34512,5.34321,5.34512,9000000.0
2009-07-10 13:53:00,5.34512,5.34683,5.34468,5.34683,11000000.0
2009-07-10 13:54:00,5.34778,5.34778,5.34544,5.34583,17000000.0
2009-07-10 13:55:00,5.34642,5.3475,5.34477,5.34646,22000000.0
2009-07-10 13:56:00,5.34689,5.34696,5.34509,5.34696,13000000.0
2009-07-10 13:57:00,5.34587,5.34637,5.34449,5.34451,19000000.0
2009-07-10 13:58:00,5.34605,5.34605,5.34431,5.34476,11000000.0
2009-07-10 13:59:00,5.34368,5.34566,5.34358,5.34566,7000000.0
2009-07-10 14:00:00,5.34511,5.34511,5.34316,5.34465,9000000.0
2009-07-10 14:01:00,5.34364,5.34372,5.34193,5.34201,7000000.0
2009-07-10 14:02:00,5.34229,5.3426,5.34089,5.34252,13000000.0
2009-07-10 14:03:00,5.34176,5.34263,5.34094,5.34255,17000000.0
2009-07-10 14:04:00,5.34284,5.34299,5.34119,5.34264,13000000.0
2009-07-10 14:05:00,5.34314,5.34355,5.34194,5.34355,8000000.0
2009-07-10 14:06:00,5.34382,5.3447,5.34301,5.3447,10000000.0
2009-07-10 14:07:00,5.34556,5.34556,5.34411,5.3451,10000000.0
2009-07-10 14:08:00,5.34328,5.34529,5.34317,5.34428,14000000.0
2009-07-10 14:09:00,5.34357,5.34412,5.34205,5.34364,16000000.0
2009-07-10 14:10:00,5.34364,5.3462,5.3431,5.3462,12000000.0
2009-07-10 14:11:00,5.34499,5.3467,5.34453,5.34505,14000000.0
2009-07-10 14:12:00,5.3474,5.34786,5.34561,5.34611,13000000.0
2009-07-10 14:13:00,5.3482,5.34854,5.34677,5.34854,11000000.0
2009-07-10 14:14:00,5.34843,5.35107,5.34758,5.35077,14000000.0
2009-07-10 14:15:00,5.3495,5.35143,5.34934,5.35065,11000000.0
2009-07-10 14:16:00,5.35,5.35069,5.34886,5.35069,11000000.0
2009-07-10 14:17:00,5.35087,5.35087,5.34889,5.35002,14000000.0
2009-07-10 14:18:00,5.35003,5.35237,5.34959,5.35214,11000000.0
2009-07-10 14:19:00,5.3529,5.3529,5.35049,5.35175,8000000.0
2009-07-10 14:20:00,5.35301,5.35561,5.35175,5.35561,10000000.0
2009-07-10 14:21:00,5.35645,5.35645,5.35296,5.35437,14000000.0
2009-07-10 14:22:00,5.35437,5.35445,5.35308,5.3541,17000000.0
2009-07-10 14:23:00,5.35452,5.35551,5.35354,5.35354,8000000.0
2009-07-10 14:24:00,5.35383,5.35481,5.35228,5.35364,16000000.0
2009-07-10 14:25:00,5.35152,5.35401,5.35137,5.35296,11000000.0
2009-07-10 14:26:00,5.3534,5.35366,5.35131,5.35357,14000000.0
2009-07-10 14:27:00,5.35363,5.35415,5.35233,5.35415,8000000.0
2009-07-10 14:28:00,5.35323,5.35345,5.35103,5.35164,11000000.0
2009-07-10 14:29:00,5.35282,5.35355,5.34988,5.35055,11000000.0
2009-07-10 14:30:00,5.35331,5.35454,5.3504,5.35112,14000000.0
2009-07-10 14:31:00,5.35075,5.35371,5.35075,5.35129,15000000.0
2009-07-10 14:32:00,5.34979,5.35068,5.34857,5.3503,9000000.0
2009-07-10 14:33:00,5.3486,5.35074,5.3477,5.34796,12000000.0
2009-07-10 14:34:00,5.34752,5.34999,5.3474,5.34834,12000000.0
2009-07-10 14:35:00,5.3481,5.34907,5.34689,5.3486,18000000.0
2009-07-10 14:36:00,5.34906,5.34906,5.34688,5.34802,12000000.0
2009-07-10 14:37:00,5.34771,5.34982,5.34593,5.34982,12000000.0
2009-07-10 14:38:00,5.34988,5.35145,5.34859,5.35012,24000000.0
2009-07-10 14:39:00,5.35022,5.35044,5.34784,5.34947,12000000.0
2009-07-10 14:40:00,5.34773,5.34866,5.34643,5.34711,15000000.0
2009-07-10 14:41:00,5.34584,5.34822,5.344,5.34623,17000000.0
2009-07-10 14:42:00,5.34405,5.34579,5.3439,5.34579,15000000.0
2009-07-10 14:43:00,5.34394,5.34554,5.34384,5.34554,9000000.0
2009-07-10 14:44:00,5.34413,5.34426,5.34233,5.34261,7000000.0
2009-07-10 14:45:00,5.34277,5.34418,5.34091,5.34271,17000000.0
2009-07-10 14:46:00,5.34171,5.34398,5.34138,5.34378,14000000.0
2009-07-10 14:47:00,5.34337,5.34363,5.34177,5.34363,16000000.0
2009-07-10 14:48:00,5.34256,5.3444,5.34171,5.34276,12000000.0
2009-07-10 14:49:00,5.34283,5.3437,5.34169,5.34366,20000000.0
2009-07-10 14:50:00,5.3433,5.34426,5.34238,5.34309,12000000.0
2009-07-10 14:51:00,5.34458,5.34475,5.34268,5.34333,12000000.0
2009-07-10 14:52:00,5.34346,5.34473,5.3423,5.34473,22000000.0
2009-07-10 14:53:00,5.34509,5.34509,5.34217,5.34367,17000000.0
2009-07-10 14:54:00,5.34339,5.34339,5.34102,5.3427,14000000.0
2009-07-10 14:55:00,5.34169,5.3432,5.33933,5.3411,20000000.0
2009-07-10 14:56:00,5.34103,5.34206,5.33906,5.33986,22000000.0
2009-07-10 14:57:00,5.34147,5.34147,5.33788,5.34133,10000000.0
2009-07-10 14:58:00,5.33974,5.34128,5.33867,5.34069,17000000.0
2009-07-10 14:59:00,5.3411,5.3412,5.33927,5.33927,12000000.0
2009-07-10 15:00:00,5.34119,5.34299,5.33956,5.34299,14000000.0
2009-07-10 15:01:00,5.34262,5.34592,5.34262,5.3449,16000000.0
2009-07-10 15:02:00,5.34528,5.34737,5.34528,5.34563,13000000.0
2009-07-10 15:03:00,5.34546,5.34794,5.34476,5.34794,7000000.0
2009-07-10 15:04:00,5.34771,5.34863,5.34638,5.34817,12000000.0
2009-07-10 15:05:00,5.34758,5.34818,5.34515,5.34647,20000000.0
2009-07-10 15:06:00,5.34673,5.34724,5.34579,5.34657,9000000.0
2009-07-10 15:07:00,5.34693,5.34742,5.34568,5.34669,9000000.0
2009-07-10 15:08:00,5.34744,5.3497,5.34744,5.34751,14000000.0
2009-07-10 15:09:00,5.34866,5.34912,5.34711,5.34748,14000000.0
2009-07-10 15:10:00,5.34835,5.349,5.34728,5.349,15000000.0
2009-07-10 15:11:00,5.35015,5.35131,5.34967,5.35102,10000000.0
2009-07-10 15:12:00,5.34987,5.35035,5.34871,5.35035,10000000.0
2009-07-10 15:13:00,5.34828,5.3499,5.3469,5.34842,20000000.0
2009-07-10 15:14:00,5.3486,5.34895,5.34786,5.34814,10000000.0
2009-07-10 15:15:00,5.34871,5.34871,5.34714,5.34846,13000000.0
2009-07-10 15:16:00,5.34813,5.34813,5.3463,5.34642,11000000.0
2009-07-10 15:17:00,5.34799,5.34845,5.34645,5.34817,17000000.0
2009-07-10 15:18:00,5.3461,5.34764,5.34587,5.34594,11000000.0
2009-07-10 15:19:00,5.34769,5.34811,5.34635,5.34706,18000000.0
2009-07-10 15:20:00,5.34654,5.34737,5.34597,5.34597,14000000.0
2009-07-10 15:21:00,5.34758,5.35114,5.34615,5.35114,15000000.0
2009-07-10 15:22:00,5.3519,5.35219,5.3492,5.34977,8000000.0
2009-07-10 15:23:00,5.34908,5.3499,5.3458,5.34678,15000000.0
2009-07-10 15:24:00,5.34696,5.34942,5.34554,5.34903,12000000.0
2009-07-10 15:25:00,5.34846,5.34846,5.34602,5.34685,12000000.0
2009-07-10 15:26:00,5.34682,5.34682,5.3448,5.34629,15000000.0
2009-07-10 15:27:00,5.34653,5.34657,5.3447,5.34494,12000000.0
2009-07-10 15:28:00,5.34562,5.34679,5.34514,5.34679,12000000.0
2009-07-10 15:29:00,5.34575,5.34703,5.34564,5.34696,10000000.0
2009-07-10 15:30:00,5.3479,5.34884,5.34679,5.34689,12000000.0
2009-07-10 15:31:00,5.34739,5.34739,5.34497,5.34605,19000000.0
2009-07-10 15:32:00,5.34592,5.34594,5.34432,5.34557,7000000.0
2009-07-10 15:33:00,5.34482,5.34529,5.344,5.34426,7000000.0
2009-07-10 15:34:00,5.34652,5.34843,5.34535,5.34843,12000000.0
2009-07-10 15:35:00,5.34815,5.34824,5.34653,5.34676,17000000.0
2009-07-10 15:36:00,5.34961,5.34973,5.34593,5.34593,11000000.0
2009-07-10 15:37:00,5.34768,5.34814,5.34556,5.34582,14000000.0
2009-07-10 15:38:00,5.34438,5.34787,5.34401,5.34401,20000000.0
2009-07-10 15:39:00,5.34486,5.34513,5.34372,5.34494,8000000.0
2009-07-10 15:40:00,5.34469,5.34469,5.34283,5.34374,11000000.0
2009-07-10 15:41:00,5.34419,5.34427,5.34147,5.34273,10000000.0
2009-07-10 15:42:00,5.34281,5.34462,5.34126,5.34431,13000000.0
2009-07-10 15:43:00,5.34434,5.34444,5.3415,5.34408,14000000.0
2009-07-10 15:44:00,5.34437,5.3446,5.34262,5.3446,8000000.0
2009-07-10 15:45:00,5.34518,5.34518,5.34211,5.3434,10000000.0
2009-07-10 15:46:00,5.34374,5.34413,5.34198,5.34349,12000000.0
2009-07-10 15:47:00,5.34282,5.34313,5.34124,5.34203,18000000.0
2009-07-10 15:48:00,5.34216,5.34239,5.34005,5.34005,9000000.0
2009-07-10 15:49:00,5.33967,5.34057,5.33778,5.33962,14000000.0
2009-07-10 15:50:00,5.33855,5.34093,5.33762,5.33928,18000000.0
2009-07-10 15:51:00,5.33906,5.33913,5.337,5.33866,8000000.0
2009-07-10 15:52:00,5.33883,5.33953,5.3377,5.33895,11000000.0
2009-07-10 15:53:00,5.33918,5.33918,5.3367,5.33855,15000000.0
2009-07-10 15:54:00,5.33877,5.33877,5.33761,5.33832,9000000.0
2009-07-10 15:55:00,5.3406,5.34352,5.33959,5.34352,9000000.0
2009-07-10 15:56:00,5.3432,5.34535,5.34242,5.34535,11000000.0
2009-07-10 15:57:00,5.34604,5.34604,5.34363,5.34451,15000000.0
2009-07-10 15:58:00,5.3451,5.34611,5.34212,5.34316,13000000.0
2009-07-10 15:59:00,5.34244,5.34367,5.34131,5.34301,15000000.0
2009-07-10 16:00:00,5.34299,5.34307,5.34053,5.34053,11000000.0
2009-07-10 16:01:00,5.34222,5.34502,5.34111,5.34502,14000000.0
2009-07-10 16:02:00,5.34321,5.34501,5.3427,5.34386,11000000.0
2009-07-10 16:03:00,5.34242,5.34385,5.33991,5.33991,8000000.0
2009-07-10 16:04:00,5.339,5.34066,5.33642,5.3375,8000000.0
2009-07-10 16:05:00,5.33572,5.337,5.33487,5.337,8000000.0
2009-07-10 16:06:00,5.33613,5.3366,5.33381,5.33477,16000000.0
2009-07-10 16:07:00,5.33467,5.33714,5.33404,5.33663,18000000.0
2009-07-10 16:08:00,5.33731,5.3381,5.33549,5.33707,14000000.0
2009-07-10 16:09:00,5.33741,5.33828,5.33535,5.33565,12000000.0
2009-07-10 16:10:00,5.33673,5.33744,5.33472,5.33669,10000000.0
2009-07-10 16:11:00,5.33687,5.33775,5.33581,5.33775,13000000.0
2009-07-10 16:12:00,5.3377,5.33797,5.33415,5.33415,16000000.0
2009-07-10 16:13:00,5.33444,5.33621,5.33361,5.33479,7000000.0
2009-07-10 16:14:00,5.33234,5.33422,5.33234,5.33379,16000000.0
2009-07-10 16:15:00,5.33339,5.33404,5.3323,5.33267,15000000.0
2009-07-10 16:16:00,5.33383,5.33513,5.33262,5.33513,17000000.0
2009-07-10 16:17:00,5.33538,5.33556,5.33463,5.33522,10000000.0
2009-07-10 16:18:00,5.33556,5.33575,5.33364,5.33518,10000000.0
2009-07-10 16:19:00,5.33513,5.33572,5.33299,5.3336,12000000.0
2009-07-10 16:20:00,5.33359,5.33636,5.33301,5.335,11000000.0
2009-07-10 16:21:00,5.33492,5.33609,5.33434,5.3354,8000000.0
2009-07-10 16:22:00,5.33414,5.33605,5.33344,5.33605,16000000.0
2009-07-10 16:23:00,5.33642,5.33673,5.33393,5.3345,11000000.0
2009-07-10 16:24:00,5.33523,5.33574,5.33397,5.33574,14000000.0
2009-07-10 16:25:00,5.3342,5.33655,5.33377,5.33569,13000000.0
2009-07-10 16:26:00,5.33646,5.33791,5.3348,5.33525,16000000.0
2009-07-10 16:27:00,5.33689,5.33821,5.3367,5.33724,20000000.0
2009-07-10 16:28:00,5.33665,5.33665,5.33433,5.33535,12000000.0
2009-07-10 16:29:00,5.33559,5.33601,5.33426,5.33556,13000000.0
2009-07-10 16:30:00,5.33497,5.33638,5.33435,5.33516,17000000.0
2009-07-10 16:31:00,5.33624,5.33627,5.33517,5.33627,13000000.0
2009-07-10 16:32:00,5.33575,5.33616,5.33377,5.33377,10000000.0
2009-07-10 16:33:00,5.33589,5.33602,5.33395,5.3343,15000000.0
2009-07-10 16:34:00,5.33414,5.33467,5.33357,5.33467,9000000.0
2009-07-10 16:35:00,5.33449,5.33449,5.33269,5.33331,18000000.0
2009-07-10 16:36:00,5.33375,5.33463,5.33299,5.33398,8000000.0
2009-07-10 16:37:00,5.33412,5.33432,5.3322,5.33393,22000000.0
2009-07-10 16:38:00,5.3342,5.33652,5.33308,5.33652,14000000.0
2009-07-10 16:39:00,5.33674,5.33863,5.33561,5.3385,14000000.0
2009-07-10 16:40:00,5.33829,5.33916,5.33679,5.33816,17000000.0
2009-07-10 16:41:00,5.33717,5.33853,5.33702,5.33853,9000000.0
2009-07-10 16:42:00,5.33857,5.33857,5.33581,5.33763,13000000.0
2009-07-10 16:43:00,5.33721,5.33835,5.33577,5.33835,13000000.0
2009-07-10 16:44:00,5.33905,5.33958,5.33838,5.33958,11000000.0
2009-07-10 16:45:00,5.33848,5.3397,5.33706,5.33852,18000000.0
2009-07-10 16:46:00,5.33685,5.33799,5.33645,5.33718,11000000.0
2009-07-10 16:47:00,5.33644,5.33711,5.33463,5.33711,15000000.0
2009-07-10 16:48:00,5.3368,5.33722,5.33555,5.33722,7000000.0
2009-07-10 16:49:00,5.33684,5.33836,5.33502,5.33836,16000000.0
2009-07-10 16:50:00,5.33846,5.33884,5.33689,5.3373,9000000.0
2009-07-10 16:51:00,5.33824,5.33824,5.33553,5.33553,22000000.0
2009-07-10 16:52:00,5.33768,5.33792,5.33629,5.33732,11000000.0
2009-07-10 16:53:00,5.33766,5.33831,5.33487,5.33831,12000000.0
2009-07-10 16:54:00,5.33746,5.33832,5.33485,5.33648,17000000.0
2009-07-10 16:55:00,5.33613,5.33734,5.3353,5.33711,15000000.0
2009-07-10 16:56:00,5.33599,5.3367,5.33454,5.33454,11000000.0
2009-07-10 16:57:00,5.33455,5.33702,5.33455,5.3352,8000000.0
2009-07-10 16:58:00,5.33366,5.33503,5.33322,5.3346,12000000.0
2009-07-10 16:59:00,5.33362,5.33476,5.33283,5.33476,15000000.0
2009-07-10 17:00:00,5.33602,5.3368,5.3341,5.3368,10000000.0
2009-07-10 17:01:00,5.33591,5.33854,5.33553,5.33729,10000000.0
2009-07-10 17:02:00,5.33746,5.33768,5.33615,5.33675,8000000.0
2009-07-10 17:03:00,5.33734,5.33827,5.33688,5.33809,11000000.0
2009-07-10 17:04:00,5.33781,5.33939,5.33719,5.33931,10000000.0
2009-07-10 17:05:00,5.3405,5.34156,5.33838,5.34156,18000000.0
2009-07-10 17:06:00,5.34146,5.34175,5.33909,5.33983,9000000.0
2009-07-10 17:07:00,5.34025,5.34098,5.33896,5.33941,20000000.0
2009-07-10 17:08:00,5.33913,5.34003,5.33821,5.34003,11000000.0
2009-07-10 17:09:00,5.33957,5.33983,5.33884,5.33974,14000000.0
2009-07-10 17:10:00,5.33956,5.34236,5.33908,5.34236,10000000.0
2009-07-10 17:11:00,5.34161,5.34327,5.34057,5.34206,12000000.0
2009-07-10 17:12:00,5.34242,5.3425,5.34082,5.34158,7000000.0
2009-07-10 17:13:00,5.34004,5.34169,5.33873,5.34167,13000000.0
2009-07-10 17:14:00,5.34161,5.34216,5.33989,5.34142,13000000.0
2009-07-10 17:15:00,5.34091,5.34107,5.33688,5.3399,12000000.0
2009-07-10 17:16:00,5.33977,5.34143,5.33925,5.34082,13000000.0
2009-07-10 17:17:00,5.34,5.3406,5.3385,5.3406,12000000.0
2009-07-10 17:18:00,5.33908,5.34141,5.33908,5.34118,15000000.0
2009-07-10 17:19:00,5.3417,5.34262,5.34094,5.34262,10000000.0
2009-07-10 17:20:00,5.34276,5.3434,5.34087,5.34318,13000000.0
2009-07-10 17:21:00,5.34404,5.34445,5.34238,5.34445,17000000.0
2009-07-10 17:22:00,5.34429,5.34519,5.34323,5.3451,15000000.0
2009-07-10 17:23:00,5.34581,5.34581,5.34476,5.34527,10000000.0
2009-07-10 17:24:00,5.34523,5.34523,5.34333,5.34353,17000000.0
2009-07-10 17:25:00,5.34272,5.34471,5.34272,5.34471,11000000.0
2009-07-10 17:26:00,5.34578,5.34585,5.34418,5.34541,12000000.0
2009-07-10 17:27:00,5.34482,5.34635,5.3443,5.34574,9000000.0
2009-07-10 17:28:00,5.34649,5.34776,5.34527,5.34707,16000000.0
2009-07-10 17:29:00,5.34747,5.34747,5.34523,5.34646,9000000.0
2009-07-10 17:30:00,5.34635,5.34644,5.34441,5.34637,11000000.0
2009-07-10 17:31:00,5.3462,5.3462,5.34403,5.34561,13000000.0
2009-07-10 17:32:00,5.34517,5.34549,5.34228,5.34228,13000000.0
2009-07-10 17:33:00,5.34395,5.34427,5.34136,5.34315,11000000.0
2009-07-10 17:34:00,5.3441,5.3441,5.342,5.342,12000000.0
2009-07-10 17:35:00,5.34301,5.34427,5.34173,5.34383,13000000.0
2009-07-10 17:36:00,5.34357,5.3442,5.34294,5.3442,14000000.0
2009-07-10 17:37:00,5.3446,5.3452,5.34366,5.34471,10000000.0
2009-07-10 17:38:00,5.34421,5.34534,5.34396,5.34516,7000000.0
2009-07-10 17:39:00,5.34523,5.34523,5.34274,5.34309,16000000.0
2009-07-10 17:40:00,5.3436,5.3447,5.34254,5.34395,17000000.0
2009-07-10 17:41:00,5.34364,5.34364,5.34114,5.34201,16000000.0
2009-07-10 17:42:00,5.34157,5.34224,5.34022,5.34209,16000000.0
2009-07-10 17:43:00,5.34033,5.34203,5.33994,5.34079,17000000.0
2009-07-10 17:44:00,5.34126,5.34304,5.34087,5.34304,8000000.0
2009-07-10 17:45:00,5.34095,5.34306,5.34088,5.34306,11000000.0
2009-07-10 17:46:00,5.34346,5.34354,5.34067,5.34159,9000000.0
2009-07-10 17:47:00,5.34181,5.34251,5.34072,5.34072,19000000.0
2009-07-10 17:48:00,5.34151,5.34187,5.33992,5.33992,16000000.0
2009-07-10 17:49:00,5.34111,5.34184,5.34038,5.34149,15000000.0
2009-07-10 17:50:00,5.34039,5.34131,5.33967,5.34021,11000000.0
2009-07-10 17:51:00,5.33896,5.34022,5.33848,5.33898,9000000.0
2009-07-10 17:52:00,5.3393,5.34005,5.33826,5.33886,11000000.0
2009-07-10 17:53:00,5.33999,5.34145,5.33928,5.34145,9000000.0
2009-07-10 17:54:00,5.34048,5.34048,5.3392,5.34031,10000000.0
2009-07-10 17:55:00,5.33953,5.34064,5.33901,5.33992,10000000.0
2009-07-10 17:56:00,5.33953,5.34127,5.33909,5.33956,16000000.0
2009-07-10 17:57:00,5.34064,5.34223,5.34032,5.34075,14000000.0
2009-07-10 17:58:00,5.34135,5.34143,5.33846,5.33927,24000000.0
2009-07-10 17:59:00,5.33972,5.34026,5.3377,5.34026,11000000.0
2009-07-10 18:00:00,5.34158,5.34201,5.33894,5.34034,10000000.0
2009-07-10 18:01:00,5.33976,5.34182,5.33832,5.33834,14000000.0
2009-07-10 18:02:00,5.33996,5.34101,5.33913,5.34099,12000000.0
2009-07-10 18:03:00,5.34028,5.34028,5.3386,5.33996,17000000.0
2009-07-10 18:04:00,5.34007,5.34018,5.33816,5.33871,15000000.0
2009-07-10 18:05:00,5.33967,5.33967,5.33755,5.33949,15000000.0
2009-07-10 18:06:00,5.33813,5.33879,5.33668,5.33668,15000000.0
2009-07-10 18:07:00,5.3373,5.3373,5.33509,5.33687,16000000.0
2009-07-10 18:08:00,5.3368,5.3368,5.33502,5.33661,16000000.0
2009-07-10 18:09:00,5.33554,5.33762,5.33554,5.33718,12000000.0
2009-07-10 18:10:00,5.33692,5.33909,5.33692,5.33828,17000000.0
2009-07-10 18:11:00,5.33775,5.33987,5.3377,5.33987,16000000.0
2009-07-10 18:12:00,5.33998,5.34034,5.33863,5.34034,13000000.0
2009-07-10 18:13:00,5.34011,5.34011,5.3385,5.33955,17000000.0
2009-07-10 18:14:00,5.33922,5.34019,5.33889,5.33982,13000000.0
2009-07-10 18:15:00,5.3395,5.3395,5.33708,5.33854,13000000.0
2009-07-10 18:16:00,5.33862,5.33862,5.33568,5.33659,15000000.0
2009-07-10 18:17:00,5.33662,5.3377,5.33542,5.33644,16000000.0
2009-07-10 18:18:00,5.33695,5.33695,5.33479,5.33579,18000000.0
2009-07-10 18:19:00,5.33711,5.33738,5.3352,5.33582,12000000.0
2009-07-10 18:20:00,5.33618,5.3369,5.33517,5.33653,16000000.0
2009-07-10 18:21:00,5.33695,5.33791,5.33589,5.33748,19000000.0
2009-07-10 18:22:00,5.33797,5.33809,5.33653,5.33672,20000000.0
2009-07-10 18:23:00,5.33595,5.33749,5.33577,5.33703,16000000.0
2009-07-10 18:24:00,5.3367,5.337,5.33605,5.33685,14000000.0
2009-07-10 18:25:00,5.33735,5.33736,5.33584,5.33736,18000000.0
2009-07-10 18:26:00,5.336,5.33745,5.336,5.33644,9000000.0
2009-07-10 18:27:00,5.33807,5.33814,5.33675,5.33766,16000000.0
2009-07-10 18:28:00,5.33704,5.33761,5.33644,5.33695,11000000.0
2009-07-10 18:29:00,5.33781,5.33859,5.33656,5.33766,15000000.0
2009-07-10 18:30:00,5.33827,5.33959,5.33775,5.33853,14000000.0
2009-07-10 18:31:00,5.33964,5.34065,5.33867,5.34056,19000000.0
2009-07-10 18:32:00,5.34027,5.34147,5.3399,5.34134,13000000.0
2009-07-10 18:33:00,5.34154,5.34154,5.3399,5.34042,13000000.0
2009-07-10 18:34:00,5.3401,5.34069,5.33918,5.33952,9000000.0
2009-07-10 18:35:00,5.34069,5.34098,5.33908,5.33977,14000000.0
2009-07-10 18:36:00,5.33903,5.34025,5.33801,5.33865,12000000.0
2009-07-10 18:37:00,5.33906,5.33981,5.33752,5.33803,13000000.0
2009-07-10 18:38:00,5.3374,5.33759,5.33561,5.33561,17000000.0
2009-07-10 18:39:00,5.33667,5.33806,5.33594,5.33799,18000000.0
2009-07-10 18:40:00,5.3362,5.33769,5.33545,5.33546,14000000.0
2009-07-10 18:41:00,5.33672,5.33687,5.33545,5.3368,18000000.0
2009-07-10 18:42:00,5.33598,5.33598,5.3345,5.33491,14000000.0
2009-07-10 18:43:00,5.33392,5.33392,5.33193,5.33193,14000000.0
2009-07-10 18:44:00,5.3329,5.33315,5.33017,5.33087,12000000.0
2009-07-10 18:45:00,5.33035,5.33247,5.33035,5.33189,17000000.0
2009-07-10 18:46:00,5.3322,5.33288,5.3304,5.33211,15000000.0
2009-07-10 18:47:00,5.33028,5.3325,5.33028,5.33099,16000000.0
2009-07-10 18:48:00,5.33107,5.33229,5.32991,5.33229,11000000.0
2009-07-10 18:49:00,5.33228,5.33228,5.33098,5.33163,8000000.0
2009-07-10 18:50:00,5.33143,5.33269,5.33032,5.33233,16000000.0
2009-07-10 18:51:00,5.33311,5.3348,5.33156,5.3341,19000000.0
2009-07-10 18:52:00,5.33431,5.33472,5.33235,5.33433,10000000.0
2009-07-10 18:53:00,5.33415,5.33435,5.33297,5.33421,10000000.0
2009-07-10 18:54:00,5.33408,5.33448,5.33309,5.33341,11000000.0
2009-07-10 18:55:00,5.33441,5.33441,5.33216,5.33239,8000000.0
2009-07-10 18:56:00,5.33315,5.33426,5.33206,5.33258,16000000.0
2009-07-10 18:57:00,5.33289,5.33326,5.33135,5.33201,8000000.0
2009-07-10 18:58:00,5.3321,5.3321,5.33052,5.3313,13000000.0
2009-07-10 18:59:00,5.32991,5.33069,5.32829,5.32907,17000000.0
2009-07-10 19:00:00,5.32822,5.3294,5.32746,5.32902,13000000.0
2009-07-10 19:01:00,5.32862,5.3302,5.32733,5.3302,12000000.0
2009-07-10 19:02:00,5.32944,5.32967,5.32716,5.32916,16000000.0
2009-07-10 19:03:00,5.32931,5.32931,5.32521,5.32722,17000000.0
2009-07-10 19:04:00,5.32519,5.32742,5.32519,5.32718,12000000.0
2009-07-10 19:05:00,5.32717,5.32803,5.32503,5.32607,17000000.0
2009-07-10 19:06:00,5.32632,5.3264,5.32385,5.32476,7000000.0
2009-07-10 19:07:00,5.32465,5.32544,5.32365,5.32505,20000000.0
2009-07-10 19:08:00,5.32556,5.32612,5.32423,5.32491,21000000.0
2009-07-10 19:09:00,5.32529,5.32631,5.32428,5.32596,16000000.0
2009-07-10 19:10:00,5.32544,5.32544,5.32325,5.3253,14000000.0
2009-07-10 19:11:00,5.32555,5.32555,5.3241,5.32491,12000000.0
2009-07-10 19:12:00,5.32471,5.32573,5.32432,5.32564,18000000.0
2009-07-10 19:13:00,5.32456,5.32627,5.32422,5.32435,14000000.0
2009-07-10 19:14:00,5.32473,5.32561,5.32319,5.32435,18000000.0
2009-07-10 19:15:00,5.32472,5.32495,5.32293,5.32459,9000000.0
2009-07-10 19:16:00,5.32526,5.3263,5.32488,5.32595,12000000.0
2009-07-10 19:17:00,5.32613,5.32613,5.3228,5.32346,14000000.0
2009-07-10 19:18:00,5.32356,5.32423,5.32335,5.32413,16000000.0
2009-07-10 19:19:00,5.32447,5.32489,5.3236,5.3236,7000000.0
2009-07-10 19:20:00,5.32491,5.32634,5.32451,5.32634,8000000.0
2009-07-10 19:21:00,5.327,5.32766,5.32598,5.32598,18000000.0
2009-07-10 19:22:00,5.32583,5.32783,5.32556,5.32709,9000000.0
2009-07-10 19:23:00,5.32757,5.32779,5.32538,5.32541,10000000.0
2009-07-10 19:24:00,5.32574,5.32652,5.32497,5.32616,11000000.0
2009-07-10 19:25:00,5.32595,5.32619,5.32496,5.32616,17000000.0
2009-07-10 19:26:00,5.32625,5.32691,5.32531,5.32691,11000000.0
2009-07-10 19:27:00,5.32616,5.32733,5.32604,5.32627,13000000.0
2009-07-10 19:28:00,5.32673,5.32761,5.32659,5.32761,10000000.0
2009-07-10 19:29:00,5.32745,5.32888,5.32702,5.32874,11000000.0
2009-07-10 19:30:00,5.3279,5.32888,5.32689,5.3281,12000000.0
2009-07-10 19:31:00,5.32813,5.32891,5.3275,5.32772,8000000.0
2009-07-10 19:32:00,5.32805,5.32863,5.32709,5.32826,11000000.0
2009-07-10 19:33:00,5.32831,5.32868,5.32706,5.32776,13000000.0
2009-07-10 19:34:00,5.32822,5.32822,5.32602,5.32696,12000000.0
2009-07-10 19:35:00,5.32749,5.32755,5.32595,5.32641,13000000.0
2009-07-10 19:36:00,5.32671,5.32715,5.32514,5.32547,12000000.0
2009-07-10 19:37:00,5.32611,5.32611,5.32405,5.32475,8000000.0
2009-07-10 19:38:00,5.32384,5.3259,5.32367,5.32371,20000000.0
2009-07-10 19:39:00,5.3248,5.32533,5.32413,5.32514,11000000.0
2009-07-10 19:40:00,5.3257,5.3257,5.32386,5.32497,11000000.0
2009-07-10 19:41:00,5.32501,5.32501,5.32303,5.32365,9000000.0
2009-07-10 19:42:00,5.32411,5.32478,5.32343,5.32367,10000000.0
2009-07-10 19:43:00,5.3242,5.32443,5.32318,5.32429,14000000.0
2009-07-10 19:44:00,5.32335,5.32392,5.32249,5.32323,15000000.0
2009-07-10 19:45:00,5.3235,5.32374,5.32184,5.32369,12000000.0
2009-07-10 19:46:00,5.32327,5.32463,5.32236,5.32446,11000000.0
2009-07-10 19:47:00,5.3242,5.32595,5.32331,5.32595,10000000.0
2009-07-10 19:48:00,5.32578,5.32658,5.32556,5.32638,9000000.0
2009-07-10 19:49:00,5.32689,5.32806,5.32561,5.32647,16000000.0
2009-07-10 19:50:00,5.32679,5.32902,5.3265,5.32812,10000000.0
2009-07-10 19:51:00,5.32899,5.32899,5.32721,5.32774,11000000.0
2009-07-10 19:52:00,5.32713,5.33006,5.32713,5.32992,19000000.0
2009-07-10 19:53:00,5.3298,5.33167,5.3287,5.33115,19000000.0
2009-07-10 19:54:00,5.33052,5.33061,5.32917,5.33061,14000000.0
2009-07-10 19:55:00,5.3304,5.33145,5.32963,5.33123,16000000.0
2009-07-10 19:56:00,5.33138,5.33175,5.33059,5.33064,12000000.0
2009-07-10 19:57:00,5.33186,5.33186,5.32994,5.3309,14000000.0
2009-07-10 19:58:00,5.33015,5.33107,5.32918,5.32941,13000000.0
2009-07-10 19:59:00,5.33103,5.33103,5.32879,5.33074,10000000.0
2009-07-10 20:00:00,5.33046,5.33233,5.32975,5.33233,15000000.0
2009-07-10 20:01:00,5.33232,5.33336,5.33181,5.33331,14000000.0
2009-07-10 20:02:00,5.33125,5.33308,5.3311,5.33308,8000000.0
2009-07-10 20:03:00,5.33327,5.33327,5.3314,5.33248,13000000.0
2009-07-10 20:04:00,5.33137,5.33225,5.33101,5.33225,12000000.0
2009-07-10 20:05:00,5.33157,5.3327,5.33081,5.33081,11000000.0
2009-07-10 20:06:00,5.33227,5.33296,5.3317,5.33272,10000000.0
2009-07-10 20:07:00,5.33222,5.33281,5.33077,5.33077,13000000.0
2009-07-10 20:08:00,5.3309,5.33281,5.3309,5.33188,16000000.0
2009-07-10 20:09:00,5.33259,5.33369,5.33178,5.33223,17000000.0
2009-07-10 20:10:00,5.33302,5.33302,5.33182,5.33182,10000000.0
2009-07-10 20:11:00,5.33409,5.33646,5.33282,5.33646,13000000.0
2009-07-10 20:12:00,5.33684,5.33704,5.33467,5.33514,15000000.0
2009-07-10 20:13:00,5.33437,5.33585,5.33375,5.33375,13000000.0
2009-07-10 20:14:00,5.33529,5.33529,5.33365,5.33379,8000000.0
2009-07-10 20:15:00,5.3345,5.33545,5.33384,5.33528,10000000.0
2009-07-10 20:16:00,5.33496,5.33524,5.33375,5.33461,14000000.0
2009-07-10 20:17:00,5.33522,5.33527,5.33341,5.33341,13000000.0
2009-07-10 20:18:00,5.33365,5.33393,5.33289,5.33307,7000000.0
2009-07-10 20:19:00,5.3333,5.3333,5.3311,5.33152,11000000.0
2009-07-10 20:20:00,5.33232,5.33294,5.33091,5.33171,19000000.0
2009-07-10 20:21:00,5.33274,5.33317,5.33162,5.33215,11000000.0
2009-07-10 20:22:00,5.33238,5.33273,5.33141,5.33141,11000000.0
2009-07-10 20:23:00,5.33319,5.33379,5.33206,5.33379,13000000.0
2009-07-10 20:24:00,5.33351,5.33531,5.33308,5.33509,9000000.0
2009-07-10 20:25:00,5.33429,5.33583,5.33423,5.33543,18000000.0
2009-07-10 20:26:00,5.33525,5.33605,5.33503,5.33574,7000000.0
2009-07-10 20:27:00,5.33553,5.33568,5.33453,5.33459,9000000.0
2009-07-10 20:28:00,5.33405,5.33604,5.33405,5.3354,13000000.0
2009-07-10 20:29:00,5.33511,5.33522,5.33347,5.33428,14000000.0
2009-07-10 20:30:00,5.33445,5.33484,5.33341,5.3343,16000000.0
2009-07-10 20:31:00,5.33369,5.33465,5.33272,5.3335,22000000.0
2009-07-10 20:32:00,5.3339,5.33411,5.33255,5.33407,12000000.0
2009-07-10 20:33:00,5.33386,5.33454,5.33255,5.33326,13000000.0
2009-07-10 20:34:00,5.33311,5.33375,5.33201,5.33304,15000000.0
2009-07-10 20:35:00,5.33325,5.33325,5.33162,5.33247,16000000.0
2009-07-10 20:36:00,5.33214,5.33245,5.33088,5.3311,15000000.0
2009-07-10 20:37:00,5.33185,5.33185,5.32959,5.33169,14000000.0
2009-07-10 20:38:00,5.33152,5.33152,5.32975,5.33068,13000000.0
2009-07-10 20:39:00,5.33165,5.33193,5.33027,5.33053,18000000.0
2009-07-10 20:40:00,5.33045,5.33215,5.32988,5.32988,14000000.0
2009-07-10 20:41:00,5.3299,5.33081,5.32863,5.33081,18000000.0
2009-07-10 20:42:00,5.32992,5.33104,5.32864,5.33003,12000000.0
2009-07-10 20:43:00,5.32946,5.32979,5.32786,5.32942,18000000.0
2009-07-10 20:44:00,5.3285,5.32936,5.32663,5.32936,18000000.0
2009-07-10 20:45:00,5.32883,5.33071,5.32865,5.32952,11000000.0
2009-07-10 20:46:00,5.32767,5.3304,5.32767,5.3304,18000000.0
2009-07-10 20:47:00,5.33074,5.33074,5.32774,5.32978,20000000.0
2009-07-10 20:48:00,5.32938,5.33144,5.32788,5.33088,17000000.0
2009-07-10 20:49:00,5.33112,5.33112,5.32726,5.3296,16000000.0
2009-07-10 20:50:00,5.32847,5.32923,5.32815,5.32923,8000000.0
2009-07-10 20:51:00,5.32915,5.32924,5.32735,5.32791,8000000.0
2009-07-10 20:52:00,5.32853,5.33049,5.32807,5.32888,12000000.0
2009-07-10 20:53:00,5.32846,5.33017,5.32846,5.32968,16000000.0
2009-07-10 20:54:00,5.32927,5.33022,5.32855,5.32993,15000000.0
2009-07-10 20:55:00,5.33063,5.33141,5.32913,5.32913,16000000.0
2009-07-10 20:56:00,5.33015,5.33093,5.32917,5.33093,7000000.0
2009-07-10 20:57:00,5.33134,5.33134,5.32871,5.33029,14000000.0
2009-07-10 20:58:00,5.32969,5.33073,5.32906,5.33073,10000000.0
2009-07-10 20:59:00,5.33171,5.33208,5.32941,5.33121,11000000.0
2009-07-10 21:00:00,5.33183,5.33245,5.33053,5.33185,14000000.0
2009-07-10 21:01:00,5.33211,5.33211,5.33063,5.3314,12000000.0
2009-07-10 21:02:00,5.33151,5.33159,5.32965,5.33029,17000000.0
2009-07-10 21:03:00,5.32946,5.33062,5.32903,5.33031,11000000.0
2009-07-10 21:04:00,5.33071,5.33086,5.32928,5.33075,10000000.0
2009-07-10 21:05:00,5.32982,5.33057,5.32852,5.32852,8000000.0
2009-07-10 21:06:00,5.32967,5.33152,5.32863,5.33077,13000000.0
2009-07-10 21:07:00,5.32979,5.33177,5.3296,5.3307,14000000.0
2009-07-10 21:08:00,5.33017,5.3321,5.33017,5.3321,8000000.0
2009-07-10 21:09:00,5.33188,5.33314,5.33131,5.33314,13000000.0
2009-07-10 21:10:00,5.33137,5.33284,5.33028,5.33028,17000000.0
2009-07-10 21:11:00,5.33201,5.33201,5.33023,5.33065,15000000.0
2009-07-10 21:12:00,5.3317,5.33189,5.3309,5.33177,11000000.0
2009-07-10 21:13:00,5.33162,5.33294,5.33109,5.33263,12000000.0
2009-07-10 21:14:00,5.3314,5.33226,5.33017,5.33017,14000000.0
2009-07-10 21:15:00,5.33129,5.33164,5.32938,5.32938,13000000.0
2009-07-10 21:16:00,5.33086,5.33086,5.3288,5.32946,12000000.0
2009-07-10 21:17:00,5.32889,5.33032,5.32825,5.32953,16000000.0
2009-07-10 21:18:00,5.32971,5.33019,5.32893,5.33016,15000000.0
2009-07-10 21:19:00,5.32947,5.33004,5.32842,5.3291,15000000.0
2009-07-10 21:20:00,5.32786,5.32987,5.32786,5.32942,8000000.0
2009-07-10 21:21:00,5.33009,5.33131,5.32966,5.33041,17000000.0
2009-07-10 21:22:00,5.33239,5.3327,5.32974,5.32974,11000000.0
2009-07-10 21:23:00,5.33102,5.33106,5.32897,5.33025,23000000.0
2009-07-10 21:24:00,5.33185,5.33297,5.33009,5.33064,13000000.0
2009-07-10 21:25:00,5.33119,5.33147,5.32905,5.33059,15000000.0
2009-07-10 21:26:00,5.32961,5.33186,5.32945,5.33172,10000000.0
2009-07-10 21:27:00,5.33261,5.33261,5.33104,5.33215,10000000.0
2009-07-10 21:28:00,5.3316,5.33261,5.33114,5.33162,13000000.0
2009-07-10 21:29:00,5.33073,5.3314,5.33019,5.33081,10000000.0
2009-07-10 21:30:00,5.33218,5.33218,5.33032,5.33087,16000000.0
2009-07-10 21:31:00,5.33139,5.33139,5.32911,5.33114,18000000.0
2009-07-10 21:32:00,5.33129,5.33129,5.32883,5.32944,15000000.0
2009-07-10 21:33:00,5.32864,5.33065,5.32864,5.33015,13000000.0
2009-07-10 21:34:00,5.33066,5.33132,5.32931,5.32985,9000000.0
2009-07-10 21:35:00,5.32915,5.33018,5.32903,5.3301,8000000.0
2009-07-10 21:36:00,5.33043,5.33114,5.32953,5.33012,18000000.0
2009-07-10 21:37:00,5.32999,5.33048,5.3288,5.33022,22000000.0
2009-07-10 21:38:00,5.33111,5.33111,5.32941,5.32951,9000000.0
2009-07-10 21:39:00,5.33052,5.33156,5.32987,5.33156,11000000.0
2009-07-10 21:40:00,5.33202,5.33202,5.32943,5.33174,19000000.0
2009-07-10 21:41:00,5.33111,5.33236,5.33013,5.33026,12000000.0
2009-07-10 21:42:00,5.3313,5.3317,5.33012,5.33158,11000000.0
2009-07-10 21:43:00,5.33118,5.33205,5.33052,5.33091,14000000.0
2009-07-10 21:44:00,5.32946,5.3311,5.32874,5.32874,13000000.0
2009-07-10 21:45:00,5.33033,5.33082,5.32894,5.33055,12000000.0
2009-07-10 21:46:00,5.32862,5.3302,5.32795,5.32815,14000000.0
2009-07-10 21:47:00,5.3298,5.3298,5.32845,5.32875,17000000.0
2009-07-10 21:48:00,5.32857,5.32983,5.32763,5.32882,16000000.0
2009-07-10 21:49:00,5.32884,5.32959,5.32793,5.32959,14000000.0
2009-07-10 21:50:00,5.32989,5.33045,5.32838,5.32958,13000000.0
2009-07-10 21:51:00,5.3299,5.33011,5.32895,5.32932,14000000.0
2009-07-10 21:52:00,5.32949,5.33074,5.32846,5.33074,17000000.0
2009-07-10 21:53:00,5.33066,5.33134,5.32919,5.33007,27000000.0
2009-07-10 21:54:00,5.33144,5.33203,5.32998,5.33086,10000000.0
2009-07-10 21:55:00,5.33035,5.33181,5.33035,5.33181,8000000.0
2009-07-10 21:56:00,5.33226,5.33258,5.33058,5.33122,16000000.0
2009-07-10 21:57:00,5.33149,5.3328,5.33102,5.33224,18000000.0
2009-07-10 21:58:00,5.33231,5.33273,5.33047,5.33247,18000000.0
2009-07-10 21:59:00,5.33219,5.33274,5.33072,5.33072,17000000.0
2009-07-10 22:00:00,5.33201,5.33242,5.331,5.33199,9000000.0
2009-07-10 22:01:00,5.33109,5.33211,5.32998,5.33101,22000000.0
2009-07-10 22:02:00,5.33097,5.33139,5.33041,5.33082,11000000.0
2009-07-10 22:03:00,5.33197,5.33197,5.32996,5.33041,16000000.0
2009-07-10 22:04:00,5.33202,5.33223,5.33061,5.33223,12000000.0
2009-07-10 22:05:00,5.33174,5.3321,5.3313,5.3321,7000000.0
2009-07-10 22:06:00,5.33142,5.33247,5.33081,5.33081,15000000.0
2009-07-10 22:07:00,5.33195,5.33208,5.33008,5.33008,19000000.0
2009-07-10 22:08:00,5.3302,5.33132,5.32945,5.32957,11000000.0
2009-07-10 22:09:00,5.33135,5.33144,5.32927,5.33139,10000000.0
2009-07-10 22:10:00,5.3317,5.33179,5.3302,5.33179,10000000.0
2009-07-10 22:11:00,5.33147,5.33164,5.33059,5.3315,18000000.0
2009-07-10 22:12:00,5.33021,5.33135,5.32932,5.33135,11000000.0
2009-07-10 22:13:00,5.33101,5.33184,5.33022,5.33149,14000000.0
2009-07-10 22:14:00,5.33063,5.33202,5.33011,5.33202,24000000.0
2009-07-10 22:15:00,5.33166,5.33167,5.33079,5.33167,13000000.0
2009-07-10 22:16:00,5.33086,5.33202,5.33046,5.33153,13000000.0
2009-07-10 22:17:00,5.33087,5.33187,5.33087,5.33187,8000000.0
2009-07-10 22:18:00,5.3317,5.33195,5.33068,5.33068,13000000.0
2009-07-10 22:19:00,5.33089,5.33172,5.33031,5.33171,14000000.0
2009-07-10 22:20:00,5.33178,5.33178,5.33003,5.33162,21000000.0
2009-07-10 22:21:00,5.33089,5.33145,5.32985,5.33064,13000000.0
2009-07-10 22:22:00,5.3308,5.33123,5.33018,5.33056,12000000.0
2009-07-10 22:23:00,5.33167,5.33169,5.33082,5.33082,18000000.0
2009-07-10 22:24:00,5.33137,5.33137,5.32878,5.33075,14000000.0
2009-07-10 22:25:00,5.33054,5.3315,5.32969,5.32969,13000000.0
2009-07-10 22:26:00,5.32889,5.33098,5.32889,5.33035,13000000.0
2009-07-10 22:27:00,5.33053,5.33053,5.32947,5.33048,16000000.0
2009-07-10 22:28:00,5.33019,5.33071,5.32898,5.32898,13000000.0
2009-07-10 22:29:00,5.33013,5.33187,5.32985,5.33126,21000000.0
2009-07-10 22:30:00,5.33194,5.33232,5.33107,5.33107,17000000.0
2009-07-10 22:31:00,5.33122,5.33278,5.33122,5.3322,10000000.0
2009-07-10 22:32:00,5.33266,5.33398,5.33192,5.33259,13000000.0
2009-07-10 22:33:00,5.33342,5.33342,5.33186,5.33237,13000000.0
2009-07-10 22:34:00,5.3297,5.3297,5.32815,5.32815,13000000.0
2009-07-10 22:35:00,5.33244,5.33317,5.33212,5.33273,19000000.0
2009-07-10 22:36:00,5.33282,5.33323,5.33216,5.33253,14000000.0
2009-07-10 22:37:00,5.3331,5.33428,5.33255,5.33364,17000000.0
2009-07-10 22:38:00,5.33341,5.33396,5.33262,5.33262,9000000.0
2009-07-10 22:39:00,5.33457,5.33457,5.33263,5.33401,20000000.0
2009-07-10 22:40:00,5.33391,5.33433,5.33217,5.33217,13000000.0
2009-07-10 22:41:00,5.33416,5.33477,5.33332,5.33477,13000000.0
2009-07-10 22:42:00,5.33476,5.33476,5.33309,5.33432,10000000.0
2009-07-10 22:43:00,5.33246,5.33397,5.33246,5.33305,15000000.0
2009-07-10 22:44:00,5.33297,5.3341,5.33289,5.33316,16000000.0
2009-07-10 22:45:00,5.33338,5.33425,5.33286,5.33425,14000000.0
2009-07-10 22:46:00,5.33328,5.33423,5.33278,5.33383,12000000.0
2009-07-10 22:47:00,5.33374,5.33403,5.33326,5.33357,7000000.0
2009-07-10 22:48:00,5.33328,5.33442,5.33241,5.33442,16000000.0
2009-07-10 22:49:00,5.33373,5.33435,5.33328,5.33402,10000000.0
2009-07-10 22:50:00,5.3327,5.33378,5.33156,5.33289,15000000.0
2009-07-10 22:51:00,5.33308,5.33388,5.33221,5.33283,17000000.0
2009-07-10 22:52:00,5.33345,5.33345,5.33229,5.33246,10000000.0
2009-07-10 22:53:00,5.33409,5.33424,5.3329,5.33358,20000000.0
2009-07-10 22:54:00,5.33329,5.334,5.33281,5.334,10000000.0
2009-07-10 22:55:00,5.33391,5.3342,5.33296,5.3342,12000000.0
2009-07-10 22:56:00,5.33394,5.33502,5.33346,5.33488,9000000.0
2009-07-10 22:57:00,5.33492,5.33492,5.33342,5.33342,18000000.0
2009-07-10 22:58:00,5.33536,5.33559,5.33423,5.33559,13000000.0
2009-07-10 22:59:00,5.33562,5.33598,5.33495,5.335,10000000.0
2009-07-13 02:00:00,5.32154,5.32171,5.3215,5.32155,11000000.0
2009-07-13 02:01:00,5.32129,5.32286,5.32111,5.32111,11000000.0
2009-07-13 02:02:00,5.32157,5.32157,5.32056,5.321,13000000.0
2009-07-13 02:03:00,5.32157,5.32169,5.32089,5.32135,8000000.0
2009-07-13 02:04:00,5.32156,5.32233,5.32112,5.32119,18000000.0
2009-07-13 02:05:00,5.32188,5.32192,5.3194,5.32083,14000000.0
2009-07-13 02:06:00,5.32051,5.32096,5.31951,5.32033,18000000.0
2009-07-13 02:07:00,5.32109,5.32208,5.32036,5.32043,12000000.0
2009-07-13 02:08:00,5.32131,5.3217,5.32053,5.3211,12000000.0
2009-07-13 02:09:00,5.32026,5.32126,5.31977,5.32107,11000000.0
2009-07-13 02:10:00,5.32111,5.32125,5.32002,5.32125,10000000.0
2009-07-13 02:11:00,5.3214,5.32269,5.32024,5.32269,16000000.0
2009-07-13 02:12:00,5.32293,5.32448,5.32129,5.32431,17000000.0
2009-07-13 02:13:00,5.3236,5.3236,5.32214,5.32281,9000000.0
2009-07-13 02:14:00,5.3231,5.3238,5.32227,5.32233,16000000.0
2009-07-13 02:15:00,5.32303,5.32435,5.32222,5.32337,15000000.0
2009-07-13 02:16:00,5.32329,5.32422,5.32273,5.32313,16000000.0
2009-07-13 02:17:00,5.32334,5.32398,5.32198,5.3232,14000000.0
2009-07-13 02:18:00,5.3231,5.32422,5.32266,5.32328,16000000.0
2009-07-13 02:19:00,5.32356,5.32584,5.32311,5.32584,11000000.0
2009-07-13 02:20:00,5.32557,5.32669,5.32509,5.32534,10000000.0
2009-07-13 02:21:00,5.32461,5.32538,5.32383,5.32472,18000000.0
2009-07-13 02:22:00,5.32482,5.32482,5.32303,5.32325,15000000.0
2009-07-13 02:23:00,5.32379,5.32509,5.32361,5.32397,16000000.0
2009-07-13 02:24:00,5.32504,5.32517,5.32361,5.32457,12000000.0
2009-07-13 02:25:00,5.32518,5.32574,5.32371,5.32423,18000000.0
2009-07-13 02:26:00,5.32402,5.32469,5.32341,5.32341,8000000.0
2009-07-13 02:27:00,5.32514,5.32535,5.32392,5.32466,12000000.0
2009-07-13 02:28:00,5.32531,5.32531,5.32396,5.32482,15000000.0
2009-07-13 02:29:00,5.32534,5.32563,5.32401,5.32401,15000000.0
2009-07-13 02:30:00,5.32458,5.3265,5.32398,5.32503,19000000.0
2009-07-13 02:31:00,5.3245,5.32553,5.32396,5.32396,13000000.0
2009-07-13 02:32:00,5.32468,5.32532,5.32393,5.3248,17000000.0
2009-07-13 02:33:00,5.32428,5.32441,5.32361,5.32415,10000000.0
2009-07-13 02:34:00,5.32377,5.32445,5.3229,5.32365,11000000.0
2009-07-13 02:35:00,5.32295,5.32296,5.32123,5.32123,14000000.0
2009-07-13 02:36:00,5.3228,5.32306,5.32178,5.32279,13000000.0
2009-07-13 02:37:00,5.32336,5.32368,5.32289,5.32333,9000000.0
2009-07-13 02:38:00,5.32387,5.32482,5.32265,5.32395,12000000.0
2009-07-13 02:39:00,5.32476,5.32503,5.32399,5.32502,11000000.0
2009-07-13 02:40:00,5.32487,5.32566,5.32393,5.32476,19000000.0
2009-07-13 02:41:00,5.32408,5.32499,5.32399,5.32499,12000000.0
2009-07-13 02:42:00,5.32482,5.32482,5.32321,5.32452,11000000.0
2009-07-13 02:43:00,5.32362,5.32469,5.32309,5.32349,12000000.0
2009-07-13 02:44:00,5.32319,5.32419,5.32265,5.32419,9000000.0
2009-07-13 02:45:00,5.32369,5.32385,5.32272,5.3229,13000000.0
2009-07-13 02:46:00,5.32349,5.32359,5.32285,5.32312,11000000.0
2009-07-13 02:47:00,5.32421,5.32465,5.32285,5.32388,10000000.0
2009-07-13 02:48:00,5.32292,5.32374,5.32226,5.32374,11000000.0
2009-07-13 02:49:00,5.32351,5.32351,5.32187,5.32187,10000000.0
2009-07-13 02:50:00,5.32306,5.32311,5.32104,5.32221,17000000.0
2009-07-13 02:51:00,5.32052,5.32274,5.32052,5.32219,15000000.0
2009-07-13 02:52:00,5.32131,5.32179,5.32042,5.32175,13000000.0
2009-07-13 02:53:00,5.32167,5.32226,5.32039,5.32192,12000000.0
2009-07-13 02:54:00,5.32246,5.3237,5.32155,5.32243,13000000.0
2009-07-13 02:55:00,5.32458,5.32464,5.3235,5.32447,13000000.0
2009-07-13 02:56:00,5.32452,5.32472,5.32331,5.32411,13000000.0
2009-07-13 02:57:00,5.323,5.32338,5.32216,5.32271,10000000.0
2009-07-13 02:58:00,5.32209,5.3221,5.32073,5.32073,15000000.0
2009-07-13 02:59:00,5.32129,5.32171,5.32003,5.3205,12000000.0
2009-07-13 03:00:00,5.32175,5.32176,5.32052,5.32067,17000000.0
2009-07-13 03:01:00,5.32235,5.32295,5.32177,5.32295,9000000.0
2009-07-13 03:02:00,5.32266,5.32318,5.32216,5.32242,15000000.0
2009-07-13 03:03:00,5.32299,5.3241,5.32223,5.32365,14000000.0
2009-07-13 03:04:00,5.32256,5.32318,5.32152,5.32255,11000000.0
2009-07-13 03:05:00,5.32165,5.32229,5.32063,5.32068,12000000.0
2009-07-13 03:06:00,5.32281,5.32383,5.32162,5.32353,12000000.0
2009-07-13 03:07:00,5.32342,5.32422,5.32241,5.32411,18000000.0
2009-07-13 03:08:00,5.3238,5.32434,5.32312,5.32431,9000000.0
2009-07-13 03:09:00,5.3238,5.32435,5.323,5.32308,9000000.0
2009-07-13 03:10:00,5.32243,5.32362,5.32199,5.32276,11000000.0
2009-07-13 03:11:00,5.3232,5.32532,5.32306,5.32374,16000000.0
2009-07-13 03:12:00,5.32477,5.32504,5.32385,5.32453,8000000.0
2009-07-13 03:13:00,5.32497,5.32545,5.32383,5.32443,12000000.0
2009-07-13 03:14:00,5.32545,5.32604,5.32484,5.32552,16000000.0
2009-07-13 03:15:00,5.32523,5.32605,5.32468,5.32532,10000000.0
2009-07-13 03:16:00,5.32591,5.32624,5.32478,5.32478,16000000.0
2009-07-13 03:17:00,5.32513,5.32513,5.32319,5.32391,16000000.0
2009-07-13 03:18:00,5.32238,5.32389,5.32238,5.32282,9000000.0
2009-07-13 03:19:00,5.32334,5.32354,5.32204,5.323,10000000.0
2009-07-13 03:20:00,5.32183,5.32264,5.32138,5.32234,20000000.0
2009-07-13 03:21:00,5.32318,5.32318,5.32183,5.32272,18000000.0
2009-07-13 03:22:00,5.32354,5.32356,5.32232,5.32252,15000000.0
2009-07-13 03:23:00,5.32331,5.3239,5.32271,5.32293,15000000.0
2009-07-13 03:24:00,5.32276,5.32455,5.32276,5.32356,12000000.0
2009-07-13 03:25:00,5.32432,5.32473,5.32345,5.32358,15000000.0
2009-07-13 03:26:00,5.32445,5.32462,5.3231,5.3231,19000000.0
2009-07-13 03:27:00,5.32417,5.32445,5.32333,5.32445,8000000.0
2009-07-13 03:28:00,5.32417,5.32529,5.32417,5.32506,13000000.0
2009-07-13 03:29:00,5.32426,5.3263,5.32416,5.32629,9000000.0
2009-07-13 03:30:00,5.32506,5.32598,5.32487,5.32593,17000000.0
2009-07-13 03:31:00,5.32645,5.32645,5.32499,5.32619,7000000.0
2009-07-13 03:32:00,5.32626,5.32656,5.32495,5.32559,15000000.0
2009-07-13 03:33:00,5.32475,5.3268,5.32475,5.32551,14000000.0
2009-07-13 03:34:00,5.32584,5.32668,5.32502,5.32668,13000000.0
2009-07-13 03:35:00,5.3259,5.32613,5.32503,5.32526,9000000.0
2009-07-13 03:36:00,5.32658,5.32852,5.32542,5.32799,13000000.0
2009-07-13 03:37:00,5.32762,5.32813,5.32611,5.32692,13000000.0
2009-07-13 03:38:00,5.32578,5.327,5.32568,5.3266,14000000.0
2009-07-13 03:39:00,5.32664,5.32704,5.32595,5.32652,11000000.0
2009-07-13 03:40:00,5.32669,5.32676,5.32506,5.32522,12000000.0
2009-07-13 03:41:00,5.32637,5.32701,5.32517,5.32649,19000000.0
2009-07-13 03:42:00,5.32592,5.3265,5.32511,5.32642,10000000.0
2009-07-13 03:43:00,5.32671,5.32671,5.32543,5.32635,12000000.0
2009-07-13 03:44:00,5.32606,5.32657,5.32504,5.32587,12000000.0
2009-07-13 03:45:00,5.32578,5.32587,5.32475,5.32541,14000000.0
2009-07-13 03:46:00,5.32552,5.32592,5.32471,5.32591,13000000.0
2009-07-13 03:47:00,5.32606,5.32647,5.32512,5.32647,9000000.0
2009-07-13 03:48:00,5.32623,5.32643,5.32504,5.32601,8000000.0
2009-07-13 03:49:00,5.326,5.3263,5.32505,5.3263,19000000.0
2009-07-13 03:50:00,5.32603,5.32603,5.32487,5.32487,12000000.0
2009-07-13 03:51:00,5.32639,5.32645,5.32553,5.32603,15000000.0
2009-07-13 03:52:00,5.32541,5.32658,5.325,5.32611,11000000.0
2009-07-13 03:53:00,5.32582,5.32681,5.32557,5.32681,12000000.0
2009-07-13 03:54:00,5.32559,5.32719,5.32557,5.32648,12000000.0
2009-07-13 03:55:00,5.3262,5.32687,5.32522,5.32522,12000000.0
2009-07-13 03:56:00,5.32645,5.32737,5.32519,5.32593,14000000.0
2009-07-13 03:57:00,5.32646,5.32714,5.32599,5.32705,15000000.0
2009-07-13 03:58:00,5.32653,5.32717,5.32589,5.32589,12000000.0
2009-07-13 03:59:00,5.32689,5.32743,5.32628,5.32742,17000000.0
2009-07-13 04:00:00,5.32703,5.32742,5.32613,5.32669,14000000.0
2009-07-13 04:01:00,5.32542,5.32717,5.32542,5.32577,13000000.0
2009-07-13 04:02:00,5.32654,5.32756,5.32609,5.32646,16000000.0
2009-07-13 04:03:00,5.32729,5.32779,5.32623,5.32625,14000000.0
2009-07-13 04:04:00,5.32805,5.32959,5.32666,5.32959,19000000.0
2009-07-13 04:05:00,5.32903,5.32928,5.32801,5.32854,12000000.0
2009-07-13 04:06:00,5.32949,5.33109,5.32899,5.33109,18000000.0
2009-07-13 04:07:00,5.33063,5.33063,5.32957,5.33024,16000000.0
2009-07-13 04:08:00,5.32978,5.32978,5.3283,5.32945,8000000.0
2009-07-13 04:09:00,5.32933,5.33095,5.32847,5.33043,13000000.0
2009-07-13 04:10:00,5.331,5.33255,5.33,5.33097,14000000.0
2009-07-13 04:11:00,5.33247,5.33247,5.33047,5.3315,18000000.0
2009-07-13 04:12:00,5.32988,5.33148,5.32988,5.33106,10000000.0
2009-07-13 04:13:00,5.3313,5.3313,5.32948,5.32955,14000000.0
2009-07-13 04:14:00,5.33087,5.33211,5.33003,5.33202,20000000.0
2009-07-13 04:15:00,5.33155,5.33276,5.33099,5.33248,14000000.0
2009-07-13 04:16:00,5.33292,5.3342,5.33242,5.33351,15000000.0
2009-07-13 04:17:00,5.33292,5.33462,5.33292,5.33462,22000000.0
2009-07-13 04:18:00,5.33413,5.3361,5.33413,5.33429,17000000.0
2009-07-13 04:19:00,5.3342,5.33497,5.33212,5.33388,12000000.0
2009-07-13 04:20:00,5.33293,5.33328,5.332,5.33303,17000000.0
2009-07-13 04:21:00,5.33351,5.33351,5.33195,5.33264,13000000.0
2009-07-13 04:22:00,5.33338,5.33416,5.33234,5.33392,14000000.0
2009-07-13 04:23:00,5.33402,5.33402,5.33249,5.334,9000000.0
2009-07-13 04:24:00,5.33339,5.33348,5.33224,5.33293,9000000.0
2009-07-13 04:25:00,5.33228,5.33228,5.33045,5.3307,13000000.0
2009-07-13 04:26:00,5.33116,5.33205,5.33072,5.33163,12000000.0
2009-07-13 04:27:00,5.33228,5.33228,5.33099,5.33166,16000000.0
2009-07-13 04:28:00,5.33083,5.3329,5.33083,5.3329,11000000.0
2009-07-13 04:29:00,5.33383,5.33389,5.33129,5.33162,20000000.0
2009-07-13 04:30:00,5.3321,5.3331,5.33109,5.33109,16000000.0
2009-07-13 04:31:00,5.33158,5.33158,5.33051,5.33096,12000000.0
2009-07-13 04:32:00,5.3305,5.33133,5.33001,5.33068,11000000.0
2009-07-13 04:33:00,5.33093,5.33143,5.3298,5.33143,14000000.0
2009-07-13 04:34:00,5.33081,5.33107,5.32976,5.33054,11000000.0
2009-07-13 04:35:00,5.33059,5.33159,5.32992,5.32999,14000000.0
2009-07-13 04:36:00,5.33145,5.33161,5.33055,5.33102,11000000.0
2009-07-13 04:37:00,5.32995,5.33078,5.32993,5.3305,15000000.0
2009-07-13 04:38:00,5.33164,5.33164,5.3301,5.33071,7000000.0
2009-07-13 04:39:00,5.33019,5.33043,5.32783,5.32783,19000000.0
2009-07-13 04:40:00,5.32828,5.32884,5.3276,5.32818,14000000.0
2009-07-13 04:41:00,5.3291,5.33016,5.32752,5.33016,12000000.0
2009-07-13 04:42:00,5.32888,5.32986,5.32869,5.3295,11000000.0
2009-07-13 04:43:00,5.32905,5.32971,5.32798,5.32965,15000000.0
2009-07-13 04:44:00,5.33002,5.33052,5.32893,5.33052,13000000.0
2009-07-13 04:45:00,5.33032,5.33042,5.32896,5.32975,19000000.0
2009-07-13 04:46:00,5.32971,5.32991,5.32875,5.32931,14000000.0
2009-07-13 04:47:00,5.3295,5.33145,5.32937,5.33145,7000000.0
2009-07-13 04:48:00,5.33053,5.33079,5.32958,5.33042,14000000.0
2009-07-13 04:49:00,5.33054,5.33132,5.33011,5.33123,12000000.0
2009-07-13 04:50:00,5.33096,5.33307,5.33096,5.33285,9000000.0
2009-07-13 04:51:00,5.33139,5.33256,5.33135,5.33135,16000000.0
2009-07-13 04:52:00,5.332,5.33217,5.33052,5.33093,14000000.0
2009-07-13 04:53:00,5.33061,5.33085,5.32965,5.33085,12000000.0
2009-07-13 04:54:00,5.32923,5.33073,5.32923,5.33048,9000000.0
2009-07-13 04:55:00,5.32976,5.33217,5.32968,5.33074,19000000.0
2009-07-13 04:56:00,5.33128,5.33214,5.33042,5.33203,17000000.0
2009-07-13 04:57:00,5.33244,5.33336,5.33149,5.3325,15000000.0
2009-07-13 04:58:00,5.33429,5.33506,5.33398,5.33489,7000000.0
2009-07-13 04:59:00,5.33486,5.33568,5.33427,5.33443,10000000.0
2009-07-13 05:00:00,5.33512,5.33591,5.33411,5.33473,19000000.0
2009-07-13 05:01:00,5.33484,5.33555,5.33419,5.33548,8000000.0
2009-07-13 05:02:00,5.33499,5.33503,5.3332,5.33381,8000000.0
2009-07-13 05:03:00,5.33199,5.33475,5.33199,5.33312,13000000.0
2009-07-13 05:04:00,5.33403,5.33467,5.33317,5.33398,16000000.0
2009-07-13 05:05:00,5.33453,5.33644,5.33394,5.33559,17000000.0
2009-07-13 05:06:00,5.33685,5.33685,5.33496,5.33602,15000000.0
2009-07-13 05:07:00,5.33571,5.337,5.33523,5.33549,9000000.0
2009-07-13 05:08:00,5.33623,5.33692,5.33503,5.3367,14000000.0
2009-07-13 05:09:00,5.33639,5.33639,5.33442,5.33625,15000000.0
2009-07-13 05:10:00,5.33645,5.33676,5.33524,5.33606,13000000.0
2009-07-13 05:11:00,5.33432,5.3358,5.33395,5.33395,13000000.0
2009-07-13 05:12:00,5.33373,5.33482,5.33267,5.33267,15000000.0
2009-07-13 05:13:00,5.33316,5.33358,5.33114,5.33272,14000000.0
2009-07-13 05:14:00,5.33289,5.33394,5.33211,5.33353,13000000.0
2009-07-13 05:15:00,5.33375,5.33437,5.33228,5.33342,15000000.0
2009-07-13 05:16:00,5.3333,5.33395,5.33252,5.33351,12000000.0
2009-07-13 05:17:00,5.33301,5.33305,5.33143,5.33146,13000000.0
2009-07-13 05:18:00,5.33284,5.33284,5.33175,5.33256,14000000.0
2009-07-13 05:19:00,5.33304,5.33402,5.33274,5.33378,9000000.0
2009-07-13 05:20:00,5.33361,5.33502,5.33279,5.33394,12000000.0
2009-07-13 05:21:00,5.33458,5.33493,5.33384,5.33459,9000000.0
2009-07-13 05:22:00,5.3336,5.33514,5.3336,5.3338,13000000.0
2009-07-13 05:23:00,5.33453,5.33495,5.3333,5.33486,9000000.0
2009-07-13 05:24:00,5.33426,5.33476,5.33208,5.33413,13000000.0
2009-07-13 05:25:00,5.33338,5.33455,5.33299,5.334,10000000.0
2009-07-13 05:26:00,5.33418,5.33562,5.33418,5.33562,11000000.0
2009-07-13 05:27:00,5.33543,5.33608,5.33448,5.33477,20000000.0
2009-07-13 05:28:00,5.33537,5.33537,5.33423,5.33491,11000000.0
2009-07-13 05:29:00,5.33484,5.33503,5.33412,5.3348,8000000.0
2009-07-13 05:30:00,5.33537,5.33591,5.33406,5.33591,13000000.0
2009-07-13 05:31:00,5.33611,5.33611,5.33443,5.33443,12000000.0
2009-07-13 05:32:00,5.3348,5.33564,5.33396,5.33529,14000000.0
2009-07-13 05:33:00,5.33513,5.33603,5.33477,5.33531,10000000.0
2009-07-13 05:34:00,5.3347,5.33491,5.33291,5.33329,14000000.0
2009-07-13 05:35:00,5.33245,5.33502,5.33228,5.33502,16000000.0
2009-07-13 05:36:00,5.33464,5.33694,5.33403,5.33694,11000000.0
2009-07-13 05:37:00,5.3369,5.33763,5.33568,5.33724,14000000.0
2009-07-13 05:38:00,5.33569,5.337,5.33505,5.33579,12000000.0
2009-07-13 05:39:00,5.33648,5.33826,5.33648,5.33826,16000000.0
2009-07-13 05:40:00,5.33711,5.33711,5.33551,5.33596,15000000.0
2009-07-13 05:41:00,5.33693,5.33768,5.33571,5.33723,11000000.0
2009-07-13 05:42:00,5.33757,5.33757,5.33627,5.33629,20000000.0
2009-07-13 05:43:00,5.33622,5.33756,5.33622,5.33727,13000000.0
2009-07-13 05:44:00,5.33665,5.33721,5.33598,5.33598,10000000.0
2009-07-13 05:45:00,5.33709,5.33709,5.33474,5.33668,9000000.0
2009-07-13 05:46:00,5.33558,5.33657,5.33538,5.33657,24000000.0
2009-07-13 05:47:00,5.33634,5.33709,5.33579,5.33709,16000000.0
2009-07-13 05:48:00,5.33639,5.33723,5.33587,5.33684,8000000.0
2009-07-13 05:49:00,5.3375,5.33752,5.33644,5.33721,7000000.0
2009-07-13 05:50:00,5.3369,5.33771,5.33639,5.3373,11000000.0
2009-07-13 05:51:00,5.33729,5.33842,5.33627,5.33684,18000000.0
2009-07-13 05:52:00,5.3372,5.33817,5.33668,5.33768,9000000.0
2009-07-13 05:53:00,5.33771,5.33926,5.33771,5.33863,15000000.0
2009-07-13 05:54:00,5.33898,5.33924,5.33768,5.33924,14000000.0
2009-07-13 05:55:00,5.33877,5.339,5.33672,5.33672,15000000.0
2009-07-13 05:56:00,5.33838,5.33917,5.33752,5.33779,23000000.0
2009-07-13 05:57:00,5.33865,5.33879,5.33717,5.33806,17000000.0
2009-07-13 05:58:00,5.33932,5.34024,5.33803,5.34024,11000000.0
2009-07-13 05:59:00,5.33925,5.33986,5.33772,5.33878,13000000.0
2009-07-13 06:00:00,5.33849,5.33895,5.33737,5.33782,18000000.0
2009-07-13 06:01:00,5.339,5.339,5.33705,5.33705,9000000.0
2009-07-13 06:02:00,5.33832,5.33921,5.33755,5.33863,16000000.0
2009-07-13 06:03:00,5.3384,5.33866,5.33732,5.33848,12000000.0
2009-07-13 06:04:00,5.33903,5.33903,5.33703,5.33861,17000000.0
2009-07-13 06:05:00,5.33824,5.33969,5.33754,5.33969,11000000.0
2009-07-13 06:06:00,5.33923,5.34051,5.33836,5.34051,14000000.0
2009-07-13 06:07:00,5.33945,5.33977,5.33792,5.33952,13000000.0
2009-07-13 06:08:00,5.33969,5.34001,5.3383,5.33949,13000000.0
2009-07-13 06:09:00,5.33924,5.33924,5.33809,5.33887,11000000.0
2009-07-13 06:10:00,5.33746,5.33926,5.33746,5.33926,8000000.0
2009-07-13 06:11:00,5.33916,5.33926,5.33714,5.33915,17000000.0
2009-07-13 06:12:00,5.33882,5.33914,5.33762,5.33914,13000000.0
2009-07-13 06:13:00,5.33859,5.33886,5.33652,5.33765,13000000.0
2009-07-13 06:14:00,5.33739,5.33754,5.33562,5.33575,11000000.0
2009-07-13 06:15:00,5.33577,5.33742,5.33557,5.33583,16000000.0
2009-07-13 06:16:00,5.3389,5.34073,5.3374,5.33902,13000000.0
2009-07-13 06:17:00,5.34005,5.34005,5.33808,5.33957,18000000.0
2009-07-13 06:18:00,5.33928,5.34031,5.33874,5.33933,11000000.0
2009-07-13 06:19:00,5.33915,5.33915,5.33622,5.33692,7000000.0
2009-07-13 06:20:00,5.3365,5.33677,5.33505,5.33677,17000000.0
2009-07-13 06:21:00,5.3371,5.3374,5.33512,5.33695,13000000.0
2009-07-13 06:22:00,5.33811,5.33861,5.33663,5.33814,19000000.0
2009-07-13 06:23:00,5.33786,5.33786,5.33588,5.33671,19000000.0
2009-07-13 06:24:00,5.3363,5.33756,5.33499,5.33756,20000000.0
2009-07-13 06:25:00,5.33741,5.33793,5.3356,5.3356,8000000.0
2009-07-13 06:26:00,5.33622,5.33952,5.33622,5.33778,19000000.0
2009-07-13 06:27:00,5.33952,5.33952,5.33729,5.33827,12000000.0
2009-07-13 06:28:00,5.33891,5.34031,5.33829,5.34031,10000000.0
2009-07-13 06:29:00,5.33986,5.3399,5.33778,5.33875,10000000.0
2009-07-13 06:30:00,5.33815,5.33854,5.33676,5.33676,12000000.0
2009-07-13 06:31:00,5.33635,5.3386,5.33635,5.3371,15000000.0
2009-07-13 06:32:00,5.3388,5.33962,5.33738,5.33962,11000000.0
2009-07-13 06:33:00,5.33979,5.34034,5.33856,5.34005,13000000.0
2009-07-13 06:34:00,5.33904,5.33923,5.33789,5.33789,7000000.0
2009-07-13 06:35:00,5.33854,5.3391,5.33791,5.3386,11000000.0
2009-07-13 06:36:00,5.33855,5.33975,5.33792,5.33965,7000000.0
2009-07-13 06:37:00,5.33996,5.33999,5.33817,5.33981,9000000.0
2009-07-13 06:38:00,5.33851,5.33987,5.3379,5.33987,11000000.0
2009-07-13 06:39:00,5.33805,5.33912,5.33797,5.33912,14000000.0
2009-07-13 06:40:00,5.33993,5.33993,5.33803,5.33872,12000000.0
2009-07-13 06:41:00,5.33924,5.33937,5.33755,5.33918,17000000.0
2009-07-13 06:42:00,5.33883,5.33921,5.3379,5.33921,13000000.0
2009-07-13 06:43:00,5.33892,5.33915,5.33756,5.33915,11000000.0
2009-07-13 06:44:00,5.33826,5.33878,5.33709,5.33814,15000000.0
2009-07-13 06:45:00,5.33825,5.33825,5.33665,5.3376,10000000.0
2009-07-13 06:46:00,5.33739,5.33829,5.33633,5.33829,14000000.0
2009-07-13 06:47:00,5.33733,5.33733,5.33596,5.3368,10000000.0
2009-07-13 06:48:00,5.33772,5.33863,5.33612,5.33824,13000000.0
2009-07-13 06:49:00,5.33791,5.33903,5.33704,5.33882,15000000.0
2009-07-13 06:50:00,5.33976,5.34054,5.33794,5.34039,16000000.0
2009-07-13 06:51:00,5.34018,5.34029,5.3388,5.33891,14000000.0
2009-07-13 06:52:00,5.34036,5.34039,5.3378,5.3378,10000000.0
2009-07-13 06:53:00,5.33897,5.33959,5.33791,5.33879,12000000.0
2009-07-13 06:54:00,5.33892,5.34093,5.33813,5.3408,14000000.0
2009-07-13 06:55:00,5.34146,5.34172,5.33922,5.34107,18000000.0
2009-07-13 06:56:00,5.34098,5.34153,5.33971,5.33971,19000000.0
2009-07-13 06:57:00,5.34129,5.34159,5.33947,5.34094,8000000.0
2009-07-13 06:58:00,5.3418,5.34183,5.34017,5.34017,10000000.0
2009-07-13 06:59:00,5.34189,5.3442,5.34065,5.34285,17000000.0
2009-07-13 07:00:00,5.34137,5.34238,5.34093,5.34185,11000000.0
2009-07-13 07:01:00,5.34264,5.34419,5.34207,5.344,11000000.0
2009-07-13 07:02:00,5.34414,5.34414,5.34256,5.34296,13000000.0
2009-07-13 07:03:00,5.344,5.344,5.34126,5.34233,12000000.0
2009-07-13 07:04:00,5.34067,5.34254,5.34048,5.34224,18000000.0
2009-07-13 07:05:00,5.34247,5.3429,5.34058,5.34129,12000000.0
2009-07-13 07:06:00,5.3428,5.3428,5.34083,5.3426,15000000.0
2009-07-13 07:07:00,5.34104,5.34258,5.34104,5.34207,11000000.0
2009-07-13 07:08:00,5.34229,5.34231,5.34111,5.34111,9000000.0
2009-07-13 07:09:00,5.34155,5.34179,5.3404,5.34133,15000000.0
2009-07-13 07:10:00,5.34193,5.34326,5.3411,5.34204,19000000.0
2009-07-13 07:11:00,5.34289,5.3432,5.34168,5.34276,9000000.0
2009-07-13 07:12:00,5.34284,5.34344,5.34199,5.34216,12000000.0
2009-07-13 07:13:00,5.34161,5.34337,5.34069,5.34215,19000000.0
2009-07-13 07:14:00,5.3407,5.34196,5.34045,5.34123,8000000.0
2009-07-13 07:15:00,5.3407,5.34111,5.33924,5.34007,16000000.0
2009-07-13 07:16:00,5.33831,5.34134,5.33831,5.34031,18000000.0
2009-07-13 07:17:00,5.34018,5.34175,5.339,5.34102,22000000.0
2009-07-13 07:18:00,5.34085,5.3414,5.33983,5.34045,16000000.0
2009-07-13 07:19:00,5.34056,5.34199,5.33985,5.3418,17000000.0
2009-07-13 07:20:00,5.34133,5.34194,5.34036,5.34082,14000000.0
2009-07-13 07:21:00,5.34083,5.34221,5.33942,5.34155,16000000.0
2009-07-13 07:22:00,5.34183,5.34219,5.34021,5.34093,14000000.0
2009-07-13 07:23:00,5.34063,5.34189,5.33991,5.34023,17000000.0
2009-07-13 07:24:00,5.34172,5.34178,5.33957,5.34019,9000000.0
2009-07-13 07:25:00,5.34042,5.34119,5.33951,5.34068,13000000.0
2009-07-13 07:26:00,5.34121,5.34273,5.34,5.34273,13000000.0
2009-07-13 07:27:00,5.34216,5.34446,5.34177,5.34446,7000000.0
2009-07-13 07:28:00,5.34346,5.34372,5.34178,5.34293,18000000.0
2009-07-13 07:29:00,5.34067,5.34251,5.34036,5.34148,8000000.0
2009-07-13 07:30:00,5.34228,5.34268,5.34083,5.34142,16000000.0
2009-07-13 07:31:00,5.34071,5.34185,5.34038,5.3406,15000000.0
2009-07-13 07:32:00,5.34183,5.34183,5.33993,5.34052,13000000.0
2009-07-13 07:33:00,5.34085,5.34132,5.34029,5.34032,8000000.0
2009-07-13 07:34:00,5.33958,5.34084,5.33948,5.34064,11000000.0
2009-07-13 07:35:00,5.34015,5.34016,5.33896,5.3397,16000000.0
2009-07-13 07:36:00,5.33968,5.34068,5.33937,5.34,11000000.0
2009-07-13 07:37:00,5.34129,5.34129,5.33996,5.34064,17000000.0
2009-07-13 07:38:00,5.34062,5.34113,5.33984,5.34082,9000000.0
2009-07-13 07:39:00,5.34039,5.34213,5.34039,5.34213,12000000.0
2009-07-13 07:40:00,5.34238,5.34245,5.34113,5.3415,14000000.0
2009-07-13 07:41:00,5.3421,5.34283,5.34118,5.34283,14000000.0
2009-07-13 07:42:00,5.34132,5.34251,5.3412,5.34232,8000000.0
2009-07-13 07:43:00,5.34178,5.34319,5.34178,5.34319,15000000.0
2009-07-13 07:44:00,5.34287,5.34437,5.34225,5.34329,13000000.0
2009-07-13 07:45:00,5.34263,5.34263,5.34067,5.34156,19000000.0
2009-07-13 07:46:00,5.34156,5.34202,5.34072,5.34083,11000000.0
2009-07-13 07:47:00,5.34166,5.34315,5.34139,5.34301,16000000.0
2009-07-13 07:48:00,5.34238,5.34399,5.34202,5.34313,9000000.0
2009-07-13 07:49:00,5.34301,5.34491,5.34266,5.34491,11000000.0
2009-07-13 07:50:00,5.34493,5.34493,5.34322,5.34396,11000000.0
2009-07-13 07:51:00,5.34276,5.34421,5.34212,5.34249,13000000.0
2009-07-13 07:52:00,5.34454,5.34532,5.34273,5.34396,14000000.0
2009-07-13 07:53:00,5.34343,5.34478,5.34285,5.34478,10000000.0
2009-07-13 07:54:00,5.34388,5.34477,5.34259,5.34384,17000000.0
2009-07-13 07:55:00,5.34403,5.34406,5.34242,5.34245,10000000.0
2009-07-13 07:56:00,5.34429,5.34429,5.34297,5.3436,11000000.0
2009-07-13 07:57:00,5.34451,5.34517,5.34383,5.34443,11000000.0
2009-07-13 07:58:00,5.34482,5.34501,5.34331,5.34494,24000000.0
2009-07-13 07:59:00,5.34366,5.34502,5.34277,5.34502,11000000.0
2009-07-13 08:00:00,5.34383,5.34784,5.34383,5.34668,14000000.0
2009-07-13 08:01:00,5.3481,5.3481,5.34605,5.34756,15000000.0
2009-07-13 08:02:00,5.3464,5.34909,5.3464,5.34857,16000000.0
2009-07-13 08:03:00,5.34808,5.34817,5.34675,5.34675,10000000.0
2009-07-13 08:04:00,5.34743,5.34833,5.34588,5.34748,13000000.0
2009-07-13 08:05:00,5.34936,5.35059,5.348,5.35059,18000000.0
2009-07-13 08:06:00,5.35081,5.35088,5.3491,5.34958,14000000.0
2009-07-13 08:07:00,5.3475,5.3498,5.34726,5.3498,11000000.0
2009-07-13 08:08:00,5.34975,5.34975,5.34774,5.34878,19000000.0
2009-07-13 08:09:00,5.34765,5.34842,5.34729,5.34818,9000000.0
2009-07-13 08:10:00,5.34806,5.34829,5.34686,5.3472,8000000.0
2009-07-13 08:11:00,5.34581,5.34705,5.34482,5.34482,16000000.0
2009-07-13 08:12:00,5.34673,5.348,5.34532,5.34785,16000000.0
2009-07-13 08:13:00,5.34709,5.34744,5.34578,5.34727,15000000.0
2009-07-13 08:14:00,5.34491,5.34742,5.34475,5.34475,15000000.0
2009-07-13 08:15:00,5.34591,5.34591,5.34268,5.34301,14000000.0
2009-07-13 08:16:00,5.34429,5.34489,5.34203,5.3429,14000000.0
2009-07-13 08:17:00,5.34309,5.34472,5.34167,5.34347,15000000.0
2009-07-13 08:18:00,5.3436,5.34411,5.34229,5.34229,11000000.0
2009-07-13 08:19:00,5.34401,5.34618,5.34281,5.34381,16000000.0
2009-07-13 08:20:00,5.34273,5.34455,5.34273,5.34376,17000000.0
2009-07-13 08:21:00,5.34231,5.34515,5.34231,5.34407,15000000.0
2009-07-13 08:22:00,5.34476,5.34506,5.34346,5.34392,8000000.0
2009-07-13 08:23:00,5.34484,5.34484,5.34164,5.34471,15000000.0
2009-07-13 08:24:00,5.34382,5.34404,5.34135,5.3415,8000000.0
2009-07-13 08:25:00,5.3415,5.34261,5.34106,5.34183,17000000.0
2009-07-13 08:26:00,5.34314,5.34379,5.34122,5.34379,14000000.0
2009-07-13 08:27:00,5.3428,5.34588,5.3428,5.34539,9000000.0
2009-07-13 08:28:00,5.34553,5.34577,5.34332,5.34371,11000000.0
2009-07-13 08:29:00,5.34402,5.34507,5.34112,5.34337,15000000.0
2009-07-13 08:30:00,5.34235,5.3428,5.34138,5.34265,10000000.0
2009-07-13 08:31:00,5.34186,5.34423,5.34135,5.34322,17000000.0
2009-07-13 08:32:00,5.34231,5.34306,5.34059,5.34158,20000000.0
2009-07-13 08:33:00,5.34188,5.34323,5.34112,5.34224,7000000.0
2009-07-13 08:34:00,5.34322,5.34461,5.34305,5.34455,8000000.0
2009-07-13 08:35:00,5.34455,5.34644,5.34427,5.34556,19000000.0
2009-07-13 08:36:00,5.34655,5.34753,5.34484,5.34566,14000000.0
2009-07-13 08:37:00,5.34751,5.34751,5.34466,5.34651,12000000.0
2009-07-13 08:38:00,5.3451,5.34678,5.34465,5.34678,13000000.0
2009-07-13 08:39:00,5.34547,5.34593,5.34421,5.34531,14000000.0
2009-07-13 08:40:00,5.34494,5.3455,5.34259,5.34447,12000000.0
2009-07-13 08:41:00,5.34363,5.34546,5.34302,5.34381,11000000.0
2009-07-13 08:42:00,5.34221,5.34443,5.34221,5.344,18000000.0
2009-07-13 08:43:00,5.34398,5.34472,5.34319,5.34382,8000000.0
2009-07-13 08:44:00,5.34538,5.34649,5.34486,5.34559,12000000.0
2009-07-13 08:45:00,5.34535,5.34688,5.34463,5.34575,20000000.0
2009-07-13 08:46:00,5.34463,5.34771,5.34463,5.34771,10000000.0
2009-07-13 08:47:00,5.34696,5.34932,5.34683,5.34875,13000000.0
2009-07-13 08:48:00,5.34875,5.34896,5.34734,5.34745,16000000.0
2009-07-13 08:49:00,5.34629,5.34704,5.34526,5.34534,9000000.0
2009-07-13 08:50:00,5.34466,5.34647,5.34385,5.34406,17000000.0
2009-07-13 08:51:00,5.34541,5.34541,5.34186,5.34294,8000000.0
2009-07-13 08:52:00,5.34352,5.34352,5.34109,5.34225,20000000.0
2009-07-13 08:53:00,5.34179,5.342,5.34049,5.3417,16000000.0
2009-07-13 08:54:00,5.34204,5.34338,5.3407,5.34317,15000000.0
2009-07-13 08:55:00,5.3437,5.34397,5.34165,5.34343,12000000.0
2009-07-13 08:56:00,5.34199,5.34269,5.33926,5.33926,14000000.0
2009-07-13 08:57:00,5.34064,5.34203,5.34005,5.34081,14000000.0
2009-07-13 08:58:00,5.33977,5.34124,5.33909,5.34116,15000000.0
2009-07-13 08:59:00,5.33999,5.34171,5.33952,5.34132,15000000.0
2009-07-13 09:00:00,5.3402,5.34062,5.3375,5.33939,14000000.0
2009-07-13 09:01:00,5.33937,5.34037,5.33828,5.33931,14000000.0
2009-07-13 09:02:00,5.33994,5.34113,5.33807,5.34113,17000000.0
2009-07-13 09:03:00,5.34124,5.34201,5.33904,5.34085,16000000.0
2009-07-13 09:04:00,5.34136,5.34158,5.33972,5.34131,10000000.0
2009-07-13 09:05:00,5.3407,5.34143,5.33862,5.33862,14000000.0
2009-07-13 09:06:00,5.33968,5.34107,5.33847,5.33988,14000000.0
2009-07-13 09:07:00,5.34076,5.34076,5.33708,5.33818,9000000.0
2009-07-13 09:08:00,5.33821,5.33977,5.3372,5.33746,17000000.0
2009-07-13 09:09:00,5.33851,5.33918,5.33807,5.33895,9000000.0
2009-07-13 09:10:00,5.33724,5.33937,5.33705,5.33718,12000000.0
2009-07-13 09:11:00,5.33911,5.33913,5.33736,5.3389,15000000.0
2009-07-13 09:12:00,5.33912,5.34063,5.33772,5.33949,14000000.0
2009-07-13 09:13:00,5.34032,5.3406,5.33878,5.34041,12000000.0
2009-07-13 09:14:00,5.34011,5.34045,5.33851,5.34005,13000000.0
2009-07-13 09:15:00,5.33893,5.33993,5.33637,5.33829,13000000.0
2009-07-13 09:16:00,5.33951,5.33955,5.3379,5.33879,10000000.0
2009-07-13 09:17:00,5.33946,5.33946,5.3379,5.3381,14000000.0
2009-07-13 09:18:00,5.33872,5.33872,5.33683,5.33848,16000000.0
2009-07-13 09:19:00,5.33751,5.33836,5.33616,5.33669,14000000.0
2009-07-13 09:20:00,5.33837,5.33837,5.33708,5.33777,11000000.0
2009-07-13 09:21:00,5.33798,5.3385,5.33558,5.33639,11000000.0
2009-07-13 09:22:00,5.33659,5.33764,5.33583,5.33701,18000000.0
2009-07-13 09:23:00,5.33735,5.33797,5.33575,5.33786,18000000.0
2009-07-13 09:24:00,5.33749,5.33824,5.33634,5.33724,18000000.0
2009-07-13 09:25:00,5.33666,5.33788,5.33606,5.33788,13000000.0
2009-07-13 09:26:00,5.33682,5.33709,5.33463,5.33593,13000000.0
2009-07-13 09:27:00,5.33561,5.33684,5.33513,5.33684,11000000.0
2009-07-13 09:28:00,5.3371,5.33762,5.33572,5.33712,12000000.0
2009-07-13 09:29:00,5.33729,5.33764,5.33537,5.33713,16000000.0
2009-07-13 09:30:00,5.33592,5.33825,5.33592,5.33779,11000000.0
2009-07-13 09:31:00,5.33765,5.33894,5.33651,5.33794,13000000.0
2009-07-13 09:32:00,5.33893,5.33893,5.33712,5.3375,14000000.0
2009-07-13 09:33:00,5.33788,5.33884,5.33625,5.33884,16000000.0
2009-07-13 09:34:00,5.33833,5.33929,5.33713,5.33929,13000000.0
2009-07-13 09:35:00,5.33986,5.34,5.3386,5.33995,9000000.0
2009-07-13 09:36:00,5.33966,5.34013,5.33868,5.34013,7000000.0
2009-07-13 09:37:00,5.33944,5.33944,5.33754,5.33939,14000000.0
2009-07-13 09:38:00,5.33947,5.34055,5.33818,5.34037,18000000.0
2009-07-13 09:39:00,5.34007,5.34082,5.33938,5.34074,15000000.0
2009-07-13 09:40:00,5.34059,5.34059,5.33867,5.34005,10000000.0
2009-07-13 09:41:00,5.34039,5.34079,5.33919,5.33944,14000000.0
2009-07-13 09:42:00,5.33925,5.34052,5.33836,5.34052,18000000.0
2009-07-13 09:43:00,5.3384,5.33957,5.33793,5.33859,9000000.0
2009-07-13 09:44:00,5.33807,5.33879,5.33731,5.33874,10000000.0
2009-07-13 09:45:00,5.33661,5.33738,5.33624,5.33701,10000000.0
2009-07-13 09:46:00,5.33747,5.33747,5.33521,5.33602,14000000.0
2009-07-13 09:47:00,5.3347,5.33574,5.33462,5.33511,11000000.0
2009-07-13 09:48:00,5.33414,5.33446,5.33289,5.33299,10000000.0
2009-07-13 09:49:00,5.33183,5.3336,5.33183,5.33349,13000000.0
2009-07-13 09:50:00,5.33349,5.33429,5.33205,5.33429,12000000.0
2009-07-13 09:51:00,5.33442,5.33482,5.3315,5.3315,18000000.0
2009-07-13 09:52:00,5.33271,5.3336,5.3326,5.33357,12000000.0
2009-07-13 09:53:00,5.33338,5.3337,5.3314,5.33283,18000000.0
2009-07-13 09:54:00,5.33196,5.33273,5.33116,5.33177,13000000.0
2009-07-13 09:55:00,5.33215,5.33275,5.33106,5.33106,14000000.0
2009-07-13 09:56:00,5.33201,5.33367,5.33131,5.33367,16000000.0
2009-07-13 09:57:00,5.33271,5.33305,5.33079,5.33198,17000000.0
2009-07-13 09:58:00,5.33116,5.33259,5.33085,5.33168,18000000.0
2009-07-13 09:59:00,5.33105,5.33257,5.33025,5.33225,7000000.0
2009-07-13 10:00:00,5.33223,5.33223,5.33093,5.33117,13000000.0
2009-07-13 10:01:00,5.33082,5.33287,5.33082,5.33287,15000000.0
2009-07-13 10:02:00,5.33167,5.33272,5.33137,5.33272,10000000.0
2009-07-13 10:03:00,5.33104,5.33236,5.3305,5.33192,15000000.0
2009-07-13 10:04:00,5.33144,5.33228,5.33077,5.33228,13000000.0
2009-07-13 10:05:00,5.3323,5.33239,5.32997,5.33182,16000000.0
2009-07-13 10:06:00,5.33168,5.33198,5.3304,5.3304,16000000.0
2009-07-13 10:07:00,5.33174,5.33243,5.33125,5.33231,24000000.0
2009-07-13 10:08:00,5.33236,5.33253,5.33082,5.33253,13000000.0
2009-07-13 10:09:00,5.3314,5.33232,5.32848,5.32991,17000000.0
2009-07-13 10:10:00,5.3301,5.33152,5.32861,5.33015,14000000.0
2009-07-13 10:11:00,5.32997,5.33034,5.32836,5.32932,14000000.0
2009-07-13 10:12:00,5.32795,5.32918,5.32761,5.32896,9000000.0
2009-07-13 10:13:00,5.32917,5.32917,5.32692,5.32894,13000000.0
2009-07-13 10:14:00,5.32911,5.32911,5.32742,5.32777,10000000.0
2009-07-13 10:15:00,5.32782,5.32902,5.3274,5.32866,19000000.0
2009-07-13 10:16:00,5.32898,5.3296,5.32755,5.32755,11000000.0
2009-07-13 10:17:00,5.32802,5.32892,5.32652,5.32892,13000000.0
2009-07-13 10:18:00,5.32739,5.33006,5.32739,5.32898,21000000.0
2009-07-13 10:19:00,5.3284,5.32954,5.32771,5.32954,12000000.0
2009-07-13 10:20:00,5.32938,5.32938,5.32828,5.32895,8000000.0
2009-07-13 10:21:00,5.3294,5.33083,5.32877,5.3299,17000000.0
2009-07-13 10:22:00,5.33045,5.33099,5.32879,5.32919,15000000.0
2009-07-13 10:23:00,5.33036,5.3306,5.32861,5.3306,11000000.0
2009-07-13 10:24:00,5.32832,5.3298,5.32785,5.3298,13000000.0
2009-07-13 10:25:00,5.32771,5.32951,5.32695,5.32793,14000000.0
2009-07-13 10:26:00,5.32732,5.3282,5.32573,5.32735,10000000.0
2009-07-13 10:27:00,5.32693,5.32718,5.3254,5.32718,9000000.0
2009-07-13 10:28:00,5.32817,5.3283,5.32643,5.32775,11000000.0
2009-07-13 10:29:00,5.32727,5.32756,5.3258,5.32703,19000000.0
2009-07-13 10:30:00,5.32819,5.32881,5.32688,5.32769,11000000.0
2009-07-13 10:31:00,5.32792,5.32913,5.3274,5.3286,15000000.0
2009-07-13 10:32:00,5.32806,5.33042,5.32806,5.32973,9000000.0
2009-07-13 10:33:00,5.33008,5.33017,5.32836,5.32976,16000000.0
2009-07-13 10:34:00,5.33047,5.33175,5.33011,5.33173,11000000.0
2009-07-13 10:35:00,5.33112,5.33137,5.33008,5.33065,9000000.0
2009-07-13 10:36:00,5.33153,5.33153,5.32999,5.33138,13000000.0
2009-07-13 10:37:00,5.33135,5.33162,5.33034,5.33071,14000000.0
2009-07-13 10:38:00,5.33167,5.33237,5.33105,5.33225,7000000.0
2009-07-13 10:39:00,5.3319,5.33199,5.33064,5.3318,12000000.0
2009-07-13 10:40:00,5.33234,5.33257,5.33021,5.33146,17000000.0
2009-07-13 10:41:00,5.33217,5.3325,5.33103,5.33186,15000000.0
2009-07-13 10:42:00,5.33239,5.33239,5.32956,5.33122,13000000.0
2009-07-13 10:43:00,5.33106,5.33225,5.33033,5.33225,15000000.0
2009-07-13 10:44:00,5.33239,5.33322,5.33177,5.3332,11000000.0
2009-07-13 10:45:00,5.33405,5.33454,5.33276,5.33384,17000000.0
2009-07-13 10:46:00,5.33242,5.33543,5.33242,5.33434,9000000.0
2009-07-13 10:47:00,5.33509,5.3366,5.3348,5.3366,9000000.0
2009-07-13 10:48:00,5.33748,5.33767,5.33603,5.33603,11000000.0
2009-07-13 10:49:00,5.33633,5.33773,5.33597,5.33773,11000000.0
2009-07-13 10:50:00,5.33789,5.33858,5.33615,5.33807,16000000.0
2009-07-13 10:51:00,5.3379,5.33805,5.33565,5.33709,21000000.0
2009-07-13 10:52:00,5.3351,5.33643,5.33445,5.33606,8000000.0
2009-07-13 10:53:00,5.33661,5.33704,5.33549,5.33675,12000000.0
2009-07-13 10:54:00,5.33657,5.3366,5.33537,5.33583,16000000.0
2009-07-13 10:55:00,5.33645,5.33645,5.33503,5.33518,13000000.0
2009-07-13 10:56:00,5.33665,5.33665,5.33386,5.33535,16000000.0
2009-07-13 10:57:00,5.33553,5.33553,5.33405,5.33511,10000000.0
2009-07-13 10:58:00,5.33541,5.33597,5.33401,5.33575,12000000.0
2009-07-13 10:59:00,5.33566,5.33566,5.33487,5.33518,11000000.0
2009-07-13 11:00:00,5.33433,5.3347,5.33174,5.33337,13000000.0
2009-07-13 11:01:00,5.33327,5.33359,5.33157,5.33285,9000000.0
2009-07-13 11:02:00,5.33288,5.33304,5.33165,5.33234,8000000.0
2009-07-13 11:03:00,5.33194,5.33244,5.33062,5.33187,10000000.0
2009-07-13 11:04:00,5.33231,5.33297,5.33098,5.33297,12000000.0
2009-07-13 11:05:00,5.33375,5.33375,5.33151,5.33151,11000000.0
2009-07-13 11:06:00,5.33352,5.33377,5.33166,5.33166,8000000.0
2009-07-13 11:07:00,5.33307,5.3333,5.33169,5.3333,14000000.0
2009-07-13 11:08:00,5.3333,5.33384,5.33216,5.33384,18000000.0
2009-07-13 11:09:00,5.33358,5.33358,5.33193,5.33281,15000000.0
2009-07-13 11:10:00,5.33165,5.33346,5.33165,5.33332,12000000.0
2009-07-13 11:11:00,5.33208,5.33325,5.33167,5.33318,11000000.0
2009-07-13 11:12:00,5.33302,5.33329,5.33173,5.33329,8000000.0
2009-07-13 11:13:00,5.33259,5.33396,5.33234,5.33311,15000000.0
2009-07-13 11:14:00,5.33328,5.33338,5.3308,5.33104,13000000.0
2009-07-13 11:15:00,5.33157,5.33209,5.32849,5.32982,20000000.0
2009-07-13 11:16:00,5.32898,5.33075,5.32813,5.32982,15000000.0
2009-07-13 11:17:00,5.32849,5.32874,5.32668,5.32804,18000000.0
2009-07-13 11:18:00,5.32859,5.32864,5.32679,5.32757,20000000.0
2009-07-13 11:19:00,5.32756,5.32854,5.32678,5.32819,13000000.0
2009-07-13 11:20:00,5.32852,5.32852,5.32601,5.32688,20000000.0
2009-07-13 11:21:00,5.3271,5.3279,5.32592,5.3279,18000000.0
2009-07-13 11:22:00,5.32849,5.32913,5.32703,5.32913,18000000.0
2009-07-13 11:23:00,5.32873,5.3296,5.32753,5.3296,13000000.0
2009-07-13 11:24:00,5.32964,5.33089,5.3291,5.33045,9000000.0
2009-07-13 11:25:00,5.33092,5.33092,5.32887,5.33007,8000000.0
2009-07-13 11:26:00,5.33034,5.33105,5.32983,5.33065,8000000.0
2009-07-13 11:27:00,5.3316,5.33189,5.33071,5.33088,7000000.0
2009-07-13 11:28:00,5.3325,5.33273,5.3307,5.33221,14000000.0
2009-07-13 11:29:00,5.33157,5.33224,5.33066,5.33184,16000000.0
2009-07-13 11:30:00,5.33097,5.33178,5.33058,5.3314,7000000.0
2009-07-13 11:31:00,5.33145,5.33237,5.32996,5.33237,15000000.0
2009-07-13 11:32:00,5.33108,5.33108,5.32889,5.32925,10000000.0
2009-07-13 11:33:00,5.32974,5.33051,5.32884,5.33005,8000000.0
2009-07-13 11:34:00,5.33063,5.33114,5.32955,5.33044,11000000.0
2009-07-13 11:35:00,5.331,5.33263,5.33021,5.33243,15000000.0
2009-07-13 11:36:00,5.33257,5.33257,5.32939,5.33158,14000000.0
2009-07-13 11:37:00,5.33114,5.33305,5.33066,5.33305,11000000.0
2009-07-13 11:38:00,5.33313,5.33477,5.33254,5.33307,12000000.0
2009-07-13 11:39:00,5.33483,5.33483,5.33284,5.33366,13000000.0
2009-07-13 11:40:00,5.3323,5.33305,5.33113,5.33212,8000000.0
2009-07-13 11:41:00,5.33177,5.33243,5.33061,5.33109,13000000.0
2009-07-13 11:42:00,5.33291,5.33348,5.33136,5.33245,18000000.0
2009-07-13 11:43:00,5.33053,5.33346,5.33053,5.33231,13000000.0
2009-07-13 11:44:00,5.3328,5.3328,5.33043,5.33043,14000000.0
2009-07-13 11:45:00,5.33203,5.33218,5.33013,5.33218,12000000.0
2009-07-13 11:46:00,5.33182,5.3319,5.32881,5.32881,14000000.0
2009-07-13 11:47:00,5.33066,5.33069,5.32923,5.33039,15000000.0
2009-07-13 11:48:00,5.3303,5.33058,5.32902,5.33058,9000000.0
2009-07-13 11:49:00,5.33015,5.33056,5.32888,5.33022,14000000.0
2009-07-13 11:50:00,5.32956,5.33118,5.32919,5.33112,17000000.0
2009-07-13 11:51:00,5.33186,5.33296,5.33033,5.33294,15000000.0
2009-07-13 11:52:00,5.33306,5.3348,5.33211,5.3341,15000000.0
2009-07-13 11:53:00,5.33467,5.33557,5.33367,5.33537,14000000.0
2009-07-13 11:54:00,5.33529,5.33543,5.33379,5.33543,9000000.0
2009-07-13 11:55:00,5.33498,5.33534,5.33403,5.33501,11000000.0
2009-07-13 11:56:00,5.33479,5.3355,5.33397,5.33528,13000000.0
2009-07-13 11:57:00,5.3355,5.3355,5.33293,5.33346,13000000.0
2009-07-13 11:58:00,5.33456,5.33456,5.33218,5.33363,12000000.0
2009-07-13 11:59:00,5.33386,5.33475,5.33172,5.33377,12000000.0
2009-07-13 12:00:00,5.33388,5.33427,5.33204,5.3341,12000000.0
2009-07-13 12:01:00,5.33445,5.33469,5.33237,5.33325,22000000.0
2009-07-13 12:02:00,5.33511,5.33511,5.33339,5.33475,10000000.0
2009-07-13 12:03:00,5.33548,5.33568,5.33324,5.33397,18000000.0
2009-07-13 12:04:00,5.33532,5.33549,5.3325,5.3325,12000000.0
2009-07-13 12:05:00,5.33254,5.33478,5.32976,5.33188,15000000.0
2009-07-13 12:06:00,5.3303,5.33225,5.32946,5.33023,14000000.0
2009-07-13 12:07:00,5.32989,5.33074,5.32924,5.32924,15000000.0
2009-07-13 12:08:00,5.33063,5.33063,5.32915,5.33001,19000000.0
2009-07-13 12:09:00,5.32968,5.33032,5.32795,5.32906,12000000.0
2009-07-13 12:10:00,5.32886,5.32981,5.32857,5.32946,23000000.0
2009-07-13 12:11:00,5.32865,5.32975,5.32745,5.32745,21000000.0
2009-07-13 12:12:00,5.32906,5.32943,5.32848,5.32943,9000000.0
2009-07-13 12:13:00,5.32908,5.32915,5.32695,5.32817,13000000.0
2009-07-13 12:14:00,5.32864,5.32909,5.32726,5.32909,15000000.0
2009-07-13 12:15:00,5.32725,5.32924,5.32725,5.329,14000000.0
2009-07-13 12:16:00,5.32783,5.32914,5.32779,5.32894,16000000.0
2009-07-13 12:17:00,5.32954,5.32954,5.32792,5.32901,13000000.0
2009-07-13 12:18:00,5.329,5.32911,5.32786,5.3289,9000000.0
2009-07-13 12:19:00,5.32904,5.32905,5.3267,5.3267,10000000.0
2009-07-13 12:20:00,5.32824,5.32827,5.32685,5.32782,7000000.0
2009-07-13 12:21:00,5.32689,5.32752,5.32621,5.3273,13000000.0
2009-07-13 12:22:00,5.32784,5.32834,5.32666,5.32822,10000000.0
2009-07-13 12:23:00,5.32873,5.3289,5.32728,5.32832,10000000.0
2009-07-13 12:24:00,5.32845,5.32845,5.3266,5.32826,12000000.0
2009-07-13 12:25:00,5.32801,5.32835,5.32701,5.32738,12000000.0
2009-07-13 12:26:00,5.32834,5.32993,5.32703,5.32993,20000000.0
2009-07-13 12:27:00,5.32991,5.33067,5.32888,5.33067,12000000.0
2009-07-13 12:28:00,5.33147,5.33295,5.33041,5.3323,14000000.0
2009-07-13 12:29:00,5.33208,5.33208,5.32979,5.32979,10000000.0
2009-07-13 12:30:00,5.3295,5.3298,5.32717,5.3286,19000000.0
2009-07-13 12:31:00,5.32793,5.3285,5.32646,5.32646,11000000.0
2009-07-13 12:32:00,5.32709,5.32709,5.32548,5.32624,10000000.0
2009-07-13 12:33:00,5.3253,5.32535,5.32352,5.32462,15000000.0
2009-07-13 12:34:00,5.32332,5.32577,5.32332,5.32577,16000000.0
2009-07-13 12:35:00,5.3241,5.32567,5.324,5.32567,10000000.0
2009-07-13 12:36:00,5.32514,5.3252,5.32346,5.32438,11000000.0
2009-07-13 12:37:00,5.32251,5.32354,5.32169,5.32211,10000000.0
2009-07-13 12:38:00,5.32201,5.32314,5.32031,5.32075,14000000.0
2009-07-13 12:39:00,5.32053,5.32133,5.31831,5.31936,14000000.0
2009-07-13 12:40:00,5.31927,5.32038,5.31899,5.31929,11000000.0
2009-07-13 12:41:00,5.31963,5.31973,5.31818,5.31913,12000000.0
2009-07-13 12:42:00,5.3191,5.3191,5.31693,5.31779,14000000.0
2009-07-13 12:43:00,5.31731,5.31797,5.31583,5.31738,15000000.0
2009-07-13 12:44:00,5.31685,5.31736,5.31488,5.31651,16000000.0
2009-07-13 12:45:00,5.31524,5.31651,5.31454,5.31651,10000000.0
2009-07-13 12:46:00,5.31702,5.31702,5.31507,5.31507,12000000.0
2009-07-13 12:47:00,5.31604,5.31746,5.31491,5.31497,13000000.0
2009-07-13 12:48:00,5.3155,5.31743,5.3155,5.317,12000000.0
2009-07-13 12:49:00,5.31651,5.3168,5.31545,5.31608,14000000.0
2009-07-13 12:50:00,5.31614,5.31694,5.31561,5.3164,9000000.0
2009-07-13 12:51:00,5.31698,5.31698,5.31584,5.31612,10000000.0
2009-07-13 12:52:00,5.31541,5.31731,5.31541,5.3157,22000000.0
2009-07-13 12:53:00,5.31693,5.31704,5.3153,5.3153,14000000.0
2009-07-13 12:54:00,5.3166,5.3166,5.31511,5.31511,13000000.0
2009-07-13 12:55:00,5.31604,5.31765,5.31504,5.31765,21000000.0
2009-07-13 12:56:00,5.31765,5.31795,5.31608,5.31745,18000000.0
2009-07-13 12:57:00,5.31772,5.31805,5.3168,5.31794,7000000.0
2009-07-13 12:58:00,5.31862,5.31884,5.31725,5.31842,12000000.0
2009-07-13 12:59:00,5.31809,5.31918,5.31704,5.31918,18000000.0
2009-07-13 13:00:00,5.31772,5.31923,5.31764,5.31896,14000000.0
2009-07-13 13:01:00,5.31904,5.31947,5.31833,5.31906,11000000.0
2009-07-13 13:02:00,5.31929,5.31948,5.31777,5.31847,15000000.0
2009-07-13 13:03:00,5.31945,5.31945,5.31749,5.31868,15000000.0
2009-07-13 13:04:00,5.31858,5.32001,5.31858,5.31897,16000000.0
2009-07-13 13:05:00,5.32004,5.3207,5.31965,5.3207,9000000.0
2009-07-13 13:06:00,5.32079,5.32103,5.31934,5.32047,13000000.0
2009-07-13 13:07:00,5.32088,5.32126,5.31926,5.32054,13000000.0
2009-07-13 13:08:00,5.32211,5.32261,5.32099,5.32124,10000000.0
2009-07-13 13:09:00,5.32197,5.32197,5.32005,5.32171,15000000.0
2009-07-13 13:10:00,5.32093,5.32176,5.31992,5.3206,12000000.0
2009-07-13 13:11:00,5.32046,5.32164,5.31929,5.32043,12000000.0
2009-07-13 13:12:00,5.32144,5.32221,5.32012,5.32082,12000000.0
2009-07-13 13:13:00,5.32163,5.32333,5.3215,5.32273,11000000.0
2009-07-13 13:14:00,5.32232,5.32274,5.32091,5.32136,9000000.0
2009-07-13 13:15:00,5.32256,5.32429,5.32149,5.32423,15000000.0
2009-07-13 13:16:00,5.32372,5.32452,5.32298,5.32396,15000000.0
2009-07-13 13:17:00,5.32385,5.32385,5.32184,5.32362,17000000.0
2009-07-13 13:18:00,5.32251,5.32337,5.32086,5.32243,15000000.0
2009-07-13 13:19:00,5.32154,5.32184,5.32045,5.32179,15000000.0
2009-07-13 13:20:00,5.3215,5.32195,5.32047,5.32176,19000000.0
2009-07-13 13:21:00,5.32174,5.32174,5.31965,5.31977,10000000.0
2009-07-13 13:22:00,5.32034,5.32293,5.31977,5.32293,8000000.0
2009-07-13 13:23:00,5.32378,5.32378,5.32112,5.32341,15000000.0
2009-07-13 13:24:00,5.32265,5.32265,5.32052,5.32227,11000000.0
2009-07-13 13:25:00,5.32248,5.32272,5.31994,5.32113,9000000.0
2009-07-13 13:26:00,5.32088,5.32114,5.3198,5.32111,8000000.0
2009-07-13 13:27:00,5.32039,5.32077,5.31889,5.31954,15000000.0
2009-07-13 13:28:00,5.32094,5.32291,5.32076,5.32193,17000000.0
2009-07-13 13:29:00,5.32286,5.32286,5.32081,5.32224,11000000.0
2009-07-13 13:30:00,5.32259,5.3229,5.32051,5.32246,21000000.0
2009-07-13 13:31:00,5.32261,5.32261,5.31968,5.32165,11000000.0
2009-07-13 13:32:00,5.32098,5.32269,5.32062,5.32269,10000000.0
2009-07-13 13:33:00,5.32169,5.32295,5.32125,5.32235,8000000.0
2009-07-13 13:34:00,5.32237,5.32276,5.31881,5.31881,15000000.0
2009-07-13 13:35:00,5.32131,5.32131,5.31853,5.31947,13000000.0
2009-07-13 13:36:00,5.3208,5.3208,5.31741,5.31952,11000000.0
2009-07-13 13:37:00,5.3193,5.32155,5.31926,5.32155,8000000.0
2009-07-13 13:38:00,5.32126,5.32126,5.31932,5.31999,13000000.0
2009-07-13 13:39:00,5.31964,5.32116,5.31897,5.32047,7000000.0
2009-07-13 13:40:00,5.3207,5.32085,5.31937,5.31976,12000000.0
2009-07-13 13:41:00,5.32063,5.32063,5.31877,5.31989,15000000.0
2009-07-13 13:42:00,5.31947,5.32092,5.31829,5.32092,22000000.0
2009-07-13 13:43:00,5.31999,5.32006,5.31829,5.3194,13000000.0
2009-07-13 13:44:00,5.32065,5.32065,5.31837,5.32038,14000000.0
2009-07-13 13:45:00,5.3201,5.3205,5.31902,5.32046,7000000.0
2009-07-13 13:46:00,5.32065,5.32065,5.31886,5.32,11000000.0
2009-07-13 13:47:00,5.31992,5.31992,5.3187,5.3192,11000000.0
2009-07-13 13:48:00,5.31852,5.3193,5.31725,5.31788,14000000.0
2009-07-13 13:49:00,5.31813,5.31813,5.31665,5.3175,13000000.0
2009-07-13 13:50:00,5.31762,5.31924,5.3171,5.31914,12000000.0
2009-07-13 13:51:00,5.31921,5.31966,5.31804,5.31933,11000000.0
2009-07-13 13:52:00,5.31874,5.32075,5.31874,5.31963,9000000.0
2009-07-13 13:53:00,5.32055,5.32266,5.32019,5.32266,11000000.0
2009-07-13 13:54:00,5.32213,5.32213,5.32025,5.32157,17000000.0
2009-07-13 13:55:00,5.3227,5.32414,5.3214,5.32239,22000000.0
2009-07-13 13:56:00,5.32362,5.32362,5.32176,5.32358,13000000.0
2009-07-13 13:57:00,5.32314,5.324,5.32234,5.32277,19000000.0
2009-07-13 13:58:00,5.32255,5.32488,5.32236,5.32441,11000000.0
2009-07-13 13:59:00,5.32326,5.32342,5.32136,5.32142,7000000.0
2009-07-13 14:00:00,5.32258,5.32333,5.32207,5.3225,9000000.0
2009-07-13 14:01:00,5.32207,5.32253,5.32076,5.32246,7000000.0
2009-07-13 14:02:00,5.32018,5.32197,5.32018,5.32197,13000000.0
2009-07-13 14:03:00,5.32145,5.32335,5.3206,5.32208,17000000.0
2009-07-13 14:04:00,5.32354,5.32438,5.32187,5.32438,13000000.0
2009-07-13 14:05:00,5.32239,5.32314,5.32183,5.32196,8000000.0
2009-07-13 14:06:00,5.3222,5.32269,5.32035,5.32035,10000000.0
2009-07-13 14:07:00,5.32117,5.32117,5.31836,5.31977,10000000.0
2009-07-13 14:08:00,5.31985,5.31991,5.31882,5.31943,14000000.0
2009-07-13 14:09:00,5.32008,5.32075,5.31903,5.31985,16000000.0
2009-07-13 14:10:00,5.32001,5.32023,5.31891,5.32023,12000000.0
2009-07-13 14:11:00,5.32043,5.32043,5.31831,5.31912,14000000.0
2009-07-13 14:12:00,5.31942,5.32032,5.31852,5.31912,13000000.0
2009-07-13 14:13:00,5.31947,5.32083,5.31917,5.3205,11000000.0
2009-07-13 14:14:00,5.32109,5.32169,5.31959,5.32063,14000000.0
2009-07-13 14:15:00,5.32031,5.32147,5.32031,5.32147,11000000.0
2009-07-13 14:16:00,5.31979,5.32175,5.31923,5.32175,11000000.0
2009-07-13 14:17:00,5.32237,5.32237,5.32027,5.32196,14000000.0
2009-07-13 14:18:00,5.32158,5.32189,5.32029,5.32189,11000000.0
2009-07-13 14:19:00,5.32,5.32163,5.31965,5.32078,8000000.0
2009-07-13 14:20:00,5.32105,5.32132,5.31966,5.3203,10000000.0
2009-07-13 14:21:00,5.32036,5.32146,5.31895,5.3192,14000000.0
2009-07-13 14:22:00,5.32233,5.32249,5.32016,5.32127,17000000.0
2009-07-13 14:23:00,5.32093,5.3217,5.32018,5.32053,8000000.0
2009-07-13 14:24:00,5.32001,5.32213,5.32001,5.32213,16000000.0
2009-07-13 14:25:00,5.32193,5.32211,5.3209,5.32164,11000000.0
2009-07-13 14:26:00,5.32193,5.32361,5.32083,5.32181,14000000.0
2009-07-13 14:27:00,5.32211,5.32278,5.32131,5.32278,8000000.0
2009-07-13 14:28:00,5.32363,5.32363,5.32187,5.32307,11000000.0
2009-07-13 14:29:00,5.32277,5.32345,5.32201,5.32337,11000000.0
2009-07-13 14:30:00,5.3235,5.3235,5.32174,5.3226,14000000.0
2009-07-13 14:31:00,5.32303,5.32303,5.32108,5.32217,15000000.0
2009-07-13 14:32:00,5.32301,5.32302,5.32169,5.32279,9000000.0
2009-07-13 14:33:00,5.3239,5.32499,5.3227,5.32281,12000000.0
2009-07-13 14:34:00,5.3246,5.32508,5.32288,5.32421,12000000.0
2009-07-13 14:35:00,5.32405,5.32452,5.32246,5.32263,18000000.0
2009-07-13 14:36:00,5.32505,5.32505,5.32275,5.32313,12000000.0
2009-07-13 14:37:00,5.32378,5.32396,5.32091,5.32213,12000000.0
2009-07-13 14:38:00,5.32206,5.32306,5.32104,5.32306,24000000.0
2009-07-13 14:39:00,5.32316,5.32316,5.32102,5.3227,12000000.0
2009-07-13 14:40:00,5.32313,5.3235,5.32125,5.32147,15000000.0
2009-07-13 14:41:00,5.32215,5.32215,5.31956,5.32146,17000000.0
2009-07-13 14:42:00,5.31982,5.32212,5.31982,5.32182,15000000.0
2009-07-13 14:43:00,5.32171,5.32247,5.3208,5.3208,9000000.0
2009-07-13 14:44:00,5.32226,5.32262,5.32097,5.32185,7000000.0
2009-07-13 14:45:00,5.32205,5.32349,5.32101,5.32275,17000000.0
2009-07-13 14:46:00,5.32276,5.3235,5.32161,5.32294,14000000.0
2009-07-13 14:47:00,5.32412,5.32438,5.32291,5.32378,16000000.0
2009-07-13 14:48:00,5.32529,5.32767,5.32471,5.32507,12000000.0
2009-07-13 14:49:00,5.32717,5.32791,5.32595,5.32791,20000000.0
2009-07-13 14:50:00,5.32874,5.33039,5.32747,5.32986,12000000.0
2009-07-13 14:51:00,5.33113,5.33113,5.32889,5.32983,12000000.0
2009-07-13 14:52:00,5.32947,5.33034,5.3279,5.32986,22000000.0
2009-07-13 14:53:00,5.33065,5.33132,5.32926,5.3305,17000000.0
2009-07-13 14:54:00,5.33014,5.33014,5.32838,5.32914,14000000.0
2009-07-13 14:55:00,5.3301,5.3301,5.32806,5.32852,20000000.0
2009-07-13 14:56:00,5.32861,5.32937,5.32543,5.32571,22000000.0
2009-07-13 14:57:00,5.32514,5.3282,5.32514,5.3272,10000000.0
2009-07-13 14:58:00,5.32598,5.32661,5.32432,5.32591,17000000.0
2009-07-13 14:59:00,5.32595,5.32608,5.32447,5.32536,12000000.0
2009-07-13 15:00:00,5.32586,5.32586,5.3239,5.32512,14000000.0
2009-07-13 15:01:00,5.32528,5.32565,5.32329,5.32549,16000000.0
2009-07-13 15:02:00,5.32443,5.32625,5.32431,5.32478,13000000.0
2009-07-13 15:03:00,5.32597,5.32636,5.32516,5.32636,7000000.0
2009-07-13 15:04:00,5.32596,5.32665,5.32356,5.32634,12000000.0
2009-07-13 15:05:00,5.32684,5.32684,5.32501,5.32611,20000000.0
2009-07-13 15:06:00,5.32646,5.32858,5.32561,5.32858,9000000.0
2009-07-13 15:07:00,5.32967,5.32967,5.32683,5.32824,9000000.0
2009-07-13 15:08:00,5.32822,5.32877,5.32666,5.32761,14000000.0
2009-07-13 15:09:00,5.32892,5.33016,5.32799,5.32971,14000000.0
2009-07-13 15:10:00,5.33061,5.33065,5.32866,5.32918,15000000.0
2009-07-13 15:11:00,5.33056,5.33134,5.32879,5.33066,10000000.0
2009-07-13 15:12:00,5.33059,5.33155,5.32908,5.32972,10000000.0
2009-07-13 15:13:00,5.33128,5.33184,5.32986,5.331,20000000.0
2009-07-13 15:14:00,5.32942,5.33012,5.32887,5.32887,10000000.0
2009-07-13 15:15:00,5.32778,5.33094,5.32778,5.33059,13000000.0
2009-07-13 15:16:00,5.32894,5.33056,5.32894,5.32983,11000000.0
2009-07-13 15:17:00,5.32991,5.33021,5.32781,5.32876,17000000.0
2009-07-13 15:18:00,5.32978,5.33023,5.32827,5.32829,11000000.0
2009-07-13 15:19:00,5.32907,5.33012,5.32784,5.32934,18000000.0
2009-07-13 15:20:00,5.32942,5.33074,5.32845,5.33034,14000000.0
2009-07-13 15:21:00,5.3308,5.33234,5.33025,5.33197,15000000.0
2009-07-13 15:22:00,5.3328,5.3328,5.33154,5.33267,8000000.0
2009-07-13 15:23:00,5.33272,5.33294,5.33088,5.33228,15000000.0
2009-07-13 15:24:00,5.33222,5.33264,5.3303,5.33057,12000000.0
2009-07-13 15:25:00,5.3308,5.33131,5.32909,5.33112,12000000.0
2009-07-13 15:26:00,5.33108,5.33235,5.32975,5.33235,15000000.0
2009-07-13 15:27:00,5.33214,5.33214,5.32995,5.3315,12000000.0
2009-07-13 15:28:00,5.33124,5.33196,5.33041,5.33106,12000000.0
2009-07-13 15:29:00,5.33165,5.3319,5.32974,5.33183,10000000.0
2009-07-13 15:30:00,5.33179,5.33179,5.32955,5.32986,12000000.0
2009-07-13 15:31:00,5.33014,5.33148,5.32905,5.32994,19000000.0
2009-07-13 15:32:00,5.32899,5.3296,5.32771,5.3296,7000000.0
2009-07-13 15:33:00,5.32739,5.32911,5.32685,5.32903,7000000.0
2009-07-13 15:34:00,5.32826,5.32858,5.32635,5.32823,12000000.0
2009-07-13 15:35:00,5.32663,5.32941,5.32663,5.32796,17000000.0
2009-07-13 15:36:00,5.3279,5.32835,5.3253,5.32616,11000000.0
2009-07-13 15:37:00,5.32681,5.32691,5.32492,5.32669,14000000.0
2009-07-13 15:38:00,5.32718,5.32887,5.32665,5.3284,20000000.0
2009-07-13 15:39:00,5.32803,5.33026,5.32803,5.33026,8000000.0
2009-07-13 15:40:00,5.33205,5.33297,5.33009,5.33297,11000000.0
2009-07-13 15:41:00,5.33459,5.33472,5.3324,5.33348,10000000.0
2009-07-13 15:42:00,5.33391,5.33441,5.33242,5.33339,13000000.0
2009-07-13 15:43:00,5.33363,5.33363,5.33123,5.33222,14000000.0
2009-07-13 15:44:00,5.33268,5.3328,5.33201,5.33247,8000000.0
2009-07-13 15:45:00,5.33262,5.33267,5.33118,5.33267,10000000.0
2009-07-13 15:46:00,5.33266,5.33311,5.33133,5.33311,12000000.0
2009-07-13 15:47:00,5.33333,5.33346,5.33141,5.33268,18000000.0
2009-07-13 15:48:00,5.3324,5.33378,5.33176,5.33378,9000000.0
2009-07-13 15:49:00,5.33346,5.33426,5.3324,5.33289,14000000.0
2009-07-13 15:50:00,5.33347,5.33417,5.33144,5.33416,18000000.0
2009-07-13 15:51:00,5.33355,5.33437,5.33305,5.3334,8000000.0
2009-07-13 15:52:00,5.3335,5.33516,5.33278,5.33447,11000000.0
2009-07-13 15:53:00,5.33484,5.3358,5.33334,5.33527,15000000.0
2009-07-13 15:54:00,5.33349,5.33823,5.33349,5.33823,9000000.0
2009-07-13 15:55:00,5.33891,5.33919,5.33724,5.33866,9000000.0
2009-07-13 15:56:00,5.33802,5.33804,5.33698,5.33762,11000000.0
2009-07-13 15:57:00,5.33669,5.33814,5.33585,5.33683,15000000.0
2009-07-13 15:58:00,5.33577,5.33851,5.33539,5.33851,13000000.0
2009-07-13 15:59:00,5.33856,5.33893,5.33691,5.3388,15000000.0
2009-07-13 16:00:00,5.33877,5.33903,5.33761,5.33864,11000000.0
2009-07-13 16:01:00,5.33876,5.3403,5.33695,5.33967,14000000.0
2009-07-13 16:02:00,5.34062,5.34092,5.33925,5.34068,11000000.0
2009-07-13 16:03:00,5.34061,5.34062,5.3396,5.34029,8000000.0
2009-07-13 16:04:00,5.34039,5.34165,5.33967,5.34159,8000000.0
2009-07-13 16:05:00,5.34127,5.3416,5.33983,5.34104,8000000.0
2009-07-13 16:06:00,5.34033,5.34051,5.33918,5.34051,16000000.0
2009-07-13 16:07:00,5.33987,5.3434,5.33894,5.3434,18000000.0
2009-07-13 16:08:00,5.34284,5.34417,5.34143,5.34162,14000000.0
2009-07-13 16:09:00,5.34243,5.3436,5.34156,5.34183,12000000.0
2009-07-13 16:10:00,5.3428,5.34434,5.34199,5.34434,10000000.0
2009-07-13 16:11:00,5.34359,5.34384,5.34074,5.34192,13000000.0
2009-07-13 16:12:00,5.34099,5.34287,5.34096,5.34287,16000000.0
2009-07-13 16:13:00,5.34281,5.34317,5.34168,5.3422,7000000.0
2009-07-13 16:14:00,5.34278,5.34278,5.34031,5.3411,16000000.0
2009-07-13 16:15:00,5.34145,5.34177,5.33883,5.33984,15000000.0
2009-07-13 16:16:00,5.33981,5.34022,5.33798,5.33985,17000000.0
2009-07-13 16:17:00,5.33973,5.34028,5.33835,5.33855,10000000.0
2009-07-13 16:18:00,5.33922,5.33974,5.33716,5.33814,10000000.0
2009-07-13 16:19:00,5.33736,5.33936,5.33736,5.33779,12000000.0
2009-07-13 16:20:00,5.33964,5.33966,5.3384,5.33966,11000000.0
2009-07-13 16:21:00,5.33895,5.34048,5.33878,5.34038,8000000.0
2009-07-13 16:22:00,5.34008,5.34065,5.33915,5.33986,16000000.0
2009-07-13 16:23:00,5.3398,5.3412,5.33865,5.3412,11000000.0
2009-07-13 16:24:00,5.34079,5.34127,5.33941,5.33999,14000000.0
2009-07-13 16:25:00,5.34006,5.34157,5.33952,5.34052,13000000.0
2009-07-13 16:26:00,5.33846,5.34025,5.33692,5.33692,16000000.0
2009-07-13 16:27:00,5.33822,5.33847,5.33681,5.33829,20000000.0
2009-07-13 16:28:00,5.33898,5.33922,5.33743,5.33917,12000000.0
2009-07-13 16:29:00,5.3388,5.33896,5.33669,5.33791,13000000.0
2009-07-13 16:30:00,5.33772,5.33828,5.33632,5.33781,17000000.0
2009-07-13 16:31:00,5.33682,5.33682,5.3348,5.33506,13000000.0
2009-07-13 16:32:00,5.33414,5.33698,5.33399,5.33698,10000000.0
2009-07-13 16:33:00,5.33754,5.33754,5.33534,5.33711,15000000.0
2009-07-13 16:34:00,5.33568,5.33642,5.3349,5.33564,9000000.0
2009-07-13 16:35:00,5.33528,5.33697,5.33383,5.33656,18000000.0
2009-07-13 16:36:00,5.33552,5.33666,5.33446,5.33597,8000000.0
2009-07-13 16:37:00,5.33591,5.3368,5.33447,5.33636,22000000.0
2009-07-13 16:38:00,5.33629,5.33655,5.33432,5.33593,14000000.0
2009-07-13 16:39:00,5.33512,5.33633,5.33386,5.33571,14000000.0
2009-07-13 16:40:00,5.33644,5.33676,5.3347,5.33579,17000000.0
2009-07-13 16:41:00,5.33611,5.33629,5.33456,5.33616,9000000.0
2009-07-13 16:42:00,5.336,5.33626,5.33375,5.33626,13000000.0
2009-07-13 16:43:00,5.33628,5.3376,5.33584,5.337,13000000.0
2009-07-13 16:44:00,5.33742,5.33781,5.33614,5.33693,11000000.0
2009-07-13 16:45:00,5.33776,5.33776,5.33461,5.33566,18000000.0
2009-07-13 16:46:00,5.33529,5.33761,5.33488,5.33635,11000000.0
2009-07-13 16:47:00,5.3357,5.33628,5.33449,5.33535,15000000.0
2009-07-13 16:48:00,5.33589,5.33693,5.33589,5.33693,7000000.0
2009-07-13 16:49:00,5.33554,5.33649,5.33445,5.33523,16000000.0
2009-07-13 16:50:00,5.33616,5.33639,5.33375,5.33549,9000000.0
2009-07-13 16:51:00,5.33472,5.33642,5.33443,5.33632,22000000.0
2009-07-13 16:52:00,5.33636,5.33636,5.33479,5.33611,11000000.0
2009-07-13 16:53:00,5.33699,5.33699,5.3352,5.33604,12000000.0
2009-07-13 16:54:00,5.33665,5.33665,5.33377,5.3343,17000000.0
2009-07-13 16:55:00,5.33536,5.3355,5.33324,5.33488,15000000.0
2009-07-13 16:56:00,5.33455,5.33455,5.33184,5.3324,11000000.0
2009-07-13 16:57:00,5.33135,5.33215,5.33062,5.33213,8000000.0
2009-07-13 16:58:00,5.33095,5.33233,5.33041,5.33233,12000000.0
2009-07-13 16:59:00,5.33156,5.3323,5.3296,5.33219,15000000.0
2009-07-13 17:00:00,5.33152,5.33152,5.32979,5.33059,10000000.0
2009-07-13 17:01:00,5.33067,5.33127,5.32976,5.33127,10000000.0
2009-07-13 17:02:00,5.33104,5.33139,5.33026,5.33106,8000000.0
2009-07-13 17:03:00,5.33253,5.33253,5.33116,5.33218,11000000.0
2009-07-13 17:04:00,5.33246,5.33268,5.33128,5.33175,10000000.0
2009-07-13 17:05:00,5.3329,5.33327,5.33118,5.33327,18000000.0
2009-07-13 17:06:00,5.33382,5.33417,5.33257,5.33417,9000000.0
2009-07-13 17:07:00,5.33436,5.33481,5.333,5.3347,20000000.0
2009-07-13 17:08:00,5.33435,5.33587,5.33392,5.33535,11000000.0
2009-07-13 17:09:00,5.33437,5.33574,5.33364,5.33428,14000000.0
2009-07-13 17:10:00,5.33605,5.33605,5.33442,5.33467,10000000.0
2009-07-13 17:11:00,5.33497,5.33603,5.33337,5.33462,12000000.0
2009-07-13 17:12:00,5.33292,5.33573,5.33292,5.33573,7000000.0
2009-07-13 17:13:00,5.33546,5.33546,5.33135,5.33326,13000000.0
2009-07-13 17:14:00,5.33427,5.33529,5.33262,5.33529,13000000.0
2009-07-13 17:15:00,5.3361,5.33624,5.33407,5.33599,12000000.0
2009-07-13 17:16:00,5.33528,5.33618,5.33349,5.33533,13000000.0
2009-07-13 17:17:00,5.33414,5.3351,5.33266,5.3344,12000000.0
2009-07-13 17:18:00,5.33381,5.33501,5.33304,5.33501,15000000.0
2009-07-13 17:19:00,5.33239,5.33409,5.33194,5.33325,10000000.0
2009-07-13 17:20:00,5.3318,5.33359,5.33054,5.33166,13000000.0
2009-07-13 17:21:00,5.33268,5.33324,5.33039,5.33086,17000000.0
2009-07-13 17:22:00,5.33214,5.33268,5.33078,5.33078,15000000.0
2009-07-13 17:23:00,5.33112,5.33332,5.33112,5.33306,10000000.0
2009-07-13 17:24:00,5.33268,5.33275,5.33041,5.33109,17000000.0
2009-07-13 17:25:00,5.33306,5.33327,5.33203,5.33272,11000000.0
2009-07-13 17:26:00,5.33195,5.33315,5.33127,5.33253,12000000.0
2009-07-13 17:27:00,5.33173,5.33204,5.33101,5.33164,9000000.0
2009-07-13 17:28:00,5.33183,5.33224,5.33051,5.33174,16000000.0
2009-07-13 17:29:00,5.33155,5.33155,5.32899,5.33031,9000000.0
2009-07-13 17:30:00,5.329,5.32922,5.32691,5.32691,11000000.0
2009-07-13 17:31:00,5.32698,5.32834,5.32528,5.32695,13000000.0
2009-07-13 17:32:00,5.32675,5.32747,5.32519,5.32747,13000000.0
2009-07-13 17:33:00,5.32735,5.32749,5.32644,5.32673,11000000.0
2009-07-13 17:34:00,5.32614,5.32614,5.32465,5.32576,12000000.0
2009-07-13 17:35:00,5.32533,5.32533,5.32235,5.32235,13000000.0
2009-07-13 17:36:00,5.32394,5.32394,5.32104,5.32161,14000000.0
2009-07-13 17:37:00,5.32077,5.32339,5.32067,5.32339,10000000.0
2009-07-13 17:38:00,5.3234,5.3234,5.32163,5.32312,7000000.0
2009-07-13 17:39:00,5.3234,5.32459,5.32199,5.32302,16000000.0
2009-07-13 17:40:00,5.32214,5.32379,5.32159,5.32379,17000000.0
2009-07-13 17:41:00,5.32361,5.32507,5.3234,5.32427,16000000.0
2009-07-13 17:42:00,5.32472,5.3255,5.323,5.32343,16000000.0
2009-07-13 17:43:00,5.32576,5.32576,5.32402,5.32409,17000000.0
2009-07-13 17:44:00,5.32456,5.32553,5.32349,5.32418,8000000.0
2009-07-13 17:45:00,5.32274,5.3233,5.32136,5.32271,11000000.0
2009-07-13 17:46:00,5.32141,5.32178,5.3198,5.32093,9000000.0
2009-07-13 17:47:00,5.32051,5.32165,5.31937,5.32038,19000000.0
2009-07-13 17:48:00,5.32019,5.3222,5.31973,5.32207,16000000.0
2009-07-13 17:49:00,5.3221,5.32315,5.3207,5.32206,15000000.0
2009-07-13 17:50:00,5.32377,5.3243,5.32251,5.32338,11000000.0
2009-07-13 17:51:00,5.3228,5.32285,5.32106,5.32141,9000000.0
2009-07-13 17:52:00,5.32046,5.32261,5.31992,5.32115,11000000.0
2009-07-13 17:53:00,5.32082,5.32298,5.31992,5.32298,9000000.0
2009-07-13 17:54:00,5.32303,5.32357,5.32238,5.32357,10000000.0
2009-07-13 17:55:00,5.32296,5.3248,5.32241,5.3248,10000000.0
2009-07-13 17:56:00,5.32526,5.32526,5.32207,5.3244,16000000.0
2009-07-13 17:57:00,5.32471,5.32485,5.3233,5.32394,14000000.0
2009-07-13 17:58:00,5.32503,5.32503,5.32166,5.3227,24000000.0
2009-07-13 17:59:00,5.32258,5.3233,5.32194,5.32287,11000000.0
2009-07-13 18:00:00,5.32196,5.32263,5.32073,5.32162,10000000.0
2009-07-13 18:01:00,5.32118,5.32261,5.31951,5.32261,14000000.0
2009-07-13 18:02:00,5.32138,5.32258,5.32047,5.32186,12000000.0
2009-07-13 18:03:00,5.32241,5.32241,5.32058,5.32113,17000000.0
2009-07-13 18:04:00,5.32116,5.32316,5.32116,5.32212,15000000.0
2009-07-13 18:05:00,5.32227,5.32283,5.31997,5.32141,15000000.0
2009-07-13 18:06:00,5.32228,5.3225,5.32054,5.3222,15000000.0
2009-07-13 18:07:00,5.32264,5.32376,5.32159,5.32195,16000000.0
2009-07-13 18:08:00,5.32214,5.32308,5.32078,5.32202,16000000.0
2009-07-13 18:09:00,5.32241,5.32273,5.32045,5.32214,12000000.0
2009-07-13 18:10:00,5.32073,5.32292,5.32026,5.32175,17000000.0
2009-07-13 18:11:00,5.32068,5.32167,5.32024,5.32109,16000000.0
2009-07-13 18:12:00,5.32064,5.32159,5.31982,5.3204,13000000.0
2009-07-13 18:13:00,5.32039,5.32276,5.32002,5.32125,17000000.0
2009-07-13 18:14:00,5.32206,5.3222,5.32067,5.32137,13000000.0
2009-07-13 18:15:00,5.32211,5.32211,5.31999,5.31999,13000000.0
2009-07-13 18:16:00,5.32166,5.32275,5.32111,5.32226,15000000.0
2009-07-13 18:17:00,5.32254,5.3228,5.32116,5.32247,16000000.0
2009-07-13 18:18:00,5.32091,5.32281,5.32091,5.3221,18000000.0
2009-07-13 18:19:00,5.32207,5.3227,5.32088,5.32144,12000000.0
2009-07-13 18:20:00,5.32151,5.3227,5.32151,5.32188,16000000.0
2009-07-13 18:21:00,5.32202,5.32322,5.32174,5.32174,19000000.0
2009-07-13 18:22:00,5.32313,5.32313,5.32115,5.32225,20000000.0
2009-07-13 18:23:00,5.3228,5.3228,5.32172,5.32264,16000000.0
2009-07-13 18:24:00,5.32268,5.32278,5.3214,5.32205,14000000.0
2009-07-13 18:25:00,5.32265,5.32265,5.32044,5.32088,18000000.0
2009-07-13 18:26:00,5.32302,5.32323,5.32177,5.32258,9000000.0
2009-07-13 18:27:00,5.32119,5.32341,5.32119,5.32128,16000000.0
2009-07-13 18:28:00,5.32196,5.32226,5.3211,5.3221,11000000.0
2009-07-13 18:29:00,5.32186,5.32186,5.31999,5.32121,15000000.0
2009-07-13 18:30:00,5.32088,5.32123,5.31927,5.3206,14000000.0
2009-07-13 18:31:00,5.3213,5.32246,5.32011,5.32124,19000000.0
2009-07-13 18:32:00,5.32232,5.32284,5.32094,5.32094,13000000.0
2009-07-13 18:33:00,5.32296,5.32419,5.32114,5.32419,13000000.0
2009-07-13 18:34:00,5.32533,5.32556,5.32412,5.32518,9000000.0
2009-07-13 18:35:00,5.3244,5.32578,5.32396,5.32467,14000000.0
2009-07-13 18:36:00,5.32474,5.3251,5.32383,5.32453,12000000.0
2009-07-13 18:37:00,5.32449,5.32497,5.32267,5.32428,13000000.0
2009-07-13 18:38:00,5.32479,5.32479,5.32315,5.32382,17000000.0
2009-07-13 18:39:00,5.32302,5.32401,5.32164,5.32303,18000000.0
2009-07-13 18:40:00,5.32242,5.32322,5.3217,5.32183,14000000.0
2009-07-13 18:41:00,5.32316,5.32316,5.32125,5.32217,18000000.0
2009-07-13 18:42:00,5.3222,5.32338,5.32089,5.32167,14000000.0
2009-07-13 18:43:00,5.32229,5.32311,5.32113,5.32253,14000000.0
2009-07-13 18:44:00,5.32226,5.32271,5.32089,5.32203,12000000.0
2009-07-13 18:45:00,5.32134,5.32312,5.32103,5.32111,17000000.0
2009-07-13 18:46:00,5.32216,5.32359,5.32134,5.32359,15000000.0
2009-07-13 18:47:00,5.32313,5.32514,5.32296,5.32514,16000000.0
2009-07-13 18:48:00,5.32333,5.32477,5.32333,5.32363,11000000.0
2009-07-13 18:49:00,5.32451,5.32493,5.32332,5.32396,8000000.0
2009-07-13 18:50:00,5.32423,5.32482,5.3232,5.32426,16000000.0
2009-07-13 18:51:00,5.32487,5.32546,5.32324,5.3244,19000000.0
2009-07-13 18:52:00,5.32403,5.32498,5.32347,5.32498,10000000.0
2009-07-13 18:53:00,5.32471,5.32544,5.32417,5.32468,10000000.0
2009-07-13 18:54:00,5.32521,5.32543,5.3242,5.32487,11000000.0
2009-07-13 18:55:00,5.32434,5.32434,5.32217,5.32217,8000000.0
2009-07-13 18:56:00,5.32323,5.32446,5.32229,5.32446,16000000.0
2009-07-13 18:57:00,5.32316,5.32386,5.32283,5.3236,8000000.0
2009-07-13 18:58:00,5.32438,5.32481,5.32197,5.32441,13000000.0
2009-07-13 18:59:00,5.32446,5.32556,5.32343,5.32474,17000000.0
2009-07-13 19:00:00,5.3253,5.32539,5.32373,5.32417,13000000.0
2009-07-13 19:01:00,5.32419,5.32448,5.32223,5.32356,12000000.0
2009-07-13 19:02:00,5.32317,5.32485,5.32314,5.32322,16000000.0
2009-07-13 19:03:00,5.32387,5.32429,5.32186,5.3229,17000000.0
2009-07-13 19:04:00,5.32175,5.3222,5.32034,5.32093,12000000.0
2009-07-13 19:05:00,5.32253,5.32274,5.32118,5.32138,17000000.0
2009-07-13 19:06:00,5.322,5.32228,5.32097,5.32224,7000000.0
2009-07-13 19:07:00,5.32132,5.32288,5.32056,5.32166,20000000.0
2009-07-13 19:08:00,5.32186,5.32186,5.32001,5.32131,21000000.0
2009-07-13 19:09:00,5.3209,5.32116,5.31968,5.32079,16000000.0
2009-07-13 19:10:00,5.32179,5.32211,5.32055,5.32164,14000000.0
2009-07-13 19:11:00,5.32169,5.32201,5.31971,5.32067,12000000.0
2009-07-13 19:12:00,5.32018,5.32025,5.31678,5.31789,18000000.0
2009-07-13 19:13:00,5.31806,5.31893,5.317,5.317,14000000.0
2009-07-13 19:14:00,5.31859,5.3188,5.3168,5.31758,18000000.0
2009-07-13 19:15:00,5.31645,5.31715,5.3158,5.31684,9000000.0
2009-07-13 19:16:00,5.31679,5.31818,5.31607,5.31796,12000000.0
2009-07-13 19:17:00,5.31843,5.31843,5.31634,5.31783,14000000.0
2009-07-13 19:18:00,5.31766,5.31781,5.31608,5.31771,16000000.0
2009-07-13 19:19:00,5.31721,5.3175,5.31595,5.31598,7000000.0
2009-07-13 19:20:00,5.31869,5.31882,5.31697,5.31747,8000000.0
2009-07-13 19:21:00,5.31702,5.31893,5.31626,5.31882,18000000.0
2009-07-13 19:22:00,5.31875,5.32064,5.31819,5.31836,9000000.0
2009-07-13 19:23:00,5.31793,5.31957,5.31756,5.31957,10000000.0
2009-07-13 19:24:00,5.31788,5.3199,5.31788,5.3199,11000000.0
2009-07-13 19:25:00,5.31966,5.32006,5.31783,5.31922,17000000.0
2009-07-13 19:26:00,5.31904,5.32002,5.31832,5.31971,11000000.0
2009-07-13 19:27:00,5.31826,5.31919,5.318,5.31907,13000000.0
2009-07-13 19:28:00,5.32031,5.3212,5.31934,5.32009,10000000.0
2009-07-13 19:29:00,5.32043,5.32098,5.3196,5.31977,11000000.0
2009-07-13 19:30:00,5.31889,5.32092,5.31884,5.32092,12000000.0
2009-07-13 19:31:00,5.32025,5.32089,5.31977,5.32065,8000000.0
2009-07-13 19:32:00,5.31967,5.32147,5.31967,5.32064,11000000.0
2009-07-13 19:33:00,5.31962,5.32194,5.31943,5.32194,13000000.0
2009-07-13 19:34:00,5.32032,5.32208,5.32032,5.32198,12000000.0
2009-07-13 19:35:00,5.32157,5.32157,5.31962,5.321,13000000.0
2009-07-13 19:36:00,5.32038,5.32263,5.32038,5.3219,12000000.0
2009-07-13 19:37:00,5.32272,5.32272,5.32053,5.32053,8000000.0
2009-07-13 19:38:00,5.3216,5.3216,5.31886,5.32079,20000000.0
2009-07-13 19:39:00,5.32007,5.32246,5.32007,5.32102,11000000.0
2009-07-13 19:40:00,5.32065,5.32279,5.32065,5.32279,11000000.0
2009-07-13 19:41:00,5.32317,5.32359,5.32216,5.32251,9000000.0
2009-07-13 19:42:00,5.3242,5.32493,5.32362,5.32456,10000000.0
2009-07-13 19:43:00,5.32294,5.32461,5.32234,5.32323,14000000.0
2009-07-13 19:44:00,5.32395,5.32395,5.32193,5.32344,15000000.0
2009-07-13 19:45:00,5.32382,5.32382,5.32168,5.32168,12000000.0
2009-07-13 19:46:00,5.32124,5.3229,5.32124,5.32269,11000000.0
2009-07-13 19:47:00,5.322,5.3235,5.32167,5.32294,10000000.0
2009-07-13 19:48:00,5.32465,5.32534,5.32343,5.32429,9000000.0
2009-07-13 19:49:00,5.3253,5.32578,5.32406,5.32528,16000000.0
2009-07-13 19:50:00,5.32595,5.32619,5.32507,5.32614,10000000.0
2009-07-13 19:51:00,5.32581,5.32615,5.32482,5.32503,11000000.0
2009-07-13 19:52:00,5.32453,5.32522,5.32381,5.32469,19000000.0
2009-07-13 19:53:00,5.32533,5.32533,5.32223,5.32357,19000000.0
2009-07-13 19:54:00,5.32318,5.32324,5.32197,5.32238,14000000.0
2009-07-13 19:55:00,5.32338,5.32445,5.32236,5.32445,16000000.0
2009-07-13 19:56:00,5.32486,5.3254,5.32207,5.32427,12000000.0
2009-07-13 19:57:00,5.32525,5.32639,5.32439,5.32567,14000000.0
2009-07-13 19:58:00,5.32545,5.32649,5.32477,5.32649,13000000.0
2009-07-13 19:59:00,5.32455,5.32598,5.32455,5.32598,10000000.0
2009-07-13 20:00:00,5.32502,5.3258,5.32306,5.32313,15000000.0
2009-07-13 20:01:00,5.32513,5.32596,5.32389,5.32472,14000000.0
2009-07-13 20:02:00,5.32443,5.32622,5.32443,5.32554,8000000.0
2009-07-13 20:03:00,5.32568,5.32605,5.32352,5.32429,13000000.0
2009-07-13 20:04:00,5.32423,5.32451,5.32289,5.32409,12000000.0
2009-07-13 20:05:00,5.32459,5.32459,5.32333,5.32361,11000000.0
2009-07-13 20:06:00,5.32501,5.32569,5.32451,5.32569,10000000.0
2009-07-13 20:07:00,5.32374,5.32535,5.32277,5.32535,13000000.0
2009-07-13 20:08:00,5.32537,5.32537,5.32326,5.32394,16000000.0
2009-07-13 20:09:00,5.32429,5.32518,5.32361,5.32448,17000000.0
2009-07-13 20:10:00,5.32252,5.32371,5.32212,5.32224,10000000.0
2009-07-13 20:11:00,5.32294,5.32345,5.32153,5.32233,13000000.0
2009-07-13 20:12:00,5.32168,5.32283,5.32133,5.32283,15000000.0
2009-07-13 20:13:00,5.32135,5.32278,5.32107,5.32107,13000000.0
2009-07-13 20:14:00,5.32305,5.32388,5.32236,5.32366,8000000.0
2009-07-13 20:15:00,5.32208,5.32339,5.3215,5.32339,10000000.0
2009-07-13 20:16:00,5.32176,5.32337,5.32171,5.3218,14000000.0
2009-07-13 20:17:00,5.32136,5.32359,5.32136,5.32306,13000000.0
2009-07-13 20:18:00,5.32256,5.32436,5.32245,5.32436,7000000.0
2009-07-13 20:19:00,5.32386,5.32402,5.32246,5.32246,11000000.0
2009-07-13 20:20:00,5.32332,5.32332,5.3208,5.32112,19000000.0
2009-07-13 20:21:00,5.32123,5.32141,5.31931,5.32084,11000000.0
2009-07-13 20:22:00,5.32032,5.3208,5.31916,5.32071,11000000.0
2009-07-13 20:23:00,5.32009,5.32009,5.31816,5.31964,13000000.0
2009-07-13 20:24:00,5.31944,5.32051,5.31908,5.32051,9000000.0
2009-07-13 20:25:00,5.32033,5.32121,5.31893,5.31926,18000000.0
2009-07-13 20:26:00,5.31971,5.32129,5.31971,5.32129,7000000.0
2009-07-13 20:27:00,5.32156,5.32204,5.32022,5.32173,9000000.0
2009-07-13 20:28:00,5.32136,5.32154,5.32028,5.32128,13000000.0
2009-07-13 20:29:00,5.31982,5.32076,5.31912,5.31948,14000000.0
2009-07-13 20:30:00,5.32049,5.32084,5.31893,5.31924,16000000.0
2009-07-13 20:31:00,5.32101,5.32113,5.3194,5.3202,22000000.0
2009-07-13 20:32:00,5.32056,5.32103,5.31935,5.32062,12000000.0
2009-07-13 20:33:00,5.31983,5.32137,5.31983,5.32113,13000000.0
2009-07-13 20:34:00,5.32082,5.32115,5.31983,5.32034,15000000.0
2009-07-13 20:35:00,5.3199,5.32058,5.31903,5.32042,16000000.0
2009-07-13 20:36:00,5.32064,5.32064,5.31869,5.31921,15000000.0
2009-07-13 20:37:00,5.31984,5.32059,5.31815,5.3201,14000000.0
2009-07-13 20:38:00,5.3188,5.32098,5.3188,5.32077,13000000.0
2009-07-13 20:39:00,5.32131,5.32307,5.32029,5.32254,18000000.0
2009-07-13 20:40:00,5.32267,5.32267,5.32147,5.32192,14000000.0
2009-07-13 20:41:00,5.32197,5.32237,5.31991,5.32102,18000000.0
2009-07-13 20:42:00,5.32176,5.32254,5.32081,5.32203,12000000.0
2009-07-13 20:43:00,5.32188,5.32327,5.32133,5.32326,18000000.0
2009-07-13 20:44:00,5.32298,5.32307,5.32165,5.32307,18000000.0
2009-07-13 20:45:00,5.32318,5.32428,5.3227,5.32428,11000000.0
2009-07-13 20:46:00,5.32455,5.32539,5.32347,5.32539,18000000.0
2009-07-13 20:47:00,5.32473,5.32524,5.32271,5.32271,20000000.0
2009-07-13 20:48:00,5.32393,5.32456,5.32272,5.32443,17000000.0
2009-07-13 20:49:00,5.32352,5.32393,5.32132,5.32169,16000000.0
2009-07-13 20:50:00,5.32134,5.32142,5.31995,5.31995,8000000.0
2009-07-13 20:51:00,5.3192,5.32063,5.31908,5.31932,8000000.0
2009-07-13 20:52:00,5.31817,5.32053,5.31813,5.32022,12000000.0
2009-07-13 20:53:00,5.3201,5.32112,5.31987,5.3207,16000000.0
2009-07-13 20:54:00,5.32011,5.32091,5.31943,5.31962,15000000.0
2009-07-13 20:55:00,5.31946,5.32177,5.31944,5.32174,16000000.0
2009-07-13 20:56:00,5.3211,5.32128,5.32008,5.32128,7000000.0
2009-07-13 20:57:00,5.32047,5.32068,5.31813,5.32068,14000000.0
2009-07-13 20:58:00,5.32135,5.3214,5.3202,5.32033,10000000.0
2009-07-13 20:59:00,5.31959,5.32205,5.31933,5.32112,11000000.0
2009-07-13 21:00:00,5.32279,5.32337,5.32143,5.32172,14000000.0
2009-07-13 21:01:00,5.3221,5.3221,5.31941,5.32059,12000000.0
2009-07-13 21:02:00,5.31955,5.32096,5.31955,5.32003,17000000.0
2009-07-13 21:03:00,5.32112,5.32112,5.32015,5.32056,11000000.0
2009-07-13 21:04:00,5.32027,5.32084,5.31903,5.31958,10000000.0
2009-07-13 21:05:00,5.32006,5.3202,5.31809,5.3195,8000000.0
2009-07-13 21:06:00,5.31894,5.32077,5.31855,5.32077,13000000.0
2009-07-13 21:07:00,5.32009,5.32036,5.31893,5.319,14000000.0
2009-07-13 21:08:00,5.31994,5.32082,5.31925,5.31925,8000000.0
2009-07-13 21:09:00,5.31882,5.32055,5.31882,5.31887,13000000.0
2009-07-13 21:10:00,5.31978,5.31978,5.31753,5.31951,17000000.0
2009-07-13 21:11:00,5.31958,5.31958,5.31769,5.31878,15000000.0
2009-07-13 21:12:00,5.31704,5.31783,5.31604,5.31648,11000000.0
2009-07-13 21:13:00,5.31531,5.3176,5.31531,5.3176,12000000.0
2009-07-13 21:14:00,5.31724,5.31753,5.31566,5.31753,14000000.0
2009-07-13 21:15:00,5.31613,5.31771,5.31613,5.31768,13000000.0
2009-07-13 21:16:00,5.31791,5.31834,5.31721,5.31728,12000000.0
2009-07-13 21:17:00,5.31903,5.31903,5.31755,5.31755,16000000.0
2009-07-13 21:18:00,5.31796,5.31891,5.31705,5.31891,15000000.0
2009-07-13 21:19:00,5.31777,5.31862,5.31677,5.31806,15000000.0
2009-07-13 21:20:00,5.31725,5.31837,5.31675,5.31798,8000000.0
2009-07-13 21:21:00,5.31774,5.31878,5.31746,5.31878,17000000.0
2009-07-13 21:22:00,5.31867,5.31867,5.31718,5.31718,11000000.0
2009-07-13 21:23:00,5.31781,5.31781,5.31598,5.31755,23000000.0
2009-07-13 21:24:00,5.31676,5.31821,5.31577,5.31577,13000000.0
2009-07-13 21:25:00,5.3163,5.31716,5.31501,5.31653,15000000.0
2009-07-13 21:26:00,5.31628,5.31709,5.31547,5.31547,10000000.0
2009-07-13 21:27:00,5.3157,5.31753,5.31536,5.31664,10000000.0
2009-07-13 21:28:00,5.31625,5.31707,5.3153,5.31635,13000000.0
2009-07-13 21:29:00,5.31801,5.31824,5.31583,5.31824,10000000.0
2009-07-13 21:30:00,5.31738,5.31936,5.31738,5.31858,16000000.0
2009-07-13 21:31:00,5.31809,5.3189,5.317,5.31826,18000000.0
2009-07-13 21:32:00,5.31709,5.3185,5.31657,5.31786,15000000.0
2009-07-13 21:33:00,5.31672,5.31865,5.31672,5.31823,13000000.0
2009-07-13 21:34:00,5.31796,5.31853,5.31709,5.31843,9000000.0
2009-07-13 21:35:00,5.31939,5.31939,5.31678,5.31832,8000000.0
2009-07-13 21:36:00,5.31896,5.3196,5.31788,5.3185,18000000.0
2009-07-13 21:37:00,5.31966,5.32019,5.3174,5.31994,22000000.0
2009-07-13 21:38:00,5.31971,5.32002,5.31784,5.31784,9000000.0
2009-07-13 21:39:00,5.31857,5.31871,5.31699,5.31774,11000000.0
2009-07-13 21:40:00,5.31723,5.31761,5.31487,5.31547,19000000.0
2009-07-13 21:41:00,5.31629,5.31629,5.31286,5.31286,12000000.0
2009-07-13 21:42:00,5.31336,5.31398,5.3124,5.3124,11000000.0
2009-07-13 21:43:00,5.31378,5.31429,5.31258,5.31407,14000000.0
2009-07-13 21:44:00,5.31319,5.31423,5.31319,5.31423,13000000.0
2009-07-13 21:45:00,5.31235,5.31492,5.3122,5.31422,12000000.0
2009-07-13 21:46:00,5.31373,5.31383,5.31236,5.31364,14000000.0
2009-07-13 21:47:00,5.31176,5.31342,5.3112,5.31168,17000000.0
2009-07-13 21:48:00,5.31249,5.31376,5.3112,5.31356,16000000.0
2009-07-13 21:49:00,5.31288,5.31436,5.31214,5.31302,14000000.0
2009-07-13 21:50:00,5.31546,5.3163,5.31466,5.31481,13000000.0
2009-07-13 21:51:00,5.31397,5.3155,5.31375,5.31396,14000000.0
2009-07-13 21:52:00,5.31402,5.3142,5.31256,5.31313,17000000.0
2009-07-13 21:53:00,5.31364,5.31458,5.31256,5.31316,27000000.0
2009-07-13 21:54:00,5.31351,5.31489,5.31351,5.31489,10000000.0
2009-07-13 21:55:00,5.31472,5.31476,5.31335,5.31476,8000000.0
2009-07-13 21:56:00,5.31516,5.31548,5.3137,5.31484,16000000.0
2009-07-13 21:57:00,5.31462,5.31542,5.31378,5.31542,18000000.0
2009-07-13 21:58:00,5.31522,5.31578,5.31378,5.31472,18000000.0
2009-07-13 21:59:00,5.31498,5.31498,5.3133,5.31375,17000000.0
2009-07-13 22:00:00,5.31222,5.3137,5.31222,5.3137,9000000.0
2009-07-13 22:01:00,5.31386,5.31408,5.31225,5.31404,22000000.0
2009-07-13 22:02:00,5.31349,5.31375,5.31252,5.31253,11000000.0
2009-07-13 22:03:00,5.3125,5.31369,5.31108,5.31344,16000000.0
2009-07-13 22:04:00,5.31116,5.31298,5.31116,5.31239,12000000.0
2009-07-13 22:05:00,5.31327,5.31427,5.31278,5.31397,7000000.0
2009-07-13 22:06:00,5.31359,5.31432,5.3131,5.31407,15000000.0
2009-07-13 22:07:00,5.3141,5.31456,5.31284,5.31405,19000000.0
2009-07-13 22:08:00,5.31258,5.31381,5.3123,5.31319,11000000.0
2009-07-13 22:09:00,5.31309,5.31328,5.31192,5.31294,10000000.0
2009-07-13 22:10:00,5.31393,5.31411,5.31248,5.31379,10000000.0
2009-07-13 22:11:00,5.31484,5.31543,5.31325,5.31405,18000000.0
2009-07-13 22:12:00,5.31454,5.31493,5.31343,5.31415,11000000.0
2009-07-13 22:13:00,5.31393,5.31528,5.31335,5.31528,14000000.0
2009-07-13 22:14:00,5.31571,5.31571,5.31403,5.31443,24000000.0
2009-07-13 22:15:00,5.31452,5.31522,5.31411,5.31442,13000000.0
2009-07-13 22:16:00,5.31458,5.31579,5.31397,5.31527,13000000.0
2009-07-13 22:17:00,5.31654,5.31708,5.31512,5.31667,8000000.0
2009-07-13 22:18:00,5.31594,5.31735,5.31591,5.31668,13000000.0
2009-07-13 22:19:00,5.3163,5.31717,5.31593,5.31714,14000000.0
2009-07-13 22:20:00,5.3169,5.31756,5.31619,5.31632,21000000.0
2009-07-13 22:21:00,5.31621,5.31735,5.31527,5.31649,13000000.0
2009-07-13 22:22:00,5.31647,5.31704,5.31589,5.31647,12000000.0
2009-07-13 22:23:00,5.31641,5.31761,5.31621,5.3167,18000000.0
2009-07-13 22:24:00,5.31689,5.31721,5.31548,5.31668,14000000.0
2009-07-13 22:25:00,5.31621,5.31741,5.31552,5.31576,13000000.0
2009-07-13 22:26:00,5.31653,5.31739,5.31552,5.31552,13000000.0
2009-07-13 22:27:00,5.31717,5.31734,5.31548,5.31548,16000000.0
2009-07-13 22:28:00,5.3166,5.31715,5.31605,5.31658,13000000.0
2009-07-13 22:29:00,5.31639,5.31743,5.31628,5.31679,21000000.0
2009-07-13 22:30:00,5.31741,5.31749,5.31636,5.31722,17000000.0
2009-07-13 22:31:00,5.31713,5.31742,5.31598,5.31598,10000000.0
2009-07-13 22:32:00,5.31681,5.31694,5.31597,5.31676,13000000.0
2009-07-13 22:33:00,5.31637,5.31734,5.31588,5.31654,13000000.0
2009-07-13 22:34:00,5.31675,5.31719,5.31628,5.31646,13000000.0
2009-07-13 22:35:00,5.31733,5.31768,5.31585,5.31585,19000000.0
2009-07-13 22:36:00,5.31636,5.31708,5.31615,5.317,14000000.0
2009-07-13 22:37:00,5.31635,5.31809,5.31602,5.31809,17000000.0
2009-07-13 22:38:00,5.31787,5.31787,5.31644,5.31646,9000000.0
2009-07-13 22:39:00,5.31571,5.31686,5.31521,5.31521,20000000.0
2009-07-13 22:40:00,5.31616,5.31707,5.31563,5.31608,13000000.0
2009-07-13 22:41:00,5.31578,5.31624,5.31483,5.31483,13000000.0
2009-07-13 22:42:00,5.3155,5.31628,5.31488,5.31555,10000000.0
2009-07-13 22:43:00,5.31598,5.31684,5.31572,5.31609,15000000.0
2009-07-13 22:44:00,5.31588,5.3166,5.31494,5.31575,16000000.0
2009-07-13 22:45:00,5.31706,5.31797,5.31601,5.31707,14000000.0
2009-07-13 22:46:00,5.3162,5.31759,5.316,5.31736,12000000.0
2009-07-13 22:47:00,5.31687,5.31763,5.31624,5.31738,7000000.0
2009-07-13 22:48:00,5.3161,5.31857,5.3161,5.31704,16000000.0
2009-07-13 22:49:00,5.31774,5.31823,5.31718,5.31777,10000000.0
2009-07-13 22:50:00,5.31738,5.31816,5.31696,5.31804,15000000.0
2009-07-13 22:51:00,5.31772,5.31904,5.31686,5.31854,17000000.0
2009-07-13 22:52:00,5.3186,5.31878,5.31778,5.31842,10000000.0
2009-07-13 22:53:00,5.31911,5.32072,5.3175,5.32072,20000000.0
2009-07-13 22:54:00,5.31982,5.32071,5.31924,5.31924,10000000.0
2009-07-13 22:55:00,5.32002,5.32111,5.31895,5.31908,12000000.0
2009-07-13 22:56:00,5.32013,5.32088,5.31952,5.31961,9000000.0
2009-07-13 22:57:00,5.32084,5.32084,5.3195,5.3195,18000000.0
2009-07-13 22:58:00,5.32038,5.32077,5.31962,5.32019,13000000.0
2009-07-13 22:59:00,5.32083,5.32083,5.31965,5.32047,10000000.0
2009-07-13 23:00:00,5.31968,5.32111,5.31935,5.31977,17000000.0
2009-07-13 23:01:00,5.32027,5.3206,5.31948,5.3203,13000000.0
2009-07-13 23:02:00,5.31946,5.32117,5.31943,5.32117,7000000.0
2009-07-13 23:03:00,5.32118,5.32177,5.31995,5.32036,16000000.0
2009-07-13 23:04:00,5.31968,5.32147,5.31953,5.32147,12000000.0
2009-07-13 23:05:00,5.32066,5.32079,5.31912,5.31923,11000000.0
2009-07-13 23:06:00,5.32037,5.32104,5.3191,5.31971,11000000.0
2009-07-13 23:07:00,5.32073,5.32116,5.31935,5.32116,13000000.0
2009-07-13 23:08:00,5.32025,5.32149,5.31945,5.32048,20000000.0
2009-07-13 23:09:00,5.31958,5.32119,5.31958,5.32055,16000000.0
2009-07-13 23:10:00,5.32039,5.32151,5.31987,5.31987,16000000.0
2009-07-13 23:11:00,5.32159,5.32161,5.31987,5.32055,10000000.0
2009-07-13 23:12:00,5.32076,5.32141,5.3189,5.3189,12000000.0
2009-07-13 23:13:00,5.31992,5.32108,5.31928,5.32038,16000000.0
2009-07-13 23:14:00,5.32015,5.32067,5.31943,5.31983,9000000.0
2009-07-13 23:15:00,5.32017,5.32071,5.31982,5.32043,9000000.0
2009-07-13 23:16:00,5.3205,5.32067,5.32017,5.32017,18000000.0
2009-07-13 23:17:00,5.32083,5.32103,5.32007,5.3203,8000000.0
2009-07-13 23:18:00,5.32137,5.32137,5.31936,5.32008,10000000.0
2009-07-13 23:19:00,5.31993,5.32057,5.31956,5.31956,9000000.0
2009-07-13 23:20:00,5.32013,5.32086,5.31928,5.31966,17000000.0
2009-07-13 23:21:00,5.32066,5.32084,5.3194,5.31996,11000000.0
2009-07-13 23:22:00,5.31966,5.32068,5.31931,5.3206,12000000.0
2009-07-13 23:23:00,5.32056,5.32101,5.31997,5.31997,12000000.0
2009-07-13 23:24:00,5.31959,5.32097,5.31946,5.31975,12000000.0
2009-07-13 23:25:00,5.32028,5.32035,5.31923,5.31923,9000000.0
2009-07-13 23:26:00,5.32003,5.32003,5.31906,5.31955,14000000.0
2009-07-13 23:27:00,5.32026,5.32071,5.31939,5.31974,17000000.0
2009-07-13 23:28:00,5.31965,5.32054,5.31898,5.31912,15000000.0
2009-07-13 23:29:00,5.31958,5.31984,5.3193,5.31971,11000000.0
2009-07-13 23:30:00,5.31932,5.32047,5.31904,5.31914,14000000.0
2009-07-13 23:31:00,5.32024,5.32024,5.31943,5.31977,7000000.0
2009-07-13 23:32:00,5.31998,5.32072,5.31921,5.31986,15000000.0
2009-07-13 23:33:00,5.32011,5.32046,5.31942,5.31961,7000000.0
2009-07-13 23:34:00,5.31921,5.3203,5.31921,5.3202,10000000.0
2009-07-13 23:35:00,5.32029,5.32029,5.31964,5.31964,12000000.0
2009-07-13 23:36:00,5.31976,5.32015,5.31872,5.319,10000000.0
2009-07-13 23:37:00,5.31951,5.32055,5.31871,5.31945,14000000.0
2009-07-13 23:38:00,5.31958,5.32023,5.31875,5.31971,17000000.0
2009-07-13 23:39:00,5.31879,5.31962,5.31823,5.31935,9000000.0
2009-07-13 23:40:00,5.32004,5.32015,5.31827,5.31974,12000000.0
2009-07-13 23:41:00,5.31958,5.32022,5.31958,5.31991,9000000.0
2009-07-13 23:42:00,5.32035,5.32035,5.3191,5.31917,15000000.0
2009-07-13 23:43:00,5.31993,5.3202,5.3178,5.31977,13000000.0
2009-07-13 23:44:00,5.31988,5.32029,5.31838,5.3187,8000000.0
2009-07-13 23:45:00,5.31876,5.32008,5.31829,5.31956,12000000.0
2009-07-13 23:46:00,5.31934,5.31957,5.31793,5.31872,20000000.0
2009-07-13 23:47:00,5.31764,5.31933,5.31764,5.31907,19000000.0
2009-07-13 23:48:00,5.31889,5.31962,5.31474,5.31962,14000000.0
2009-07-13 23:49:00,5.31983,5.31995,5.31802,5.31972,12000000.0
2009-07-13 23:50:00,5.31955,5.31976,5.31823,5.31971,10000000.0
2009-07-13 23:51:00,5.31868,5.31949,5.31768,5.31883,14000000.0
2009-07-13 23:52:00,5.31807,5.31922,5.31775,5.31865,13000000.0
2009-07-13 23:53:00,5.31843,5.31906,5.31782,5.31854,16000000.0
2009-07-13 23:54:00,5.31789,5.31892,5.31714,5.31788,13000000.0
2009-07-13 23:55:00,5.31816,5.31907,5.31687,5.31791,16000000.0
2009-07-13 23:56:00,5.3169,5.31801,5.31597,5.31765,12000000.0
2009-07-13 23:57:00,5.31707,5.31789,5.31661,5.31728,14000000.0
2009-07-13 23:58:00,5.31835,5.31835,5.31514,5.31686,16000000.0
2009-07-13 23:59:00,5.31699,5.31744,5.31566,5.3165,12000000.0
2009-07-14 00:00:00,5.31625,5.31697,5.31548,5.31548,17000000.0
2009-07-14 00:01:00,5.31614,5.31621,5.31474,5.31526,12000000.0
2009-07-14 00:02:00,5.31445,5.31665,5.31445,5.31593,11000000.0
2009-07-14 00:03:00,5.31636,5.31658,5.31485,5.31617,7000000.0
2009-07-14 00:04:00,5.31589,5.3175,5.31589,5.31693,16000000.0
2009-07-14 00:05:00,5.31695,5.31791,5.31623,5.31744,17000000.0
2009-07-14 00:06:00,5.31806,5.31839,5.31736,5.31816,10000000.0
2009-07-14 00:07:00,5.318,5.31859,5.31738,5.31859,19000000.0
2009-07-14 00:08:00,5.31761,5.31852,5.31737,5.3185,9000000.0
2009-07-14 00:09:00,5.31834,5.3187,5.31815,5.3187,19000000.0
2009-07-14 00:10:00,5.31876,5.31911,5.31762,5.31843,16000000.0
2009-07-14 00:11:00,5.31868,5.31892,5.3172,5.31892,9000000.0
2009-07-14 00:12:00,5.31812,5.31868,5.31754,5.31868,11000000.0
2009-07-14 00:13:00,5.3176,5.31832,5.31722,5.31801,8000000.0
2009-07-14 00:14:00,5.31781,5.31861,5.31742,5.31861,9000000.0
2009-07-14 00:15:00,5.31783,5.31821,5.31651,5.31721,15000000.0
2009-07-14 00:16:00,5.31732,5.31805,5.31665,5.31805,18000000.0
2009-07-14 00:17:00,5.31767,5.31797,5.31697,5.31791,21000000.0
2009-07-14 00:18:00,5.31714,5.31873,5.3169,5.3169,16000000.0
2009-07-14 00:19:00,5.31742,5.3185,5.31725,5.3185,12000000.0
2009-07-14 00:20:00,5.31853,5.31872,5.31683,5.31683,13000000.0
2009-07-14 00:21:00,5.31754,5.31837,5.31621,5.3179,13000000.0
2009-07-14 00:22:00,5.31749,5.31812,5.3167,5.31766,13000000.0
2009-07-14 00:23:00,5.31747,5.31784,5.31727,5.31731,11000000.0
2009-07-14 00:24:00,5.31757,5.31765,5.31745,5.31765,10000000.0
2009-07-14 00:25:00,5.31702,5.31767,5.31693,5.31741,16000000.0
2009-07-14 00:26:00,5.31661,5.31772,5.31596,5.31741,13000000.0
2009-07-14 00:27:00,5.31683,5.31746,5.31604,5.31699,16000000.0
2009-07-14 00:28:00,5.31699,5.31737,5.31674,5.31737,13000000.0
2009-07-14 00:29:00,5.31661,5.31775,5.31588,5.31588,10000000.0
2009-07-14 00:30:00,5.31743,5.31806,5.3167,5.31718,15000000.0
2009-07-14 00:31:00,5.31683,5.31748,5.31677,5.31693,18000000.0
2009-07-14 00:32:00,5.31698,5.31774,5.31679,5.31695,14000000.0
2009-07-14 00:33:00,5.31756,5.31803,5.31669,5.31747,13000000.0
2009-07-14 00:34:00,5.31689,5.31782,5.31641,5.31776,11000000.0
2009-07-14 00:35:00,5.3167,5.31762,5.31552,5.31681,13000000.0
2009-07-14 00:36:00,5.31627,5.31672,5.31522,5.31608,12000000.0
2009-07-14 00:37:00,5.31529,5.3165,5.31529,5.31613,10000000.0
2009-07-14 00:38:00,5.31533,5.31572,5.31448,5.31549,11000000.0
2009-07-14 00:39:00,5.3148,5.31628,5.31446,5.3147,16000000.0
2009-07-14 00:40:00,5.31653,5.31653,5.31437,5.31568,10000000.0
2009-07-14 00:41:00,5.31447,5.31486,5.31331,5.31432,15000000.0
2009-07-14 00:42:00,5.3135,5.3143,5.31268,5.31427,10000000.0
2009-07-14 00:43:00,5.31411,5.31431,5.31332,5.31428,8000000.0
2009-07-14 00:44:00,5.31427,5.31512,5.31356,5.3151,7000000.0
2009-07-14 00:45:00,5.31508,5.31508,5.31376,5.31436,10000000.0
2009-07-14 00:46:00,5.315,5.3161,5.31393,5.31607,18000000.0
2009-07-14 00:47:00,5.31447,5.31573,5.31408,5.3156,18000000.0
2009-07-14 00:48:00,5.3154,5.31584,5.31458,5.31487,15000000.0
2009-07-14 00:49:00,5.31479,5.31576,5.31464,5.31576,19000000.0
2009-07-14 00:50:00,5.31442,5.31494,5.31321,5.31481,15000000.0
2009-07-14 00:51:00,5.31283,5.31463,5.3119,5.3128,12000000.0
2009-07-14 00:52:00,5.31305,5.3141,5.31227,5.31369,15000000.0
2009-07-14 00:53:00,5.31386,5.31458,5.31297,5.31419,9000000.0
2009-07-14 00:54:00,5.31417,5.31468,5.31324,5.31404,17000000.0
2009-07-14 00:55:00,5.31459,5.31459,5.31341,5.31401,11000000.0
2009-07-14 00:56:00,5.31356,5.3144,5.31262,5.31357,23000000.0
2009-07-14 00:57:00,5.31371,5.3158,5.31358,5.3158,11000000.0
2009-07-14 00:58:00,5.31629,5.31704,5.31556,5.31702,11000000.0
2009-07-14 00:59:00,5.31745,5.31775,5.31659,5.31705,11000000.0
2009-07-14 01:00:00,5.31747,5.31747,5.31565,5.31661,14000000.0
2009-07-14 01:01:00,5.31652,5.31657,5.31571,5.31644,9000000.0
2009-07-14 01:02:00,5.31573,5.31627,5.3142,5.31464,13000000.0
2009-07-14 01:03:00,5.31516,5.31571,5.31455,5.31542,18000000.0
2009-07-14 01:04:00,5.3149,5.31536,5.31418,5.31536,11000000.0
2009-07-14 01:05:00,5.31385,5.31503,5.31355,5.31452,13000000.0
2009-07-14 01:06:00,5.31528,5.31579,5.31479,5.31556,9000000.0
2009-07-14 01:07:00,5.31562,5.31562,5.31332,5.31387,15000000.0
2009-07-14 01:08:00,5.3135,5.31521,5.31332,5.31471,15000000.0
2009-07-14 01:09:00,5.31452,5.31584,5.3141,5.31456,14000000.0
2009-07-14 01:10:00,5.31544,5.31544,5.31331,5.31441,13000000.0
2009-07-14 01:11:00,5.31332,5.31446,5.31295,5.31446,7000000.0
2009-07-14 01:12:00,5.31328,5.31387,5.31141,5.31253,17000000.0
2009-07-14 01:13:00,5.31166,5.31278,5.31101,5.31196,18000000.0
2009-07-14 01:14:00,5.3113,5.31223,5.31039,5.31092,14000000.0
2009-07-14 01:15:00,5.31102,5.31174,5.31043,5.31174,10000000.0
2009-07-14 01:16:00,5.31204,5.31223,5.31034,5.31116,18000000.0
2009-07-14 01:17:00,5.31145,5.31182,5.31029,5.31164,16000000.0
2009-07-14 01:18:00,5.31143,5.31143,5.30916,5.30916,13000000.0
2009-07-14 01:19:00,5.31035,5.31134,5.30955,5.31134,12000000.0
2009-07-14 01:20:00,5.31074,5.31091,5.30917,5.31076,15000000.0
2009-07-14 01:21:00,5.30998,5.31064,5.30898,5.31055,14000000.0
2009-07-14 01:22:00,5.31016,5.31103,5.30945,5.31059,13000000.0
2009-07-14 01:23:00,5.31023,5.31154,5.30981,5.31127,14000000.0
2009-07-14 01:24:00,5.31146,5.31179,5.31019,5.31168,15000000.0
2009-07-14 01:25:00,5.3119,5.31246,5.31019,5.31169,17000000.0
2009-07-14 01:26:00,5.31197,5.31238,5.31073,5.31169,14000000.0
2009-07-14 01:27:00,5.31203,5.31306,5.31114,5.31304,13000000.0
2009-07-14 01:28:00,5.31249,5.31321,5.31193,5.31321,9000000.0
2009-07-14 01:29:00,5.31282,5.31374,5.31272,5.31307,11000000.0
2009-07-14 01:30:00,5.31231,5.31396,5.31207,5.31396,20000000.0
2009-07-14 01:31:00,5.31345,5.31382,5.31224,5.31373,9000000.0
2009-07-14 01:32:00,5.31182,5.31345,5.31177,5.31345,7000000.0
2009-07-14 01:33:00,5.31293,5.31344,5.31293,5.31344,13000000.0
2009-07-14 01:34:00,5.3125,5.31276,5.31115,5.31242,10000000.0
2009-07-14 01:35:00,5.31184,5.31186,5.31072,5.31082,17000000.0
2009-07-14 01:36:00,5.31164,5.31186,5.30962,5.31035,16000000.0
2009-07-14 01:37:00,5.30992,5.31107,5.30894,5.31089,13000000.0
2009-07-14 01:38:00,5.31061,5.31138,5.30981,5.31049,15000000.0
2009-07-14 01:39:00,5.31082,5.31125,5.30982,5.31095,13000000.0
2009-07-14 01:40:00,5.31128,5.3113,5.30984,5.31058,14000000.0
2009-07-14 01:41:00,5.31054,5.31189,5.31053,5.31158,12000000.0
2009-07-14 01:42:00,5.31166,5.31198,5.31048,5.31111,14000000.0
2009-07-14 01:43:00,5.31176,5.31196,5.31074,5.31102,18000000.0
2009-07-14 01:44:00,5.3127,5.31337,5.31104,5.31234,12000000.0
2009-07-14 01:45:00,5.31209,5.3135,5.31175,5.3125,19000000.0
2009-07-14 01:46:00,5.3133,5.31347,5.31182,5.31293,15000000.0
2009-07-14 01:47:00,5.31342,5.31344,5.31225,5.31328,10000000.0
2009-07-14 01:48:00,5.31257,5.31341,5.31219,5.31339,14000000.0
2009-07-14 01:49:00,5.31323,5.31339,5.31191,5.31258,16000000.0
2009-07-14 01:50:00,5.31248,5.31502,5.31186,5.31502,18000000.0
2009-07-14 01:51:00,5.31351,5.31514,5.31296,5.31439,16000000.0
2009-07-14 01:52:00,5.31486,5.31628,5.31422,5.31482,10000000.0
2009-07-14 01:53:00,5.31509,5.31549,5.31407,5.31495,15000000.0
2009-07-14 01:54:00,5.31491,5.31545,5.31381,5.31545,14000000.0
2009-07-14 01:55:00,5.31498,5.31564,5.31368,5.31534,14000000.0
2009-07-14 01:56:00,5.31596,5.31596,5.31411,5.31468,8000000.0
2009-07-14 01:57:00,5.31296,5.315,5.31296,5.315,10000000.0
2009-07-14 01:58:00,5.31348,5.31459,5.3119,5.3119,21000000.0
2009-07-14 01:59:00,5.31246,5.31246,5.30935,5.31065,16000000.0
2009-07-14 02:00:00,5.31097,5.31105,5.31085,5.31085,11000000.0
2009-07-14 02:01:00,5.30949,5.31009,5.30874,5.31009,11000000.0
2009-07-14 02:02:00,5.31056,5.31356,5.31007,5.31248,13000000.0
2009-07-14 02:03:00,5.31206,5.31245,5.31056,5.31245,8000000.0
2009-07-14 02:04:00,5.31172,5.31312,5.31149,5.31252,18000000.0
2009-07-14 02:05:00,5.31263,5.31275,5.3111,5.31225,14000000.0
2009-07-14 02:06:00,5.31231,5.31275,5.31129,5.31275,18000000.0
2009-07-14 02:07:00,5.3118,5.31233,5.30997,5.31226,12000000.0
2009-07-14 02:08:00,5.31218,5.31429,5.31065,5.3137,12000000.0
2009-07-14 02:09:00,5.31458,5.31458,5.31133,5.31212,11000000.0
2009-07-14 02:10:00,5.31199,5.31199,5.31016,5.31169,10000000.0
2009-07-14 02:11:00,5.31156,5.31247,5.31029,5.31247,16000000.0
2009-07-14 02:12:00,5.31206,5.31235,5.31067,5.31197,17000000.0
2009-07-14 02:13:00,5.31195,5.3127,5.31123,5.3127,9000000.0
2009-07-14 02:14:00,5.31252,5.31348,5.31149,5.31328,16000000.0
2009-07-14 02:15:00,5.31162,5.31242,5.31067,5.31182,15000000.0
2009-07-14 02:16:00,5.31211,5.31211,5.30939,5.31073,16000000.0
2009-07-14 02:17:00,5.31087,5.3117,5.3097,5.3114,14000000.0
2009-07-14 02:18:00,5.31187,5.31287,5.31096,5.31205,16000000.0
2009-07-14 02:19:00,5.31161,5.31239,5.31067,5.31239,11000000.0
2009-07-14 02:20:00,5.31195,5.31325,5.31152,5.31325,10000000.0
2009-07-14 02:21:00,5.31194,5.31302,5.31118,5.31241,18000000.0
2009-07-14 02:22:00,5.31226,5.31323,5.31159,5.31323,15000000.0
2009-07-14 02:23:00,5.31211,5.31307,5.31156,5.31267,16000000.0
2009-07-14 02:24:00,5.31203,5.3129,5.31098,5.31264,12000000.0
2009-07-14 02:25:00,5.30994,5.31215,5.30977,5.31129,18000000.0
2009-07-14 02:26:00,5.31165,5.31242,5.31096,5.31229,8000000.0
2009-07-14 02:27:00,5.31292,5.31333,5.3112,5.31217,12000000.0
2009-07-14 02:28:00,5.31138,5.31197,5.31031,5.31171,15000000.0
2009-07-14 02:29:00,5.31209,5.3121,5.31055,5.3121,15000000.0
2009-07-14 02:30:00,5.31158,5.31158,5.30997,5.31084,19000000.0
2009-07-14 02:31:00,5.31047,5.31117,5.31001,5.31096,13000000.0
2009-07-14 02:32:00,5.30983,5.31069,5.30868,5.30905,17000000.0
2009-07-14 02:33:00,5.3091,5.30958,5.30857,5.30909,10000000.0
2009-07-14 02:34:00,5.30982,5.31026,5.30891,5.30977,11000000.0
2009-07-14 02:35:00,5.30957,5.31055,5.30859,5.31053,14000000.0
2009-07-14 02:36:00,5.31,5.31036,5.30982,5.30982,13000000.0
2009-07-14 02:37:00,5.30979,5.3098,5.30894,5.30932,9000000.0
2009-07-14 02:38:00,5.31002,5.311,5.30937,5.30937,12000000.0
2009-07-14 02:39:00,5.31033,5.31054,5.30977,5.31007,11000000.0
2009-07-14 02:40:00,5.31027,5.31164,5.30972,5.31113,19000000.0
2009-07-14 02:41:00,5.31035,5.31063,5.30948,5.31063,12000000.0
2009-07-14 02:42:00,5.31084,5.31084,5.30972,5.31028,11000000.0
2009-07-14 02:43:00,5.31098,5.31098,5.30997,5.31043,12000000.0
2009-07-14 02:44:00,5.31144,5.31174,5.31071,5.31151,9000000.0
2009-07-14 02:45:00,5.31223,5.3127,5.31122,5.31269,13000000.0
2009-07-14 02:46:00,5.31247,5.31398,5.31225,5.31361,11000000.0
2009-07-14 02:47:00,5.31417,5.31444,5.31239,5.31383,10000000.0
2009-07-14 02:48:00,5.31339,5.31545,5.31332,5.31545,11000000.0
2009-07-14 02:49:00,5.31538,5.31612,5.31436,5.31541,10000000.0
2009-07-14 02:50:00,5.31621,5.31655,5.31422,5.31497,17000000.0
2009-07-14 02:51:00,5.31498,5.317,5.31482,5.31538,15000000.0
2009-07-14 02:52:00,5.31416,5.31538,5.31362,5.31481,13000000.0
2009-07-14 02:53:00,5.31478,5.3151,5.31347,5.31427,12000000.0
2009-07-14 02:54:00,5.31359,5.31743,5.31359,5.31743,13000000.0
2009-07-14 02:55:00,5.31871,5.31947,5.31734,5.31897,13000000.0
2009-07-14 02:56:00,5.31897,5.3193,5.31742,5.3193,13000000.0
2009-07-14 02:57:00,5.3184,5.32002,5.31749,5.32002,10000000.0
2009-07-14 02:58:00,5.32073,5.32073,5.3183,5.32008,15000000.0
2009-07-14 02:59:00,5.31986,5.31986,5.3181,5.3181,12000000.0
2009-07-14 03:00:00,5.31963,5.32028,5.31806,5.31939,17000000.0
2009-07-14 03:01:00,5.32026,5.32124,5.31998,5.32104,9000000.0
2009-07-14 03:02:00,5.32113,5.32241,5.32049,5.32241,15000000.0
2009-07-14 03:03:00,5.32098,5.32217,5.31997,5.31997,14000000.0
2009-07-14 03:04:00,5.32063,5.32131,5.32015,5.32128,11000000.0
2009-07-14 03:05:00,5.32138,5.32142,5.31955,5.31956,12000000.0
2009-07-14 03:06:00,5.32022,5.32028,5.31881,5.32025,12000000.0
2009-07-14 03:07:00,5.31987,5.32173,5.31947,5.32033,18000000.0
2009-07-14 03:08:00,5.32168,5.32206,5.31961,5.32092,9000000.0
2009-07-14 03:09:00,5.32054,5.32116,5.31988,5.32054,9000000.0
2009-07-14 03:10:00,5.32156,5.32211,5.32015,5.32211,11000000.0
2009-07-14 03:11:00,5.32145,5.32239,5.32066,5.32107,16000000.0
2009-07-14 03:12:00,5.32192,5.32197,5.32097,5.32197,8000000.0
2009-07-14 03:13:00,5.3218,5.32329,5.32117,5.3219,12000000.0
2009-07-14 03:14:00,5.32141,5.32275,5.321,5.321,16000000.0
2009-07-14 03:15:00,5.32191,5.32212,5.32054,5.32133,10000000.0
2009-07-14 03:16:00,5.322,5.32268,5.32111,5.32201,16000000.0
2009-07-14 03:17:00,5.32092,5.32268,5.32084,5.32139,16000000.0
2009-07-14 03:18:00,5.32221,5.32222,5.32131,5.32154,9000000.0
2009-07-14 03:19:00,5.32084,5.32178,5.32045,5.32175,10000000.0
2009-07-14 03:20:00,5.32028,5.32121,5.31912,5.3203,20000000.0
2009-07-14 03:21:00,5.31914,5.32103,5.31914,5.32097,18000000.0
2009-07-14 03:22:00,5.31973,5.32197,5.31955,5.32187,15000000.0
2009-07-14 03:23:00,5.32201,5.32263,5.32091,5.32198,15000000.0
2009-07-14 03:24:00,5.32131,5.32274,5.32131,5.32247,12000000.0
2009-07-14 03:25:00,5.3214,5.32218,5.31969,5.32048,15000000.0
2009-07-14 03:26:00,5.3214,5.32221,5.32061,5.32221,19000000.0
2009-07-14 03:27:00,5.32076,5.32283,5.32076,5.32282,8000000.0
2009-07-14 03:28:00,5.32214,5.32234,5.32105,5.32169,13000000.0
2009-07-14 03:29:00,5.32136,5.32315,5.3212,5.32315,9000000.0
2009-07-14 03:30:00,5.32336,5.32336,5.32203,5.32276,17000000.0
2009-07-14 03:31:00,5.32252,5.3237,5.32186,5.3237,7000000.0
2009-07-14 03:32:00,5.32294,5.32294,5.32087,5.32155,15000000.0
2009-07-14 03:33:00,5.32157,5.32269,5.32136,5.32234,14000000.0
2009-07-14 03:34:00,5.32332,5.32388,5.32187,5.32388,13000000.0
2009-07-14 03:35:00,5.32308,5.32349,5.32232,5.323,9000000.0
2009-07-14 03:36:00,5.32263,5.32273,5.32147,5.32161,13000000.0
2009-07-14 03:37:00,5.32283,5.32283,5.32076,5.3218,13000000.0
2009-07-14 03:38:00,5.32191,5.32199,5.32009,5.32189,14000000.0
2009-07-14 03:39:00,5.32164,5.32227,5.32085,5.32144,11000000.0
2009-07-14 03:40:00,5.32088,5.32202,5.32078,5.32175,12000000.0
2009-07-14 03:41:00,5.32233,5.32322,5.32111,5.32213,19000000.0
2009-07-14 03:42:00,5.3221,5.32249,5.32171,5.32218,10000000.0
2009-07-14 03:43:00,5.32273,5.32299,5.3212,5.32265,12000000.0
2009-07-14 03:44:00,5.32162,5.32273,5.32135,5.32223,12000000.0
2009-07-14 03:45:00,5.32214,5.32239,5.32077,5.32202,14000000.0
2009-07-14 03:46:00,5.32081,5.32131,5.32019,5.32093,13000000.0
2009-07-14 03:47:00,5.32066,5.32137,5.32,5.32109,9000000.0
2009-07-14 03:48:00,5.31931,5.32128,5.31931,5.32065,8000000.0
2009-07-14 03:49:00,5.32122,5.32162,5.31941,5.31957,19000000.0
2009-07-14 03:50:00,5.32093,5.32093,5.31934,5.32083,12000000.0
2009-07-14 03:51:00,5.3204,5.32088,5.31892,5.32009,15000000.0
2009-07-14 03:52:00,5.32032,5.32107,5.3195,5.3206,11000000.0
2009-07-14 03:53:00,5.31974,5.32061,5.31907,5.32054,12000000.0
2009-07-14 03:54:00,5.32055,5.32055,5.31906,5.3201,12000000.0
2009-07-14 03:55:00,5.32023,5.32087,5.31916,5.31978,12000000.0
2009-07-14 03:56:00,5.31985,5.32147,5.31952,5.32147,14000000.0
2009-07-14 03:57:00,5.32082,5.32111,5.3196,5.3208,15000000.0
2009-07-14 03:58:00,5.31959,5.32015,5.31844,5.31958,12000000.0
2009-07-14 03:59:00,5.31885,5.31898,5.31722,5.31898,17000000.0
2009-07-14 04:00:00,5.31885,5.31932,5.31729,5.31932,14000000.0
2009-07-14 04:01:00,5.3186,5.31958,5.31788,5.31958,13000000.0
2009-07-14 04:02:00,5.32049,5.32049,5.31828,5.31906,16000000.0
2009-07-14 04:03:00,5.31842,5.31921,5.31787,5.31902,14000000.0
2009-07-14 04:04:00,5.3188,5.31926,5.31705,5.31705,19000000.0
2009-07-14 04:05:00,5.31812,5.31867,5.31763,5.31859,12000000.0
2009-07-14 04:06:00,5.31882,5.31957,5.31766,5.31957,18000000.0
2009-07-14 04:07:00,5.31917,5.32122,5.31865,5.32122,16000000.0
2009-07-14 04:08:00,5.32153,5.32166,5.31939,5.32018,8000000.0
2009-07-14 04:09:00,5.32065,5.32178,5.31958,5.32178,13000000.0
2009-07-14 04:10:00,5.32207,5.32208,5.32006,5.32141,14000000.0
2009-07-14 04:11:00,5.32145,5.32202,5.32046,5.32139,18000000.0
2009-07-14 04:12:00,5.32071,5.32179,5.32007,5.32179,10000000.0
2009-07-14 04:13:00,5.32115,5.32183,5.31987,5.31987,14000000.0
2009-07-14 04:14:00,5.32032,5.32234,5.32002,5.32147,20000000.0
2009-07-14 04:15:00,5.32191,5.32255,5.32071,5.3216,14000000.0
2009-07-14 04:16:00,5.32092,5.32163,5.31995,5.32032,15000000.0
2009-07-14 04:17:00,5.32197,5.3228,5.32039,5.32175,22000000.0
2009-07-14 04:18:00,5.32359,5.32359,5.32227,5.32227,17000000.0
2009-07-14 04:19:00,5.32178,5.32392,5.32127,5.32392,12000000.0
2009-07-14 04:20:00,5.32317,5.32357,5.32236,5.32265,17000000.0
2009-07-14 04:21:00,5.32335,5.32423,5.32256,5.32423,13000000.0
2009-07-14 04:22:00,5.32296,5.32485,5.32281,5.32431,14000000.0
2009-07-14 04:23:00,5.32314,5.32454,5.32282,5.32454,9000000.0
2009-07-14 04:24:00,5.32399,5.32436,5.32251,5.32282,9000000.0
2009-07-14 04:25:00,5.32322,5.3243,5.32279,5.3238,13000000.0
2009-07-14 04:26:00,5.32398,5.32537,5.32361,5.32534,12000000.0
2009-07-14 04:27:00,5.32581,5.32581,5.32376,5.32376,16000000.0
2009-07-14 04:28:00,5.32448,5.32509,5.32353,5.32509,11000000.0
2009-07-14 04:29:00,5.32405,5.32524,5.32308,5.32481,20000000.0
2009-07-14 04:30:00,5.32429,5.32462,5.32209,5.32462,16000000.0
2009-07-14 04:31:00,5.32314,5.32486,5.32286,5.32407,12000000.0
2009-07-14 04:32:00,5.32463,5.32544,5.32394,5.3253,11000000.0
2009-07-14 04:33:00,5.32495,5.32538,5.32349,5.32375,14000000.0
2009-07-14 04:34:00,5.32424,5.32482,5.32358,5.32358,11000000.0
2009-07-14 04:35:00,5.32339,5.32535,5.32339,5.32535,14000000.0
2009-07-14 04:36:00,5.32463,5.32514,5.32374,5.32418,11000000.0
2009-07-14 04:37:00,5.32352,5.3249,5.32292,5.32355,15000000.0
2009-07-14 04:38:00,5.32363,5.32423,5.32273,5.32405,7000000.0
2009-07-14 04:39:00,5.32327,5.32411,5.32213,5.32363,19000000.0
2009-07-14 04:40:00,5.32356,5.32392,5.32245,5.32302,14000000.0
2009-07-14 04:41:00,5.32401,5.32536,5.32306,5.32493,12000000.0
2009-07-14 04:42:00,5.32419,5.32446,5.32331,5.32446,11000000.0
2009-07-14 04:43:00,5.32422,5.32531,5.32362,5.32464,15000000.0
2009-07-14 04:44:00,5.32466,5.32643,5.32415,5.32601,13000000.0
2009-07-14 04:45:00,5.32579,5.32605,5.32405,5.32605,19000000.0
2009-07-14 04:46:00,5.32543,5.32555,5.32398,5.32398,14000000.0
2009-07-14 04:47:00,5.32405,5.32559,5.32405,5.32559,7000000.0
2009-07-14 04:48:00,5.32492,5.32565,5.32405,5.32495,14000000.0
2009-07-14 04:49:00,5.32616,5.32663,5.32502,5.32591,12000000.0
2009-07-14 04:50:00,5.32643,5.32697,5.32532,5.326,9000000.0
2009-07-14 04:51:00,5.32625,5.3268,5.32518,5.32679,16000000.0
2009-07-14 04:52:00,5.32619,5.32662,5.32533,5.32622,14000000.0
2009-07-14 04:53:00,5.32557,5.32672,5.32542,5.32581,12000000.0
2009-07-14 04:54:00,5.3268,5.32705,5.32569,5.32672,9000000.0
2009-07-14 04:55:00,5.32602,5.32682,5.32504,5.32571,19000000.0
2009-07-14 04:56:00,5.3261,5.32669,5.32493,5.3258,17000000.0
2009-07-14 04:57:00,5.3258,5.32651,5.32521,5.32637,15000000.0
2009-07-14 04:58:00,5.32623,5.32643,5.32493,5.32493,7000000.0
2009-07-14 04:59:00,5.32664,5.32664,5.32524,5.32601,10000000.0
2009-07-14 05:00:00,5.32592,5.32646,5.32551,5.32582,19000000.0
2009-07-14 05:01:00,5.32628,5.32628,5.32464,5.32464,8000000.0
2009-07-14 05:02:00,5.3255,5.32629,5.32474,5.32599,8000000.0
2009-07-14 05:03:00,5.32617,5.32617,5.32469,5.3253,13000000.0
2009-07-14 05:04:00,5.32541,5.32618,5.32465,5.32618,16000000.0
2009-07-14 05:05:00,5.32549,5.32603,5.32457,5.32569,17000000.0
2009-07-14 05:06:00,5.32488,5.32628,5.3245,5.32628,15000000.0
2009-07-14 05:07:00,5.32636,5.32636,5.32538,5.32625,9000000.0
2009-07-14 05:08:00,5.32517,5.3255,5.32337,5.3236,14000000.0
2009-07-14 05:09:00,5.32526,5.32537,5.32364,5.32379,15000000.0
2009-07-14 05:10:00,5.32412,5.32508,5.32378,5.32387,13000000.0
2009-07-14 05:11:00,5.32449,5.32486,5.32372,5.32436,13000000.0
2009-07-14 05:12:00,5.32468,5.32488,5.32351,5.3243,15000000.0
2009-07-14 05:13:00,5.32341,5.32395,5.3223,5.32395,14000000.0
2009-07-14 05:14:00,5.32435,5.32542,5.32343,5.32343,13000000.0
2009-07-14 05:15:00,5.32325,5.32426,5.32257,5.32376,15000000.0
2009-07-14 05:16:00,5.32409,5.32409,5.32252,5.32383,12000000.0
2009-07-14 05:17:00,5.32244,5.32317,5.32155,5.32282,13000000.0
2009-07-14 05:18:00,5.3233,5.32356,5.32195,5.32336,14000000.0
2009-07-14 05:19:00,5.32299,5.32387,5.32262,5.32303,9000000.0
2009-07-14 05:20:00,5.32382,5.32398,5.3226,5.32279,12000000.0
2009-07-14 05:21:00,5.32239,5.32386,5.32239,5.32386,9000000.0
2009-07-14 05:22:00,5.32424,5.32436,5.32319,5.32436,13000000.0
2009-07-14 05:23:00,5.32281,5.32425,5.32281,5.32367,9000000.0
2009-07-14 05:24:00,5.32341,5.32465,5.32316,5.32413,13000000.0
2009-07-14 05:25:00,5.32457,5.3247,5.323,5.32359,10000000.0
2009-07-14 05:26:00,5.32374,5.32407,5.32328,5.32386,11000000.0
2009-07-14 05:27:00,5.32402,5.32422,5.3223,5.32355,20000000.0
2009-07-14 05:28:00,5.32315,5.32342,5.3219,5.32342,11000000.0
2009-07-14 05:29:00,5.32248,5.32303,5.32183,5.32227,8000000.0
2009-07-14 05:30:00,5.32251,5.32251,5.32086,5.32086,13000000.0
2009-07-14 05:31:00,5.32113,5.32113,5.31907,5.31955,12000000.0
2009-07-14 05:32:00,5.32136,5.32182,5.31995,5.32114,14000000.0
2009-07-14 05:33:00,5.32125,5.32175,5.32042,5.32175,10000000.0
2009-07-14 05:34:00,5.32113,5.32187,5.31972,5.32082,14000000.0
2009-07-14 05:35:00,5.32095,5.32095,5.31888,5.32033,16000000.0
2009-07-14 05:36:00,5.32095,5.32098,5.31965,5.32062,11000000.0
2009-07-14 05:37:00,5.3206,5.32144,5.3197,5.32135,14000000.0
2009-07-14 05:38:00,5.32108,5.32108,5.31956,5.32084,12000000.0
2009-07-14 05:39:00,5.32016,5.32109,5.31986,5.32105,16000000.0
2009-07-14 05:40:00,5.32082,5.32106,5.3195,5.31983,15000000.0
2009-07-14 05:41:00,5.31946,5.32011,5.31856,5.32003,11000000.0
2009-07-14 05:42:00,5.3205,5.3205,5.31868,5.31968,20000000.0
2009-07-14 05:43:00,5.32007,5.32007,5.31873,5.31973,13000000.0
2009-07-14 05:44:00,5.32049,5.32049,5.31949,5.32025,10000000.0
2009-07-14 05:45:00,5.32023,5.32069,5.31977,5.32049,9000000.0
2009-07-14 05:46:00,5.32051,5.32115,5.31935,5.32005,24000000.0
2009-07-14 05:47:00,5.32012,5.32078,5.31912,5.31994,16000000.0
2009-07-14 05:48:00,5.32068,5.32068,5.31971,5.32022,8000000.0
2009-07-14 05:49:00,5.32174,5.32178,5.32,5.32029,7000000.0
2009-07-14 05:50:00,5.32111,5.32116,5.32023,5.32086,11000000.0
2009-07-14 05:51:00,5.31979,5.32042,5.31806,5.31952,18000000.0
2009-07-14 05:52:00,5.31894,5.31927,5.31743,5.31743,9000000.0
2009-07-14 05:53:00,5.31903,5.31903,5.31699,5.3179,15000000.0
2009-07-14 05:54:00,5.31634,5.31848,5.31634,5.3176,14000000.0
2009-07-14 05:55:00,5.31842,5.31898,5.31742,5.31866,15000000.0
2009-07-14 05:56:00,5.3193,5.3193,5.31601,5.3182,23000000.0
2009-07-14 05:57:00,5.31799,5.31804,5.31692,5.31798,17000000.0
2009-07-14 05:58:00,5.31811,5.31855,5.31738,5.31855,11000000.0
2009-07-14 05:59:00,5.31761,5.31841,5.31659,5.31765,13000000.0
2009-07-14 06:00:00,5.31849,5.31982,5.31698,5.31982,18000000.0
2009-07-14 06:01:00,5.31959,5.32029,5.31929,5.31929,9000000.0
2009-07-14 06:02:00,5.31961,5.31961,5.31743,5.31903,16000000.0
2009-07-14 06:03:00,5.31885,5.31885,5.31736,5.31855,12000000.0
2009-07-14 06:04:00,5.31961,5.3204,5.31845,5.31974,17000000.0
2009-07-14 06:05:00,5.31948,5.31977,5.31855,5.31922,11000000.0
2009-07-14 06:06:00,5.31901,5.31981,5.31855,5.31971,14000000.0
2009-07-14 06:07:00,5.31903,5.32027,5.31833,5.32006,13000000.0
2009-07-14 06:08:00,5.32023,5.32082,5.3188,5.32047,13000000.0
2009-07-14 06:09:00,5.32003,5.32045,5.31895,5.32017,11000000.0
2009-07-14 06:10:00,5.31853,5.31965,5.31853,5.31952,8000000.0
2009-07-14 06:11:00,5.31884,5.32025,5.31844,5.31969,17000000.0
2009-07-14 06:12:00,5.31857,5.32089,5.31857,5.32083,13000000.0
2009-07-14 06:13:00,5.3201,5.32117,5.3196,5.32095,13000000.0
2009-07-14 06:14:00,5.32084,5.32151,5.32023,5.32135,11000000.0
2009-07-14 06:15:00,5.32139,5.32336,5.32139,5.32244,16000000.0
2009-07-14 06:16:00,5.32103,5.32226,5.32069,5.32205,13000000.0
2009-07-14 06:17:00,5.32214,5.32231,5.32077,5.32219,18000000.0
2009-07-14 06:18:00,5.32129,5.32212,5.32079,5.32186,11000000.0
2009-07-14 06:19:00,5.32191,5.32221,5.32096,5.32165,7000000.0
2009-07-14 06:20:00,5.3206,5.32123,5.31919,5.32049,17000000.0
2009-07-14 06:21:00,5.31914,5.31935,5.31805,5.31917,13000000.0
2009-07-14 06:22:00,5.31939,5.32003,5.31846,5.32003,19000000.0
2009-07-14 06:23:00,5.31859,5.32148,5.31859,5.32044,19000000.0
2009-07-14 06:24:00,5.31986,5.32054,5.31897,5.31969,20000000.0
2009-07-14 06:25:00,5.32042,5.32042,5.31888,5.31888,8000000.0
2009-07-14 06:26:00,5.31933,5.32002,5.3185,5.31988,19000000.0
2009-07-14 06:27:00,5.3189,5.3206,5.3189,5.31955,12000000.0
2009-07-14 06:28:00,5.31947,5.32022,5.31895,5.32022,10000000.0
2009-07-14 06:29:00,5.32,5.32,5.31888,5.31895,10000000.0
2009-07-14 06:30:00,5.31946,5.31974,5.31819,5.31974,12000000.0
2009-07-14 06:31:00,5.31938,5.31939,5.31734,5.31826,15000000.0
2009-07-14 06:32:00,5.3174,5.31768,5.3164,5.31708,11000000.0
2009-07-14 06:33:00,5.31662,5.317,5.31553,5.31691,13000000.0
2009-07-14 06:34:00,5.31656,5.31729,5.31543,5.31543,7000000.0
2009-07-14 06:35:00,5.31589,5.31798,5.31585,5.31798,11000000.0
2009-07-14 06:36:00,5.31738,5.31778,5.31579,5.31601,7000000.0
2009-07-14 06:37:00,5.31629,5.31782,5.31593,5.31755,9000000.0
2009-07-14 06:38:00,5.31766,5.31824,5.31705,5.31708,11000000.0
2009-07-14 06:39:00,5.31637,5.31812,5.31631,5.31796,14000000.0
2009-07-14 06:40:00,5.3165,5.31788,5.31612,5.31771,12000000.0
2009-07-14 06:41:00,5.31802,5.31813,5.31698,5.31771,17000000.0
2009-07-14 06:42:00,5.31761,5.31841,5.31616,5.31841,13000000.0
2009-07-14 06:43:00,5.31856,5.31918,5.31727,5.31748,11000000.0
2009-07-14 06:44:00,5.3186,5.31944,5.31799,5.31944,15000000.0
2009-07-14 06:45:00,5.31902,5.31902,5.31806,5.3186,10000000.0
2009-07-14 06:46:00,5.31813,5.31837,5.31659,5.31721,14000000.0
2009-07-14 06:47:00,5.31751,5.31751,5.31581,5.31657,10000000.0
2009-07-14 06:48:00,5.3161,5.31742,5.3161,5.31675,13000000.0
2009-07-14 06:49:00,5.31689,5.31877,5.31689,5.31828,15000000.0
2009-07-14 06:50:00,5.31825,5.31825,5.31715,5.31794,16000000.0
2009-07-14 06:51:00,5.31812,5.31879,5.31684,5.31863,14000000.0
2009-07-14 06:52:00,5.31869,5.31934,5.31812,5.31934,10000000.0
2009-07-14 06:53:00,5.31851,5.31937,5.31809,5.31937,12000000.0
2009-07-14 06:54:00,5.31848,5.31881,5.31731,5.31872,14000000.0
2009-07-14 06:55:00,5.31911,5.31958,5.31765,5.31862,18000000.0
2009-07-14 06:56:00,5.3181,5.32031,5.3181,5.3198,19000000.0
2009-07-14 06:57:00,5.31899,5.32019,5.31866,5.31866,8000000.0
2009-07-14 06:58:00,5.31893,5.31942,5.31792,5.31911,10000000.0
2009-07-14 06:59:00,5.31829,5.31874,5.31779,5.31826,17000000.0
2009-07-14 07:00:00,5.31944,5.31986,5.31787,5.31919,11000000.0
2009-07-14 07:01:00,5.31957,5.31971,5.31813,5.31854,11000000.0
2009-07-14 07:02:00,5.31805,5.31875,5.31788,5.31827,13000000.0
2009-07-14 07:03:00,5.31855,5.31933,5.318,5.31933,12000000.0
2009-07-14 07:04:00,5.31864,5.31949,5.31812,5.31886,18000000.0
2009-07-14 07:05:00,5.31814,5.32074,5.31814,5.32048,12000000.0
2009-07-14 07:06:00,5.31984,5.3202,5.31845,5.31853,15000000.0
2009-07-14 07:07:00,5.31897,5.31995,5.31848,5.31874,11000000.0
2009-07-14 07:08:00,5.31769,5.31831,5.31719,5.31813,9000000.0
2009-07-14 07:09:00,5.3184,5.31863,5.31722,5.31763,15000000.0
2009-07-14 07:10:00,5.31936,5.32019,5.31765,5.31969,19000000.0
2009-07-14 07:11:00,5.32134,5.32156,5.31939,5.32085,9000000.0
2009-07-14 07:12:00,5.32065,5.32127,5.31977,5.32127,12000000.0
2009-07-14 07:13:00,5.32109,5.32153,5.3202,5.32153,19000000.0
2009-07-14 07:14:00,5.32074,5.32179,5.31991,5.32166,8000000.0
2009-07-14 07:15:00,5.32123,5.32173,5.32056,5.3214,16000000.0
2009-07-14 07:16:00,5.32152,5.32163,5.31904,5.3196,18000000.0
2009-07-14 07:17:00,5.32046,5.3205,5.31879,5.3201,22000000.0
2009-07-14 07:18:00,5.31961,5.32015,5.31874,5.31967,16000000.0
2009-07-14 07:19:00,5.32004,5.32004,5.31735,5.31771,17000000.0
2009-07-14 07:20:00,5.31807,5.31947,5.31766,5.31882,14000000.0
2009-07-14 07:21:00,5.31958,5.31996,5.31787,5.31959,16000000.0
2009-07-14 07:22:00,5.31835,5.31913,5.31781,5.3182,14000000.0
2009-07-14 07:23:00,5.31889,5.31889,5.31664,5.31745,17000000.0
2009-07-14 07:24:00,5.31801,5.31839,5.31684,5.31839,9000000.0
2009-07-14 07:25:00,5.31747,5.31795,5.31641,5.31795,13000000.0
2009-07-14 07:26:00,5.31667,5.31891,5.31657,5.31863,13000000.0
2009-07-14 07:27:00,5.31905,5.31905,5.31809,5.31851,7000000.0
2009-07-14 07:28:00,5.31856,5.31918,5.31736,5.31918,18000000.0
2009-07-14 07:29:00,5.31791,5.31976,5.31765,5.31869,8000000.0
2009-07-14 07:30:00,5.31992,5.32032,5.31883,5.31987,16000000.0
2009-07-14 07:31:00,5.32045,5.32059,5.31907,5.32059,15000000.0
2009-07-14 07:32:00,5.31979,5.32028,5.31905,5.31966,13000000.0
2009-07-14 07:33:00,5.32001,5.32056,5.31951,5.32056,8000000.0
2009-07-14 07:34:00,5.31979,5.32041,5.31969,5.31978,11000000.0
2009-07-14 07:35:00,5.32046,5.32164,5.31945,5.32039,16000000.0
2009-07-14 07:36:00,5.32129,5.32147,5.31922,5.31957,11000000.0
2009-07-14 07:37:00,5.3204,5.32153,5.3204,5.32066,17000000.0
2009-07-14 07:38:00,5.32113,5.32113,5.319,5.319,9000000.0
2009-07-14 07:39:00,5.31977,5.32036,5.31846,5.3196,12000000.0
2009-07-14 07:40:00,5.31983,5.3203,5.31916,5.31974,14000000.0
2009-07-14 07:41:00,5.3192,5.3199,5.31862,5.31974,14000000.0
2009-07-14 07:42:00,5.3194,5.3194,5.31791,5.31928,8000000.0
2009-07-14 07:43:00,5.31851,5.31944,5.31781,5.31926,15000000.0
2009-07-14 07:44:00,5.31893,5.32035,5.31775,5.32008,13000000.0
2009-07-14 07:45:00,5.31945,5.31999,5.31828,5.31948,19000000.0
2009-07-14 07:46:00,5.31912,5.31931,5.31815,5.31826,11000000.0
2009-07-14 07:47:00,5.31752,5.31915,5.31752,5.31915,16000000.0
2009-07-14 07:48:00,5.31823,5.31994,5.31823,5.31938,9000000.0
2009-07-14 07:49:00,5.31973,5.31981,5.31819,5.31819,11000000.0
2009-07-14 07:50:00,5.31875,5.3192,5.31734,5.31919,11000000.0
2009-07-14 07:51:00,5.31891,5.31901,5.31762,5.31861,13000000.0
2009-07-14 07:52:00,5.31864,5.31918,5.31769,5.31774,14000000.0
2009-07-14 07:53:00,5.31857,5.31857,5.31708,5.31803,10000000.0
2009-07-14 07:54:00,5.3177,5.31817,5.31603,5.31724,17000000.0
2009-07-14 07:55:00,5.31705,5.31747,5.31635,5.31658,10000000.0
2009-07-14 07:56:00,5.31683,5.31683,5.3143,5.31498,11000000.0
2009-07-14 07:57:00,5.31458,5.3148,5.31388,5.3145,11000000.0
2009-07-14 07:58:00,5.31369,5.31478,5.3124,5.31464,24000000.0
2009-07-14 07:59:00,5.31361,5.31539,5.31327,5.31482,11000000.0
2009-07-14 08:00:00,5.31477,5.31575,5.3141,5.31546,14000000.0
2009-07-14 08:01:00,5.31553,5.31553,5.31259,5.31346,15000000.0
2009-07-14 08:02:00,5.31331,5.31385,5.31221,5.31221,16000000.0
2009-07-14 08:03:00,5.31378,5.31405,5.31173,5.31294,10000000.0
2009-07-14 08:04:00,5.31325,5.31325,5.31188,5.31193,13000000.0
2009-07-14 08:05:00,5.3121,5.31264,5.30955,5.31192,18000000.0
2009-07-14 08:06:00,5.31153,5.31254,5.31062,5.31152,14000000.0
2009-07-14 08:07:00,5.31181,5.31221,5.31094,5.31171,11000000.0
2009-07-14 08:08:00,5.31215,5.31304,5.31136,5.31227,19000000.0
2009-07-14 08:09:00,5.31258,5.31397,5.31252,5.31252,9000000.0
2009-07-14 08:10:00,5.31304,5.31378,5.31267,5.3131,8000000.0
2009-07-14 08:11:00,5.31272,5.31362,5.3112,5.3112,16000000.0
2009-07-14 08:12:00,5.31106,5.31128,5.30919,5.31109,16000000.0
2009-07-14 08:13:00,5.31105,5.31105,5.30925,5.30925,15000000.0
2009-07-14 08:14:00,5.31072,5.31111,5.30933,5.31111,15000000.0
2009-07-14 08:15:00,5.31214,5.31418,5.31077,5.31406,14000000.0
2009-07-14 08:16:00,5.31471,5.31483,5.31252,5.31368,14000000.0
2009-07-14 08:17:00,5.31225,5.31372,5.31093,5.312,15000000.0
2009-07-14 08:18:00,5.31274,5.31288,5.31065,5.31158,11000000.0
2009-07-14 08:19:00,5.31154,5.31192,5.30969,5.3111,16000000.0
2009-07-14 08:20:00,5.31188,5.31221,5.31005,5.31035,17000000.0
2009-07-14 08:21:00,5.31182,5.31192,5.30914,5.31045,15000000.0
2009-07-14 08:22:00,5.31022,5.31038,5.30845,5.3095,8000000.0
2009-07-14 08:23:00,5.30913,5.30913,5.30719,5.30847,15000000.0
2009-07-14 08:24:00,5.30898,5.30904,5.30745,5.3084,8000000.0
2009-07-14 08:25:00,5.3087,5.30933,5.3078,5.30896,17000000.0
2009-07-14 08:26:00,5.30929,5.30939,5.30766,5.30917,14000000.0
2009-07-14 08:27:00,5.30875,5.30939,5.30802,5.3087,9000000.0
2009-07-14 08:28:00,5.30836,5.30878,5.30758,5.30834,11000000.0
2009-07-14 08:29:00,5.30744,5.30848,5.3061,5.30643,15000000.0
2009-07-14 08:30:00,5.30749,5.30897,5.30716,5.30897,10000000.0
2009-07-14 08:31:00,5.30931,5.31062,5.30841,5.31005,17000000.0
2009-07-14 08:32:00,5.31045,5.31058,5.30874,5.3093,20000000.0
2009-07-14 08:33:00,5.30888,5.31071,5.30888,5.31071,7000000.0
2009-07-14 08:34:00,5.31071,5.31137,5.30982,5.31061,8000000.0
2009-07-14 08:35:00,5.31046,5.31365,5.31046,5.31294,19000000.0
2009-07-14 08:36:00,5.31311,5.31402,5.31248,5.31402,14000000.0
2009-07-14 08:37:00,5.3134,5.31594,5.313,5.31576,12000000.0
2009-07-14 08:38:00,5.31571,5.31702,5.3146,5.31587,13000000.0
2009-07-14 08:39:00,5.31674,5.31674,5.31455,5.31623,14000000.0
2009-07-14 08:40:00,5.31651,5.31664,5.3157,5.31598,12000000.0
2009-07-14 08:41:00,5.31623,5.31623,5.31405,5.31575,11000000.0
2009-07-14 08:42:00,5.31546,5.31659,5.31468,5.31543,18000000.0
2009-07-14 08:43:00,5.31598,5.31647,5.31492,5.3162,8000000.0
2009-07-14 08:44:00,5.31566,5.31625,5.31413,5.31624,12000000.0
2009-07-14 08:45:00,5.31639,5.31639,5.31424,5.31573,20000000.0
2009-07-14 08:46:00,5.31452,5.31749,5.31452,5.31711,10000000.0
2009-07-14 08:47:00,5.3164,5.31769,5.31603,5.31769,13000000.0
2009-07-14 08:48:00,5.31679,5.31738,5.31504,5.31623,16000000.0
2009-07-14 08:49:00,5.31629,5.31724,5.31525,5.31724,9000000.0
2009-07-14 08:50:00,5.31665,5.31869,5.31572,5.31823,17000000.0
2009-07-14 08:51:00,5.31901,5.3198,5.31812,5.3198,8000000.0
2009-07-14 08:52:00,5.31944,5.32236,5.31842,5.32236,20000000.0
2009-07-14 08:53:00,5.32271,5.32385,5.32058,5.32365,16000000.0
2009-07-14 08:54:00,5.32328,5.32364,5.32137,5.32361,15000000.0
2009-07-14 08:55:00,5.32272,5.32345,5.32143,5.32143,12000000.0
2009-07-14 08:56:00,5.32258,5.32325,5.32145,5.32234,14000000.0
2009-07-14 08:57:00,5.3207,5.32339,5.3207,5.32339,14000000.0
2009-07-14 08:58:00,5.32218,5.3238,5.32218,5.3238,15000000.0
2009-07-14 08:59:00,5.32241,5.32348,5.32171,5.32193,15000000.0
2009-07-14 09:00:00,5.32277,5.32335,5.32104,5.32234,14000000.0
2009-07-14 09:01:00,5.32133,5.32275,5.32111,5.32275,14000000.0
2009-07-14 09:02:00,5.32167,5.32198,5.31971,5.32144,17000000.0
2009-07-14 09:03:00,5.32021,5.32142,5.31866,5.32036,16000000.0
2009-07-14 09:04:00,5.31899,5.32079,5.3185,5.32076,10000000.0
2009-07-14 09:05:00,5.32049,5.32079,5.31898,5.32023,14000000.0
2009-07-14 09:06:00,5.31977,5.3201,5.3179,5.31923,14000000.0
2009-07-14 09:07:00,5.31777,5.31959,5.31717,5.31943,9000000.0
2009-07-14 09:08:00,5.31996,5.3212,5.31826,5.32053,17000000.0
2009-07-14 09:09:00,5.3212,5.3212,5.31955,5.32056,9000000.0
2009-07-14 09:10:00,5.32063,5.32097,5.31934,5.32086,12000000.0
2009-07-14 09:11:00,5.32054,5.32144,5.31961,5.31995,15000000.0
2009-07-14 09:12:00,5.32039,5.32039,5.31771,5.31908,14000000.0
2009-07-14 09:13:00,5.31965,5.3198,5.31672,5.3176,12000000.0
2009-07-14 09:14:00,5.31801,5.31801,5.31526,5.31714,13000000.0
2009-07-14 09:15:00,5.31738,5.31775,5.31569,5.31705,13000000.0
2009-07-14 09:16:00,5.31716,5.31762,5.31642,5.31752,10000000.0
2009-07-14 09:17:00,5.31636,5.31878,5.31636,5.31764,14000000.0
2009-07-14 09:18:00,5.31853,5.32087,5.31842,5.32087,16000000.0
2009-07-14 09:19:00,5.32104,5.32108,5.3194,5.32014,14000000.0
2009-07-14 09:20:00,5.31932,5.31996,5.31793,5.31938,11000000.0
2009-07-14 09:21:00,5.31946,5.32026,5.31859,5.32018,11000000.0
2009-07-14 09:22:00,5.3197,5.32139,5.31869,5.31938,18000000.0
2009-07-14 09:23:00,5.32105,5.32123,5.31908,5.32066,18000000.0
2009-07-14 09:24:00,5.32113,5.32113,5.31836,5.32065,18000000.0
2009-07-14 09:25:00,5.31858,5.32019,5.31686,5.31941,13000000.0
2009-07-14 09:26:00,5.31931,5.31983,5.31697,5.31782,13000000.0
2009-07-14 09:27:00,5.31805,5.31895,5.31676,5.31895,11000000.0
2009-07-14 09:28:00,5.31847,5.31847,5.31755,5.31817,12000000.0
2009-07-14 09:29:00,5.31734,5.31908,5.31734,5.31877,16000000.0
2009-07-14 09:30:00,5.31792,5.31928,5.31785,5.31928,11000000.0
2009-07-14 09:31:00,5.31852,5.32031,5.31795,5.31892,13000000.0
2009-07-14 09:32:00,5.31966,5.32131,5.31951,5.31954,14000000.0
2009-07-14 09:33:00,5.32012,5.32141,5.31826,5.31978,16000000.0
2009-07-14 09:34:00,5.3204,5.32187,5.31871,5.31919,13000000.0
2009-07-14 09:35:00,5.319,5.32054,5.319,5.32054,9000000.0
2009-07-14 09:36:00,5.32035,5.3209,5.31872,5.31948,7000000.0
2009-07-14 09:37:00,5.31878,5.32059,5.31679,5.31759,14000000.0
2009-07-14 09:38:00,5.31718,5.31898,5.315,5.315,18000000.0
2009-07-14 09:39:00,5.31661,5.31778,5.31411,5.31586,15000000.0
2009-07-14 09:40:00,5.31489,5.31662,5.3141,5.31444,10000000.0
2009-07-14 09:41:00,5.31442,5.3162,5.31385,5.31449,14000000.0
2009-07-14 09:42:00,5.31426,5.31522,5.3128,5.31522,18000000.0
2009-07-14 09:43:00,5.31451,5.31508,5.31336,5.31503,9000000.0
2009-07-14 09:44:00,5.31601,5.31662,5.31447,5.31652,10000000.0
2009-07-14 09:45:00,5.31518,5.31591,5.31347,5.31591,10000000.0
2009-07-14 09:46:00,5.31529,5.31529,5.3117,5.31503,14000000.0
2009-07-14 09:47:00,5.31434,5.31584,5.31283,5.31584,11000000.0
2009-07-14 09:48:00,5.31547,5.31547,5.31366,5.31536,10000000.0
2009-07-14 09:49:00,5.31532,5.31532,5.31293,5.31472,13000000.0
2009-07-14 09:50:00,5.31366,5.31445,5.31264,5.31436,12000000.0
2009-07-14 09:51:00,5.31418,5.31649,5.313,5.31614,18000000.0
2009-07-14 09:52:00,5.31621,5.31706,5.31484,5.31652,12000000.0
2009-07-14 09:53:00,5.31549,5.31745,5.31549,5.31745,18000000.0
2009-07-14 09:54:00,5.31767,5.31792,5.3147,5.31792,13000000.0
2009-07-14 09:55:00,5.31772,5.31808,5.31573,5.31573,14000000.0
2009-07-14 09:56:00,5.31766,5.31795,5.31609,5.31702,16000000.0
2009-07-14 09:57:00,5.31692,5.31816,5.31633,5.31747,17000000.0
2009-07-14 09:58:00,5.31664,5.3175,5.31482,5.31591,18000000.0
2009-07-14 09:59:00,5.31634,5.31739,5.31549,5.31608,7000000.0
2009-07-14 10:00:00,5.31656,5.3171,5.31473,5.31614,13000000.0
2009-07-14 10:01:00,5.31755,5.31794,5.31551,5.31551,15000000.0
2009-07-14 10:02:00,5.31647,5.31647,5.31468,5.31547,10000000.0
2009-07-14 10:03:00,5.31696,5.31718,5.31543,5.31572,15000000.0
2009-07-14 10:04:00,5.31555,5.31622,5.31418,5.31559,13000000.0
2009-07-14 10:05:00,5.3162,5.3162,5.31395,5.31601,16000000.0
2009-07-14 10:06:00,5.31471,5.31581,5.31378,5.31503,16000000.0
2009-07-14 10:07:00,5.31518,5.3157,5.3144,5.31476,24000000.0
2009-07-14 10:08:00,5.31568,5.3162,5.31488,5.31619,13000000.0
2009-07-14 10:09:00,5.31564,5.31753,5.31552,5.31691,17000000.0
2009-07-14 10:10:00,5.3174,5.31801,5.31643,5.31724,14000000.0
2009-07-14 10:11:00,5.31701,5.31758,5.3161,5.31726,14000000.0
2009-07-14 10:12:00,5.31766,5.3177,5.31566,5.31714,9000000.0
2009-07-14 10:13:00,5.31587,5.31623,5.31458,5.31583,13000000.0
2009-07-14 10:14:00,5.31539,5.31585,5.31435,5.31455,10000000.0
2009-07-14 10:15:00,5.31595,5.31595,5.31429,5.31556,19000000.0
2009-07-14 10:16:00,5.31575,5.31625,5.31473,5.31571,11000000.0
2009-07-14 10:17:00,5.31557,5.31569,5.31225,5.31403,13000000.0
2009-07-14 10:18:00,5.31335,5.31429,5.31184,5.31184,21000000.0
2009-07-14 10:19:00,5.31282,5.31441,5.31282,5.31423,12000000.0
2009-07-14 10:20:00,5.31413,5.31413,5.3115,5.313,8000000.0
2009-07-14 10:21:00,5.31123,5.31358,5.30936,5.30936,17000000.0
2009-07-14 10:22:00,5.31028,5.31108,5.30847,5.30917,15000000.0
2009-07-14 10:23:00,5.30941,5.3097,5.30856,5.30957,11000000.0
2009-07-14 10:24:00,5.31017,5.31017,5.30844,5.3092,13000000.0
2009-07-14 10:25:00,5.31,5.31,5.3066,5.30979,14000000.0
2009-07-14 10:26:00,5.30829,5.30902,5.30736,5.3082,10000000.0
2009-07-14 10:27:00,5.30816,5.30873,5.30728,5.30794,9000000.0
2009-07-14 10:28:00,5.30799,5.30989,5.30756,5.3083,11000000.0
2009-07-14 10:29:00,5.30852,5.30862,5.30721,5.30845,19000000.0
2009-07-14 10:30:00,5.30841,5.31086,5.30771,5.31086,11000000.0
2009-07-14 10:31:00,5.30925,5.31085,5.30886,5.31068,15000000.0
2009-07-14 10:32:00,5.31064,5.31332,5.31064,5.3123,9000000.0
2009-07-14 10:33:00,5.31236,5.31252,5.31017,5.31172,16000000.0
2009-07-14 10:34:00,5.31267,5.31267,5.31067,5.31067,11000000.0
2009-07-14 10:35:00,5.31115,5.31125,5.30955,5.31059,9000000.0
2009-07-14 10:36:00,5.31013,5.31072,5.30806,5.30819,13000000.0
2009-07-14 10:37:00,5.30971,5.31068,5.30857,5.30962,14000000.0
2009-07-14 10:38:00,5.31041,5.31056,5.30924,5.31013,7000000.0
2009-07-14 10:39:00,5.31041,5.31224,5.30915,5.31224,12000000.0
2009-07-14 10:40:00,5.31027,5.31296,5.31027,5.31296,17000000.0
2009-07-14 10:41:00,5.31322,5.31353,5.31198,5.31312,15000000.0
2009-07-14 10:42:00,5.31374,5.31405,5.3119,5.31287,13000000.0
2009-07-14 10:43:00,5.31101,5.31366,5.30995,5.31305,15000000.0
2009-07-14 10:44:00,5.31403,5.31457,5.31188,5.31248,11000000.0
2009-07-14 10:45:00,5.31251,5.31313,5.31095,5.311,17000000.0
2009-07-14 10:46:00,5.31123,5.31176,5.31026,5.31095,9000000.0
2009-07-14 10:47:00,5.30914,5.31145,5.30889,5.31145,9000000.0
2009-07-14 10:48:00,5.31073,5.31122,5.30952,5.31087,11000000.0
2009-07-14 10:49:00,5.30999,5.31077,5.30933,5.31061,11000000.0
2009-07-14 10:50:00,5.31105,5.3122,5.30916,5.31144,16000000.0
2009-07-14 10:51:00,5.31244,5.31411,5.31105,5.31215,21000000.0
2009-07-14 10:52:00,5.31376,5.31602,5.31337,5.31602,8000000.0
2009-07-14 10:53:00,5.31586,5.31586,5.3138,5.31521,12000000.0
2009-07-14 10:54:00,5.31509,5.3151,5.31295,5.3142,16000000.0
2009-07-14 10:55:00,5.31329,5.31439,5.31259,5.31306,13000000.0
2009-07-14 10:56:00,5.31288,5.31399,5.31185,5.31304,16000000.0
2009-07-14 10:57:00,5.31347,5.31374,5.3116,5.31265,10000000.0
2009-07-14 10:58:00,5.31185,5.31305,5.3112,5.3113,12000000.0
2009-07-14 10:59:00,5.31328,5.31381,5.31178,5.31347,11000000.0
2009-07-14 11:00:00,5.31493,5.32673,5.31411,5.3245,13000000.0
2009-07-14 11:01:00,5.32447,5.32505,5.32035,5.3224,9000000.0
2009-07-14 11:02:00,5.32167,5.32427,5.32155,5.32395,8000000.0
2009-07-14 11:03:00,5.32435,5.32435,5.32063,5.32063,10000000.0
2009-07-14 11:04:00,5.32178,5.32178,5.31828,5.31943,12000000.0
2009-07-14 11:05:00,5.32035,5.32177,5.31997,5.32085,11000000.0
2009-07-14 11:06:00,5.32154,5.32173,5.31942,5.32092,8000000.0
2009-07-14 11:07:00,5.32002,5.32077,5.31681,5.31908,14000000.0
2009-07-14 11:08:00,5.31803,5.31964,5.31602,5.31672,18000000.0
2009-07-14 11:09:00,5.31825,5.31825,5.31618,5.317,15000000.0
2009-07-14 11:10:00,5.31736,5.31847,5.31705,5.31817,12000000.0
2009-07-14 11:11:00,5.31841,5.31925,5.31712,5.31925,11000000.0
2009-07-14 11:12:00,5.31879,5.3204,5.31821,5.3204,8000000.0
2009-07-14 11:13:00,5.31922,5.32075,5.31904,5.32056,15000000.0
2009-07-14 11:14:00,5.31881,5.32062,5.31881,5.31949,13000000.0
2009-07-14 11:15:00,5.32001,5.32045,5.31871,5.31977,20000000.0
2009-07-14 11:16:00,5.32082,5.32082,5.3192,5.31949,15000000.0
2009-07-14 11:17:00,5.31993,5.32132,5.31924,5.32012,18000000.0
2009-07-14 11:18:00,5.32093,5.32179,5.32039,5.32173,20000000.0
2009-07-14 11:19:00,5.32108,5.32165,5.31926,5.32016,13000000.0
2009-07-14 11:20:00,5.31911,5.32157,5.31911,5.3208,20000000.0
2009-07-14 11:21:00,5.32081,5.32081,5.31642,5.31844,18000000.0
2009-07-14 11:22:00,5.31977,5.31987,5.31673,5.31834,18000000.0
2009-07-14 11:23:00,5.31694,5.318,5.3156,5.31696,13000000.0
2009-07-14 11:24:00,5.31792,5.31814,5.31515,5.31579,9000000.0
2009-07-14 11:25:00,5.31684,5.31733,5.31543,5.31677,8000000.0
2009-07-14 11:26:00,5.31694,5.31763,5.31658,5.31733,8000000.0
2009-07-14 11:27:00,5.31806,5.31857,5.31638,5.31857,7000000.0
2009-07-14 11:28:00,5.31751,5.31858,5.31698,5.31791,14000000.0
2009-07-14 11:29:00,5.31829,5.31854,5.31695,5.31814,16000000.0
2009-07-14 11:30:00,5.31791,5.31846,5.31724,5.31837,7000000.0
2009-07-14 11:31:00,5.31843,5.31883,5.31676,5.31883,15000000.0
2009-07-14 11:32:00,5.31752,5.3185,5.31718,5.31789,10000000.0
2009-07-14 11:33:00,5.31719,5.31831,5.31719,5.31827,8000000.0
2009-07-14 11:34:00,5.31838,5.3184,5.3171,5.3181,11000000.0
2009-07-14 11:35:00,5.31846,5.31846,5.31652,5.31835,15000000.0
2009-07-14 11:36:00,5.31724,5.31778,5.31537,5.31723,14000000.0
2009-07-14 11:37:00,5.31699,5.31777,5.31668,5.31777,11000000.0
2009-07-14 11:38:00,5.31821,5.31866,5.31662,5.31787,12000000.0
2009-07-14 11:39:00,5.31866,5.31964,5.31786,5.31932,13000000.0
2009-07-14 11:40:00,5.31833,5.31883,5.31794,5.31854,8000000.0
2009-07-14 11:41:00,5.3176,5.31863,5.31658,5.31804,13000000.0
2009-07-14 11:42:00,5.31831,5.31867,5.31611,5.31863,18000000.0
2009-07-14 11:43:00,5.31793,5.31966,5.31708,5.31922,13000000.0
2009-07-14 11:44:00,5.31882,5.32039,5.31866,5.32039,14000000.0
2009-07-14 11:45:00,5.32113,5.32113,5.31928,5.32103,12000000.0
2009-07-14 11:46:00,5.32116,5.32275,5.32043,5.32111,14000000.0
2009-07-14 11:47:00,5.32196,5.32263,5.32058,5.32182,15000000.0
2009-07-14 11:48:00,5.32057,5.32178,5.32013,5.32178,9000000.0
2009-07-14 11:49:00,5.3215,5.3231,5.32086,5.3231,14000000.0
2009-07-14 11:50:00,5.32435,5.3259,5.32238,5.3259,17000000.0
2009-07-14 11:51:00,5.32511,5.32564,5.32362,5.32454,15000000.0
2009-07-14 11:52:00,5.3235,5.32447,5.32164,5.32323,15000000.0
2009-07-14 11:53:00,5.3214,5.32345,5.32015,5.32176,14000000.0
2009-07-14 11:54:00,5.32112,5.32186,5.32044,5.32163,9000000.0
2009-07-14 11:55:00,5.32112,5.3219,5.32047,5.32138,11000000.0
2009-07-14 11:56:00,5.32128,5.32194,5.32057,5.32151,13000000.0
2009-07-14 11:57:00,5.32196,5.32247,5.32032,5.32247,13000000.0
2009-07-14 11:58:00,5.32189,5.32311,5.32158,5.32311,12000000.0
2009-07-14 11:59:00,5.32269,5.32272,5.32114,5.32238,12000000.0
2009-07-14 12:00:00,5.32227,5.32281,5.32127,5.32211,12000000.0
2009-07-14 12:01:00,5.32126,5.32209,5.32037,5.32209,22000000.0
2009-07-14 12:02:00,5.3211,5.32121,5.31939,5.32019,10000000.0
2009-07-14 12:03:00,5.3195,5.3208,5.3185,5.32002,18000000.0
2009-07-14 12:04:00,5.3199,5.3199,5.31823,5.3193,12000000.0
2009-07-14 12:05:00,5.31945,5.31948,5.31661,5.31804,15000000.0
2009-07-14 12:06:00,5.31667,5.31915,5.31609,5.31784,14000000.0
2009-07-14 12:07:00,5.31781,5.31901,5.31747,5.31878,15000000.0
2009-07-14 12:08:00,5.31849,5.31871,5.31718,5.31867,19000000.0
2009-07-14 12:09:00,5.31868,5.3196,5.31797,5.3196,12000000.0
2009-07-14 12:10:00,5.31909,5.32007,5.31804,5.31869,23000000.0
2009-07-14 12:11:00,5.31883,5.31961,5.31792,5.31796,21000000.0
2009-07-14 12:12:00,5.31916,5.31966,5.3186,5.31965,9000000.0
2009-07-14 12:13:00,5.31977,5.31977,5.31774,5.31883,13000000.0
2009-07-14 12:14:00,5.31914,5.31914,5.31701,5.31701,15000000.0
2009-07-14 12:15:00,5.31876,5.319,5.3171,5.319,14000000.0
2009-07-14 12:16:00,5.31892,5.31931,5.31782,5.31931,16000000.0
2009-07-14 12:17:00,5.31861,5.31875,5.31716,5.31846,13000000.0
2009-07-14 12:18:00,5.31823,5.31852,5.31627,5.31627,9000000.0
2009-07-14 12:19:00,5.31741,5.31741,5.31584,5.31584,10000000.0
2009-07-14 12:20:00,5.31654,5.31654,5.31517,5.31586,7000000.0
2009-07-14 12:21:00,5.31471,5.31553,5.31367,5.31547,13000000.0
2009-07-14 12:22:00,5.31651,5.31687,5.31416,5.31687,10000000.0
2009-07-14 12:23:00,5.31567,5.31674,5.31532,5.31652,10000000.0
2009-07-14 12:24:00,5.31617,5.3175,5.31546,5.31617,12000000.0
2009-07-14 12:25:00,5.31562,5.31769,5.31551,5.31714,12000000.0
2009-07-14 12:26:00,5.31734,5.31831,5.31612,5.31694,20000000.0
2009-07-14 12:27:00,5.31748,5.31909,5.31748,5.31878,12000000.0
2009-07-14 12:28:00,5.31929,5.32014,5.31794,5.31953,14000000.0
2009-07-14 12:29:00,5.32015,5.32015,5.31842,5.31988,10000000.0
2009-07-14 12:30:00,5.31825,5.32082,5.31825,5.32012,19000000.0
2009-07-14 12:31:00,5.3195,5.32028,5.31888,5.32026,11000000.0
2009-07-14 12:32:00,5.31985,5.32026,5.31898,5.31981,10000000.0
2009-07-14 12:33:00,5.31908,5.31974,5.31752,5.31898,15000000.0
2009-07-14 12:34:00,5.31756,5.31921,5.31747,5.31921,16000000.0
2009-07-14 12:35:00,5.31974,5.31992,5.31839,5.31992,10000000.0
2009-07-14 12:36:00,5.31916,5.32077,5.31901,5.32077,11000000.0
2009-07-14 12:37:00,5.32013,5.32093,5.31933,5.31959,10000000.0
2009-07-14 12:38:00,5.31982,5.31984,5.31667,5.31719,14000000.0
2009-07-14 12:39:00,5.31723,5.31819,5.31636,5.31801,14000000.0
2009-07-14 12:40:00,5.319,5.31934,5.31716,5.31919,11000000.0
2009-07-14 12:41:00,5.31914,5.31922,5.31746,5.31843,12000000.0
2009-07-14 12:42:00,5.31786,5.31844,5.31698,5.31813,14000000.0
2009-07-14 12:43:00,5.31855,5.31963,5.31785,5.31812,15000000.0
2009-07-14 12:44:00,5.31673,5.31884,5.31673,5.31829,16000000.0
2009-07-14 12:45:00,5.31813,5.3182,5.31556,5.31556,10000000.0
2009-07-14 12:46:00,5.31585,5.3171,5.31536,5.31664,12000000.0
2009-07-14 12:47:00,5.31639,5.3169,5.31555,5.31634,13000000.0
2009-07-14 12:48:00,5.31714,5.31714,5.31536,5.3164,12000000.0
2009-07-14 12:49:00,5.31746,5.31746,5.3154,5.3162,14000000.0
2009-07-14 12:50:00,5.31656,5.31765,5.31604,5.31765,9000000.0
2009-07-14 12:51:00,5.31629,5.3179,5.31626,5.31736,10000000.0
2009-07-14 12:52:00,5.31709,5.31827,5.31656,5.31814,22000000.0
2009-07-14 12:53:00,5.31789,5.31958,5.31725,5.31879,14000000.0
2009-07-14 12:54:00,5.31854,5.31854,5.31691,5.31693,13000000.0
2009-07-14 12:55:00,5.31878,5.31934,5.3171,5.31781,21000000.0
2009-07-14 12:56:00,5.31793,5.31955,5.31793,5.31914,18000000.0
2009-07-14 12:57:00,5.31949,5.32007,5.31912,5.31973,7000000.0
2009-07-14 12:58:00,5.32034,5.32063,5.31909,5.32027,12000000.0
2009-07-14 12:59:00,5.3204,5.32048,5.31931,5.32029,18000000.0
2009-07-14 13:00:00,5.32107,5.32107,5.3195,5.32067,14000000.0
2009-07-14 13:01:00,5.32056,5.32099,5.31965,5.31965,11000000.0
2009-07-14 13:02:00,5.32019,5.32195,5.32019,5.32151,15000000.0
2009-07-14 13:03:00,5.32045,5.32151,5.31931,5.32096,15000000.0
2009-07-14 13:04:00,5.31946,5.32176,5.31946,5.32079,16000000.0
2009-07-14 13:05:00,5.3218,5.32182,5.32006,5.32106,9000000.0
2009-07-14 13:06:00,5.32013,5.32128,5.31933,5.31933,13000000.0
2009-07-14 13:07:00,5.32055,5.32068,5.31864,5.32064,13000000.0
2009-07-14 13:08:00,5.32036,5.32092,5.31954,5.32035,10000000.0
2009-07-14 13:09:00,5.32053,5.32094,5.3195,5.32083,15000000.0
2009-07-14 13:10:00,5.3208,5.32119,5.3191,5.32079,12000000.0
2009-07-14 13:11:00,5.32047,5.32065,5.319,5.32065,12000000.0
2009-07-14 13:12:00,5.32001,5.32028,5.31856,5.31856,12000000.0
2009-07-14 13:13:00,5.31911,5.31985,5.31885,5.31937,11000000.0
2009-07-14 13:14:00,5.31908,5.3195,5.31811,5.31811,9000000.0
2009-07-14 13:15:00,5.31851,5.31947,5.31775,5.31882,15000000.0
2009-07-14 13:16:00,5.31828,5.31851,5.31716,5.31732,15000000.0
2009-07-14 13:17:00,5.3176,5.31769,5.31596,5.31728,17000000.0
2009-07-14 13:18:00,5.31804,5.31856,5.31652,5.31856,15000000.0
2009-07-14 13:19:00,5.31739,5.31854,5.31721,5.31769,15000000.0
2009-07-14 13:20:00,5.31892,5.31892,5.31592,5.31742,19000000.0
2009-07-14 13:21:00,5.31723,5.31811,5.31665,5.31811,10000000.0
2009-07-14 13:22:00,5.31726,5.31788,5.31675,5.31754,8000000.0
2009-07-14 13:23:00,5.31807,5.31853,5.31648,5.31839,15000000.0
2009-07-14 13:24:00,5.31818,5.31863,5.31749,5.31778,11000000.0
2009-07-14 13:25:00,5.31827,5.31841,5.31698,5.31724,9000000.0
2009-07-14 13:26:00,5.31934,5.31975,5.31782,5.31838,8000000.0
2009-07-14 13:27:00,5.31752,5.3198,5.31752,5.31899,15000000.0
2009-07-14 13:28:00,5.31991,5.31991,5.3172,5.3181,17000000.0
2009-07-14 13:29:00,5.31806,5.31817,5.31633,5.31726,11000000.0
2009-07-14 13:30:00,5.31745,5.31745,5.31567,5.31683,21000000.0
2009-07-14 13:31:00,5.31748,5.31772,5.31568,5.31568,11000000.0
2009-07-14 13:32:00,5.31705,5.31711,5.31487,5.3151,10000000.0
2009-07-14 13:33:00,5.31417,5.31603,5.31416,5.31541,8000000.0
2009-07-14 13:34:00,5.3162,5.31695,5.31476,5.31643,15000000.0
2009-07-14 13:35:00,5.31681,5.31735,5.3149,5.31552,13000000.0
2009-07-14 13:36:00,5.31558,5.31578,5.31372,5.31472,11000000.0
2009-07-14 13:37:00,5.31581,5.31628,5.31343,5.31343,8000000.0
2009-07-14 13:38:00,5.31516,5.31556,5.31344,5.3155,13000000.0
2009-07-14 13:39:00,5.3151,5.3154,5.31361,5.31455,7000000.0
2009-07-14 13:40:00,5.31575,5.31575,5.3132,5.31503,12000000.0
2009-07-14 13:41:00,5.31287,5.31477,5.31239,5.31326,15000000.0
2009-07-14 13:42:00,5.31289,5.31289,5.31064,5.31159,22000000.0
2009-07-14 13:43:00,5.31179,5.31225,5.30987,5.31129,13000000.0
2009-07-14 13:44:00,5.31185,5.31235,5.30944,5.31188,14000000.0
2009-07-14 13:45:00,5.31207,5.31207,5.3097,5.31128,7000000.0
2009-07-14 13:46:00,5.31285,5.31291,5.31007,5.31106,11000000.0
2009-07-14 13:47:00,5.3115,5.3115,5.31002,5.31045,11000000.0
2009-07-14 13:48:00,5.31096,5.31137,5.30935,5.31031,14000000.0
2009-07-14 13:49:00,5.30947,5.31032,5.30805,5.30828,13000000.0
2009-07-14 13:50:00,5.30968,5.31188,5.30812,5.31184,12000000.0
2009-07-14 13:51:00,5.31171,5.31171,5.31059,5.311,11000000.0
2009-07-14 13:52:00,5.31184,5.31184,5.30947,5.31142,9000000.0
2009-07-14 13:53:00,5.30995,5.31109,5.30977,5.30982,11000000.0
2009-07-14 13:54:00,5.31082,5.31187,5.30917,5.30917,17000000.0
2009-07-14 13:55:00,5.31088,5.31088,5.30935,5.31087,22000000.0
2009-07-14 13:56:00,5.31044,5.31129,5.30951,5.31129,13000000.0
2009-07-14 13:57:00,5.31041,5.311,5.30884,5.31078,19000000.0
2009-07-14 13:58:00,5.31124,5.31157,5.31034,5.31132,11000000.0
2009-07-14 13:59:00,5.31167,5.31548,5.31116,5.31548,7000000.0
2009-07-14 14:00:00,5.31395,5.31557,5.3131,5.31531,9000000.0
2009-07-14 14:01:00,5.31651,5.31671,5.31401,5.31416,7000000.0
2009-07-14 14:02:00,5.31424,5.31516,5.31201,5.31466,13000000.0
2009-07-14 14:03:00,5.31159,5.31385,5.31079,5.3127,17000000.0
2009-07-14 14:04:00,5.31268,5.31372,5.31126,5.31301,13000000.0
2009-07-14 14:05:00,5.31179,5.31262,5.31132,5.31256,8000000.0
2009-07-14 14:06:00,5.31253,5.31298,5.31179,5.31263,10000000.0
2009-07-14 14:07:00,5.3128,5.31281,5.31179,5.31281,10000000.0
2009-07-14 14:08:00,5.31306,5.31306,5.31097,5.31271,14000000.0
2009-07-14 14:09:00,5.31343,5.31479,5.31268,5.31433,16000000.0
2009-07-14 14:10:00,5.31338,5.31437,5.31318,5.31432,12000000.0
2009-07-14 14:11:00,5.31204,5.31379,5.31163,5.31217,14000000.0
2009-07-14 14:12:00,5.31256,5.31439,5.31248,5.31363,13000000.0
2009-07-14 14:13:00,5.31444,5.31444,5.31311,5.31387,11000000.0
2009-07-14 14:14:00,5.31409,5.31608,5.31325,5.31608,14000000.0
2009-07-14 14:15:00,5.31417,5.31417,5.31133,5.31189,11000000.0
2009-07-14 14:16:00,5.31186,5.31249,5.31034,5.31034,11000000.0
2009-07-14 14:17:00,5.31262,5.3131,5.311,5.31192,14000000.0
2009-07-14 14:18:00,5.31386,5.31422,5.31243,5.31329,11000000.0
2009-07-14 14:19:00,5.31503,5.31697,5.31358,5.31697,8000000.0
2009-07-14 14:20:00,5.31812,5.31879,5.31661,5.31843,10000000.0
2009-07-14 14:21:00,5.31951,5.31951,5.31703,5.31744,14000000.0
2009-07-14 14:22:00,5.31751,5.31838,5.31617,5.31617,17000000.0
2009-07-14 14:23:00,5.31649,5.31845,5.31562,5.3173,8000000.0
2009-07-14 14:24:00,5.31711,5.31887,5.3156,5.31606,16000000.0
2009-07-14 14:25:00,5.3148,5.31625,5.31458,5.31458,11000000.0
2009-07-14 14:26:00,5.31553,5.31664,5.31471,5.31572,14000000.0
2009-07-14 14:27:00,5.31637,5.31775,5.31637,5.31774,8000000.0
2009-07-14 14:28:00,5.31746,5.31746,5.31606,5.31744,11000000.0
2009-07-14 14:29:00,5.31663,5.31672,5.3147,5.3147,11000000.0
2009-07-14 14:30:00,5.3144,5.31457,5.30906,5.31383,14000000.0
2009-07-14 14:31:00,5.31444,5.31699,5.31362,5.31505,15000000.0
2009-07-14 14:32:00,5.31607,5.31694,5.31492,5.31565,9000000.0
2009-07-14 14:33:00,5.31731,5.31967,5.31585,5.31752,12000000.0
2009-07-14 14:34:00,5.31853,5.32058,5.31823,5.31978,12000000.0
2009-07-14 14:35:00,5.32102,5.32272,5.31946,5.32255,18000000.0
2009-07-14 14:36:00,5.32222,5.32382,5.31644,5.32382,12000000.0
2009-07-14 14:37:00,5.3224,5.32358,5.31746,5.32345,12000000.0
2009-07-14 14:38:00,5.32403,5.32619,5.3234,5.32542,24000000.0
2009-07-14 14:39:00,5.32431,5.32579,5.3218,5.32368,12000000.0
2009-07-14 14:40:00,5.32372,5.3286,5.3226,5.3286,15000000.0
2009-07-14 14:41:00,5.32892,5.32911,5.32496,5.328,17000000.0
2009-07-14 14:42:00,5.32747,5.32747,5.32465,5.32702,15000000.0
2009-07-14 14:43:00,5.32601,5.32674,5.3238,5.32414,9000000.0
2009-07-14 14:44:00,5.32396,5.3264,5.32391,5.32501,7000000.0
2009-07-14 14:45:00,5.325,5.32848,5.32441,5.32808,17000000.0
2009-07-14 14:46:00,5.32836,5.32862,5.3255,5.32694,14000000.0
2009-07-14 14:47:00,5.32695,5.32763,5.32605,5.32763,16000000.0
2009-07-14 14:48:00,5.32701,5.32788,5.32621,5.32684,12000000.0
2009-07-14 14:49:00,5.3267,5.32813,5.32408,5.32683,20000000.0
2009-07-14 14:50:00,5.32617,5.32748,5.32545,5.32658,12000000.0
2009-07-14 14:51:00,5.32654,5.32689,5.32518,5.3267,12000000.0
2009-07-14 14:52:00,5.32557,5.32567,5.32358,5.3243,22000000.0
2009-07-14 14:53:00,5.32332,5.32463,5.32263,5.32463,17000000.0
2009-07-14 14:54:00,5.32266,5.32481,5.32266,5.32459,14000000.0
2009-07-14 14:55:00,5.32493,5.32499,5.32254,5.32254,20000000.0
2009-07-14 14:56:00,5.32446,5.32525,5.32324,5.32342,22000000.0
2009-07-14 14:57:00,5.32595,5.32595,5.32398,5.32559,10000000.0
2009-07-14 14:58:00,5.32512,5.3263,5.32347,5.32347,17000000.0
2009-07-14 14:59:00,5.32457,5.32639,5.32362,5.32639,12000000.0
2009-07-14 15:00:00,5.32571,5.32635,5.3242,5.32562,14000000.0
2009-07-14 15:01:00,5.32601,5.32761,5.3253,5.32694,16000000.0
2009-07-14 15:02:00,5.32752,5.33126,5.32642,5.32915,13000000.0
2009-07-14 15:03:00,5.3301,5.33046,5.32818,5.32919,7000000.0
2009-07-14 15:04:00,5.32895,5.32973,5.32658,5.32886,12000000.0
2009-07-14 15:05:00,5.32656,5.32784,5.32495,5.32609,20000000.0
2009-07-14 15:06:00,5.3259,5.32644,5.32451,5.325,9000000.0
2009-07-14 15:07:00,5.32487,5.32543,5.32326,5.32543,9000000.0
2009-07-14 15:08:00,5.32476,5.32535,5.3231,5.32535,14000000.0
2009-07-14 15:09:00,5.32297,5.32549,5.32297,5.32377,14000000.0
2009-07-14 15:10:00,5.3228,5.32526,5.32273,5.32338,15000000.0
2009-07-14 15:11:00,5.32434,5.32451,5.32097,5.32263,10000000.0
2009-07-14 15:12:00,5.32276,5.32308,5.32081,5.32214,10000000.0
2009-07-14 15:13:00,5.32203,5.32203,5.31952,5.3215,20000000.0
2009-07-14 15:14:00,5.32168,5.32168,5.31965,5.32149,10000000.0
2009-07-14 15:15:00,5.32123,5.32203,5.3207,5.32166,13000000.0
2009-07-14 15:16:00,5.32156,5.32173,5.31886,5.32022,11000000.0
2009-07-14 15:17:00,5.31928,5.32087,5.31736,5.31923,17000000.0
2009-07-14 15:18:00,5.31683,5.31858,5.31678,5.31858,11000000.0
2009-07-14 15:19:00,5.31765,5.31802,5.31624,5.31799,18000000.0
2009-07-14 15:20:00,5.31758,5.31758,5.31552,5.3166,14000000.0
2009-07-14 15:21:00,5.31648,5.31675,5.31516,5.31532,15000000.0
2009-07-14 15:22:00,5.31718,5.31796,5.31652,5.3168,8000000.0
2009-07-14 15:23:00,5.31845,5.31905,5.31704,5.31789,15000000.0
2009-07-14 15:24:00,5.31748,5.31881,5.31721,5.31876,12000000.0
2009-07-14 15:25:00,5.31752,5.31849,5.31566,5.31686,12000000.0
2009-07-14 15:26:00,5.3164,5.31786,5.31544,5.31687,15000000.0
2009-07-14 15:27:00,5.31698,5.31799,5.31604,5.31749,12000000.0
2009-07-14 15:28:00,5.31705,5.31779,5.31545,5.31722,12000000.0
2009-07-14 15:29:00,5.31728,5.31741,5.3163,5.3169,10000000.0
2009-07-14 15:30:00,5.31824,5.31932,5.31662,5.31928,12000000.0
2009-07-14 15:31:00,5.32047,5.32058,5.31847,5.31967,19000000.0
2009-07-14 15:32:00,5.32024,5.32147,5.32002,5.32098,7000000.0
2009-07-14 15:33:00,5.31955,5.3199,5.3179,5.31819,7000000.0
2009-07-14 15:34:00,5.31827,5.31919,5.31633,5.31817,12000000.0
2009-07-14 15:35:00,5.31631,5.31811,5.31529,5.3175,17000000.0
2009-07-14 15:36:00,5.3159,5.31624,5.31306,5.31511,11000000.0
2009-07-14 15:37:00,5.31693,5.3174,5.31434,5.31634,14000000.0
2009-07-14 15:38:00,5.31692,5.31781,5.31526,5.31689,20000000.0
2009-07-14 15:39:00,5.31707,5.31795,5.31608,5.31744,8000000.0
2009-07-14 15:40:00,5.3162,5.31765,5.31488,5.3167,11000000.0
2009-07-14 15:41:00,5.31793,5.32013,5.31695,5.3194,10000000.0
2009-07-14 15:42:00,5.3201,5.32069,5.3188,5.32062,13000000.0
2009-07-14 15:43:00,5.32034,5.3211,5.31851,5.3211,14000000.0
2009-07-14 15:44:00,5.31991,5.32167,5.31796,5.32167,8000000.0
2009-07-14 15:45:00,5.32113,5.3217,5.31997,5.32036,10000000.0
2009-07-14 15:46:00,5.32239,5.32239,5.31999,5.32063,12000000.0
2009-07-14 15:47:00,5.32072,5.32183,5.32003,5.32064,18000000.0
2009-07-14 15:48:00,5.32062,5.32113,5.31894,5.31894,9000000.0
2009-07-14 15:49:00,5.32064,5.32145,5.3189,5.32008,14000000.0
2009-07-14 15:50:00,5.32054,5.32149,5.3199,5.32012,18000000.0
2009-07-14 15:51:00,5.31863,5.31986,5.31736,5.31924,8000000.0
2009-07-14 15:52:00,5.31933,5.32147,5.31823,5.32147,11000000.0
2009-07-14 15:53:00,5.32153,5.32377,5.32032,5.32247,15000000.0
2009-07-14 15:54:00,5.3231,5.32311,5.32073,5.32256,9000000.0
2009-07-14 15:55:00,5.32283,5.32317,5.31998,5.32157,9000000.0
2009-07-14 15:56:00,5.32358,5.32358,5.32062,5.32173,11000000.0
2009-07-14 15:57:00,5.32172,5.32328,5.32061,5.32328,15000000.0
2009-07-14 15:58:00,5.32152,5.32326,5.32049,5.32232,13000000.0
2009-07-14 15:59:00,5.32318,5.32338,5.32185,5.32254,15000000.0
2009-07-14 16:00:00,5.32322,5.32326,5.32151,5.32203,11000000.0
2009-07-14 16:01:00,5.32213,5.32264,5.3201,5.3212,14000000.0
2009-07-14 16:02:00,5.3217,5.3217,5.31963,5.31963,11000000.0
2009-07-14 16:03:00,5.32132,5.32132,5.31819,5.31883,8000000.0
2009-07-14 16:04:00,5.31879,5.32115,5.3181,5.32108,8000000.0
2009-07-14 16:05:00,5.32136,5.32162,5.3202,5.32159,8000000.0
2009-07-14 16:06:00,5.32106,5.32154,5.31954,5.32033,16000000.0
2009-07-14 16:07:00,5.32033,5.32081,5.31791,5.32001,18000000.0
2009-07-14 16:08:00,5.31761,5.31909,5.31656,5.31899,14000000.0
2009-07-14 16:09:00,5.31901,5.32044,5.31866,5.32036,12000000.0
2009-07-14 16:10:00,5.31905,5.3211,5.31904,5.32098,10000000.0
2009-07-14 16:11:00,5.32051,5.32108,5.31914,5.32066,13000000.0
2009-07-14 16:12:00,5.32021,5.32095,5.31939,5.31998,16000000.0
2009-07-14 16:13:00,5.31822,5.32011,5.31822,5.31965,7000000.0
2009-07-14 16:14:00,5.32034,5.32205,5.31917,5.322,16000000.0
2009-07-14 16:15:00,5.32067,5.3213,5.31878,5.32012,15000000.0
2009-07-14 16:16:00,5.32034,5.32146,5.3181,5.32125,17000000.0
2009-07-14 16:17:00,5.32151,5.32199,5.32044,5.321,10000000.0
2009-07-14 16:18:00,5.32072,5.32217,5.32054,5.3217,10000000.0
2009-07-14 16:19:00,5.32184,5.32225,5.32046,5.3216,12000000.0
2009-07-14 16:20:00,5.3219,5.3225,5.32155,5.32181,11000000.0
2009-07-14 16:21:00,5.32333,5.32333,5.3212,5.32251,8000000.0
2009-07-14 16:22:00,5.32341,5.32451,5.32154,5.32361,16000000.0
2009-07-14 16:23:00,5.32502,5.32502,5.3222,5.32399,11000000.0
2009-07-14 16:24:00,5.32425,5.32425,5.32166,5.32286,14000000.0
2009-07-14 16:25:00,5.3225,5.32319,5.32103,5.32301,13000000.0
2009-07-14 16:26:00,5.32281,5.32281,5.32086,5.32179,16000000.0
2009-07-14 16:27:00,5.32317,5.32479,5.32137,5.32389,20000000.0
2009-07-14 16:28:00,5.324,5.32461,5.32145,5.32269,12000000.0
2009-07-14 16:29:00,5.32245,5.32256,5.32088,5.32183,13000000.0
2009-07-14 16:30:00,5.32124,5.32166,5.3192,5.32152,17000000.0
2009-07-14 16:31:00,5.32135,5.32261,5.32046,5.32261,13000000.0
2009-07-14 16:32:00,5.32288,5.32309,5.32074,5.32074,10000000.0
2009-07-14 16:33:00,5.32291,5.32341,5.32094,5.32289,15000000.0
2009-07-14 16:34:00,5.32385,5.32398,5.32208,5.32208,9000000.0
2009-07-14 16:35:00,5.32417,5.32528,5.32306,5.32401,18000000.0
2009-07-14 16:36:00,5.32556,5.32616,5.32457,5.32568,8000000.0
2009-07-14 16:37:00,5.32608,5.32623,5.32468,5.32577,22000000.0
2009-07-14 16:38:00,5.32561,5.32613,5.32422,5.32576,14000000.0
2009-07-14 16:39:00,5.32597,5.32723,5.32476,5.32677,14000000.0
2009-07-14 16:40:00,5.32812,5.32812,5.32505,5.32643,17000000.0
2009-07-14 16:41:00,5.32557,5.32832,5.32552,5.32832,9000000.0
2009-07-14 16:42:00,5.3291,5.33196,5.32814,5.33196,13000000.0
2009-07-14 16:43:00,5.33291,5.33291,5.32961,5.33087,13000000.0
2009-07-14 16:44:00,5.33071,5.33101,5.32975,5.33101,11000000.0
2009-07-14 16:45:00,5.33063,5.33353,5.33049,5.33236,18000000.0
2009-07-14 16:46:00,5.33221,5.33308,5.33137,5.33308,11000000.0
2009-07-14 16:47:00,5.3329,5.3329,5.33028,5.33152,15000000.0
2009-07-14 16:48:00,5.3311,5.33253,5.33094,5.33208,7000000.0
2009-07-14 16:49:00,5.33349,5.33349,5.33042,5.33042,16000000.0
2009-07-14 16:50:00,5.33061,5.33189,5.3297,5.32975,9000000.0
2009-07-14 16:51:00,5.32935,5.33058,5.32798,5.32919,22000000.0
2009-07-14 16:52:00,5.32928,5.33098,5.32853,5.33051,11000000.0
2009-07-14 16:53:00,5.33072,5.33072,5.32755,5.3302,12000000.0
2009-07-14 16:54:00,5.33059,5.33079,5.32897,5.3298,17000000.0
2009-07-14 16:55:00,5.33017,5.33136,5.3296,5.33018,15000000.0
2009-07-14 16:56:00,5.33204,5.33399,5.33117,5.33399,11000000.0
2009-07-14 16:57:00,5.33399,5.33448,5.33227,5.33227,8000000.0
2009-07-14 16:58:00,5.33399,5.33399,5.3312,5.33231,12000000.0
2009-07-14 16:59:00,5.33372,5.3339,5.33171,5.33243,15000000.0
2009-07-14 17:00:00,5.33297,5.33408,5.33252,5.33394,10000000.0
2009-07-14 17:01:00,5.33233,5.33356,5.33214,5.33321,10000000.0
2009-07-14 17:02:00,5.333,5.33421,5.33236,5.33368,8000000.0
2009-07-14 17:03:00,5.33315,5.33346,5.33192,5.33346,11000000.0
2009-07-14 17:04:00,5.33255,5.33285,5.33089,5.33218,10000000.0
2009-07-14 17:05:00,5.33185,5.33236,5.32962,5.3321,18000000.0
2009-07-14 17:06:00,5.33111,5.33157,5.33022,5.33033,9000000.0
2009-07-14 17:07:00,5.32947,5.33047,5.32838,5.33025,20000000.0
2009-07-14 17:08:00,5.33015,5.33141,5.32921,5.33141,11000000.0
2009-07-14 17:09:00,5.33104,5.33112,5.32965,5.33008,14000000.0
2009-07-14 17:10:00,5.33052,5.33052,5.32916,5.32916,10000000.0
2009-07-14 17:11:00,5.33065,5.33101,5.3293,5.32961,12000000.0
2009-07-14 17:12:00,5.33082,5.3315,5.32981,5.33133,7000000.0
2009-07-14 17:13:00,5.33022,5.33063,5.32814,5.33049,13000000.0
2009-07-14 17:14:00,5.32933,5.32956,5.32742,5.32918,13000000.0
2009-07-14 17:15:00,5.32839,5.3289,5.32649,5.32795,12000000.0
2009-07-14 17:16:00,5.32672,5.32726,5.32544,5.32678,13000000.0
2009-07-14 17:17:00,5.32536,5.32694,5.32457,5.32505,12000000.0
2009-07-14 17:18:00,5.32521,5.32664,5.32449,5.32664,15000000.0
2009-07-14 17:19:00,5.32593,5.32593,5.32462,5.32558,10000000.0
2009-07-14 17:20:00,5.32574,5.32669,5.32492,5.32669,13000000.0
2009-07-14 17:21:00,5.32622,5.32715,5.32519,5.32547,17000000.0
2009-07-14 17:22:00,5.32705,5.32729,5.3247,5.32543,15000000.0
2009-07-14 17:23:00,5.32415,5.3259,5.32415,5.32527,10000000.0
2009-07-14 17:24:00,5.32452,5.32781,5.32452,5.32746,17000000.0
2009-07-14 17:25:00,5.32697,5.32754,5.32614,5.32748,11000000.0
2009-07-14 17:26:00,5.32729,5.32729,5.32425,5.32524,12000000.0
2009-07-14 17:27:00,5.32443,5.32589,5.32383,5.32589,9000000.0
2009-07-14 17:28:00,5.32572,5.32673,5.32474,5.32601,16000000.0
2009-07-14 17:29:00,5.32574,5.32597,5.32435,5.32534,9000000.0
2009-07-14 17:30:00,5.32419,5.3265,5.32419,5.32622,11000000.0
2009-07-14 17:31:00,5.32523,5.32747,5.32474,5.32637,13000000.0
2009-07-14 17:32:00,5.32695,5.32766,5.32549,5.32724,13000000.0
2009-07-14 17:33:00,5.32676,5.32681,5.32524,5.3265,11000000.0
2009-07-14 17:34:00,5.32662,5.32694,5.3239,5.32467,12000000.0
2009-07-14 17:35:00,5.32441,5.32562,5.32392,5.32526,13000000.0
2009-07-14 17:36:00,5.32432,5.3258,5.32432,5.3258,14000000.0
2009-07-14 17:37:00,5.32586,5.3263,5.32441,5.32494,10000000.0
2009-07-14 17:38:00,5.32612,5.32678,5.32581,5.32678,7000000.0
2009-07-14 17:39:00,5.32515,5.32693,5.32427,5.32579,16000000.0
2009-07-14 17:40:00,5.32662,5.32662,5.32406,5.32595,17000000.0
2009-07-14 17:41:00,5.32612,5.32681,5.32495,5.32583,16000000.0
2009-07-14 17:42:00,5.32594,5.32594,5.32418,5.32569,16000000.0
2009-07-14 17:43:00,5.32549,5.32553,5.32367,5.32525,17000000.0
2009-07-14 17:44:00,5.32438,5.32522,5.32374,5.32403,8000000.0
2009-07-14 17:45:00,5.32327,5.32444,5.32261,5.32261,11000000.0
2009-07-14 17:46:00,5.32164,5.32414,5.3211,5.32242,9000000.0
2009-07-14 17:47:00,5.32169,5.32451,5.32056,5.32152,19000000.0
2009-07-14 17:48:00,5.32244,5.32367,5.32187,5.32288,16000000.0
2009-07-14 17:49:00,5.32229,5.32279,5.32026,5.32232,15000000.0
2009-07-14 17:50:00,5.32086,5.32196,5.32053,5.32078,11000000.0
2009-07-14 17:51:00,5.32106,5.32159,5.31986,5.32018,9000000.0
2009-07-14 17:52:00,5.32121,5.32126,5.31969,5.32054,11000000.0
2009-07-14 17:53:00,5.31999,5.32101,5.31974,5.32096,9000000.0
2009-07-14 17:54:00,5.32084,5.32141,5.3199,5.32108,10000000.0
2009-07-14 17:55:00,5.32128,5.32186,5.32023,5.32172,10000000.0
2009-07-14 17:56:00,5.32198,5.32242,5.32031,5.32242,16000000.0
2009-07-14 17:57:00,5.32304,5.32372,5.32178,5.32271,14000000.0
2009-07-14 17:58:00,5.3232,5.3237,5.3212,5.3212,24000000.0
2009-07-14 17:59:00,5.32372,5.32375,5.32231,5.32333,11000000.0
2009-07-14 18:00:00,5.32333,5.32333,5.32115,5.32231,10000000.0
2009-07-14 18:01:00,5.32108,5.32255,5.32047,5.32056,14000000.0
2009-07-14 18:02:00,5.32249,5.32298,5.32163,5.32198,12000000.0
2009-07-14 18:03:00,5.32254,5.32257,5.31999,5.31999,17000000.0
2009-07-14 18:04:00,5.32179,5.3226,5.32026,5.32207,15000000.0
2009-07-14 18:05:00,5.32186,5.32186,5.32038,5.32152,15000000.0
2009-07-14 18:06:00,5.32108,5.32162,5.31947,5.32139,15000000.0
2009-07-14 18:07:00,5.32163,5.32184,5.31864,5.32065,16000000.0
2009-07-14 18:08:00,5.31734,5.32031,5.31734,5.31895,16000000.0
2009-07-14 18:09:00,5.31869,5.32042,5.31763,5.3187,12000000.0
2009-07-14 18:10:00,5.31857,5.31942,5.31794,5.31942,17000000.0
2009-07-14 18:11:00,5.3197,5.32046,5.31825,5.31968,16000000.0
2009-07-14 18:12:00,5.31803,5.31992,5.31781,5.31928,13000000.0
2009-07-14 18:13:00,5.32035,5.32169,5.3187,5.31932,17000000.0
2009-07-14 18:14:00,5.32027,5.32137,5.31981,5.32137,13000000.0
2009-07-14 18:15:00,5.32147,5.32211,5.31992,5.32156,13000000.0
2009-07-14 18:16:00,5.32125,5.32175,5.3198,5.32125,15000000.0
2009-07-14 18:17:00,5.32095,5.32138,5.31954,5.3212,16000000.0
2009-07-14 18:18:00,5.32132,5.32275,5.32031,5.32096,18000000.0
2009-07-14 18:19:00,5.32204,5.32255,5.32072,5.32116,12000000.0
2009-07-14 18:20:00,5.32202,5.32321,5.32134,5.32159,16000000.0
2009-07-14 18:21:00,5.32373,5.32527,5.32235,5.3241,19000000.0
2009-07-14 18:22:00,5.32412,5.3259,5.3236,5.32484,20000000.0
2009-07-14 18:23:00,5.32683,5.3271,5.32556,5.32665,16000000.0
2009-07-14 18:24:00,5.32646,5.32685,5.32497,5.32656,14000000.0
2009-07-14 18:25:00,5.32663,5.32732,5.32583,5.32732,18000000.0
2009-07-14 18:26:00,5.3274,5.32773,5.32621,5.32649,9000000.0
2009-07-14 18:27:00,5.32667,5.32762,5.32552,5.32697,16000000.0
2009-07-14 18:28:00,5.32691,5.3272,5.32577,5.32718,11000000.0
2009-07-14 18:29:00,5.32748,5.32748,5.32588,5.32682,15000000.0
2009-07-14 18:30:00,5.32709,5.32709,5.32455,5.32567,14000000.0
2009-07-14 18:31:00,5.32656,5.3269,5.32489,5.32603,19000000.0
2009-07-14 18:32:00,5.32637,5.32721,5.32498,5.32647,13000000.0
2009-07-14 18:33:00,5.3249,5.32819,5.3249,5.32711,13000000.0
2009-07-14 18:34:00,5.32757,5.32793,5.32671,5.32671,9000000.0
2009-07-14 18:35:00,5.32719,5.32775,5.32626,5.32639,14000000.0
2009-07-14 18:36:00,5.32787,5.32787,5.32627,5.32627,12000000.0
2009-07-14 18:37:00,5.32624,5.32854,5.32606,5.32847,13000000.0
2009-07-14 18:38:00,5.32817,5.32901,5.32715,5.329,17000000.0
2009-07-14 18:39:00,5.32934,5.32934,5.32729,5.32877,18000000.0
2009-07-14 18:40:00,5.32841,5.32841,5.32614,5.32729,14000000.0
2009-07-14 18:41:00,5.32809,5.32929,5.32656,5.32906,18000000.0
2009-07-14 18:42:00,5.32937,5.33037,5.32741,5.32994,14000000.0
2009-07-14 18:43:00,5.32989,5.33209,5.32989,5.33155,14000000.0
2009-07-14 18:44:00,5.33136,5.33147,5.33025,5.33145,12000000.0
2009-07-14 18:45:00,5.33137,5.33183,5.32985,5.33183,17000000.0
2009-07-14 18:46:00,5.33042,5.33116,5.32963,5.33107,15000000.0
2009-07-14 18:47:00,5.33111,5.33149,5.32972,5.33017,16000000.0
2009-07-14 18:48:00,5.32967,5.3304,5.3291,5.32991,11000000.0
2009-07-14 18:49:00,5.3291,5.33004,5.32858,5.32965,8000000.0
2009-07-14 18:50:00,5.33024,5.33035,5.32776,5.32836,16000000.0
2009-07-14 18:51:00,5.32859,5.32995,5.32768,5.32879,19000000.0
2009-07-14 18:52:00,5.32854,5.32998,5.32835,5.32843,10000000.0
2009-07-14 18:53:00,5.32931,5.32975,5.3284,5.3284,10000000.0
2009-07-14 18:54:00,5.32959,5.33026,5.32889,5.33026,11000000.0
2009-07-14 18:55:00,5.33061,5.33061,5.32824,5.32948,8000000.0
2009-07-14 18:56:00,5.32864,5.33021,5.32795,5.32961,16000000.0
2009-07-14 18:57:00,5.33019,5.33042,5.32874,5.32976,8000000.0
2009-07-14 18:58:00,5.3286,5.32974,5.32857,5.32881,13000000.0
2009-07-14 18:59:00,5.32941,5.32941,5.32784,5.32856,17000000.0
2009-07-14 19:00:00,5.32859,5.3291,5.32729,5.3291,13000000.0
2009-07-14 19:01:00,5.32823,5.3289,5.3271,5.32872,12000000.0
2009-07-14 19:02:00,5.3281,5.32846,5.32664,5.32816,16000000.0
2009-07-14 19:03:00,5.32816,5.32841,5.3265,5.32841,17000000.0
2009-07-14 19:04:00,5.32844,5.32844,5.32578,5.32662,12000000.0
2009-07-14 19:05:00,5.32756,5.32756,5.32568,5.32588,17000000.0
2009-07-14 19:06:00,5.32732,5.32789,5.32677,5.32777,7000000.0
2009-07-14 19:07:00,5.32757,5.3295,5.32738,5.32832,20000000.0
2009-07-14 19:08:00,5.32924,5.32927,5.3272,5.32927,21000000.0
2009-07-14 19:09:00,5.32743,5.32905,5.32735,5.32814,16000000.0
2009-07-14 19:10:00,5.32916,5.32916,5.32727,5.32812,14000000.0
2009-07-14 19:11:00,5.32753,5.32873,5.32719,5.32781,12000000.0
2009-07-14 19:12:00,5.32751,5.32843,5.32605,5.32785,18000000.0
2009-07-14 19:13:00,5.32702,5.32819,5.326,5.32794,14000000.0
2009-07-14 19:14:00,5.32691,5.32863,5.32667,5.32667,18000000.0
2009-07-14 19:15:00,5.32886,5.32901,5.32756,5.32857,9000000.0
2009-07-14 19:16:00,5.32725,5.32931,5.32725,5.32901,12000000.0
2009-07-14 19:17:00,5.32939,5.32939,5.32739,5.3278,14000000.0
2009-07-14 19:18:00,5.32906,5.32939,5.32819,5.32936,16000000.0
2009-07-14 19:19:00,5.32876,5.33023,5.32835,5.32979,7000000.0
2009-07-14 19:20:00,5.32933,5.33071,5.32883,5.33059,8000000.0
2009-07-14 19:21:00,5.33173,5.33303,5.33039,5.33303,18000000.0
2009-07-14 19:22:00,5.33314,5.33382,5.33217,5.33217,9000000.0
2009-07-14 19:23:00,5.33312,5.33589,5.33307,5.33589,10000000.0
2009-07-14 19:24:00,5.33804,5.33804,5.33576,5.3366,11000000.0
2009-07-14 19:25:00,5.33586,5.33613,5.33445,5.3353,17000000.0
2009-07-14 19:26:00,5.3371,5.33743,5.33514,5.33664,11000000.0
2009-07-14 19:27:00,5.33662,5.33932,5.33662,5.33791,13000000.0
2009-07-14 19:28:00,5.33916,5.33984,5.3386,5.3391,10000000.0
2009-07-14 19:29:00,5.34027,5.34027,5.33696,5.33949,11000000.0
2009-07-14 19:30:00,5.33916,5.34065,5.33862,5.33883,12000000.0
2009-07-14 19:31:00,5.33896,5.33916,5.33783,5.33837,8000000.0
2009-07-14 19:32:00,5.33919,5.33919,5.33631,5.33631,11000000.0
2009-07-14 19:33:00,5.33865,5.33947,5.33747,5.33913,13000000.0
2009-07-14 19:34:00,5.33919,5.33957,5.33778,5.33957,12000000.0
2009-07-14 19:35:00,5.33923,5.33923,5.33734,5.33877,13000000.0
2009-07-14 19:36:00,5.33739,5.33848,5.3365,5.33776,12000000.0
2009-07-14 19:37:00,5.33695,5.33697,5.33528,5.33528,8000000.0
2009-07-14 19:38:00,5.337,5.33789,5.33599,5.33735,20000000.0
2009-07-14 19:39:00,5.33764,5.33801,5.33595,5.33773,11000000.0
2009-07-14 19:40:00,5.33774,5.33774,5.33608,5.33663,11000000.0
2009-07-14 19:41:00,5.33734,5.33779,5.33593,5.33727,9000000.0
2009-07-14 19:42:00,5.33585,5.33748,5.33567,5.33656,10000000.0
2009-07-14 19:43:00,5.33628,5.33644,5.33462,5.33605,14000000.0
2009-07-14 19:44:00,5.33554,5.33639,5.33523,5.33574,15000000.0
2009-07-14 19:45:00,5.33562,5.33592,5.33445,5.33522,12000000.0
2009-07-14 19:46:00,5.33555,5.3363,5.33453,5.3356,11000000.0
2009-07-14 19:47:00,5.33528,5.33538,5.33409,5.33451,10000000.0
2009-07-14 19:48:00,5.33581,5.33609,5.33473,5.3356,9000000.0
2009-07-14 19:49:00,5.33557,5.33807,5.33522,5.33807,16000000.0
2009-07-14 19:50:00,5.33809,5.33809,5.33571,5.33712,10000000.0
2009-07-14 19:51:00,5.33704,5.33745,5.33601,5.33652,11000000.0
2009-07-14 19:52:00,5.33731,5.33915,5.33694,5.33831,19000000.0
2009-07-14 19:53:00,5.33961,5.34057,5.33818,5.34057,19000000.0
2009-07-14 19:54:00,5.34024,5.3408,5.33887,5.33887,14000000.0
2009-07-14 19:55:00,5.33991,5.34049,5.33865,5.34049,16000000.0
2009-07-14 19:56:00,5.3397,5.34156,5.33963,5.34103,12000000.0
2009-07-14 19:57:00,5.34198,5.34242,5.34011,5.34242,14000000.0
2009-07-14 19:58:00,5.34286,5.34333,5.34161,5.34333,13000000.0
2009-07-14 19:59:00,5.3438,5.3438,5.34151,5.34339,10000000.0
2009-07-14 20:00:00,5.34422,5.34577,5.34301,5.34502,15000000.0
2009-07-14 20:01:00,5.34518,5.34523,5.34358,5.34523,14000000.0
2009-07-14 20:02:00,5.34351,5.3442,5.34284,5.34338,8000000.0
2009-07-14 20:03:00,5.34513,5.34579,5.34379,5.34477,13000000.0
2009-07-14 20:04:00,5.34614,5.34619,5.3441,5.34619,12000000.0
2009-07-14 20:05:00,5.34526,5.34572,5.3441,5.34419,11000000.0
2009-07-14 20:06:00,5.3438,5.34466,5.34333,5.34412,10000000.0
2009-07-14 20:07:00,5.34448,5.34479,5.34235,5.3431,13000000.0
2009-07-14 20:08:00,5.34401,5.3451,5.34298,5.34481,16000000.0
2009-07-14 20:09:00,5.34365,5.34463,5.34204,5.34418,17000000.0
2009-07-14 20:10:00,5.34421,5.34511,5.34314,5.34314,10000000.0
2009-07-14 20:11:00,5.34498,5.34519,5.34282,5.3442,13000000.0
2009-07-14 20:12:00,5.34245,5.34535,5.34245,5.34459,15000000.0
2009-07-14 20:13:00,5.34263,5.34393,5.34246,5.34302,13000000.0
2009-07-14 20:14:00,5.3437,5.3443,5.34323,5.34421,8000000.0
2009-07-14 20:15:00,5.34416,5.34419,5.34222,5.34391,10000000.0
2009-07-14 20:16:00,5.34338,5.34338,5.34076,5.34186,14000000.0
2009-07-14 20:17:00,5.34192,5.34215,5.34037,5.34114,13000000.0
2009-07-14 20:18:00,5.34066,5.34168,5.34065,5.34104,7000000.0
2009-07-14 20:19:00,5.3428,5.34292,5.34122,5.34168,11000000.0
2009-07-14 20:20:00,5.3421,5.3421,5.34068,5.34209,19000000.0
2009-07-14 20:21:00,5.3418,5.34225,5.34095,5.34203,11000000.0
2009-07-14 20:22:00,5.34107,5.34155,5.3402,5.3402,11000000.0
2009-07-14 20:23:00,5.34208,5.34208,5.33963,5.34169,13000000.0
2009-07-14 20:24:00,5.34203,5.34241,5.34026,5.34241,9000000.0
2009-07-14 20:25:00,5.34243,5.34427,5.34116,5.34427,18000000.0
2009-07-14 20:26:00,5.34408,5.34443,5.34192,5.34261,7000000.0
2009-07-14 20:27:00,5.34252,5.34401,5.34252,5.34401,9000000.0
2009-07-14 20:28:00,5.34395,5.34456,5.34299,5.34377,13000000.0
2009-07-14 20:29:00,5.34472,5.34472,5.34248,5.34389,14000000.0
2009-07-14 20:30:00,5.34504,5.3455,5.3433,5.345,16000000.0
2009-07-14 20:31:00,5.34466,5.34466,5.34146,5.34381,22000000.0
2009-07-14 20:32:00,5.34428,5.34428,5.34268,5.34385,12000000.0
2009-07-14 20:33:00,5.34422,5.34519,5.34321,5.34466,13000000.0
2009-07-14 20:34:00,5.34327,5.34488,5.34294,5.34458,15000000.0
2009-07-14 20:35:00,5.34445,5.34445,5.34264,5.34379,16000000.0
2009-07-14 20:36:00,5.34263,5.34349,5.3406,5.34293,15000000.0
2009-07-14 20:37:00,5.34271,5.34271,5.34057,5.3419,14000000.0
2009-07-14 20:38:00,5.34188,5.34188,5.34039,5.34164,13000000.0
2009-07-14 20:39:00,5.34118,5.34188,5.33994,5.34156,18000000.0
2009-07-14 20:40:00,5.34101,5.34133,5.33952,5.34078,14000000.0
2009-07-14 20:41:00,5.34012,5.34075,5.33932,5.34055,18000000.0
2009-07-14 20:42:00,5.33971,5.34108,5.33971,5.3406,12000000.0
2009-07-14 20:43:00,5.34069,5.34069,5.33913,5.33994,18000000.0
2009-07-14 20:44:00,5.34087,5.34091,5.33967,5.34066,18000000.0
2009-07-14 20:45:00,5.34088,5.34171,5.33973,5.34171,11000000.0
2009-07-14 20:46:00,5.34098,5.34148,5.3399,5.34148,18000000.0
2009-07-14 20:47:00,5.34033,5.34116,5.33935,5.34063,20000000.0
2009-07-14 20:48:00,5.33974,5.3402,5.338,5.3402,17000000.0
2009-07-14 20:49:00,5.33902,5.3404,5.33842,5.3404,16000000.0
2009-07-14 20:50:00,5.33915,5.34043,5.33893,5.34008,8000000.0
2009-07-14 20:51:00,5.34155,5.34155,5.33911,5.34004,8000000.0
2009-07-14 20:52:00,5.34012,5.34098,5.3387,5.33915,12000000.0
2009-07-14 20:53:00,5.34046,5.34095,5.33849,5.33956,16000000.0
2009-07-14 20:54:00,5.34001,5.34001,5.33848,5.33974,15000000.0
2009-07-14 20:55:00,5.33838,5.33935,5.33778,5.33778,16000000.0
2009-07-14 20:56:00,5.3392,5.3406,5.33842,5.3406,7000000.0
2009-07-14 20:57:00,5.33883,5.34063,5.33883,5.34024,14000000.0
2009-07-14 20:58:00,5.33842,5.33936,5.33842,5.33894,10000000.0
2009-07-14 20:59:00,5.33856,5.33887,5.33688,5.33688,11000000.0
2009-07-14 21:00:00,5.33726,5.33785,5.33572,5.33739,14000000.0
2009-07-14 21:01:00,5.33773,5.33845,5.33638,5.33772,12000000.0
2009-07-14 21:02:00,5.33791,5.3383,5.3367,5.33693,17000000.0
2009-07-14 21:03:00,5.33813,5.33932,5.33796,5.3384,11000000.0
2009-07-14 21:04:00,5.33821,5.33835,5.33672,5.33786,10000000.0
2009-07-14 21:05:00,5.33604,5.33732,5.33604,5.33646,8000000.0
2009-07-14 21:06:00,5.33664,5.33816,5.33628,5.33712,13000000.0
2009-07-14 21:07:00,5.33806,5.33868,5.33663,5.33739,14000000.0
2009-07-14 21:08:00,5.33758,5.33761,5.33607,5.33652,8000000.0
2009-07-14 21:09:00,5.33748,5.33862,5.33654,5.33756,13000000.0
2009-07-14 21:10:00,5.33763,5.33763,5.33483,5.33613,17000000.0
2009-07-14 21:11:00,5.33646,5.33719,5.33493,5.33719,15000000.0
2009-07-14 21:12:00,5.33715,5.33722,5.33546,5.33548,11000000.0
2009-07-14 21:13:00,5.33689,5.33748,5.33554,5.33748,12000000.0
2009-07-14 21:14:00,5.33638,5.33789,5.33638,5.33761,14000000.0
2009-07-14 21:15:00,5.33605,5.33852,5.33605,5.33696,13000000.0
2009-07-14 21:16:00,5.33782,5.33803,5.33685,5.33775,12000000.0
2009-07-14 21:17:00,5.33753,5.33857,5.33726,5.33754,16000000.0
2009-07-14 21:18:00,5.33812,5.33846,5.33659,5.33846,15000000.0
2009-07-14 21:19:00,5.3381,5.33873,5.33736,5.33807,15000000.0
2009-07-14 21:20:00,5.33864,5.33935,5.33778,5.33805,8000000.0
2009-07-14 21:21:00,5.33795,5.33852,5.33685,5.33722,17000000.0
2009-07-14 21:22:00,5.33745,5.33771,5.33655,5.33716,11000000.0
2009-07-14 21:23:00,5.33632,5.33853,5.33632,5.33821,23000000.0
2009-07-14 21:24:00,5.33851,5.33873,5.33681,5.33713,13000000.0
2009-07-14 21:25:00,5.33698,5.33721,5.33536,5.3354,15000000.0
2009-07-14 21:26:00,5.33612,5.33713,5.33538,5.33652,10000000.0
2009-07-14 21:27:00,5.33608,5.33774,5.33574,5.33703,10000000.0
2009-07-14 21:28:00,5.33789,5.33789,5.33556,5.33556,13000000.0
2009-07-14 21:29:00,5.33656,5.33761,5.33577,5.33587,10000000.0
2009-07-14 21:30:00,5.33521,5.33719,5.33521,5.33644,16000000.0
2009-07-14 21:31:00,5.33553,5.33703,5.33522,5.3362,18000000.0
2009-07-14 21:32:00,5.33648,5.33716,5.33608,5.33716,15000000.0
2009-07-14 21:33:00,5.3373,5.3373,5.33586,5.33725,13000000.0
2009-07-14 21:34:00,5.33688,5.33806,5.33638,5.33796,9000000.0
2009-07-14 21:35:00,5.33771,5.33811,5.33647,5.3375,8000000.0
2009-07-14 21:36:00,5.3376,5.33789,5.33606,5.33775,18000000.0
2009-07-14 21:37:00,5.33731,5.33731,5.33605,5.33632,22000000.0
2009-07-14 21:38:00,5.33713,5.33713,5.33591,5.33675,9000000.0
2009-07-14 21:39:00,5.33714,5.33737,5.33574,5.33683,11000000.0
2009-07-14 21:40:00,5.33822,5.33828,5.33607,5.33754,19000000.0
2009-07-14 21:41:00,5.33888,5.33888,5.33753,5.33834,12000000.0
2009-07-14 21:42:00,5.33742,5.33815,5.3366,5.33755,11000000.0
2009-07-14 21:43:00,5.33761,5.3378,5.33634,5.33693,14000000.0
2009-07-14 21:44:00,5.33714,5.33749,5.33546,5.33546,13000000.0
2009-07-14 21:45:00,5.33672,5.33692,5.33565,5.33654,12000000.0
2009-07-14 21:46:00,5.33646,5.33788,5.33539,5.33631,14000000.0
2009-07-14 21:47:00,5.33707,5.33778,5.33563,5.33616,17000000.0
2009-07-14 21:48:00,5.33577,5.33653,5.33482,5.3361,16000000.0
2009-07-14 21:49:00,5.33629,5.33709,5.33515,5.33658,14000000.0
2009-07-14 21:50:00,5.33748,5.33748,5.33527,5.33527,13000000.0
2009-07-14 21:51:00,5.33589,5.33654,5.33519,5.33647,14000000.0
2009-07-14 21:52:00,5.33613,5.33719,5.33496,5.33657,17000000.0
2009-07-14 21:53:00,5.33584,5.33644,5.33534,5.33567,27000000.0
2009-07-14 21:54:00,5.33567,5.33672,5.33542,5.33672,10000000.0
2009-07-14 21:55:00,5.33636,5.33658,5.3351,5.3351,8000000.0
2009-07-14 21:56:00,5.33513,5.33656,5.33508,5.33656,16000000.0
2009-07-14 21:57:00,5.33474,5.33634,5.33474,5.33634,18000000.0
2009-07-14 21:58:00,5.33569,5.3369,5.33505,5.33609,18000000.0
2009-07-14 21:59:00,5.33675,5.33675,5.3343,5.33479,17000000.0
2009-07-14 22:00:00,5.3353,5.33613,5.33477,5.33477,9000000.0
2009-07-14 22:01:00,5.335,5.33521,5.33354,5.33482,22000000.0
2009-07-14 22:02:00,5.33516,5.33528,5.33403,5.33528,11000000.0
2009-07-14 22:03:00,5.33533,5.33547,5.33406,5.33507,16000000.0
2009-07-14 22:04:00,5.33483,5.33564,5.33416,5.33521,12000000.0
2009-07-14 22:05:00,5.3351,5.33569,5.3346,5.33555,7000000.0
2009-07-14 22:06:00,5.33504,5.33541,5.33489,5.33541,15000000.0
2009-07-14 22:07:00,5.33536,5.33536,5.33407,5.33522,19000000.0
2009-07-14 22:08:00,5.33554,5.33559,5.3345,5.33559,11000000.0
2009-07-14 22:09:00,5.33509,5.33529,5.33421,5.33529,10000000.0
2009-07-14 22:10:00,5.33388,5.33505,5.33372,5.33505,10000000.0
2009-07-14 22:11:00,5.33273,5.33411,5.33225,5.33368,18000000.0
2009-07-14 22:12:00,5.33405,5.33444,5.33233,5.33233,11000000.0
2009-07-14 22:13:00,5.33373,5.33373,5.33234,5.33328,14000000.0
2009-07-14 22:14:00,5.33351,5.33353,5.33238,5.33343,24000000.0
2009-07-14 22:15:00,5.33304,5.33436,5.33233,5.33347,13000000.0
2009-07-14 22:16:00,5.33424,5.33436,5.33276,5.33402,13000000.0
2009-07-14 22:17:00,5.33258,5.33388,5.33258,5.33319,8000000.0
2009-07-14 22:18:00,5.33316,5.3336,5.33165,5.33264,13000000.0
2009-07-14 22:19:00,5.33313,5.33313,5.33086,5.3318,14000000.0
2009-07-14 22:20:00,5.33207,5.33208,5.33084,5.33207,21000000.0
2009-07-14 22:21:00,5.33155,5.33175,5.33024,5.33133,13000000.0
2009-07-14 22:22:00,5.33168,5.33288,5.33092,5.33128,12000000.0
2009-07-14 22:23:00,5.33198,5.3327,5.33112,5.33192,18000000.0
2009-07-14 22:24:00,5.33203,5.33275,5.33129,5.33275,14000000.0
2009-07-14 22:25:00,5.33107,5.33245,5.33107,5.33179,13000000.0
2009-07-14 22:26:00,5.3325,5.3326,5.33103,5.33132,13000000.0
2009-07-14 22:27:00,5.33118,5.33163,5.3305,5.33132,16000000.0
2009-07-14 22:28:00,5.3311,5.33191,5.33048,5.33096,13000000.0
2009-07-14 22:29:00,5.33196,5.33196,5.33076,5.33124,21000000.0
2009-07-14 22:30:00,5.33146,5.33155,5.32983,5.33145,17000000.0
2009-07-14 22:31:00,5.33086,5.33086,5.32934,5.3303,10000000.0
2009-07-14 22:32:00,5.33011,5.33086,5.32911,5.32991,13000000.0
2009-07-14 22:33:00,5.33052,5.33052,5.32914,5.33017,13000000.0
2009-07-14 22:34:00,5.33013,5.33013,5.32842,5.32925,13000000.0
2009-07-14 22:35:00,5.32889,5.32889,5.32464,5.32464,19000000.0
2009-07-14 22:36:00,5.3236,5.3272,5.32298,5.32505,14000000.0
2009-07-14 22:37:00,5.3242,5.32574,5.3242,5.3251,17000000.0
2009-07-14 22:38:00,5.32458,5.32528,5.32398,5.32528,9000000.0
2009-07-14 22:39:00,5.32531,5.32676,5.32408,5.32676,20000000.0
2009-07-14 22:40:00,5.32532,5.32628,5.32361,5.32518,13000000.0
2009-07-14 22:41:00,5.32437,5.32614,5.32403,5.3259,13000000.0
2009-07-14 22:42:00,5.32508,5.32558,5.32412,5.32509,10000000.0
2009-07-14 22:43:00,5.3262,5.3262,5.32418,5.32565,15000000.0
2009-07-14 22:44:00,5.32478,5.32565,5.32417,5.32564,16000000.0
2009-07-14 22:45:00,5.32553,5.3262,5.32451,5.32538,14000000.0
2009-07-14 22:46:00,5.32516,5.32605,5.32486,5.32573,12000000.0
2009-07-14 22:47:00,5.32571,5.32628,5.32506,5.3251,7000000.0
2009-07-14 22:48:00,5.32682,5.32723,5.32564,5.32717,16000000.0
2009-07-14 22:49:00,5.3255,5.32731,5.32526,5.32526,10000000.0
2009-07-14 22:50:00,5.3266,5.32784,5.32555,5.32784,15000000.0
2009-07-14 22:51:00,5.32727,5.32727,5.32566,5.32676,17000000.0
2009-07-14 22:52:00,5.32627,5.32665,5.32515,5.32529,10000000.0
2009-07-14 22:53:00,5.32469,5.32609,5.32393,5.32423,20000000.0
2009-07-14 22:54:00,5.32553,5.32609,5.32457,5.32609,10000000.0
2009-07-14 22:55:00,5.32569,5.32648,5.32462,5.32545,12000000.0
2009-07-14 22:56:00,5.32479,5.32627,5.32429,5.32572,9000000.0
2009-07-14 22:57:00,5.32395,5.3252,5.32339,5.32409,18000000.0
2009-07-14 22:58:00,5.32439,5.32522,5.32314,5.32314,13000000.0
2009-07-14 22:59:00,5.3249,5.3249,5.32305,5.3239,10000000.0
2009-07-14 23:00:00,5.32304,5.32487,5.32304,5.32478,17000000.0
2009-07-14 23:01:00,5.32506,5.32537,5.32334,5.32434,13000000.0
2009-07-14 23:02:00,5.32486,5.32547,5.32428,5.32547,7000000.0
2009-07-14 23:03:00,5.32468,5.32475,5.32245,5.32245,16000000.0
2009-07-14 23:04:00,5.32339,5.32354,5.32245,5.32354,12000000.0
2009-07-14 23:05:00,5.32418,5.32418,5.32208,5.3231,11000000.0
2009-07-14 23:06:00,5.32228,5.32427,5.32228,5.32427,11000000.0
2009-07-14 23:07:00,5.32388,5.32521,5.32359,5.32501,13000000.0
2009-07-14 23:08:00,5.32535,5.32555,5.32397,5.32452,20000000.0
2009-07-14 23:09:00,5.32487,5.32545,5.3238,5.32535,16000000.0
2009-07-14 23:10:00,5.32451,5.32505,5.32361,5.32473,16000000.0
2009-07-14 23:11:00,5.32402,5.32517,5.32368,5.32517,10000000.0
2009-07-14 23:12:00,5.32501,5.32537,5.32384,5.32438,12000000.0
2009-07-14 23:13:00,5.32499,5.32517,5.32412,5.32487,16000000.0
2009-07-14 23:14:00,5.32378,5.3245,5.32342,5.32418,9000000.0
2009-07-14 23:15:00,5.32342,5.32477,5.3229,5.3238,9000000.0
2009-07-14 23:16:00,5.32425,5.32469,5.32244,5.32347,18000000.0
2009-07-14 23:17:00,5.3242,5.3243,5.32319,5.32374,8000000.0
2009-07-14 23:18:00,5.32444,5.32449,5.3231,5.3236,10000000.0
2009-07-14 23:19:00,5.32332,5.3243,5.32314,5.32319,9000000.0
2009-07-14 23:20:00,5.32396,5.32494,5.32326,5.32461,17000000.0
2009-07-14 23:21:00,5.3251,5.3251,5.32279,5.32326,11000000.0
2009-07-14 23:22:00,5.32343,5.32385,5.32165,5.32292,12000000.0
2009-07-14 23:23:00,5.32322,5.32418,5.32285,5.32418,12000000.0
2009-07-14 23:24:00,5.32438,5.32438,5.32262,5.32394,12000000.0
2009-07-14 23:25:00,5.32311,5.32393,5.32257,5.32392,9000000.0
2009-07-14 23:26:00,5.32349,5.32418,5.32321,5.32365,14000000.0
2009-07-14 23:27:00,5.32372,5.3249,5.32341,5.32433,17000000.0
2009-07-14 23:28:00,5.32502,5.3254,5.32398,5.32474,15000000.0
2009-07-14 23:29:00,5.32483,5.32535,5.32411,5.32535,11000000.0
2009-07-14 23:30:00,5.32493,5.32503,5.3234,5.32497,14000000.0
2009-07-14 23:31:00,5.32531,5.32531,5.32305,5.32305,7000000.0
2009-07-14 23:32:00,5.3234,5.32365,5.32232,5.32265,15000000.0
2009-07-14 23:33:00,5.32269,5.32376,5.32214,5.32287,7000000.0
2009-07-14 23:34:00,5.3238,5.32399,5.32229,5.32388,10000000.0
2009-07-14 23:35:00,5.32369,5.3243,5.32311,5.32334,12000000.0
2009-07-14 23:36:00,5.32353,5.32369,5.32241,5.32369,10000000.0
2009-07-14 23:37:00,5.3232,5.32452,5.32267,5.32326,14000000.0
2009-07-14 23:38:00,5.3223,5.32428,5.3223,5.32339,17000000.0
2009-07-14 23:39:00,5.32328,5.32378,5.32216,5.32216,9000000.0
2009-07-14 23:40:00,5.32417,5.32424,5.32311,5.32364,12000000.0
2009-07-14 23:41:00,5.32407,5.32416,5.32317,5.32379,9000000.0
2009-07-14 23:42:00,5.32375,5.32424,5.32293,5.32376,15000000.0
2009-07-14 23:43:00,5.32403,5.3243,5.32268,5.32402,13000000.0
2009-07-14 23:44:00,5.32316,5.32358,5.32244,5.32244,8000000.0
2009-07-14 23:45:00,5.32309,5.32381,5.3222,5.32289,12000000.0
2009-07-14 23:46:00,5.32293,5.3235,5.32215,5.32276,20000000.0
2009-07-14 23:47:00,5.32319,5.32356,5.32214,5.32302,19000000.0
2009-07-14 23:48:00,5.32312,5.32355,5.32214,5.32267,14000000.0
2009-07-14 23:49:00,5.32317,5.32374,5.32272,5.32292,12000000.0
2009-07-14 23:50:00,5.32303,5.32378,5.32231,5.32231,10000000.0
2009-07-14 23:51:00,5.3226,5.32348,5.32177,5.32331,14000000.0
2009-07-14 23:52:00,5.32264,5.32362,5.32209,5.32269,13000000.0
2009-07-14 23:53:00,5.32312,5.3242,5.3224,5.32317,16000000.0
2009-07-14 23:54:00,5.32279,5.32386,5.32235,5.32379,13000000.0
2009-07-14 23:55:00,5.32326,5.32379,5.32326,5.32362,16000000.0
2009-07-14 23:56:00,5.32297,5.32387,5.32265,5.32308,12000000.0
2009-07-14 23:57:00,5.32292,5.32311,5.32161,5.32228,14000000.0
2009-07-14 23:58:00,5.32297,5.32323,5.3216,5.32267,16000000.0
2009-07-14 23:59:00,5.32185,5.3226,5.32136,5.32227,12000000.0
2009-07-15 00:00:00,5.32231,5.32324,5.32152,5.32259,17000000.0
2009-07-15 00:01:00,5.32396,5.33034,5.32369,5.32369,12000000.0
2009-07-15 00:02:00,5.32211,5.3237,5.32211,5.3237,11000000.0
2009-07-15 00:03:00,5.3234,5.32376,5.32285,5.32289,7000000.0
2009-07-15 00:04:00,5.32393,5.32431,5.32291,5.32341,16000000.0
2009-07-15 00:05:00,5.32328,5.32403,5.32263,5.32263,17000000.0
2009-07-15 00:06:00,5.32256,5.32434,5.32256,5.32434,10000000.0
2009-07-15 00:07:00,5.32413,5.32416,5.32229,5.32292,19000000.0
2009-07-15 00:08:00,5.32402,5.32402,5.3225,5.3225,9000000.0
2009-07-15 00:09:00,5.32354,5.32428,5.32232,5.32314,19000000.0
2009-07-15 00:10:00,5.32307,5.3236,5.32237,5.32341,16000000.0
2009-07-15 00:11:00,5.32289,5.32342,5.32249,5.32341,9000000.0
2009-07-15 00:12:00,5.32336,5.32418,5.32314,5.32418,11000000.0
2009-07-15 00:13:00,5.32391,5.3241,5.32282,5.3234,8000000.0
2009-07-15 00:14:00,5.32364,5.32413,5.32263,5.32263,9000000.0
2009-07-15 00:15:00,5.32406,5.32409,5.32284,5.32388,15000000.0
2009-07-15 00:16:00,5.32379,5.32493,5.32297,5.32382,18000000.0
2009-07-15 00:17:00,5.32441,5.32549,5.3236,5.32409,21000000.0
2009-07-15 00:18:00,5.32426,5.32516,5.32426,5.32465,16000000.0
2009-07-15 00:19:00,5.32424,5.32508,5.32352,5.32422,12000000.0
2009-07-15 00:20:00,5.32397,5.32575,5.32367,5.32522,13000000.0
2009-07-15 00:21:00,5.32489,5.32499,5.3236,5.32499,13000000.0
2009-07-15 00:22:00,5.32331,5.32517,5.32331,5.32496,13000000.0
2009-07-15 00:23:00,5.32423,5.32522,5.32423,5.32426,11000000.0
2009-07-15 00:24:00,5.32437,5.32542,5.3242,5.32455,10000000.0
2009-07-15 00:25:00,5.32407,5.3249,5.3235,5.3243,16000000.0
2009-07-15 00:26:00,5.3244,5.32494,5.32383,5.32415,13000000.0
2009-07-15 00:27:00,5.32376,5.32485,5.3231,5.32357,16000000.0
2009-07-15 00:28:00,5.32442,5.32535,5.32362,5.32459,13000000.0
2009-07-15 00:29:00,5.32477,5.32505,5.32385,5.32452,10000000.0
2009-07-15 00:30:00,5.32426,5.32532,5.32361,5.32532,15000000.0
2009-07-15 00:31:00,5.32463,5.32484,5.32386,5.32478,18000000.0
2009-07-15 00:32:00,5.32413,5.32477,5.32324,5.32413,14000000.0
2009-07-15 00:33:00,5.32497,5.32497,5.32385,5.32385,13000000.0
2009-07-15 00:34:00,5.3238,5.32484,5.32333,5.32348,11000000.0
2009-07-15 00:35:00,5.32444,5.32484,5.32313,5.32445,13000000.0
2009-07-15 00:36:00,5.32439,5.32469,5.32284,5.32361,12000000.0
2009-07-15 00:37:00,5.32326,5.32409,5.32326,5.32409,10000000.0
2009-07-15 00:38:00,5.32447,5.32565,5.32413,5.32515,11000000.0
2009-07-15 00:39:00,5.32447,5.32534,5.32384,5.32436,16000000.0
2009-07-15 00:40:00,5.32541,5.32541,5.32378,5.3242,10000000.0
2009-07-15 00:41:00,5.32463,5.32513,5.32347,5.32447,15000000.0
2009-07-15 00:42:00,5.32456,5.32473,5.32379,5.32412,10000000.0
2009-07-15 00:43:00,5.32427,5.3248,5.32385,5.32434,8000000.0
2009-07-15 00:44:00,5.32337,5.32455,5.32328,5.32328,7000000.0
2009-07-15 00:45:00,5.32469,5.32469,5.32347,5.32372,10000000.0
2009-07-15 00:46:00,5.32417,5.32519,5.32333,5.32416,18000000.0
2009-07-15 00:47:00,5.32446,5.32496,5.32382,5.32447,18000000.0
2009-07-15 00:48:00,5.32526,5.32527,5.32478,5.32513,15000000.0
2009-07-15 00:49:00,5.32542,5.32677,5.32391,5.32439,19000000.0
2009-07-15 00:50:00,5.32499,5.32524,5.32327,5.32415,15000000.0
2009-07-15 00:51:00,5.3242,5.32463,5.32299,5.32361,12000000.0
2009-07-15 00:52:00,5.32389,5.32465,5.32278,5.32278,15000000.0
2009-07-15 00:53:00,5.32354,5.32471,5.32301,5.3238,9000000.0
2009-07-15 00:54:00,5.32314,5.32472,5.32296,5.32336,17000000.0
2009-07-15 00:55:00,5.32365,5.32432,5.32327,5.32329,11000000.0
2009-07-15 00:56:00,5.32397,5.32464,5.32358,5.32434,23000000.0
2009-07-15 00:57:00,5.32453,5.32475,5.32351,5.32353,11000000.0
2009-07-15 00:58:00,5.32311,5.32406,5.32235,5.32321,11000000.0
2009-07-15 00:59:00,5.324,5.324,5.32222,5.32263,11000000.0
2009-07-15 01:00:00,5.32397,5.3246,5.32294,5.32315,14000000.0
2009-07-15 01:01:00,5.324,5.324,5.32265,5.32323,9000000.0
2009-07-15 01:02:00,5.32381,5.32381,5.32249,5.32298,13000000.0
2009-07-15 01:03:00,5.32353,5.32369,5.32237,5.3228,18000000.0
2009-07-15 01:04:00,5.32322,5.32417,5.32267,5.32417,11000000.0
2009-07-15 01:05:00,5.32366,5.32484,5.32292,5.32423,13000000.0
2009-07-15 01:06:00,5.32385,5.32454,5.32356,5.32385,9000000.0
2009-07-15 01:07:00,5.32468,5.32526,5.32383,5.32497,15000000.0
2009-07-15 01:08:00,5.32455,5.32519,5.32455,5.32492,15000000.0
2009-07-15 01:09:00,5.32418,5.32496,5.32354,5.32437,14000000.0
2009-07-15 01:10:00,5.32498,5.32529,5.32466,5.32476,13000000.0
2009-07-15 01:11:00,5.32528,5.32548,5.32421,5.32461,7000000.0
2009-07-15 01:12:00,5.32424,5.32506,5.32372,5.32448,17000000.0
2009-07-15 01:13:00,5.32406,5.3248,5.32375,5.32451,18000000.0
2009-07-15 01:14:00,5.32528,5.32555,5.32417,5.32479,14000000.0
2009-07-15 01:15:00,5.32501,5.32525,5.32478,5.32486,10000000.0
2009-07-15 01:16:00,5.32488,5.32563,5.32435,5.32476,18000000.0
2009-07-15 01:17:00,5.32516,5.32531,5.32433,5.3251,16000000.0
2009-07-15 01:18:00,5.32532,5.32591,5.32423,5.32498,13000000.0
2009-07-15 01:19:00,5.32486,5.32541,5.32422,5.32504,12000000.0
2009-07-15 01:20:00,5.32496,5.32574,5.32418,5.32515,15000000.0
2009-07-15 01:21:00,5.32585,5.32585,5.32406,5.32568,14000000.0
2009-07-15 01:22:00,5.32579,5.32579,5.32437,5.3251,13000000.0
2009-07-15 01:23:00,5.32531,5.32561,5.32443,5.3249,14000000.0
2009-07-15 01:24:00,5.32477,5.32535,5.32409,5.32479,15000000.0
2009-07-15 01:25:00,5.32551,5.3256,5.32508,5.3256,17000000.0
2009-07-15 01:26:00,5.32561,5.32561,5.32406,5.3244,14000000.0
2009-07-15 01:27:00,5.32467,5.3253,5.32397,5.3253,13000000.0
2009-07-15 01:28:00,5.32502,5.32525,5.32476,5.32525,9000000.0
2009-07-15 01:29:00,5.32461,5.32588,5.32424,5.32588,11000000.0
2009-07-15 01:30:00,5.32485,5.32554,5.32419,5.32541,20000000.0
2009-07-15 01:31:00,5.32454,5.32599,5.32431,5.32588,9000000.0
2009-07-15 01:32:00,5.32561,5.32619,5.32491,5.32596,7000000.0
2009-07-15 01:33:00,5.3263,5.3263,5.32512,5.32578,13000000.0
2009-07-15 01:34:00,5.32586,5.32591,5.32473,5.32511,10000000.0
2009-07-15 01:35:00,5.32492,5.32587,5.3246,5.32569,17000000.0
2009-07-15 01:36:00,5.32484,5.32688,5.32409,5.32688,16000000.0
2009-07-15 01:37:00,5.3252,5.32626,5.32489,5.32506,13000000.0
2009-07-15 01:38:00,5.32542,5.32542,5.32352,5.32384,15000000.0
2009-07-15 01:39:00,5.32424,5.32499,5.3225,5.3238,13000000.0
2009-07-15 01:40:00,5.32294,5.32378,5.32207,5.32207,14000000.0
2009-07-15 01:41:00,5.32322,5.32406,5.32203,5.32339,12000000.0
2009-07-15 01:42:00,5.32285,5.32403,5.32251,5.32288,14000000.0
2009-07-15 01:43:00,5.32246,5.32385,5.32246,5.32371,18000000.0
2009-07-15 01:44:00,5.32364,5.32369,5.32253,5.32319,12000000.0
2009-07-15 01:45:00,5.32254,5.323,5.32125,5.32231,19000000.0
2009-07-15 01:46:00,5.32321,5.32321,5.32105,5.32105,15000000.0
2009-07-15 01:47:00,5.32213,5.323,5.32175,5.32226,10000000.0
2009-07-15 01:48:00,5.32198,5.3235,5.32176,5.32245,14000000.0
2009-07-15 01:49:00,5.32256,5.32276,5.32086,5.32181,16000000.0
2009-07-15 01:50:00,5.32192,5.32301,5.32181,5.32225,18000000.0
2009-07-15 01:51:00,5.32228,5.32244,5.3208,5.32212,16000000.0
2009-07-15 01:52:00,5.32129,5.3225,5.32114,5.32166,10000000.0
2009-07-15 01:53:00,5.32157,5.32239,5.32059,5.32059,15000000.0
2009-07-15 01:54:00,5.32094,5.32096,5.31918,5.31918,14000000.0
2009-07-15 01:55:00,5.32023,5.32056,5.31927,5.31993,14000000.0
2009-07-15 01:56:00,5.32045,5.32078,5.31978,5.32015,8000000.0
2009-07-15 01:57:00,5.32038,5.32072,5.31912,5.32011,10000000.0
2009-07-15 01:58:00,5.32041,5.32041,5.31892,5.31927,21000000.0
2009-07-15 01:59:00,5.3199,5.32032,5.31883,5.31951,16000000.0
2009-07-15 02:00:00,5.31963,5.31963,5.31935,5.31945,11000000.0
2009-07-15 02:01:00,5.32014,5.32051,5.31934,5.32051,11000000.0
2009-07-15 02:02:00,5.3201,5.3201,5.31743,5.31964,13000000.0
2009-07-15 02:03:00,5.3191,5.31941,5.31819,5.31915,8000000.0
2009-07-15 02:04:00,5.31931,5.32064,5.31886,5.32064,18000000.0
2009-07-15 02:05:00,5.32105,5.32181,5.31971,5.32071,14000000.0
2009-07-15 02:06:00,5.32016,5.32038,5.31873,5.32038,18000000.0
2009-07-15 02:07:00,5.32012,5.32037,5.31839,5.31933,12000000.0
2009-07-15 02:08:00,5.31909,5.31942,5.31766,5.31942,12000000.0
2009-07-15 02:09:00,5.31838,5.31912,5.31758,5.31758,11000000.0
2009-07-15 02:10:00,5.31918,5.32034,5.31856,5.32034,10000000.0
2009-07-15 02:11:00,5.32061,5.32096,5.31844,5.32028,16000000.0
2009-07-15 02:12:00,5.31997,5.31998,5.31829,5.31954,17000000.0
2009-07-15 02:13:00,5.31782,5.31923,5.31782,5.31803,9000000.0
2009-07-15 02:14:00,5.31887,5.32005,5.31831,5.31942,16000000.0
2009-07-15 02:15:00,5.31954,5.32023,5.31838,5.31968,15000000.0
2009-07-15 02:16:00,5.31934,5.31992,5.31872,5.31885,16000000.0
2009-07-15 02:17:00,5.31894,5.31946,5.31773,5.31805,14000000.0
2009-07-15 02:18:00,5.31854,5.319,5.31751,5.31863,16000000.0
2009-07-15 02:19:00,5.31848,5.31892,5.31742,5.31747,11000000.0
2009-07-15 02:20:00,5.31829,5.31894,5.31757,5.31893,10000000.0
2009-07-15 02:21:00,5.31928,5.32043,5.31808,5.31946,18000000.0
2009-07-15 02:22:00,5.31949,5.3198,5.3181,5.31891,15000000.0
2009-07-15 02:23:00,5.31897,5.32069,5.31844,5.31944,16000000.0
2009-07-15 02:24:00,5.31969,5.32142,5.31969,5.32125,12000000.0
2009-07-15 02:25:00,5.32118,5.32207,5.32027,5.32124,18000000.0
2009-07-15 02:26:00,5.32164,5.32182,5.32049,5.32052,8000000.0
2009-07-15 02:27:00,5.3206,5.32132,5.31956,5.32068,12000000.0
2009-07-15 02:28:00,5.31971,5.32194,5.31971,5.32113,15000000.0
2009-07-15 02:29:00,5.32112,5.32287,5.32112,5.32258,15000000.0
2009-07-15 02:30:00,5.32153,5.32307,5.32153,5.32283,19000000.0
2009-07-15 02:31:00,5.32271,5.32382,5.32158,5.32165,13000000.0
2009-07-15 02:32:00,5.32294,5.32317,5.32173,5.3224,17000000.0
2009-07-15 02:33:00,5.32221,5.32285,5.32197,5.32199,10000000.0
2009-07-15 02:34:00,5.32116,5.32289,5.32116,5.32203,11000000.0
2009-07-15 02:35:00,5.32242,5.32336,5.3217,5.32336,14000000.0
2009-07-15 02:36:00,5.32378,5.32378,5.32185,5.32347,13000000.0
2009-07-15 02:37:00,5.32376,5.32379,5.32188,5.32258,9000000.0
2009-07-15 02:38:00,5.32244,5.32325,5.32192,5.32286,12000000.0
2009-07-15 02:39:00,5.32294,5.32358,5.3217,5.32225,11000000.0
2009-07-15 02:40:00,5.32131,5.32322,5.32027,5.32027,19000000.0
2009-07-15 02:41:00,5.3213,5.32244,5.32058,5.32194,12000000.0
2009-07-15 02:42:00,5.32199,5.32199,5.32051,5.32156,11000000.0
2009-07-15 02:43:00,5.32096,5.32238,5.32074,5.32183,12000000.0
2009-07-15 02:44:00,5.32143,5.32198,5.31984,5.32104,9000000.0
2009-07-15 02:45:00,5.32058,5.32058,5.31833,5.31915,13000000.0
2009-07-15 02:46:00,5.31901,5.32052,5.31858,5.31965,11000000.0
2009-07-15 02:47:00,5.31969,5.31993,5.31925,5.31958,10000000.0
2009-07-15 02:48:00,5.31894,5.32009,5.3186,5.31894,11000000.0
2009-07-15 02:49:00,5.319,5.32063,5.31874,5.31968,10000000.0
2009-07-15 02:50:00,5.31968,5.32036,5.31805,5.3187,17000000.0
2009-07-15 02:51:00,5.31852,5.31917,5.31806,5.31819,15000000.0
2009-07-15 02:52:00,5.31806,5.31978,5.3178,5.31888,13000000.0
2009-07-15 02:53:00,5.31832,5.31914,5.31703,5.3183,12000000.0
2009-07-15 02:54:00,5.31725,5.31883,5.31699,5.31883,13000000.0
2009-07-15 02:55:00,5.319,5.319,5.31687,5.317,13000000.0
2009-07-15 02:56:00,5.31914,5.31935,5.31733,5.31873,13000000.0
2009-07-15 02:57:00,5.31907,5.31907,5.31769,5.3179,10000000.0
2009-07-15 02:58:00,5.31756,5.31822,5.31699,5.31748,15000000.0
2009-07-15 02:59:00,5.31809,5.31933,5.31737,5.31915,12000000.0
2009-07-15 03:00:00,5.31892,5.31944,5.3174,5.3189,17000000.0
2009-07-15 03:01:00,5.31847,5.31874,5.3178,5.31859,9000000.0
2009-07-15 03:02:00,5.31816,5.31941,5.31739,5.31879,15000000.0
2009-07-15 03:03:00,5.31928,5.32013,5.31832,5.31998,14000000.0
2009-07-15 03:04:00,5.32014,5.3205,5.31901,5.3205,11000000.0
2009-07-15 03:05:00,5.32014,5.32101,5.31929,5.32087,12000000.0
2009-07-15 03:06:00,5.32135,5.32201,5.32036,5.32186,12000000.0
2009-07-15 03:07:00,5.32161,5.32307,5.32081,5.32215,18000000.0
2009-07-15 03:08:00,5.32178,5.32208,5.32129,5.3213,9000000.0
2009-07-15 03:09:00,5.32104,5.32197,5.32061,5.32197,9000000.0
2009-07-15 03:10:00,5.32131,5.32165,5.32076,5.32087,11000000.0
2009-07-15 03:11:00,5.32129,5.32151,5.31967,5.32092,16000000.0
2009-07-15 03:12:00,5.3202,5.32121,5.31966,5.32116,8000000.0
2009-07-15 03:13:00,5.3215,5.3215,5.31961,5.32028,12000000.0
2009-07-15 03:14:00,5.32043,5.3207,5.31953,5.32041,16000000.0
2009-07-15 03:15:00,5.32127,5.32127,5.31955,5.32063,10000000.0
2009-07-15 03:16:00,5.32019,5.3209,5.31938,5.3197,16000000.0
2009-07-15 03:17:00,5.32122,5.32122,5.31959,5.32051,16000000.0
2009-07-15 03:18:00,5.31929,5.32062,5.31929,5.32055,9000000.0
2009-07-15 03:19:00,5.32085,5.32104,5.31938,5.32062,10000000.0
2009-07-15 03:20:00,5.32117,5.3219,5.32,5.32101,20000000.0
2009-07-15 03:21:00,5.32049,5.32153,5.31975,5.32049,18000000.0
2009-07-15 03:22:00,5.32034,5.32065,5.31917,5.31989,15000000.0
2009-07-15 03:23:00,5.32081,5.3211,5.3192,5.3208,15000000.0
2009-07-15 03:24:00,5.31959,5.32192,5.31959,5.32069,12000000.0
2009-07-15 03:25:00,5.32093,5.32165,5.32033,5.32033,15000000.0
2009-07-15 03:26:00,5.32106,5.32169,5.31985,5.31985,19000000.0
2009-07-15 03:27:00,5.3208,5.32094,5.32008,5.32083,8000000.0
2009-07-15 03:28:00,5.32027,5.32127,5.31945,5.31945,13000000.0
2009-07-15 03:29:00,5.32036,5.32076,5.31969,5.3204,9000000.0
2009-07-15 03:30:00,5.3207,5.32127,5.31928,5.32026,17000000.0
2009-07-15 03:31:00,5.32007,5.3205,5.31923,5.31947,7000000.0
2009-07-15 03:32:00,5.31971,5.31972,5.31822,5.31922,15000000.0
2009-07-15 03:33:00,5.31835,5.31899,5.31771,5.31899,14000000.0
2009-07-15 03:34:00,5.31918,5.31918,5.31825,5.31858,13000000.0
2009-07-15 03:35:00,5.31943,5.31943,5.31796,5.31813,9000000.0
2009-07-15 03:36:00,5.31855,5.31925,5.3178,5.31868,13000000.0
2009-07-15 03:37:00,5.31915,5.31925,5.31783,5.31878,13000000.0
2009-07-15 03:38:00,5.31859,5.31903,5.3179,5.3183,14000000.0
2009-07-15 03:39:00,5.31809,5.31934,5.31761,5.31761,11000000.0
2009-07-15 03:40:00,5.31881,5.31932,5.31821,5.31906,12000000.0
2009-07-15 03:41:00,5.31965,5.32005,5.31856,5.31981,19000000.0
2009-07-15 03:42:00,5.31953,5.31974,5.31867,5.31894,10000000.0
2009-07-15 03:43:00,5.31924,5.32009,5.31862,5.31986,12000000.0
2009-07-15 03:44:00,5.31938,5.31938,5.31777,5.31901,12000000.0
2009-07-15 03:45:00,5.31923,5.31939,5.3182,5.31915,14000000.0
2009-07-15 03:46:00,5.31968,5.32092,5.31904,5.31913,13000000.0
2009-07-15 03:47:00,5.31991,5.32042,5.31944,5.31997,9000000.0
2009-07-15 03:48:00,5.31987,5.32003,5.31896,5.31995,8000000.0
2009-07-15 03:49:00,5.31977,5.32006,5.31842,5.32006,19000000.0
2009-07-15 03:50:00,5.3198,5.3198,5.31748,5.3195,12000000.0
2009-07-15 03:51:00,5.31845,5.31889,5.31789,5.31884,15000000.0
2009-07-15 03:52:00,5.31858,5.31909,5.31843,5.31878,11000000.0
2009-07-15 03:53:00,5.31862,5.31906,5.3179,5.31889,12000000.0
2009-07-15 03:54:00,5.31897,5.31922,5.31794,5.31815,12000000.0
2009-07-15 03:55:00,5.31847,5.31997,5.31796,5.31872,12000000.0
2009-07-15 03:56:00,5.31766,5.31873,5.31709,5.31764,14000000.0
2009-07-15 03:57:00,5.31781,5.3188,5.31781,5.31792,15000000.0
2009-07-15 03:58:00,5.31905,5.31905,5.317,5.31787,12000000.0
2009-07-15 03:59:00,5.31864,5.31864,5.31686,5.31806,17000000.0
2009-07-15 04:00:00,5.31811,5.3188,5.3172,5.31804,14000000.0
2009-07-15 04:01:00,5.31801,5.3187,5.31732,5.31797,13000000.0
2009-07-15 04:02:00,5.31916,5.31916,5.31703,5.31882,16000000.0
2009-07-15 04:03:00,5.31709,5.31849,5.31679,5.3178,14000000.0
2009-07-15 04:04:00,5.31817,5.31888,5.31682,5.31682,19000000.0
2009-07-15 04:05:00,5.3172,5.31832,5.31686,5.31832,12000000.0
2009-07-15 04:06:00,5.31766,5.31833,5.31731,5.31751,18000000.0
2009-07-15 04:07:00,5.31753,5.31862,5.31683,5.31825,16000000.0
2009-07-15 04:08:00,5.31745,5.31949,5.31745,5.31922,8000000.0
2009-07-15 04:09:00,5.31949,5.32076,5.31898,5.32076,13000000.0
2009-07-15 04:10:00,5.32005,5.32005,5.31834,5.31912,14000000.0
2009-07-15 04:11:00,5.31897,5.3198,5.31804,5.31845,18000000.0
2009-07-15 04:12:00,5.31814,5.31862,5.31783,5.3185,10000000.0
2009-07-15 04:13:00,5.31876,5.31893,5.31741,5.31818,14000000.0
2009-07-15 04:14:00,5.31906,5.31986,5.31827,5.31841,20000000.0
2009-07-15 04:15:00,5.31919,5.31952,5.31722,5.3181,14000000.0
2009-07-15 04:16:00,5.3182,5.31893,5.31727,5.31889,15000000.0
2009-07-15 04:17:00,5.3178,5.31938,5.31737,5.31846,22000000.0
2009-07-15 04:18:00,5.3187,5.31938,5.31768,5.3178,17000000.0
2009-07-15 04:19:00,5.31825,5.31909,5.31762,5.31881,12000000.0
2009-07-15 04:20:00,5.31879,5.31905,5.31783,5.31863,17000000.0
2009-07-15 04:21:00,5.31809,5.31938,5.31779,5.31817,13000000.0
2009-07-15 04:22:00,5.31879,5.32012,5.31836,5.31935,14000000.0
2009-07-15 04:23:00,5.31904,5.32009,5.31858,5.31999,9000000.0
2009-07-15 04:24:00,5.31978,5.32001,5.31864,5.31864,9000000.0
2009-07-15 04:25:00,5.31899,5.31994,5.31814,5.31886,13000000.0
2009-07-15 04:26:00,5.31937,5.31985,5.31816,5.31906,12000000.0
2009-07-15 04:27:00,5.31961,5.31961,5.31811,5.31863,16000000.0
2009-07-15 04:28:00,5.31875,5.31933,5.31844,5.31933,11000000.0
2009-07-15 04:29:00,5.31952,5.31972,5.31787,5.3187,20000000.0
2009-07-15 04:30:00,5.31875,5.31951,5.31814,5.31922,16000000.0
2009-07-15 04:31:00,5.31933,5.32006,5.31856,5.32006,12000000.0
2009-07-15 04:32:00,5.31921,5.31977,5.31919,5.31973,11000000.0
2009-07-15 04:33:00,5.31874,5.32056,5.31874,5.32042,14000000.0
2009-07-15 04:34:00,5.32138,5.32181,5.32068,5.32156,11000000.0
2009-07-15 04:35:00,5.32105,5.32105,5.3194,5.32042,14000000.0
2009-07-15 04:36:00,5.32112,5.32147,5.31939,5.31939,11000000.0
2009-07-15 04:37:00,5.32048,5.32141,5.3199,5.32075,15000000.0
2009-07-15 04:38:00,5.32101,5.32105,5.31962,5.32006,7000000.0
2009-07-15 04:39:00,5.3199,5.32065,5.31882,5.31961,19000000.0
2009-07-15 04:40:00,5.31975,5.32018,5.31861,5.31875,14000000.0
2009-07-15 04:41:00,5.32049,5.3207,5.31877,5.32009,12000000.0
2009-07-15 04:42:00,5.31905,5.32113,5.31905,5.32052,11000000.0
2009-07-15 04:43:00,5.31966,5.32101,5.31885,5.32064,15000000.0
2009-07-15 04:44:00,5.32004,5.32047,5.31914,5.31914,13000000.0
2009-07-15 04:45:00,5.31892,5.32009,5.31873,5.31873,19000000.0
2009-07-15 04:46:00,5.3199,5.32063,5.31973,5.32024,14000000.0
2009-07-15 04:47:00,5.32016,5.32063,5.31941,5.31985,7000000.0
2009-07-15 04:48:00,5.31919,5.32084,5.31919,5.32005,14000000.0
2009-07-15 04:49:00,5.32086,5.32114,5.32002,5.32021,12000000.0
2009-07-15 04:50:00,5.32005,5.32071,5.31986,5.3199,9000000.0
2009-07-15 04:51:00,5.32056,5.32209,5.31972,5.3201,16000000.0
2009-07-15 04:52:00,5.32092,5.32151,5.31952,5.32057,14000000.0
2009-07-15 04:53:00,5.32046,5.32136,5.3197,5.32136,12000000.0
2009-07-15 04:54:00,5.32099,5.32099,5.31973,5.31973,9000000.0
2009-07-15 04:55:00,5.32074,5.32074,5.32027,5.32053,19000000.0
2009-07-15 04:56:00,5.32032,5.32072,5.3202,5.32053,17000000.0
2009-07-15 04:57:00,5.32096,5.32096,5.31944,5.31969,15000000.0
2009-07-15 04:58:00,5.32033,5.32033,5.31918,5.31996,7000000.0
2009-07-15 04:59:00,5.31887,5.31946,5.31792,5.31792,10000000.0
2009-07-15 05:00:00,5.31831,5.31881,5.31707,5.3188,19000000.0
2009-07-15 05:01:00,5.31884,5.32003,5.31827,5.32003,8000000.0
2009-07-15 05:02:00,5.32016,5.32016,5.31866,5.31868,8000000.0
2009-07-15 05:03:00,5.31804,5.31979,5.31804,5.31979,13000000.0
2009-07-15 05:04:00,5.31773,5.31967,5.31773,5.31967,16000000.0
2009-07-15 05:05:00,5.31938,5.31943,5.318,5.31889,17000000.0
2009-07-15 05:06:00,5.31879,5.31942,5.31787,5.31942,15000000.0
2009-07-15 05:07:00,5.31854,5.31922,5.31783,5.31922,9000000.0
2009-07-15 05:08:00,5.31918,5.31918,5.31681,5.31831,14000000.0
2009-07-15 05:09:00,5.31871,5.31928,5.31801,5.31801,15000000.0
2009-07-15 05:10:00,5.31942,5.31942,5.31788,5.31905,13000000.0
2009-07-15 05:11:00,5.31743,5.3192,5.31743,5.3192,13000000.0
2009-07-15 05:12:00,5.31848,5.3192,5.31795,5.31905,15000000.0
2009-07-15 05:13:00,5.31891,5.3194,5.31811,5.31865,14000000.0
2009-07-15 05:14:00,5.31858,5.31889,5.31743,5.31774,13000000.0
2009-07-15 05:15:00,5.3177,5.31882,5.31739,5.31765,15000000.0
2009-07-15 05:16:00,5.31834,5.31959,5.31768,5.31874,12000000.0
2009-07-15 05:17:00,5.31902,5.3192,5.31756,5.31842,13000000.0
2009-07-15 05:18:00,5.3182,5.31845,5.31809,5.31836,14000000.0
2009-07-15 05:19:00,5.31799,5.31843,5.31711,5.3174,9000000.0
2009-07-15 05:20:00,5.31721,5.31836,5.31667,5.31829,12000000.0
2009-07-15 05:21:00,5.31721,5.31867,5.31664,5.31741,9000000.0
2009-07-15 05:22:00,5.31737,5.3179,5.31688,5.31716,13000000.0
2009-07-15 05:23:00,5.31729,5.31783,5.31696,5.31722,9000000.0
2009-07-15 05:24:00,5.31804,5.31804,5.31587,5.31633,13000000.0
2009-07-15 05:25:00,5.31659,5.31711,5.31596,5.31646,10000000.0
2009-07-15 05:26:00,5.31578,5.31707,5.31578,5.31707,11000000.0
2009-07-15 05:27:00,5.31736,5.31736,5.31604,5.31693,20000000.0
2009-07-15 05:28:00,5.31646,5.31737,5.31613,5.31737,11000000.0
2009-07-15 05:29:00,5.31718,5.31763,5.31675,5.31763,8000000.0
2009-07-15 05:30:00,5.31678,5.31737,5.31606,5.31737,13000000.0
2009-07-15 05:31:00,5.31677,5.31769,5.31593,5.31769,12000000.0
2009-07-15 05:32:00,5.31825,5.31882,5.31681,5.31751,14000000.0
2009-07-15 05:33:00,5.31682,5.31775,5.31654,5.31775,10000000.0
2009-07-15 05:34:00,5.31735,5.31768,5.31619,5.31686,14000000.0
2009-07-15 05:35:00,5.31793,5.31845,5.31658,5.3182,16000000.0
2009-07-15 05:36:00,5.31797,5.31797,5.31657,5.31772,11000000.0
2009-07-15 05:37:00,5.31811,5.31814,5.31651,5.31768,14000000.0
2009-07-15 05:38:00,5.31751,5.31832,5.31667,5.31667,12000000.0
2009-07-15 05:39:00,5.31716,5.31796,5.3166,5.31784,16000000.0
2009-07-15 05:40:00,5.31794,5.31808,5.31623,5.31707,15000000.0
2009-07-15 05:41:00,5.31636,5.31748,5.31589,5.31665,11000000.0
2009-07-15 05:42:00,5.31584,5.31689,5.31578,5.31663,20000000.0
2009-07-15 05:43:00,5.31672,5.31721,5.31615,5.31698,13000000.0
2009-07-15 05:44:00,5.31699,5.31737,5.31597,5.31625,10000000.0
2009-07-15 05:45:00,5.31676,5.31733,5.31619,5.31674,9000000.0
2009-07-15 05:46:00,5.31729,5.31729,5.31607,5.31666,24000000.0
2009-07-15 05:47:00,5.31661,5.31741,5.31622,5.31691,16000000.0
2009-07-15 05:48:00,5.31676,5.31686,5.31576,5.31643,8000000.0
2009-07-15 05:49:00,5.31645,5.31683,5.31577,5.3163,7000000.0
2009-07-15 05:50:00,5.31798,5.31809,5.3168,5.31712,11000000.0
2009-07-15 05:51:00,5.31713,5.31821,5.31667,5.31734,18000000.0
2009-07-15 05:52:00,5.31672,5.3177,5.31643,5.31746,9000000.0
2009-07-15 05:53:00,5.3173,5.31826,5.31688,5.31695,15000000.0
2009-07-15 05:54:00,5.31751,5.31807,5.31691,5.31691,14000000.0
2009-07-15 05:55:00,5.31669,5.31825,5.31661,5.31731,15000000.0
2009-07-15 05:56:00,5.31793,5.31838,5.31657,5.31754,23000000.0
2009-07-15 05:57:00,5.31803,5.31814,5.31697,5.31767,17000000.0
2009-07-15 05:58:00,5.31679,5.31838,5.31679,5.31838,11000000.0
2009-07-15 05:59:00,5.31732,5.31873,5.31696,5.31826,13000000.0
2009-07-15 06:00:00,5.31818,5.31879,5.31755,5.31756,18000000.0
2009-07-15 06:01:00,5.31879,5.31926,5.31837,5.31877,9000000.0
2009-07-15 06:02:00,5.31925,5.31925,5.31785,5.31843,16000000.0
2009-07-15 06:03:00,5.31951,5.31951,5.31747,5.31817,12000000.0
2009-07-15 06:04:00,5.31828,5.31878,5.31741,5.31868,17000000.0
2009-07-15 06:05:00,5.31898,5.31898,5.31775,5.31819,11000000.0
2009-07-15 06:06:00,5.31739,5.31904,5.31739,5.31763,14000000.0
2009-07-15 06:07:00,5.31865,5.3196,5.31789,5.31823,13000000.0
2009-07-15 06:08:00,5.31897,5.31914,5.3177,5.3185,13000000.0
2009-07-15 06:09:00,5.31856,5.31889,5.31807,5.31863,11000000.0
2009-07-15 06:10:00,5.31783,5.31884,5.31724,5.31725,8000000.0
2009-07-15 06:11:00,5.31767,5.31837,5.31695,5.31824,17000000.0
2009-07-15 06:12:00,5.3178,5.31794,5.31644,5.31667,13000000.0
2009-07-15 06:13:00,5.31722,5.31841,5.31686,5.31841,13000000.0
2009-07-15 06:14:00,5.31821,5.31821,5.31634,5.31705,11000000.0
2009-07-15 06:15:00,5.31694,5.31766,5.31624,5.31712,16000000.0
2009-07-15 06:16:00,5.31696,5.31777,5.31615,5.3168,13000000.0
2009-07-15 06:17:00,5.31664,5.31742,5.31602,5.31698,18000000.0
2009-07-15 06:18:00,5.31802,5.31856,5.317,5.31856,11000000.0
2009-07-15 06:19:00,5.31669,5.31846,5.31663,5.31822,7000000.0
2009-07-15 06:20:00,5.31877,5.31933,5.31747,5.31834,17000000.0
2009-07-15 06:21:00,5.31707,5.31814,5.31661,5.31784,13000000.0
2009-07-15 06:22:00,5.31642,5.31866,5.31642,5.31789,19000000.0
2009-07-15 06:23:00,5.31888,5.31957,5.31752,5.31877,19000000.0
2009-07-15 06:24:00,5.31891,5.31891,5.31719,5.31725,20000000.0
2009-07-15 06:25:00,5.31723,5.31825,5.31706,5.31807,8000000.0
2009-07-15 06:26:00,5.31853,5.31853,5.31697,5.31697,19000000.0
2009-07-15 06:27:00,5.31768,5.31837,5.31695,5.31707,12000000.0
2009-07-15 06:28:00,5.31912,5.31912,5.31743,5.31805,10000000.0
2009-07-15 06:29:00,5.31851,5.3186,5.31756,5.31771,10000000.0
2009-07-15 06:30:00,5.31778,5.31873,5.31729,5.31817,12000000.0
2009-07-15 06:31:00,5.31878,5.31878,5.31715,5.31715,15000000.0
2009-07-15 06:32:00,5.31693,5.31931,5.31693,5.31931,11000000.0
2009-07-15 06:33:00,5.3189,5.3189,5.31715,5.31831,13000000.0
2009-07-15 06:34:00,5.31754,5.31891,5.31754,5.31886,7000000.0
2009-07-15 06:35:00,5.31824,5.31978,5.31824,5.3196,11000000.0
2009-07-15 06:36:00,5.31928,5.3196,5.31758,5.31872,7000000.0
2009-07-15 06:37:00,5.31981,5.31981,5.31815,5.31881,9000000.0
2009-07-15 06:38:00,5.3189,5.31937,5.31777,5.31813,11000000.0
2009-07-15 06:39:00,5.31946,5.31946,5.31782,5.31837,14000000.0
2009-07-15 06:40:00,5.31808,5.31871,5.31707,5.31844,12000000.0
2009-07-15 06:41:00,5.3182,5.31933,5.31768,5.31903,17000000.0
2009-07-15 06:42:00,5.31871,5.31929,5.31812,5.31889,13000000.0
2009-07-15 06:43:00,5.31982,5.31982,5.31681,5.31681,11000000.0
2009-07-15 06:44:00,5.31767,5.3185,5.31683,5.31774,15000000.0
2009-07-15 06:45:00,5.31766,5.31828,5.31714,5.31828,10000000.0
2009-07-15 06:46:00,5.3181,5.3181,5.31687,5.31779,14000000.0
2009-07-15 06:47:00,5.31787,5.31847,5.31664,5.31783,10000000.0
2009-07-15 06:48:00,5.31729,5.31784,5.31642,5.31784,13000000.0
2009-07-15 06:49:00,5.31728,5.31878,5.31652,5.31717,15000000.0
2009-07-15 06:50:00,5.31914,5.31921,5.31734,5.31797,16000000.0
2009-07-15 06:51:00,5.31844,5.31903,5.31749,5.31843,14000000.0
2009-07-15 06:52:00,5.31743,5.31831,5.31714,5.31805,10000000.0
2009-07-15 06:53:00,5.31858,5.31917,5.31733,5.31917,12000000.0
2009-07-15 06:54:00,5.3173,5.31911,5.3173,5.31809,14000000.0
2009-07-15 06:55:00,5.31748,5.31877,5.31677,5.31757,18000000.0
2009-07-15 06:56:00,5.31727,5.31795,5.31672,5.31742,19000000.0
2009-07-15 06:57:00,5.31603,5.31794,5.31603,5.31759,8000000.0
2009-07-15 06:58:00,5.31742,5.31751,5.3165,5.31677,10000000.0
2009-07-15 06:59:00,5.3167,5.31811,5.31626,5.31749,17000000.0
2009-07-15 07:00:00,5.31716,5.31788,5.31666,5.31683,11000000.0
2009-07-15 07:01:00,5.31682,5.31777,5.31601,5.31759,11000000.0
2009-07-15 07:02:00,5.31702,5.31807,5.3167,5.31807,13000000.0
2009-07-15 07:03:00,5.31836,5.31841,5.3167,5.31761,12000000.0
2009-07-15 07:04:00,5.31698,5.31794,5.31634,5.3179,18000000.0
2009-07-15 07:05:00,5.31746,5.31805,5.31672,5.31785,12000000.0
2009-07-15 07:06:00,5.31777,5.31777,5.31566,5.31613,15000000.0
2009-07-15 07:07:00,5.31679,5.31779,5.31657,5.31752,11000000.0
2009-07-15 07:08:00,5.31819,5.31854,5.31646,5.31669,9000000.0
2009-07-15 07:09:00,5.31758,5.31912,5.31738,5.31825,15000000.0
2009-07-15 07:10:00,5.31794,5.31875,5.31696,5.31696,19000000.0
2009-07-15 07:11:00,5.31787,5.31881,5.31753,5.31855,9000000.0
2009-07-15 07:12:00,5.31813,5.31943,5.31771,5.31943,12000000.0
2009-07-15 07:13:00,5.31921,5.31976,5.31793,5.31961,19000000.0
2009-07-15 07:14:00,5.319,5.31918,5.31799,5.31799,8000000.0
2009-07-15 07:15:00,5.31745,5.31864,5.31692,5.31793,16000000.0
2009-07-15 07:16:00,5.31753,5.31845,5.31713,5.31757,18000000.0
2009-07-15 07:17:00,5.31755,5.31825,5.31636,5.31658,22000000.0
2009-07-15 07:18:00,5.31816,5.31816,5.31682,5.31725,16000000.0
2009-07-15 07:19:00,5.3179,5.3184,5.31656,5.31828,17000000.0
2009-07-15 07:20:00,5.31758,5.3188,5.31682,5.31765,14000000.0
2009-07-15 07:21:00,5.31807,5.31878,5.31719,5.31878,16000000.0
2009-07-15 07:22:00,5.31782,5.31897,5.31748,5.31787,14000000.0
2009-07-15 07:23:00,5.31819,5.31875,5.31782,5.31861,17000000.0
2009-07-15 07:24:00,5.31896,5.31984,5.31843,5.31984,9000000.0
2009-07-15 07:25:00,5.31938,5.31986,5.31824,5.31935,13000000.0
2009-07-15 07:26:00,5.31962,5.32039,5.31856,5.32039,13000000.0
2009-07-15 07:27:00,5.3197,5.32071,5.31891,5.32071,7000000.0
2009-07-15 07:28:00,5.32038,5.32085,5.31952,5.32084,18000000.0
2009-07-15 07:29:00,5.31916,5.32012,5.31897,5.31974,8000000.0
2009-07-15 07:30:00,5.31968,5.3201,5.31798,5.3201,16000000.0
2009-07-15 07:31:00,5.31934,5.31934,5.3171,5.3188,15000000.0
2009-07-15 07:32:00,5.31771,5.3187,5.31719,5.31719,13000000.0
2009-07-15 07:33:00,5.31822,5.31907,5.3179,5.31884,8000000.0
2009-07-15 07:34:00,5.31885,5.31925,5.31838,5.31925,11000000.0
2009-07-15 07:35:00,5.3186,5.32046,5.31811,5.31879,16000000.0
2009-07-15 07:36:00,5.31963,5.31978,5.31782,5.31794,11000000.0
2009-07-15 07:37:00,5.31706,5.31911,5.31521,5.31865,17000000.0
2009-07-15 07:38:00,5.31745,5.31791,5.3162,5.31758,9000000.0
2009-07-15 07:39:00,5.31805,5.31816,5.31652,5.31816,12000000.0
2009-07-15 07:40:00,5.31744,5.3181,5.31596,5.31796,14000000.0
2009-07-15 07:41:00,5.3178,5.31812,5.31529,5.31649,14000000.0
2009-07-15 07:42:00,5.31679,5.31679,5.31448,5.31574,8000000.0
2009-07-15 07:43:00,5.3142,5.31498,5.31291,5.31448,15000000.0
2009-07-15 07:44:00,5.31365,5.31431,5.31252,5.31402,13000000.0
2009-07-15 07:45:00,5.31342,5.31404,5.31219,5.31312,19000000.0
2009-07-15 07:46:00,5.3138,5.31465,5.31325,5.31328,11000000.0
2009-07-15 07:47:00,5.31306,5.31482,5.31268,5.31279,16000000.0
2009-07-15 07:48:00,5.3142,5.3142,5.3122,5.31365,9000000.0
2009-07-15 07:49:00,5.31359,5.31359,5.31225,5.31225,11000000.0
2009-07-15 07:50:00,5.31276,5.31326,5.31208,5.31264,11000000.0
2009-07-15 07:51:00,5.31297,5.31341,5.31237,5.31271,13000000.0
2009-07-15 07:52:00,5.31334,5.31383,5.3125,5.31359,14000000.0
2009-07-15 07:53:00,5.3136,5.31373,5.31201,5.31373,10000000.0
2009-07-15 07:54:00,5.31278,5.31336,5.3117,5.3117,17000000.0
2009-07-15 07:55:00,5.3115,5.31313,5.3115,5.31313,10000000.0
2009-07-15 07:56:00,5.31268,5.31287,5.31108,5.31253,11000000.0
2009-07-15 07:57:00,5.31183,5.31234,5.31149,5.31196,11000000.0
2009-07-15 07:58:00,5.31301,5.31301,5.31162,5.31238,24000000.0
2009-07-15 07:59:00,5.31162,5.31264,5.31085,5.31252,11000000.0
2009-07-15 08:00:00,5.31107,5.31321,5.31107,5.31321,14000000.0
2009-07-15 08:01:00,5.3117,5.31204,5.31005,5.31124,15000000.0
2009-07-15 08:02:00,5.30984,5.31154,5.30946,5.3105,16000000.0
2009-07-15 08:03:00,5.30918,5.31099,5.30902,5.31011,10000000.0
2009-07-15 08:04:00,5.31058,5.31186,5.30949,5.31067,13000000.0
2009-07-15 08:05:00,5.31145,5.31145,5.30933,5.31099,18000000.0
2009-07-15 08:06:00,5.31099,5.31099,5.30937,5.30991,14000000.0
2009-07-15 08:07:00,5.3108,5.3109,5.30944,5.31041,11000000.0
2009-07-15 08:08:00,5.31022,5.31117,5.30896,5.30944,19000000.0
2009-07-15 08:09:00,5.30958,5.30958,5.30765,5.30765,9000000.0
2009-07-15 08:10:00,5.30851,5.30922,5.30569,5.30614,8000000.0
2009-07-15 08:11:00,5.30636,5.30694,5.30343,5.30406,16000000.0
2009-07-15 08:12:00,5.30462,5.30599,5.30339,5.30515,16000000.0
2009-07-15 08:13:00,5.30343,5.30554,5.30343,5.30509,15000000.0
2009-07-15 08:14:00,5.30481,5.30481,5.30074,5.30074,15000000.0
2009-07-15 08:15:00,5.30088,5.30241,5.29931,5.30149,14000000.0
2009-07-15 08:16:00,5.30063,5.30151,5.29921,5.29921,14000000.0
2009-07-15 08:17:00,5.30013,5.30061,5.29913,5.30031,15000000.0
2009-07-15 08:18:00,5.29908,5.30041,5.29856,5.29977,11000000.0
2009-07-15 08:19:00,5.29992,5.3009,5.29809,5.29919,16000000.0
2009-07-15 08:20:00,5.30034,5.30034,5.29748,5.29892,17000000.0
2009-07-15 08:21:00,5.29851,5.29895,5.29692,5.29711,15000000.0
2009-07-15 08:22:00,5.29559,5.29723,5.2951,5.297,8000000.0
2009-07-15 08:23:00,5.29679,5.29733,5.29519,5.29667,15000000.0
2009-07-15 08:24:00,5.29841,5.29913,5.29733,5.29913,8000000.0
2009-07-15 08:25:00,5.29857,5.29899,5.29642,5.29801,17000000.0
2009-07-15 08:26:00,5.29742,5.2999,5.29678,5.2999,14000000.0
2009-07-15 08:27:00,5.2997,5.2997,5.29843,5.29934,9000000.0
2009-07-15 08:28:00,5.29887,5.29906,5.29785,5.29885,11000000.0
2009-07-15 08:29:00,5.29922,5.29922,5.29769,5.29891,15000000.0
2009-07-15 08:30:00,5.29797,5.29797,5.29633,5.29633,10000000.0
2009-07-15 08:31:00,5.29768,5.30018,5.29768,5.29983,17000000.0
2009-07-15 08:32:00,5.2979,5.29986,5.2979,5.29948,20000000.0
2009-07-15 08:33:00,5.2997,5.30121,5.2993,5.30121,7000000.0
2009-07-15 08:34:00,5.30129,5.3016,5.30043,5.30157,8000000.0
2009-07-15 08:35:00,5.30052,5.30144,5.29919,5.30037,19000000.0
2009-07-15 08:36:00,5.30015,5.30098,5.29917,5.30021,14000000.0
2009-07-15 08:37:00,5.30008,5.3039,5.30008,5.3028,12000000.0
2009-07-15 08:38:00,5.30481,5.30481,5.30178,5.30198,13000000.0
2009-07-15 08:39:00,5.30205,5.30278,5.29979,5.30131,14000000.0
2009-07-15 08:40:00,5.30089,5.30112,5.29922,5.30009,12000000.0
2009-07-15 08:41:00,5.29914,5.30006,5.29845,5.30006,11000000.0
2009-07-15 08:42:00,5.30018,5.30032,5.29822,5.29951,18000000.0
2009-07-15 08:43:00,5.29893,5.29975,5.29805,5.29975,8000000.0
2009-07-15 08:44:00,5.2993,5.2995,5.29776,5.2991,12000000.0
2009-07-15 08:45:00,5.299,5.299,5.29665,5.29822,20000000.0
2009-07-15 08:46:00,5.29711,5.29756,5.29438,5.29454,10000000.0
2009-07-15 08:47:00,5.29437,5.29539,5.29299,5.29299,13000000.0
2009-07-15 08:48:00,5.29398,5.29398,5.29097,5.29226,16000000.0
2009-07-15 08:49:00,5.29075,5.29201,5.28889,5.28929,9000000.0
2009-07-15 08:50:00,5.28862,5.28995,5.28711,5.28928,17000000.0
2009-07-15 08:51:00,5.29011,5.29105,5.28895,5.29105,8000000.0
2009-07-15 08:52:00,5.29186,5.29186,5.28905,5.29009,20000000.0
2009-07-15 08:53:00,5.28968,5.29088,5.28958,5.29006,16000000.0
2009-07-15 08:54:00,5.29088,5.29088,5.2882,5.28947,15000000.0
2009-07-15 08:55:00,5.29049,5.29061,5.28669,5.28789,12000000.0
2009-07-15 08:56:00,5.28835,5.28905,5.28559,5.28599,14000000.0
2009-07-15 08:57:00,5.28772,5.28844,5.28673,5.28829,14000000.0
2009-07-15 08:58:00,5.28822,5.28998,5.28822,5.28823,15000000.0
2009-07-15 08:59:00,5.28883,5.29044,5.28844,5.29021,15000000.0
2009-07-15 09:00:00,5.291,5.29136,5.28976,5.2911,14000000.0
2009-07-15 09:01:00,5.29064,5.29182,5.2901,5.29182,14000000.0
2009-07-15 09:02:00,5.29027,5.29258,5.29027,5.29216,17000000.0
2009-07-15 09:03:00,5.29219,5.29269,5.28853,5.28853,16000000.0
2009-07-15 09:04:00,5.28992,5.29144,5.28959,5.29137,10000000.0
2009-07-15 09:05:00,5.29147,5.29197,5.28987,5.29197,14000000.0
2009-07-15 09:06:00,5.29253,5.29253,5.29091,5.29161,14000000.0
2009-07-15 09:07:00,5.29118,5.29181,5.29054,5.29181,9000000.0
2009-07-15 09:08:00,5.29213,5.29213,5.28993,5.29112,17000000.0
2009-07-15 09:09:00,5.29174,5.29174,5.2902,5.29128,9000000.0
2009-07-15 09:10:00,5.29105,5.29105,5.28834,5.28965,12000000.0
2009-07-15 09:11:00,5.28887,5.28931,5.28702,5.28832,15000000.0
2009-07-15 09:12:00,5.28852,5.28957,5.28701,5.28951,14000000.0
2009-07-15 09:13:00,5.28935,5.2909,5.28908,5.28908,12000000.0
2009-07-15 09:14:00,5.29081,5.2912,5.28902,5.29004,13000000.0
2009-07-15 09:15:00,5.2895,5.28991,5.28717,5.28876,13000000.0
2009-07-15 09:16:00,5.28824,5.28839,5.287,5.28711,10000000.0
2009-07-15 09:17:00,5.2884,5.28929,5.28702,5.28847,14000000.0
2009-07-15 09:18:00,5.28931,5.28976,5.28831,5.2895,16000000.0
2009-07-15 09:19:00,5.2888,5.29146,5.28816,5.29097,14000000.0
2009-07-15 09:20:00,5.29255,5.29255,5.29007,5.29051,11000000.0
2009-07-15 09:21:00,5.29007,5.29208,5.29007,5.29208,11000000.0
2009-07-15 09:22:00,5.29142,5.29319,5.29142,5.29267,18000000.0
2009-07-15 09:23:00,5.29219,5.29337,5.2919,5.29317,18000000.0
2009-07-15 09:24:00,5.29334,5.29399,5.29225,5.29396,18000000.0
2009-07-15 09:25:00,5.29425,5.29484,5.29332,5.29415,13000000.0
2009-07-15 09:26:00,5.29439,5.29439,5.29217,5.29327,13000000.0
2009-07-15 09:27:00,5.29117,5.29329,5.29043,5.29199,11000000.0
2009-07-15 09:28:00,5.29342,5.29408,5.29198,5.29334,12000000.0
2009-07-15 09:29:00,5.29394,5.29468,5.29255,5.29443,16000000.0
2009-07-15 09:30:00,5.29381,5.29381,5.29147,5.29262,11000000.0
2009-07-15 09:31:00,5.29252,5.29507,5.29252,5.29442,13000000.0
2009-07-15 09:32:00,5.29481,5.29606,5.29314,5.29497,14000000.0
2009-07-15 09:33:00,5.29529,5.29529,5.29312,5.29351,16000000.0
2009-07-15 09:34:00,5.29388,5.29435,5.2926,5.29435,13000000.0
2009-07-15 09:35:00,5.29355,5.29383,5.29182,5.29275,9000000.0
2009-07-15 09:36:00,5.29246,5.29299,5.29163,5.2928,7000000.0
2009-07-15 09:37:00,5.29271,5.29333,5.29119,5.29308,14000000.0
2009-07-15 09:38:00,5.29336,5.2935,5.29146,5.29282,18000000.0
2009-07-15 09:39:00,5.29334,5.29334,5.29105,5.29284,15000000.0
2009-07-15 09:40:00,5.29244,5.29244,5.29076,5.29076,10000000.0
2009-07-15 09:41:00,5.2914,5.29331,5.29059,5.29262,14000000.0
2009-07-15 09:42:00,5.29292,5.29292,5.2915,5.29212,18000000.0
2009-07-15 09:43:00,5.29168,5.29168,5.29005,5.29071,9000000.0
2009-07-15 09:44:00,5.29168,5.29251,5.29089,5.29251,10000000.0
2009-07-15 09:45:00,5.29348,5.2936,5.29161,5.29266,10000000.0
2009-07-15 09:46:00,5.29124,5.2928,5.29065,5.29229,14000000.0
2009-07-15 09:47:00,5.29115,5.29321,5.29115,5.29154,11000000.0
2009-07-15 09:48:00,5.29244,5.29367,5.29214,5.29367,10000000.0
2009-07-15 09:49:00,5.29332,5.29474,5.29294,5.29337,13000000.0
2009-07-15 09:50:00,5.29316,5.29378,5.29159,5.29281,12000000.0
2009-07-15 09:51:00,5.29292,5.29378,5.29109,5.2925,18000000.0
2009-07-15 09:52:00,5.29302,5.29327,5.29199,5.2924,12000000.0
2009-07-15 09:53:00,5.29352,5.29359,5.29219,5.29359,18000000.0
2009-07-15 09:54:00,5.29356,5.29368,5.29176,5.29354,13000000.0
2009-07-15 09:55:00,5.29234,5.29336,5.29234,5.29312,14000000.0
2009-07-15 09:56:00,5.29229,5.29318,5.29124,5.29318,16000000.0
2009-07-15 09:57:00,5.29238,5.29287,5.29137,5.29208,17000000.0
2009-07-15 09:58:00,5.2926,5.29271,5.29131,5.29271,18000000.0
2009-07-15 09:59:00,5.2928,5.29366,5.29189,5.29323,7000000.0
2009-07-15 10:00:00,5.29355,5.29355,5.29192,5.29276,13000000.0
2009-07-15 10:01:00,5.29253,5.29312,5.2912,5.29266,15000000.0
2009-07-15 10:02:00,5.29309,5.29545,5.29234,5.29545,10000000.0
2009-07-15 10:03:00,5.29487,5.29527,5.29315,5.29487,15000000.0
2009-07-15 10:04:00,5.29539,5.29552,5.29403,5.29454,13000000.0
2009-07-15 10:05:00,5.29566,5.29707,5.29473,5.29574,16000000.0
2009-07-15 10:06:00,5.29754,5.29815,5.2961,5.29746,16000000.0
2009-07-15 10:07:00,5.2979,5.2979,5.29448,5.29649,24000000.0
2009-07-15 10:08:00,5.2977,5.29779,5.29602,5.29632,13000000.0
2009-07-15 10:09:00,5.29623,5.29627,5.29469,5.29486,17000000.0
2009-07-15 10:10:00,5.29519,5.29528,5.29314,5.29314,14000000.0
2009-07-15 10:11:00,5.29425,5.29425,5.29248,5.29394,14000000.0
2009-07-15 10:12:00,5.29265,5.29371,5.29232,5.29368,9000000.0
2009-07-15 10:13:00,5.29328,5.29466,5.29217,5.29463,13000000.0
2009-07-15 10:14:00,5.29441,5.29441,5.29298,5.29298,10000000.0
2009-07-15 10:15:00,5.29436,5.29478,5.29342,5.29478,19000000.0
2009-07-15 10:16:00,5.29466,5.29523,5.29409,5.29488,11000000.0
2009-07-15 10:17:00,5.2952,5.29583,5.29431,5.29444,13000000.0
2009-07-15 10:18:00,5.29438,5.29575,5.29351,5.29519,21000000.0
2009-07-15 10:19:00,5.2941,5.29539,5.29378,5.29539,12000000.0
2009-07-15 10:20:00,5.29535,5.29549,5.29407,5.2951,8000000.0
2009-07-15 10:21:00,5.29485,5.29485,5.29292,5.29425,17000000.0
2009-07-15 10:22:00,5.2925,5.2942,5.29236,5.29347,15000000.0
2009-07-15 10:23:00,5.29281,5.29358,5.29143,5.29208,11000000.0
2009-07-15 10:24:00,5.29271,5.2932,5.29113,5.29276,13000000.0
2009-07-15 10:25:00,5.29268,5.29291,5.29103,5.29103,14000000.0
2009-07-15 10:26:00,5.29132,5.29245,5.29063,5.29245,10000000.0
2009-07-15 10:27:00,5.29176,5.29227,5.29034,5.29034,9000000.0
2009-07-15 10:28:00,5.29186,5.29208,5.29061,5.29161,11000000.0
2009-07-15 10:29:00,5.29171,5.29244,5.29011,5.29118,19000000.0
2009-07-15 10:30:00,5.29045,5.29139,5.28958,5.29139,11000000.0
2009-07-15 10:31:00,5.28933,5.29266,5.2892,5.2914,15000000.0
2009-07-15 10:32:00,5.29186,5.29228,5.29104,5.29194,9000000.0
2009-07-15 10:33:00,5.29101,5.29197,5.29028,5.29102,16000000.0
2009-07-15 10:34:00,5.29216,5.29352,5.29038,5.29352,11000000.0
2009-07-15 10:35:00,5.2923,5.29259,5.2912,5.29208,9000000.0
2009-07-15 10:36:00,5.29295,5.29327,5.2917,5.2923,13000000.0
2009-07-15 10:37:00,5.29385,5.29446,5.29257,5.29397,14000000.0
2009-07-15 10:38:00,5.29429,5.29429,5.29218,5.2928,7000000.0
2009-07-15 10:39:00,5.2931,5.29506,5.29223,5.29506,12000000.0
2009-07-15 10:40:00,5.2951,5.2951,5.29306,5.2935,17000000.0
2009-07-15 10:41:00,5.2937,5.29436,5.29264,5.29277,15000000.0
2009-07-15 10:42:00,5.2939,5.29493,5.29283,5.29493,13000000.0
2009-07-15 10:43:00,5.29471,5.29532,5.29397,5.29437,15000000.0
2009-07-15 10:44:00,5.29498,5.29553,5.29423,5.29518,11000000.0
2009-07-15 10:45:00,5.29574,5.296,5.29424,5.29424,17000000.0
2009-07-15 10:46:00,5.29588,5.2964,5.2951,5.2964,9000000.0
2009-07-15 10:47:00,5.29583,5.29711,5.29562,5.29675,9000000.0
2009-07-15 10:48:00,5.29593,5.29677,5.29541,5.2961,11000000.0
2009-07-15 10:49:00,5.29698,5.29733,5.29572,5.29733,11000000.0
2009-07-15 10:50:00,5.29712,5.29762,5.29548,5.29738,16000000.0
2009-07-15 10:51:00,5.29616,5.29739,5.29506,5.29739,21000000.0
2009-07-15 10:52:00,5.29509,5.29682,5.2948,5.29682,8000000.0
2009-07-15 10:53:00,5.29562,5.29613,5.29308,5.29466,12000000.0
2009-07-15 10:54:00,5.29565,5.29565,5.29346,5.29444,16000000.0
2009-07-15 10:55:00,5.29543,5.2957,5.29416,5.29465,13000000.0
2009-07-15 10:56:00,5.29451,5.29514,5.29363,5.29501,16000000.0
2009-07-15 10:57:00,5.29495,5.29495,5.29356,5.2949,10000000.0
2009-07-15 10:58:00,5.29417,5.29507,5.29335,5.29484,12000000.0
2009-07-15 10:59:00,5.29421,5.29556,5.29399,5.29449,11000000.0
2009-07-15 11:00:00,5.29475,5.29602,5.29399,5.29602,13000000.0
2009-07-15 11:01:00,5.29539,5.29547,5.29438,5.29521,9000000.0
2009-07-15 11:02:00,5.29573,5.29573,5.2939,5.29509,8000000.0
2009-07-15 11:03:00,5.29466,5.29466,5.29274,5.29432,10000000.0
2009-07-15 11:04:00,5.2938,5.29408,5.29157,5.29277,12000000.0
2009-07-15 11:05:00,5.29195,5.29294,5.29097,5.29116,11000000.0
2009-07-15 11:06:00,5.29156,5.29202,5.29018,5.29195,8000000.0
2009-07-15 11:07:00,5.29201,5.29259,5.29086,5.29185,14000000.0
2009-07-15 11:08:00,5.2922,5.29318,5.29163,5.29318,18000000.0
2009-07-15 11:09:00,5.29312,5.29312,5.29165,5.29274,15000000.0
2009-07-15 11:10:00,5.29227,5.29362,5.29139,5.29362,12000000.0
2009-07-15 11:11:00,5.29265,5.29283,5.29164,5.29267,11000000.0
2009-07-15 11:12:00,5.2928,5.2928,5.29024,5.29206,8000000.0
2009-07-15 11:13:00,5.29011,5.29169,5.2895,5.29107,15000000.0
2009-07-15 11:14:00,5.29021,5.29069,5.28898,5.29069,13000000.0
2009-07-15 11:15:00,5.28905,5.2905,5.28905,5.29027,20000000.0
2009-07-15 11:16:00,5.29061,5.29073,5.28908,5.29072,15000000.0
2009-07-15 11:17:00,5.28921,5.2913,5.28783,5.2891,18000000.0
2009-07-15 11:18:00,5.28901,5.28933,5.28682,5.28903,20000000.0
2009-07-15 11:19:00,5.28913,5.28913,5.28709,5.28793,13000000.0
2009-07-15 11:20:00,5.28933,5.28967,5.288,5.28934,20000000.0
2009-07-15 11:21:00,5.28854,5.29003,5.28772,5.29003,18000000.0
2009-07-15 11:22:00,5.28997,5.2906,5.28828,5.28923,18000000.0
2009-07-15 11:23:00,5.28951,5.28995,5.28816,5.28932,13000000.0
2009-07-15 11:24:00,5.28886,5.28941,5.28801,5.28916,9000000.0
2009-07-15 11:25:00,5.28863,5.2889,5.28784,5.28883,8000000.0
2009-07-15 11:26:00,5.28863,5.28863,5.28691,5.2874,8000000.0
2009-07-15 11:27:00,5.28798,5.28798,5.28669,5.28683,7000000.0
2009-07-15 11:28:00,5.28729,5.28729,5.28554,5.28653,14000000.0
2009-07-15 11:29:00,5.28789,5.28855,5.28669,5.28855,16000000.0
2009-07-15 11:30:00,5.28741,5.28878,5.28741,5.28788,7000000.0
2009-07-15 11:31:00,5.28783,5.28965,5.28783,5.28952,15000000.0
2009-07-15 11:32:00,5.28965,5.28965,5.28804,5.28824,10000000.0
2009-07-15 11:33:00,5.28925,5.28925,5.28799,5.28923,8000000.0
2009-07-15 11:34:00,5.28943,5.28954,5.28781,5.28797,11000000.0
2009-07-15 11:35:00,5.28926,5.28926,5.28736,5.28745,15000000.0
2009-07-15 11:36:00,5.28934,5.28934,5.28773,5.28813,14000000.0
2009-07-15 11:37:00,5.2895,5.2895,5.28832,5.28883,11000000.0
2009-07-15 11:38:00,5.28907,5.28907,5.2875,5.28876,12000000.0
2009-07-15 11:39:00,5.28854,5.29,5.2884,5.28923,13000000.0
2009-07-15 11:40:00,5.28914,5.28961,5.28835,5.28835,8000000.0
2009-07-15 11:41:00,5.28917,5.28984,5.28777,5.28958,13000000.0
2009-07-15 11:42:00,5.28813,5.28944,5.28813,5.28815,18000000.0
2009-07-15 11:43:00,5.28797,5.29021,5.28797,5.2887,13000000.0
2009-07-15 11:44:00,5.28914,5.2897,5.28815,5.28937,14000000.0
2009-07-15 11:45:00,5.28962,5.28979,5.28814,5.2892,12000000.0
2009-07-15 11:46:00,5.28968,5.28968,5.28824,5.28902,14000000.0
2009-07-15 11:47:00,5.28987,5.28987,5.28795,5.28906,15000000.0
2009-07-15 11:48:00,5.28944,5.28944,5.28855,5.28865,9000000.0
2009-07-15 11:49:00,5.28894,5.28905,5.28783,5.28889,14000000.0
2009-07-15 11:50:00,5.28769,5.28901,5.28732,5.28732,17000000.0
2009-07-15 11:51:00,5.28808,5.28902,5.28734,5.28853,15000000.0
2009-07-15 11:52:00,5.28903,5.28904,5.28747,5.28854,15000000.0
2009-07-15 11:53:00,5.28891,5.28969,5.28807,5.28963,14000000.0
2009-07-15 11:54:00,5.28999,5.29062,5.28913,5.28985,9000000.0
2009-07-15 11:55:00,5.29059,5.29116,5.28986,5.29054,11000000.0
2009-07-15 11:56:00,5.29103,5.29123,5.28967,5.29065,13000000.0
2009-07-15 11:57:00,5.29059,5.2911,5.28939,5.29106,13000000.0
2009-07-15 11:58:00,5.28948,5.29126,5.28948,5.28985,12000000.0
2009-07-15 11:59:00,5.29062,5.29071,5.28856,5.28884,12000000.0
2009-07-15 12:00:00,5.28939,5.29022,5.28822,5.28822,12000000.0
2009-07-15 12:01:00,5.29018,5.29107,5.28915,5.29107,22000000.0
2009-07-15 12:02:00,5.28965,5.2907,5.28944,5.29046,10000000.0
2009-07-15 12:03:00,5.28994,5.2903,5.28834,5.28954,18000000.0
2009-07-15 12:04:00,5.28981,5.2899,5.28791,5.28889,12000000.0
2009-07-15 12:05:00,5.2893,5.2893,5.28757,5.28822,15000000.0
2009-07-15 12:06:00,5.28839,5.28898,5.28702,5.28784,14000000.0
2009-07-15 12:07:00,5.28846,5.28875,5.28756,5.28832,15000000.0
2009-07-15 12:08:00,5.28879,5.29054,5.28763,5.28861,19000000.0
2009-07-15 12:09:00,5.28933,5.29055,5.28859,5.29008,12000000.0
2009-07-15 12:10:00,5.28938,5.29083,5.28911,5.29056,23000000.0
2009-07-15 12:11:00,5.28903,5.29095,5.28896,5.29004,21000000.0
2009-07-15 12:12:00,5.28942,5.28991,5.28887,5.28887,9000000.0
2009-07-15 12:13:00,5.29048,5.29177,5.28891,5.29071,13000000.0
2009-07-15 12:14:00,5.29213,5.29248,5.29005,5.29201,15000000.0
2009-07-15 12:15:00,5.29216,5.29329,5.29151,5.29179,14000000.0
2009-07-15 12:16:00,5.29312,5.29337,5.29112,5.29304,16000000.0
2009-07-15 12:17:00,5.29355,5.29358,5.29188,5.29358,13000000.0
2009-07-15 12:18:00,5.29391,5.29391,5.29175,5.29175,9000000.0
2009-07-15 12:19:00,5.29328,5.29328,5.29138,5.29138,10000000.0
2009-07-15 12:20:00,5.29314,5.29331,5.29167,5.29187,7000000.0
2009-07-15 12:21:00,5.2919,5.29237,5.29041,5.29041,13000000.0
2009-07-15 12:22:00,5.29142,5.29196,5.29032,5.29196,10000000.0
2009-07-15 12:23:00,5.2905,5.29099,5.29003,5.29043,10000000.0
2009-07-15 12:24:00,5.29147,5.29158,5.28775,5.28854,12000000.0
2009-07-15 12:25:00,5.28954,5.28998,5.28846,5.2892,12000000.0
2009-07-15 12:26:00,5.28955,5.29042,5.28844,5.28979,20000000.0
2009-07-15 12:27:00,5.2902,5.2902,5.28766,5.28766,12000000.0
2009-07-15 12:28:00,5.28977,5.28977,5.28731,5.28779,14000000.0
2009-07-15 12:29:00,5.28776,5.28809,5.2871,5.28799,10000000.0
2009-07-15 12:30:00,5.28946,5.29021,5.28758,5.28925,19000000.0
2009-07-15 12:31:00,5.28994,5.29032,5.289,5.29032,11000000.0
2009-07-15 12:32:00,5.28922,5.29079,5.289,5.28946,10000000.0
2009-07-15 12:33:00,5.28957,5.29165,5.28919,5.29165,15000000.0
2009-07-15 12:34:00,5.29148,5.29148,5.28992,5.28992,16000000.0
2009-07-15 12:35:00,5.29153,5.29157,5.28942,5.29109,10000000.0
2009-07-15 12:36:00,5.29131,5.29162,5.28979,5.29008,11000000.0
2009-07-15 12:37:00,5.29035,5.29141,5.28999,5.29096,10000000.0
2009-07-15 12:38:00,5.29112,5.29114,5.28971,5.29085,14000000.0
2009-07-15 12:39:00,5.28985,5.29087,5.28927,5.28986,14000000.0
2009-07-15 12:40:00,5.2912,5.2912,5.2889,5.29042,11000000.0
2009-07-15 12:41:00,5.28965,5.29146,5.28928,5.29146,12000000.0
2009-07-15 12:42:00,5.29049,5.29182,5.28967,5.29118,14000000.0
2009-07-15 12:43:00,5.29073,5.29121,5.28901,5.28901,15000000.0
2009-07-15 12:44:00,5.28904,5.29015,5.28871,5.28987,16000000.0
2009-07-15 12:45:00,5.28907,5.29096,5.28907,5.29086,10000000.0
2009-07-15 12:46:00,5.29087,5.29091,5.2892,5.29091,12000000.0
2009-07-15 12:47:00,5.29129,5.29139,5.28877,5.29023,13000000.0
2009-07-15 12:48:00,5.29081,5.29081,5.28882,5.29004,12000000.0
2009-07-15 12:49:00,5.29015,5.29041,5.28887,5.28933,14000000.0
2009-07-15 12:50:00,5.28917,5.28974,5.28832,5.28943,9000000.0
2009-07-15 12:51:00,5.28795,5.28824,5.28626,5.28626,10000000.0
2009-07-15 12:52:00,5.28779,5.2879,5.28572,5.28773,22000000.0
2009-07-15 12:53:00,5.28737,5.28825,5.28652,5.28825,14000000.0
2009-07-15 12:54:00,5.28796,5.28816,5.28608,5.28608,13000000.0
2009-07-15 12:55:00,5.2876,5.2876,5.2855,5.2855,21000000.0
2009-07-15 12:56:00,5.28676,5.28676,5.28538,5.28633,18000000.0
2009-07-15 12:57:00,5.28402,5.2849,5.28273,5.28349,7000000.0
2009-07-15 12:58:00,5.2828,5.28426,5.28091,5.28237,12000000.0
2009-07-15 12:59:00,5.27996,5.2823,5.27985,5.28163,18000000.0
2009-07-15 13:00:00,5.28358,5.28445,5.2819,5.28445,14000000.0
2009-07-15 13:01:00,5.28204,5.28364,5.28201,5.28311,11000000.0
2009-07-15 13:02:00,5.28405,5.2847,5.28272,5.28427,15000000.0
2009-07-15 13:03:00,5.28333,5.28487,5.28244,5.28358,15000000.0
2009-07-15 13:04:00,5.28397,5.28589,5.28325,5.28586,16000000.0
2009-07-15 13:05:00,5.28631,5.28631,5.28378,5.28378,9000000.0
2009-07-15 13:06:00,5.28573,5.28573,5.28381,5.28392,13000000.0
2009-07-15 13:07:00,5.28273,5.28447,5.28255,5.28397,13000000.0
2009-07-15 13:08:00,5.28452,5.28482,5.28305,5.28305,10000000.0
2009-07-15 13:09:00,5.28427,5.28453,5.28312,5.28312,15000000.0
2009-07-15 13:10:00,5.28393,5.28452,5.28291,5.28381,12000000.0
2009-07-15 13:11:00,5.28354,5.28388,5.28246,5.28388,12000000.0
2009-07-15 13:12:00,5.28415,5.28542,5.28286,5.28422,12000000.0
2009-07-15 13:13:00,5.28508,5.28693,5.28502,5.28693,11000000.0
2009-07-15 13:14:00,5.28636,5.28636,5.28537,5.28564,9000000.0
2009-07-15 13:15:00,5.28534,5.28658,5.28477,5.28658,15000000.0
2009-07-15 13:16:00,5.28658,5.28681,5.28543,5.28574,15000000.0
2009-07-15 13:17:00,5.28642,5.2874,5.28547,5.28654,17000000.0
2009-07-15 13:18:00,5.28874,5.28883,5.28671,5.2878,15000000.0
2009-07-15 13:19:00,5.28886,5.28906,5.28684,5.28684,15000000.0
2009-07-15 13:20:00,5.28804,5.28993,5.28804,5.28947,19000000.0
2009-07-15 13:21:00,5.28932,5.28932,5.28757,5.28878,10000000.0
2009-07-15 13:22:00,5.28762,5.28857,5.28642,5.28769,8000000.0
2009-07-15 13:23:00,5.28637,5.287,5.28523,5.28636,15000000.0
2009-07-15 13:24:00,5.28686,5.28686,5.28521,5.28533,11000000.0
2009-07-15 13:25:00,5.2846,5.28528,5.28414,5.2847,9000000.0
2009-07-15 13:26:00,5.28434,5.28601,5.28431,5.28502,8000000.0
2009-07-15 13:27:00,5.28495,5.28636,5.28489,5.2852,15000000.0
2009-07-15 13:28:00,5.28622,5.28669,5.28504,5.2862,17000000.0
2009-07-15 13:29:00,5.28608,5.28721,5.28577,5.28677,11000000.0
2009-07-15 13:30:00,5.28706,5.28828,5.28542,5.2869,21000000.0
2009-07-15 13:31:00,5.28602,5.28714,5.28541,5.2859,11000000.0
2009-07-15 13:32:00,5.28747,5.28782,5.28588,5.28759,10000000.0
2009-07-15 13:33:00,5.28566,5.28584,5.28485,5.28576,8000000.0
2009-07-15 13:34:00,5.28647,5.28697,5.28453,5.28697,15000000.0
2009-07-15 13:35:00,5.28558,5.28728,5.28558,5.2872,13000000.0
2009-07-15 13:36:00,5.28638,5.28684,5.28542,5.28623,11000000.0
2009-07-15 13:37:00,5.28439,5.28593,5.28434,5.28572,8000000.0
2009-07-15 13:38:00,5.28583,5.28583,5.2841,5.28467,13000000.0
2009-07-15 13:39:00,5.28515,5.28686,5.28481,5.28676,7000000.0
2009-07-15 13:40:00,5.2867,5.2867,5.28508,5.28643,12000000.0
2009-07-15 13:41:00,5.28512,5.28604,5.28334,5.28492,15000000.0
2009-07-15 13:42:00,5.28531,5.28531,5.28263,5.28263,22000000.0
2009-07-15 13:43:00,5.28384,5.28384,5.28064,5.28151,13000000.0
2009-07-15 13:44:00,5.2807,5.28195,5.28006,5.28195,14000000.0
2009-07-15 13:45:00,5.28179,5.28179,5.28049,5.28176,7000000.0
2009-07-15 13:46:00,5.28153,5.28338,5.28042,5.28338,11000000.0
2009-07-15 13:47:00,5.28191,5.28371,5.28116,5.28371,11000000.0
2009-07-15 13:48:00,5.28271,5.28635,5.28271,5.28635,14000000.0
2009-07-15 13:49:00,5.28662,5.28691,5.28472,5.28472,13000000.0
2009-07-15 13:50:00,5.2855,5.2855,5.28371,5.28418,12000000.0
2009-07-15 13:51:00,5.28346,5.28403,5.28305,5.28403,11000000.0
2009-07-15 13:52:00,5.28337,5.28452,5.28271,5.28452,9000000.0
2009-07-15 13:53:00,5.28474,5.28521,5.28374,5.28413,11000000.0
2009-07-15 13:54:00,5.28353,5.28465,5.28241,5.28241,17000000.0
2009-07-15 13:55:00,5.28404,5.28439,5.28219,5.28417,22000000.0
2009-07-15 13:56:00,5.28352,5.28352,5.28146,5.28222,13000000.0
2009-07-15 13:57:00,5.28235,5.28362,5.28025,5.28362,19000000.0
2009-07-15 13:58:00,5.28324,5.28397,5.28176,5.28176,11000000.0
2009-07-15 13:59:00,5.28242,5.28422,5.28224,5.28422,7000000.0
2009-07-15 14:00:00,5.28313,5.28335,5.2818,5.28256,9000000.0
2009-07-15 14:01:00,5.28253,5.28253,5.28014,5.28145,7000000.0
2009-07-15 14:02:00,5.28125,5.28154,5.27948,5.28154,13000000.0
2009-07-15 14:03:00,5.28252,5.28252,5.27984,5.28126,17000000.0
2009-07-15 14:04:00,5.28093,5.28101,5.27926,5.28096,13000000.0
2009-07-15 14:05:00,5.28008,5.28008,5.27676,5.27676,8000000.0
2009-07-15 14:06:00,5.27821,5.27866,5.27736,5.27783,10000000.0
2009-07-15 14:07:00,5.27966,5.28079,5.279,5.28079,10000000.0
2009-07-15 14:08:00,5.28115,5.28185,5.28019,5.28144,14000000.0
2009-07-15 14:09:00,5.28158,5.28175,5.28003,5.28049,16000000.0
2009-07-15 14:10:00,5.28065,5.2808,5.27923,5.27923,12000000.0
2009-07-15 14:11:00,5.2794,5.27992,5.27829,5.27982,14000000.0
2009-07-15 14:12:00,5.27884,5.27917,5.27763,5.27836,13000000.0
2009-07-15 14:13:00,5.27717,5.27928,5.27717,5.27845,11000000.0
2009-07-15 14:14:00,5.27979,5.28059,5.27811,5.27877,14000000.0
2009-07-15 14:15:00,5.27727,5.27898,5.27717,5.27829,11000000.0
2009-07-15 14:16:00,5.27783,5.27972,5.27764,5.27879,11000000.0
2009-07-15 14:17:00,5.27886,5.28016,5.27824,5.27994,14000000.0
2009-07-15 14:18:00,5.27989,5.28232,5.27977,5.28232,11000000.0
2009-07-15 14:19:00,5.28266,5.28266,5.28017,5.28131,8000000.0
2009-07-15 14:20:00,5.2788,5.28019,5.2778,5.27801,10000000.0
2009-07-15 14:21:00,5.27829,5.27829,5.27628,5.27776,14000000.0
2009-07-15 14:22:00,5.27729,5.27846,5.27601,5.27803,17000000.0
2009-07-15 14:23:00,5.27784,5.27796,5.2762,5.27796,8000000.0
2009-07-15 14:24:00,5.27826,5.27826,5.27635,5.27756,16000000.0
2009-07-15 14:25:00,5.27788,5.27949,5.27717,5.27842,11000000.0
2009-07-15 14:26:00,5.27871,5.27871,5.27711,5.27779,14000000.0
2009-07-15 14:27:00,5.27773,5.2784,5.27663,5.27836,8000000.0
2009-07-15 14:28:00,5.27888,5.27904,5.27767,5.27827,11000000.0
2009-07-15 14:29:00,5.27894,5.28041,5.27875,5.27958,11000000.0
2009-07-15 14:30:00,5.27783,5.27925,5.27678,5.27915,14000000.0
2009-07-15 14:31:00,5.27848,5.27892,5.27608,5.27608,15000000.0
2009-07-15 14:32:00,5.27743,5.27892,5.27496,5.27892,9000000.0
2009-07-15 14:33:00,5.27831,5.28104,5.27767,5.28104,12000000.0
2009-07-15 14:34:00,5.28146,5.28203,5.28004,5.28181,12000000.0
2009-07-15 14:35:00,5.2821,5.2821,5.27955,5.28062,18000000.0
2009-07-15 14:36:00,5.2808,5.2808,5.27882,5.28033,12000000.0
2009-07-15 14:37:00,5.2809,5.28197,5.27957,5.28068,12000000.0
2009-07-15 14:38:00,5.28026,5.28112,5.27841,5.27874,24000000.0
2009-07-15 14:39:00,5.2793,5.2793,5.27672,5.27701,12000000.0
2009-07-15 14:40:00,5.27678,5.27999,5.27678,5.27785,15000000.0
2009-07-15 14:41:00,5.28046,5.28059,5.2783,5.27991,17000000.0
2009-07-15 14:42:00,5.2805,5.2805,5.27803,5.27969,15000000.0
2009-07-15 14:43:00,5.27962,5.28019,5.2787,5.28019,9000000.0
2009-07-15 14:44:00,5.28019,5.28019,5.27861,5.27861,7000000.0
2009-07-15 14:45:00,5.27963,5.2801,5.27755,5.2801,17000000.0
2009-07-15 14:46:00,5.27861,5.27999,5.27697,5.27738,14000000.0
2009-07-15 14:47:00,5.27794,5.27901,5.27602,5.27774,16000000.0
2009-07-15 14:48:00,5.27783,5.27783,5.27543,5.27694,12000000.0
2009-07-15 14:49:00,5.27625,5.27694,5.2746,5.27538,20000000.0
2009-07-15 14:50:00,5.27487,5.27645,5.2747,5.27606,12000000.0
2009-07-15 14:51:00,5.27528,5.27563,5.27313,5.27563,12000000.0
2009-07-15 14:52:00,5.27593,5.2766,5.27444,5.2766,22000000.0
2009-07-15 14:53:00,5.27773,5.27785,5.27606,5.27725,17000000.0
2009-07-15 14:54:00,5.27557,5.27779,5.27531,5.2765,14000000.0
2009-07-15 14:55:00,5.27651,5.27693,5.27418,5.27644,20000000.0
2009-07-15 14:56:00,5.27634,5.27831,5.27578,5.27831,22000000.0
2009-07-15 14:57:00,5.27837,5.27868,5.27623,5.27704,10000000.0
2009-07-15 14:58:00,5.27796,5.2783,5.2757,5.2783,17000000.0
2009-07-15 14:59:00,5.27664,5.27839,5.27597,5.27801,12000000.0
2009-07-15 15:00:00,5.27741,5.27827,5.27628,5.27796,14000000.0
2009-07-15 15:01:00,5.27799,5.27799,5.27594,5.27594,16000000.0
2009-07-15 15:02:00,5.27601,5.27784,5.27574,5.27776,13000000.0
2009-07-15 15:03:00,5.27808,5.27808,5.27592,5.27629,7000000.0
2009-07-15 15:04:00,5.2776,5.27825,5.27593,5.27593,12000000.0
2009-07-15 15:05:00,5.27715,5.27715,5.27425,5.27427,20000000.0
2009-07-15 15:06:00,5.27542,5.27713,5.27484,5.27713,9000000.0
2009-07-15 15:07:00,5.2772,5.2772,5.27498,5.27612,9000000.0
2009-07-15 15:08:00,5.27612,5.27675,5.27516,5.2764,14000000.0
2009-07-15 15:09:00,5.27642,5.2778,5.27528,5.27638,14000000.0
2009-07-15 15:10:00,5.27765,5.27765,5.27568,5.27609,15000000.0
2009-07-15 15:11:00,5.27689,5.27741,5.27583,5.27741,10000000.0
2009-07-15 15:12:00,5.2785,5.27915,5.27697,5.27857,10000000.0
2009-07-15 15:13:00,5.27991,5.28014,5.27818,5.28014,20000000.0
2009-07-15 15:14:00,5.27962,5.27979,5.27827,5.27943,10000000.0
2009-07-15 15:15:00,5.2796,5.28138,5.27862,5.28138,13000000.0
2009-07-15 15:16:00,5.28156,5.28156,5.28038,5.28085,11000000.0
2009-07-15 15:17:00,5.28113,5.28265,5.28013,5.28256,17000000.0
2009-07-15 15:18:00,5.28303,5.28303,5.28132,5.28255,11000000.0
2009-07-15 15:19:00,5.28083,5.28358,5.28083,5.28317,18000000.0
2009-07-15 15:20:00,5.28197,5.28306,5.28118,5.28211,14000000.0
2009-07-15 15:21:00,5.28106,5.28107,5.27857,5.2802,15000000.0
2009-07-15 15:22:00,5.27976,5.28086,5.27912,5.27985,8000000.0
2009-07-15 15:23:00,5.28066,5.28093,5.27939,5.28004,15000000.0
2009-07-15 15:24:00,5.2809,5.2809,5.27877,5.28001,12000000.0
2009-07-15 15:25:00,5.27988,5.28126,5.27868,5.28126,12000000.0
2009-07-15 15:26:00,5.2796,5.28132,5.2796,5.28122,15000000.0
2009-07-15 15:27:00,5.28019,5.2807,5.27856,5.28045,12000000.0
2009-07-15 15:28:00,5.27977,5.28003,5.27791,5.27791,12000000.0
2009-07-15 15:29:00,5.27914,5.27914,5.2767,5.27876,10000000.0
2009-07-15 15:30:00,5.27822,5.27875,5.27684,5.2779,12000000.0
2009-07-15 15:31:00,5.27783,5.27938,5.277,5.27731,19000000.0
2009-07-15 15:32:00,5.27878,5.27997,5.27836,5.27951,7000000.0
2009-07-15 15:33:00,5.2778,5.27905,5.2778,5.27783,7000000.0
2009-07-15 15:34:00,5.27984,5.28097,5.27853,5.27869,12000000.0
2009-07-15 15:35:00,5.27796,5.28018,5.27796,5.27835,17000000.0
2009-07-15 15:36:00,5.27994,5.28065,5.27866,5.27884,11000000.0
2009-07-15 15:37:00,5.28137,5.28194,5.28062,5.28135,14000000.0
2009-07-15 15:38:00,5.28094,5.28194,5.27933,5.28127,20000000.0
2009-07-15 15:39:00,5.2817,5.28252,5.28048,5.28048,8000000.0
2009-07-15 15:40:00,5.28203,5.28207,5.279,5.279,11000000.0
2009-07-15 15:41:00,5.27757,5.28007,5.27743,5.27848,10000000.0
2009-07-15 15:42:00,5.27851,5.27851,5.27695,5.27814,13000000.0
2009-07-15 15:43:00,5.27766,5.27766,5.27461,5.27541,14000000.0
2009-07-15 15:44:00,5.27444,5.27566,5.27351,5.27553,8000000.0
2009-07-15 15:45:00,5.27435,5.27615,5.27346,5.27615,10000000.0
2009-07-15 15:46:00,5.27589,5.27689,5.27411,5.27661,12000000.0
2009-07-15 15:47:00,5.27675,5.27732,5.27507,5.27671,18000000.0
2009-07-15 15:48:00,5.27651,5.27799,5.27594,5.27749,9000000.0
2009-07-15 15:49:00,5.27753,5.27827,5.27593,5.27763,14000000.0
2009-07-15 15:50:00,5.2767,5.27794,5.27558,5.2766,18000000.0
2009-07-15 15:51:00,5.27742,5.27742,5.27545,5.2766,8000000.0
2009-07-15 15:52:00,5.27571,5.27859,5.27571,5.27757,11000000.0
2009-07-15 15:53:00,5.27849,5.27972,5.2778,5.27925,15000000.0
2009-07-15 15:54:00,5.27901,5.27926,5.27765,5.27883,9000000.0
2009-07-15 15:55:00,5.27814,5.27905,5.2774,5.27905,9000000.0
2009-07-15 15:56:00,5.27774,5.27804,5.27604,5.27747,11000000.0
2009-07-15 15:57:00,5.27588,5.2774,5.27528,5.27665,15000000.0
2009-07-15 15:58:00,5.27616,5.27703,5.27495,5.27703,13000000.0
2009-07-15 15:59:00,5.27694,5.27761,5.27562,5.27747,15000000.0
2009-07-15 16:00:00,5.2776,5.27899,5.27685,5.27878,11000000.0
2009-07-15 16:01:00,5.27882,5.2795,5.27825,5.27864,14000000.0
2009-07-15 16:02:00,5.27996,5.28077,5.27902,5.27962,11000000.0
2009-07-15 16:03:00,5.28069,5.28181,5.28052,5.28181,8000000.0
2009-07-15 16:04:00,5.28316,5.28408,5.28122,5.28272,8000000.0
2009-07-15 16:05:00,5.28402,5.28423,5.28291,5.28381,8000000.0
2009-07-15 16:06:00,5.28245,5.28405,5.28194,5.28405,16000000.0
2009-07-15 16:07:00,5.28169,5.28382,5.28133,5.28301,18000000.0
2009-07-15 16:08:00,5.28196,5.28357,5.28196,5.28355,14000000.0
2009-07-15 16:09:00,5.28331,5.28379,5.2819,5.28379,12000000.0
2009-07-15 16:10:00,5.28389,5.28389,5.28239,5.28382,10000000.0
2009-07-15 16:11:00,5.28422,5.28454,5.28187,5.28384,13000000.0
2009-07-15 16:12:00,5.28297,5.28305,5.28094,5.28305,16000000.0
2009-07-15 16:13:00,5.28112,5.28215,5.28013,5.28195,7000000.0
2009-07-15 16:14:00,5.28045,5.28074,5.27898,5.28074,16000000.0
2009-07-15 16:15:00,5.2809,5.28267,5.28,5.28176,15000000.0
2009-07-15 16:16:00,5.2812,5.28268,5.28073,5.28216,17000000.0
2009-07-15 16:17:00,5.28152,5.28244,5.2808,5.28208,10000000.0
2009-07-15 16:18:00,5.28277,5.28291,5.28116,5.28143,10000000.0
2009-07-15 16:19:00,5.28056,5.28072,5.27765,5.27943,12000000.0
2009-07-15 16:20:00,5.2794,5.27956,5.27784,5.27922,11000000.0
2009-07-15 16:21:00,5.27841,5.27908,5.27685,5.27832,8000000.0
2009-07-15 16:22:00,5.2776,5.27851,5.27607,5.2763,16000000.0
2009-07-15 16:23:00,5.2769,5.27761,5.27534,5.27761,11000000.0
2009-07-15 16:24:00,5.27818,5.27865,5.27625,5.27686,14000000.0
2009-07-15 16:25:00,5.27555,5.27695,5.27479,5.27635,13000000.0
2009-07-15 16:26:00,5.27543,5.27673,5.27223,5.27582,16000000.0
2009-07-15 16:27:00,5.2736,5.27505,5.27198,5.27243,20000000.0
2009-07-15 16:28:00,5.27218,5.27363,5.27179,5.27179,12000000.0
2009-07-15 16:29:00,5.27236,5.27268,5.27117,5.27266,13000000.0
2009-07-15 16:30:00,5.27096,5.27284,5.26963,5.27284,17000000.0
2009-07-15 16:31:00,5.27235,5.27258,5.26957,5.27075,13000000.0
2009-07-15 16:32:00,5.27125,5.27365,5.27006,5.27365,10000000.0
2009-07-15 16:33:00,5.27389,5.27403,5.27202,5.27374,15000000.0
2009-07-15 16:34:00,5.27472,5.27501,5.27298,5.27501,9000000.0
2009-07-15 16:35:00,5.2752,5.27602,5.27357,5.27546,18000000.0
2009-07-15 16:36:00,5.27353,5.27425,5.27187,5.27187,8000000.0
2009-07-15 16:37:00,5.27426,5.27477,5.27303,5.274,22000000.0
2009-07-15 16:38:00,5.27464,5.27645,5.27353,5.27415,14000000.0
2009-07-15 16:39:00,5.2744,5.27632,5.27431,5.27431,14000000.0
2009-07-15 16:40:00,5.27657,5.27819,5.27525,5.27801,17000000.0
2009-07-15 16:41:00,5.27799,5.27867,5.27704,5.27847,9000000.0
2009-07-15 16:42:00,5.27802,5.27893,5.27721,5.27884,13000000.0
2009-07-15 16:43:00,5.27842,5.27855,5.27568,5.277,13000000.0
2009-07-15 16:44:00,5.27787,5.27892,5.2771,5.27892,11000000.0
2009-07-15 16:45:00,5.27951,5.28026,5.27828,5.27858,18000000.0
2009-07-15 16:46:00,5.27915,5.27962,5.27695,5.27846,11000000.0
2009-07-15 16:47:00,5.27778,5.27894,5.27669,5.27794,15000000.0
2009-07-15 16:48:00,5.27802,5.27972,5.27749,5.27972,7000000.0
2009-07-15 16:49:00,5.27934,5.27954,5.27802,5.27934,16000000.0
2009-07-15 16:50:00,5.27909,5.27941,5.27803,5.27941,9000000.0
2009-07-15 16:51:00,5.27934,5.28037,5.27813,5.27886,22000000.0
2009-07-15 16:52:00,5.28162,5.28211,5.2801,5.28211,11000000.0
2009-07-15 16:53:00,5.28128,5.28289,5.27999,5.28178,12000000.0
2009-07-15 16:54:00,5.28081,5.28144,5.27917,5.28144,17000000.0
2009-07-15 16:55:00,5.27935,5.28092,5.27891,5.27992,15000000.0
2009-07-15 16:56:00,5.28154,5.28169,5.27947,5.28083,11000000.0
2009-07-15 16:57:00,5.27965,5.28114,5.27944,5.28114,8000000.0
2009-07-15 16:58:00,5.28085,5.28161,5.28003,5.28161,12000000.0
2009-07-15 16:59:00,5.28047,5.2812,5.27919,5.27919,15000000.0
2009-07-15 17:00:00,5.28077,5.28084,5.27854,5.28012,10000000.0
2009-07-15 17:01:00,5.27895,5.27922,5.27716,5.27922,10000000.0
2009-07-15 17:02:00,5.27784,5.2784,5.27623,5.27727,8000000.0
2009-07-15 17:03:00,5.27658,5.27891,5.27581,5.27878,11000000.0
2009-07-15 17:04:00,5.27814,5.27814,5.27645,5.27781,10000000.0
2009-07-15 17:05:00,5.27695,5.27753,5.27549,5.27584,18000000.0
2009-07-15 17:06:00,5.27648,5.27889,5.27644,5.27804,9000000.0
2009-07-15 17:07:00,5.27791,5.27844,5.27618,5.27647,20000000.0
2009-07-15 17:08:00,5.27665,5.27665,5.27468,5.27628,11000000.0
2009-07-15 17:09:00,5.27538,5.27555,5.27357,5.27357,14000000.0
2009-07-15 17:10:00,5.27572,5.2759,5.27429,5.27515,10000000.0
2009-07-15 17:11:00,5.27477,5.27578,5.2742,5.27565,12000000.0
2009-07-15 17:12:00,5.2749,5.2749,5.27314,5.27329,7000000.0
2009-07-15 17:13:00,5.27467,5.27588,5.27355,5.27511,13000000.0
2009-07-15 17:14:00,5.27505,5.27556,5.27314,5.27556,13000000.0
2009-07-15 17:15:00,5.27344,5.27473,5.27204,5.27204,12000000.0
2009-07-15 17:16:00,5.27236,5.27334,5.27111,5.27262,13000000.0
2009-07-15 17:17:00,5.27229,5.27305,5.27119,5.27305,12000000.0
2009-07-15 17:18:00,5.27276,5.27381,5.2719,5.2738,15000000.0
2009-07-15 17:19:00,5.27251,5.27299,5.27157,5.27265,10000000.0
2009-07-15 17:20:00,5.27188,5.27261,5.27039,5.27163,13000000.0
2009-07-15 17:21:00,5.27167,5.27254,5.27088,5.27197,17000000.0
2009-07-15 17:22:00,5.27119,5.27206,5.27023,5.27149,15000000.0
2009-07-15 17:23:00,5.27107,5.27167,5.26907,5.26961,10000000.0
2009-07-15 17:24:00,5.27116,5.27339,5.27083,5.2723,17000000.0
2009-07-15 17:25:00,5.27292,5.2739,5.27201,5.27268,11000000.0
2009-07-15 17:26:00,5.27443,5.27449,5.27299,5.27449,12000000.0
2009-07-15 17:27:00,5.27307,5.27362,5.27217,5.27222,9000000.0
2009-07-15 17:28:00,5.2713,5.27337,5.27115,5.27337,16000000.0
2009-07-15 17:29:00,5.27402,5.27402,5.27191,5.27304,9000000.0
2009-07-15 17:30:00,5.27256,5.27323,5.27167,5.27294,11000000.0
2009-07-15 17:31:00,5.27236,5.27293,5.27042,5.27042,13000000.0
2009-07-15 17:32:00,5.27203,5.27203,5.26766,5.26896,13000000.0
2009-07-15 17:33:00,5.26969,5.27018,5.26806,5.26893,11000000.0
2009-07-15 17:34:00,5.26984,5.27016,5.26818,5.26949,12000000.0
2009-07-15 17:35:00,5.26845,5.26857,5.26624,5.26754,13000000.0
2009-07-15 17:36:00,5.26767,5.2688,5.26704,5.2688,14000000.0
2009-07-15 17:37:00,5.26936,5.26983,5.26803,5.26983,10000000.0
2009-07-15 17:38:00,5.26986,5.27001,5.26871,5.27001,7000000.0
2009-07-15 17:39:00,5.27023,5.27023,5.26722,5.26804,16000000.0
2009-07-15 17:40:00,5.26777,5.26963,5.26732,5.26831,17000000.0
2009-07-15 17:41:00,5.26847,5.2692,5.26724,5.26766,16000000.0
2009-07-15 17:42:00,5.26805,5.26966,5.26763,5.26966,16000000.0
2009-07-15 17:43:00,5.26895,5.27058,5.26851,5.27029,17000000.0
2009-07-15 17:44:00,5.26968,5.271,5.26958,5.271,8000000.0
2009-07-15 17:45:00,5.27166,5.27179,5.27064,5.2714,11000000.0
2009-07-15 17:46:00,5.27036,5.27172,5.27036,5.27172,9000000.0
2009-07-15 17:47:00,5.27162,5.27331,5.2706,5.2713,19000000.0
2009-07-15 17:48:00,5.27236,5.27273,5.27106,5.27229,16000000.0
2009-07-15 17:49:00,5.27198,5.27274,5.27114,5.27216,15000000.0
2009-07-15 17:50:00,5.27183,5.27245,5.27106,5.27175,11000000.0
2009-07-15 17:51:00,5.27209,5.27209,5.26992,5.2713,9000000.0
2009-07-15 17:52:00,5.27133,5.27138,5.2699,5.27051,11000000.0
2009-07-15 17:53:00,5.26981,5.26981,5.2681,5.26856,9000000.0
2009-07-15 17:54:00,5.26919,5.26932,5.26739,5.2679,10000000.0
2009-07-15 17:55:00,5.26681,5.26843,5.26678,5.26817,10000000.0
2009-07-15 17:56:00,5.26777,5.26892,5.26697,5.26892,16000000.0
2009-07-15 17:57:00,5.26869,5.26895,5.26672,5.26672,14000000.0
2009-07-15 17:58:00,5.26835,5.27035,5.2671,5.27009,24000000.0
2009-07-15 17:59:00,5.26933,5.26933,5.2673,5.26905,11000000.0
2009-07-15 18:00:00,5.26936,5.26982,5.26804,5.26982,10000000.0
2009-07-15 18:01:00,5.26886,5.2689,5.26725,5.26725,14000000.0
2009-07-15 18:02:00,5.26784,5.26849,5.26666,5.26843,12000000.0
2009-07-15 18:03:00,5.26891,5.26916,5.26716,5.26884,17000000.0
2009-07-15 18:04:00,5.26876,5.26949,5.26788,5.26928,15000000.0
2009-07-15 18:05:00,5.26885,5.26901,5.26793,5.2688,15000000.0
2009-07-15 18:06:00,5.26915,5.26921,5.26724,5.26876,15000000.0
2009-07-15 18:07:00,5.26856,5.27014,5.26726,5.26795,16000000.0
2009-07-15 18:08:00,5.26982,5.2702,5.26841,5.27001,16000000.0
2009-07-15 18:09:00,5.27039,5.27039,5.26875,5.26933,12000000.0
2009-07-15 18:10:00,5.27087,5.27196,5.27036,5.27138,17000000.0
2009-07-15 18:11:00,5.27228,5.27257,5.27103,5.27103,16000000.0
2009-07-15 18:12:00,5.27186,5.27309,5.27129,5.27309,13000000.0
2009-07-15 18:13:00,5.2726,5.27427,5.27193,5.27427,17000000.0
2009-07-15 18:14:00,5.27267,5.27447,5.27267,5.27437,13000000.0
2009-07-15 18:15:00,5.2738,5.27492,5.27197,5.27325,13000000.0
2009-07-15 18:16:00,5.27212,5.27311,5.27128,5.27151,15000000.0
2009-07-15 18:17:00,5.27232,5.27368,5.2713,5.27152,16000000.0
2009-07-15 18:18:00,5.27241,5.2731,5.2707,5.27245,18000000.0
2009-07-15 18:19:00,5.27277,5.2728,5.27087,5.2728,12000000.0
2009-07-15 18:20:00,5.27262,5.27454,5.27188,5.27454,16000000.0
2009-07-15 18:21:00,5.27437,5.27508,5.273,5.27372,19000000.0
2009-07-15 18:22:00,5.27325,5.27497,5.27199,5.27339,20000000.0
2009-07-15 18:23:00,5.27363,5.27471,5.27285,5.27322,16000000.0
2009-07-15 18:24:00,5.2739,5.27489,5.27287,5.27398,14000000.0
2009-07-15 18:25:00,5.27338,5.27438,5.27239,5.2734,18000000.0
2009-07-15 18:26:00,5.27337,5.27388,5.27193,5.27193,9000000.0
2009-07-15 18:27:00,5.27225,5.27304,5.27079,5.27139,16000000.0
2009-07-15 18:28:00,5.27212,5.27252,5.27052,5.27229,11000000.0
2009-07-15 18:29:00,5.27375,5.27414,5.27259,5.27304,15000000.0
2009-07-15 18:30:00,5.27268,5.27479,5.27268,5.27411,14000000.0
2009-07-15 18:31:00,5.27488,5.27488,5.27266,5.27294,19000000.0
2009-07-15 18:32:00,5.27431,5.27469,5.27303,5.27366,13000000.0
2009-07-15 18:33:00,5.27304,5.27384,5.27168,5.27183,13000000.0
2009-07-15 18:34:00,5.27233,5.27314,5.27076,5.27076,9000000.0
2009-07-15 18:35:00,5.27106,5.2721,5.27018,5.27112,14000000.0
2009-07-15 18:36:00,5.27046,5.27046,5.26884,5.26989,12000000.0
2009-07-15 18:37:00,5.2692,5.26984,5.26835,5.26896,13000000.0
2009-07-15 18:38:00,5.2696,5.26983,5.26823,5.26976,17000000.0
2009-07-15 18:39:00,5.26903,5.27171,5.26903,5.27105,18000000.0
2009-07-15 18:40:00,5.27145,5.27238,5.27127,5.27139,14000000.0
2009-07-15 18:41:00,5.27232,5.27297,5.27147,5.27271,18000000.0
2009-07-15 18:42:00,5.27226,5.27324,5.27152,5.27261,14000000.0
2009-07-15 18:43:00,5.27377,5.27387,5.27234,5.27387,14000000.0
2009-07-15 18:44:00,5.27408,5.27408,5.2723,5.27288,12000000.0
2009-07-15 18:45:00,5.27356,5.27367,5.27122,5.27122,17000000.0
2009-07-15 18:46:00,5.2723,5.27354,5.27127,5.27195,15000000.0
2009-07-15 18:47:00,5.27397,5.27397,5.27258,5.27366,16000000.0
2009-07-15 18:48:00,5.27311,5.27425,5.2726,5.27412,11000000.0
2009-07-15 18:49:00,5.27499,5.27541,5.2739,5.27541,8000000.0
2009-07-15 18:50:00,5.27478,5.27478,5.27125,5.27198,16000000.0
2009-07-15 18:51:00,5.27116,5.27145,5.27029,5.27047,19000000.0
2009-07-15 18:52:00,5.27115,5.2712,5.2698,5.271,10000000.0
2009-07-15 18:53:00,5.2731,5.27409,5.27197,5.27314,10000000.0
2009-07-15 18:54:00,5.27475,5.27475,5.27351,5.27451,11000000.0
2009-07-15 18:55:00,5.27466,5.27523,5.27388,5.27497,8000000.0
2009-07-15 18:56:00,5.27504,5.2761,5.27428,5.2747,16000000.0
2009-07-15 18:57:00,5.27544,5.27722,5.27529,5.27722,8000000.0
2009-07-15 18:58:00,5.27721,5.27772,5.27602,5.2771,13000000.0
2009-07-15 18:59:00,5.27702,5.27744,5.27445,5.27524,17000000.0
2009-07-15 19:00:00,5.27679,5.27679,5.27436,5.27565,13000000.0
2009-07-15 19:01:00,5.27547,5.27547,5.27364,5.27438,12000000.0
2009-07-15 19:02:00,5.27456,5.2749,5.27286,5.27436,16000000.0
2009-07-15 19:03:00,5.27348,5.27429,5.27285,5.27363,17000000.0
2009-07-15 19:04:00,5.27322,5.27452,5.27281,5.27306,12000000.0
2009-07-15 19:05:00,5.27265,5.27265,5.2701,5.27195,17000000.0
2009-07-15 19:06:00,5.27034,5.27165,5.27034,5.2706,7000000.0
2009-07-15 19:07:00,5.27061,5.27356,5.27061,5.27356,20000000.0
2009-07-15 19:08:00,5.27323,5.27335,5.27176,5.27295,21000000.0
2009-07-15 19:09:00,5.27262,5.2736,5.27224,5.27289,16000000.0
2009-07-15 19:10:00,5.27354,5.27354,5.27209,5.27319,14000000.0
2009-07-15 19:11:00,5.27289,5.27374,5.27206,5.27284,12000000.0
2009-07-15 19:12:00,5.27292,5.27424,5.27206,5.27213,18000000.0
2009-07-15 19:13:00,5.27281,5.27383,5.27264,5.27383,14000000.0
2009-07-15 19:14:00,5.27463,5.27508,5.27279,5.27461,18000000.0
2009-07-15 19:15:00,5.27434,5.27462,5.27341,5.27417,9000000.0
2009-07-15 19:16:00,5.27459,5.27493,5.27203,5.27277,12000000.0
2009-07-15 19:17:00,5.27463,5.27566,5.27366,5.27526,14000000.0
2009-07-15 19:18:00,5.27622,5.27622,5.27356,5.27364,16000000.0
2009-07-15 19:19:00,5.27532,5.27561,5.27339,5.27349,7000000.0
2009-07-15 19:20:00,5.27537,5.27537,5.27296,5.27374,8000000.0
2009-07-15 19:21:00,5.2724,5.27411,5.27224,5.27353,18000000.0
2009-07-15 19:22:00,5.27479,5.27487,5.27347,5.27355,9000000.0
2009-07-15 19:23:00,5.27393,5.27448,5.27266,5.27266,10000000.0
2009-07-15 19:24:00,5.27479,5.27479,5.27255,5.27317,11000000.0
2009-07-15 19:25:00,5.27267,5.27275,5.27104,5.27183,17000000.0
2009-07-15 19:26:00,5.27099,5.27176,5.27029,5.27176,11000000.0
2009-07-15 19:27:00,5.27027,5.27216,5.26945,5.27216,13000000.0
2009-07-15 19:28:00,5.27068,5.2712,5.2688,5.2688,10000000.0
2009-07-15 19:29:00,5.26958,5.27102,5.26958,5.27046,11000000.0
2009-07-15 19:30:00,5.27002,5.27056,5.26877,5.26879,12000000.0
2009-07-15 19:31:00,5.26966,5.26988,5.26844,5.26912,8000000.0
2009-07-15 19:32:00,5.26915,5.27009,5.26863,5.27009,11000000.0
2009-07-15 19:33:00,5.27008,5.27049,5.26915,5.26973,13000000.0
2009-07-15 19:34:00,5.26965,5.27132,5.26965,5.27122,12000000.0
2009-07-15 19:35:00,5.27004,5.27094,5.26824,5.26962,13000000.0
2009-07-15 19:36:00,5.26942,5.26957,5.26823,5.269,12000000.0
2009-07-15 19:37:00,5.26948,5.26978,5.26824,5.26878,8000000.0
2009-07-15 19:38:00,5.26966,5.26966,5.26785,5.26904,20000000.0
2009-07-15 19:39:00,5.26834,5.26867,5.26727,5.26854,11000000.0
2009-07-15 19:40:00,5.26667,5.26758,5.26616,5.26695,11000000.0
2009-07-15 19:41:00,5.26786,5.26793,5.26631,5.26717,9000000.0
2009-07-15 19:42:00,5.26811,5.26863,5.26693,5.26863,10000000.0
2009-07-15 19:43:00,5.26909,5.26931,5.26745,5.2682,14000000.0
2009-07-15 19:44:00,5.26698,5.26782,5.26588,5.26741,15000000.0
2009-07-15 19:45:00,5.26852,5.26852,5.26609,5.26695,12000000.0
2009-07-15 19:46:00,5.26686,5.26703,5.26556,5.26668,11000000.0
2009-07-15 19:47:00,5.26723,5.26723,5.26506,5.26599,10000000.0
2009-07-15 19:48:00,5.26449,5.26556,5.26379,5.26556,9000000.0
2009-07-15 19:49:00,5.26551,5.26632,5.26411,5.26632,16000000.0
2009-07-15 19:50:00,5.26652,5.26665,5.26539,5.26579,10000000.0
2009-07-15 19:51:00,5.26624,5.26748,5.26542,5.26727,11000000.0
2009-07-15 19:52:00,5.2677,5.26787,5.26631,5.26736,19000000.0
2009-07-15 19:53:00,5.26808,5.26869,5.2671,5.26807,19000000.0
2009-07-15 19:54:00,5.26679,5.26908,5.26679,5.2675,14000000.0
2009-07-15 19:55:00,5.26901,5.26942,5.26792,5.26931,16000000.0
2009-07-15 19:56:00,5.26914,5.26979,5.26797,5.26914,12000000.0
2009-07-15 19:57:00,5.2689,5.2689,5.26722,5.2683,14000000.0
2009-07-15 19:58:00,5.26809,5.26871,5.26655,5.26767,13000000.0
2009-07-15 19:59:00,5.26863,5.26878,5.26733,5.26786,10000000.0
2009-07-15 20:00:00,5.26713,5.27063,5.26713,5.27054,15000000.0
2009-07-15 20:01:00,5.27073,5.27124,5.26878,5.27031,14000000.0
2009-07-15 20:02:00,5.27024,5.27038,5.26746,5.26904,8000000.0
2009-07-15 20:03:00,5.26763,5.26999,5.26763,5.26826,13000000.0
2009-07-15 20:04:00,5.26912,5.26967,5.26801,5.26848,12000000.0
2009-07-15 20:05:00,5.26708,5.26769,5.26494,5.26604,11000000.0
2009-07-15 20:06:00,5.26475,5.26509,5.26143,5.26232,10000000.0
2009-07-15 20:07:00,5.26233,5.26364,5.26118,5.26328,13000000.0
2009-07-15 20:08:00,5.26241,5.26401,5.26175,5.26386,16000000.0
2009-07-15 20:09:00,5.26341,5.26458,5.26281,5.26357,17000000.0
2009-07-15 20:10:00,5.26387,5.26514,5.26387,5.26478,10000000.0
2009-07-15 20:11:00,5.26519,5.26527,5.26292,5.26512,13000000.0
2009-07-15 20:12:00,5.26546,5.26739,5.26436,5.26573,15000000.0
2009-07-15 20:13:00,5.26654,5.26731,5.26523,5.26686,13000000.0
2009-07-15 20:14:00,5.26724,5.26778,5.26618,5.26746,8000000.0
2009-07-15 20:15:00,5.267,5.2681,5.26684,5.26723,10000000.0
2009-07-15 20:16:00,5.26814,5.26876,5.2667,5.26827,14000000.0
2009-07-15 20:17:00,5.26749,5.26906,5.2669,5.26729,13000000.0
2009-07-15 20:18:00,5.26731,5.26802,5.26666,5.26763,7000000.0
2009-07-15 20:19:00,5.2678,5.26871,5.2678,5.26802,11000000.0
2009-07-15 20:20:00,5.26796,5.26847,5.26669,5.26823,19000000.0
2009-07-15 20:21:00,5.26815,5.26875,5.26753,5.26875,11000000.0
2009-07-15 20:22:00,5.2691,5.2691,5.26678,5.2669,11000000.0
2009-07-15 20:23:00,5.26813,5.26813,5.2647,5.26492,13000000.0
2009-07-15 20:24:00,5.26645,5.26645,5.26492,5.2663,9000000.0
2009-07-15 20:25:00,5.26616,5.26825,5.26445,5.26757,18000000.0
2009-07-15 20:26:00,5.26718,5.26999,5.26718,5.26999,7000000.0
2009-07-15 20:27:00,5.26861,5.26907,5.26731,5.26851,9000000.0
2009-07-15 20:28:00,5.26712,5.26796,5.26553,5.26706,13000000.0
2009-07-15 20:29:00,5.2673,5.26804,5.26529,5.26686,14000000.0
2009-07-15 20:30:00,5.267,5.26744,5.26613,5.26679,16000000.0
2009-07-15 20:31:00,5.2678,5.2678,5.26566,5.26749,22000000.0
2009-07-15 20:32:00,5.26799,5.26799,5.26582,5.26667,12000000.0
2009-07-15 20:33:00,5.26735,5.26838,5.26614,5.26777,13000000.0
2009-07-15 20:34:00,5.26814,5.26904,5.26729,5.26904,15000000.0
2009-07-15 20:35:00,5.26911,5.26996,5.26837,5.26996,16000000.0
2009-07-15 20:36:00,5.268,5.26919,5.2674,5.26783,15000000.0
2009-07-15 20:37:00,5.26764,5.26873,5.26689,5.26807,14000000.0
2009-07-15 20:38:00,5.2683,5.26925,5.26707,5.26874,13000000.0
2009-07-15 20:39:00,5.26879,5.26958,5.26785,5.26898,18000000.0
2009-07-15 20:40:00,5.26848,5.27035,5.26814,5.26953,14000000.0
2009-07-15 20:41:00,5.26891,5.27033,5.26816,5.27033,18000000.0
2009-07-15 20:42:00,5.26962,5.26962,5.2674,5.26856,12000000.0
2009-07-15 20:43:00,5.26883,5.26914,5.26572,5.26666,18000000.0
2009-07-15 20:44:00,5.26763,5.2682,5.26644,5.26705,18000000.0
2009-07-15 20:45:00,5.26888,5.26892,5.26693,5.26759,11000000.0
2009-07-15 20:46:00,5.26865,5.26865,5.26691,5.26842,18000000.0
2009-07-15 20:47:00,5.26729,5.26889,5.26649,5.26649,20000000.0
2009-07-15 20:48:00,5.26665,5.26757,5.26588,5.26588,17000000.0
2009-07-15 20:49:00,5.26625,5.26697,5.265,5.26504,16000000.0
2009-07-15 20:50:00,5.26553,5.26633,5.26489,5.2655,8000000.0
2009-07-15 20:51:00,5.2654,5.26558,5.26441,5.26509,8000000.0
2009-07-15 20:52:00,5.26645,5.26645,5.26386,5.26456,12000000.0
2009-07-15 20:53:00,5.2635,5.26542,5.2635,5.26542,16000000.0
2009-07-15 20:54:00,5.26526,5.26561,5.26397,5.26468,15000000.0
2009-07-15 20:55:00,5.2647,5.26565,5.26358,5.26401,16000000.0
2009-07-15 20:56:00,5.26431,5.26629,5.26425,5.26435,7000000.0
2009-07-15 20:57:00,5.26554,5.26665,5.26412,5.26542,14000000.0
2009-07-15 20:58:00,5.2653,5.2653,5.26088,5.26349,10000000.0
2009-07-15 20:59:00,5.26383,5.26383,5.26262,5.2636,11000000.0
2009-07-15 21:00:00,5.26386,5.26428,5.26282,5.26373,14000000.0
2009-07-15 21:01:00,5.26505,5.26505,5.26333,5.26333,12000000.0
2009-07-15 21:02:00,5.26386,5.26526,5.26373,5.26469,17000000.0
2009-07-15 21:03:00,5.26426,5.26591,5.26378,5.26591,11000000.0
2009-07-15 21:04:00,5.26563,5.26625,5.2647,5.26625,10000000.0
2009-07-15 21:05:00,5.26471,5.26546,5.26471,5.26481,8000000.0
2009-07-15 21:06:00,5.26629,5.26676,5.26492,5.26641,13000000.0
2009-07-15 21:07:00,5.26607,5.26714,5.26527,5.26581,14000000.0
2009-07-15 21:08:00,5.26605,5.26605,5.26376,5.26501,8000000.0
2009-07-15 21:09:00,5.2649,5.26536,5.2639,5.26418,13000000.0
2009-07-15 21:10:00,5.26494,5.26579,5.26325,5.26506,17000000.0
2009-07-15 21:11:00,5.26487,5.265,5.26187,5.2633,15000000.0
2009-07-15 21:12:00,5.26423,5.26446,5.26285,5.26425,11000000.0
2009-07-15 21:13:00,5.26491,5.26639,5.26394,5.26586,12000000.0
2009-07-15 21:14:00,5.26541,5.26727,5.26536,5.26633,14000000.0
2009-07-15 21:15:00,5.26657,5.26704,5.26534,5.26547,13000000.0
2009-07-15 21:16:00,5.26626,5.26729,5.26501,5.26572,12000000.0
2009-07-15 21:17:00,5.26592,5.26733,5.26553,5.26733,16000000.0
2009-07-15 21:18:00,5.26677,5.26686,5.26527,5.26684,15000000.0
2009-07-15 21:19:00,5.26623,5.26738,5.26496,5.26643,15000000.0
2009-07-15 21:20:00,5.26642,5.26775,5.26579,5.26775,8000000.0
2009-07-15 21:21:00,5.26654,5.26765,5.26581,5.26647,17000000.0
2009-07-15 21:22:00,5.26748,5.26748,5.2664,5.26672,11000000.0
2009-07-15 21:23:00,5.26611,5.26691,5.26533,5.26667,23000000.0
2009-07-15 21:24:00,5.26619,5.26776,5.26607,5.26705,13000000.0
2009-07-15 21:25:00,5.2675,5.26909,5.26691,5.26813,15000000.0
2009-07-15 21:26:00,5.26857,5.26986,5.26802,5.26986,10000000.0
2009-07-15 21:27:00,5.2706,5.2706,5.26851,5.269,10000000.0
2009-07-15 21:28:00,5.26878,5.26966,5.26776,5.26906,13000000.0
2009-07-15 21:29:00,5.26902,5.26904,5.2667,5.267,10000000.0
2009-07-15 21:30:00,5.26844,5.26844,5.26664,5.26741,16000000.0
2009-07-15 21:31:00,5.26825,5.26849,5.26657,5.26812,18000000.0
2009-07-15 21:32:00,5.26858,5.26858,5.26667,5.26815,15000000.0
2009-07-15 21:33:00,5.26802,5.26875,5.26648,5.26807,13000000.0
2009-07-15 21:34:00,5.26869,5.26869,5.26639,5.268,9000000.0
2009-07-15 21:35:00,5.26659,5.26872,5.26659,5.26856,8000000.0
2009-07-15 21:36:00,5.26851,5.26982,5.26723,5.26938,18000000.0
2009-07-15 21:37:00,5.26987,5.27015,5.26799,5.26994,22000000.0
2009-07-15 21:38:00,5.26989,5.26989,5.26811,5.26935,9000000.0
2009-07-15 21:39:00,5.26909,5.26959,5.26823,5.26886,11000000.0
2009-07-15 21:40:00,5.26892,5.26926,5.26839,5.26859,19000000.0
2009-07-15 21:41:00,5.26839,5.26952,5.26748,5.26952,12000000.0
2009-07-15 21:42:00,5.2693,5.26974,5.2684,5.26876,11000000.0
2009-07-15 21:43:00,5.26949,5.27021,5.26814,5.26921,14000000.0
2009-07-15 21:44:00,5.26939,5.26975,5.26738,5.26975,13000000.0
2009-07-15 21:45:00,5.26965,5.26967,5.26789,5.26831,12000000.0
2009-07-15 21:46:00,5.26938,5.26994,5.26795,5.26928,14000000.0
2009-07-15 21:47:00,5.26878,5.26956,5.26694,5.26731,17000000.0
2009-07-15 21:48:00,5.26876,5.26989,5.26805,5.2692,16000000.0
2009-07-15 21:49:00,5.26902,5.26937,5.26711,5.26711,14000000.0
2009-07-15 21:50:00,5.26902,5.26902,5.26756,5.26821,13000000.0
2009-07-15 21:51:00,5.2682,5.26931,5.26773,5.26931,14000000.0
2009-07-15 21:52:00,5.26904,5.26956,5.26746,5.26833,17000000.0
2009-07-15 21:53:00,5.26882,5.26973,5.26793,5.26903,27000000.0
2009-07-15 21:54:00,5.26991,5.26997,5.26808,5.26974,10000000.0
2009-07-15 21:55:00,5.26818,5.26886,5.26765,5.26812,8000000.0
2009-07-15 21:56:00,5.26972,5.27012,5.26844,5.26955,16000000.0
2009-07-15 21:57:00,5.2703,5.27073,5.26935,5.27073,18000000.0
2009-07-15 21:58:00,5.26865,5.27012,5.26853,5.26936,18000000.0
2009-07-15 21:59:00,5.27094,5.2717,5.26978,5.2712,17000000.0
2009-07-15 22:00:00,5.27084,5.27173,5.27053,5.27146,9000000.0
2009-07-15 22:01:00,5.27055,5.27089,5.26876,5.26876,22000000.0
2009-07-15 22:02:00,5.26858,5.27008,5.26858,5.26991,11000000.0
2009-07-15 22:03:00,5.26897,5.27045,5.26887,5.27045,16000000.0
2009-07-15 22:04:00,5.2699,5.27062,5.26871,5.27062,12000000.0
2009-07-15 22:05:00,5.27112,5.27155,5.27001,5.27117,7000000.0
2009-07-15 22:06:00,5.27159,5.27205,5.26985,5.27067,15000000.0
2009-07-15 22:07:00,5.27043,5.27243,5.2697,5.27243,19000000.0
2009-07-15 22:08:00,5.27122,5.27285,5.27114,5.27285,11000000.0
2009-07-15 22:09:00,5.27313,5.27313,5.27136,5.27237,10000000.0
2009-07-15 22:10:00,5.27202,5.27202,5.2704,5.2704,10000000.0
2009-07-15 22:11:00,5.27084,5.27214,5.26999,5.27029,18000000.0
2009-07-15 22:12:00,5.27082,5.27236,5.27062,5.27062,11000000.0
2009-07-15 22:13:00,5.2726,5.2726,5.26987,5.27115,14000000.0
2009-07-15 22:14:00,5.2712,5.27146,5.26905,5.27019,24000000.0
2009-07-15 22:15:00,5.2703,5.27154,5.27026,5.27086,13000000.0
2009-07-15 22:16:00,5.27122,5.27165,5.27036,5.27084,13000000.0
2009-07-15 22:17:00,5.27069,5.27108,5.26959,5.2708,8000000.0
2009-07-15 22:18:00,5.27131,5.27223,5.27002,5.27139,13000000.0
2009-07-15 22:19:00,5.27161,5.2721,5.27052,5.27173,14000000.0
2009-07-15 22:20:00,5.27195,5.27305,5.2709,5.27298,21000000.0
2009-07-15 22:21:00,5.27184,5.27361,5.27184,5.27361,13000000.0
2009-07-15 22:22:00,5.27263,5.27404,5.27153,5.27404,12000000.0
2009-07-15 22:23:00,5.27245,5.27297,5.27139,5.2725,18000000.0
2009-07-15 22:24:00,5.27231,5.27323,5.27154,5.27323,14000000.0
2009-07-15 22:25:00,5.27278,5.27341,5.27179,5.27341,13000000.0
2009-07-15 22:26:00,5.27222,5.27343,5.27162,5.27162,13000000.0
2009-07-15 22:27:00,5.27121,5.27327,5.27066,5.27308,16000000.0
2009-07-15 22:28:00,5.27284,5.27284,5.2713,5.27213,13000000.0
2009-07-15 22:29:00,5.27297,5.27322,5.27122,5.27238,21000000.0
2009-07-15 22:30:00,5.27237,5.27315,5.27207,5.27213,17000000.0
2009-07-15 22:31:00,5.27274,5.27274,5.27192,5.27248,10000000.0
2009-07-15 22:32:00,5.27193,5.27268,5.27116,5.27199,13000000.0
2009-07-15 22:33:00,5.27225,5.27304,5.27152,5.27304,13000000.0
2009-07-15 22:34:00,5.27318,5.27318,5.27209,5.27236,13000000.0
2009-07-15 22:35:00,5.27208,5.27297,5.2715,5.27209,19000000.0
2009-07-15 22:36:00,5.27176,5.27315,5.27114,5.27315,14000000.0
2009-07-15 22:37:00,5.27267,5.27269,5.26984,5.27234,17000000.0
2009-07-15 22:38:00,5.27287,5.27287,5.27117,5.27117,9000000.0
2009-07-15 22:39:00,5.27234,5.27276,5.27068,5.27133,20000000.0
2009-07-15 22:40:00,5.27222,5.27305,5.27151,5.27151,13000000.0
2009-07-15 22:41:00,5.27255,5.27263,5.2707,5.27253,13000000.0
2009-07-15 22:42:00,5.26988,5.2717,5.26963,5.27078,10000000.0
2009-07-15 22:43:00,5.27102,5.27174,5.26978,5.27083,15000000.0
2009-07-15 22:44:00,5.2716,5.27186,5.27072,5.27136,16000000.0
2009-07-15 22:45:00,5.27124,5.27253,5.27095,5.2714,14000000.0
2009-07-15 22:46:00,5.27144,5.27222,5.27063,5.27161,12000000.0
2009-07-15 22:47:00,5.27157,5.27339,5.27116,5.27328,7000000.0
2009-07-15 22:48:00,5.27237,5.27249,5.27146,5.27231,16000000.0
2009-07-15 22:49:00,5.2733,5.2733,5.2718,5.27252,10000000.0
2009-07-15 22:50:00,5.27326,5.27379,5.27175,5.27223,15000000.0
2009-07-15 22:51:00,5.27246,5.27268,5.27078,5.27151,17000000.0
2009-07-15 22:52:00,5.27163,5.27257,5.27074,5.27153,10000000.0
2009-07-15 22:53:00,5.2713,5.27173,5.27015,5.27062,20000000.0
2009-07-15 22:54:00,5.27068,5.27125,5.2697,5.27106,10000000.0
2009-07-15 22:55:00,5.27048,5.27188,5.27031,5.27126,12000000.0
2009-07-15 22:56:00,5.27117,5.27177,5.27078,5.27138,9000000.0
2009-07-15 22:57:00,5.27129,5.27192,5.27049,5.27156,18000000.0
2009-07-15 22:58:00,5.27103,5.27196,5.27013,5.27103,13000000.0
2009-07-15 22:59:00,5.27068,5.27239,5.27025,5.27239,10000000.0
2009-07-15 23:00:00,5.27106,5.27183,5.26967,5.27102,17000000.0
2009-07-15 23:01:00,5.27026,5.2709,5.26884,5.27089,13000000.0
2009-07-15 23:02:00,5.26987,5.27081,5.26987,5.2707,7000000.0
2009-07-15 23:03:00,5.27059,5.27158,5.27042,5.27085,16000000.0
2009-07-15 23:04:00,5.27087,5.27111,5.26993,5.27003,12000000.0
2009-07-15 23:05:00,5.27075,5.27075,5.26933,5.27021,11000000.0
2009-07-15 23:06:00,5.27012,5.27018,5.26933,5.26957,11000000.0
2009-07-15 23:07:00,5.27057,5.27165,5.27034,5.27097,13000000.0
2009-07-15 23:08:00,5.27158,5.27202,5.27028,5.27135,20000000.0
2009-07-15 23:09:00,5.2714,5.27207,5.27065,5.27133,16000000.0
2009-07-15 23:10:00,5.26983,5.2715,5.26887,5.27062,16000000.0
2009-07-15 23:11:00,5.27085,5.27085,5.26919,5.26982,10000000.0
2009-07-15 23:12:00,5.26989,5.27021,5.26836,5.2692,12000000.0
2009-07-15 23:13:00,5.26974,5.27123,5.26889,5.26992,16000000.0
2009-07-15 23:14:00,5.27157,5.27157,5.26958,5.27052,9000000.0
2009-07-15 23:15:00,5.27045,5.27126,5.27011,5.27054,9000000.0
2009-07-15 23:16:00,5.27017,5.27123,5.26759,5.26901,18000000.0
2009-07-15 23:17:00,5.26825,5.26968,5.2677,5.26968,8000000.0
2009-07-15 23:18:00,5.2689,5.27037,5.26851,5.27037,10000000.0
2009-07-15 23:19:00,5.27056,5.27061,5.26804,5.26804,9000000.0
2009-07-15 23:20:00,5.2679,5.27,5.2679,5.26825,17000000.0
2009-07-15 23:21:00,5.27024,5.27071,5.26905,5.26905,11000000.0
2009-07-15 23:22:00,5.2697,5.27003,5.26958,5.27001,12000000.0
2009-07-15 23:23:00,5.26947,5.27021,5.26915,5.26921,12000000.0
2009-07-15 23:24:00,5.26964,5.26987,5.26756,5.26799,12000000.0
2009-07-15 23:25:00,5.26757,5.27037,5.26712,5.26933,9000000.0
2009-07-15 23:26:00,5.27086,5.27086,5.26975,5.27026,14000000.0
2009-07-15 23:27:00,5.26956,5.27017,5.26851,5.26955,17000000.0
2009-07-15 23:28:00,5.26957,5.26957,5.26927,5.26928,15000000.0
2009-07-15 23:29:00,5.26878,5.26978,5.26867,5.26914,11000000.0
2009-07-15 23:30:00,5.26911,5.26971,5.2686,5.26935,14000000.0
2009-07-15 23:31:00,5.26975,5.26975,5.26955,5.26955,7000000.0
2009-07-15 23:32:00,5.26981,5.27104,5.26935,5.2696,15000000.0
2009-07-15 23:33:00,5.2725,5.27265,5.27044,5.27083,7000000.0
2009-07-15 23:34:00,5.26929,5.27088,5.26789,5.27088,10000000.0
2009-07-15 23:35:00,5.27169,5.27169,5.27059,5.27094,12000000.0
2009-07-15 23:36:00,5.27053,5.2712,5.26992,5.2711,10000000.0
2009-07-15 23:37:00,5.27097,5.2723,5.27071,5.27101,14000000.0
2009-07-15 23:38:00,5.27133,5.27144,5.27037,5.2707,17000000.0
2009-07-15 23:39:00,5.2713,5.27195,5.27067,5.27091,9000000.0
2009-07-15 23:40:00,5.27104,5.27158,5.26931,5.26955,12000000.0
2009-07-15 23:41:00,5.27045,5.27152,5.27045,5.27113,9000000.0
2009-07-15 23:42:00,5.27161,5.27224,5.27034,5.27153,15000000.0
2009-07-15 23:43:00,5.27197,5.27205,5.27102,5.27165,13000000.0
2009-07-15 23:44:00,5.2721,5.27228,5.2704,5.27124,8000000.0
2009-07-15 23:45:00,5.27165,5.27282,5.27126,5.27196,12000000.0
2009-07-15 23:46:00,5.27202,5.27293,5.27166,5.27196,20000000.0
2009-07-15 23:47:00,5.27185,5.27384,5.27185,5.27331,19000000.0
2009-07-15 23:48:00,5.27302,5.2746,5.27254,5.27307,14000000.0
2009-07-15 23:49:00,5.27282,5.27333,5.27205,5.27281,12000000.0
2009-07-15 23:50:00,5.27257,5.27304,5.272,5.27243,10000000.0
2009-07-15 23:51:00,5.27267,5.27295,5.27109,5.27109,14000000.0
2009-07-15 23:52:00,5.27212,5.27268,5.2713,5.27258,13000000.0
2009-07-15 23:53:00,5.27284,5.27289,5.2718,5.27232,16000000.0
2009-07-15 23:54:00,5.27266,5.27364,5.27261,5.27261,13000000.0
2009-07-15 23:55:00,5.27226,5.27289,5.2718,5.27243,16000000.0
2009-07-15 23:56:00,5.27236,5.27236,5.27197,5.27228,12000000.0
2009-07-15 23:57:00,5.27217,5.27278,5.27217,5.27221,14000000.0
2009-07-15 23:58:00,5.27245,5.27332,5.27206,5.27298,16000000.0
2009-07-15 23:59:00,5.27371,5.27388,5.27206,5.27315,12000000.0
2009-07-16 00:00:00,5.27325,5.27425,5.27186,5.27303,17000000.0
2009-07-16 00:01:00,5.2724,5.27315,5.27201,5.27261,12000000.0
2009-07-16 00:02:00,5.2718,5.27288,5.27155,5.27263,11000000.0
2009-07-16 00:03:00,5.27255,5.27524,5.27245,5.27508,7000000.0
2009-07-16 00:04:00,5.27423,5.27483,5.27339,5.27406,16000000.0
2009-07-16 00:05:00,5.27496,5.27614,5.27418,5.2756,17000000.0
2009-07-16 00:06:00,5.27562,5.27612,5.27486,5.27571,10000000.0
2009-07-16 00:07:00,5.27478,5.27567,5.27426,5.27559,19000000.0
2009-07-16 00:08:00,5.27457,5.27653,5.27457,5.27559,9000000.0
2009-07-16 00:09:00,5.2764,5.27686,5.27441,5.27663,19000000.0
2009-07-16 00:10:00,5.27663,5.27663,5.2741,5.2753,16000000.0
2009-07-16 00:11:00,5.27607,5.27607,5.27435,5.275,9000000.0
2009-07-16 00:12:00,5.27521,5.27547,5.27465,5.27474,11000000.0
2009-07-16 00:13:00,5.2749,5.27551,5.27431,5.27431,8000000.0
2009-07-16 00:14:00,5.27559,5.2757,5.27472,5.27556,9000000.0
2009-07-16 00:15:00,5.27505,5.27585,5.2745,5.27561,15000000.0
2009-07-16 00:16:00,5.2739,5.27578,5.2739,5.27523,18000000.0
2009-07-16 00:17:00,5.27514,5.27654,5.27466,5.27504,21000000.0
2009-07-16 00:18:00,5.27617,5.27622,5.27551,5.27568,16000000.0
2009-07-16 00:19:00,5.27643,5.27688,5.27532,5.2767,12000000.0
2009-07-16 00:20:00,5.27642,5.27714,5.27586,5.27647,13000000.0
2009-07-16 00:21:00,5.27687,5.27758,5.27589,5.27627,13000000.0
2009-07-16 00:22:00,5.27678,5.27777,5.27606,5.27728,13000000.0
2009-07-16 00:23:00,5.27642,5.27697,5.27591,5.27662,11000000.0
2009-07-16 00:24:00,5.27594,5.27648,5.27499,5.27648,10000000.0
2009-07-16 00:25:00,5.27619,5.27669,5.27516,5.27597,16000000.0
2009-07-16 00:26:00,5.27605,5.27673,5.2755,5.27673,13000000.0
2009-07-16 00:27:00,5.2752,5.27689,5.2752,5.2761,16000000.0
2009-07-16 00:28:00,5.27685,5.27685,5.27547,5.27607,13000000.0
2009-07-16 00:29:00,5.27666,5.27683,5.27479,5.27544,10000000.0
2009-07-16 00:30:00,5.27612,5.27612,5.27505,5.27602,15000000.0
2009-07-16 00:31:00,5.27601,5.27657,5.27507,5.27529,18000000.0
2009-07-16 00:32:00,5.27675,5.27943,5.27522,5.27703,14000000.0
2009-07-16 00:33:00,5.27647,5.27715,5.2756,5.27682,13000000.0
2009-07-16 00:34:00,5.27597,5.2764,5.27558,5.27558,11000000.0
2009-07-16 00:35:00,5.27571,5.27685,5.27533,5.27627,13000000.0
2009-07-16 00:36:00,5.27631,5.27685,5.27543,5.27593,12000000.0
2009-07-16 00:37:00,5.27602,5.27671,5.27578,5.2762,10000000.0
2009-07-16 00:38:00,5.27672,5.27711,5.27569,5.27569,11000000.0
2009-07-16 00:39:00,5.27677,5.27733,5.2758,5.27649,16000000.0
2009-07-16 00:40:00,5.27631,5.27697,5.27564,5.27615,10000000.0
2009-07-16 00:41:00,5.27621,5.27669,5.27464,5.27566,15000000.0
2009-07-16 00:42:00,5.27531,5.27638,5.27492,5.27523,10000000.0
2009-07-16 00:43:00,5.2763,5.2763,5.27561,5.27609,8000000.0
2009-07-16 00:44:00,5.27617,5.27679,5.27547,5.27675,7000000.0
2009-07-16 00:45:00,5.2766,5.2766,5.27507,5.27577,10000000.0
2009-07-16 00:46:00,5.27614,5.27759,5.27544,5.27598,18000000.0
2009-07-16 00:47:00,5.2769,5.27733,5.2758,5.27668,18000000.0
2009-07-16 00:48:00,5.27651,5.2768,5.27539,5.2757,15000000.0
2009-07-16 00:49:00,5.2759,5.27652,5.27511,5.27635,19000000.0
2009-07-16 00:50:00,5.2755,5.27674,5.27499,5.2761,15000000.0
2009-07-16 00:51:00,5.27662,5.27662,5.2747,5.27561,12000000.0
2009-07-16 00:52:00,5.2759,5.27627,5.27517,5.27571,15000000.0
2009-07-16 00:53:00,5.27669,5.27669,5.27541,5.27595,9000000.0
2009-07-16 00:54:00,5.2759,5.27596,5.27438,5.27438,17000000.0
2009-07-16 00:55:00,5.27546,5.27546,5.27412,5.27509,11000000.0
2009-07-16 00:56:00,5.27561,5.27628,5.27479,5.27534,23000000.0
2009-07-16 00:57:00,5.27471,5.27611,5.27471,5.27506,11000000.0
2009-07-16 00:58:00,5.27464,5.27498,5.2727,5.27417,11000000.0
2009-07-16 00:59:00,5.27257,5.27428,5.27257,5.27295,11000000.0
2009-07-16 01:00:00,5.27329,5.27357,5.27156,5.2724,14000000.0
2009-07-16 01:01:00,5.27226,5.27278,5.27163,5.27163,9000000.0
2009-07-16 01:02:00,5.27191,5.27273,5.2718,5.27223,13000000.0
2009-07-16 01:03:00,5.27085,5.27277,5.27085,5.27193,18000000.0
2009-07-16 01:04:00,5.27173,5.27241,5.27127,5.27166,11000000.0
2009-07-16 01:05:00,5.27282,5.27443,5.27246,5.2736,13000000.0
2009-07-16 01:06:00,5.27334,5.27588,5.27333,5.27588,9000000.0
2009-07-16 01:07:00,5.27501,5.27642,5.27501,5.27592,15000000.0
2009-07-16 01:08:00,5.27647,5.27715,5.27563,5.27669,15000000.0
2009-07-16 01:09:00,5.27675,5.27722,5.27596,5.27721,14000000.0
2009-07-16 01:10:00,5.27742,5.2778,5.2763,5.27747,13000000.0
2009-07-16 01:11:00,5.27676,5.27818,5.27676,5.27796,7000000.0
2009-07-16 01:12:00,5.27823,5.27866,5.27733,5.27839,17000000.0
2009-07-16 01:13:00,5.27767,5.279,5.27724,5.27787,18000000.0
2009-07-16 01:14:00,5.2789,5.27934,5.2785,5.27888,14000000.0
2009-07-16 01:15:00,5.27898,5.27898,5.27737,5.27794,10000000.0
2009-07-16 01:16:00,5.27843,5.27844,5.27649,5.2783,18000000.0
2009-07-16 01:17:00,5.27724,5.278,5.27664,5.27756,16000000.0
2009-07-16 01:18:00,5.27638,5.2774,5.27638,5.27706,13000000.0
2009-07-16 01:19:00,5.27719,5.27793,5.27658,5.27782,12000000.0
2009-07-16 01:20:00,5.27825,5.27825,5.27715,5.27811,15000000.0
2009-07-16 01:21:00,5.2785,5.2788,5.27705,5.27775,14000000.0
2009-07-16 01:22:00,5.27902,5.27902,5.27709,5.27781,13000000.0
2009-07-16 01:23:00,5.27675,5.27807,5.27675,5.27771,14000000.0
2009-07-16 01:24:00,5.27744,5.27843,5.277,5.27797,15000000.0
2009-07-16 01:25:00,5.27822,5.2784,5.27809,5.27836,17000000.0
2009-07-16 01:26:00,5.2789,5.28005,5.27809,5.28,14000000.0
2009-07-16 01:27:00,5.27941,5.28028,5.27857,5.2788,13000000.0
2009-07-16 01:28:00,5.27928,5.27989,5.27825,5.27913,9000000.0
2009-07-16 01:29:00,5.27996,5.28,5.2784,5.27985,11000000.0
2009-07-16 01:30:00,5.27891,5.27963,5.27851,5.27898,20000000.0
2009-07-16 01:31:00,5.27892,5.27963,5.27879,5.27927,9000000.0
2009-07-16 01:32:00,5.27975,5.28006,5.27861,5.27879,7000000.0
2009-07-16 01:33:00,5.27898,5.2793,5.27664,5.27817,13000000.0
2009-07-16 01:34:00,5.27826,5.27891,5.27726,5.27891,10000000.0
2009-07-16 01:35:00,5.27745,5.27869,5.27745,5.27844,17000000.0
2009-07-16 01:36:00,5.27882,5.27882,5.27748,5.27769,16000000.0
2009-07-16 01:37:00,5.27817,5.27826,5.27722,5.27772,13000000.0
2009-07-16 01:38:00,5.27789,5.2789,5.27789,5.27881,15000000.0
2009-07-16 01:39:00,5.27886,5.2789,5.27769,5.2789,13000000.0
2009-07-16 01:40:00,5.27788,5.27891,5.27759,5.27793,14000000.0
2009-07-16 01:41:00,5.27784,5.27824,5.27739,5.27765,12000000.0
2009-07-16 01:42:00,5.27751,5.27812,5.27707,5.27751,14000000.0
2009-07-16 01:43:00,5.27729,5.27859,5.27676,5.27773,18000000.0
2009-07-16 01:44:00,5.27725,5.2776,5.27564,5.27615,12000000.0
2009-07-16 01:45:00,5.27582,5.27894,5.27582,5.27784,19000000.0
2009-07-16 01:46:00,5.27867,5.27873,5.27696,5.27873,15000000.0
2009-07-16 01:47:00,5.27678,5.2783,5.27642,5.27658,10000000.0
2009-07-16 01:48:00,5.27699,5.27699,5.27599,5.27637,14000000.0
2009-07-16 01:49:00,5.2759,5.27671,5.27528,5.27645,16000000.0
2009-07-16 01:50:00,5.2769,5.27696,5.27575,5.27683,18000000.0
2009-07-16 01:51:00,5.27739,5.27793,5.27588,5.27602,16000000.0
2009-07-16 01:52:00,5.27686,5.27796,5.276,5.276,10000000.0
2009-07-16 01:53:00,5.27718,5.27766,5.27627,5.27681,15000000.0
2009-07-16 01:54:00,5.27669,5.27697,5.27669,5.27674,14000000.0
2009-07-16 01:55:00,5.27641,5.27643,5.2758,5.2758,14000000.0
2009-07-16 01:56:00,5.27697,5.27776,5.27638,5.27776,8000000.0
2009-07-16 01:57:00,5.27805,5.27805,5.27658,5.27724,10000000.0
2009-07-16 01:58:00,5.2772,5.27756,5.27609,5.27645,21000000.0
2009-07-16 01:59:00,5.27649,5.2776,5.27612,5.27677,16000000.0
2009-07-16 02:00:00,5.27687,5.27698,5.27677,5.27682,11000000.0
2009-07-16 02:01:00,5.27684,5.27767,5.2763,5.2766,11000000.0
2009-07-16 02:02:00,5.27733,5.27754,5.2759,5.27641,13000000.0
2009-07-16 02:03:00,5.27686,5.27797,5.2754,5.2754,8000000.0
2009-07-16 02:04:00,5.27574,5.2763,5.27473,5.2758,18000000.0
2009-07-16 02:05:00,5.27367,5.27536,5.27349,5.27536,14000000.0
2009-07-16 02:06:00,5.2753,5.2753,5.274,5.27495,18000000.0
2009-07-16 02:07:00,5.27395,5.27488,5.27378,5.27441,12000000.0
2009-07-16 02:08:00,5.27458,5.27524,5.27338,5.27492,12000000.0
2009-07-16 02:09:00,5.2745,5.2745,5.273,5.27344,11000000.0
2009-07-16 02:10:00,5.27307,5.27348,5.27178,5.27178,10000000.0
2009-07-16 02:11:00,5.27221,5.27337,5.27146,5.27246,16000000.0
2009-07-16 02:12:00,5.27349,5.27508,5.27267,5.27508,17000000.0
2009-07-16 02:13:00,5.27367,5.27494,5.27307,5.27307,9000000.0
2009-07-16 02:14:00,5.2735,5.27433,5.27314,5.27385,16000000.0
2009-07-16 02:15:00,5.27395,5.27459,5.27369,5.27448,15000000.0
2009-07-16 02:16:00,5.27427,5.27548,5.27427,5.27466,16000000.0
2009-07-16 02:17:00,5.2743,5.27521,5.27357,5.27449,14000000.0
2009-07-16 02:18:00,5.27453,5.27554,5.27368,5.27554,16000000.0
2009-07-16 02:19:00,5.27453,5.2755,5.27453,5.2755,11000000.0
2009-07-16 02:20:00,5.27411,5.27506,5.27411,5.27469,10000000.0
2009-07-16 02:21:00,5.2741,5.27569,5.27396,5.27527,18000000.0
2009-07-16 02:22:00,5.27574,5.27574,5.27401,5.27531,15000000.0
2009-07-16 02:23:00,5.27518,5.27564,5.27445,5.27445,16000000.0
2009-07-16 02:24:00,5.27545,5.27597,5.27443,5.27507,12000000.0
2009-07-16 02:25:00,5.27519,5.27603,5.27478,5.27523,18000000.0
2009-07-16 02:26:00,5.27583,5.27652,5.2753,5.27652,8000000.0
2009-07-16 02:27:00,5.27673,5.2772,5.27575,5.27615,12000000.0
2009-07-16 02:28:00,5.27569,5.27734,5.27569,5.27661,15000000.0
2009-07-16 02:29:00,5.27593,5.27705,5.27493,5.27575,15000000.0
2009-07-16 02:30:00,5.27609,5.2768,5.27503,5.27658,19000000.0
2009-07-16 02:31:00,5.27668,5.2787,5.27661,5.27826,13000000.0
2009-07-16 02:32:00,5.27887,5.2796,5.27772,5.27949,17000000.0
2009-07-16 02:33:00,5.27921,5.27952,5.27882,5.27896,10000000.0
2009-07-16 02:34:00,5.27955,5.28034,5.27842,5.27926,11000000.0
2009-07-16 02:35:00,5.28093,5.28093,5.27978,5.28046,14000000.0
2009-07-16 02:36:00,5.28022,5.28055,5.27919,5.28008,13000000.0
2009-07-16 02:37:00,5.28015,5.28152,5.28007,5.28091,9000000.0
2009-07-16 02:38:00,5.28173,5.28258,5.28028,5.28114,12000000.0
2009-07-16 02:39:00,5.28191,5.28306,5.281,5.28243,11000000.0
2009-07-16 02:40:00,5.28284,5.28412,5.28176,5.28324,19000000.0
2009-07-16 02:41:00,5.28384,5.28403,5.2823,5.28344,12000000.0
2009-07-16 02:42:00,5.28378,5.28398,5.28271,5.28355,11000000.0
2009-07-16 02:43:00,5.28356,5.28424,5.28307,5.28398,12000000.0
2009-07-16 02:44:00,5.28244,5.28377,5.28244,5.28301,9000000.0
2009-07-16 02:45:00,5.2821,5.28399,5.2821,5.28395,13000000.0
2009-07-16 02:46:00,5.28328,5.28386,5.28227,5.2824,11000000.0
2009-07-16 02:47:00,5.28316,5.28345,5.28145,5.28236,10000000.0
2009-07-16 02:48:00,5.28267,5.28267,5.28179,5.2818,11000000.0
2009-07-16 02:49:00,5.2819,5.28199,5.28133,5.28183,10000000.0
2009-07-16 02:50:00,5.28273,5.28395,5.28141,5.28395,17000000.0
2009-07-16 02:51:00,5.2823,5.28357,5.28215,5.28292,15000000.0
2009-07-16 02:52:00,5.28343,5.28371,5.28234,5.2833,13000000.0
2009-07-16 02:53:00,5.28321,5.28401,5.28302,5.28358,12000000.0
2009-07-16 02:54:00,5.28304,5.28375,5.28271,5.28369,13000000.0
2009-07-16 02:55:00,5.28399,5.28411,5.28267,5.28332,13000000.0
2009-07-16 02:56:00,5.28371,5.28433,5.28239,5.28328,13000000.0
2009-07-16 02:57:00,5.28286,5.28369,5.28229,5.28264,10000000.0
2009-07-16 02:58:00,5.28318,5.28346,5.28211,5.2822,15000000.0
2009-07-16 02:59:00,5.28269,5.28339,5.28222,5.2827,12000000.0
2009-07-16 03:00:00,5.28235,5.28378,5.28208,5.28378,17000000.0
2009-07-16 03:01:00,5.28396,5.28468,5.28338,5.28376,9000000.0
2009-07-16 03:02:00,5.28491,5.28518,5.28417,5.28512,15000000.0
2009-07-16 03:03:00,5.28505,5.28606,5.28464,5.28468,14000000.0
2009-07-16 03:04:00,5.28584,5.28601,5.28472,5.28533,11000000.0
2009-07-16 03:05:00,5.28652,5.28667,5.2851,5.28621,12000000.0
2009-07-16 03:06:00,5.28633,5.28633,5.28438,5.28528,12000000.0
2009-07-16 03:07:00,5.28598,5.28631,5.28473,5.28558,18000000.0
2009-07-16 03:08:00,5.28506,5.28613,5.28506,5.28541,9000000.0
2009-07-16 03:09:00,5.28554,5.28634,5.28514,5.28587,9000000.0
2009-07-16 03:10:00,5.28591,5.28614,5.28477,5.28614,11000000.0
2009-07-16 03:11:00,5.2864,5.2864,5.28455,5.28541,16000000.0
2009-07-16 03:12:00,5.28539,5.28656,5.28494,5.28656,8000000.0
2009-07-16 03:13:00,5.28592,5.28643,5.28473,5.28595,12000000.0
2009-07-16 03:14:00,5.28527,5.28671,5.28527,5.286,16000000.0
2009-07-16 03:15:00,5.2858,5.28612,5.28482,5.28504,10000000.0
2009-07-16 03:16:00,5.28477,5.28622,5.28461,5.28495,16000000.0
2009-07-16 03:17:00,5.28511,5.28596,5.28461,5.28541,16000000.0
2009-07-16 03:18:00,5.28608,5.28628,5.28469,5.28555,9000000.0
2009-07-16 03:19:00,5.28422,5.28594,5.28422,5.28487,10000000.0
2009-07-16 03:20:00,5.28526,5.28618,5.28477,5.28536,20000000.0
2009-07-16 03:21:00,5.28537,5.28598,5.28427,5.28562,18000000.0
2009-07-16 03:22:00,5.28466,5.2857,5.28414,5.28494,15000000.0
2009-07-16 03:23:00,5.28469,5.28536,5.28391,5.28511,15000000.0
2009-07-16 03:24:00,5.2848,5.28539,5.28351,5.28426,12000000.0
2009-07-16 03:25:00,5.28304,5.28437,5.28265,5.28339,15000000.0
2009-07-16 03:26:00,5.28356,5.28363,5.28197,5.28363,19000000.0
2009-07-16 03:27:00,5.28318,5.28349,5.28263,5.28314,8000000.0
2009-07-16 03:28:00,5.28279,5.28325,5.28221,5.28281,13000000.0
2009-07-16 03:29:00,5.28285,5.28308,5.28159,5.28308,9000000.0
2009-07-16 03:30:00,5.28151,5.28273,5.28147,5.28212,17000000.0
2009-07-16 03:31:00,5.28227,5.28304,5.28141,5.28152,7000000.0
2009-07-16 03:32:00,5.28285,5.28306,5.28135,5.28222,15000000.0
2009-07-16 03:33:00,5.28234,5.28261,5.28162,5.28207,14000000.0
2009-07-16 03:34:00,5.28151,5.28233,5.28041,5.28152,13000000.0
2009-07-16 03:35:00,5.28152,5.28159,5.2809,5.28143,9000000.0
2009-07-16 03:36:00,5.28071,5.28146,5.27989,5.28077,13000000.0
2009-07-16 03:37:00,5.28124,5.28215,5.28058,5.28132,13000000.0
2009-07-16 03:38:00,5.28119,5.28123,5.28014,5.28037,14000000.0
2009-07-16 03:39:00,5.28097,5.28115,5.27935,5.27935,11000000.0
2009-07-16 03:40:00,5.28095,5.28139,5.27998,5.28043,12000000.0
2009-07-16 03:41:00,5.28007,5.28158,5.27956,5.28033,19000000.0
2009-07-16 03:42:00,5.28041,5.28061,5.27892,5.27972,10000000.0
2009-07-16 03:43:00,5.28063,5.28099,5.27905,5.28036,12000000.0
2009-07-16 03:44:00,5.2794,5.28127,5.2794,5.28075,12000000.0
2009-07-16 03:45:00,5.28174,5.28202,5.28016,5.28202,14000000.0
2009-07-16 03:46:00,5.28249,5.28265,5.28158,5.28193,13000000.0
2009-07-16 03:47:00,5.28255,5.28387,5.28237,5.28387,9000000.0
2009-07-16 03:48:00,5.28388,5.28431,5.28252,5.2829,8000000.0
2009-07-16 03:49:00,5.2818,5.28325,5.28113,5.28236,19000000.0
2009-07-16 03:50:00,5.28205,5.28324,5.2814,5.2828,12000000.0
2009-07-16 03:51:00,5.28214,5.2827,5.28062,5.2822,15000000.0
2009-07-16 03:52:00,5.28124,5.2819,5.28075,5.28147,11000000.0
2009-07-16 03:53:00,5.28144,5.28254,5.28078,5.28232,12000000.0
2009-07-16 03:54:00,5.28106,5.28222,5.27962,5.28002,12000000.0
2009-07-16 03:55:00,5.27993,5.28037,5.2792,5.27986,12000000.0
2009-07-16 03:56:00,5.28039,5.28075,5.27951,5.28058,14000000.0
2009-07-16 03:57:00,5.27971,5.28101,5.27971,5.28047,15000000.0
2009-07-16 03:58:00,5.28059,5.28106,5.2795,5.28029,12000000.0
2009-07-16 03:59:00,5.28035,5.28058,5.2787,5.27983,17000000.0
2009-07-16 04:00:00,5.27982,5.28255,5.27942,5.28019,14000000.0
2009-07-16 04:01:00,5.2809,5.28091,5.27907,5.2791,13000000.0
2009-07-16 04:02:00,5.27915,5.27999,5.27777,5.27984,16000000.0
2009-07-16 04:03:00,5.28045,5.28069,5.27929,5.28014,14000000.0
2009-07-16 04:04:00,5.2805,5.28105,5.27882,5.28035,19000000.0
2009-07-16 04:05:00,5.2803,5.28222,5.2803,5.2807,12000000.0
2009-07-16 04:06:00,5.28255,5.28266,5.28091,5.28266,18000000.0
2009-07-16 04:07:00,5.28279,5.28438,5.28223,5.28281,16000000.0
2009-07-16 04:08:00,5.28348,5.28444,5.28324,5.28397,8000000.0
2009-07-16 04:09:00,5.28371,5.28467,5.28356,5.28426,13000000.0
2009-07-16 04:10:00,5.28396,5.28491,5.28303,5.28337,14000000.0
2009-07-16 04:11:00,5.28407,5.28519,5.28378,5.28436,18000000.0
2009-07-16 04:12:00,5.28484,5.28621,5.28458,5.28621,10000000.0
2009-07-16 04:13:00,5.2852,5.28606,5.28469,5.28524,14000000.0
2009-07-16 04:14:00,5.28531,5.28558,5.28522,5.28558,20000000.0
2009-07-16 04:15:00,5.28539,5.28539,5.2842,5.28521,14000000.0
2009-07-16 04:16:00,5.28483,5.28484,5.28288,5.28465,15000000.0
2009-07-16 04:17:00,5.28425,5.28496,5.28297,5.28428,22000000.0
2009-07-16 04:18:00,5.28476,5.28568,5.28372,5.28437,17000000.0
2009-07-16 04:19:00,5.28417,5.28609,5.284,5.28609,12000000.0
2009-07-16 04:20:00,5.28634,5.2869,5.28565,5.2869,17000000.0
2009-07-16 04:21:00,5.28639,5.28639,5.28488,5.28543,13000000.0
2009-07-16 04:22:00,5.28557,5.28616,5.28452,5.28551,14000000.0
2009-07-16 04:23:00,5.28587,5.28632,5.28471,5.28632,9000000.0
2009-07-16 04:24:00,5.28599,5.28648,5.28557,5.28584,9000000.0
2009-07-16 04:25:00,5.28587,5.28674,5.28458,5.28473,13000000.0
2009-07-16 04:26:00,5.28556,5.28597,5.28461,5.2858,12000000.0
2009-07-16 04:27:00,5.28509,5.28576,5.28435,5.28512,16000000.0
2009-07-16 04:28:00,5.28521,5.28597,5.28497,5.28575,11000000.0
2009-07-16 04:29:00,5.28655,5.28655,5.28497,5.28583,20000000.0
2009-07-16 04:30:00,5.28526,5.28724,5.28526,5.28724,16000000.0
2009-07-16 04:31:00,5.28681,5.28764,5.28606,5.28763,12000000.0
2009-07-16 04:32:00,5.28633,5.28668,5.28546,5.28546,11000000.0
2009-07-16 04:33:00,5.2865,5.2883,5.28635,5.28802,14000000.0
2009-07-16 04:34:00,5.28849,5.28889,5.2874,5.28851,11000000.0
2009-07-16 04:35:00,5.28722,5.28853,5.28635,5.28635,14000000.0
2009-07-16 04:36:00,5.28838,5.28845,5.2863,5.28707,11000000.0
2009-07-16 04:37:00,5.28673,5.28789,5.28609,5.28656,15000000.0
2009-07-16 04:38:00,5.28737,5.28768,5.2865,5.28768,7000000.0
2009-07-16 04:39:00,5.28635,5.28783,5.28623,5.28783,19000000.0
2009-07-16 04:40:00,5.28619,5.28738,5.28619,5.28634,14000000.0
2009-07-16 04:41:00,5.287,5.28762,5.28618,5.28762,12000000.0
2009-07-16 04:42:00,5.28649,5.28765,5.28634,5.28765,11000000.0
2009-07-16 04:43:00,5.28656,5.28872,5.28656,5.28872,15000000.0
2009-07-16 04:44:00,5.28778,5.28868,5.28769,5.28797,13000000.0
2009-07-16 04:45:00,5.28753,5.28846,5.28627,5.28793,19000000.0
2009-07-16 04:46:00,5.28714,5.28769,5.28608,5.28651,14000000.0
2009-07-16 04:47:00,5.28655,5.28687,5.28551,5.28687,7000000.0
2009-07-16 04:48:00,5.28654,5.28654,5.28543,5.2864,14000000.0
2009-07-16 04:49:00,5.28688,5.28688,5.28544,5.28544,12000000.0
2009-07-16 04:50:00,5.28693,5.28729,5.28621,5.28693,9000000.0
2009-07-16 04:51:00,5.28603,5.28679,5.284,5.28444,16000000.0
2009-07-16 04:52:00,5.28401,5.28593,5.28401,5.2842,14000000.0
2009-07-16 04:53:00,5.28455,5.28483,5.28364,5.28365,12000000.0
2009-07-16 04:54:00,5.2843,5.28453,5.28339,5.28437,9000000.0
2009-07-16 04:55:00,5.28389,5.28484,5.2829,5.28388,19000000.0
2009-07-16 04:56:00,5.28323,5.28384,5.28297,5.28347,17000000.0
2009-07-16 04:57:00,5.28426,5.28459,5.28334,5.28428,15000000.0
2009-07-16 04:58:00,5.28402,5.2843,5.28291,5.28291,7000000.0
2009-07-16 04:59:00,5.28413,5.28539,5.28328,5.28416,10000000.0
2009-07-16 05:00:00,5.28523,5.28583,5.28397,5.28452,19000000.0
2009-07-16 05:01:00,5.28423,5.28423,5.28281,5.28286,8000000.0
2009-07-16 05:02:00,5.2816,5.28338,5.2816,5.28338,8000000.0
2009-07-16 05:03:00,5.28311,5.28446,5.2819,5.28435,13000000.0
2009-07-16 05:04:00,5.28424,5.28424,5.28256,5.28256,16000000.0
2009-07-16 05:05:00,5.28304,5.28371,5.28282,5.28329,17000000.0
2009-07-16 05:06:00,5.28301,5.28378,5.28183,5.28289,15000000.0
2009-07-16 05:07:00,5.28373,5.28373,5.28202,5.28224,9000000.0
2009-07-16 05:08:00,5.28198,5.28361,5.28177,5.28306,14000000.0
2009-07-16 05:09:00,5.28371,5.28371,5.2821,5.28289,15000000.0
2009-07-16 05:10:00,5.28221,5.28408,5.28191,5.28408,13000000.0
2009-07-16 05:11:00,5.28346,5.28429,5.28243,5.28382,13000000.0
2009-07-16 05:12:00,5.28398,5.28398,5.28201,5.28223,15000000.0
2009-07-16 05:13:00,5.28365,5.28399,5.2826,5.28397,14000000.0
2009-07-16 05:14:00,5.28336,5.28431,5.28275,5.28431,13000000.0
2009-07-16 05:15:00,5.28375,5.28557,5.28375,5.28557,15000000.0
2009-07-16 05:16:00,5.28545,5.28613,5.28504,5.28568,12000000.0
2009-07-16 05:17:00,5.28577,5.28751,5.28577,5.28658,13000000.0
2009-07-16 05:18:00,5.28638,5.28805,5.28638,5.28805,14000000.0
2009-07-16 05:19:00,5.28722,5.28804,5.28666,5.28798,9000000.0
2009-07-16 05:20:00,5.28723,5.28724,5.28544,5.28544,12000000.0
2009-07-16 05:21:00,5.28625,5.28808,5.28616,5.28808,9000000.0
2009-07-16 05:22:00,5.28855,5.28903,5.28735,5.28828,13000000.0
2009-07-16 05:23:00,5.28859,5.28859,5.2875,5.28766,9000000.0
2009-07-16 05:24:00,5.28721,5.28721,5.28576,5.28598,13000000.0
2009-07-16 05:25:00,5.28591,5.28637,5.28532,5.28532,10000000.0
2009-07-16 05:26:00,5.28559,5.28602,5.28506,5.28561,11000000.0
2009-07-16 05:27:00,5.28519,5.28642,5.28442,5.28593,20000000.0
2009-07-16 05:28:00,5.28591,5.28606,5.28487,5.28487,11000000.0
2009-07-16 05:29:00,5.28608,5.28613,5.28523,5.28557,8000000.0
2009-07-16 05:30:00,5.28636,5.28715,5.28584,5.28599,13000000.0
2009-07-16 05:31:00,5.28606,5.28703,5.28547,5.28656,12000000.0
2009-07-16 05:32:00,5.28657,5.28657,5.2849,5.28509,14000000.0
2009-07-16 05:33:00,5.28508,5.28586,5.28463,5.28467,10000000.0
2009-07-16 05:34:00,5.28604,5.28604,5.28506,5.28555,14000000.0
2009-07-16 05:35:00,5.28554,5.28633,5.28467,5.28633,16000000.0
2009-07-16 05:36:00,5.28458,5.28591,5.28458,5.2856,11000000.0
2009-07-16 05:37:00,5.28565,5.28565,5.28409,5.28506,14000000.0
2009-07-16 05:38:00,5.28456,5.28506,5.28358,5.2842,12000000.0
2009-07-16 05:39:00,5.28408,5.28544,5.28367,5.28496,16000000.0
2009-07-16 05:40:00,5.28426,5.28521,5.28381,5.285,15000000.0
2009-07-16 05:41:00,5.2843,5.28506,5.28382,5.28406,11000000.0
2009-07-16 05:42:00,5.28392,5.28523,5.28358,5.28441,20000000.0
2009-07-16 05:43:00,5.28504,5.2851,5.28375,5.2845,13000000.0
2009-07-16 05:44:00,5.28465,5.285,5.28355,5.28448,10000000.0
2009-07-16 05:45:00,5.28355,5.28367,5.28137,5.28212,9000000.0
2009-07-16 05:46:00,5.28139,5.28323,5.28021,5.28318,24000000.0
2009-07-16 05:47:00,5.28204,5.28337,5.28183,5.28261,16000000.0
2009-07-16 05:48:00,5.28308,5.28348,5.28217,5.28217,8000000.0
2009-07-16 05:49:00,5.2817,5.28374,5.2816,5.28374,7000000.0
2009-07-16 05:50:00,5.28342,5.28396,5.28272,5.2831,11000000.0
2009-07-16 05:51:00,5.28481,5.28501,5.28337,5.28498,18000000.0
2009-07-16 05:52:00,5.28522,5.28522,5.28406,5.28476,9000000.0
2009-07-16 05:53:00,5.28477,5.28532,5.28405,5.28416,15000000.0
2009-07-16 05:54:00,5.28366,5.28531,5.28366,5.28531,14000000.0
2009-07-16 05:55:00,5.28509,5.28545,5.28415,5.28444,15000000.0
2009-07-16 05:56:00,5.28429,5.2849,5.28335,5.28459,23000000.0
2009-07-16 05:57:00,5.28417,5.28463,5.2828,5.28349,17000000.0
2009-07-16 05:58:00,5.28453,5.28472,5.28292,5.28332,11000000.0
2009-07-16 05:59:00,5.28425,5.28435,5.28322,5.28386,13000000.0
2009-07-16 06:00:00,5.28503,5.28641,5.28413,5.28633,18000000.0
2009-07-16 06:01:00,5.28608,5.28625,5.28471,5.28554,9000000.0
2009-07-16 06:02:00,5.28581,5.28635,5.28455,5.28523,16000000.0
2009-07-16 06:03:00,5.28554,5.28641,5.28482,5.28641,12000000.0
2009-07-16 06:04:00,5.28657,5.28689,5.28471,5.28686,17000000.0
2009-07-16 06:05:00,5.28588,5.2865,5.28497,5.28497,11000000.0
2009-07-16 06:06:00,5.28617,5.28672,5.285,5.285,14000000.0
2009-07-16 06:07:00,5.28515,5.28672,5.28482,5.28629,13000000.0
2009-07-16 06:08:00,5.28579,5.28762,5.28526,5.28647,13000000.0
2009-07-16 06:09:00,5.28781,5.28783,5.28602,5.28679,11000000.0
2009-07-16 06:10:00,5.28693,5.28733,5.28633,5.28733,8000000.0
2009-07-16 06:11:00,5.28538,5.28748,5.28538,5.28649,17000000.0
2009-07-16 06:12:00,5.28587,5.28637,5.28334,5.28579,13000000.0
2009-07-16 06:13:00,5.28598,5.28711,5.28514,5.28711,13000000.0
2009-07-16 06:14:00,5.28711,5.2878,5.28636,5.2864,11000000.0
2009-07-16 06:15:00,5.28724,5.28733,5.28524,5.28547,16000000.0
2009-07-16 06:16:00,5.28594,5.28741,5.28546,5.28627,13000000.0
2009-07-16 06:17:00,5.28664,5.28686,5.28557,5.28598,18000000.0
2009-07-16 06:18:00,5.28599,5.28599,5.28429,5.28429,11000000.0
2009-07-16 06:19:00,5.28398,5.28479,5.28373,5.28373,7000000.0
2009-07-16 06:20:00,5.28446,5.28576,5.28384,5.28534,17000000.0
2009-07-16 06:21:00,5.28482,5.28502,5.28406,5.28436,13000000.0
2009-07-16 06:22:00,5.2854,5.28621,5.28438,5.28586,19000000.0
2009-07-16 06:23:00,5.28518,5.28701,5.28452,5.28549,19000000.0
2009-07-16 06:24:00,5.28425,5.28538,5.28392,5.28454,20000000.0
2009-07-16 06:25:00,5.28541,5.28639,5.28475,5.28577,8000000.0
2009-07-16 06:26:00,5.28521,5.28662,5.28483,5.28596,19000000.0
2009-07-16 06:27:00,5.28492,5.28631,5.28475,5.28532,12000000.0
2009-07-16 06:28:00,5.28604,5.28675,5.2854,5.28673,10000000.0
2009-07-16 06:29:00,5.28646,5.28684,5.28593,5.28678,10000000.0
2009-07-16 06:30:00,5.28663,5.28663,5.28498,5.28599,12000000.0
2009-07-16 06:31:00,5.28623,5.28636,5.28553,5.28636,15000000.0
2009-07-16 06:32:00,5.28615,5.28615,5.28413,5.28542,11000000.0
2009-07-16 06:33:00,5.2842,5.28554,5.2842,5.28484,13000000.0
2009-07-16 06:34:00,5.28453,5.28691,5.28453,5.28595,7000000.0
2009-07-16 06:35:00,5.28619,5.28675,5.28509,5.28509,11000000.0
2009-07-16 06:36:00,5.28636,5.28677,5.28526,5.2865,7000000.0
2009-07-16 06:37:00,5.28719,5.28719,5.28491,5.28491,9000000.0
2009-07-16 06:38:00,5.28555,5.28692,5.28548,5.28548,11000000.0
2009-07-16 06:39:00,5.28701,5.28701,5.28501,5.28663,14000000.0
2009-07-16 06:40:00,5.28625,5.28667,5.28479,5.28558,12000000.0
2009-07-16 06:41:00,5.28608,5.28682,5.28565,5.28654,17000000.0
2009-07-16 06:42:00,5.28572,5.28639,5.28411,5.28452,13000000.0
2009-07-16 06:43:00,5.28515,5.2854,5.28395,5.28433,11000000.0
2009-07-16 06:44:00,5.28496,5.28642,5.28474,5.28642,15000000.0
2009-07-16 06:45:00,5.28568,5.28667,5.28551,5.28585,10000000.0
2009-07-16 06:46:00,5.28543,5.28625,5.28484,5.28516,14000000.0
2009-07-16 06:47:00,5.28521,5.28599,5.28493,5.28599,10000000.0
2009-07-16 06:48:00,5.28471,5.28619,5.28471,5.28559,13000000.0
2009-07-16 06:49:00,5.28484,5.28587,5.28473,5.28473,15000000.0
2009-07-16 06:50:00,5.28464,5.28596,5.28453,5.28465,16000000.0
2009-07-16 06:51:00,5.28622,5.28644,5.28484,5.2861,14000000.0
2009-07-16 06:52:00,5.28538,5.28609,5.28372,5.28372,10000000.0
2009-07-16 06:53:00,5.28337,5.28444,5.28239,5.28384,12000000.0
2009-07-16 06:54:00,5.28379,5.28405,5.28278,5.28405,14000000.0
2009-07-16 06:55:00,5.28382,5.28441,5.28319,5.28441,18000000.0
2009-07-16 06:56:00,5.28413,5.28516,5.28375,5.2843,19000000.0
2009-07-16 06:57:00,5.2847,5.28487,5.28415,5.28415,8000000.0
2009-07-16 06:58:00,5.28585,5.28599,5.28382,5.28486,10000000.0
2009-07-16 06:59:00,5.2846,5.2856,5.28388,5.28528,17000000.0
2009-07-16 07:00:00,5.28465,5.28633,5.28441,5.28633,11000000.0
2009-07-16 07:01:00,5.28638,5.28638,5.28497,5.28586,11000000.0
2009-07-16 07:02:00,5.28602,5.2864,5.28432,5.28592,13000000.0
2009-07-16 07:03:00,5.28501,5.28582,5.28466,5.28487,12000000.0
2009-07-16 07:04:00,5.2846,5.28539,5.28447,5.28478,18000000.0
2009-07-16 07:05:00,5.28482,5.2859,5.28421,5.2859,12000000.0
2009-07-16 07:06:00,5.28507,5.28598,5.28396,5.28557,15000000.0
2009-07-16 07:07:00,5.28516,5.28592,5.28464,5.28572,11000000.0
2009-07-16 07:08:00,5.28412,5.28516,5.28412,5.28477,9000000.0
2009-07-16 07:09:00,5.28466,5.28543,5.28396,5.28435,15000000.0
2009-07-16 07:10:00,5.28474,5.28518,5.28341,5.28347,19000000.0
2009-07-16 07:11:00,5.28478,5.28478,5.28248,5.2843,9000000.0
2009-07-16 07:12:00,5.28306,5.28385,5.28244,5.28261,12000000.0
2009-07-16 07:13:00,5.28329,5.28375,5.28174,5.28341,19000000.0
2009-07-16 07:14:00,5.28271,5.28323,5.282,5.28314,8000000.0
2009-07-16 07:15:00,5.28418,5.28449,5.28262,5.28375,16000000.0
2009-07-16 07:16:00,5.28313,5.28474,5.28313,5.28351,18000000.0
2009-07-16 07:17:00,5.2831,5.2848,5.28283,5.28297,22000000.0
2009-07-16 07:18:00,5.28367,5.2848,5.28312,5.2848,16000000.0
2009-07-16 07:19:00,5.28406,5.28493,5.28309,5.28409,17000000.0
2009-07-16 07:20:00,5.28231,5.28391,5.28223,5.28279,14000000.0
2009-07-16 07:21:00,5.2835,5.28462,5.28228,5.28462,16000000.0
2009-07-16 07:22:00,5.28374,5.28418,5.28262,5.28389,14000000.0
2009-07-16 07:23:00,5.28389,5.28421,5.28244,5.28343,17000000.0
2009-07-16 07:24:00,5.28397,5.28446,5.28348,5.28372,9000000.0
2009-07-16 07:25:00,5.28327,5.28387,5.28225,5.2833,13000000.0
2009-07-16 07:26:00,5.28357,5.28362,5.28109,5.28153,13000000.0
2009-07-16 07:27:00,5.27984,5.28318,5.27984,5.28318,7000000.0
2009-07-16 07:28:00,5.28238,5.28304,5.28174,5.28284,18000000.0
2009-07-16 07:29:00,5.28269,5.28302,5.28119,5.28153,8000000.0
2009-07-16 07:30:00,5.28135,5.28252,5.28104,5.2818,16000000.0
2009-07-16 07:31:00,5.28198,5.28204,5.28104,5.28174,15000000.0
2009-07-16 07:32:00,5.28152,5.28278,5.281,5.281,13000000.0
2009-07-16 07:33:00,5.2825,5.2825,5.28139,5.28224,8000000.0
2009-07-16 07:34:00,5.28216,5.28216,5.281,5.28166,11000000.0
2009-07-16 07:35:00,5.28155,5.28196,5.28041,5.28144,16000000.0
2009-07-16 07:36:00,5.28164,5.28184,5.28006,5.28106,11000000.0
2009-07-16 07:37:00,5.28017,5.28216,5.28015,5.28106,17000000.0
2009-07-16 07:38:00,5.28081,5.28107,5.27979,5.28024,9000000.0
2009-07-16 07:39:00,5.28116,5.28163,5.28009,5.28163,12000000.0
2009-07-16 07:40:00,5.28183,5.28214,5.28042,5.28117,14000000.0
2009-07-16 07:41:00,5.28064,5.28235,5.28024,5.28176,14000000.0
2009-07-16 07:42:00,5.28077,5.28077,5.27943,5.27965,8000000.0
2009-07-16 07:43:00,5.27876,5.28042,5.2781,5.27976,15000000.0
2009-07-16 07:44:00,5.2793,5.27972,5.27843,5.2789,13000000.0
2009-07-16 07:45:00,5.27971,5.28101,5.27874,5.27901,19000000.0
2009-07-16 07:46:00,5.28085,5.28226,5.28075,5.28226,11000000.0
2009-07-16 07:47:00,5.28236,5.28313,5.2811,5.28228,16000000.0
2009-07-16 07:48:00,5.28194,5.28325,5.2815,5.28232,9000000.0
2009-07-16 07:49:00,5.28123,5.28301,5.28123,5.28167,11000000.0
2009-07-16 07:50:00,5.28243,5.28267,5.28099,5.28099,11000000.0
2009-07-16 07:51:00,5.28206,5.28269,5.28127,5.28159,13000000.0
2009-07-16 07:52:00,5.28245,5.28314,5.28112,5.28256,14000000.0
2009-07-16 07:53:00,5.28291,5.28389,5.28209,5.28389,10000000.0
2009-07-16 07:54:00,5.28236,5.28481,5.28236,5.28444,17000000.0
2009-07-16 07:55:00,5.28461,5.28461,5.28374,5.28455,10000000.0
2009-07-16 07:56:00,5.28284,5.28415,5.28269,5.28345,11000000.0
2009-07-16 07:57:00,5.28409,5.28432,5.28238,5.28238,11000000.0
2009-07-16 07:58:00,5.28233,5.28314,5.28105,5.28173,24000000.0
2009-07-16 07:59:00,5.28211,5.28239,5.28193,5.2823,11000000.0
2009-07-16 08:00:00,5.28236,5.28298,5.28119,5.28291,14000000.0
2009-07-16 08:01:00,5.28144,5.28253,5.28033,5.28191,15000000.0
2009-07-16 08:02:00,5.28159,5.28159,5.28008,5.28041,16000000.0
2009-07-16 08:03:00,5.28076,5.28129,5.27938,5.2803,10000000.0
2009-07-16 08:04:00,5.27917,5.28103,5.27912,5.28053,13000000.0
2009-07-16 08:05:00,5.28034,5.28122,5.27924,5.28003,18000000.0
2009-07-16 08:06:00,5.27979,5.28077,5.27899,5.28061,14000000.0
2009-07-16 08:07:00,5.28141,5.28157,5.28027,5.28072,11000000.0
2009-07-16 08:08:00,5.28006,5.2816,5.28006,5.2813,19000000.0
2009-07-16 08:09:00,5.27997,5.28098,5.2797,5.28065,9000000.0
2009-07-16 08:10:00,5.28045,5.28065,5.27966,5.28006,8000000.0
2009-07-16 08:11:00,5.28041,5.2813,5.27957,5.28075,16000000.0
2009-07-16 08:12:00,5.28049,5.28181,5.27914,5.28181,16000000.0
2009-07-16 08:13:00,5.28099,5.28142,5.27923,5.28048,15000000.0
2009-07-16 08:14:00,5.28041,5.28041,5.2788,5.28,15000000.0
2009-07-16 08:15:00,5.27934,5.28092,5.27929,5.28092,14000000.0
2009-07-16 08:16:00,5.28134,5.28134,5.27974,5.28105,14000000.0
2009-07-16 08:17:00,5.28104,5.28239,5.2807,5.28195,15000000.0
2009-07-16 08:18:00,5.28289,5.28419,5.28221,5.2827,11000000.0
2009-07-16 08:19:00,5.28337,5.2841,5.28267,5.28371,16000000.0
2009-07-16 08:20:00,5.28236,5.2837,5.28199,5.28324,17000000.0
2009-07-16 08:21:00,5.28339,5.28446,5.28271,5.28365,15000000.0
2009-07-16 08:22:00,5.28422,5.28483,5.28309,5.28375,8000000.0
2009-07-16 08:23:00,5.28478,5.28601,5.28425,5.28551,15000000.0
2009-07-16 08:24:00,5.2846,5.28549,5.2841,5.28499,8000000.0
2009-07-16 08:25:00,5.28551,5.28593,5.2838,5.28416,17000000.0
2009-07-16 08:26:00,5.28387,5.2877,5.28387,5.28622,14000000.0
2009-07-16 08:27:00,5.287,5.28733,5.28563,5.28563,9000000.0
2009-07-16 08:28:00,5.28638,5.28639,5.28412,5.28527,11000000.0
2009-07-16 08:29:00,5.28407,5.28536,5.28214,5.28326,15000000.0
2009-07-16 08:30:00,5.28446,5.28482,5.28334,5.28397,10000000.0
2009-07-16 08:31:00,5.28458,5.28475,5.28313,5.28434,17000000.0
2009-07-16 08:32:00,5.28434,5.28532,5.28288,5.28532,20000000.0
2009-07-16 08:33:00,5.28575,5.2859,5.28447,5.2853,7000000.0
2009-07-16 08:34:00,5.28448,5.28519,5.28365,5.28511,8000000.0
2009-07-16 08:35:00,5.28332,5.28477,5.28332,5.28477,19000000.0
2009-07-16 08:36:00,5.28401,5.28517,5.28359,5.28437,14000000.0
2009-07-16 08:37:00,5.28438,5.28455,5.28303,5.28358,12000000.0
2009-07-16 08:38:00,5.28336,5.28563,5.28336,5.28491,13000000.0
2009-07-16 08:39:00,5.28597,5.28597,5.28363,5.2844,14000000.0
2009-07-16 08:40:00,5.28417,5.28433,5.28237,5.28265,12000000.0
2009-07-16 08:41:00,5.28089,5.28302,5.28058,5.28154,11000000.0
2009-07-16 08:42:00,5.28275,5.28299,5.28139,5.28196,18000000.0
2009-07-16 08:43:00,5.28213,5.28289,5.28171,5.28289,8000000.0
2009-07-16 08:44:00,5.28136,5.28234,5.28021,5.28125,12000000.0
2009-07-16 08:45:00,5.28233,5.28325,5.28036,5.28318,20000000.0
2009-07-16 08:46:00,5.28264,5.28407,5.28254,5.28407,10000000.0
2009-07-16 08:47:00,5.28401,5.28451,5.28251,5.28451,13000000.0
2009-07-16 08:48:00,5.28358,5.28472,5.28288,5.28369,16000000.0
2009-07-16 08:49:00,5.2841,5.28492,5.28342,5.28422,9000000.0
2009-07-16 08:50:00,5.2846,5.28666,5.28406,5.28666,17000000.0
2009-07-16 08:51:00,5.2865,5.28761,5.28607,5.28761,8000000.0
2009-07-16 08:52:00,5.2865,5.28754,5.28518,5.28654,20000000.0
2009-07-16 08:53:00,5.28787,5.29006,5.28648,5.2885,16000000.0
2009-07-16 08:54:00,5.28968,5.2907,5.28896,5.29036,15000000.0
2009-07-16 08:55:00,5.28983,5.29044,5.28656,5.28877,12000000.0
2009-07-16 08:56:00,5.28972,5.29055,5.28868,5.28959,14000000.0
2009-07-16 08:57:00,5.29028,5.29084,5.2887,5.2896,14000000.0
2009-07-16 08:58:00,5.28829,5.28944,5.28743,5.28929,15000000.0
2009-07-16 08:59:00,5.28656,5.28855,5.28612,5.28844,15000000.0
2009-07-16 09:00:00,5.28838,5.28898,5.28741,5.28856,14000000.0
2009-07-16 09:01:00,5.28902,5.29003,5.28776,5.28839,14000000.0
2009-07-16 09:02:00,5.2884,5.28919,5.28593,5.28652,17000000.0
2009-07-16 09:03:00,5.28786,5.28877,5.2871,5.28867,16000000.0
2009-07-16 09:04:00,5.28818,5.2883,5.28731,5.28811,10000000.0
2009-07-16 09:05:00,5.28715,5.28826,5.2863,5.28774,14000000.0
2009-07-16 09:06:00,5.28687,5.28704,5.28494,5.28569,14000000.0
2009-07-16 09:07:00,5.28627,5.287,5.28483,5.28675,9000000.0
2009-07-16 09:08:00,5.28741,5.28949,5.28645,5.28895,17000000.0
2009-07-16 09:09:00,5.28938,5.28938,5.28631,5.28797,9000000.0
2009-07-16 09:10:00,5.2876,5.28818,5.28647,5.28674,12000000.0
2009-07-16 09:11:00,5.28673,5.28694,5.28517,5.2866,15000000.0
2009-07-16 09:12:00,5.28527,5.2863,5.2844,5.28528,14000000.0
2009-07-16 09:13:00,5.28635,5.28817,5.28462,5.28817,12000000.0
2009-07-16 09:14:00,5.28734,5.28807,5.28497,5.2853,13000000.0
2009-07-16 09:15:00,5.28644,5.28708,5.2853,5.28639,13000000.0
2009-07-16 09:16:00,5.28526,5.28552,5.28337,5.2835,10000000.0
2009-07-16 09:17:00,5.28397,5.28448,5.28191,5.28448,14000000.0
2009-07-16 09:18:00,5.28374,5.28446,5.28256,5.28415,16000000.0
2009-07-16 09:19:00,5.28466,5.28564,5.28341,5.28444,14000000.0
2009-07-16 09:20:00,5.28409,5.28472,5.28348,5.28357,11000000.0
2009-07-16 09:21:00,5.28527,5.28532,5.28319,5.28455,11000000.0
2009-07-16 09:22:00,5.28419,5.28419,5.28148,5.28243,18000000.0
2009-07-16 09:23:00,5.28165,5.28288,5.27974,5.28001,18000000.0
2009-07-16 09:24:00,5.27972,5.28143,5.27911,5.28043,18000000.0
2009-07-16 09:25:00,5.28,5.28,5.2766,5.27871,13000000.0
2009-07-16 09:26:00,5.27773,5.27984,5.27575,5.27984,13000000.0
2009-07-16 09:27:00,5.27928,5.27961,5.27678,5.27835,11000000.0
2009-07-16 09:28:00,5.27692,5.27723,5.27545,5.27598,12000000.0
2009-07-16 09:29:00,5.27688,5.27799,5.27546,5.27767,16000000.0
2009-07-16 09:30:00,5.27778,5.27871,5.27745,5.27768,11000000.0
2009-07-16 09:31:00,5.27863,5.27947,5.27757,5.27944,13000000.0
2009-07-16 09:32:00,5.27715,5.27943,5.27695,5.27695,14000000.0
2009-07-16 09:33:00,5.27677,5.27896,5.27675,5.27896,16000000.0
2009-07-16 09:34:00,5.27849,5.27908,5.27724,5.27875,13000000.0
2009-07-16 09:35:00,5.27922,5.27922,5.2769,5.27765,9000000.0
2009-07-16 09:36:00,5.27703,5.27807,5.27659,5.27807,7000000.0
2009-07-16 09:37:00,5.2766,5.27799,5.27595,5.27765,14000000.0
2009-07-16 09:38:00,5.2754,5.27711,5.27516,5.27681,18000000.0
2009-07-16 09:39:00,5.27621,5.27657,5.27365,5.27496,15000000.0
2009-07-16 09:40:00,5.27469,5.27663,5.27469,5.27642,10000000.0
2009-07-16 09:41:00,5.27552,5.27771,5.27502,5.27659,14000000.0
2009-07-16 09:42:00,5.27649,5.27702,5.2754,5.27643,18000000.0
2009-07-16 09:43:00,5.27592,5.27699,5.2752,5.27699,9000000.0
2009-07-16 09:44:00,5.27732,5.27789,5.27552,5.27786,10000000.0
2009-07-16 09:45:00,5.27886,5.27886,5.27763,5.27885,10000000.0
2009-07-16 09:46:00,5.27836,5.27836,5.27667,5.27667,14000000.0
2009-07-16 09:47:00,5.27727,5.27822,5.27639,5.27816,11000000.0
2009-07-16 09:48:00,5.27783,5.27859,5.27724,5.27724,10000000.0
2009-07-16 09:49:00,5.2777,5.279,5.27733,5.27783,13000000.0
2009-07-16 09:50:00,5.27765,5.2789,5.27679,5.2789,12000000.0
2009-07-16 09:51:00,5.27903,5.27934,5.27724,5.27918,18000000.0
2009-07-16 09:52:00,5.27697,5.27859,5.27659,5.27859,12000000.0
2009-07-16 09:53:00,5.27755,5.27811,5.27549,5.27681,18000000.0
2009-07-16 09:54:00,5.27674,5.2772,5.27558,5.27617,13000000.0
2009-07-16 09:55:00,5.27408,5.27613,5.27402,5.27589,14000000.0
2009-07-16 09:56:00,5.27509,5.27565,5.27259,5.27444,16000000.0
2009-07-16 09:57:00,5.27415,5.27427,5.27227,5.27334,17000000.0
2009-07-16 09:58:00,5.27358,5.27457,5.27237,5.27338,18000000.0
2009-07-16 09:59:00,5.27397,5.27804,5.27353,5.27804,7000000.0
2009-07-16 10:00:00,5.27838,5.27894,5.27626,5.27832,13000000.0
2009-07-16 10:01:00,5.27808,5.28003,5.27747,5.28001,15000000.0
2009-07-16 10:02:00,5.27988,5.28308,5.27933,5.28308,10000000.0
2009-07-16 10:03:00,5.28243,5.28353,5.28127,5.28343,15000000.0
2009-07-16 10:04:00,5.28232,5.28239,5.281,5.28218,13000000.0
2009-07-16 10:05:00,5.28145,5.28212,5.28035,5.28212,16000000.0
2009-07-16 10:06:00,5.28148,5.28177,5.28029,5.28177,16000000.0
2009-07-16 10:07:00,5.28172,5.28226,5.28049,5.28118,24000000.0
2009-07-16 10:08:00,5.28253,5.28253,5.28094,5.28195,13000000.0
2009-07-16 10:09:00,5.2823,5.28242,5.2804,5.28181,17000000.0
2009-07-16 10:10:00,5.28218,5.28399,5.2811,5.28181,14000000.0
2009-07-16 10:11:00,5.28343,5.28343,5.28205,5.28266,14000000.0
2009-07-16 10:12:00,5.28219,5.28279,5.2817,5.28274,9000000.0
2009-07-16 10:13:00,5.28264,5.28353,5.28129,5.28228,13000000.0
2009-07-16 10:14:00,5.28273,5.28294,5.2813,5.2813,10000000.0
2009-07-16 10:15:00,5.28259,5.28259,5.28027,5.28123,19000000.0
2009-07-16 10:16:00,5.28229,5.28262,5.28014,5.28146,11000000.0
2009-07-16 10:17:00,5.283,5.28372,5.28062,5.28244,13000000.0
2009-07-16 10:18:00,5.28395,5.28485,5.28268,5.28426,21000000.0
2009-07-16 10:19:00,5.28496,5.28496,5.28241,5.28283,12000000.0
2009-07-16 10:20:00,5.28417,5.2852,5.28416,5.28459,8000000.0
2009-07-16 10:21:00,5.28423,5.28543,5.28357,5.28499,17000000.0
2009-07-16 10:22:00,5.28481,5.28497,5.28312,5.28418,15000000.0
2009-07-16 10:23:00,5.28471,5.28499,5.28391,5.28408,11000000.0
2009-07-16 10:24:00,5.28474,5.28549,5.28387,5.28391,13000000.0
2009-07-16 10:25:00,5.28489,5.28574,5.28349,5.28455,14000000.0
2009-07-16 10:26:00,5.28462,5.28511,5.28363,5.28469,10000000.0
2009-07-16 10:27:00,5.28516,5.28523,5.28379,5.28485,9000000.0
2009-07-16 10:28:00,5.2846,5.28489,5.28375,5.28442,11000000.0
2009-07-16 10:29:00,5.28299,5.2844,5.28299,5.28326,19000000.0
2009-07-16 10:30:00,5.28494,5.28546,5.28385,5.28511,11000000.0
2009-07-16 10:31:00,5.28473,5.28548,5.28377,5.28397,15000000.0
2009-07-16 10:32:00,5.28476,5.28476,5.28301,5.28301,9000000.0
2009-07-16 10:33:00,5.28473,5.28475,5.28292,5.28426,16000000.0
2009-07-16 10:34:00,5.28445,5.28491,5.28413,5.28491,11000000.0
2009-07-16 10:35:00,5.28503,5.28511,5.28369,5.28399,9000000.0
2009-07-16 10:36:00,5.28318,5.28431,5.28196,5.28401,13000000.0
2009-07-16 10:37:00,5.28417,5.28492,5.28287,5.28445,14000000.0
2009-07-16 10:38:00,5.28388,5.2844,5.28277,5.28277,7000000.0
2009-07-16 10:39:00,5.28387,5.28416,5.28208,5.28406,12000000.0
2009-07-16 10:40:00,5.28417,5.28475,5.28309,5.2845,17000000.0
2009-07-16 10:41:00,5.28437,5.28474,5.28266,5.28296,15000000.0
2009-07-16 10:42:00,5.28435,5.28435,5.28223,5.28377,13000000.0
2009-07-16 10:43:00,5.28361,5.28384,5.28207,5.28211,15000000.0
2009-07-16 10:44:00,5.28196,5.28341,5.28031,5.28031,11000000.0
2009-07-16 10:45:00,5.28084,5.28324,5.28054,5.28324,17000000.0
2009-07-16 10:46:00,5.28339,5.28339,5.2815,5.28205,9000000.0
2009-07-16 10:47:00,5.28232,5.28232,5.28123,5.2814,9000000.0
2009-07-16 10:48:00,5.28219,5.2824,5.2801,5.28134,11000000.0
2009-07-16 10:49:00,5.28215,5.28304,5.2818,5.28197,11000000.0
2009-07-16 10:50:00,5.282,5.28384,5.28089,5.28168,16000000.0
2009-07-16 10:51:00,5.2808,5.28203,5.28032,5.28158,21000000.0
2009-07-16 10:52:00,5.2808,5.28096,5.28001,5.28075,8000000.0
2009-07-16 10:53:00,5.28113,5.28114,5.27959,5.28066,12000000.0
2009-07-16 10:54:00,5.28083,5.28083,5.27922,5.27988,16000000.0
2009-07-16 10:55:00,5.27942,5.28001,5.27883,5.27937,13000000.0
2009-07-16 10:56:00,5.2807,5.28076,5.27884,5.28035,16000000.0
2009-07-16 10:57:00,5.28174,5.28174,5.2793,5.28027,10000000.0
2009-07-16 10:58:00,5.28029,5.28051,5.27921,5.28024,12000000.0
2009-07-16 10:59:00,5.28086,5.28265,5.28038,5.28246,11000000.0
2009-07-16 11:00:00,5.28212,5.28212,5.28022,5.28204,13000000.0
2009-07-16 11:01:00,5.28086,5.28174,5.28075,5.28083,9000000.0
2009-07-16 11:02:00,5.28184,5.28184,5.28083,5.28104,8000000.0
2009-07-16 11:03:00,5.28052,5.2821,5.28028,5.2821,10000000.0
2009-07-16 11:04:00,5.28233,5.28271,5.28139,5.28218,12000000.0
2009-07-16 11:05:00,5.283,5.28425,5.28248,5.28407,11000000.0
2009-07-16 11:06:00,5.28364,5.28408,5.2816,5.2816,8000000.0
2009-07-16 11:07:00,5.28357,5.28429,5.28204,5.28301,14000000.0
2009-07-16 11:08:00,5.28257,5.2846,5.28257,5.2846,18000000.0
2009-07-16 11:09:00,5.28446,5.28446,5.283,5.2835,15000000.0
2009-07-16 11:10:00,5.28356,5.28356,5.28082,5.2827,12000000.0
2009-07-16 11:11:00,5.28115,5.28198,5.28022,5.28183,11000000.0
2009-07-16 11:12:00,5.28107,5.28141,5.28076,5.28096,8000000.0
2009-07-16 11:13:00,5.28068,5.28106,5.27977,5.28084,15000000.0
2009-07-16 11:14:00,5.28088,5.28124,5.27906,5.27986,13000000.0
2009-07-16 11:15:00,5.28053,5.28222,5.27983,5.28222,20000000.0
2009-07-16 11:16:00,5.28176,5.28311,5.28015,5.28242,15000000.0
2009-07-16 11:17:00,5.28169,5.28246,5.27863,5.2818,18000000.0
2009-07-16 11:18:00,5.28169,5.28313,5.28169,5.28276,20000000.0
2009-07-16 11:19:00,5.28309,5.28309,5.28131,5.28223,13000000.0
2009-07-16 11:20:00,5.28257,5.28279,5.2813,5.28273,20000000.0
2009-07-16 11:21:00,5.28288,5.2835,5.28057,5.2835,18000000.0
2009-07-16 11:22:00,5.28131,5.28254,5.28117,5.28229,18000000.0
2009-07-16 11:23:00,5.28203,5.2831,5.2815,5.28288,13000000.0
2009-07-16 11:24:00,5.28233,5.28402,5.28185,5.28402,9000000.0
2009-07-16 11:25:00,5.28434,5.28451,5.28236,5.28355,8000000.0
2009-07-16 11:26:00,5.28508,5.28508,5.28392,5.28454,8000000.0
2009-07-16 11:27:00,5.28556,5.28556,5.2834,5.28357,7000000.0
2009-07-16 11:28:00,5.28409,5.2844,5.28327,5.28353,14000000.0
2009-07-16 11:29:00,5.28428,5.28428,5.2826,5.28321,16000000.0
2009-07-16 11:30:00,5.2831,5.28407,5.28262,5.28407,7000000.0
2009-07-16 11:31:00,5.28371,5.28371,5.2824,5.28322,15000000.0
2009-07-16 11:32:00,5.28374,5.28374,5.28169,5.28295,10000000.0
2009-07-16 11:33:00,5.28166,5.28259,5.28118,5.28118,8000000.0
2009-07-16 11:34:00,5.28267,5.28301,5.28088,5.28088,11000000.0
2009-07-16 11:35:00,5.28281,5.28332,5.28174,5.28317,15000000.0
2009-07-16 11:36:00,5.28208,5.2829,5.28093,5.28093,14000000.0
2009-07-16 11:37:00,5.28209,5.28342,5.28168,5.28342,11000000.0
2009-07-16 11:38:00,5.28265,5.28362,5.28119,5.28278,12000000.0
2009-07-16 11:39:00,5.28196,5.28215,5.28088,5.28158,13000000.0
2009-07-16 11:40:00,5.2811,5.2825,5.2811,5.2825,8000000.0
2009-07-16 11:41:00,5.28092,5.28224,5.28084,5.281,13000000.0
2009-07-16 11:42:00,5.28247,5.28248,5.28107,5.28183,18000000.0
2009-07-16 11:43:00,5.28094,5.28163,5.28,5.28095,13000000.0
2009-07-16 11:44:00,5.2809,5.2814,5.27994,5.28029,14000000.0
2009-07-16 11:45:00,5.28039,5.28103,5.28003,5.28096,12000000.0
2009-07-16 11:46:00,5.28128,5.28151,5.27973,5.28022,14000000.0
2009-07-16 11:47:00,5.28087,5.28087,5.27882,5.27978,15000000.0
2009-07-16 11:48:00,5.2798,5.27993,5.27892,5.27931,9000000.0
2009-07-16 11:49:00,5.28027,5.28063,5.27832,5.28056,14000000.0
2009-07-16 11:50:00,5.27939,5.28136,5.27825,5.28125,17000000.0
2009-07-16 11:51:00,5.27963,5.28151,5.27959,5.28151,15000000.0
2009-07-16 11:52:00,5.28138,5.28188,5.28024,5.28188,15000000.0
2009-07-16 11:53:00,5.28101,5.28137,5.27998,5.28085,14000000.0
2009-07-16 11:54:00,5.28011,5.2802,5.27905,5.27944,9000000.0
2009-07-16 11:55:00,5.27918,5.28013,5.27888,5.28013,11000000.0
2009-07-16 11:56:00,5.27842,5.28012,5.27837,5.27916,13000000.0
2009-07-16 11:57:00,5.27972,5.28042,5.27872,5.27911,13000000.0
2009-07-16 11:58:00,5.27982,5.28065,5.27872,5.28065,12000000.0
2009-07-16 11:59:00,5.28103,5.28114,5.27909,5.28036,12000000.0
2009-07-16 12:00:00,5.28081,5.28158,5.28011,5.28033,12000000.0
2009-07-16 12:01:00,5.28172,5.28253,5.28051,5.28227,22000000.0
2009-07-16 12:02:00,5.28196,5.28261,5.28143,5.28236,10000000.0
2009-07-16 12:03:00,5.28289,5.28374,5.28163,5.28315,18000000.0
2009-07-16 12:04:00,5.28344,5.28435,5.2823,5.28435,12000000.0
2009-07-16 12:05:00,5.28474,5.28479,5.28348,5.28479,15000000.0
2009-07-16 12:06:00,5.2851,5.28518,5.28339,5.28518,14000000.0
2009-07-16 12:07:00,5.28504,5.28524,5.28225,5.28427,15000000.0
2009-07-16 12:08:00,5.28165,5.28318,5.28152,5.28152,19000000.0
2009-07-16 12:09:00,5.28211,5.28273,5.28081,5.28221,12000000.0
2009-07-16 12:10:00,5.28286,5.28338,5.28112,5.28279,23000000.0
2009-07-16 12:11:00,5.28111,5.28411,5.28111,5.28389,21000000.0
2009-07-16 12:12:00,5.28219,5.28332,5.28135,5.28171,9000000.0
2009-07-16 12:13:00,5.28104,5.28203,5.28054,5.28192,13000000.0
2009-07-16 12:14:00,5.28201,5.28217,5.28069,5.28158,15000000.0
2009-07-16 12:15:00,5.28003,5.28276,5.28003,5.282,14000000.0
2009-07-16 12:16:00,5.28187,5.28267,5.28113,5.28267,16000000.0
2009-07-16 12:17:00,5.2818,5.28224,5.27927,5.28027,13000000.0
2009-07-16 12:18:00,5.28029,5.28143,5.27982,5.28143,9000000.0
2009-07-16 12:19:00,5.28112,5.28112,5.27922,5.27922,10000000.0
2009-07-16 12:20:00,5.28046,5.28055,5.27913,5.27942,7000000.0
2009-07-16 12:21:00,5.27834,5.27972,5.27792,5.27964,13000000.0
2009-07-16 12:22:00,5.27784,5.2785,5.27645,5.27804,10000000.0
2009-07-16 12:23:00,5.27708,5.278,5.27607,5.27739,10000000.0
2009-07-16 12:24:00,5.27582,5.27778,5.27582,5.27617,12000000.0
2009-07-16 12:25:00,5.27637,5.27675,5.27534,5.27641,12000000.0
2009-07-16 12:26:00,5.27655,5.27666,5.27453,5.2759,20000000.0
2009-07-16 12:27:00,5.2768,5.2768,5.27518,5.27565,12000000.0
2009-07-16 12:28:00,5.27476,5.27708,5.27476,5.27659,14000000.0
2009-07-16 12:29:00,5.277,5.277,5.27298,5.2751,10000000.0
2009-07-16 12:30:00,5.27513,5.27551,5.27213,5.27398,19000000.0
2009-07-16 12:31:00,5.2734,5.2741,5.27271,5.27354,11000000.0
2009-07-16 12:32:00,5.27415,5.27415,5.2695,5.2695,10000000.0
2009-07-16 12:33:00,5.26979,5.27103,5.26717,5.26822,15000000.0
2009-07-16 12:34:00,5.26818,5.26995,5.26738,5.26964,16000000.0
2009-07-16 12:35:00,5.26982,5.27262,5.26931,5.27174,10000000.0
2009-07-16 12:36:00,5.27054,5.27215,5.26949,5.27035,11000000.0
2009-07-16 12:37:00,5.2728,5.27291,5.27076,5.27132,10000000.0
2009-07-16 12:38:00,5.27093,5.27115,5.26771,5.26798,14000000.0
2009-07-16 12:39:00,5.26841,5.2696,5.26688,5.26837,14000000.0
2009-07-16 12:40:00,5.26631,5.26868,5.2614,5.2614,11000000.0
2009-07-16 12:41:00,5.26292,5.26694,5.26201,5.26621,12000000.0
2009-07-16 12:42:00,5.26686,5.26745,5.26443,5.26745,14000000.0
2009-07-16 12:43:00,5.26885,5.26898,5.26559,5.26878,15000000.0
2009-07-16 12:44:00,5.26938,5.26938,5.26566,5.26726,16000000.0
2009-07-16 12:45:00,5.26657,5.26805,5.26499,5.26499,10000000.0
2009-07-16 12:46:00,5.26391,5.26744,5.26391,5.26502,12000000.0
2009-07-16 12:47:00,5.26761,5.26881,5.26603,5.26851,13000000.0
2009-07-16 12:48:00,5.26769,5.26851,5.26658,5.26851,12000000.0
2009-07-16 12:49:00,5.26831,5.27013,5.267,5.26857,14000000.0
2009-07-16 12:50:00,5.26883,5.26981,5.26808,5.26889,9000000.0
2009-07-16 12:51:00,5.26834,5.27161,5.26834,5.26913,10000000.0
2009-07-16 12:52:00,5.26932,5.27047,5.2673,5.27001,22000000.0
2009-07-16 12:53:00,5.26963,5.27,5.26806,5.26976,14000000.0
2009-07-16 12:54:00,5.26863,5.27228,5.26863,5.27154,13000000.0
2009-07-16 12:55:00,5.27179,5.2725,5.26957,5.27146,21000000.0
2009-07-16 12:56:00,5.27001,5.27178,5.26799,5.26908,18000000.0
2009-07-16 12:57:00,5.26953,5.27028,5.26785,5.26814,7000000.0
2009-07-16 12:58:00,5.26942,5.27062,5.26818,5.26854,12000000.0
2009-07-16 12:59:00,5.26993,5.26993,5.2669,5.26787,18000000.0
2009-07-16 13:00:00,5.26814,5.27137,5.26711,5.27137,14000000.0
2009-07-16 13:01:00,5.26986,5.27148,5.26972,5.2711,11000000.0
2009-07-16 13:02:00,5.26991,5.27131,5.26836,5.2695,15000000.0
2009-07-16 13:03:00,5.26994,5.27063,5.26819,5.26995,15000000.0
2009-07-16 13:04:00,5.26956,5.27012,5.26813,5.26915,16000000.0
2009-07-16 13:05:00,5.27009,5.2704,5.2679,5.26982,9000000.0
2009-07-16 13:06:00,5.26978,5.27008,5.26804,5.26986,13000000.0
2009-07-16 13:07:00,5.27006,5.27009,5.26876,5.26917,13000000.0
2009-07-16 13:08:00,5.26943,5.27118,5.26931,5.27118,10000000.0
2009-07-16 13:09:00,5.27074,5.27253,5.27042,5.27126,15000000.0
2009-07-16 13:10:00,5.27359,5.27479,5.27172,5.2742,12000000.0
2009-07-16 13:11:00,5.27214,5.2744,5.27097,5.2726,12000000.0
2009-07-16 13:12:00,5.27242,5.27397,5.27118,5.27277,12000000.0
2009-07-16 13:13:00,5.27169,5.27243,5.27102,5.27223,11000000.0
2009-07-16 13:14:00,5.27114,5.27156,5.26967,5.27067,9000000.0
2009-07-16 13:15:00,5.27096,5.27198,5.26882,5.27059,15000000.0
2009-07-16 13:16:00,5.26998,5.27058,5.26862,5.26895,15000000.0
2009-07-16 13:17:00,5.26801,5.27026,5.26801,5.26925,17000000.0
2009-07-16 13:18:00,5.26859,5.27022,5.26769,5.2701,15000000.0
2009-07-16 13:19:00,5.27049,5.27096,5.26939,5.27086,15000000.0
2009-07-16 13:20:00,5.26936,5.27191,5.26923,5.27157,19000000.0
2009-07-16 13:21:00,5.27076,5.27117,5.26935,5.26935,10000000.0
2009-07-16 13:22:00,5.26931,5.27065,5.26835,5.27065,8000000.0
2009-07-16 13:23:00,5.26984,5.27132,5.26872,5.27003,15000000.0
2009-07-16 13:24:00,5.26953,5.27068,5.26803,5.26861,11000000.0
2009-07-16 13:25:00,5.26762,5.26914,5.2669,5.26753,9000000.0
2009-07-16 13:26:00,5.26668,5.26745,5.26646,5.26731,8000000.0
2009-07-16 13:27:00,5.26722,5.26799,5.26633,5.26772,15000000.0
2009-07-16 13:28:00,5.26706,5.26706,5.25884,5.26149,17000000.0
2009-07-16 13:29:00,5.26023,5.26455,5.25956,5.26097,11000000.0
2009-07-16 13:30:00,5.25748,5.25982,5.25632,5.25789,21000000.0
2009-07-16 13:31:00,5.25873,5.25915,5.25654,5.25796,11000000.0
2009-07-16 13:32:00,5.25891,5.26068,5.25836,5.25967,10000000.0
2009-07-16 13:33:00,5.26092,5.2624,5.26007,5.2614,8000000.0
2009-07-16 13:34:00,5.26213,5.26271,5.26048,5.26232,15000000.0
2009-07-16 13:35:00,5.26143,5.2619,5.25941,5.26055,13000000.0
2009-07-16 13:36:00,5.25976,5.26123,5.25842,5.26015,11000000.0
2009-07-16 13:37:00,5.25995,5.2601,5.2568,5.25843,8000000.0
2009-07-16 13:38:00,5.2573,5.25965,5.25659,5.25812,13000000.0
2009-07-16 13:39:00,5.25997,5.26114,5.25891,5.26114,7000000.0
2009-07-16 13:40:00,5.26048,5.26067,5.25885,5.26049,12000000.0
2009-07-16 13:41:00,5.25957,5.2613,5.25932,5.2613,15000000.0
2009-07-16 13:42:00,5.25983,5.26159,5.25961,5.26053,22000000.0
2009-07-16 13:43:00,5.26109,5.2615,5.2587,5.26111,13000000.0
2009-07-16 13:44:00,5.26092,5.26223,5.25996,5.26223,14000000.0
2009-07-16 13:45:00,5.26313,5.26314,5.26108,5.2626,7000000.0
2009-07-16 13:46:00,5.26277,5.26398,5.26233,5.26393,11000000.0
2009-07-16 13:47:00,5.26354,5.2643,5.26277,5.26381,11000000.0
2009-07-16 13:48:00,5.26339,5.26356,5.26122,5.26267,14000000.0
2009-07-16 13:49:00,5.26333,5.26333,5.2613,5.26296,13000000.0
2009-07-16 13:50:00,5.26244,5.26415,5.26155,5.26415,12000000.0
2009-07-16 13:51:00,5.26214,5.26389,5.26186,5.26253,11000000.0
2009-07-16 13:52:00,5.26349,5.26395,5.26099,5.26232,9000000.0
2009-07-16 13:53:00,5.26457,5.26461,5.26224,5.26381,11000000.0
2009-07-16 13:54:00,5.26232,5.26406,5.26232,5.26325,17000000.0
2009-07-16 13:55:00,5.26344,5.26386,5.26219,5.26343,22000000.0
2009-07-16 13:56:00,5.26266,5.26294,5.26089,5.26089,13000000.0
2009-07-16 13:57:00,5.26214,5.26315,5.26091,5.26181,19000000.0
2009-07-16 13:58:00,5.2636,5.2637,5.26155,5.26304,11000000.0
2009-07-16 13:59:00,5.26061,5.26523,5.26038,5.26523,7000000.0
2009-07-16 14:00:00,5.26519,5.26519,5.26224,5.26312,9000000.0
2009-07-16 14:01:00,5.26234,5.2634,5.26164,5.26269,7000000.0
2009-07-16 14:02:00,5.26116,5.26257,5.26077,5.26257,13000000.0
2009-07-16 14:03:00,5.26251,5.26251,5.26027,5.26188,17000000.0
2009-07-16 14:04:00,5.26072,5.26234,5.26072,5.26084,13000000.0
2009-07-16 14:05:00,5.26208,5.26408,5.26145,5.26408,8000000.0
2009-07-16 14:06:00,5.26339,5.26396,5.26268,5.26357,10000000.0
2009-07-16 14:07:00,5.26481,5.26481,5.26282,5.26372,10000000.0
2009-07-16 14:08:00,5.26345,5.26393,5.26274,5.26332,14000000.0
2009-07-16 14:09:00,5.26454,5.26454,5.26194,5.26311,16000000.0
2009-07-16 14:10:00,5.264,5.264,5.262,5.2625,12000000.0
2009-07-16 14:11:00,5.26226,5.26329,5.26173,5.26226,14000000.0
2009-07-16 14:12:00,5.2622,5.26318,5.26135,5.26222,13000000.0
2009-07-16 14:13:00,5.2616,5.26192,5.26073,5.26162,11000000.0
2009-07-16 14:14:00,5.26144,5.26338,5.26029,5.26338,14000000.0
2009-07-16 14:15:00,5.2634,5.26365,5.26227,5.26283,11000000.0
2009-07-16 14:16:00,5.26257,5.26312,5.26098,5.26312,11000000.0
2009-07-16 14:17:00,5.26193,5.26213,5.26018,5.26213,14000000.0
2009-07-16 14:18:00,5.26194,5.26201,5.26085,5.26135,11000000.0
2009-07-16 14:19:00,5.26122,5.26165,5.26035,5.26149,8000000.0
2009-07-16 14:20:00,5.26201,5.26398,5.26156,5.26398,10000000.0
2009-07-16 14:21:00,5.2642,5.26502,5.26281,5.26474,14000000.0
2009-07-16 14:22:00,5.26321,5.26449,5.26235,5.26449,17000000.0
2009-07-16 14:23:00,5.26378,5.264,5.26192,5.26301,8000000.0
2009-07-16 14:24:00,5.26369,5.26369,5.26196,5.26346,16000000.0
2009-07-16 14:25:00,5.26201,5.26287,5.26183,5.26287,11000000.0
2009-07-16 14:26:00,5.26076,5.26197,5.25986,5.25986,14000000.0
2009-07-16 14:27:00,5.26192,5.26192,5.25899,5.26006,8000000.0
2009-07-16 14:28:00,5.25861,5.25994,5.25804,5.25994,11000000.0
2009-07-16 14:29:00,5.25763,5.25911,5.25763,5.2591,11000000.0
2009-07-16 14:30:00,5.25832,5.25912,5.25107,5.25198,14000000.0
2009-07-16 14:31:00,5.25224,5.25531,5.2511,5.25261,15000000.0
2009-07-16 14:32:00,5.25532,5.25636,5.25361,5.25548,9000000.0
2009-07-16 14:33:00,5.25571,5.25778,5.25472,5.2571,12000000.0
2009-07-16 14:34:00,5.25672,5.25672,5.25459,5.25603,12000000.0
2009-07-16 14:35:00,5.25669,5.25757,5.25581,5.2572,18000000.0
2009-07-16 14:36:00,5.25658,5.25782,5.25473,5.25782,12000000.0
2009-07-16 14:37:00,5.25726,5.25972,5.25648,5.25966,12000000.0
2009-07-16 14:38:00,5.26035,5.26035,5.25656,5.25884,24000000.0
2009-07-16 14:39:00,5.25845,5.25916,5.25675,5.25863,12000000.0
2009-07-16 14:40:00,5.25778,5.25853,5.2565,5.25852,15000000.0
2009-07-16 14:41:00,5.25764,5.25931,5.25764,5.2588,17000000.0
2009-07-16 14:42:00,5.25878,5.26095,5.25839,5.26095,15000000.0
2009-07-16 14:43:00,5.26104,5.26104,5.25941,5.26088,9000000.0
2009-07-16 14:44:00,5.26178,5.26227,5.25981,5.26024,7000000.0
2009-07-16 14:45:00,5.26076,5.26177,5.25864,5.25873,17000000.0
2009-07-16 14:46:00,5.26092,5.26165,5.26025,5.26132,14000000.0
2009-07-16 14:47:00,5.26221,5.26221,5.25983,5.26052,16000000.0
2009-07-16 14:48:00,5.26105,5.26309,5.26082,5.26263,12000000.0
2009-07-16 14:49:00,5.26254,5.26297,5.26053,5.26202,20000000.0
2009-07-16 14:50:00,5.26151,5.26249,5.26077,5.2615,12000000.0
2009-07-16 14:51:00,5.25928,5.2614,5.25894,5.261,12000000.0
2009-07-16 14:52:00,5.26199,5.26199,5.2599,5.26129,22000000.0
2009-07-16 14:53:00,5.26013,5.26166,5.25957,5.26065,17000000.0
2009-07-16 14:54:00,5.26066,5.26071,5.25907,5.25907,14000000.0
2009-07-16 14:55:00,5.261,5.26239,5.25971,5.26052,20000000.0
2009-07-16 14:56:00,5.26055,5.2618,5.25992,5.26148,22000000.0
2009-07-16 14:57:00,5.26282,5.26295,5.26032,5.26032,10000000.0
2009-07-16 14:58:00,5.26036,5.26149,5.2593,5.2609,17000000.0
2009-07-16 14:59:00,5.25974,5.26126,5.25872,5.26055,12000000.0
2009-07-16 15:00:00,5.25993,5.26099,5.25705,5.26003,14000000.0
2009-07-16 15:01:00,5.26136,5.26157,5.25853,5.25879,16000000.0
2009-07-16 15:02:00,5.25822,5.25934,5.25538,5.25718,13000000.0
2009-07-16 15:03:00,5.2571,5.25919,5.25684,5.25904,7000000.0
2009-07-16 15:04:00,5.25855,5.25973,5.25738,5.25973,12000000.0
2009-07-16 15:05:00,5.26042,5.26198,5.25883,5.26198,20000000.0
2009-07-16 15:06:00,5.26268,5.26343,5.26147,5.2623,9000000.0
2009-07-16 15:07:00,5.26245,5.26299,5.26049,5.26223,9000000.0
2009-07-16 15:08:00,5.26219,5.26232,5.26006,5.26033,14000000.0
2009-07-16 15:09:00,5.26115,5.26243,5.26069,5.26184,14000000.0
2009-07-16 15:10:00,5.26166,5.26234,5.26042,5.26143,15000000.0
2009-07-16 15:11:00,5.26063,5.26156,5.25982,5.26156,10000000.0
2009-07-16 15:12:00,5.26126,5.2615,5.26028,5.26126,10000000.0
2009-07-16 15:13:00,5.26131,5.2624,5.26008,5.2624,20000000.0
2009-07-16 15:14:00,5.26293,5.26293,5.26073,5.26073,10000000.0
2009-07-16 15:15:00,5.2617,5.26257,5.26052,5.26052,13000000.0
2009-07-16 15:16:00,5.26186,5.26438,5.26113,5.26438,11000000.0
2009-07-16 15:17:00,5.26172,5.26436,5.26157,5.26434,17000000.0
2009-07-16 15:18:00,5.26357,5.26368,5.26254,5.26341,11000000.0
2009-07-16 15:19:00,5.26239,5.26448,5.26239,5.26258,18000000.0
2009-07-16 15:20:00,5.26454,5.26644,5.26268,5.2661,14000000.0
2009-07-16 15:21:00,5.26729,5.26784,5.26534,5.26718,15000000.0
2009-07-16 15:22:00,5.26735,5.26739,5.2659,5.26681,8000000.0
2009-07-16 15:23:00,5.26607,5.2676,5.26558,5.26643,15000000.0
2009-07-16 15:24:00,5.26643,5.26856,5.26643,5.26751,12000000.0
2009-07-16 15:25:00,5.26882,5.26882,5.26633,5.2675,12000000.0
2009-07-16 15:26:00,5.26686,5.26794,5.26556,5.26629,15000000.0
2009-07-16 15:27:00,5.26684,5.26727,5.26502,5.26579,12000000.0
2009-07-16 15:28:00,5.26485,5.26653,5.26451,5.2659,12000000.0
2009-07-16 15:29:00,5.2658,5.26736,5.26535,5.26702,10000000.0
2009-07-16 15:30:00,5.26683,5.26736,5.26478,5.26736,12000000.0
2009-07-16 15:31:00,5.26737,5.26874,5.26614,5.26824,19000000.0
2009-07-16 15:32:00,5.26798,5.26798,5.26608,5.26692,7000000.0
2009-07-16 15:33:00,5.26703,5.26703,5.26534,5.26618,7000000.0
2009-07-16 15:34:00,5.26514,5.26654,5.26504,5.26508,12000000.0
2009-07-16 15:35:00,5.26536,5.26815,5.26536,5.26815,17000000.0
2009-07-16 15:36:00,5.26838,5.26838,5.26625,5.26813,11000000.0
2009-07-16 15:37:00,5.26653,5.267,5.26495,5.265,14000000.0
2009-07-16 15:38:00,5.26621,5.26702,5.265,5.26625,20000000.0
2009-07-16 15:39:00,5.265,5.26743,5.265,5.26628,8000000.0
2009-07-16 15:40:00,5.26462,5.26546,5.26317,5.2635,11000000.0
2009-07-16 15:41:00,5.26317,5.26442,5.26264,5.26334,10000000.0
2009-07-16 15:42:00,5.26336,5.26415,5.26262,5.26412,13000000.0
2009-07-16 15:43:00,5.26364,5.26531,5.26284,5.26482,14000000.0
2009-07-16 15:44:00,5.26573,5.26597,5.2636,5.26455,8000000.0
2009-07-16 15:45:00,5.26411,5.26455,5.26256,5.26309,10000000.0
2009-07-16 15:46:00,5.26366,5.26487,5.26243,5.26455,12000000.0
2009-07-16 15:47:00,5.26421,5.26574,5.26347,5.26574,18000000.0
2009-07-16 15:48:00,5.26468,5.2651,5.26344,5.26412,9000000.0
2009-07-16 15:49:00,5.26491,5.26491,5.26373,5.26424,14000000.0
2009-07-16 15:50:00,5.26487,5.26487,5.26186,5.26295,18000000.0
2009-07-16 15:51:00,5.26233,5.26283,5.26079,5.26201,8000000.0
2009-07-16 15:52:00,5.26126,5.2617,5.26016,5.2617,11000000.0
2009-07-16 15:53:00,5.26199,5.26199,5.26042,5.26185,15000000.0
2009-07-16 15:54:00,5.26235,5.26435,5.26182,5.26397,9000000.0
2009-07-16 15:55:00,5.26252,5.26382,5.26252,5.26262,9000000.0
2009-07-16 15:56:00,5.26475,5.26486,5.26358,5.26441,11000000.0
2009-07-16 15:57:00,5.26388,5.26551,5.26306,5.26506,15000000.0
2009-07-16 15:58:00,5.26365,5.26558,5.26247,5.26452,13000000.0
2009-07-16 15:59:00,5.26304,5.26346,5.26155,5.2623,15000000.0
2009-07-16 16:00:00,5.26455,5.26639,5.26294,5.26639,11000000.0
2009-07-16 16:01:00,5.26819,5.26997,5.26631,5.26997,14000000.0
2009-07-16 16:02:00,5.27117,5.27252,5.26871,5.27252,11000000.0
2009-07-16 16:03:00,5.2705,5.27256,5.27022,5.27152,8000000.0
2009-07-16 16:04:00,5.27044,5.27249,5.27016,5.27205,8000000.0
2009-07-16 16:05:00,5.27197,5.27197,5.27011,5.27138,8000000.0
2009-07-16 16:06:00,5.27132,5.27347,5.26988,5.27336,16000000.0
2009-07-16 16:07:00,5.27304,5.27373,5.27088,5.27192,18000000.0
2009-07-16 16:08:00,5.27098,5.27278,5.27042,5.27268,14000000.0
2009-07-16 16:09:00,5.27192,5.27255,5.27041,5.27173,12000000.0
2009-07-16 16:10:00,5.27182,5.27202,5.27019,5.27085,10000000.0
2009-07-16 16:11:00,5.27231,5.27241,5.27003,5.27172,13000000.0
2009-07-16 16:12:00,5.2727,5.2727,5.27042,5.27221,16000000.0
2009-07-16 16:13:00,5.27282,5.27461,5.27282,5.27461,7000000.0
2009-07-16 16:14:00,5.27568,5.2758,5.2716,5.27345,16000000.0
2009-07-16 16:15:00,5.27338,5.27462,5.27178,5.27303,15000000.0
2009-07-16 16:16:00,5.27285,5.2731,5.27008,5.27073,17000000.0
2009-07-16 16:17:00,5.27231,5.27231,5.26987,5.27099,10000000.0
2009-07-16 16:18:00,5.27037,5.27123,5.26974,5.27098,10000000.0
2009-07-16 16:19:00,5.27026,5.2728,5.27026,5.272,12000000.0
2009-07-16 16:20:00,5.27299,5.27335,5.27083,5.27156,11000000.0
2009-07-16 16:21:00,5.26998,5.27215,5.26925,5.27002,8000000.0
2009-07-16 16:22:00,5.27106,5.27192,5.26975,5.27155,16000000.0
2009-07-16 16:23:00,5.27055,5.27055,5.2684,5.26919,11000000.0
2009-07-16 16:24:00,5.27007,5.2704,5.26824,5.2695,14000000.0
2009-07-16 16:25:00,5.26981,5.27035,5.26844,5.27035,13000000.0
2009-07-16 16:26:00,5.26992,5.26992,5.26738,5.26842,16000000.0
2009-07-16 16:27:00,5.26897,5.26897,5.26653,5.26834,20000000.0
2009-07-16 16:28:00,5.26664,5.2698,5.26664,5.26842,12000000.0
2009-07-16 16:29:00,5.26959,5.26979,5.26832,5.2688,13000000.0
2009-07-16 16:30:00,5.26855,5.2694,5.26711,5.26886,17000000.0
2009-07-16 16:31:00,5.26867,5.26907,5.26663,5.26856,13000000.0
2009-07-16 16:32:00,5.26798,5.2691,5.26734,5.26798,10000000.0
2009-07-16 16:33:00,5.26845,5.26861,5.26727,5.26728,15000000.0
2009-07-16 16:34:00,5.2689,5.26931,5.26791,5.26912,9000000.0
2009-07-16 16:35:00,5.26937,5.26937,5.26618,5.26618,18000000.0
2009-07-16 16:36:00,5.26645,5.26773,5.26645,5.26768,8000000.0
2009-07-16 16:37:00,5.26759,5.26836,5.2667,5.26829,22000000.0
2009-07-16 16:38:00,5.26817,5.26843,5.2664,5.26781,14000000.0
2009-07-16 16:39:00,5.26746,5.26962,5.26719,5.26871,14000000.0
2009-07-16 16:40:00,5.27088,5.27123,5.26879,5.27077,17000000.0
2009-07-16 16:41:00,5.27087,5.27097,5.26971,5.27097,9000000.0
2009-07-16 16:42:00,5.27094,5.27094,5.26926,5.27081,13000000.0
2009-07-16 16:43:00,5.27041,5.27072,5.26884,5.27001,13000000.0
2009-07-16 16:44:00,5.27063,5.27065,5.2691,5.27032,11000000.0
2009-07-16 16:45:00,5.26928,5.271,5.26924,5.26924,18000000.0
2009-07-16 16:46:00,5.27088,5.27088,5.26868,5.26927,11000000.0
2009-07-16 16:47:00,5.27022,5.27038,5.26791,5.27004,15000000.0
2009-07-16 16:48:00,5.27073,5.27087,5.26994,5.27022,7000000.0
2009-07-16 16:49:00,5.27039,5.27151,5.26881,5.26956,16000000.0
2009-07-16 16:50:00,5.27006,5.27087,5.26923,5.27079,9000000.0
2009-07-16 16:51:00,5.27076,5.27133,5.26872,5.27059,22000000.0
2009-07-16 16:52:00,5.26999,5.27114,5.26933,5.27114,11000000.0
2009-07-16 16:53:00,5.26975,5.27101,5.26883,5.26982,12000000.0
2009-07-16 16:54:00,5.27063,5.27063,5.26797,5.26918,17000000.0
2009-07-16 16:55:00,5.2693,5.26971,5.26786,5.26786,15000000.0
2009-07-16 16:56:00,5.26822,5.26967,5.2678,5.26967,11000000.0
2009-07-16 16:57:00,5.26707,5.26915,5.26665,5.26747,8000000.0
2009-07-16 16:58:00,5.26822,5.26836,5.26674,5.26721,12000000.0
2009-07-16 16:59:00,5.26796,5.26945,5.26638,5.26945,15000000.0
2009-07-16 17:00:00,5.26943,5.26964,5.26843,5.26913,10000000.0
2009-07-16 17:01:00,5.2686,5.26986,5.26773,5.26817,10000000.0
2009-07-16 17:02:00,5.26806,5.26844,5.26577,5.26662,8000000.0
2009-07-16 17:03:00,5.26685,5.26736,5.26591,5.26736,11000000.0
2009-07-16 17:04:00,5.26677,5.2673,5.26531,5.26531,10000000.0
2009-07-16 17:05:00,5.26749,5.26749,5.26503,5.26582,18000000.0
2009-07-16 17:06:00,5.2663,5.2663,5.26427,5.26459,9000000.0
2009-07-16 17:07:00,5.26417,5.26601,5.26307,5.26517,20000000.0
2009-07-16 17:08:00,5.26428,5.26614,5.26428,5.26614,11000000.0
2009-07-16 17:09:00,5.26619,5.2669,5.26454,5.2669,14000000.0
2009-07-16 17:10:00,5.26733,5.26825,5.26627,5.26786,10000000.0
2009-07-16 17:11:00,5.26934,5.26982,5.26766,5.26843,12000000.0
2009-07-16 17:12:00,5.26924,5.26927,5.26775,5.26778,7000000.0
2009-07-16 17:13:00,5.26915,5.26915,5.26675,5.26679,13000000.0
2009-07-16 17:14:00,5.26775,5.26862,5.26659,5.26814,13000000.0
2009-07-16 17:15:00,5.26844,5.26848,5.26639,5.26843,12000000.0
2009-07-16 17:16:00,5.26792,5.26974,5.26668,5.26974,13000000.0
2009-07-16 17:17:00,5.26951,5.2705,5.26826,5.2696,12000000.0
2009-07-16 17:18:00,5.26961,5.27092,5.26889,5.26972,15000000.0
2009-07-16 17:19:00,5.26964,5.27055,5.26921,5.27041,10000000.0
2009-07-16 17:20:00,5.26903,5.27027,5.26764,5.26939,13000000.0
2009-07-16 17:21:00,5.26972,5.2699,5.26817,5.2699,17000000.0
2009-07-16 17:22:00,5.2698,5.26994,5.26815,5.26935,15000000.0
2009-07-16 17:23:00,5.26938,5.27016,5.26884,5.26985,10000000.0
2009-07-16 17:24:00,5.26943,5.26957,5.26764,5.26893,17000000.0
2009-07-16 17:25:00,5.2691,5.26953,5.26889,5.26917,11000000.0
2009-07-16 17:26:00,5.26971,5.27065,5.26857,5.27057,12000000.0
2009-07-16 17:27:00,5.27048,5.27062,5.2696,5.27011,9000000.0
2009-07-16 17:28:00,5.27064,5.27064,5.26859,5.27018,16000000.0
2009-07-16 17:29:00,5.27088,5.27132,5.26928,5.27131,9000000.0
2009-07-16 17:30:00,5.2706,5.27106,5.26938,5.27082,11000000.0
2009-07-16 17:31:00,5.27156,5.27226,5.27048,5.27137,13000000.0
2009-07-16 17:32:00,5.27132,5.27238,5.27059,5.27188,13000000.0
2009-07-16 17:33:00,5.27279,5.27336,5.27169,5.27336,11000000.0
2009-07-16 17:34:00,5.27355,5.27355,5.27157,5.2722,12000000.0
2009-07-16 17:35:00,5.27242,5.27344,5.27141,5.27227,13000000.0
2009-07-16 17:36:00,5.2731,5.27365,5.27216,5.27365,14000000.0
2009-07-16 17:37:00,5.27376,5.27376,5.27121,5.27284,10000000.0
2009-07-16 17:38:00,5.2726,5.27261,5.27096,5.27103,7000000.0
2009-07-16 17:39:00,5.27129,5.2713,5.26918,5.27047,16000000.0
2009-07-16 17:40:00,5.2697,5.27013,5.26859,5.2701,17000000.0
2009-07-16 17:41:00,5.27031,5.27031,5.2684,5.26924,16000000.0
2009-07-16 17:42:00,5.26901,5.27045,5.2689,5.26992,16000000.0
2009-07-16 17:43:00,5.26957,5.27177,5.26922,5.27177,17000000.0
2009-07-16 17:44:00,5.27096,5.27249,5.27096,5.27249,8000000.0
2009-07-16 17:45:00,5.2721,5.27255,5.27113,5.27151,11000000.0
2009-07-16 17:46:00,5.2713,5.27131,5.26929,5.27101,9000000.0
2009-07-16 17:47:00,5.2704,5.27122,5.26961,5.27092,19000000.0
2009-07-16 17:48:00,5.27093,5.27162,5.26955,5.27113,16000000.0
2009-07-16 17:49:00,5.27191,5.27234,5.27049,5.27177,15000000.0
2009-07-16 17:50:00,5.27226,5.2727,5.27057,5.27057,11000000.0
2009-07-16 17:51:00,5.27127,5.27137,5.27018,5.2705,9000000.0
2009-07-16 17:52:00,5.27062,5.2713,5.26964,5.2713,11000000.0
2009-07-16 17:53:00,5.27145,5.27148,5.26976,5.27028,9000000.0
2009-07-16 17:54:00,5.27033,5.27139,5.26981,5.2712,10000000.0
2009-07-16 17:55:00,5.27083,5.27083,5.26957,5.27052,10000000.0
2009-07-16 17:56:00,5.27065,5.27065,5.26812,5.2696,16000000.0
2009-07-16 17:57:00,5.26994,5.27029,5.2683,5.26931,14000000.0
2009-07-16 17:58:00,5.26865,5.26946,5.26741,5.26848,24000000.0
2009-07-16 17:59:00,5.26781,5.26906,5.26745,5.26898,11000000.0
2009-07-16 18:00:00,5.26912,5.26925,5.26788,5.26788,10000000.0
2009-07-16 18:01:00,5.26815,5.26868,5.26713,5.26821,14000000.0
2009-07-16 18:02:00,5.26668,5.2684,5.26668,5.26827,12000000.0
2009-07-16 18:03:00,5.26875,5.26902,5.26721,5.26755,17000000.0
2009-07-16 18:04:00,5.26847,5.26873,5.26672,5.26707,15000000.0
2009-07-16 18:05:00,5.26593,5.26877,5.26593,5.26877,15000000.0
2009-07-16 18:06:00,5.26782,5.26856,5.26729,5.26846,15000000.0
2009-07-16 18:07:00,5.26862,5.26896,5.26719,5.26828,16000000.0
2009-07-16 18:08:00,5.26801,5.26857,5.2669,5.26711,16000000.0
2009-07-16 18:09:00,5.26847,5.26847,5.26655,5.26737,12000000.0
2009-07-16 18:10:00,5.26784,5.26882,5.26662,5.26809,17000000.0
2009-07-16 18:11:00,5.26851,5.26878,5.26688,5.26805,16000000.0
2009-07-16 18:12:00,5.26818,5.26818,5.26678,5.268,13000000.0
2009-07-16 18:13:00,5.26821,5.26897,5.26724,5.26727,17000000.0
2009-07-16 18:14:00,5.26696,5.26911,5.26683,5.26838,13000000.0
2009-07-16 18:15:00,5.26914,5.26954,5.26775,5.26821,13000000.0
2009-07-16 18:16:00,5.26894,5.26967,5.26829,5.26908,15000000.0
2009-07-16 18:17:00,5.26983,5.27118,5.26888,5.27118,16000000.0
2009-07-16 18:18:00,5.27084,5.27121,5.26963,5.26979,18000000.0
2009-07-16 18:19:00,5.27083,5.27097,5.26908,5.26979,12000000.0
2009-07-16 18:20:00,5.26946,5.27082,5.26893,5.26993,16000000.0
2009-07-16 18:21:00,5.2696,5.27066,5.26818,5.26946,19000000.0
2009-07-16 18:22:00,5.26923,5.2704,5.26864,5.26935,20000000.0
2009-07-16 18:23:00,5.26881,5.26909,5.26746,5.26836,16000000.0
2009-07-16 18:24:00,5.2687,5.26947,5.26788,5.26806,14000000.0
2009-07-16 18:25:00,5.26922,5.26922,5.26698,5.26712,18000000.0
2009-07-16 18:26:00,5.26756,5.26786,5.26683,5.26773,9000000.0
2009-07-16 18:27:00,5.26766,5.26804,5.26596,5.26746,16000000.0
2009-07-16 18:28:00,5.26783,5.26817,5.26705,5.26758,11000000.0
2009-07-16 18:29:00,5.26714,5.26795,5.26608,5.26608,15000000.0
2009-07-16 18:30:00,5.2663,5.26834,5.2663,5.26759,14000000.0
2009-07-16 18:31:00,5.26778,5.26813,5.26692,5.26745,19000000.0
2009-07-16 18:32:00,5.26786,5.26786,5.26527,5.26637,13000000.0
2009-07-16 18:33:00,5.26528,5.26606,5.26442,5.26503,13000000.0
2009-07-16 18:34:00,5.26606,5.26606,5.26515,5.26532,9000000.0
2009-07-16 18:35:00,5.2657,5.26649,5.26431,5.2663,14000000.0
2009-07-16 18:36:00,5.26522,5.26628,5.26462,5.26476,12000000.0
2009-07-16 18:37:00,5.26549,5.26736,5.265,5.265,13000000.0
2009-07-16 18:38:00,5.26637,5.26637,5.26416,5.26504,17000000.0
2009-07-16 18:39:00,5.26429,5.2663,5.26414,5.2648,18000000.0
2009-07-16 18:40:00,5.26535,5.26688,5.26448,5.26463,14000000.0
2009-07-16 18:41:00,5.26513,5.2667,5.26405,5.26468,18000000.0
2009-07-16 18:42:00,5.26516,5.26552,5.26409,5.26549,14000000.0
2009-07-16 18:43:00,5.26591,5.26621,5.26496,5.26496,14000000.0
2009-07-16 18:44:00,5.26563,5.26623,5.26477,5.26477,12000000.0
2009-07-16 18:45:00,5.26601,5.26605,5.26442,5.26577,17000000.0
2009-07-16 18:46:00,5.26535,5.26593,5.26458,5.26485,15000000.0
2009-07-16 18:47:00,5.26488,5.26654,5.2645,5.26541,16000000.0
2009-07-16 18:48:00,5.26494,5.26764,5.26494,5.2668,11000000.0
2009-07-16 18:49:00,5.26629,5.26629,5.2651,5.2653,8000000.0
2009-07-16 18:50:00,5.26515,5.26674,5.26454,5.26458,16000000.0
2009-07-16 18:51:00,5.26406,5.26571,5.26386,5.26402,19000000.0
2009-07-16 18:52:00,5.26425,5.26527,5.26356,5.26527,10000000.0
2009-07-16 18:53:00,5.26515,5.26515,5.26424,5.26476,10000000.0
2009-07-16 18:54:00,5.26466,5.26557,5.26384,5.26549,11000000.0
2009-07-16 18:55:00,5.26644,5.26692,5.26569,5.26569,8000000.0
2009-07-16 18:56:00,5.26711,5.26761,5.26528,5.26725,16000000.0
2009-07-16 18:57:00,5.26722,5.26766,5.26574,5.26766,8000000.0
2009-07-16 18:58:00,5.26777,5.26839,5.26656,5.26839,13000000.0
2009-07-16 18:59:00,5.26828,5.26854,5.26722,5.26809,17000000.0
2009-07-16 19:00:00,5.26862,5.26862,5.26614,5.26767,13000000.0
2009-07-16 19:01:00,5.26717,5.26824,5.26643,5.26732,12000000.0
2009-07-16 19:02:00,5.26651,5.26737,5.266,5.26651,16000000.0
2009-07-16 19:03:00,5.26739,5.26749,5.26547,5.26588,17000000.0
2009-07-16 19:04:00,5.26663,5.26745,5.26624,5.26659,12000000.0
2009-07-16 19:05:00,5.2677,5.26928,5.26704,5.26928,17000000.0
2009-07-16 19:06:00,5.26966,5.26991,5.26833,5.26976,7000000.0
2009-07-16 19:07:00,5.27009,5.27069,5.2688,5.26995,20000000.0
2009-07-16 19:08:00,5.27016,5.27092,5.26917,5.26992,21000000.0
2009-07-16 19:09:00,5.26907,5.27109,5.26907,5.27109,16000000.0
2009-07-16 19:10:00,5.27033,5.27114,5.26928,5.26989,14000000.0
2009-07-16 19:11:00,5.27002,5.27107,5.26949,5.26953,12000000.0
2009-07-16 19:12:00,5.26982,5.27062,5.26919,5.27048,18000000.0
2009-07-16 19:13:00,5.27063,5.2707,5.26924,5.27035,14000000.0
2009-07-16 19:14:00,5.27036,5.27036,5.26909,5.26984,18000000.0
2009-07-16 19:15:00,5.27023,5.27044,5.26947,5.27028,9000000.0
2009-07-16 19:16:00,5.26919,5.27082,5.26913,5.26913,12000000.0
2009-07-16 19:17:00,5.27028,5.27139,5.26993,5.27093,14000000.0
2009-07-16 19:18:00,5.27111,5.27164,5.26959,5.27161,16000000.0
2009-07-16 19:19:00,5.27046,5.27107,5.27011,5.27058,7000000.0
2009-07-16 19:20:00,5.2712,5.2712,5.26877,5.26963,8000000.0
2009-07-16 19:21:00,5.27082,5.27115,5.26929,5.26969,18000000.0
2009-07-16 19:22:00,5.27093,5.27093,5.26983,5.26985,9000000.0
2009-07-16 19:23:00,5.27102,5.27123,5.26901,5.26901,10000000.0
2009-07-16 19:24:00,5.26919,5.27116,5.26919,5.27061,11000000.0
2009-07-16 19:25:00,5.26939,5.27043,5.2691,5.26968,17000000.0
2009-07-16 19:26:00,5.27077,5.27077,5.26892,5.26971,11000000.0
2009-07-16 19:27:00,5.27123,5.27145,5.26932,5.27052,13000000.0
2009-07-16 19:28:00,5.27149,5.27159,5.27002,5.27078,10000000.0
2009-07-16 19:29:00,5.27191,5.27191,5.26981,5.26981,11000000.0
2009-07-16 19:30:00,5.27091,5.27145,5.26987,5.27145,12000000.0
2009-07-16 19:31:00,5.2713,5.2713,5.27022,5.27022,8000000.0
2009-07-16 19:32:00,5.27037,5.27095,5.26943,5.2708,11000000.0
2009-07-16 19:33:00,5.2705,5.27131,5.26912,5.2698,13000000.0
2009-07-16 19:34:00,5.27127,5.27127,5.26931,5.27042,12000000.0
2009-07-16 19:35:00,5.26903,5.27036,5.26856,5.26998,13000000.0
2009-07-16 19:36:00,5.26938,5.27054,5.26897,5.2694,12000000.0
2009-07-16 19:37:00,5.2695,5.27065,5.26919,5.27011,8000000.0
2009-07-16 19:38:00,5.27059,5.27117,5.2699,5.27117,20000000.0
2009-07-16 19:39:00,5.27066,5.27077,5.2693,5.26947,11000000.0
2009-07-16 19:40:00,5.27044,5.27044,5.26887,5.26959,11000000.0
2009-07-16 19:41:00,5.26833,5.26933,5.26758,5.26808,9000000.0
2009-07-16 19:42:00,5.26918,5.26961,5.26849,5.2692,10000000.0
2009-07-16 19:43:00,5.26885,5.26929,5.26694,5.26802,14000000.0
2009-07-16 19:44:00,5.26762,5.26994,5.2671,5.2683,15000000.0
2009-07-16 19:45:00,5.26773,5.26798,5.26649,5.26722,12000000.0
2009-07-16 19:46:00,5.26718,5.2687,5.26668,5.26668,11000000.0
2009-07-16 19:47:00,5.2675,5.26837,5.26694,5.26837,10000000.0
2009-07-16 19:48:00,5.26595,5.26766,5.26595,5.26766,9000000.0
2009-07-16 19:49:00,5.26761,5.26797,5.26658,5.26695,16000000.0
2009-07-16 19:50:00,5.26872,5.26872,5.26728,5.2676,10000000.0
2009-07-16 19:51:00,5.26766,5.26903,5.26743,5.2689,11000000.0
2009-07-16 19:52:00,5.2679,5.2679,5.26538,5.26694,19000000.0
2009-07-16 19:53:00,5.26671,5.26724,5.26399,5.26598,19000000.0
2009-07-16 19:54:00,5.26601,5.26626,5.26475,5.2659,14000000.0
2009-07-16 19:55:00,5.26583,5.26667,5.26469,5.26596,16000000.0
2009-07-16 19:56:00,5.26561,5.2665,5.26497,5.2657,12000000.0
2009-07-16 19:57:00,5.26538,5.26667,5.26503,5.26503,14000000.0
2009-07-16 19:58:00,5.26659,5.26749,5.26519,5.26718,13000000.0
2009-07-16 19:59:00,5.26537,5.26657,5.26478,5.26602,10000000.0
2009-07-16 20:00:00,5.26582,5.26587,5.26399,5.2646,15000000.0
2009-07-16 20:01:00,5.26553,5.26605,5.26431,5.26582,14000000.0
2009-07-16 20:02:00,5.26451,5.26532,5.264,5.26439,8000000.0
2009-07-16 20:03:00,5.26528,5.26528,5.26354,5.26433,13000000.0
2009-07-16 20:04:00,5.2658,5.2659,5.26452,5.2659,12000000.0
2009-07-16 20:05:00,5.26443,5.26512,5.26255,5.26512,11000000.0
2009-07-16 20:06:00,5.2645,5.26535,5.26372,5.26409,10000000.0
2009-07-16 20:07:00,5.26483,5.26555,5.26398,5.26555,13000000.0
2009-07-16 20:08:00,5.2638,5.26519,5.26338,5.26463,16000000.0
2009-07-16 20:09:00,5.2638,5.26547,5.26279,5.26397,17000000.0
2009-07-16 20:10:00,5.26461,5.26476,5.26248,5.26262,10000000.0
2009-07-16 20:11:00,5.26192,5.26384,5.26192,5.26282,13000000.0
2009-07-16 20:12:00,5.26253,5.2645,5.26164,5.26167,15000000.0
2009-07-16 20:13:00,5.26123,5.26226,5.25985,5.25985,13000000.0
2009-07-16 20:14:00,5.26122,5.26122,5.2601,5.26022,8000000.0
2009-07-16 20:15:00,5.25939,5.26022,5.25791,5.25791,10000000.0
2009-07-16 20:16:00,5.25896,5.25935,5.25792,5.25836,14000000.0
2009-07-16 20:17:00,5.25797,5.26065,5.25797,5.26065,13000000.0
2009-07-16 20:18:00,5.26089,5.26103,5.26002,5.26089,7000000.0
2009-07-16 20:19:00,5.26044,5.26129,5.25989,5.26005,11000000.0
2009-07-16 20:20:00,5.26041,5.26107,5.25945,5.26008,19000000.0
2009-07-16 20:21:00,5.2594,5.25994,5.25821,5.25963,11000000.0
2009-07-16 20:22:00,5.25885,5.25895,5.25768,5.25768,11000000.0
2009-07-16 20:23:00,5.25893,5.25896,5.25724,5.25827,13000000.0
2009-07-16 20:24:00,5.25921,5.25921,5.25733,5.25804,9000000.0
2009-07-16 20:25:00,5.25833,5.25856,5.25637,5.25856,18000000.0
2009-07-16 20:26:00,5.25716,5.258,5.25659,5.25792,7000000.0
2009-07-16 20:27:00,5.25684,5.25732,5.25613,5.25717,9000000.0
2009-07-16 20:28:00,5.25721,5.25721,5.2557,5.25665,13000000.0
2009-07-16 20:29:00,5.25721,5.25721,5.25538,5.25538,14000000.0
2009-07-16 20:30:00,5.2567,5.25706,5.25574,5.25623,16000000.0
2009-07-16 20:31:00,5.25628,5.25727,5.25512,5.25688,22000000.0
2009-07-16 20:32:00,5.25519,5.25674,5.25473,5.25618,12000000.0
2009-07-16 20:33:00,5.25662,5.25766,5.25616,5.25712,13000000.0
2009-07-16 20:34:00,5.25633,5.25668,5.25581,5.2564,15000000.0
2009-07-16 20:35:00,5.25664,5.25857,5.25664,5.2573,16000000.0
2009-07-16 20:36:00,5.25708,5.25769,5.25606,5.25753,15000000.0
2009-07-16 20:37:00,5.25578,5.25732,5.25538,5.25564,14000000.0
2009-07-16 20:38:00,5.25705,5.25799,5.2556,5.25774,13000000.0
2009-07-16 20:39:00,5.25756,5.25796,5.25537,5.25635,18000000.0
2009-07-16 20:40:00,5.25723,5.25844,5.25569,5.2573,14000000.0
2009-07-16 20:41:00,5.25798,5.25919,5.25751,5.25884,18000000.0
2009-07-16 20:42:00,5.25897,5.25936,5.25805,5.25932,12000000.0
2009-07-16 20:43:00,5.25816,5.25912,5.25675,5.25781,18000000.0
2009-07-16 20:44:00,5.25754,5.25806,5.25672,5.25746,18000000.0
2009-07-16 20:45:00,5.25823,5.25866,5.25761,5.25866,11000000.0
2009-07-16 20:46:00,5.25882,5.25898,5.25745,5.25812,18000000.0
2009-07-16 20:47:00,5.25721,5.25868,5.25721,5.25782,20000000.0
2009-07-16 20:48:00,5.25772,5.25866,5.25619,5.25679,17000000.0
2009-07-16 20:49:00,5.25735,5.2577,5.25522,5.25646,16000000.0
2009-07-16 20:50:00,5.25624,5.25731,5.25587,5.25676,8000000.0
2009-07-16 20:51:00,5.25806,5.25806,5.25623,5.25666,8000000.0
2009-07-16 20:52:00,5.25606,5.25806,5.25558,5.25617,12000000.0
2009-07-16 20:53:00,5.25587,5.25696,5.255,5.25652,16000000.0
2009-07-16 20:54:00,5.25642,5.25648,5.25478,5.25625,15000000.0
2009-07-16 20:55:00,5.256,5.25715,5.25533,5.25715,16000000.0
2009-07-16 20:56:00,5.25741,5.25741,5.25596,5.25652,7000000.0
2009-07-16 20:57:00,5.25588,5.25809,5.25585,5.25809,14000000.0
2009-07-16 20:58:00,5.25737,5.25761,5.25636,5.25672,10000000.0
2009-07-16 20:59:00,5.25631,5.25683,5.25535,5.25673,11000000.0
2009-07-16 21:00:00,5.2558,5.25782,5.25572,5.25748,14000000.0
2009-07-16 21:01:00,5.25735,5.25849,5.25661,5.2578,12000000.0
2009-07-16 21:02:00,5.25764,5.2587,5.25712,5.25842,17000000.0
2009-07-16 21:03:00,5.25888,5.25891,5.25698,5.25698,11000000.0
2009-07-16 21:04:00,5.25727,5.25806,5.25673,5.25766,10000000.0
2009-07-16 21:05:00,5.25846,5.25903,5.25767,5.2587,8000000.0
2009-07-16 21:06:00,5.25875,5.26027,5.25807,5.25955,13000000.0
2009-07-16 21:07:00,5.25865,5.26049,5.25845,5.26019,14000000.0
2009-07-16 21:08:00,5.25977,5.25977,5.25789,5.25789,8000000.0
2009-07-16 21:09:00,5.25828,5.25988,5.25785,5.25866,13000000.0
2009-07-16 21:10:00,5.25939,5.25988,5.25816,5.2596,17000000.0
2009-07-16 21:11:00,5.25887,5.25944,5.25809,5.25862,15000000.0
2009-07-16 21:12:00,5.25949,5.25986,5.2587,5.25877,11000000.0
2009-07-16 21:13:00,5.25901,5.25965,5.25804,5.25879,12000000.0
2009-07-16 21:14:00,5.25894,5.25908,5.25769,5.25787,14000000.0
2009-07-16 21:15:00,5.25936,5.25964,5.25781,5.25926,13000000.0
2009-07-16 21:16:00,5.25911,5.25911,5.25801,5.25845,12000000.0
2009-07-16 21:17:00,5.25914,5.25945,5.25831,5.25871,16000000.0
2009-07-16 21:18:00,5.25844,5.25953,5.25782,5.25953,15000000.0
2009-07-16 21:19:00,5.25875,5.25972,5.2581,5.25972,15000000.0
2009-07-16 21:20:00,5.25942,5.25955,5.25831,5.25945,8000000.0
2009-07-16 21:21:00,5.25823,5.26014,5.25799,5.25962,17000000.0
2009-07-16 21:22:00,5.2599,5.26031,5.25897,5.2599,11000000.0
2009-07-16 21:23:00,5.25977,5.25992,5.25864,5.25992,23000000.0
2009-07-16 21:24:00,5.25939,5.25989,5.25887,5.25967,13000000.0
2009-07-16 21:25:00,5.26024,5.26051,5.25904,5.2591,15000000.0
2009-07-16 21:26:00,5.26088,5.26145,5.2597,5.2613,10000000.0
2009-07-16 21:27:00,5.2598,5.26042,5.25938,5.26042,10000000.0
2009-07-16 21:28:00,5.26139,5.26179,5.26019,5.26109,13000000.0
2009-07-16 21:29:00,5.26008,5.26131,5.25944,5.26131,10000000.0
2009-07-16 21:30:00,5.26159,5.26159,5.25947,5.261,16000000.0
2009-07-16 21:31:00,5.26022,5.26152,5.25956,5.26084,18000000.0
2009-07-16 21:32:00,5.26132,5.26132,5.26009,5.26126,15000000.0
2009-07-16 21:33:00,5.26117,5.26117,5.25924,5.25924,13000000.0
2009-07-16 21:34:00,5.26064,5.26072,5.2596,5.2604,9000000.0
2009-07-16 21:35:00,5.26059,5.26104,5.25895,5.26015,8000000.0
2009-07-16 21:36:00,5.25949,5.26098,5.25949,5.26083,18000000.0
2009-07-16 21:37:00,5.26001,5.26078,5.25875,5.26077,22000000.0
2009-07-16 21:38:00,5.26038,5.26038,5.25853,5.25914,9000000.0
2009-07-16 21:39:00,5.25932,5.25964,5.25781,5.2585,11000000.0
2009-07-16 21:40:00,5.25833,5.2592,5.25637,5.2571,19000000.0
2009-07-16 21:41:00,5.25647,5.25712,5.25568,5.25674,12000000.0
2009-07-16 21:42:00,5.25584,5.25629,5.25505,5.25505,11000000.0
2009-07-16 21:43:00,5.25611,5.2565,5.2548,5.25638,14000000.0
2009-07-16 21:44:00,5.25558,5.25684,5.25447,5.25552,13000000.0
2009-07-16 21:45:00,5.25589,5.25595,5.25433,5.25542,12000000.0
2009-07-16 21:46:00,5.25635,5.25699,5.25551,5.25645,14000000.0
2009-07-16 21:47:00,5.25699,5.25699,5.25548,5.25631,17000000.0
2009-07-16 21:48:00,5.25642,5.25732,5.25575,5.25715,16000000.0
2009-07-16 21:49:00,5.25649,5.25801,5.25649,5.25716,14000000.0
2009-07-16 21:50:00,5.25743,5.25802,5.25644,5.25769,13000000.0
2009-07-16 21:51:00,5.2575,5.25834,5.25681,5.25834,14000000.0
2009-07-16 21:52:00,5.258,5.25878,5.25656,5.25845,17000000.0
2009-07-16 21:53:00,5.25666,5.25953,5.25666,5.25805,27000000.0
2009-07-16 21:54:00,5.25828,5.25934,5.25811,5.25913,10000000.0
2009-07-16 21:55:00,5.25762,5.25965,5.25756,5.25866,8000000.0
2009-07-16 21:56:00,5.25862,5.25993,5.25828,5.25993,16000000.0
2009-07-16 21:57:00,5.25874,5.25979,5.25781,5.25781,18000000.0
2009-07-16 21:58:00,5.25871,5.2593,5.25811,5.2593,18000000.0
2009-07-16 21:59:00,5.25887,5.25912,5.25706,5.25761,17000000.0
2009-07-16 22:00:00,5.25869,5.25881,5.25741,5.25741,9000000.0
2009-07-16 22:01:00,5.25828,5.25935,5.25783,5.25935,22000000.0
2009-07-16 22:02:00,5.25888,5.25957,5.25805,5.25897,11000000.0
2009-07-16 22:03:00,5.2598,5.26024,5.25879,5.2594,16000000.0
2009-07-16 22:04:00,5.25914,5.26097,5.25914,5.26037,12000000.0
2009-07-16 22:05:00,5.25993,5.2605,5.25941,5.26015,7000000.0
2009-07-16 22:06:00,5.25966,5.26037,5.25785,5.25817,15000000.0
2009-07-16 22:07:00,5.25875,5.25947,5.25777,5.25899,19000000.0
2009-07-16 22:08:00,5.25749,5.25914,5.25749,5.25875,11000000.0
2009-07-16 22:09:00,5.25846,5.25862,5.25735,5.25824,10000000.0
2009-07-16 22:10:00,5.25753,5.25805,5.25701,5.25765,10000000.0
2009-07-16 22:11:00,5.2578,5.25824,5.25618,5.25678,18000000.0
2009-07-16 22:12:00,5.25688,5.25836,5.25663,5.25758,11000000.0
2009-07-16 22:13:00,5.25844,5.25879,5.25803,5.25879,14000000.0
2009-07-16 22:14:00,5.25677,5.2589,5.25677,5.2589,24000000.0
2009-07-16 22:15:00,5.25844,5.25847,5.2569,5.25702,13000000.0
2009-07-16 22:16:00,5.25661,5.25689,5.25552,5.25663,13000000.0
2009-07-16 22:17:00,5.25597,5.25704,5.25582,5.25695,8000000.0
2009-07-16 22:18:00,5.25542,5.25684,5.25541,5.25578,13000000.0
2009-07-16 22:19:00,5.25619,5.25673,5.25554,5.25588,14000000.0
2009-07-16 22:20:00,5.25758,5.2596,5.2567,5.2567,21000000.0
2009-07-16 22:21:00,5.25643,5.25734,5.25558,5.25646,13000000.0
2009-07-16 22:22:00,5.2568,5.25693,5.25532,5.25542,12000000.0
2009-07-16 22:23:00,5.25608,5.25749,5.25541,5.25736,18000000.0
2009-07-16 22:24:00,5.25587,5.25732,5.25587,5.25732,14000000.0
2009-07-16 22:25:00,5.25697,5.25697,5.25557,5.25622,13000000.0
2009-07-16 22:26:00,5.25563,5.25671,5.25503,5.25537,13000000.0
2009-07-16 22:27:00,5.25543,5.25552,5.25339,5.2545,16000000.0
2009-07-16 22:28:00,5.25319,5.25421,5.25189,5.25268,13000000.0
2009-07-16 22:29:00,5.2531,5.2531,5.25138,5.25268,21000000.0
2009-07-16 22:30:00,5.25142,5.25202,5.2505,5.25174,17000000.0
2009-07-16 22:31:00,5.25088,5.25218,5.25088,5.25109,10000000.0
2009-07-16 22:32:00,5.25144,5.25212,5.2509,5.25198,13000000.0
2009-07-16 22:33:00,5.25233,5.25249,5.25097,5.25178,13000000.0
2009-07-16 22:34:00,5.25211,5.25346,5.25207,5.25306,13000000.0
2009-07-16 22:35:00,5.25323,5.25448,5.25204,5.25327,19000000.0
2009-07-16 22:36:00,5.25475,5.25497,5.25352,5.25472,14000000.0
2009-07-16 22:37:00,5.25465,5.25523,5.25393,5.25421,17000000.0
2009-07-16 22:38:00,5.25329,5.25405,5.2527,5.25388,9000000.0
2009-07-16 22:39:00,5.25456,5.25456,5.25267,5.25278,20000000.0
2009-07-16 22:40:00,5.25304,5.25408,5.25252,5.25252,13000000.0
2009-07-16 22:41:00,5.25347,5.2544,5.25266,5.25331,13000000.0
2009-07-16 22:42:00,5.25307,5.25402,5.25269,5.25381,10000000.0
2009-07-16 22:43:00,5.25409,5.2548,5.25308,5.25345,15000000.0
2009-07-16 22:44:00,5.2538,5.25497,5.25346,5.25421,16000000.0
2009-07-16 22:45:00,5.25381,5.25491,5.25332,5.25441,14000000.0
2009-07-16 22:46:00,5.25418,5.25558,5.25361,5.25558,12000000.0
2009-07-16 22:47:00,5.25634,5.25634,5.25465,5.2552,7000000.0
2009-07-16 22:48:00,5.25587,5.25602,5.2545,5.25555,16000000.0
2009-07-16 22:49:00,5.25537,5.2557,5.25477,5.25515,10000000.0
2009-07-16 22:50:00,5.25601,5.25601,5.25472,5.25583,15000000.0
2009-07-16 22:51:00,5.25405,5.25584,5.25405,5.25468,17000000.0
2009-07-16 22:52:00,5.25537,5.25537,5.255,5.25502,10000000.0
2009-07-16 22:53:00,5.2556,5.25579,5.25454,5.25573,20000000.0
2009-07-16 22:54:00,5.25559,5.25559,5.25417,5.25498,10000000.0
2009-07-16 22:55:00,5.25509,5.25565,5.25415,5.25415,12000000.0
2009-07-16 22:56:00,5.25433,5.25545,5.25371,5.25545,9000000.0
2009-07-16 22:57:00,5.25411,5.25509,5.25364,5.25441,18000000.0
2009-07-16 22:58:00,5.25545,5.25579,5.25471,5.25511,13000000.0
2009-07-16 22:59:00,5.25544,5.25627,5.25423,5.25627,10000000.0
2009-07-16 23:00:00,5.25687,5.25687,5.25539,5.25559,17000000.0
2009-07-16 23:01:00,5.25533,5.25601,5.25491,5.25493,13000000.0
2009-07-16 23:02:00,5.25496,5.25663,5.25469,5.25663,7000000.0
2009-07-16 23:03:00,5.25684,5.25684,5.25516,5.2552,16000000.0
2009-07-16 23:04:00,5.25573,5.25649,5.25529,5.25645,12000000.0
2009-07-16 23:05:00,5.25594,5.25644,5.2551,5.2551,11000000.0
2009-07-16 23:06:00,5.25633,5.25689,5.25553,5.25617,11000000.0
2009-07-16 23:07:00,5.25623,5.25694,5.25498,5.25615,13000000.0
2009-07-16 23:08:00,5.25652,5.25759,5.25571,5.25671,20000000.0
2009-07-16 23:09:00,5.25733,5.25754,5.25581,5.25657,16000000.0
2009-07-16 23:10:00,5.25598,5.25696,5.25531,5.25608,16000000.0
2009-07-16 23:11:00,5.25613,5.25668,5.25552,5.25622,10000000.0
2009-07-16 23:12:00,5.25626,5.25688,5.25524,5.25564,12000000.0
2009-07-16 23:13:00,5.25673,5.25683,5.25548,5.25624,16000000.0
2009-07-16 23:14:00,5.257,5.25718,5.25537,5.25666,9000000.0
2009-07-16 23:15:00,5.25598,5.25644,5.25537,5.2558,9000000.0
2009-07-16 23:16:00,5.25564,5.25657,5.25483,5.25572,18000000.0
2009-07-16 23:17:00,5.25653,5.25671,5.2555,5.25671,8000000.0
2009-07-16 23:18:00,5.25556,5.25641,5.25517,5.25535,10000000.0
2009-07-16 23:19:00,5.25612,5.25641,5.25544,5.25565,9000000.0
2009-07-16 23:20:00,5.25604,5.25712,5.25491,5.25515,17000000.0
2009-07-16 23:21:00,5.25685,5.25685,5.25518,5.25589,11000000.0
2009-07-16 23:22:00,5.25668,5.25721,5.25606,5.25668,12000000.0
2009-07-16 23:23:00,5.25684,5.25802,5.25662,5.25786,12000000.0
2009-07-16 23:24:00,5.25724,5.25871,5.2566,5.25737,12000000.0
2009-07-16 23:25:00,5.25855,5.25959,5.25737,5.25858,9000000.0
2009-07-16 23:26:00,5.25798,5.25838,5.25718,5.25746,14000000.0
2009-07-16 23:27:00,5.25781,5.25851,5.25766,5.25792,17000000.0
2009-07-16 23:28:00,5.25798,5.25838,5.25784,5.25784,15000000.0
2009-07-16 23:29:00,5.25813,5.25853,5.25766,5.25779,11000000.0
2009-07-16 23:30:00,5.25815,5.25936,5.25755,5.25775,14000000.0
2009-07-16 23:31:00,5.25816,5.25907,5.25786,5.25863,7000000.0
2009-07-16 23:32:00,5.25893,5.25954,5.25806,5.25877,15000000.0
2009-07-16 23:33:00,5.25945,5.25945,5.25925,5.25937,7000000.0
2009-07-16 23:34:00,5.25894,5.25985,5.25867,5.25925,10000000.0
2009-07-16 23:35:00,5.25927,5.25997,5.25756,5.25801,12000000.0
2009-07-16 23:36:00,5.25796,5.25867,5.25761,5.25791,10000000.0
2009-07-16 23:37:00,5.25789,5.25805,5.25756,5.25756,14000000.0
2009-07-16 23:38:00,5.25745,5.25765,5.25745,5.25765,17000000.0
2009-07-16 23:39:00,5.25748,5.25863,5.25731,5.25775,9000000.0
2009-07-16 23:40:00,5.25858,5.25864,5.2573,5.25801,12000000.0
2009-07-16 23:41:00,5.25858,5.25871,5.25822,5.25835,9000000.0
2009-07-16 23:42:00,5.25886,5.25922,5.25614,5.25656,15000000.0
2009-07-16 23:43:00,5.25811,5.25831,5.25577,5.2569,13000000.0
2009-07-16 23:44:00,5.25625,5.25849,5.25609,5.25841,8000000.0
2009-07-16 23:45:00,5.25728,5.25774,5.25629,5.25745,12000000.0
2009-07-16 23:46:00,5.25733,5.25858,5.25704,5.25729,20000000.0
2009-07-16 23:47:00,5.25805,5.25811,5.25626,5.25811,19000000.0
2009-07-16 23:48:00,5.25805,5.25831,5.25657,5.25786,14000000.0
2009-07-16 23:49:00,5.25765,5.25871,5.25663,5.25663,12000000.0
2009-07-16 23:50:00,5.25764,5.25807,5.25691,5.25759,10000000.0
2009-07-16 23:51:00,5.25716,5.25789,5.25653,5.25771,14000000.0
2009-07-16 23:52:00,5.25731,5.25766,5.25731,5.2575,13000000.0
2009-07-16 23:53:00,5.25769,5.25829,5.25715,5.25757,16000000.0
2009-07-16 23:54:00,5.2584,5.25936,5.25741,5.25821,13000000.0
2009-07-16 23:55:00,5.25751,5.2591,5.25736,5.25736,16000000.0
2009-07-16 23:56:00,5.2585,5.25869,5.25729,5.25729,12000000.0
2009-07-16 23:57:00,5.25845,5.2587,5.25839,5.25856,14000000.0
2009-07-16 23:58:00,5.25858,5.25904,5.25736,5.25736,16000000.0
2009-07-16 23:59:00,5.25882,5.25959,5.2576,5.25818,12000000.0
2009-07-17 00:00:00,5.25807,5.25902,5.2578,5.25809,17000000.0
2009-07-17 00:01:00,5.25662,5.25885,5.25393,5.25885,12000000.0
2009-07-17 00:02:00,5.25832,5.25939,5.25822,5.25822,11000000.0
2009-07-17 00:03:00,5.2586,5.25977,5.258,5.25973,7000000.0
2009-07-17 00:04:00,5.25906,5.26617,5.25721,5.26132,16000000.0
2009-07-17 00:05:00,5.26169,5.2617,5.25957,5.26159,17000000.0
2009-07-17 00:06:00,5.26048,5.26085,5.25897,5.25935,10000000.0
2009-07-17 00:07:00,5.25838,5.26045,5.25749,5.25819,19000000.0
2009-07-17 00:08:00,5.25902,5.25918,5.2581,5.25876,9000000.0
2009-07-17 00:09:00,5.25921,5.25928,5.25711,5.25715,19000000.0
2009-07-17 00:10:00,5.25731,5.25953,5.25692,5.25915,16000000.0
2009-07-17 00:11:00,5.26088,5.26197,5.26041,5.26197,9000000.0
2009-07-17 00:12:00,5.26263,5.26292,5.26133,5.26212,11000000.0
2009-07-17 00:13:00,5.26089,5.26229,5.26089,5.26119,8000000.0
2009-07-17 00:14:00,5.26338,5.26338,5.26159,5.26218,9000000.0
2009-07-17 00:15:00,5.26316,5.26316,5.26172,5.26219,15000000.0
2009-07-17 00:16:00,5.26174,5.26245,5.26099,5.26143,18000000.0
2009-07-17 00:17:00,5.26211,5.26265,5.26105,5.2614,21000000.0
2009-07-17 00:18:00,5.26106,5.26212,5.26051,5.26054,16000000.0
2009-07-17 00:19:00,5.26223,5.26223,5.26096,5.26158,12000000.0
2009-07-17 00:20:00,5.26155,5.26215,5.25996,5.26092,13000000.0
2009-07-17 00:21:00,5.26059,5.26069,5.25979,5.25993,13000000.0
2009-07-17 00:22:00,5.25972,5.26042,5.2588,5.2588,13000000.0
2009-07-17 00:23:00,5.25888,5.25978,5.25852,5.25888,11000000.0
2009-07-17 00:24:00,5.25974,5.25974,5.25849,5.25849,10000000.0
2009-07-17 00:25:00,5.25887,5.25912,5.25809,5.25846,16000000.0
2009-07-17 00:26:00,5.25732,5.25961,5.25732,5.25871,13000000.0
2009-07-17 00:27:00,5.25846,5.25932,5.25807,5.2588,16000000.0
2009-07-17 00:28:00,5.25985,5.26002,5.25867,5.25881,13000000.0
2009-07-17 00:29:00,5.25911,5.25945,5.25908,5.25908,10000000.0
2009-07-17 00:30:00,5.25947,5.26049,5.25871,5.25944,15000000.0
2009-07-17 00:31:00,5.25896,5.25943,5.25831,5.25917,18000000.0
2009-07-17 00:32:00,5.25905,5.26014,5.25815,5.25969,14000000.0
2009-07-17 00:33:00,5.26027,5.26043,5.25943,5.25943,13000000.0
2009-07-17 00:34:00,5.2598,5.2601,5.25969,5.2601,11000000.0
2009-07-17 00:35:00,5.25993,5.26031,5.25881,5.26004,13000000.0
2009-07-17 00:36:00,5.25982,5.26015,5.2598,5.25986,12000000.0
2009-07-17 00:37:00,5.25961,5.26005,5.25918,5.2597,10000000.0
2009-07-17 00:38:00,5.26,5.26033,5.25976,5.25976,11000000.0
2009-07-17 00:39:00,5.26075,5.26091,5.25994,5.26007,16000000.0
2009-07-17 00:40:00,5.26091,5.26177,5.26064,5.26125,10000000.0
2009-07-17 00:41:00,5.26138,5.26157,5.26031,5.26116,15000000.0
2009-07-17 00:42:00,5.2607,5.26166,5.26011,5.26095,10000000.0
2009-07-17 00:43:00,5.2613,5.26144,5.26018,5.26042,8000000.0
2009-07-17 00:44:00,5.26106,5.26125,5.26059,5.26073,7000000.0
2009-07-17 00:45:00,5.26034,5.26043,5.25922,5.25972,10000000.0
2009-07-17 00:46:00,5.25985,5.2601,5.25873,5.25873,18000000.0
2009-07-17 00:47:00,5.25929,5.25958,5.25836,5.25872,18000000.0
2009-07-17 00:48:00,5.25881,5.25917,5.25773,5.25841,15000000.0
2009-07-17 00:49:00,5.25839,5.25913,5.25758,5.2586,19000000.0
2009-07-17 00:50:00,5.25884,5.25935,5.25816,5.2585,15000000.0
2009-07-17 00:51:00,5.25899,5.25899,5.25867,5.2588,12000000.0
2009-07-17 00:52:00,5.25885,5.25976,5.25768,5.25881,15000000.0
2009-07-17 00:53:00,5.25929,5.25929,5.25712,5.2573,9000000.0
2009-07-17 00:54:00,5.25706,5.25936,5.25706,5.25832,17000000.0
2009-07-17 00:55:00,5.25855,5.25959,5.2584,5.25881,11000000.0
2009-07-17 00:56:00,5.25931,5.26003,5.25825,5.25906,23000000.0
2009-07-17 00:57:00,5.25802,5.25951,5.25802,5.25857,11000000.0
2009-07-17 00:58:00,5.25909,5.25954,5.25865,5.25938,11000000.0
2009-07-17 00:59:00,5.25965,5.25977,5.25862,5.25938,11000000.0
2009-07-17 01:00:00,5.25916,5.26027,5.25841,5.2591,14000000.0
2009-07-17 01:01:00,5.2592,5.26029,5.25872,5.25983,9000000.0
2009-07-17 01:02:00,5.25903,5.25964,5.25834,5.25935,13000000.0
2009-07-17 01:03:00,5.25943,5.26012,5.259,5.25952,18000000.0
2009-07-17 01:04:00,5.25976,5.26074,5.25936,5.25987,11000000.0
2009-07-17 01:05:00,5.2607,5.2614,5.25861,5.25931,13000000.0
2009-07-17 01:06:00,5.2596,5.25978,5.25838,5.2589,9000000.0
2009-07-17 01:07:00,5.25914,5.25987,5.25841,5.25898,15000000.0
2009-07-17 01:08:00,5.25863,5.25954,5.25839,5.25893,15000000.0
2009-07-17 01:09:00,5.25854,5.25965,5.25775,5.25868,14000000.0
2009-07-17 01:10:00,5.25804,5.25894,5.25754,5.2584,13000000.0
2009-07-17 01:11:00,5.25793,5.25959,5.25793,5.25959,7000000.0
2009-07-17 01:12:00,5.25827,5.25955,5.2577,5.25883,17000000.0
2009-07-17 01:13:00,5.25844,5.25955,5.25813,5.259,18000000.0
2009-07-17 01:14:00,5.25898,5.25906,5.2578,5.25825,14000000.0
2009-07-17 01:15:00,5.2587,5.25895,5.25813,5.25853,10000000.0
2009-07-17 01:16:00,5.2587,5.25944,5.25772,5.25892,18000000.0
2009-07-17 01:17:00,5.25956,5.25959,5.25781,5.25852,16000000.0
2009-07-17 01:18:00,5.25883,5.25919,5.25798,5.25837,13000000.0
2009-07-17 01:19:00,5.25833,5.25927,5.25795,5.2587,12000000.0
2009-07-17 01:20:00,5.25898,5.25999,5.25827,5.25884,15000000.0
2009-07-17 01:21:00,5.25905,5.25965,5.25842,5.25859,14000000.0
2009-07-17 01:22:00,5.25986,5.25986,5.25846,5.25927,13000000.0
2009-07-17 01:23:00,5.25931,5.25967,5.25792,5.25792,14000000.0
2009-07-17 01:24:00,5.259,5.2598,5.259,5.25915,15000000.0
2009-07-17 01:25:00,5.25988,5.25988,5.25799,5.25867,17000000.0
2009-07-17 01:26:00,5.25848,5.25955,5.258,5.2592,14000000.0
2009-07-17 01:27:00,5.25862,5.25883,5.25805,5.25878,13000000.0
2009-07-17 01:28:00,5.25843,5.25986,5.25829,5.25943,9000000.0
2009-07-17 01:29:00,5.2603,5.26048,5.25945,5.26048,11000000.0
2009-07-17 01:30:00,5.26122,5.26216,5.25958,5.26111,20000000.0
2009-07-17 01:31:00,5.26194,5.26316,5.26047,5.26316,9000000.0
2009-07-17 01:32:00,5.26369,5.26369,5.26177,5.26211,7000000.0
2009-07-17 01:33:00,5.26189,5.26281,5.26105,5.26108,13000000.0
2009-07-17 01:34:00,5.26192,5.26269,5.26125,5.26225,10000000.0
2009-07-17 01:35:00,5.26262,5.26285,5.26174,5.26263,17000000.0
2009-07-17 01:36:00,5.26203,5.26228,5.26122,5.26228,16000000.0
2009-07-17 01:37:00,5.26191,5.26225,5.26098,5.26142,13000000.0
2009-07-17 01:38:00,5.2614,5.26145,5.26106,5.26106,15000000.0
2009-07-17 01:39:00,5.26151,5.26211,5.26046,5.26127,13000000.0
2009-07-17 01:40:00,5.26174,5.26226,5.26072,5.26106,14000000.0
2009-07-17 01:41:00,5.26104,5.26155,5.26016,5.26115,12000000.0
2009-07-17 01:42:00,5.26127,5.26171,5.26039,5.26128,14000000.0
2009-07-17 01:43:00,5.26145,5.26165,5.26145,5.26157,18000000.0
2009-07-17 01:44:00,5.26157,5.26165,5.26145,5.26165,12000000.0
2009-07-17 01:45:00,5.26183,5.26291,5.26075,5.26262,19000000.0
2009-07-17 01:46:00,5.26196,5.26336,5.26171,5.2633,15000000.0
2009-07-17 01:47:00,5.26325,5.2633,5.26198,5.26257,10000000.0
2009-07-17 01:48:00,5.26343,5.26356,5.26248,5.26309,14000000.0
2009-07-17 01:49:00,5.26371,5.26371,5.26228,5.26305,16000000.0
2009-07-17 01:50:00,5.26286,5.26431,5.26202,5.26402,18000000.0
2009-07-17 01:51:00,5.26419,5.26419,5.2623,5.2623,16000000.0
2009-07-17 01:52:00,5.26269,5.26297,5.26221,5.2626,10000000.0
2009-07-17 01:53:00,5.2637,5.2637,5.2625,5.26274,15000000.0
2009-07-17 01:54:00,5.26315,5.26367,5.26208,5.26314,14000000.0
2009-07-17 01:55:00,5.26263,5.26345,5.26235,5.26316,14000000.0
2009-07-17 01:56:00,5.26322,5.26337,5.26292,5.26292,8000000.0
2009-07-17 01:57:00,5.26262,5.26321,5.26149,5.26244,10000000.0
2009-07-17 01:58:00,5.2617,5.2635,5.26138,5.2635,21000000.0
2009-07-17 01:59:00,5.26332,5.26332,5.26122,5.26151,16000000.0
2009-07-17 02:00:00,5.26183,5.26195,5.26167,5.26167,11000000.0
2009-07-17 02:01:00,5.26348,5.26348,5.26229,5.26229,11000000.0
2009-07-17 02:02:00,5.26265,5.26309,5.26075,5.26181,13000000.0
2009-07-17 02:03:00,5.26231,5.26231,5.26083,5.26083,8000000.0
2009-07-17 02:04:00,5.26085,5.26186,5.25983,5.2607,18000000.0
2009-07-17 02:05:00,5.26097,5.26186,5.26031,5.26148,14000000.0
2009-07-17 02:06:00,5.26174,5.26174,5.26,5.26052,18000000.0
2009-07-17 02:07:00,5.25957,5.26072,5.25801,5.26023,12000000.0
2009-07-17 02:08:00,5.26062,5.26062,5.25875,5.25875,12000000.0
2009-07-17 02:09:00,5.2594,5.25992,5.25872,5.25872,11000000.0
2009-07-17 02:10:00,5.259,5.26089,5.259,5.26089,10000000.0
2009-07-17 02:11:00,5.25982,5.26022,5.25926,5.25929,16000000.0
2009-07-17 02:12:00,5.25997,5.26047,5.25866,5.25984,17000000.0
2009-07-17 02:13:00,5.25979,5.2605,5.25912,5.25912,9000000.0
2009-07-17 02:14:00,5.26032,5.26139,5.25946,5.26047,16000000.0
2009-07-17 02:15:00,5.26141,5.26141,5.25994,5.26026,15000000.0
2009-07-17 02:16:00,5.26076,5.26146,5.26003,5.26083,16000000.0
2009-07-17 02:17:00,5.26084,5.2614,5.25989,5.2612,14000000.0
2009-07-17 02:18:00,5.26152,5.26165,5.26091,5.26105,16000000.0
2009-07-17 02:19:00,5.26187,5.26187,5.26045,5.26111,11000000.0
2009-07-17 02:20:00,5.26295,5.26313,5.2621,5.26237,10000000.0
2009-07-17 02:21:00,5.2625,5.26269,5.26151,5.26164,18000000.0
2009-07-17 02:22:00,5.26223,5.26267,5.26102,5.26267,15000000.0
2009-07-17 02:23:00,5.26131,5.26282,5.2613,5.26239,16000000.0
2009-07-17 02:24:00,5.26251,5.26332,5.26179,5.26288,12000000.0
2009-07-17 02:25:00,5.26246,5.26291,5.26073,5.26169,18000000.0
2009-07-17 02:26:00,5.26131,5.26296,5.26114,5.26235,8000000.0
2009-07-17 02:27:00,5.26212,5.26222,5.2604,5.26222,12000000.0
2009-07-17 02:28:00,5.26251,5.26251,5.26089,5.26171,15000000.0
2009-07-17 02:29:00,5.26178,5.26292,5.26093,5.26277,15000000.0
2009-07-17 02:30:00,5.26092,5.26251,5.26065,5.26153,19000000.0
2009-07-17 02:31:00,5.2618,5.26268,5.26082,5.26265,13000000.0
2009-07-17 02:32:00,5.26245,5.26339,5.26092,5.26291,17000000.0
2009-07-17 02:33:00,5.26175,5.26436,5.26175,5.26344,10000000.0
2009-07-17 02:34:00,5.2639,5.26446,5.26263,5.26315,11000000.0
2009-07-17 02:35:00,5.26441,5.26444,5.26297,5.26378,14000000.0
2009-07-17 02:36:00,5.26423,5.26468,5.26236,5.2635,13000000.0
2009-07-17 02:37:00,5.26372,5.26372,5.26248,5.26357,9000000.0
2009-07-17 02:38:00,5.26278,5.26345,5.26185,5.262,12000000.0
2009-07-17 02:39:00,5.26187,5.26316,5.26145,5.26196,11000000.0
2009-07-17 02:40:00,5.263,5.263,5.26077,5.26271,19000000.0
2009-07-17 02:41:00,5.26235,5.26323,5.26176,5.26258,12000000.0
2009-07-17 02:42:00,5.26238,5.264,5.26204,5.26233,11000000.0
2009-07-17 02:43:00,5.26358,5.26454,5.26278,5.26278,12000000.0
2009-07-17 02:44:00,5.26284,5.26324,5.26188,5.26265,9000000.0
2009-07-17 02:45:00,5.26268,5.26325,5.26179,5.26239,13000000.0
2009-07-17 02:46:00,5.26218,5.26395,5.26207,5.26289,11000000.0
2009-07-17 02:47:00,5.26346,5.26478,5.26346,5.26475,10000000.0
2009-07-17 02:48:00,5.26464,5.26491,5.264,5.26464,11000000.0
2009-07-17 02:49:00,5.26495,5.26531,5.2638,5.26437,10000000.0
2009-07-17 02:50:00,5.26555,5.26658,5.26471,5.26523,17000000.0
2009-07-17 02:51:00,5.26567,5.26648,5.2649,5.26638,15000000.0
2009-07-17 02:52:00,5.2661,5.26666,5.26494,5.26665,13000000.0
2009-07-17 02:53:00,5.267,5.26748,5.2659,5.26697,12000000.0
2009-07-17 02:54:00,5.26725,5.26866,5.2667,5.26785,13000000.0
2009-07-17 02:55:00,5.26878,5.2692,5.26639,5.26738,13000000.0
2009-07-17 02:56:00,5.2669,5.26734,5.26549,5.26668,13000000.0
2009-07-17 02:57:00,5.26655,5.26695,5.26605,5.26665,10000000.0
2009-07-17 02:58:00,5.2665,5.26656,5.26518,5.266,15000000.0
2009-07-17 02:59:00,5.26604,5.26761,5.26604,5.26684,12000000.0
2009-07-17 03:00:00,5.26805,5.26824,5.26674,5.26718,17000000.0
2009-07-17 03:01:00,5.26757,5.26814,5.26667,5.26814,9000000.0
2009-07-17 03:02:00,5.26836,5.26836,5.26643,5.26726,15000000.0
2009-07-17 03:03:00,5.26752,5.2693,5.26709,5.26823,14000000.0
2009-07-17 03:04:00,5.26869,5.26914,5.26798,5.26914,11000000.0
2009-07-17 03:05:00,5.26865,5.26957,5.26758,5.26919,12000000.0
2009-07-17 03:06:00,5.2695,5.2696,5.2679,5.2696,12000000.0
2009-07-17 03:07:00,5.26958,5.26958,5.26757,5.2694,18000000.0
2009-07-17 03:08:00,5.26945,5.27012,5.26888,5.27012,9000000.0
2009-07-17 03:09:00,5.26994,5.26994,5.26773,5.26794,9000000.0
2009-07-17 03:10:00,5.2679,5.26828,5.26656,5.26659,11000000.0
2009-07-17 03:11:00,5.26803,5.26874,5.26698,5.26842,16000000.0
2009-07-17 03:12:00,5.26805,5.2686,5.26733,5.26804,8000000.0
2009-07-17 03:13:00,5.26813,5.26975,5.26813,5.26875,12000000.0
2009-07-17 03:14:00,5.26952,5.2698,5.26763,5.26763,16000000.0
2009-07-17 03:15:00,5.26887,5.26901,5.26775,5.2686,10000000.0
2009-07-17 03:16:00,5.26891,5.26966,5.26742,5.26772,16000000.0
2009-07-17 03:17:00,5.26809,5.26852,5.26713,5.26713,16000000.0
2009-07-17 03:18:00,5.2677,5.268,5.26657,5.26731,9000000.0
2009-07-17 03:19:00,5.26705,5.26896,5.2664,5.26896,10000000.0
2009-07-17 03:20:00,5.26827,5.26926,5.26731,5.26801,20000000.0
2009-07-17 03:21:00,5.26743,5.26834,5.26707,5.26834,18000000.0
2009-07-17 03:22:00,5.26694,5.26857,5.26688,5.26806,15000000.0
2009-07-17 03:23:00,5.26689,5.26887,5.26681,5.26887,15000000.0
2009-07-17 03:24:00,5.26839,5.26839,5.26686,5.26809,12000000.0
2009-07-17 03:25:00,5.26787,5.26872,5.26699,5.26699,15000000.0
2009-07-17 03:26:00,5.26834,5.26856,5.26737,5.26856,19000000.0
2009-07-17 03:27:00,5.26836,5.26845,5.26714,5.26839,8000000.0
2009-07-17 03:28:00,5.26934,5.26946,5.26788,5.2689,13000000.0
2009-07-17 03:29:00,5.26868,5.26898,5.26712,5.26898,9000000.0
2009-07-17 03:30:00,5.26794,5.26982,5.26794,5.26868,17000000.0
2009-07-17 03:31:00,5.26898,5.26989,5.26846,5.26962,7000000.0
2009-07-17 03:32:00,5.27144,5.27228,5.26972,5.27193,15000000.0
2009-07-17 03:33:00,5.27295,5.27295,5.2711,5.27249,14000000.0
2009-07-17 03:34:00,5.27229,5.27229,5.27029,5.27188,13000000.0
2009-07-17 03:35:00,5.27096,5.27134,5.27019,5.27105,9000000.0
2009-07-17 03:36:00,5.27075,5.27075,5.26928,5.26964,13000000.0
2009-07-17 03:37:00,5.27093,5.27199,5.27039,5.27138,13000000.0
2009-07-17 03:38:00,5.27048,5.27351,5.27048,5.27228,14000000.0
2009-07-17 03:39:00,5.27342,5.27342,5.27173,5.27193,11000000.0
2009-07-17 03:40:00,5.27296,5.27565,5.27179,5.27509,12000000.0
2009-07-17 03:41:00,5.27566,5.27615,5.27457,5.27591,19000000.0
2009-07-17 03:42:00,5.27576,5.27576,5.27419,5.27482,10000000.0
2009-07-17 03:43:00,5.27441,5.27547,5.27397,5.27426,12000000.0
2009-07-17 03:44:00,5.27495,5.27587,5.27346,5.2754,12000000.0
2009-07-17 03:45:00,5.27415,5.27479,5.27276,5.27416,14000000.0
2009-07-17 03:46:00,5.27444,5.27444,5.27251,5.27251,13000000.0
2009-07-17 03:47:00,5.2741,5.27443,5.27237,5.27401,9000000.0
2009-07-17 03:48:00,5.27307,5.27376,5.2726,5.2729,8000000.0
2009-07-17 03:49:00,5.27348,5.27491,5.27263,5.27407,19000000.0
2009-07-17 03:50:00,5.27525,5.27525,5.27291,5.27452,12000000.0
2009-07-17 03:51:00,5.27424,5.27457,5.27294,5.27384,15000000.0
2009-07-17 03:52:00,5.2747,5.27471,5.27296,5.27296,11000000.0
2009-07-17 03:53:00,5.27356,5.27454,5.27347,5.27421,12000000.0
2009-07-17 03:54:00,5.27344,5.27502,5.27269,5.27357,12000000.0
2009-07-17 03:55:00,5.2737,5.27438,5.2727,5.27289,12000000.0
2009-07-17 03:56:00,5.27201,5.27338,5.27162,5.27206,14000000.0
2009-07-17 03:57:00,5.27204,5.27244,5.27076,5.27153,15000000.0
2009-07-17 03:58:00,5.27152,5.27327,5.27114,5.27212,12000000.0
2009-07-17 03:59:00,5.27336,5.27354,5.27192,5.27258,17000000.0
2009-07-17 04:00:00,5.27221,5.27371,5.27182,5.27262,14000000.0
2009-07-17 04:01:00,5.2723,5.27339,5.2717,5.27266,13000000.0
2009-07-17 04:02:00,5.27198,5.27411,5.27198,5.27343,16000000.0
2009-07-17 04:03:00,5.27257,5.27398,5.27257,5.27293,14000000.0
2009-07-17 04:04:00,5.27377,5.27377,5.27222,5.27304,19000000.0
2009-07-17 04:05:00,5.27356,5.27466,5.27233,5.27406,12000000.0
2009-07-17 04:06:00,5.27441,5.27441,5.27155,5.27249,18000000.0
2009-07-17 04:07:00,5.27206,5.2739,5.272,5.27296,16000000.0
2009-07-17 04:08:00,5.27306,5.27381,5.27232,5.27344,8000000.0
2009-07-17 04:09:00,5.27284,5.27317,5.27219,5.27236,13000000.0
2009-07-17 04:10:00,5.27344,5.27419,5.27194,5.27329,14000000.0
2009-07-17 04:11:00,5.27317,5.27406,5.27225,5.27381,18000000.0
2009-07-17 04:12:00,5.27315,5.27383,5.27226,5.27343,10000000.0
2009-07-17 04:13:00,5.27355,5.27382,5.27211,5.27315,14000000.0
2009-07-17 04:14:00,5.27292,5.27372,5.27226,5.27226,20000000.0
2009-07-17 04:15:00,5.27226,5.27384,5.27211,5.27278,14000000.0
2009-07-17 04:16:00,5.27293,5.27314,5.27219,5.27291,15000000.0
2009-07-17 04:17:00,5.27289,5.27376,5.27247,5.27368,22000000.0
2009-07-17 04:18:00,5.27309,5.27351,5.27206,5.27206,17000000.0
2009-07-17 04:19:00,5.27321,5.27385,5.27161,5.27161,12000000.0
2009-07-17 04:20:00,5.27277,5.27489,5.27219,5.2748,17000000.0
2009-07-17 04:21:00,5.27331,5.27475,5.27331,5.27422,13000000.0
2009-07-17 04:22:00,5.27502,5.27522,5.2733,5.27337,14000000.0
2009-07-17 04:23:00,5.27464,5.27464,5.27223,5.27313,9000000.0
2009-07-17 04:24:00,5.27302,5.27393,5.27267,5.27267,9000000.0
2009-07-17 04:25:00,5.2728,5.27378,5.27255,5.27378,13000000.0
2009-07-17 04:26:00,5.27328,5.27401,5.27133,5.27174,12000000.0
2009-07-17 04:27:00,5.27129,5.27242,5.27104,5.27168,16000000.0
2009-07-17 04:28:00,5.27074,5.27241,5.27047,5.27236,11000000.0
2009-07-17 04:29:00,5.27128,5.27136,5.26928,5.26948,20000000.0
2009-07-17 04:30:00,5.26953,5.2709,5.26928,5.27071,16000000.0
2009-07-17 04:31:00,5.27059,5.27155,5.27,5.27098,12000000.0
2009-07-17 04:32:00,5.27081,5.27081,5.26955,5.27063,11000000.0
2009-07-17 04:33:00,5.27002,5.27083,5.26975,5.27052,14000000.0
2009-07-17 04:34:00,5.27199,5.27239,5.2704,5.27143,11000000.0
2009-07-17 04:35:00,5.27128,5.27375,5.27128,5.27132,14000000.0
2009-07-17 04:36:00,5.27224,5.27256,5.2716,5.2716,11000000.0
2009-07-17 04:37:00,5.27136,5.27233,5.27136,5.27141,15000000.0
2009-07-17 04:38:00,5.27269,5.273,5.2718,5.2727,7000000.0
2009-07-17 04:39:00,5.27239,5.27345,5.27129,5.27345,19000000.0
2009-07-17 04:40:00,5.27394,5.27394,5.27244,5.27277,14000000.0
2009-07-17 04:41:00,5.2728,5.27459,5.27213,5.27313,12000000.0
2009-07-17 04:42:00,5.273,5.2742,5.27248,5.2742,11000000.0
2009-07-17 04:43:00,5.27391,5.27391,5.27244,5.27326,15000000.0
2009-07-17 04:44:00,5.27207,5.27323,5.27148,5.2726,13000000.0
2009-07-17 04:45:00,5.27228,5.27293,5.27042,5.27224,19000000.0
2009-07-17 04:46:00,5.27193,5.27193,5.27037,5.27131,14000000.0
2009-07-17 04:47:00,5.27144,5.27184,5.27068,5.27184,7000000.0
2009-07-17 04:48:00,5.27187,5.27233,5.2709,5.2712,14000000.0
2009-07-17 04:49:00,5.27154,5.27188,5.2698,5.27059,12000000.0
2009-07-17 04:50:00,5.27158,5.27158,5.27049,5.27092,9000000.0
2009-07-17 04:51:00,5.27068,5.27109,5.26999,5.27056,16000000.0
2009-07-17 04:52:00,5.2707,5.27152,5.26995,5.26995,14000000.0
2009-07-17 04:53:00,5.26944,5.27099,5.26914,5.26966,12000000.0
2009-07-17 04:54:00,5.27029,5.27122,5.26914,5.27063,9000000.0
2009-07-17 04:55:00,5.27072,5.27122,5.269,5.27122,19000000.0
2009-07-17 04:56:00,5.26981,5.27063,5.26914,5.26914,17000000.0
2009-07-17 04:57:00,5.27036,5.27121,5.26928,5.26928,15000000.0
2009-07-17 04:58:00,5.26991,5.27129,5.26991,5.27021,7000000.0
2009-07-17 04:59:00,5.27136,5.27137,5.26961,5.26961,10000000.0
2009-07-17 05:00:00,5.27105,5.2722,5.26977,5.26992,19000000.0
2009-07-17 05:01:00,5.27073,5.27172,5.2703,5.27172,8000000.0
2009-07-17 05:02:00,5.26975,5.27123,5.26955,5.27084,8000000.0
2009-07-17 05:03:00,5.27055,5.27104,5.26874,5.26949,13000000.0
2009-07-17 05:04:00,5.27002,5.27029,5.2686,5.26898,16000000.0
2009-07-17 05:05:00,5.26997,5.27031,5.26769,5.26859,17000000.0
2009-07-17 05:06:00,5.2694,5.2694,5.26714,5.26823,15000000.0
2009-07-17 05:07:00,5.26869,5.26881,5.26737,5.26857,9000000.0
2009-07-17 05:08:00,5.26807,5.26921,5.26671,5.26829,14000000.0
2009-07-17 05:09:00,5.26724,5.26931,5.26704,5.26915,15000000.0
2009-07-17 05:10:00,5.26932,5.26962,5.26783,5.26844,13000000.0
2009-07-17 05:11:00,5.2681,5.26902,5.2676,5.2688,13000000.0
2009-07-17 05:12:00,5.26857,5.26908,5.26703,5.26908,15000000.0
2009-07-17 05:13:00,5.26752,5.26918,5.26752,5.26823,14000000.0
2009-07-17 05:14:00,5.26755,5.26956,5.26755,5.26832,13000000.0
2009-07-17 05:15:00,5.26893,5.26975,5.26825,5.26855,15000000.0
2009-07-17 05:16:00,5.2679,5.26886,5.26779,5.26779,12000000.0
2009-07-17 05:17:00,5.26968,5.26999,5.26792,5.26968,13000000.0
2009-07-17 05:18:00,5.2695,5.26998,5.26844,5.26849,14000000.0
2009-07-17 05:19:00,5.26931,5.26984,5.26856,5.26877,9000000.0
2009-07-17 05:20:00,5.26836,5.26932,5.26789,5.26808,12000000.0
2009-07-17 05:21:00,5.26801,5.26927,5.26753,5.26855,9000000.0
2009-07-17 05:22:00,5.26885,5.26918,5.26746,5.26906,13000000.0
2009-07-17 05:23:00,5.26841,5.26875,5.2672,5.2672,9000000.0
2009-07-17 05:24:00,5.26812,5.26841,5.26715,5.26835,13000000.0
2009-07-17 05:25:00,5.26848,5.26848,5.2672,5.26729,10000000.0
2009-07-17 05:26:00,5.26799,5.26816,5.26655,5.26753,11000000.0
2009-07-17 05:27:00,5.26708,5.26783,5.26595,5.26709,20000000.0
2009-07-17 05:28:00,5.26579,5.26724,5.26579,5.26722,11000000.0
2009-07-17 05:29:00,5.26668,5.26722,5.26585,5.26585,8000000.0
2009-07-17 05:30:00,5.26643,5.26696,5.26461,5.26572,13000000.0
2009-07-17 05:31:00,5.26501,5.26627,5.26367,5.26615,12000000.0
2009-07-17 05:32:00,5.26632,5.26632,5.26503,5.26612,14000000.0
2009-07-17 05:33:00,5.26634,5.26688,5.26486,5.26664,10000000.0
2009-07-17 05:34:00,5.266,5.26761,5.26555,5.2676,14000000.0
2009-07-17 05:35:00,5.26696,5.26707,5.26548,5.26575,16000000.0
2009-07-17 05:36:00,5.2659,5.26668,5.26512,5.26668,11000000.0
2009-07-17 05:37:00,5.26657,5.26665,5.26512,5.26593,14000000.0
2009-07-17 05:38:00,5.26615,5.26658,5.26488,5.26626,12000000.0
2009-07-17 05:39:00,5.26634,5.26713,5.26559,5.26644,16000000.0
2009-07-17 05:40:00,5.26767,5.26831,5.26644,5.26691,15000000.0
2009-07-17 05:41:00,5.26626,5.26714,5.2658,5.26646,11000000.0
2009-07-17 05:42:00,5.26668,5.26745,5.26562,5.26652,20000000.0
2009-07-17 05:43:00,5.26614,5.26688,5.26558,5.26623,13000000.0
2009-07-17 05:44:00,5.26642,5.26689,5.26535,5.2667,10000000.0
2009-07-17 05:45:00,5.26709,5.26781,5.26553,5.26781,9000000.0
2009-07-17 05:46:00,5.26797,5.26953,5.26712,5.26712,24000000.0
2009-07-17 05:47:00,5.26804,5.26859,5.26706,5.26859,16000000.0
2009-07-17 05:48:00,5.26794,5.26829,5.26659,5.26724,8000000.0
2009-07-17 05:49:00,5.26848,5.26848,5.26686,5.26729,7000000.0
2009-07-17 05:50:00,5.26897,5.26904,5.26764,5.26866,11000000.0
2009-07-17 05:51:00,5.26846,5.26916,5.2669,5.26866,18000000.0
2009-07-17 05:52:00,5.26973,5.26975,5.26835,5.26908,9000000.0
2009-07-17 05:53:00,5.2702,5.27042,5.26874,5.2689,15000000.0
2009-07-17 05:54:00,5.26989,5.27081,5.26825,5.2694,14000000.0
2009-07-17 05:55:00,5.2692,5.26972,5.26806,5.26962,15000000.0
2009-07-17 05:56:00,5.26816,5.26928,5.26765,5.26881,23000000.0
2009-07-17 05:57:00,5.26734,5.26919,5.26734,5.26809,17000000.0
2009-07-17 05:58:00,5.2689,5.2689,5.26695,5.26783,11000000.0
2009-07-17 05:59:00,5.26786,5.26886,5.26751,5.2682,13000000.0
2009-07-17 06:00:00,5.26823,5.26939,5.26738,5.26848,18000000.0
2009-07-17 06:01:00,5.26753,5.26833,5.26737,5.26833,9000000.0
2009-07-17 06:02:00,5.26803,5.26813,5.26614,5.26768,16000000.0
2009-07-17 06:03:00,5.26802,5.26802,5.26702,5.26758,12000000.0
2009-07-17 06:04:00,5.26764,5.26816,5.26704,5.26735,17000000.0
2009-07-17 06:05:00,5.2672,5.26823,5.26685,5.26687,11000000.0
2009-07-17 06:06:00,5.26867,5.26923,5.26776,5.26821,14000000.0
2009-07-17 06:07:00,5.26905,5.26905,5.26771,5.26829,13000000.0
2009-07-17 06:08:00,5.26836,5.26962,5.26771,5.26911,13000000.0
2009-07-17 06:09:00,5.26858,5.27113,5.26858,5.27075,11000000.0
2009-07-17 06:10:00,5.27001,5.27088,5.26944,5.27034,8000000.0
2009-07-17 06:11:00,5.2697,5.27121,5.2696,5.27121,17000000.0
2009-07-17 06:12:00,5.26941,5.27077,5.26928,5.26969,13000000.0
2009-07-17 06:13:00,5.26926,5.27088,5.26921,5.27081,13000000.0
2009-07-17 06:14:00,5.27092,5.27151,5.27041,5.27151,11000000.0
2009-07-17 06:15:00,5.27101,5.27163,5.27003,5.27032,16000000.0
2009-07-17 06:16:00,5.27091,5.27279,5.27069,5.27154,13000000.0
2009-07-17 06:17:00,5.27138,5.27201,5.27099,5.272,18000000.0
2009-07-17 06:18:00,5.27123,5.27208,5.27054,5.27208,11000000.0
2009-07-17 06:19:00,5.27034,5.27117,5.27023,5.27042,7000000.0
2009-07-17 06:20:00,5.27119,5.27133,5.26952,5.27052,17000000.0
2009-07-17 06:21:00,5.26988,5.27012,5.26827,5.26949,13000000.0
2009-07-17 06:22:00,5.27,5.27,5.26871,5.26967,19000000.0
2009-07-17 06:23:00,5.26964,5.27022,5.26865,5.26957,19000000.0
2009-07-17 06:24:00,5.27033,5.27033,5.26874,5.26874,20000000.0
2009-07-17 06:25:00,5.26902,5.2699,5.26872,5.26925,8000000.0
2009-07-17 06:26:00,5.26994,5.27005,5.26853,5.26898,19000000.0
2009-07-17 06:27:00,5.26927,5.26979,5.26813,5.26878,12000000.0
2009-07-17 06:28:00,5.26916,5.26979,5.26862,5.26962,10000000.0
2009-07-17 06:29:00,5.26918,5.26972,5.26813,5.26813,10000000.0
2009-07-17 06:30:00,5.26997,5.27039,5.26853,5.26954,12000000.0
2009-07-17 06:31:00,5.26935,5.26935,5.26785,5.26893,15000000.0
2009-07-17 06:32:00,5.26964,5.26964,5.26807,5.26889,11000000.0
2009-07-17 06:33:00,5.26862,5.26937,5.2678,5.26885,13000000.0
2009-07-17 06:34:00,5.26857,5.26958,5.26839,5.26924,7000000.0
2009-07-17 06:35:00,5.26926,5.26988,5.26893,5.26977,11000000.0
2009-07-17 06:36:00,5.26959,5.27009,5.26789,5.26816,7000000.0
2009-07-17 06:37:00,5.26753,5.26882,5.26749,5.26749,9000000.0
2009-07-17 06:38:00,5.26698,5.26931,5.26698,5.26868,11000000.0
2009-07-17 06:39:00,5.26783,5.26872,5.26677,5.26836,14000000.0
2009-07-17 06:40:00,5.26727,5.26922,5.26692,5.26886,12000000.0
2009-07-17 06:41:00,5.26954,5.26954,5.26788,5.26858,17000000.0
2009-07-17 06:42:00,5.26782,5.26892,5.26778,5.26801,13000000.0
2009-07-17 06:43:00,5.26883,5.26883,5.26673,5.268,11000000.0
2009-07-17 06:44:00,5.26687,5.26777,5.2658,5.26665,15000000.0
2009-07-17 06:45:00,5.26796,5.26823,5.26625,5.26625,10000000.0
2009-07-17 06:46:00,5.2667,5.26804,5.26602,5.26663,14000000.0
2009-07-17 06:47:00,5.26675,5.26731,5.26616,5.26731,10000000.0
2009-07-17 06:48:00,5.26703,5.26721,5.26596,5.26697,13000000.0
2009-07-17 06:49:00,5.26687,5.26715,5.26596,5.26675,15000000.0
2009-07-17 06:50:00,5.26716,5.26716,5.2652,5.26537,16000000.0
2009-07-17 06:51:00,5.26653,5.26678,5.26553,5.2666,14000000.0
2009-07-17 06:52:00,5.2674,5.26748,5.26554,5.26554,10000000.0
2009-07-17 06:53:00,5.26632,5.26748,5.26612,5.26694,12000000.0
2009-07-17 06:54:00,5.26673,5.2672,5.26573,5.2672,14000000.0
2009-07-17 06:55:00,5.26673,5.26739,5.26618,5.26668,18000000.0
2009-07-17 06:56:00,5.2658,5.26654,5.26493,5.26523,19000000.0
2009-07-17 06:57:00,5.26563,5.26599,5.26517,5.26593,8000000.0
2009-07-17 06:58:00,5.26638,5.26706,5.26565,5.26667,10000000.0
2009-07-17 06:59:00,5.26647,5.26842,5.26624,5.26842,17000000.0
2009-07-17 07:00:00,5.26824,5.26849,5.26697,5.26757,11000000.0
2009-07-17 07:01:00,5.26821,5.26906,5.26818,5.26818,11000000.0
2009-07-17 07:02:00,5.26869,5.26936,5.26796,5.26849,13000000.0
2009-07-17 07:03:00,5.26916,5.27013,5.26867,5.26902,12000000.0
2009-07-17 07:04:00,5.269,5.26968,5.2677,5.26814,18000000.0
2009-07-17 07:05:00,5.26955,5.26979,5.26833,5.26914,12000000.0
2009-07-17 07:06:00,5.26913,5.27012,5.26866,5.26953,15000000.0
2009-07-17 07:07:00,5.27016,5.27016,5.26896,5.26923,11000000.0
2009-07-17 07:08:00,5.2698,5.26986,5.26734,5.26745,9000000.0
2009-07-17 07:09:00,5.26812,5.26882,5.26683,5.26718,15000000.0
2009-07-17 07:10:00,5.26669,5.26856,5.26669,5.26856,19000000.0
2009-07-17 07:11:00,5.2681,5.26846,5.26695,5.26815,9000000.0
2009-07-17 07:12:00,5.26794,5.26885,5.26729,5.26885,12000000.0
2009-07-17 07:13:00,5.26865,5.26883,5.26683,5.2686,19000000.0
2009-07-17 07:14:00,5.26751,5.26797,5.26631,5.26705,8000000.0
2009-07-17 07:15:00,5.26707,5.26827,5.26685,5.26714,16000000.0
2009-07-17 07:16:00,5.2681,5.2685,5.26664,5.2685,18000000.0
2009-07-17 07:17:00,5.26771,5.26799,5.26602,5.26664,22000000.0
2009-07-17 07:18:00,5.26631,5.26716,5.26477,5.26623,16000000.0
2009-07-17 07:19:00,5.26622,5.26796,5.26611,5.26671,17000000.0
2009-07-17 07:20:00,5.2662,5.267,5.26481,5.26598,14000000.0
2009-07-17 07:21:00,5.26493,5.26566,5.26403,5.26493,16000000.0
2009-07-17 07:22:00,5.26633,5.26633,5.26453,5.26582,14000000.0
2009-07-17 07:23:00,5.2649,5.26637,5.2649,5.26499,17000000.0
2009-07-17 07:24:00,5.26669,5.26735,5.26603,5.26619,9000000.0
2009-07-17 07:25:00,5.26723,5.26794,5.26644,5.26665,13000000.0
2009-07-17 07:26:00,5.2673,5.26894,5.267,5.2675,13000000.0
2009-07-17 07:27:00,5.26673,5.26794,5.26641,5.26703,7000000.0
2009-07-17 07:28:00,5.26628,5.26756,5.26552,5.26741,18000000.0
2009-07-17 07:29:00,5.26784,5.268,5.26626,5.26696,8000000.0
2009-07-17 07:30:00,5.26772,5.26818,5.26589,5.26722,16000000.0
2009-07-17 07:31:00,5.26658,5.26715,5.26544,5.26688,15000000.0
2009-07-17 07:32:00,5.26736,5.26856,5.26703,5.26773,13000000.0
2009-07-17 07:33:00,5.26886,5.26932,5.26791,5.26818,8000000.0
2009-07-17 07:34:00,5.26778,5.26894,5.26736,5.26774,11000000.0
2009-07-17 07:35:00,5.26831,5.26843,5.26691,5.26786,16000000.0
2009-07-17 07:36:00,5.26772,5.26836,5.26657,5.26687,11000000.0
2009-07-17 07:37:00,5.26723,5.26805,5.26632,5.2668,17000000.0
2009-07-17 07:38:00,5.26769,5.26769,5.26602,5.26602,9000000.0
2009-07-17 07:39:00,5.26744,5.26853,5.26685,5.26808,12000000.0
2009-07-17 07:40:00,5.26851,5.26854,5.26541,5.26541,14000000.0
2009-07-17 07:41:00,5.26637,5.26728,5.26495,5.26697,14000000.0
2009-07-17 07:42:00,5.2653,5.26661,5.26506,5.26655,8000000.0
2009-07-17 07:43:00,5.26544,5.2674,5.26513,5.26708,15000000.0
2009-07-17 07:44:00,5.26616,5.2678,5.26555,5.26681,13000000.0
2009-07-17 07:45:00,5.26624,5.26674,5.26553,5.26573,19000000.0
2009-07-17 07:46:00,5.26628,5.26652,5.26534,5.26596,11000000.0
2009-07-17 07:47:00,5.26537,5.26579,5.26309,5.26366,16000000.0
2009-07-17 07:48:00,5.26377,5.26377,5.26207,5.26207,9000000.0
2009-07-17 07:49:00,5.26146,5.26428,5.26136,5.26412,11000000.0
2009-07-17 07:50:00,5.26424,5.26546,5.26405,5.2651,11000000.0
2009-07-17 07:51:00,5.26486,5.26568,5.26371,5.26489,13000000.0
2009-07-17 07:52:00,5.26487,5.26491,5.2622,5.2633,14000000.0
2009-07-17 07:53:00,5.26306,5.26383,5.26253,5.26351,10000000.0
2009-07-17 07:54:00,5.26283,5.2641,5.26151,5.26262,17000000.0
2009-07-17 07:55:00,5.264,5.26445,5.26254,5.26445,10000000.0
2009-07-17 07:56:00,5.26403,5.26464,5.26339,5.26404,11000000.0
2009-07-17 07:57:00,5.26375,5.26403,5.26235,5.26366,11000000.0
2009-07-17 07:58:00,5.26485,5.26648,5.26317,5.26561,24000000.0
2009-07-17 07:59:00,5.26656,5.26747,5.26515,5.26747,11000000.0
2009-07-17 08:00:00,5.26778,5.26855,5.26593,5.2678,14000000.0
2009-07-17 08:01:00,5.26698,5.26812,5.26651,5.26722,15000000.0
2009-07-17 08:02:00,5.26702,5.26864,5.26577,5.26591,16000000.0
2009-07-17 08:03:00,5.26503,5.26698,5.26499,5.26516,10000000.0
2009-07-17 08:04:00,5.26725,5.26734,5.26567,5.26668,13000000.0
2009-07-17 08:05:00,5.26611,5.26611,5.26344,5.26344,18000000.0
2009-07-17 08:06:00,5.265,5.265,5.26306,5.26372,14000000.0
2009-07-17 08:07:00,5.26407,5.26424,5.26293,5.26424,11000000.0
2009-07-17 08:08:00,5.26434,5.26511,5.26291,5.26361,19000000.0
2009-07-17 08:09:00,5.2637,5.26596,5.26355,5.26579,9000000.0
2009-07-17 08:10:00,5.26463,5.26581,5.26463,5.26581,8000000.0
2009-07-17 08:11:00,5.26572,5.26642,5.26519,5.26576,16000000.0
2009-07-17 08:12:00,5.26636,5.26722,5.26576,5.26722,16000000.0
2009-07-17 08:13:00,5.26698,5.26862,5.26603,5.26789,15000000.0
2009-07-17 08:14:00,5.26905,5.27019,5.26857,5.26939,15000000.0
2009-07-17 08:15:00,5.26858,5.26923,5.2667,5.26744,14000000.0
2009-07-17 08:16:00,5.26786,5.26786,5.2661,5.26614,14000000.0
2009-07-17 08:17:00,5.26721,5.2678,5.26659,5.2678,15000000.0
2009-07-17 08:18:00,5.26853,5.26931,5.26761,5.26836,11000000.0
2009-07-17 08:19:00,5.2689,5.26922,5.26733,5.2682,16000000.0
2009-07-17 08:20:00,5.26801,5.26869,5.26686,5.26795,17000000.0
2009-07-17 08:21:00,5.26748,5.26869,5.26619,5.26825,15000000.0
2009-07-17 08:22:00,5.26675,5.26788,5.26651,5.26741,8000000.0
2009-07-17 08:23:00,5.26807,5.26807,5.26597,5.26611,15000000.0
2009-07-17 08:24:00,5.26697,5.26754,5.26612,5.26754,8000000.0
2009-07-17 08:25:00,5.2672,5.26784,5.26556,5.26778,17000000.0
2009-07-17 08:26:00,5.26689,5.26781,5.26592,5.26781,14000000.0
2009-07-17 08:27:00,5.26706,5.268,5.26633,5.26751,9000000.0
2009-07-17 08:28:00,5.26674,5.26926,5.26674,5.2692,11000000.0
2009-07-17 08:29:00,5.26948,5.26959,5.26761,5.26907,15000000.0
2009-07-17 08:30:00,5.2677,5.26936,5.2677,5.26797,10000000.0
2009-07-17 08:31:00,5.26963,5.27127,5.26859,5.27127,17000000.0
2009-07-17 08:32:00,5.27025,5.27438,5.27025,5.27438,20000000.0
2009-07-17 08:33:00,5.27454,5.27699,5.27454,5.27699,7000000.0
2009-07-17 08:34:00,5.27845,5.27882,5.27674,5.27882,8000000.0
2009-07-17 08:35:00,5.27844,5.28048,5.27794,5.27956,19000000.0
2009-07-17 08:36:00,5.27899,5.27932,5.27659,5.27766,14000000.0
2009-07-17 08:37:00,5.27794,5.278,5.27665,5.27793,12000000.0
2009-07-17 08:38:00,5.27832,5.27906,5.27636,5.27865,13000000.0
2009-07-17 08:39:00,5.27939,5.28054,5.27824,5.27824,14000000.0
2009-07-17 08:40:00,5.28036,5.28073,5.27891,5.27945,12000000.0
2009-07-17 08:41:00,5.28026,5.28074,5.27922,5.28007,11000000.0
2009-07-17 08:42:00,5.2789,5.27972,5.27649,5.27791,18000000.0
2009-07-17 08:43:00,5.27732,5.27772,5.27609,5.27708,8000000.0
2009-07-17 08:44:00,5.27692,5.27783,5.27563,5.27772,12000000.0
2009-07-17 08:45:00,5.27725,5.27761,5.27565,5.27619,20000000.0
2009-07-17 08:46:00,5.27866,5.28009,5.27817,5.27854,10000000.0
2009-07-17 08:47:00,5.27951,5.27982,5.27834,5.27916,13000000.0
2009-07-17 08:48:00,5.27824,5.27905,5.27795,5.27799,16000000.0
2009-07-17 08:49:00,5.27878,5.28069,5.27825,5.28069,9000000.0
2009-07-17 08:50:00,5.28036,5.28114,5.27939,5.28114,17000000.0
2009-07-17 08:51:00,5.28086,5.28102,5.27994,5.28088,8000000.0
2009-07-17 08:52:00,5.28073,5.28085,5.2786,5.27929,20000000.0
2009-07-17 08:53:00,5.27981,5.2814,5.27961,5.28115,16000000.0
2009-07-17 08:54:00,5.2819,5.28214,5.28031,5.28047,15000000.0
2009-07-17 08:55:00,5.28093,5.281,5.27805,5.281,12000000.0
2009-07-17 08:56:00,5.27997,5.28111,5.27944,5.28111,14000000.0
2009-07-17 08:57:00,5.27961,5.28005,5.27693,5.27726,14000000.0
2009-07-17 08:58:00,5.27739,5.27892,5.27661,5.27882,15000000.0
2009-07-17 08:59:00,5.27865,5.27866,5.27688,5.27742,15000000.0
2009-07-17 09:00:00,5.27866,5.28121,5.27776,5.28121,14000000.0
2009-07-17 09:01:00,5.27919,5.28124,5.27888,5.27908,14000000.0
2009-07-17 09:02:00,5.28006,5.2812,5.27961,5.27969,17000000.0
2009-07-17 09:03:00,5.28125,5.28142,5.27922,5.27922,16000000.0
2009-07-17 09:04:00,5.27988,5.28026,5.27865,5.27958,10000000.0
2009-07-17 09:05:00,5.2795,5.28014,5.2772,5.2772,14000000.0
2009-07-17 09:06:00,5.27749,5.28008,5.27749,5.27819,14000000.0
2009-07-17 09:07:00,5.28107,5.28107,5.27886,5.28009,9000000.0
2009-07-17 09:08:00,5.27914,5.28016,5.27799,5.27865,17000000.0
2009-07-17 09:09:00,5.27945,5.28074,5.27918,5.28051,9000000.0
2009-07-17 09:10:00,5.28191,5.28262,5.28059,5.28262,12000000.0
2009-07-17 09:11:00,5.28143,5.28211,5.27973,5.28097,15000000.0
2009-07-17 09:12:00,5.28125,5.28125,5.27949,5.27964,14000000.0
2009-07-17 09:13:00,5.28029,5.28136,5.27935,5.28046,12000000.0
2009-07-17 09:14:00,5.28019,5.28121,5.27868,5.27868,13000000.0
2009-07-17 09:15:00,5.27903,5.28022,5.27742,5.27803,13000000.0
2009-07-17 09:16:00,5.27844,5.27932,5.278,5.27932,10000000.0
2009-07-17 09:17:00,5.27856,5.2799,5.27788,5.27788,14000000.0
2009-07-17 09:18:00,5.27945,5.27945,5.27739,5.27825,16000000.0
2009-07-17 09:19:00,5.27689,5.27849,5.27689,5.2771,14000000.0
2009-07-17 09:20:00,5.27597,5.27739,5.27557,5.27681,11000000.0
2009-07-17 09:21:00,5.27744,5.27744,5.27595,5.27695,11000000.0
2009-07-17 09:22:00,5.27666,5.27666,5.27545,5.27655,18000000.0
2009-07-17 09:23:00,5.27736,5.27784,5.27597,5.27729,18000000.0
2009-07-17 09:24:00,5.27648,5.2785,5.27593,5.27691,18000000.0
2009-07-17 09:25:00,5.2785,5.2785,5.27684,5.27755,13000000.0
2009-07-17 09:26:00,5.27851,5.27851,5.27659,5.27751,13000000.0
2009-07-17 09:27:00,5.27672,5.27805,5.27568,5.27805,11000000.0
2009-07-17 09:28:00,5.27731,5.2788,5.2768,5.27779,12000000.0
2009-07-17 09:29:00,5.27785,5.27852,5.27717,5.27766,16000000.0
2009-07-17 09:30:00,5.27809,5.27841,5.27698,5.27841,11000000.0
2009-07-17 09:31:00,5.27763,5.27842,5.27688,5.27759,13000000.0
2009-07-17 09:32:00,5.27729,5.27847,5.27657,5.27834,14000000.0
2009-07-17 09:33:00,5.27931,5.28052,5.2784,5.27972,16000000.0
2009-07-17 09:34:00,5.28055,5.28055,5.27827,5.27837,13000000.0
2009-07-17 09:35:00,5.28081,5.28081,5.27886,5.28064,9000000.0
2009-07-17 09:36:00,5.28019,5.28019,5.27707,5.27707,7000000.0
2009-07-17 09:37:00,5.27817,5.27875,5.2768,5.27875,14000000.0
2009-07-17 09:38:00,5.27705,5.27914,5.27702,5.27914,18000000.0
2009-07-17 09:39:00,5.27824,5.27824,5.27618,5.27812,15000000.0
2009-07-17 09:40:00,5.27715,5.27912,5.27623,5.27912,10000000.0
2009-07-17 09:41:00,5.27962,5.27962,5.27728,5.27858,14000000.0
2009-07-17 09:42:00,5.27818,5.27998,5.27743,5.27918,18000000.0
2009-07-17 09:43:00,5.27833,5.2796,5.27814,5.27887,9000000.0
2009-07-17 09:44:00,5.27906,5.27924,5.2761,5.27657,10000000.0
2009-07-17 09:45:00,5.27794,5.2792,5.27744,5.2792,10000000.0
2009-07-17 09:46:00,5.27907,5.27953,5.27774,5.27953,14000000.0
2009-07-17 09:47:00,5.27964,5.27964,5.27779,5.27785,11000000.0
2009-07-17 09:48:00,5.27809,5.27954,5.27802,5.27901,10000000.0
2009-07-17 09:49:00,5.27917,5.27917,5.27706,5.27713,13000000.0
2009-07-17 09:50:00,5.27806,5.27908,5.27701,5.2782,12000000.0
2009-07-17 09:51:00,5.27855,5.28053,5.27855,5.27973,18000000.0
2009-07-17 09:52:00,5.27891,5.27995,5.27794,5.27931,12000000.0
2009-07-17 09:53:00,5.27834,5.2792,5.27755,5.2792,18000000.0
2009-07-17 09:54:00,5.27831,5.27902,5.27724,5.27724,13000000.0
2009-07-17 09:55:00,5.27872,5.28016,5.27748,5.28016,14000000.0
2009-07-17 09:56:00,5.28021,5.28056,5.27833,5.27892,16000000.0
2009-07-17 09:57:00,5.27993,5.28141,5.27957,5.27984,17000000.0
2009-07-17 09:58:00,5.281,5.28123,5.27955,5.28083,18000000.0
2009-07-17 09:59:00,5.28194,5.28194,5.2803,5.28142,7000000.0
2009-07-17 10:00:00,5.28081,5.28266,5.28081,5.2821,13000000.0
2009-07-17 10:01:00,5.28304,5.28354,5.28135,5.28302,15000000.0
2009-07-17 10:02:00,5.28226,5.28243,5.28076,5.28076,10000000.0
2009-07-17 10:03:00,5.28146,5.28231,5.28027,5.28197,15000000.0
2009-07-17 10:04:00,5.28121,5.28168,5.2799,5.28104,13000000.0
2009-07-17 10:05:00,5.2806,5.28232,5.28022,5.28232,16000000.0
2009-07-17 10:06:00,5.28167,5.28192,5.27946,5.27955,16000000.0
2009-07-17 10:07:00,5.28125,5.28125,5.27889,5.27968,24000000.0
2009-07-17 10:08:00,5.28025,5.28045,5.27855,5.27908,13000000.0
2009-07-17 10:09:00,5.27954,5.28011,5.27852,5.27967,17000000.0
2009-07-17 10:10:00,5.27782,5.27903,5.27763,5.27895,14000000.0
2009-07-17 10:11:00,5.27874,5.27924,5.27705,5.27872,14000000.0
2009-07-17 10:12:00,5.27876,5.2792,5.27741,5.27742,9000000.0
2009-07-17 10:13:00,5.27841,5.27909,5.27703,5.27703,13000000.0
2009-07-17 10:14:00,5.27664,5.27865,5.27636,5.27865,10000000.0
2009-07-17 10:15:00,5.27803,5.27848,5.27687,5.27748,19000000.0
2009-07-17 10:16:00,5.2765,5.27823,5.27591,5.27727,11000000.0
2009-07-17 10:17:00,5.27674,5.27674,5.27346,5.27436,13000000.0
2009-07-17 10:18:00,5.27444,5.27685,5.27326,5.27448,21000000.0
2009-07-17 10:19:00,5.27457,5.2748,5.27087,5.27366,12000000.0
2009-07-17 10:20:00,5.27369,5.27423,5.27179,5.27271,8000000.0
2009-07-17 10:21:00,5.27254,5.27268,5.27092,5.27195,17000000.0
2009-07-17 10:22:00,5.27143,5.27288,5.27132,5.27132,15000000.0
2009-07-17 10:23:00,5.27308,5.27308,5.27169,5.27268,11000000.0
2009-07-17 10:24:00,5.27276,5.27366,5.27174,5.27325,13000000.0
2009-07-17 10:25:00,5.27247,5.27262,5.27089,5.27124,14000000.0
2009-07-17 10:26:00,5.271,5.27197,5.27056,5.27158,10000000.0
2009-07-17 10:27:00,5.27217,5.27217,5.27007,5.27069,9000000.0
2009-07-17 10:28:00,5.27144,5.27261,5.27126,5.27255,11000000.0
2009-07-17 10:29:00,5.27216,5.2727,5.27128,5.2723,19000000.0
2009-07-17 10:30:00,5.27151,5.27318,5.2713,5.2713,11000000.0
2009-07-17 10:31:00,5.27322,5.27457,5.27204,5.27442,15000000.0
2009-07-17 10:32:00,5.27455,5.2752,5.2733,5.2752,9000000.0
2009-07-17 10:33:00,5.27398,5.27541,5.27345,5.27539,16000000.0
2009-07-17 10:34:00,5.27491,5.27579,5.27403,5.27403,11000000.0
2009-07-17 10:35:00,5.27429,5.27604,5.27397,5.27604,9000000.0
2009-07-17 10:36:00,5.27557,5.27641,5.27404,5.27595,13000000.0
2009-07-17 10:37:00,5.27617,5.27624,5.27381,5.27381,14000000.0
2009-07-17 10:38:00,5.27502,5.27558,5.27424,5.2745,7000000.0
2009-07-17 10:39:00,5.27508,5.27583,5.27378,5.27378,12000000.0
2009-07-17 10:40:00,5.2739,5.27589,5.27383,5.27451,17000000.0
2009-07-17 10:41:00,5.2744,5.27613,5.27376,5.27517,15000000.0
2009-07-17 10:42:00,5.27646,5.27755,5.27428,5.27709,13000000.0
2009-07-17 10:43:00,5.27719,5.27799,5.2755,5.27644,15000000.0
2009-07-17 10:44:00,5.27622,5.27625,5.27522,5.27583,11000000.0
2009-07-17 10:45:00,5.27641,5.27641,5.27507,5.27602,17000000.0
2009-07-17 10:46:00,5.27581,5.27581,5.27402,5.27512,9000000.0
2009-07-17 10:47:00,5.27459,5.27494,5.27299,5.27299,9000000.0
2009-07-17 10:48:00,5.27418,5.27434,5.27321,5.27409,11000000.0
2009-07-17 10:49:00,5.2724,5.2737,5.2724,5.27326,11000000.0
2009-07-17 10:50:00,5.27411,5.27501,5.27291,5.2746,16000000.0
2009-07-17 10:51:00,5.27554,5.27554,5.27374,5.27548,21000000.0
2009-07-17 10:52:00,5.27589,5.27589,5.27332,5.27465,8000000.0
2009-07-17 10:53:00,5.27271,5.27422,5.2725,5.27389,12000000.0
2009-07-17 10:54:00,5.27446,5.27608,5.27376,5.2748,16000000.0
2009-07-17 10:55:00,5.2759,5.27592,5.27456,5.27503,13000000.0
2009-07-17 10:56:00,5.27586,5.27586,5.27428,5.27456,16000000.0
2009-07-17 10:57:00,5.27536,5.27559,5.27407,5.27538,10000000.0
2009-07-17 10:58:00,5.2757,5.27636,5.27459,5.2754,12000000.0
2009-07-17 10:59:00,5.27653,5.27653,5.27359,5.27359,11000000.0
2009-07-17 11:00:00,5.27526,5.27526,5.27355,5.27441,13000000.0
2009-07-17 11:01:00,5.27456,5.27513,5.27247,5.27409,9000000.0
2009-07-17 11:02:00,5.27291,5.27466,5.27273,5.27394,8000000.0
2009-07-17 11:03:00,5.27372,5.27372,5.27273,5.2728,10000000.0
2009-07-17 11:04:00,5.27263,5.27341,5.27155,5.27202,12000000.0
2009-07-17 11:05:00,5.27313,5.27313,5.27059,5.27198,11000000.0
2009-07-17 11:06:00,5.27289,5.27298,5.27112,5.27249,8000000.0
2009-07-17 11:07:00,5.27181,5.27311,5.27141,5.2726,14000000.0
2009-07-17 11:08:00,5.27321,5.27359,5.27159,5.27359,18000000.0
2009-07-17 11:09:00,5.2723,5.27397,5.2723,5.2732,15000000.0
2009-07-17 11:10:00,5.27425,5.27552,5.27301,5.27474,12000000.0
2009-07-17 11:11:00,5.27505,5.27508,5.27387,5.27447,11000000.0
2009-07-17 11:12:00,5.27422,5.27508,5.27364,5.27364,8000000.0
2009-07-17 11:13:00,5.27463,5.2757,5.27389,5.27429,15000000.0
2009-07-17 11:14:00,5.27504,5.27504,5.27323,5.27422,13000000.0
2009-07-17 11:15:00,5.27522,5.27522,5.27355,5.27355,20000000.0
2009-07-17 11:16:00,5.27582,5.27616,5.27407,5.27511,15000000.0
2009-07-17 11:17:00,5.2747,5.27691,5.2747,5.27626,18000000.0
2009-07-17 11:18:00,5.27661,5.27661,5.27433,5.2761,20000000.0
2009-07-17 11:19:00,5.27615,5.27615,5.27449,5.27525,13000000.0
2009-07-17 11:20:00,5.27395,5.27623,5.27395,5.27623,20000000.0
2009-07-17 11:21:00,5.27451,5.2762,5.27451,5.2757,18000000.0
2009-07-17 11:22:00,5.27484,5.27585,5.27397,5.27512,18000000.0
2009-07-17 11:23:00,5.2735,5.27474,5.2735,5.27354,13000000.0
2009-07-17 11:24:00,5.27393,5.27629,5.27384,5.27579,9000000.0
2009-07-17 11:25:00,5.27643,5.27651,5.27504,5.27598,8000000.0
2009-07-17 11:26:00,5.27562,5.27562,5.27467,5.27486,8000000.0
2009-07-17 11:27:00,5.27497,5.27498,5.27289,5.27371,7000000.0
2009-07-17 11:28:00,5.27392,5.27521,5.2724,5.27302,14000000.0
2009-07-17 11:29:00,5.27379,5.27458,5.2724,5.27382,16000000.0
2009-07-17 11:30:00,5.27344,5.27416,5.27299,5.27355,7000000.0
2009-07-17 11:31:00,5.27428,5.27428,5.27205,5.27357,15000000.0
2009-07-17 11:32:00,5.27394,5.27394,5.27009,5.27041,10000000.0
2009-07-17 11:33:00,5.2697,5.27049,5.2689,5.26941,8000000.0
2009-07-17 11:34:00,5.26953,5.27089,5.26922,5.2703,11000000.0
2009-07-17 11:35:00,5.27047,5.27078,5.26886,5.27035,15000000.0
2009-07-17 11:36:00,5.27043,5.27177,5.26906,5.27177,14000000.0
2009-07-17 11:37:00,5.27121,5.27158,5.27025,5.27104,11000000.0
2009-07-17 11:38:00,5.2712,5.27129,5.2699,5.27042,12000000.0
2009-07-17 11:39:00,5.27095,5.27162,5.27011,5.27076,13000000.0
2009-07-17 11:40:00,5.27108,5.27108,5.2697,5.2697,8000000.0
2009-07-17 11:41:00,5.27083,5.27083,5.26851,5.26883,13000000.0
2009-07-17 11:42:00,5.26962,5.26987,5.26748,5.26879,18000000.0
2009-07-17 11:43:00,5.26881,5.26913,5.26772,5.26859,13000000.0
2009-07-17 11:44:00,5.2685,5.26958,5.26749,5.26932,14000000.0
2009-07-17 11:45:00,5.26939,5.27077,5.26835,5.26885,12000000.0
2009-07-17 11:46:00,5.26843,5.27007,5.26842,5.27007,14000000.0
2009-07-17 11:47:00,5.26987,5.27098,5.26918,5.26925,15000000.0
2009-07-17 11:48:00,5.26954,5.27023,5.26952,5.27003,9000000.0
2009-07-17 11:49:00,5.26883,5.27146,5.26883,5.27044,14000000.0
2009-07-17 11:50:00,5.27097,5.27181,5.26954,5.27012,17000000.0
2009-07-17 11:51:00,5.26971,5.27131,5.26971,5.27063,15000000.0
2009-07-17 11:52:00,5.27151,5.2716,5.27025,5.27132,15000000.0
2009-07-17 11:53:00,5.27194,5.27231,5.27049,5.27231,14000000.0
2009-07-17 11:54:00,5.2732,5.2741,5.27218,5.2741,9000000.0
2009-07-17 11:55:00,5.27273,5.27384,5.27226,5.27284,11000000.0
2009-07-17 11:56:00,5.27374,5.27374,5.27235,5.27301,13000000.0
2009-07-17 11:57:00,5.27329,5.27373,5.27191,5.27373,13000000.0
2009-07-17 11:58:00,5.2732,5.27427,5.27238,5.27238,12000000.0
2009-07-17 11:59:00,5.27337,5.27414,5.27232,5.27317,12000000.0
2009-07-17 12:00:00,5.27176,5.27289,5.2708,5.27133,12000000.0
2009-07-17 12:01:00,5.27247,5.27266,5.27105,5.27266,22000000.0
2009-07-17 12:02:00,5.27257,5.27309,5.27188,5.27217,10000000.0
2009-07-17 12:03:00,5.27379,5.27428,5.27284,5.27424,18000000.0
2009-07-17 12:04:00,5.27475,5.27502,5.27367,5.27485,12000000.0
2009-07-17 12:05:00,5.27443,5.27508,5.27363,5.27503,15000000.0
2009-07-17 12:06:00,5.27501,5.27501,5.27267,5.27403,14000000.0
2009-07-17 12:07:00,5.27364,5.27423,5.27364,5.27423,15000000.0
2009-07-17 12:08:00,5.27371,5.27419,5.27256,5.27419,19000000.0
2009-07-17 12:09:00,5.27387,5.27387,5.27212,5.27329,12000000.0
2009-07-17 12:10:00,5.27393,5.27455,5.27346,5.27377,23000000.0
2009-07-17 12:11:00,5.27434,5.2745,5.27181,5.27313,21000000.0
2009-07-17 12:12:00,5.27302,5.27302,5.2708,5.27135,9000000.0
2009-07-17 12:13:00,5.27174,5.27177,5.27103,5.27159,13000000.0
2009-07-17 12:14:00,5.27182,5.27294,5.27164,5.27294,15000000.0
2009-07-17 12:15:00,5.27291,5.273,5.27157,5.273,14000000.0
2009-07-17 12:16:00,5.27198,5.27352,5.27129,5.27257,16000000.0
2009-07-17 12:17:00,5.27272,5.27331,5.27127,5.27202,13000000.0
2009-07-17 12:18:00,5.27205,5.27255,5.27161,5.27255,9000000.0
2009-07-17 12:19:00,5.27256,5.27268,5.27199,5.27234,10000000.0
2009-07-17 12:20:00,5.27216,5.27301,5.27184,5.27298,7000000.0
2009-07-17 12:21:00,5.27238,5.27323,5.27136,5.27285,13000000.0
2009-07-17 12:22:00,5.27209,5.27303,5.27171,5.2723,10000000.0
2009-07-17 12:23:00,5.27338,5.2737,5.27228,5.27275,10000000.0
2009-07-17 12:24:00,5.2732,5.27336,5.27179,5.27179,12000000.0
2009-07-17 12:25:00,5.27172,5.27375,5.27172,5.27375,12000000.0
2009-07-17 12:26:00,5.27286,5.27392,5.27215,5.27318,20000000.0
2009-07-17 12:27:00,5.27402,5.27478,5.2734,5.27434,12000000.0
2009-07-17 12:28:00,5.27454,5.27454,5.27301,5.2732,14000000.0
2009-07-17 12:29:00,5.27386,5.27404,5.27266,5.27324,10000000.0
2009-07-17 12:30:00,5.2744,5.2744,5.272,5.27423,19000000.0
2009-07-17 12:31:00,5.27449,5.27459,5.27331,5.27417,11000000.0
2009-07-17 12:32:00,5.27396,5.27475,5.27347,5.27373,10000000.0
2009-07-17 12:33:00,5.27277,5.27489,5.27277,5.27441,15000000.0
2009-07-17 12:34:00,5.27389,5.27419,5.27281,5.2736,16000000.0
2009-07-17 12:35:00,5.27356,5.27383,5.27279,5.27279,10000000.0
2009-07-17 12:36:00,5.27272,5.27406,5.27272,5.27373,11000000.0
2009-07-17 12:37:00,5.2741,5.27444,5.2733,5.27444,10000000.0
2009-07-17 12:38:00,5.27435,5.27508,5.27334,5.27398,14000000.0
2009-07-17 12:39:00,5.275,5.27524,5.27347,5.27493,14000000.0
2009-07-17 12:40:00,5.27513,5.27515,5.27361,5.27454,11000000.0
2009-07-17 12:41:00,5.27563,5.27563,5.27342,5.27481,12000000.0
2009-07-17 12:42:00,5.27431,5.27619,5.27405,5.27539,14000000.0
2009-07-17 12:43:00,5.27385,5.2752,5.27373,5.27466,15000000.0
2009-07-17 12:44:00,5.27422,5.27513,5.27362,5.27495,16000000.0
2009-07-17 12:45:00,5.27434,5.27539,5.27413,5.27518,10000000.0
2009-07-17 12:46:00,5.27604,5.27644,5.27415,5.27415,12000000.0
2009-07-17 12:47:00,5.2751,5.27573,5.27366,5.27569,13000000.0
2009-07-17 12:48:00,5.27546,5.27602,5.27407,5.27602,12000000.0
2009-07-17 12:49:00,5.27619,5.27619,5.27456,5.27606,14000000.0
2009-07-17 12:50:00,5.27528,5.27632,5.27488,5.27596,9000000.0
2009-07-17 12:51:00,5.27607,5.27646,5.27524,5.27646,10000000.0
2009-07-17 12:52:00,5.27664,5.27714,5.27518,5.2767,22000000.0
2009-07-17 12:53:00,5.277,5.2784,5.27636,5.27796,14000000.0
2009-07-17 12:54:00,5.27741,5.27798,5.27619,5.27619,13000000.0
2009-07-17 12:55:00,5.2777,5.27848,5.27717,5.2784,21000000.0
2009-07-17 12:56:00,5.27833,5.27874,5.27694,5.27867,18000000.0
2009-07-17 12:57:00,5.27851,5.27911,5.2779,5.27895,7000000.0
2009-07-17 12:58:00,5.27912,5.27943,5.27798,5.27936,12000000.0
2009-07-17 12:59:00,5.27823,5.27933,5.27755,5.27866,18000000.0
2009-07-17 13:00:00,5.27952,5.28001,5.2786,5.27949,14000000.0
2009-07-17 13:01:00,5.2792,5.2795,5.27783,5.27783,11000000.0
2009-07-17 13:02:00,5.27945,5.27945,5.27829,5.27866,15000000.0
2009-07-17 13:03:00,5.27848,5.27861,5.27673,5.27796,15000000.0
2009-07-17 13:04:00,5.27753,5.27799,5.27579,5.27797,16000000.0
2009-07-17 13:05:00,5.27791,5.27812,5.27731,5.27804,9000000.0
2009-07-17 13:06:00,5.27799,5.27827,5.27657,5.27657,13000000.0
2009-07-17 13:07:00,5.2778,5.27811,5.27642,5.27811,13000000.0
2009-07-17 13:08:00,5.27762,5.27788,5.27671,5.27745,10000000.0
2009-07-17 13:09:00,5.27701,5.27701,5.27544,5.27652,15000000.0
2009-07-17 13:10:00,5.27708,5.27736,5.27563,5.27683,12000000.0
2009-07-17 13:11:00,5.27763,5.27763,5.27589,5.2768,12000000.0
2009-07-17 13:12:00,5.27772,5.27817,5.27561,5.27817,12000000.0
2009-07-17 13:13:00,5.27786,5.27786,5.27633,5.27712,11000000.0
2009-07-17 13:14:00,5.27723,5.27825,5.27659,5.27778,9000000.0
2009-07-17 13:15:00,5.27901,5.27939,5.27804,5.27939,15000000.0
2009-07-17 13:16:00,5.27908,5.27954,5.27754,5.27906,15000000.0
2009-07-17 13:17:00,5.27909,5.2796,5.27777,5.27832,17000000.0
2009-07-17 13:18:00,5.28011,5.28011,5.27808,5.27808,15000000.0
2009-07-17 13:19:00,5.27941,5.27957,5.27676,5.27743,15000000.0
2009-07-17 13:20:00,5.27823,5.27857,5.27653,5.27849,19000000.0
2009-07-17 13:21:00,5.27869,5.27869,5.27711,5.27779,10000000.0
2009-07-17 13:22:00,5.27696,5.27832,5.27661,5.27745,8000000.0
2009-07-17 13:23:00,5.2782,5.2782,5.27619,5.2773,15000000.0
2009-07-17 13:24:00,5.27755,5.27803,5.27658,5.27797,11000000.0
2009-07-17 13:25:00,5.27805,5.27864,5.27664,5.27664,9000000.0
2009-07-17 13:26:00,5.27845,5.27851,5.27634,5.27782,8000000.0
2009-07-17 13:27:00,5.27613,5.27751,5.27573,5.27665,15000000.0
2009-07-17 13:28:00,5.27787,5.27808,5.27626,5.27728,17000000.0
2009-07-17 13:29:00,5.27648,5.27788,5.27645,5.27764,11000000.0
2009-07-17 13:30:00,5.27719,5.27762,5.27588,5.27706,21000000.0
2009-07-17 13:31:00,5.27694,5.27734,5.27576,5.27659,11000000.0
2009-07-17 13:32:00,5.27669,5.27674,5.27458,5.27605,10000000.0
2009-07-17 13:33:00,5.27612,5.27612,5.27489,5.27521,8000000.0
2009-07-17 13:34:00,5.2762,5.27692,5.27519,5.27519,15000000.0
2009-07-17 13:35:00,5.27477,5.27698,5.27477,5.27598,13000000.0
2009-07-17 13:36:00,5.27531,5.27773,5.27531,5.27773,11000000.0
2009-07-17 13:37:00,5.27809,5.27886,5.27668,5.27886,8000000.0
2009-07-17 13:38:00,5.27803,5.27907,5.27677,5.27799,13000000.0
2009-07-17 13:39:00,5.27925,5.27925,5.27773,5.27863,7000000.0
2009-07-17 13:40:00,5.27904,5.27933,5.27734,5.27847,12000000.0
2009-07-17 13:41:00,5.27832,5.27947,5.27811,5.27836,15000000.0
2009-07-17 13:42:00,5.27892,5.27892,5.27723,5.27851,22000000.0
2009-07-17 13:43:00,5.27821,5.2789,5.27747,5.27834,13000000.0
2009-07-17 13:44:00,5.27784,5.27924,5.27784,5.27924,14000000.0
2009-07-17 13:45:00,5.27852,5.27884,5.27732,5.2784,7000000.0
2009-07-17 13:46:00,5.27853,5.27853,5.27691,5.2782,11000000.0
2009-07-17 13:47:00,5.27778,5.27951,5.27735,5.27949,11000000.0
2009-07-17 13:48:00,5.28022,5.28058,5.27853,5.27853,14000000.0
2009-07-17 13:49:00,5.279,5.27957,5.27793,5.27939,13000000.0
2009-07-17 13:50:00,5.27851,5.27885,5.27696,5.27818,12000000.0
2009-07-17 13:51:00,5.27797,5.27851,5.27713,5.27851,11000000.0
2009-07-17 13:52:00,5.27844,5.27854,5.27651,5.27792,9000000.0
2009-07-17 13:53:00,5.27681,5.27786,5.27644,5.2777,11000000.0
2009-07-17 13:54:00,5.27613,5.27901,5.27613,5.27785,17000000.0
2009-07-17 13:55:00,5.27884,5.27898,5.27752,5.27898,22000000.0
2009-07-17 13:56:00,5.27706,5.27843,5.27668,5.27827,13000000.0
2009-07-17 13:57:00,5.27806,5.27847,5.27728,5.27773,19000000.0
2009-07-17 13:58:00,5.27847,5.27934,5.27781,5.27934,11000000.0
2009-07-17 13:59:00,5.27802,5.27834,5.27704,5.27772,7000000.0
2009-07-17 14:00:00,5.27744,5.27744,5.2731,5.27387,9000000.0
2009-07-17 14:01:00,5.27367,5.2771,5.27269,5.2771,7000000.0
2009-07-17 14:02:00,5.2764,5.27762,5.2749,5.27622,13000000.0
2009-07-17 14:03:00,5.27462,5.27585,5.27302,5.27507,17000000.0
2009-07-17 14:04:00,5.27369,5.27616,5.27369,5.27611,13000000.0
2009-07-17 14:05:00,5.27459,5.27655,5.27459,5.27516,8000000.0
2009-07-17 14:06:00,5.27608,5.27739,5.27552,5.27731,10000000.0
2009-07-17 14:07:00,5.27618,5.27688,5.27534,5.2766,10000000.0
2009-07-17 14:08:00,5.27612,5.27676,5.27472,5.27544,14000000.0
2009-07-17 14:09:00,5.27627,5.27627,5.27483,5.27554,16000000.0
2009-07-17 14:10:00,5.27517,5.27561,5.27354,5.27441,12000000.0
2009-07-17 14:11:00,5.27446,5.2754,5.2736,5.2754,14000000.0
2009-07-17 14:12:00,5.27494,5.27579,5.27365,5.27517,13000000.0
2009-07-17 14:13:00,5.27496,5.27607,5.27391,5.27607,11000000.0
2009-07-17 14:14:00,5.27571,5.27822,5.27557,5.27594,14000000.0
2009-07-17 14:15:00,5.27737,5.28057,5.27711,5.28057,11000000.0
2009-07-17 14:16:00,5.27862,5.27999,5.27839,5.27999,11000000.0
2009-07-17 14:17:00,5.28061,5.28259,5.27927,5.28192,14000000.0
2009-07-17 14:18:00,5.28468,5.28569,5.2828,5.28497,11000000.0
2009-07-17 14:19:00,5.28451,5.28501,5.28315,5.28429,8000000.0
2009-07-17 14:20:00,5.28262,5.28476,5.28262,5.28388,10000000.0
2009-07-17 14:21:00,5.28502,5.28604,5.28384,5.28399,14000000.0
2009-07-17 14:22:00,5.28611,5.28754,5.28537,5.28585,17000000.0
2009-07-17 14:23:00,5.28813,5.28813,5.28652,5.28692,8000000.0
2009-07-17 14:24:00,5.28771,5.28771,5.2853,5.28662,16000000.0
2009-07-17 14:25:00,5.28676,5.28676,5.28536,5.28663,11000000.0
2009-07-17 14:26:00,5.28618,5.28716,5.28459,5.28594,14000000.0
2009-07-17 14:27:00,5.28633,5.28667,5.28363,5.28363,8000000.0
2009-07-17 14:28:00,5.28535,5.28569,5.28334,5.28527,11000000.0
2009-07-17 14:29:00,5.28536,5.28554,5.2838,5.28506,11000000.0
2009-07-17 14:30:00,5.28456,5.28464,5.28153,5.28324,14000000.0
2009-07-17 14:31:00,5.28331,5.28465,5.28153,5.28153,15000000.0
2009-07-17 14:32:00,5.28042,5.28343,5.28021,5.28304,9000000.0
2009-07-17 14:33:00,5.28246,5.28282,5.28132,5.28261,12000000.0
2009-07-17 14:34:00,5.28267,5.28348,5.2819,5.28306,12000000.0
2009-07-17 14:35:00,5.28349,5.28591,5.28227,5.28452,18000000.0
2009-07-17 14:36:00,5.2845,5.2845,5.28088,5.28146,12000000.0
2009-07-17 14:37:00,5.28097,5.28195,5.27944,5.28195,12000000.0
2009-07-17 14:38:00,5.28213,5.28213,5.28009,5.28174,24000000.0
2009-07-17 14:39:00,5.28286,5.28328,5.28125,5.2817,12000000.0
2009-07-17 14:40:00,5.28166,5.28229,5.28025,5.28069,15000000.0
2009-07-17 14:41:00,5.28131,5.28188,5.2805,5.28154,17000000.0
2009-07-17 14:42:00,5.28167,5.28253,5.28059,5.28197,15000000.0
2009-07-17 14:43:00,5.28071,5.28183,5.28025,5.28116,9000000.0
2009-07-17 14:44:00,5.28179,5.28292,5.28144,5.28155,7000000.0
2009-07-17 14:45:00,5.28243,5.28274,5.28083,5.28274,17000000.0
2009-07-17 14:46:00,5.28101,5.28251,5.28061,5.28148,14000000.0
2009-07-17 14:47:00,5.28259,5.28321,5.281,5.28306,16000000.0
2009-07-17 14:48:00,5.28216,5.28303,5.28106,5.28177,12000000.0
2009-07-17 14:49:00,5.28148,5.28272,5.2813,5.28272,20000000.0
2009-07-17 14:50:00,5.28228,5.28236,5.28042,5.28236,12000000.0
2009-07-17 14:51:00,5.2823,5.28244,5.28024,5.2824,12000000.0
2009-07-17 14:52:00,5.28109,5.2836,5.28078,5.28313,22000000.0
2009-07-17 14:53:00,5.28371,5.2848,5.28229,5.28386,17000000.0
2009-07-17 14:54:00,5.28214,5.28419,5.28096,5.28411,14000000.0
2009-07-17 14:55:00,5.28377,5.28377,5.28077,5.28171,20000000.0
2009-07-17 14:56:00,5.28177,5.28218,5.27989,5.28055,22000000.0
2009-07-17 14:57:00,5.28115,5.28145,5.2801,5.28089,10000000.0
2009-07-17 14:58:00,5.28058,5.2813,5.27837,5.28061,17000000.0
2009-07-17 14:59:00,5.2789,5.2789,5.27456,5.2747,12000000.0
2009-07-17 15:00:00,5.2753,5.27779,5.27421,5.27433,14000000.0
2009-07-17 15:01:00,5.27354,5.27496,5.27173,5.27329,16000000.0
2009-07-17 15:02:00,5.27347,5.2738,5.27149,5.2738,13000000.0
2009-07-17 15:03:00,5.274,5.274,5.27152,5.2726,7000000.0
2009-07-17 15:04:00,5.27301,5.27425,5.2714,5.27425,12000000.0
2009-07-17 15:05:00,5.27399,5.27421,5.2713,5.27335,20000000.0
2009-07-17 15:06:00,5.27264,5.27375,5.2718,5.27375,9000000.0
2009-07-17 15:07:00,5.27401,5.27401,5.2717,5.2733,9000000.0
2009-07-17 15:08:00,5.27335,5.27346,5.27187,5.273,14000000.0
2009-07-17 15:09:00,5.27315,5.2738,5.27224,5.27274,14000000.0
2009-07-17 15:10:00,5.27216,5.27315,5.26971,5.27185,15000000.0
2009-07-17 15:11:00,5.27086,5.27123,5.26992,5.27077,10000000.0
2009-07-17 15:12:00,5.26919,5.26949,5.26747,5.26788,10000000.0
2009-07-17 15:13:00,5.2673,5.26995,5.26626,5.26894,20000000.0
2009-07-17 15:14:00,5.26875,5.2695,5.26806,5.26916,10000000.0
2009-07-17 15:15:00,5.26899,5.27001,5.26841,5.2695,13000000.0
2009-07-17 15:16:00,5.26786,5.26995,5.26702,5.26909,11000000.0
2009-07-17 15:17:00,5.26748,5.26873,5.26598,5.26799,17000000.0
2009-07-17 15:18:00,5.26848,5.26848,5.26736,5.2677,11000000.0
2009-07-17 15:19:00,5.26729,5.268,5.26542,5.26769,18000000.0
2009-07-17 15:20:00,5.26657,5.26745,5.26559,5.26741,14000000.0
2009-07-17 15:21:00,5.26749,5.26808,5.26595,5.26791,15000000.0
2009-07-17 15:22:00,5.26873,5.26884,5.26695,5.26782,8000000.0
2009-07-17 15:23:00,5.26738,5.26833,5.26676,5.26723,15000000.0
2009-07-17 15:24:00,5.26922,5.26938,5.26737,5.26882,12000000.0
2009-07-17 15:25:00,5.26921,5.26926,5.26737,5.26737,12000000.0
2009-07-17 15:26:00,5.26845,5.26845,5.26555,5.26728,15000000.0
2009-07-17 15:27:00,5.2676,5.26855,5.26627,5.26855,12000000.0
2009-07-17 15:28:00,5.2683,5.2695,5.26677,5.26843,12000000.0
2009-07-17 15:29:00,5.26982,5.26991,5.26703,5.26703,10000000.0
2009-07-17 15:30:00,5.26836,5.26838,5.2656,5.2675,12000000.0
2009-07-17 15:31:00,5.26739,5.26935,5.26588,5.26669,19000000.0
2009-07-17 15:32:00,5.26843,5.26933,5.2678,5.26915,7000000.0
2009-07-17 15:33:00,5.26973,5.2699,5.2685,5.26963,7000000.0
2009-07-17 15:34:00,5.26992,5.26992,5.26731,5.26731,12000000.0
2009-07-17 15:35:00,5.26695,5.26907,5.26695,5.26846,17000000.0
2009-07-17 15:36:00,5.26666,5.2694,5.26666,5.26898,11000000.0
2009-07-17 15:37:00,5.269,5.27101,5.26891,5.26941,14000000.0
2009-07-17 15:38:00,5.27137,5.27191,5.26992,5.27115,20000000.0
2009-07-17 15:39:00,5.27153,5.27202,5.27,5.27019,8000000.0
2009-07-17 15:40:00,5.27162,5.272,5.27049,5.27089,11000000.0
2009-07-17 15:41:00,5.26925,5.27138,5.26925,5.27029,10000000.0
2009-07-17 15:42:00,5.26989,5.27056,5.26799,5.26811,13000000.0
2009-07-17 15:43:00,5.26913,5.27014,5.2674,5.27014,14000000.0
2009-07-17 15:44:00,5.26928,5.27065,5.26861,5.27042,8000000.0
2009-07-17 15:45:00,5.26923,5.27008,5.26787,5.27008,10000000.0
2009-07-17 15:46:00,5.26922,5.27027,5.26772,5.26995,12000000.0
2009-07-17 15:47:00,5.26965,5.27159,5.26893,5.27,18000000.0
2009-07-17 15:48:00,5.26998,5.27213,5.26998,5.27208,9000000.0
2009-07-17 15:49:00,5.27196,5.27299,5.27011,5.27129,14000000.0
2009-07-17 15:50:00,5.2707,5.2734,5.27042,5.27138,18000000.0
2009-07-17 15:51:00,5.27213,5.2732,5.27114,5.2732,8000000.0
2009-07-17 15:52:00,5.27259,5.27326,5.27107,5.27107,11000000.0
2009-07-17 15:53:00,5.27305,5.27305,5.27054,5.27059,15000000.0
2009-07-17 15:54:00,5.27081,5.27157,5.26951,5.27006,9000000.0
2009-07-17 15:55:00,5.27116,5.27153,5.27006,5.27091,9000000.0
2009-07-17 15:56:00,5.2695,5.27043,5.26788,5.26788,11000000.0
2009-07-17 15:57:00,5.26886,5.27009,5.26808,5.26962,15000000.0
2009-07-17 15:58:00,5.26953,5.27033,5.26851,5.26852,13000000.0
2009-07-17 15:59:00,5.26793,5.27036,5.26793,5.26917,15000000.0
2009-07-17 16:00:00,5.26974,5.27029,5.26863,5.27028,11000000.0
2009-07-17 16:01:00,5.27072,5.27174,5.26922,5.2707,14000000.0
2009-07-17 16:02:00,5.27069,5.27207,5.26976,5.27124,11000000.0
2009-07-17 16:03:00,5.27093,5.2713,5.26956,5.27056,8000000.0
2009-07-17 16:04:00,5.27097,5.27107,5.26952,5.27107,8000000.0
2009-07-17 16:05:00,5.27075,5.27135,5.26992,5.27027,8000000.0
2009-07-17 16:06:00,5.26894,5.27124,5.26894,5.27009,16000000.0
2009-07-17 16:07:00,5.26937,5.27052,5.26898,5.27043,18000000.0
2009-07-17 16:08:00,5.27147,5.27218,5.26976,5.27046,14000000.0
2009-07-17 16:09:00,5.2703,5.27143,5.26944,5.27057,12000000.0
2009-07-17 16:10:00,5.27033,5.27091,5.26941,5.27032,10000000.0
2009-07-17 16:11:00,5.26934,5.2699,5.26805,5.26805,13000000.0
2009-07-17 16:12:00,5.2698,5.26996,5.2681,5.26996,16000000.0
2009-07-17 16:13:00,5.26906,5.27023,5.26902,5.26981,7000000.0
2009-07-17 16:14:00,5.27004,5.2708,5.26882,5.27037,16000000.0
2009-07-17 16:15:00,5.27,5.27152,5.26954,5.2712,15000000.0
2009-07-17 16:16:00,5.27039,5.27162,5.26909,5.27129,17000000.0
2009-07-17 16:17:00,5.27176,5.27176,5.27,5.27118,10000000.0
2009-07-17 16:18:00,5.27089,5.27167,5.27062,5.27167,10000000.0
2009-07-17 16:19:00,5.27061,5.2716,5.26923,5.26923,12000000.0
2009-07-17 16:20:00,5.2702,5.27097,5.26958,5.27097,11000000.0
2009-07-17 16:21:00,5.27011,5.27078,5.26875,5.27009,8000000.0
2009-07-17 16:22:00,5.26977,5.2699,5.2684,5.26913,16000000.0
2009-07-17 16:23:00,5.26858,5.26909,5.26688,5.26688,11000000.0
2009-07-17 16:24:00,5.26607,5.26708,5.26191,5.26512,14000000.0
2009-07-17 16:25:00,5.2643,5.26567,5.2621,5.26447,13000000.0
2009-07-17 16:26:00,5.2647,5.26499,5.26316,5.26333,16000000.0
2009-07-17 16:27:00,5.26493,5.26637,5.26365,5.26615,20000000.0
2009-07-17 16:28:00,5.26626,5.26646,5.26419,5.26465,12000000.0
2009-07-17 16:29:00,5.26659,5.26659,5.26471,5.26538,13000000.0
2009-07-17 16:30:00,5.26417,5.26619,5.26417,5.26598,17000000.0
2009-07-17 16:31:00,5.26649,5.26705,5.26448,5.26692,13000000.0
2009-07-17 16:32:00,5.26749,5.26777,5.26621,5.26685,10000000.0
2009-07-17 16:33:00,5.26659,5.26712,5.2649,5.26602,15000000.0
2009-07-17 16:34:00,5.2668,5.2668,5.26482,5.26654,9000000.0
2009-07-17 16:35:00,5.26628,5.26678,5.2653,5.26622,18000000.0
2009-07-17 16:36:00,5.26689,5.26689,5.26559,5.26641,8000000.0
2009-07-17 16:37:00,5.26656,5.26656,5.26482,5.26549,22000000.0
2009-07-17 16:38:00,5.26526,5.2665,5.26478,5.2665,14000000.0
2009-07-17 16:39:00,5.26633,5.2683,5.26506,5.26825,14000000.0
2009-07-17 16:40:00,5.26819,5.26819,5.26649,5.26728,17000000.0
2009-07-17 16:41:00,5.26673,5.26792,5.26604,5.26792,9000000.0
2009-07-17 16:42:00,5.26859,5.26949,5.26692,5.26948,13000000.0
2009-07-17 16:43:00,5.2685,5.26916,5.26678,5.26809,13000000.0
2009-07-17 16:44:00,5.26808,5.27024,5.26808,5.27024,11000000.0
2009-07-17 16:45:00,5.26939,5.27005,5.26769,5.26885,18000000.0
2009-07-17 16:46:00,5.26704,5.26893,5.26673,5.26893,11000000.0
2009-07-17 16:47:00,5.26745,5.26856,5.26626,5.26824,15000000.0
2009-07-17 16:48:00,5.26811,5.26911,5.26753,5.26911,7000000.0
2009-07-17 16:49:00,5.26966,5.27042,5.26796,5.26985,16000000.0
2009-07-17 16:50:00,5.26994,5.26994,5.26846,5.26846,9000000.0
2009-07-17 16:51:00,5.27036,5.27081,5.26807,5.27037,22000000.0
2009-07-17 16:52:00,5.27085,5.27095,5.26978,5.27095,11000000.0
2009-07-17 16:53:00,5.27084,5.27084,5.26915,5.27012,12000000.0
2009-07-17 16:54:00,5.27054,5.27098,5.26895,5.27098,17000000.0
2009-07-17 16:55:00,5.26906,5.27074,5.26861,5.27073,15000000.0
2009-07-17 16:56:00,5.26964,5.27018,5.26848,5.26879,11000000.0
2009-07-17 16:57:00,5.26986,5.27008,5.26783,5.26783,8000000.0
2009-07-17 16:58:00,5.2694,5.26982,5.26792,5.26932,12000000.0
2009-07-17 16:59:00,5.26998,5.27125,5.26917,5.26941,15000000.0
2009-07-17 17:00:00,5.27052,5.27121,5.26961,5.27121,10000000.0
2009-07-17 17:01:00,5.2713,5.27142,5.27029,5.27121,10000000.0
2009-07-17 17:02:00,5.2718,5.2718,5.26963,5.27081,8000000.0
2009-07-17 17:03:00,5.2705,5.27067,5.26941,5.26967,11000000.0
2009-07-17 17:04:00,5.27069,5.27154,5.26971,5.27154,10000000.0
2009-07-17 17:05:00,5.27171,5.27201,5.27056,5.27143,18000000.0
2009-07-17 17:06:00,5.27189,5.27207,5.27074,5.27194,9000000.0
2009-07-17 17:07:00,5.27037,5.27207,5.27037,5.27207,20000000.0
2009-07-17 17:08:00,5.27134,5.27193,5.27064,5.27193,11000000.0
2009-07-17 17:09:00,5.27148,5.27253,5.27052,5.27246,14000000.0
2009-07-17 17:10:00,5.272,5.27291,5.27162,5.27277,10000000.0
2009-07-17 17:11:00,5.27196,5.27274,5.27036,5.27188,12000000.0
2009-07-17 17:12:00,5.27223,5.27223,5.26981,5.26981,7000000.0
2009-07-17 17:13:00,5.27071,5.2717,5.27005,5.27109,13000000.0
2009-07-17 17:14:00,5.27039,5.27142,5.26957,5.27142,13000000.0
2009-07-17 17:15:00,5.27067,5.27261,5.27053,5.27131,12000000.0
2009-07-17 17:16:00,5.27047,5.27081,5.26921,5.27081,13000000.0
2009-07-17 17:17:00,5.27028,5.27057,5.26918,5.26928,12000000.0
2009-07-17 17:18:00,5.27025,5.27192,5.26948,5.27192,15000000.0
2009-07-17 17:19:00,5.27148,5.27148,5.26955,5.26955,10000000.0
2009-07-17 17:20:00,5.27083,5.27121,5.26967,5.27063,13000000.0
2009-07-17 17:21:00,5.27119,5.27119,5.26916,5.26924,17000000.0
2009-07-17 17:22:00,5.27046,5.27071,5.26874,5.27013,15000000.0
2009-07-17 17:23:00,5.26877,5.27071,5.26877,5.27032,10000000.0
2009-07-17 17:24:00,5.27074,5.27074,5.26917,5.26939,17000000.0
2009-07-17 17:25:00,5.26965,5.2717,5.26965,5.2717,11000000.0
2009-07-17 17:26:00,5.27188,5.27276,5.27011,5.27118,12000000.0
2009-07-17 17:27:00,5.26994,5.27175,5.26948,5.27089,9000000.0
2009-07-17 17:28:00,5.27155,5.27207,5.26879,5.26996,16000000.0
2009-07-17 17:29:00,5.26928,5.27044,5.26878,5.27044,9000000.0
2009-07-17 17:30:00,5.26981,5.2705,5.26847,5.26962,11000000.0
2009-07-17 17:31:00,5.26947,5.27085,5.26846,5.27085,13000000.0
2009-07-17 17:32:00,5.26932,5.27037,5.2686,5.2694,13000000.0
2009-07-17 17:33:00,5.26924,5.26964,5.26811,5.26881,11000000.0
2009-07-17 17:34:00,5.26911,5.26911,5.26808,5.26899,12000000.0
2009-07-17 17:35:00,5.26977,5.26977,5.26812,5.26879,13000000.0
2009-07-17 17:36:00,5.26903,5.26984,5.26802,5.26952,14000000.0
2009-07-17 17:37:00,5.2684,5.26887,5.26786,5.26855,10000000.0
2009-07-17 17:38:00,5.26856,5.26951,5.26799,5.26951,7000000.0
2009-07-17 17:39:00,5.26951,5.27017,5.26846,5.26936,16000000.0
2009-07-17 17:40:00,5.26839,5.26933,5.26829,5.26921,17000000.0
2009-07-17 17:41:00,5.26911,5.26997,5.26794,5.26911,16000000.0
2009-07-17 17:42:00,5.26892,5.26905,5.26739,5.26883,16000000.0
2009-07-17 17:43:00,5.26836,5.26866,5.2671,5.26711,17000000.0
2009-07-17 17:44:00,5.26842,5.26842,5.26702,5.26752,8000000.0
2009-07-17 17:45:00,5.2672,5.26896,5.2672,5.26896,11000000.0
2009-07-17 17:46:00,5.26903,5.26923,5.26703,5.26703,9000000.0
2009-07-17 17:47:00,5.26901,5.26901,5.26725,5.26841,19000000.0
2009-07-17 17:48:00,5.26742,5.26936,5.26742,5.26804,16000000.0
2009-07-17 17:49:00,5.2678,5.26888,5.26651,5.26832,15000000.0
2009-07-17 17:50:00,5.268,5.26871,5.267,5.26828,11000000.0
2009-07-17 17:51:00,5.26809,5.26818,5.26706,5.26707,9000000.0
2009-07-17 17:52:00,5.26663,5.2683,5.26643,5.2683,11000000.0
2009-07-17 17:53:00,5.26777,5.2681,5.26663,5.26792,9000000.0
2009-07-17 17:54:00,5.26756,5.26875,5.26717,5.26875,10000000.0
2009-07-17 17:55:00,5.2682,5.26863,5.26732,5.26738,10000000.0
2009-07-17 17:56:00,5.26937,5.26937,5.26774,5.26883,16000000.0
2009-07-17 17:57:00,5.26907,5.26907,5.26692,5.26786,14000000.0
2009-07-17 17:58:00,5.26728,5.26852,5.26627,5.26643,24000000.0
2009-07-17 17:59:00,5.26769,5.26769,5.26611,5.26733,11000000.0
2009-07-17 18:00:00,5.26702,5.26727,5.26616,5.26727,10000000.0
2009-07-17 18:01:00,5.26782,5.26887,5.26688,5.26887,14000000.0
2009-07-17 18:02:00,5.26832,5.26934,5.26753,5.26891,12000000.0
2009-07-17 18:03:00,5.26764,5.26852,5.26687,5.26806,17000000.0
2009-07-17 18:04:00,5.267,5.26792,5.26567,5.26792,15000000.0
2009-07-17 18:05:00,5.26759,5.26814,5.26628,5.26775,15000000.0
2009-07-17 18:06:00,5.26775,5.26775,5.26439,5.26439,15000000.0
2009-07-17 18:07:00,5.26572,5.26609,5.26484,5.26497,16000000.0
2009-07-17 18:08:00,5.26592,5.26655,5.26478,5.26608,16000000.0
2009-07-17 18:09:00,5.26672,5.26683,5.26472,5.26612,12000000.0
2009-07-17 18:10:00,5.26633,5.26641,5.26499,5.26583,17000000.0
2009-07-17 18:11:00,5.26715,5.26759,5.26532,5.26759,16000000.0
2009-07-17 18:12:00,5.26774,5.26774,5.26592,5.26595,13000000.0
2009-07-17 18:13:00,5.26679,5.26703,5.2652,5.26639,17000000.0
2009-07-17 18:14:00,5.26535,5.267,5.26535,5.26635,13000000.0
2009-07-17 18:15:00,5.26696,5.26726,5.26503,5.26671,13000000.0
2009-07-17 18:16:00,5.2666,5.2666,5.26497,5.26594,15000000.0
2009-07-17 18:17:00,5.26626,5.26626,5.26454,5.26584,16000000.0
2009-07-17 18:18:00,5.26601,5.26648,5.26503,5.26648,18000000.0
2009-07-17 18:19:00,5.26591,5.2664,5.26431,5.26603,12000000.0
2009-07-17 18:20:00,5.26644,5.26644,5.26451,5.26596,16000000.0
2009-07-17 18:21:00,5.26585,5.26585,5.26381,5.26516,19000000.0
2009-07-17 18:22:00,5.26466,5.26573,5.26379,5.26396,20000000.0
2009-07-17 18:23:00,5.2649,5.26562,5.26381,5.26518,16000000.0
2009-07-17 18:24:00,5.26571,5.26751,5.26479,5.26728,14000000.0
2009-07-17 18:25:00,5.26864,5.26864,5.26676,5.26859,18000000.0
2009-07-17 18:26:00,5.26746,5.26928,5.26686,5.26719,9000000.0
2009-07-17 18:27:00,5.26768,5.26849,5.26638,5.26849,16000000.0
2009-07-17 18:28:00,5.26751,5.26787,5.26536,5.26699,11000000.0
2009-07-17 18:29:00,5.267,5.26717,5.26529,5.2667,15000000.0
2009-07-17 18:30:00,5.26503,5.26652,5.26454,5.26652,14000000.0
2009-07-17 18:31:00,5.26584,5.26781,5.26559,5.26781,19000000.0
2009-07-17 18:32:00,5.26731,5.2686,5.26553,5.2686,13000000.0
2009-07-17 18:33:00,5.2693,5.26979,5.26772,5.26808,13000000.0
2009-07-17 18:34:00,5.2702,5.27036,5.26895,5.26993,9000000.0
2009-07-17 18:35:00,5.27013,5.27033,5.26874,5.26874,14000000.0
2009-07-17 18:36:00,5.26897,5.26945,5.26746,5.26776,12000000.0
2009-07-17 18:37:00,5.26719,5.26779,5.26523,5.26573,13000000.0
2009-07-17 18:38:00,5.26619,5.26712,5.26484,5.26711,17000000.0
2009-07-17 18:39:00,5.26726,5.26726,5.26461,5.26662,18000000.0
2009-07-17 18:40:00,5.26594,5.26612,5.26427,5.26427,14000000.0
2009-07-17 18:41:00,5.26603,5.26665,5.26436,5.26665,18000000.0
2009-07-17 18:42:00,5.26673,5.26673,5.26165,5.26296,14000000.0
2009-07-17 18:43:00,5.26329,5.26475,5.26199,5.26319,14000000.0
2009-07-17 18:44:00,5.26478,5.26499,5.26312,5.26435,12000000.0
2009-07-17 18:45:00,5.26521,5.26542,5.26268,5.26443,17000000.0
2009-07-17 18:46:00,5.26366,5.26392,5.26212,5.26388,15000000.0
2009-07-17 18:47:00,5.26329,5.26329,5.26107,5.26197,16000000.0
2009-07-17 18:48:00,5.26318,5.26361,5.26182,5.26322,11000000.0
2009-07-17 18:49:00,5.26324,5.26377,5.26159,5.2623,8000000.0
2009-07-17 18:50:00,5.26355,5.26365,5.26162,5.26299,16000000.0
2009-07-17 18:51:00,5.26182,5.26389,5.26149,5.26149,19000000.0
2009-07-17 18:52:00,5.26242,5.26343,5.26189,5.26343,10000000.0
2009-07-17 18:53:00,5.26363,5.26363,5.26241,5.26359,10000000.0
2009-07-17 18:54:00,5.26408,5.26408,5.26261,5.26272,11000000.0
2009-07-17 18:55:00,5.26346,5.26457,5.26319,5.26439,8000000.0
2009-07-17 18:56:00,5.264,5.26439,5.26225,5.26409,16000000.0
2009-07-17 18:57:00,5.26377,5.26377,5.26192,5.26351,8000000.0
2009-07-17 18:58:00,5.26312,5.26312,5.2613,5.26272,13000000.0
2009-07-17 18:59:00,5.26245,5.26245,5.26028,5.26029,17000000.0
2009-07-17 19:00:00,5.2622,5.2624,5.26011,5.26175,13000000.0
2009-07-17 19:01:00,5.26151,5.26182,5.26003,5.26124,12000000.0
2009-07-17 19:02:00,5.26109,5.26189,5.2601,5.26138,16000000.0
2009-07-17 19:03:00,5.26198,5.26198,5.25942,5.26035,17000000.0
2009-07-17 19:04:00,5.26042,5.26085,5.25978,5.26048,12000000.0
2009-07-17 19:05:00,5.26099,5.26116,5.2595,5.26007,17000000.0
2009-07-17 19:06:00,5.26072,5.26141,5.25987,5.26141,7000000.0
2009-07-17 19:07:00,5.26144,5.262,5.26039,5.2609,20000000.0
2009-07-17 19:08:00,5.26154,5.26183,5.25991,5.2616,21000000.0
2009-07-17 19:09:00,5.26085,5.26112,5.25938,5.26101,16000000.0
2009-07-17 19:10:00,5.26071,5.26194,5.26006,5.26124,14000000.0
2009-07-17 19:11:00,5.26205,5.26205,5.25999,5.2605,12000000.0
2009-07-17 19:12:00,5.26194,5.26255,5.26094,5.26246,18000000.0
2009-07-17 19:13:00,5.26254,5.26254,5.26124,5.26124,14000000.0
2009-07-17 19:14:00,5.26282,5.26359,5.26161,5.26163,18000000.0
2009-07-17 19:15:00,5.26157,5.26342,5.26157,5.26342,9000000.0
2009-07-17 19:16:00,5.26192,5.26272,5.26102,5.26197,12000000.0
2009-07-17 19:17:00,5.26244,5.26273,5.26159,5.26168,14000000.0
2009-07-17 19:18:00,5.26313,5.26317,5.26165,5.26165,16000000.0
2009-07-17 19:19:00,5.26334,5.26372,5.26246,5.26263,7000000.0
2009-07-17 19:20:00,5.26336,5.26336,5.26119,5.26132,8000000.0
2009-07-17 19:21:00,5.26229,5.26269,5.26057,5.26185,18000000.0
2009-07-17 19:22:00,5.26173,5.26202,5.2609,5.26188,9000000.0
2009-07-17 19:23:00,5.2627,5.26286,5.2613,5.26145,10000000.0
2009-07-17 19:24:00,5.26302,5.26363,5.26199,5.26339,11000000.0
2009-07-17 19:25:00,5.2618,5.26382,5.2618,5.2631,17000000.0
2009-07-17 19:26:00,5.26375,5.26382,5.2629,5.26308,11000000.0
2009-07-17 19:27:00,5.26411,5.26466,5.26286,5.26288,13000000.0
2009-07-17 19:28:00,5.26377,5.26489,5.26273,5.26489,10000000.0
2009-07-17 19:29:00,5.2647,5.26471,5.26252,5.26455,11000000.0
2009-07-17 19:30:00,5.26355,5.26415,5.26209,5.26372,12000000.0
2009-07-17 19:31:00,5.26268,5.26377,5.26183,5.26319,8000000.0
2009-07-17 19:32:00,5.26239,5.26298,5.26104,5.26298,11000000.0
2009-07-17 19:33:00,5.26345,5.26345,5.26166,5.26308,13000000.0
2009-07-17 19:34:00,5.26328,5.26328,5.26144,5.26261,12000000.0
2009-07-17 19:35:00,5.26277,5.26277,5.26119,5.26194,13000000.0
2009-07-17 19:36:00,5.26217,5.26217,5.25993,5.2617,12000000.0
2009-07-17 19:37:00,5.26247,5.26273,5.2614,5.2614,8000000.0
2009-07-17 19:38:00,5.26289,5.26289,5.26039,5.26103,20000000.0
2009-07-17 19:39:00,5.26169,5.26236,5.2604,5.26067,11000000.0
2009-07-17 19:40:00,5.261,5.26183,5.26036,5.26161,11000000.0
2009-07-17 19:41:00,5.26215,5.26291,5.26082,5.26291,9000000.0
2009-07-17 19:42:00,5.26118,5.26218,5.26081,5.26081,10000000.0
2009-07-17 19:43:00,5.26217,5.26278,5.26072,5.26194,14000000.0
2009-07-17 19:44:00,5.26211,5.26215,5.26055,5.26111,15000000.0
2009-07-17 19:45:00,5.26158,5.26201,5.25992,5.26201,12000000.0
2009-07-17 19:46:00,5.26233,5.26233,5.26103,5.2618,11000000.0
2009-07-17 19:47:00,5.26248,5.2626,5.26083,5.2618,10000000.0
2009-07-17 19:48:00,5.26264,5.26292,5.26129,5.26178,9000000.0
2009-07-17 19:49:00,5.26173,5.26208,5.26066,5.26195,16000000.0
2009-07-17 19:50:00,5.26203,5.26287,5.26123,5.26236,10000000.0
2009-07-17 19:51:00,5.2617,5.26196,5.26065,5.26167,11000000.0
2009-07-17 19:52:00,5.26249,5.26249,5.26072,5.26144,19000000.0
2009-07-17 19:53:00,5.26202,5.26233,5.25999,5.26233,19000000.0
2009-07-17 19:54:00,5.26129,5.26283,5.26109,5.26214,14000000.0
2009-07-17 19:55:00,5.26292,5.26292,5.26074,5.26147,16000000.0
2009-07-17 19:56:00,5.26151,5.26176,5.26078,5.26154,12000000.0
2009-07-17 19:57:00,5.2615,5.26243,5.26034,5.26187,14000000.0
2009-07-17 19:58:00,5.26162,5.26205,5.26,5.2618,13000000.0
2009-07-17 19:59:00,5.26062,5.26171,5.2602,5.26134,10000000.0
2009-07-17 20:00:00,5.25977,5.26177,5.25977,5.26128,15000000.0
2009-07-17 20:01:00,5.26155,5.26155,5.25995,5.261,14000000.0
2009-07-17 20:02:00,5.26065,5.26142,5.25988,5.26142,8000000.0
2009-07-17 20:03:00,5.26184,5.26184,5.26,5.26122,13000000.0
2009-07-17 20:04:00,5.26102,5.26104,5.25983,5.26067,12000000.0
2009-07-17 20:05:00,5.26019,5.26107,5.25989,5.26107,11000000.0
2009-07-17 20:06:00,5.25944,5.26191,5.25944,5.26171,10000000.0
2009-07-17 20:07:00,5.26131,5.26208,5.25958,5.26185,13000000.0
2009-07-17 20:08:00,5.26095,5.26204,5.26021,5.26021,16000000.0
2009-07-17 20:09:00,5.26114,5.26165,5.26024,5.26152,17000000.0
2009-07-17 20:10:00,5.26279,5.26279,5.2605,5.26208,10000000.0
2009-07-17 20:11:00,5.26172,5.26253,5.26086,5.26253,13000000.0
2009-07-17 20:12:00,5.26232,5.26293,5.26144,5.26167,15000000.0
2009-07-17 20:13:00,5.26193,5.26297,5.26138,5.26231,13000000.0
2009-07-17 20:14:00,5.26379,5.26411,5.2623,5.26349,8000000.0
2009-07-17 20:15:00,5.26229,5.26355,5.26219,5.26355,10000000.0
2009-07-17 20:16:00,5.26212,5.26413,5.26212,5.26283,14000000.0
2009-07-17 20:17:00,5.26279,5.26403,5.26209,5.26403,13000000.0
2009-07-17 20:18:00,5.26314,5.26459,5.26297,5.26412,7000000.0
2009-07-17 20:19:00,5.26394,5.2645,5.26325,5.2645,11000000.0
2009-07-17 20:20:00,5.26481,5.26481,5.2627,5.26276,19000000.0
2009-07-17 20:21:00,5.2639,5.26403,5.26305,5.26365,11000000.0
2009-07-17 20:22:00,5.26383,5.26401,5.2624,5.26286,11000000.0
2009-07-17 20:23:00,5.26313,5.2632,5.26168,5.2628,13000000.0
2009-07-17 20:24:00,5.26323,5.26323,5.26167,5.2632,9000000.0
2009-07-17 20:25:00,5.26317,5.26317,5.26195,5.26284,18000000.0
2009-07-17 20:26:00,5.26243,5.26319,5.26215,5.26288,7000000.0
2009-07-17 20:27:00,5.26279,5.26279,5.26132,5.26193,9000000.0
2009-07-17 20:28:00,5.26311,5.26329,5.26142,5.26241,13000000.0
2009-07-17 20:29:00,5.26212,5.2627,5.26136,5.26232,14000000.0
2009-07-17 20:30:00,5.26201,5.26279,5.26085,5.26114,16000000.0
2009-07-17 20:31:00,5.26197,5.26229,5.2609,5.26208,22000000.0
2009-07-17 20:32:00,5.26167,5.26221,5.26072,5.26088,12000000.0
2009-07-17 20:33:00,5.26139,5.26227,5.26055,5.26156,13000000.0
2009-07-17 20:34:00,5.26102,5.26192,5.26019,5.26168,15000000.0
2009-07-17 20:35:00,5.261,5.262,5.25996,5.262,16000000.0
2009-07-17 20:36:00,5.2612,5.26182,5.26015,5.26075,15000000.0
2009-07-17 20:37:00,5.26047,5.26186,5.26023,5.26162,14000000.0
2009-07-17 20:38:00,5.26105,5.2611,5.25875,5.2611,13000000.0
2009-07-17 20:39:00,5.26,5.26078,5.25899,5.26076,18000000.0
2009-07-17 20:40:00,5.26048,5.26048,5.25872,5.2599,14000000.0
2009-07-17 20:41:00,5.25845,5.25909,5.25773,5.25836,18000000.0
2009-07-17 20:42:00,5.25785,5.25909,5.25718,5.25845,12000000.0
2009-07-17 20:43:00,5.25908,5.25908,5.25719,5.25719,18000000.0
2009-07-17 20:44:00,5.25841,5.25849,5.25691,5.25843,18000000.0
2009-07-17 20:45:00,5.25802,5.25836,5.25695,5.25695,11000000.0
2009-07-17 20:46:00,5.25785,5.25836,5.25662,5.25817,18000000.0
2009-07-17 20:47:00,5.25818,5.25832,5.25545,5.25751,20000000.0
2009-07-17 20:48:00,5.2569,5.25809,5.25611,5.25768,17000000.0
2009-07-17 20:49:00,5.25761,5.25807,5.25624,5.25807,16000000.0
2009-07-17 20:50:00,5.25793,5.25916,5.25752,5.25916,8000000.0
2009-07-17 20:51:00,5.25962,5.25962,5.25806,5.25951,8000000.0
2009-07-17 20:52:00,5.25914,5.25981,5.25807,5.2596,12000000.0
2009-07-17 20:53:00,5.25874,5.25919,5.25761,5.25824,16000000.0
2009-07-17 20:54:00,5.25852,5.25915,5.25756,5.25903,15000000.0
2009-07-17 20:55:00,5.25886,5.2599,5.2577,5.25954,16000000.0
2009-07-17 20:56:00,5.25884,5.25979,5.25866,5.25973,7000000.0
2009-07-17 20:57:00,5.25812,5.25956,5.2579,5.25949,14000000.0
2009-07-17 20:58:00,5.25962,5.26049,5.25805,5.25805,10000000.0
2009-07-17 20:59:00,5.25989,5.26019,5.25818,5.26008,11000000.0
2009-07-17 21:00:00,5.25923,5.26061,5.25831,5.26058,14000000.0
2009-07-17 21:01:00,5.25907,5.26056,5.25897,5.25934,12000000.0
2009-07-17 21:02:00,5.26011,5.26011,5.25801,5.25933,17000000.0
2009-07-17 21:03:00,5.25808,5.26053,5.25808,5.26053,11000000.0
2009-07-17 21:04:00,5.26062,5.261,5.25993,5.26073,10000000.0
2009-07-17 21:05:00,5.26118,5.26118,5.25994,5.26059,8000000.0
2009-07-17 21:06:00,5.26064,5.26087,5.25927,5.26087,13000000.0
2009-07-17 21:07:00,5.25995,5.26143,5.25972,5.26074,14000000.0
2009-07-17 21:08:00,5.26083,5.26186,5.26022,5.26112,8000000.0
2009-07-17 21:09:00,5.26162,5.26229,5.26064,5.26225,13000000.0
2009-07-17 21:10:00,5.2621,5.26231,5.26045,5.26202,17000000.0
2009-07-17 21:11:00,5.26142,5.263,5.26075,5.2625,15000000.0
2009-07-17 21:12:00,5.26281,5.26334,5.26185,5.26334,11000000.0
2009-07-17 21:13:00,5.26267,5.26328,5.26133,5.26265,12000000.0
2009-07-17 21:14:00,5.26151,5.26389,5.26151,5.26334,14000000.0
2009-07-17 21:15:00,5.26383,5.26572,5.26286,5.26572,13000000.0
2009-07-17 21:16:00,5.26545,5.26586,5.26405,5.26455,12000000.0
2009-07-17 21:17:00,5.26474,5.26551,5.26406,5.26493,16000000.0
2009-07-17 21:18:00,5.26471,5.26588,5.26426,5.26433,15000000.0
2009-07-17 21:19:00,5.26438,5.2659,5.26438,5.2656,15000000.0
2009-07-17 21:20:00,5.26395,5.26576,5.26391,5.26576,8000000.0
2009-07-17 21:21:00,5.26543,5.26543,5.26306,5.26306,17000000.0
2009-07-17 21:22:00,5.265,5.26507,5.26323,5.26431,11000000.0
2009-07-17 21:23:00,5.2642,5.26626,5.2642,5.26626,23000000.0
2009-07-17 21:24:00,5.2668,5.26805,5.26586,5.26805,13000000.0
2009-07-17 21:25:00,5.26698,5.26784,5.26599,5.26784,15000000.0
2009-07-17 21:26:00,5.26803,5.26803,5.26689,5.26736,10000000.0
2009-07-17 21:27:00,5.26947,5.26989,5.26764,5.26971,10000000.0
2009-07-17 21:28:00,5.26993,5.27,5.26855,5.26966,13000000.0
2009-07-17 21:29:00,5.26934,5.2709,5.26875,5.2709,10000000.0
2009-07-17 21:30:00,5.27038,5.27156,5.26931,5.27129,16000000.0
2009-07-17 21:31:00,5.27121,5.27219,5.27058,5.27179,18000000.0
2009-07-17 21:32:00,5.27148,5.27264,5.27081,5.27158,15000000.0
2009-07-17 21:33:00,5.27255,5.27255,5.27038,5.27168,13000000.0
2009-07-17 21:34:00,5.27193,5.27206,5.26995,5.27077,9000000.0
2009-07-17 21:35:00,5.27086,5.27113,5.26974,5.2706,8000000.0
2009-07-17 21:36:00,5.27056,5.27249,5.27056,5.27116,18000000.0
2009-07-17 21:37:00,5.27163,5.27232,5.27068,5.27169,22000000.0
2009-07-17 21:38:00,5.27156,5.27157,5.27022,5.27078,9000000.0
2009-07-17 21:39:00,5.27129,5.27137,5.26948,5.27009,11000000.0
2009-07-17 21:40:00,5.27064,5.27079,5.26918,5.26918,19000000.0
2009-07-17 21:41:00,5.26957,5.27012,5.26841,5.26991,12000000.0
2009-07-17 21:42:00,5.26974,5.27063,5.26924,5.26941,11000000.0
2009-07-17 21:43:00,5.26985,5.27066,5.26935,5.27001,14000000.0
2009-07-17 21:44:00,5.26966,5.27041,5.26872,5.27001,13000000.0
2009-07-17 21:45:00,5.26987,5.27045,5.26892,5.27026,12000000.0
2009-07-17 21:46:00,5.27021,5.27173,5.26979,5.27084,14000000.0
2009-07-17 21:47:00,5.27127,5.27127,5.26947,5.27123,17000000.0
2009-07-17 21:48:00,5.27178,5.27178,5.27015,5.27119,16000000.0
2009-07-17 21:49:00,5.27113,5.27251,5.27079,5.27142,14000000.0
2009-07-17 21:50:00,5.2705,5.2721,5.27001,5.27001,13000000.0
2009-07-17 21:51:00,5.27061,5.27195,5.26989,5.27175,14000000.0
2009-07-17 21:52:00,5.27095,5.27231,5.27019,5.2718,17000000.0
2009-07-17 21:53:00,5.27213,5.27245,5.27033,5.27203,27000000.0
2009-07-17 21:54:00,5.27279,5.27429,5.27178,5.27429,10000000.0
2009-07-17 21:55:00,5.27554,5.27611,5.27337,5.27438,8000000.0
2009-07-17 21:56:00,5.27439,5.27527,5.27188,5.27527,16000000.0
2009-07-17 21:57:00,5.27566,5.27566,5.27272,5.27272,18000000.0
2009-07-17 21:58:00,5.27343,5.27373,5.27212,5.27212,18000000.0
2009-07-17 21:59:00,5.27393,5.27421,5.27233,5.27304,17000000.0
2009-07-17 22:00:00,5.2731,5.27409,5.27295,5.27307,9000000.0
2009-07-17 22:01:00,5.27382,5.27492,5.27318,5.2749,22000000.0
2009-07-17 22:02:00,5.27534,5.27534,5.27391,5.27518,11000000.0
2009-07-17 22:03:00,5.27378,5.27497,5.27338,5.27497,16000000.0
2009-07-17 22:04:00,5.27364,5.27427,5.27229,5.27352,12000000.0
2009-07-17 22:05:00,5.27359,5.27451,5.2731,5.27443,7000000.0
2009-07-17 22:06:00,5.27358,5.27488,5.27314,5.27446,15000000.0
2009-07-17 22:07:00,5.27428,5.27499,5.27315,5.27434,19000000.0
2009-07-17 22:08:00,5.27383,5.27447,5.27324,5.27327,11000000.0
2009-07-17 22:09:00,5.27393,5.27413,5.27318,5.27393,10000000.0
2009-07-17 22:10:00,5.27229,5.27405,5.2722,5.27384,10000000.0
2009-07-17 22:11:00,5.27315,5.27433,5.27256,5.27368,18000000.0
2009-07-17 22:12:00,5.27369,5.27404,5.27283,5.27308,11000000.0
2009-07-17 22:13:00,5.27376,5.27376,5.27207,5.27358,14000000.0
2009-07-17 22:14:00,5.27265,5.27336,5.27195,5.27331,24000000.0
2009-07-17 22:15:00,5.27312,5.27335,5.27141,5.27149,13000000.0
2009-07-17 22:16:00,5.27319,5.27387,5.27253,5.27377,13000000.0
2009-07-17 22:17:00,5.2732,5.27393,5.2723,5.27393,8000000.0
2009-07-17 22:18:00,5.27405,5.27405,5.27248,5.2738,13000000.0
2009-07-17 22:19:00,5.27395,5.27395,5.27231,5.27382,14000000.0
2009-07-17 22:20:00,5.27331,5.27443,5.27319,5.27392,21000000.0
2009-07-17 22:21:00,5.27454,5.27454,5.27337,5.27428,13000000.0
2009-07-17 22:22:00,5.27449,5.27476,5.27348,5.27364,12000000.0
2009-07-17 22:23:00,5.274,5.27485,5.27363,5.27483,18000000.0
2009-07-17 22:24:00,5.27447,5.27447,5.27276,5.27436,14000000.0
2009-07-17 22:25:00,5.27353,5.27432,5.27286,5.27432,13000000.0
2009-07-17 22:26:00,5.27384,5.27488,5.27365,5.27454,13000000.0
2009-07-17 22:27:00,5.27416,5.27524,5.27363,5.27363,16000000.0
2009-07-17 22:28:00,5.27453,5.27493,5.27308,5.27478,13000000.0
2009-07-17 22:29:00,5.27448,5.27492,5.27325,5.27492,21000000.0
2009-07-17 22:30:00,5.27325,5.27504,5.27294,5.2732,17000000.0
2009-07-17 22:31:00,5.2731,5.27482,5.27282,5.27482,10000000.0
2009-07-17 22:32:00,5.27342,5.27419,5.27278,5.27419,13000000.0
2009-07-17 22:33:00,5.27332,5.27352,5.27173,5.27213,13000000.0
2009-07-17 22:34:00,5.27211,5.27266,5.27136,5.27266,13000000.0
2009-07-17 22:35:00,5.27222,5.27317,5.27167,5.27221,19000000.0
2009-07-17 22:36:00,5.27282,5.27329,5.27167,5.27329,14000000.0
2009-07-17 22:37:00,5.27287,5.27287,5.27144,5.27276,17000000.0
2009-07-17 22:38:00,5.27197,5.27245,5.27197,5.27238,9000000.0
2009-07-17 22:39:00,5.27225,5.27245,5.27225,5.27237,20000000.0
2009-07-17 22:40:00,5.2721,5.27278,5.27137,5.27187,13000000.0
2009-07-17 22:41:00,5.2721,5.27321,5.27201,5.27298,13000000.0
2009-07-17 22:42:00,5.27274,5.27334,5.27235,5.27334,10000000.0
2009-07-17 22:43:00,5.27363,5.27363,5.2721,5.27318,15000000.0
2009-07-17 22:44:00,5.2723,5.27303,5.272,5.27255,16000000.0
2009-07-17 22:45:00,5.27358,5.27358,5.27268,5.27327,14000000.0
2009-07-17 22:46:00,5.27246,5.27315,5.27159,5.27285,12000000.0
2009-07-17 22:47:00,5.27267,5.27302,5.27211,5.27302,7000000.0
2009-07-17 22:48:00,5.27294,5.27355,5.27249,5.27355,16000000.0
2009-07-17 22:49:00,5.2739,5.27395,5.27241,5.27395,10000000.0
2009-07-17 22:50:00,5.27347,5.274,5.2728,5.274,15000000.0
2009-07-17 22:51:00,5.27315,5.2741,5.27216,5.27293,17000000.0
2009-07-17 22:52:00,5.27421,5.27436,5.2728,5.27436,10000000.0
2009-07-17 22:53:00,5.27369,5.27453,5.27259,5.27259,20000000.0
2009-07-17 22:54:00,5.27418,5.27418,5.27178,5.27269,10000000.0
2009-07-17 22:55:00,5.27144,5.27281,5.27144,5.27217,12000000.0
2009-07-17 22:56:00,5.27266,5.27369,5.27196,5.27369,9000000.0
2009-07-17 22:57:00,5.27322,5.27354,5.27202,5.27239,18000000.0
2009-07-17 22:58:00,5.27407,5.27419,5.27299,5.27329,13000000.0
2009-07-17 22:59:00,5.27281,5.27426,5.27215,5.27215,10000000.0
2009-07-20 02:00:00,5.26119,5.26138,5.26114,5.26136,16000000.0
2009-07-20 02:01:00,5.26144,5.26159,5.26013,5.26037,21000000.0
2009-07-20 02:02:00,5.26098,5.26174,5.2607,5.2607,10000000.0
2009-07-20 02:03:00,5.26187,5.26209,5.26115,5.26209,8000000.0
2009-07-20 02:04:00,5.26222,5.26226,5.26093,5.26223,14000000.0
2009-07-20 02:05:00,5.26214,5.26369,5.26175,5.26369,14000000.0
2009-07-20 02:06:00,5.26228,5.26368,5.26214,5.26363,15000000.0
2009-07-20 02:07:00,5.26242,5.26308,5.26195,5.26293,10000000.0
2009-07-20 02:08:00,5.2622,5.26305,5.26139,5.26282,16000000.0
2009-07-20 02:09:00,5.26151,5.263,5.26129,5.263,18000000.0
2009-07-20 02:10:00,5.26314,5.26316,5.26139,5.26309,16000000.0
2009-07-20 02:11:00,5.2627,5.26362,5.26122,5.26321,14000000.0
2009-07-20 02:12:00,5.26221,5.26266,5.26168,5.2626,10000000.0
2009-07-20 02:13:00,5.26289,5.26329,5.26208,5.26329,15000000.0
2009-07-20 02:14:00,5.26298,5.26332,5.26181,5.2627,19000000.0
2009-07-20 02:15:00,5.26199,5.26289,5.26151,5.2626,12000000.0
2009-07-20 02:16:00,5.26084,5.26213,5.25993,5.26114,18000000.0
2009-07-20 02:17:00,5.26136,5.26168,5.25906,5.26054,14000000.0
2009-07-20 02:18:00,5.26146,5.26242,5.25997,5.26173,12000000.0
2009-07-20 02:19:00,5.26051,5.26187,5.25979,5.26097,14000000.0
2009-07-20 02:20:00,5.26005,5.26158,5.26005,5.26158,13000000.0
2009-07-20 02:21:00,5.26093,5.26132,5.25857,5.25857,15000000.0
2009-07-20 02:22:00,5.25851,5.26097,5.25851,5.26097,13000000.0
2009-07-20 02:23:00,5.26041,5.26099,5.25882,5.26025,16000000.0
2009-07-20 02:24:00,5.25911,5.26025,5.25854,5.26022,17000000.0
2009-07-20 02:25:00,5.2605,5.26073,5.2597,5.26054,10000000.0
2009-07-20 02:26:00,5.26038,5.26096,5.25948,5.26096,13000000.0
2009-07-20 02:27:00,5.26011,5.26139,5.25989,5.26106,7000000.0
2009-07-20 02:28:00,5.26098,5.2615,5.26054,5.2615,9000000.0
2009-07-20 02:29:00,5.26153,5.26159,5.25979,5.26138,20000000.0
2009-07-20 02:30:00,5.2601,5.26069,5.2601,5.26035,11000000.0
2009-07-20 02:31:00,5.26083,5.26083,5.25872,5.26015,9000000.0
2009-07-20 02:32:00,5.25907,5.25975,5.25732,5.25735,13000000.0
2009-07-20 02:33:00,5.25855,5.25855,5.25686,5.25686,14000000.0
2009-07-20 02:34:00,5.25654,5.25839,5.25654,5.25839,17000000.0
2009-07-20 02:35:00,5.25778,5.25778,5.25647,5.25717,15000000.0
2009-07-20 02:36:00,5.25741,5.25822,5.25644,5.2582,14000000.0
2009-07-20 02:37:00,5.25838,5.25902,5.25724,5.25808,13000000.0
2009-07-20 02:38:00,5.25724,5.25844,5.25657,5.25824,14000000.0
2009-07-20 02:39:00,5.25744,5.25928,5.25744,5.25878,15000000.0
2009-07-20 02:40:00,5.25839,5.25934,5.25709,5.25919,12000000.0
2009-07-20 02:41:00,5.25822,5.25917,5.2578,5.25829,13000000.0
2009-07-20 02:42:00,5.25881,5.25881,5.25647,5.25711,16000000.0
2009-07-20 02:43:00,5.25576,5.2573,5.25576,5.25719,18000000.0
2009-07-20 02:44:00,5.25618,5.25783,5.25611,5.25611,10000000.0
2009-07-20 02:45:00,5.25789,5.25846,5.25665,5.2572,14000000.0
2009-07-20 02:46:00,5.25745,5.25813,5.25661,5.25813,18000000.0
2009-07-20 02:47:00,5.2584,5.2584,5.25689,5.25822,17000000.0
2009-07-20 02:48:00,5.25667,5.2582,5.25604,5.25792,7000000.0
2009-07-20 02:49:00,5.25653,5.25845,5.25653,5.25731,13000000.0
2009-07-20 02:50:00,5.25785,5.25831,5.2566,5.25765,14000000.0
2009-07-20 02:51:00,5.25762,5.25886,5.25682,5.25722,15000000.0
2009-07-20 02:52:00,5.25846,5.2588,5.25711,5.258,15000000.0
2009-07-20 02:53:00,5.2579,5.25855,5.25704,5.25763,9000000.0
2009-07-20 02:54:00,5.25918,5.25918,5.25721,5.2587,13000000.0
2009-07-20 02:55:00,5.25838,5.25838,5.25642,5.25642,11000000.0
2009-07-20 02:56:00,5.25788,5.25887,5.25657,5.25692,18000000.0
2009-07-20 02:57:00,5.25865,5.25915,5.25803,5.25885,13000000.0
2009-07-20 02:58:00,5.25774,5.25889,5.25736,5.2587,9000000.0
2009-07-20 02:59:00,5.25841,5.25841,5.25677,5.25774,14000000.0
2009-07-20 03:00:00,5.25754,5.25779,5.25597,5.25597,11000000.0
2009-07-20 03:01:00,5.2571,5.25718,5.25535,5.25689,11000000.0
2009-07-20 03:02:00,5.25674,5.25735,5.25631,5.25698,11000000.0
2009-07-20 03:03:00,5.25646,5.25687,5.25511,5.25687,23000000.0
2009-07-20 03:04:00,5.25646,5.25675,5.25522,5.25619,11000000.0
2009-07-20 03:05:00,5.2561,5.25648,5.25494,5.25631,17000000.0
2009-07-20 03:06:00,5.25634,5.25634,5.25459,5.25459,9000000.0
2009-07-20 03:07:00,5.25585,5.2565,5.25455,5.2565,15000000.0
2009-07-20 03:08:00,5.25534,5.25534,5.25343,5.25492,12000000.0
2009-07-20 03:09:00,5.25414,5.25506,5.25241,5.25394,15000000.0
2009-07-20 03:10:00,5.25182,5.25325,5.25123,5.2518,19000000.0
2009-07-20 03:11:00,5.25294,5.25316,5.25164,5.25316,15000000.0
2009-07-20 03:12:00,5.25306,5.25361,5.25169,5.25279,18000000.0
2009-07-20 03:13:00,5.25271,5.25421,5.2526,5.25353,18000000.0
2009-07-20 03:14:00,5.25407,5.25452,5.25315,5.25452,10000000.0
2009-07-20 03:15:00,5.2543,5.2543,5.25317,5.25382,7000000.0
2009-07-20 03:16:00,5.25207,5.25311,5.25187,5.25199,8000000.0
2009-07-20 03:17:00,5.25211,5.2539,5.25211,5.2539,10000000.0
2009-07-20 03:18:00,5.25304,5.25346,5.25116,5.25116,15000000.0
2009-07-20 03:19:00,5.25081,5.25163,5.25044,5.25136,10000000.0
2009-07-20 03:20:00,5.25109,5.25237,5.25074,5.25105,16000000.0
2009-07-20 03:21:00,5.25199,5.25288,5.25159,5.25288,11000000.0
2009-07-20 03:22:00,5.25315,5.25315,5.25172,5.25271,10000000.0
2009-07-20 03:23:00,5.25194,5.25282,5.25079,5.25088,12000000.0
2009-07-20 03:24:00,5.25077,5.25225,5.2503,5.25088,13000000.0
2009-07-20 03:25:00,5.25062,5.25218,5.25027,5.25218,11000000.0
2009-07-20 03:26:00,5.25142,5.25198,5.25004,5.25004,13000000.0
2009-07-20 03:27:00,5.25033,5.25068,5.24897,5.24909,14000000.0
2009-07-20 03:28:00,5.25,5.25,5.24713,5.24858,18000000.0
2009-07-20 03:29:00,5.24803,5.24886,5.2468,5.24863,15000000.0
2009-07-20 03:30:00,5.24697,5.24938,5.24697,5.24884,10000000.0
2009-07-20 03:31:00,5.24761,5.24761,5.24382,5.24538,13000000.0
2009-07-20 03:32:00,5.24486,5.24596,5.24394,5.24428,16000000.0
2009-07-20 03:33:00,5.24395,5.24539,5.24368,5.24539,13000000.0
2009-07-20 03:34:00,5.24551,5.24552,5.24419,5.24529,16000000.0
2009-07-20 03:35:00,5.24553,5.2465,5.2447,5.24628,10000000.0
2009-07-20 03:36:00,5.24494,5.24556,5.24406,5.24556,11000000.0
2009-07-20 03:37:00,5.24403,5.24654,5.24403,5.24654,13000000.0
2009-07-20 03:38:00,5.24674,5.24794,5.24507,5.24794,13000000.0
2009-07-20 03:39:00,5.24762,5.24808,5.2457,5.2457,13000000.0
2009-07-20 03:40:00,5.24648,5.24768,5.24584,5.24704,12000000.0
2009-07-20 03:41:00,5.24803,5.24803,5.24616,5.24733,16000000.0
2009-07-20 03:42:00,5.24661,5.24794,5.2457,5.24773,21000000.0
2009-07-20 03:43:00,5.24732,5.24873,5.24605,5.24605,18000000.0
2009-07-20 03:44:00,5.24604,5.24767,5.24594,5.2474,15000000.0
2009-07-20 03:45:00,5.24813,5.24813,5.24645,5.24765,9000000.0
2009-07-20 03:46:00,5.24539,5.24682,5.2449,5.24645,8000000.0
2009-07-20 03:47:00,5.24627,5.24627,5.2451,5.246,11000000.0
2009-07-20 03:48:00,5.24506,5.24608,5.24468,5.24608,9000000.0
2009-07-20 03:49:00,5.24662,5.24756,5.24513,5.24695,16000000.0
2009-07-20 03:50:00,5.24689,5.2481,5.24668,5.24683,19000000.0
2009-07-20 03:51:00,5.24854,5.24897,5.24761,5.24761,9000000.0
2009-07-20 03:52:00,5.24861,5.24904,5.24759,5.24855,19000000.0
2009-07-20 03:53:00,5.24873,5.24873,5.24755,5.24863,10000000.0
2009-07-20 03:54:00,5.24846,5.24868,5.24653,5.24816,17000000.0
2009-07-20 03:55:00,5.24838,5.24864,5.24726,5.24852,16000000.0
2009-07-20 03:56:00,5.24868,5.24868,5.24776,5.24856,7000000.0
2009-07-20 03:57:00,5.24806,5.24895,5.24739,5.24895,11000000.0
2009-07-20 03:58:00,5.24786,5.24875,5.24746,5.24875,12000000.0
2009-07-20 03:59:00,5.24896,5.25008,5.24807,5.249,17000000.0
2009-07-20 04:00:00,5.24948,5.25033,5.2489,5.25033,12000000.0
2009-07-20 04:01:00,5.24881,5.25044,5.2482,5.24962,16000000.0
2009-07-20 04:02:00,5.24803,5.24937,5.24771,5.2493,14000000.0
2009-07-20 04:03:00,5.24912,5.24943,5.24776,5.24874,12000000.0
2009-07-20 04:04:00,5.24859,5.24878,5.24694,5.24694,16000000.0
2009-07-20 04:05:00,5.24782,5.24783,5.24506,5.24727,13000000.0
2009-07-20 04:06:00,5.245,5.24685,5.245,5.24512,16000000.0
2009-07-20 04:07:00,5.2458,5.24678,5.24468,5.24646,13000000.0
2009-07-20 04:08:00,5.24673,5.24673,5.24534,5.24563,14000000.0
2009-07-20 04:09:00,5.24722,5.24791,5.24629,5.24791,10000000.0
2009-07-20 04:10:00,5.24777,5.24837,5.24743,5.24763,12000000.0
2009-07-20 04:11:00,5.24846,5.24849,5.24722,5.24812,14000000.0
2009-07-20 04:12:00,5.24777,5.24881,5.24685,5.24847,19000000.0
2009-07-20 04:13:00,5.24778,5.248,5.24571,5.24571,20000000.0
2009-07-20 04:14:00,5.24698,5.24752,5.24597,5.2475,12000000.0
2009-07-20 04:15:00,5.24605,5.24701,5.2459,5.24701,8000000.0
2009-07-20 04:16:00,5.24771,5.24822,5.24686,5.24789,13000000.0
2009-07-20 04:17:00,5.24653,5.248,5.24653,5.2476,15000000.0
2009-07-20 04:18:00,5.24798,5.24943,5.24748,5.24943,9000000.0
2009-07-20 04:19:00,5.24915,5.24917,5.24783,5.2488,12000000.0
2009-07-20 04:20:00,5.24931,5.24931,5.24805,5.24805,9000000.0
2009-07-20 04:21:00,5.2491,5.24967,5.24775,5.24927,17000000.0
2009-07-20 04:22:00,5.2489,5.2492,5.24805,5.2492,14000000.0
2009-07-20 04:23:00,5.24928,5.24942,5.24821,5.24916,10000000.0
2009-07-20 04:24:00,5.24964,5.24971,5.2488,5.24971,12000000.0
2009-07-20 04:25:00,5.24832,5.24881,5.24783,5.24784,10000000.0
2009-07-20 04:26:00,5.24917,5.24917,5.24691,5.24783,7000000.0
2009-07-20 04:27:00,5.24802,5.24881,5.24709,5.24864,15000000.0
2009-07-20 04:28:00,5.24847,5.24859,5.24719,5.24792,7000000.0
2009-07-20 04:29:00,5.24768,5.24768,5.24538,5.24689,14000000.0
2009-07-20 04:30:00,5.24617,5.24651,5.24532,5.24637,11000000.0
2009-07-20 04:31:00,5.24614,5.24672,5.24508,5.24661,15000000.0
2009-07-20 04:32:00,5.24517,5.2468,5.24501,5.24645,17000000.0
2009-07-20 04:33:00,5.24614,5.24715,5.24568,5.24698,14000000.0
2009-07-20 04:34:00,5.24785,5.2486,5.24644,5.2486,9000000.0
2009-07-20 04:35:00,5.24888,5.2489,5.24707,5.24784,12000000.0
2009-07-20 04:36:00,5.24762,5.24813,5.24687,5.24813,12000000.0
2009-07-20 04:37:00,5.24819,5.24921,5.24763,5.2485,12000000.0
2009-07-20 04:38:00,5.24836,5.24923,5.2482,5.24917,11000000.0
2009-07-20 04:39:00,5.24961,5.24972,5.2476,5.2492,17000000.0
2009-07-20 04:40:00,5.24866,5.24866,5.24658,5.24658,9000000.0
2009-07-20 04:41:00,5.24617,5.24783,5.24617,5.24747,10000000.0
2009-07-20 04:42:00,5.24802,5.24808,5.24649,5.24729,8000000.0
2009-07-20 04:43:00,5.24667,5.24786,5.24643,5.2467,18000000.0
2009-07-20 04:44:00,5.24673,5.24755,5.24633,5.24755,9000000.0
2009-07-20 04:45:00,5.24741,5.24741,5.24564,5.24698,9000000.0
2009-07-20 04:46:00,5.24729,5.24729,5.2462,5.24718,16000000.0
2009-07-20 04:47:00,5.24655,5.24702,5.24555,5.24702,12000000.0
2009-07-20 04:48:00,5.24602,5.24689,5.24558,5.24632,10000000.0
2009-07-20 04:49:00,5.24693,5.24729,5.24568,5.24689,16000000.0
2009-07-20 04:50:00,5.24633,5.2471,5.24612,5.2467,16000000.0
2009-07-20 04:51:00,5.24715,5.24882,5.24616,5.24755,20000000.0
2009-07-20 04:52:00,5.24764,5.24908,5.24764,5.24829,13000000.0
2009-07-20 04:53:00,5.24823,5.24894,5.24782,5.24888,11000000.0
2009-07-20 04:54:00,5.24823,5.24894,5.24768,5.24894,11000000.0
2009-07-20 04:55:00,5.24892,5.24892,5.24618,5.2467,12000000.0
2009-07-20 04:56:00,5.24755,5.24755,5.24654,5.24754,16000000.0
2009-07-20 04:57:00,5.24675,5.2472,5.24602,5.2472,7000000.0
2009-07-20 04:58:00,5.24608,5.2465,5.24505,5.24552,13000000.0
2009-07-20 04:59:00,5.24593,5.2463,5.24438,5.24535,17000000.0
2009-07-20 05:00:00,5.24435,5.24535,5.24407,5.24535,10000000.0
2009-07-20 05:01:00,5.24463,5.24549,5.24418,5.24423,13000000.0
2009-07-20 05:02:00,5.24541,5.24671,5.24495,5.24671,18000000.0
2009-07-20 05:03:00,5.24615,5.24652,5.24494,5.24494,9000000.0
2009-07-20 05:04:00,5.24598,5.24737,5.24588,5.24737,12000000.0
2009-07-20 05:05:00,5.2474,5.2474,5.24474,5.24578,10000000.0
2009-07-20 05:06:00,5.24611,5.24852,5.24531,5.24852,20000000.0
2009-07-20 05:07:00,5.24919,5.24954,5.24856,5.24954,10000000.0
2009-07-20 05:08:00,5.24861,5.24994,5.24784,5.24819,17000000.0
2009-07-20 05:09:00,5.24904,5.24998,5.24777,5.24829,15000000.0
2009-07-20 05:10:00,5.24904,5.24932,5.24823,5.24932,10000000.0
2009-07-20 05:11:00,5.24943,5.25005,5.24796,5.25,16000000.0
2009-07-20 05:12:00,5.2492,5.24935,5.24804,5.24905,7000000.0
2009-07-20 05:13:00,5.24829,5.24882,5.24734,5.24847,12000000.0
2009-07-20 05:14:00,5.24808,5.24867,5.24702,5.24702,14000000.0
2009-07-20 05:15:00,5.24825,5.2484,5.24689,5.24786,16000000.0
2009-07-20 05:16:00,5.24741,5.24764,5.24572,5.2474,15000000.0
2009-07-20 05:17:00,5.2482,5.2482,5.24691,5.24691,10000000.0
2009-07-20 05:18:00,5.24827,5.24827,5.24755,5.2477,13000000.0
2009-07-20 05:19:00,5.24832,5.24912,5.2471,5.24912,13000000.0
2009-07-20 05:20:00,5.2492,5.24929,5.24781,5.2483,20000000.0
2009-07-20 05:21:00,5.24833,5.24898,5.24803,5.2487,9000000.0
2009-07-20 05:22:00,5.24796,5.24873,5.24703,5.24853,17000000.0
2009-07-20 05:23:00,5.24713,5.24867,5.24708,5.24867,14000000.0
2009-07-20 05:24:00,5.24892,5.24897,5.2473,5.24897,19000000.0
2009-07-20 05:25:00,5.24818,5.24916,5.24777,5.24916,13000000.0
2009-07-20 05:26:00,5.2491,5.25027,5.24851,5.25027,13000000.0
2009-07-20 05:27:00,5.25102,5.25125,5.24949,5.25056,13000000.0
2009-07-20 05:28:00,5.25142,5.25187,5.24998,5.25134,10000000.0
2009-07-20 05:29:00,5.25176,5.25176,5.25007,5.25176,17000000.0
2009-07-20 05:30:00,5.25065,5.25245,5.25065,5.25216,21000000.0
2009-07-20 05:31:00,5.25249,5.25249,5.25113,5.25191,13000000.0
2009-07-20 05:32:00,5.25162,5.25251,5.25104,5.25251,16000000.0
2009-07-20 05:33:00,5.25241,5.25241,5.25098,5.25195,13000000.0
2009-07-20 05:34:00,5.25189,5.25189,5.2499,5.25056,13000000.0
2009-07-20 05:35:00,5.25082,5.25156,5.25031,5.25094,14000000.0
2009-07-20 05:36:00,5.25089,5.25135,5.24995,5.25057,18000000.0
2009-07-20 05:37:00,5.24943,5.25038,5.24911,5.2494,12000000.0
2009-07-20 05:38:00,5.25046,5.25063,5.24934,5.25063,13000000.0
2009-07-20 05:39:00,5.24947,5.25115,5.24931,5.25033,21000000.0
2009-07-20 05:40:00,5.24986,5.25027,5.24908,5.25027,14000000.0
2009-07-20 05:41:00,5.24982,5.25053,5.24903,5.25044,13000000.0
2009-07-20 05:42:00,5.25048,5.25048,5.24958,5.24997,8000000.0
2009-07-20 05:43:00,5.24947,5.25016,5.24866,5.24942,13000000.0
2009-07-20 05:44:00,5.24906,5.25007,5.24855,5.24978,13000000.0
2009-07-20 05:45:00,5.24928,5.25025,5.2486,5.25005,24000000.0
2009-07-20 05:46:00,5.24976,5.25043,5.24898,5.25031,14000000.0
2009-07-20 05:47:00,5.24943,5.25022,5.24904,5.25022,11000000.0
2009-07-20 05:48:00,5.25005,5.25049,5.24851,5.24991,18000000.0
2009-07-20 05:49:00,5.25066,5.25102,5.24919,5.25102,10000000.0
2009-07-20 05:50:00,5.25081,5.25162,5.24988,5.25136,10000000.0
2009-07-20 05:51:00,5.25111,5.25269,5.25085,5.25269,11000000.0
2009-07-20 05:52:00,5.253,5.253,5.25168,5.25168,19000000.0
2009-07-20 05:53:00,5.2521,5.25298,5.25131,5.25131,15000000.0
2009-07-20 05:54:00,5.2519,5.25291,5.2519,5.25277,7000000.0
2009-07-20 05:55:00,5.25261,5.25345,5.25177,5.25257,12000000.0
2009-07-20 05:56:00,5.25238,5.25367,5.25165,5.25269,16000000.0
2009-07-20 05:57:00,5.25336,5.25336,5.25246,5.25316,11000000.0
2009-07-20 05:58:00,5.25212,5.25327,5.25128,5.25128,22000000.0
2009-07-20 05:59:00,5.25237,5.25298,5.25192,5.25249,9000000.0
2009-07-20 06:00:00,5.25318,5.25344,5.25173,5.25267,17000000.0
2009-07-20 06:01:00,5.25112,5.25209,5.24991,5.24993,18000000.0
2009-07-20 06:02:00,5.24965,5.25018,5.24861,5.25003,18000000.0
2009-07-20 06:03:00,5.25039,5.25127,5.24944,5.25082,16000000.0
2009-07-20 06:04:00,5.24969,5.25087,5.2495,5.24986,8000000.0
2009-07-20 06:05:00,5.25058,5.25072,5.24953,5.25043,10000000.0
2009-07-20 06:06:00,5.24933,5.25122,5.24933,5.25097,27000000.0
2009-07-20 06:07:00,5.25131,5.25131,5.24982,5.25103,17000000.0
2009-07-20 06:08:00,5.25143,5.25146,5.24916,5.24916,14000000.0
2009-07-20 06:09:00,5.25011,5.25082,5.24905,5.25082,13000000.0
2009-07-20 06:10:00,5.25048,5.25086,5.24854,5.25,14000000.0
2009-07-20 06:11:00,5.24959,5.2513,5.24881,5.25057,16000000.0
2009-07-20 06:12:00,5.25063,5.25103,5.24922,5.25065,17000000.0
2009-07-20 06:13:00,5.25178,5.2523,5.24977,5.25128,14000000.0
2009-07-20 06:14:00,5.25111,5.25194,5.24912,5.25176,12000000.0
2009-07-20 06:15:00,5.25183,5.25208,5.25019,5.25166,13000000.0
2009-07-20 06:16:00,5.25172,5.25237,5.2498,5.25107,14000000.0
2009-07-20 06:17:00,5.25099,5.25261,5.24992,5.25261,11000000.0
2009-07-20 06:18:00,5.25281,5.25331,5.25156,5.25331,12000000.0
2009-07-20 06:19:00,5.25367,5.25367,5.25129,5.25226,19000000.0
2009-07-20 06:20:00,5.25062,5.25253,5.25062,5.25194,11000000.0
2009-07-20 06:21:00,5.25259,5.25287,5.25149,5.25287,9000000.0
2009-07-20 06:22:00,5.25151,5.25268,5.25151,5.25265,22000000.0
2009-07-20 06:23:00,5.25237,5.25241,5.25116,5.25193,18000000.0
2009-07-20 06:24:00,5.25214,5.25214,5.25055,5.25055,8000000.0
2009-07-20 06:25:00,5.25143,5.25178,5.25037,5.25078,9000000.0
2009-07-20 06:26:00,5.25207,5.25207,5.25006,5.25135,13000000.0
2009-07-20 06:27:00,5.25168,5.25173,5.25114,5.25173,15000000.0
2009-07-20 06:28:00,5.25112,5.25151,5.24995,5.25142,18000000.0
2009-07-20 06:29:00,5.25099,5.25134,5.2499,5.25127,16000000.0
2009-07-20 06:30:00,5.25108,5.25134,5.2503,5.25134,10000000.0
2009-07-20 06:31:00,5.25073,5.25172,5.25026,5.25172,13000000.0
2009-07-20 06:32:00,5.25104,5.25155,5.25045,5.25155,10000000.0
2009-07-20 06:33:00,5.25189,5.25198,5.25011,5.25054,10000000.0
2009-07-20 06:34:00,5.25196,5.25226,5.25058,5.25162,15000000.0
2009-07-20 06:35:00,5.25135,5.2522,5.25067,5.2522,13000000.0
2009-07-20 06:36:00,5.25225,5.25239,5.2511,5.25239,23000000.0
2009-07-20 06:37:00,5.25115,5.25263,5.25062,5.25062,11000000.0
2009-07-20 06:38:00,5.25208,5.25228,5.25049,5.25182,17000000.0
2009-07-20 06:39:00,5.25091,5.25246,5.25061,5.25239,8000000.0
2009-07-20 06:40:00,5.2522,5.2522,5.25056,5.2521,15000000.0
2009-07-20 06:41:00,5.25227,5.25262,5.25093,5.25255,15000000.0
2009-07-20 06:42:00,5.25266,5.25296,5.2515,5.25296,16000000.0
2009-07-20 06:43:00,5.25183,5.25217,5.25084,5.2519,12000000.0
2009-07-20 06:44:00,5.25223,5.25255,5.25054,5.25187,13000000.0
2009-07-20 06:45:00,5.25176,5.25254,5.25055,5.25192,14000000.0
2009-07-20 06:46:00,5.25169,5.25265,5.25109,5.25109,12000000.0
2009-07-20 06:47:00,5.25256,5.25352,5.2519,5.25352,11000000.0
2009-07-20 06:48:00,5.25377,5.25377,5.25215,5.25296,15000000.0
2009-07-20 06:49:00,5.25299,5.25416,5.25297,5.25378,17000000.0
2009-07-20 06:50:00,5.2545,5.2545,5.25265,5.25378,13000000.0
2009-07-20 06:51:00,5.2542,5.25475,5.2533,5.2533,8000000.0
2009-07-20 06:52:00,5.25379,5.25538,5.25344,5.25344,14000000.0
2009-07-20 06:53:00,5.25315,5.25447,5.2526,5.25384,13000000.0
2009-07-20 06:54:00,5.25299,5.25386,5.25256,5.25386,8000000.0
2009-07-20 06:55:00,5.25303,5.25372,5.25256,5.25372,10000000.0
2009-07-20 06:56:00,5.25333,5.2538,5.25273,5.2538,11000000.0
2009-07-20 06:57:00,5.25331,5.25331,5.25177,5.25255,17000000.0
2009-07-20 06:58:00,5.25329,5.25353,5.25219,5.25297,12000000.0
2009-07-20 06:59:00,5.2533,5.25366,5.25173,5.25334,14000000.0
2009-07-20 07:00:00,5.25367,5.254,5.25162,5.25283,11000000.0
2009-07-20 07:01:00,5.25179,5.25264,5.25118,5.2526,10000000.0
2009-07-20 07:02:00,5.25187,5.25338,5.25155,5.25236,14000000.0
2009-07-20 07:03:00,5.25261,5.25316,5.25161,5.25285,7000000.0
2009-07-20 07:04:00,5.25246,5.25251,5.2512,5.25232,16000000.0
2009-07-20 07:05:00,5.252,5.25271,5.25118,5.25271,15000000.0
2009-07-20 07:06:00,5.25114,5.25247,5.25096,5.25239,16000000.0
2009-07-20 07:07:00,5.252,5.25267,5.25172,5.25267,12000000.0
2009-07-20 07:08:00,5.25262,5.25295,5.25177,5.25278,8000000.0
2009-07-20 07:09:00,5.2528,5.25317,5.25192,5.25192,8000000.0
2009-07-20 07:10:00,5.25322,5.2533,5.25146,5.25262,16000000.0
2009-07-20 07:11:00,5.25254,5.25257,5.2504,5.25249,17000000.0
2009-07-20 07:12:00,5.25089,5.25242,5.25089,5.25161,20000000.0
2009-07-20 07:13:00,5.2523,5.25279,5.25104,5.25279,18000000.0
2009-07-20 07:14:00,5.25271,5.25271,5.25118,5.25267,11000000.0
2009-07-20 07:15:00,5.25236,5.25278,5.25103,5.2526,18000000.0
2009-07-20 07:16:00,5.25269,5.25269,5.25118,5.25161,18000000.0
2009-07-20 07:17:00,5.25166,5.25278,5.25135,5.25186,12000000.0
2009-07-20 07:18:00,5.25199,5.25293,5.2513,5.25259,18000000.0
2009-07-20 07:19:00,5.25232,5.25238,5.25113,5.25148,14000000.0
2009-07-20 07:20:00,5.25117,5.25203,5.25047,5.25104,18000000.0
2009-07-20 07:21:00,5.25077,5.25103,5.24986,5.25099,13000000.0
2009-07-20 07:22:00,5.24989,5.2514,5.24988,5.2514,14000000.0
2009-07-20 07:23:00,5.25098,5.25098,5.24955,5.25033,15000000.0
2009-07-20 07:24:00,5.25026,5.2506,5.24915,5.25039,16000000.0
2009-07-20 07:25:00,5.25041,5.25041,5.24918,5.24967,15000000.0
2009-07-20 07:26:00,5.25018,5.25034,5.2482,5.24828,13000000.0
2009-07-20 07:27:00,5.24734,5.2493,5.24682,5.2493,12000000.0
2009-07-20 07:28:00,5.24835,5.2496,5.24764,5.24952,22000000.0
2009-07-20 07:29:00,5.24867,5.24989,5.24858,5.24897,16000000.0
2009-07-20 07:30:00,5.24958,5.25064,5.24881,5.2497,14000000.0
2009-07-20 07:31:00,5.25013,5.25047,5.24899,5.24899,13000000.0
2009-07-20 07:32:00,5.24908,5.2507,5.24908,5.2507,9000000.0
2009-07-20 07:33:00,5.25051,5.25051,5.24881,5.24988,7000000.0
2009-07-20 07:34:00,5.2495,5.24979,5.24778,5.2495,18000000.0
2009-07-20 07:35:00,5.24958,5.24997,5.24891,5.24995,9000000.0
2009-07-20 07:36:00,5.2497,5.25027,5.24865,5.24996,13000000.0
2009-07-20 07:37:00,5.25028,5.25071,5.2492,5.25071,11000000.0
2009-07-20 07:38:00,5.25089,5.25089,5.24938,5.25044,11000000.0
2009-07-20 07:39:00,5.25014,5.25253,5.24931,5.25251,19000000.0
2009-07-20 07:40:00,5.25222,5.25439,5.25212,5.25344,11000000.0
2009-07-20 07:41:00,5.25246,5.25367,5.25241,5.25367,7000000.0
2009-07-20 07:42:00,5.25402,5.25402,5.25125,5.25125,13000000.0
2009-07-20 07:43:00,5.25118,5.25222,5.25029,5.25066,14000000.0
2009-07-20 07:44:00,5.2507,5.25298,5.25057,5.25298,10000000.0
2009-07-20 07:45:00,5.25284,5.25321,5.25167,5.25167,8000000.0
2009-07-20 07:46:00,5.25185,5.25222,5.25001,5.25104,13000000.0
2009-07-20 07:47:00,5.2505,5.2505,5.24849,5.2492,15000000.0
2009-07-20 07:48:00,5.24972,5.25018,5.24895,5.25,13000000.0
2009-07-20 07:49:00,5.24974,5.24998,5.24891,5.2491,10000000.0
2009-07-20 07:50:00,5.24778,5.25067,5.24778,5.25067,17000000.0
2009-07-20 07:51:00,5.24943,5.25058,5.24923,5.24923,16000000.0
2009-07-20 07:52:00,5.24939,5.25155,5.24939,5.25136,13000000.0
2009-07-20 07:53:00,5.25162,5.25175,5.25073,5.25104,10000000.0
2009-07-20 07:54:00,5.25087,5.2515,5.24973,5.24973,11000000.0
2009-07-20 07:55:00,5.24994,5.25017,5.24872,5.2501,12000000.0
2009-07-20 07:56:00,5.24943,5.2516,5.24939,5.25124,13000000.0
2009-07-20 07:57:00,5.25027,5.25213,5.24961,5.25034,8000000.0
2009-07-20 07:58:00,5.24997,5.25018,5.24834,5.2493,14000000.0
2009-07-20 07:59:00,5.24951,5.25035,5.2481,5.25035,15000000.0
2009-07-20 08:00:00,5.2494,5.25016,5.24801,5.24852,10000000.0
2009-07-20 08:01:00,5.24703,5.24846,5.2468,5.24777,13000000.0
2009-07-20 08:02:00,5.24734,5.24838,5.24678,5.2475,14000000.0
2009-07-20 08:03:00,5.24667,5.24781,5.24626,5.24748,12000000.0
2009-07-20 08:04:00,5.24661,5.24704,5.24466,5.24598,16000000.0
2009-07-20 08:05:00,5.24727,5.24738,5.24559,5.24662,14000000.0
2009-07-20 08:06:00,5.24733,5.24866,5.24622,5.24705,19000000.0
2009-07-20 08:07:00,5.24763,5.24784,5.24489,5.24593,19000000.0
2009-07-20 08:08:00,5.24622,5.24841,5.24577,5.24725,11000000.0
2009-07-20 08:09:00,5.24789,5.24951,5.2476,5.24922,10000000.0
2009-07-20 08:10:00,5.2483,5.24847,5.24591,5.24847,16000000.0
2009-07-20 08:11:00,5.24818,5.24834,5.24645,5.24676,9000000.0
2009-07-20 08:12:00,5.24832,5.24886,5.24646,5.24886,10000000.0
2009-07-20 08:13:00,5.24847,5.2492,5.24791,5.2492,11000000.0
2009-07-20 08:14:00,5.24914,5.24925,5.24693,5.24693,12000000.0
2009-07-20 08:15:00,5.2476,5.248,5.24642,5.24774,15000000.0
2009-07-20 08:16:00,5.24807,5.24874,5.24682,5.24815,14000000.0
2009-07-20 08:17:00,5.24813,5.2497,5.24805,5.24878,10000000.0
2009-07-20 08:18:00,5.24918,5.25041,5.24863,5.2493,9000000.0
2009-07-20 08:19:00,5.24991,5.25109,5.24991,5.2504,11000000.0
2009-07-20 08:20:00,5.25008,5.25166,5.25008,5.25135,11000000.0
2009-07-20 08:21:00,5.25101,5.25101,5.24882,5.25023,20000000.0
2009-07-20 08:22:00,5.25184,5.25184,5.24846,5.24866,8000000.0
2009-07-20 08:23:00,5.24731,5.24943,5.24719,5.24719,12000000.0
2009-07-20 08:24:00,5.24885,5.25103,5.24834,5.25085,13000000.0
2009-07-20 08:25:00,5.2499,5.25106,5.24888,5.25075,12000000.0
2009-07-20 08:26:00,5.25054,5.25062,5.24925,5.25062,13000000.0
2009-07-20 08:27:00,5.25026,5.25086,5.24851,5.24851,11000000.0
2009-07-20 08:28:00,5.24956,5.24985,5.24865,5.2493,8000000.0
2009-07-20 08:29:00,5.24996,5.25019,5.24852,5.25019,12000000.0
2009-07-20 08:30:00,5.25038,5.25094,5.24929,5.25039,11000000.0
2009-07-20 08:31:00,5.25206,5.25261,5.25049,5.25233,10000000.0
2009-07-20 08:32:00,5.25143,5.25316,5.25143,5.25201,13000000.0
2009-07-20 08:33:00,5.25345,5.2539,5.25248,5.25338,11000000.0
2009-07-20 08:34:00,5.25423,5.25435,5.2519,5.2519,17000000.0
2009-07-20 08:35:00,5.25359,5.2539,5.25236,5.25349,11000000.0
2009-07-20 08:36:00,5.25194,5.25506,5.25194,5.25348,10000000.0
2009-07-20 08:37:00,5.25412,5.25498,5.25365,5.25498,9000000.0
2009-07-20 08:38:00,5.2535,5.25497,5.25304,5.25383,18000000.0
2009-07-20 08:39:00,5.25394,5.25394,5.25205,5.25272,8000000.0
2009-07-20 08:40:00,5.25055,5.25309,5.25024,5.2525,7000000.0
2009-07-20 08:41:00,5.25055,5.25186,5.25055,5.25138,16000000.0
2009-07-20 08:42:00,5.25174,5.25335,5.25088,5.25097,14000000.0
2009-07-20 08:43:00,5.25215,5.25215,5.25033,5.25033,12000000.0
2009-07-20 08:44:00,5.25107,5.25257,5.25066,5.25199,9000000.0
2009-07-20 08:45:00,5.25159,5.25186,5.24951,5.25109,18000000.0
2009-07-20 08:46:00,5.24899,5.2519,5.24899,5.2519,14000000.0
2009-07-20 08:47:00,5.25299,5.25372,5.25092,5.25372,18000000.0
2009-07-20 08:48:00,5.25193,5.25382,5.25193,5.25382,12000000.0
2009-07-20 08:49:00,5.25237,5.25429,5.25213,5.2537,14000000.0
2009-07-20 08:50:00,5.2529,5.25303,5.25129,5.25196,16000000.0
2009-07-20 08:51:00,5.25125,5.2527,5.249,5.25055,21000000.0
2009-07-20 08:52:00,5.24998,5.2506,5.24612,5.24759,20000000.0
2009-07-20 08:53:00,5.2483,5.24863,5.2455,5.24681,7000000.0
2009-07-20 08:54:00,5.24699,5.24949,5.24571,5.24915,17000000.0
2009-07-20 08:55:00,5.2483,5.24909,5.24683,5.24834,12000000.0
2009-07-20 08:56:00,5.24898,5.24923,5.24658,5.24768,17000000.0
2009-07-20 08:57:00,5.2477,5.24944,5.24651,5.24926,16000000.0
2009-07-20 08:58:00,5.25067,5.25067,5.24815,5.24891,12000000.0
2009-07-20 08:59:00,5.24892,5.25085,5.24865,5.25072,13000000.0
2009-07-20 09:00:00,5.25209,5.25266,5.25026,5.25256,17000000.0
2009-07-20 09:01:00,5.25234,5.25336,5.25129,5.25257,13000000.0
2009-07-20 09:02:00,5.25215,5.25259,5.25082,5.25082,8000000.0
2009-07-20 09:03:00,5.252,5.25289,5.25048,5.25289,16000000.0
2009-07-20 09:04:00,5.25278,5.25452,5.25219,5.25452,8000000.0
2009-07-20 09:05:00,5.25412,5.25724,5.25394,5.25724,11000000.0
2009-07-20 09:06:00,5.25646,5.25679,5.25529,5.25633,10000000.0
2009-07-20 09:07:00,5.2563,5.25635,5.25502,5.25502,10000000.0
2009-07-20 09:08:00,5.25509,5.25557,5.25354,5.25435,19000000.0
2009-07-20 09:09:00,5.25465,5.25519,5.25232,5.254,16000000.0
2009-07-20 09:10:00,5.2542,5.2542,5.25132,5.25132,8000000.0
2009-07-20 09:11:00,5.25135,5.25325,5.25124,5.25188,11000000.0
2009-07-20 09:12:00,5.25285,5.25318,5.2513,5.25318,16000000.0
2009-07-20 09:13:00,5.25303,5.25303,5.25084,5.25279,15000000.0
2009-07-20 09:14:00,5.25182,5.2526,5.25017,5.25055,17000000.0
2009-07-20 09:15:00,5.24924,5.2506,5.24863,5.24863,12000000.0
2009-07-20 09:16:00,5.24892,5.25021,5.24863,5.24863,14000000.0
2009-07-20 09:17:00,5.24976,5.24976,5.2449,5.24534,14000000.0
2009-07-20 09:18:00,5.24546,5.24629,5.24133,5.24281,18000000.0
2009-07-20 09:19:00,5.24397,5.24545,5.24015,5.24141,14000000.0
2009-07-20 09:20:00,5.24278,5.24427,5.24199,5.24243,18000000.0
2009-07-20 09:21:00,5.24436,5.24436,5.24232,5.24232,17000000.0
2009-07-20 09:22:00,5.24423,5.24428,5.24241,5.24382,13000000.0
2009-07-20 09:23:00,5.24365,5.24485,5.24345,5.24396,12000000.0
2009-07-20 09:24:00,5.24478,5.24523,5.24305,5.24351,14000000.0
2009-07-20 09:25:00,5.24442,5.24442,5.24207,5.24302,9000000.0
2009-07-20 09:26:00,5.24166,5.24334,5.24118,5.24284,13000000.0
2009-07-20 09:27:00,5.2427,5.2437,5.24236,5.24317,13000000.0
2009-07-20 09:28:00,5.24416,5.24545,5.24253,5.24526,19000000.0
2009-07-20 09:29:00,5.24371,5.24454,5.24168,5.24168,14000000.0
2009-07-20 09:30:00,5.24276,5.24435,5.24208,5.24386,15000000.0
2009-07-20 09:31:00,5.24425,5.24454,5.24247,5.24444,11000000.0
2009-07-20 09:32:00,5.24461,5.24461,5.24295,5.24358,16000000.0
2009-07-20 09:33:00,5.24389,5.24427,5.24241,5.24332,9000000.0
2009-07-20 09:34:00,5.24329,5.24535,5.24329,5.24407,18000000.0
2009-07-20 09:35:00,5.24433,5.24573,5.24378,5.24421,14000000.0
2009-07-20 09:36:00,5.2452,5.24622,5.24434,5.24591,16000000.0
2009-07-20 09:37:00,5.24501,5.24501,5.24356,5.24393,20000000.0
2009-07-20 09:38:00,5.24376,5.24469,5.24036,5.24321,19000000.0
2009-07-20 09:39:00,5.24133,5.24213,5.23992,5.24125,16000000.0
2009-07-20 09:40:00,5.24086,5.24167,5.23911,5.23931,12000000.0
2009-07-20 09:41:00,5.24004,5.24075,5.23852,5.24075,18000000.0
2009-07-20 09:42:00,5.24087,5.24132,5.23966,5.24065,16000000.0
2009-07-20 09:43:00,5.24128,5.24142,5.23967,5.24142,15000000.0
2009-07-20 09:44:00,5.24065,5.2418,5.23969,5.24176,13000000.0
2009-07-20 09:45:00,5.24154,5.24186,5.23976,5.24099,13000000.0
2009-07-20 09:46:00,5.24118,5.24178,5.23967,5.24158,17000000.0
2009-07-20 09:47:00,5.24179,5.24179,5.23769,5.23853,13000000.0
2009-07-20 09:48:00,5.23935,5.24098,5.23737,5.23913,16000000.0
2009-07-20 09:49:00,5.23708,5.24046,5.23708,5.24023,17000000.0
2009-07-20 09:50:00,5.24053,5.24091,5.23943,5.24091,12000000.0
2009-07-20 09:51:00,5.24074,5.24193,5.24027,5.24038,16000000.0
2009-07-20 09:52:00,5.24165,5.24189,5.23984,5.24129,16000000.0
2009-07-20 09:53:00,5.24046,5.24046,5.23526,5.23805,15000000.0
2009-07-20 09:54:00,5.23698,5.2385,5.23586,5.2385,15000000.0
2009-07-20 09:55:00,5.23819,5.23895,5.23729,5.23847,15000000.0
2009-07-20 09:56:00,5.23809,5.2384,5.23492,5.23616,17000000.0
2009-07-20 09:57:00,5.23571,5.2363,5.23175,5.23331,12000000.0
2009-07-20 09:58:00,5.2333,5.2333,5.23044,5.23246,14000000.0
2009-07-20 09:59:00,5.23273,5.23307,5.23122,5.23149,10000000.0
2009-07-20 10:00:00,5.23124,5.2315,5.22651,5.22777,11000000.0
2009-07-20 10:01:00,5.22697,5.22999,5.22646,5.22863,24000000.0
2009-07-20 10:02:00,5.22836,5.22907,5.22651,5.22828,14000000.0
2009-07-20 10:03:00,5.2274,5.22966,5.2274,5.22919,16000000.0
2009-07-20 10:04:00,5.22914,5.22934,5.22785,5.22891,10000000.0
2009-07-20 10:05:00,5.22841,5.22914,5.22812,5.22812,10000000.0
2009-07-20 10:06:00,5.22884,5.23016,5.22827,5.23016,9000000.0
2009-07-20 10:07:00,5.2299,5.23088,5.22912,5.23088,11000000.0
2009-07-20 10:08:00,5.23111,5.23117,5.22915,5.22969,9000000.0
2009-07-20 10:09:00,5.23007,5.23007,5.22805,5.22933,11000000.0
2009-07-20 10:10:00,5.22874,5.22955,5.2265,5.22745,15000000.0
2009-07-20 10:11:00,5.22874,5.22874,5.22427,5.22627,16000000.0
2009-07-20 10:12:00,5.22615,5.2264,5.22406,5.22439,19000000.0
2009-07-20 10:13:00,5.22485,5.22728,5.22455,5.226,9000000.0
2009-07-20 10:14:00,5.22834,5.22843,5.226,5.22642,11000000.0
2009-07-20 10:15:00,5.22778,5.22778,5.22677,5.22717,8000000.0
2009-07-20 10:16:00,5.22755,5.22755,5.22369,5.22688,17000000.0
2009-07-20 10:17:00,5.22628,5.22694,5.22507,5.22694,16000000.0
2009-07-20 10:18:00,5.22682,5.22769,5.22561,5.22766,16000000.0
2009-07-20 10:19:00,5.2277,5.22859,5.22667,5.22799,17000000.0
2009-07-20 10:20:00,5.22907,5.22979,5.22816,5.22847,16000000.0
2009-07-20 10:21:00,5.22871,5.23032,5.22871,5.23032,7000000.0
2009-07-20 10:22:00,5.22895,5.23144,5.22895,5.23117,10000000.0
2009-07-20 10:23:00,5.2298,5.23017,5.22741,5.23017,14000000.0
2009-07-20 10:24:00,5.22963,5.23021,5.2283,5.22971,13000000.0
2009-07-20 10:25:00,5.22872,5.23074,5.22861,5.23059,12000000.0
2009-07-20 10:26:00,5.23039,5.23039,5.22853,5.22853,11000000.0
2009-07-20 10:27:00,5.22927,5.22959,5.2274,5.22866,13000000.0
2009-07-20 10:28:00,5.22924,5.23061,5.22836,5.22975,13000000.0
2009-07-20 10:29:00,5.23009,5.23068,5.22868,5.23055,11000000.0
2009-07-20 10:30:00,5.22949,5.2295,5.22837,5.22942,9000000.0
2009-07-20 10:31:00,5.22963,5.22998,5.22812,5.22869,16000000.0
2009-07-20 10:32:00,5.22892,5.23156,5.22841,5.23156,9000000.0
2009-07-20 10:33:00,5.23002,5.23225,5.23002,5.23022,12000000.0
2009-07-20 10:34:00,5.23174,5.23186,5.23048,5.23068,11000000.0
2009-07-20 10:35:00,5.23255,5.23303,5.23129,5.23288,17000000.0
2009-07-20 10:36:00,5.23328,5.23328,5.23052,5.23233,10000000.0
2009-07-20 10:37:00,5.231,5.23252,5.231,5.23195,15000000.0
2009-07-20 10:38:00,5.23174,5.23256,5.2307,5.23194,17000000.0
2009-07-20 10:39:00,5.23175,5.23243,5.2312,5.23213,13000000.0
2009-07-20 10:40:00,5.23273,5.23289,5.23152,5.23259,10000000.0
2009-07-20 10:41:00,5.23175,5.23331,5.23079,5.23209,15000000.0
2009-07-20 10:42:00,5.2319,5.2327,5.23116,5.2323,12000000.0
2009-07-20 10:43:00,5.23189,5.23189,5.22842,5.22938,13000000.0
2009-07-20 10:44:00,5.23167,5.23167,5.22896,5.22957,12000000.0
2009-07-20 10:45:00,5.23141,5.23159,5.23011,5.23083,13000000.0
2009-07-20 10:46:00,5.2315,5.23164,5.23001,5.23149,13000000.0
2009-07-20 10:47:00,5.23097,5.23127,5.2302,5.23127,7000000.0
2009-07-20 10:48:00,5.23114,5.23114,5.22906,5.2304,12000000.0
2009-07-20 10:49:00,5.22991,5.23094,5.22912,5.22938,10000000.0
2009-07-20 10:50:00,5.22908,5.2309,5.22908,5.23085,14000000.0
2009-07-20 10:51:00,5.22989,5.23039,5.22894,5.22953,11000000.0
2009-07-20 10:52:00,5.22957,5.23012,5.22871,5.22989,20000000.0
2009-07-20 10:53:00,5.22838,5.23011,5.22824,5.23011,9000000.0
2009-07-20 10:54:00,5.22927,5.22955,5.22832,5.22832,18000000.0
2009-07-20 10:55:00,5.22947,5.22967,5.22878,5.22965,10000000.0
2009-07-20 10:56:00,5.23049,5.2306,5.22892,5.2296,11000000.0
2009-07-20 10:57:00,5.23053,5.23066,5.22891,5.2299,8000000.0
2009-07-20 10:58:00,5.2297,5.23021,5.22883,5.23021,10000000.0
2009-07-20 10:59:00,5.23075,5.23094,5.22914,5.23094,10000000.0
2009-07-20 11:00:00,5.23032,5.23062,5.22903,5.23012,15000000.0
2009-07-20 11:01:00,5.23023,5.23023,5.22867,5.22983,12000000.0
2009-07-20 11:02:00,5.22966,5.23023,5.22901,5.22983,8000000.0
2009-07-20 11:03:00,5.23051,5.23057,5.22958,5.23057,11000000.0
2009-07-20 11:04:00,5.23053,5.23069,5.22929,5.23063,15000000.0
2009-07-20 11:05:00,5.23031,5.23044,5.22821,5.22963,17000000.0
2009-07-20 11:06:00,5.22937,5.22952,5.22739,5.22831,12000000.0
2009-07-20 11:07:00,5.22757,5.2288,5.22731,5.22731,11000000.0
2009-07-20 11:08:00,5.22777,5.22881,5.22654,5.22828,22000000.0
2009-07-20 11:09:00,5.22718,5.2272,5.22451,5.22547,9000000.0
2009-07-20 11:10:00,5.2246,5.22581,5.22335,5.22474,16000000.0
2009-07-20 11:11:00,5.22336,5.22556,5.22336,5.22556,7000000.0
2009-07-20 11:12:00,5.22561,5.22602,5.22442,5.22559,15000000.0
2009-07-20 11:13:00,5.22581,5.22683,5.22485,5.22683,11000000.0
2009-07-20 11:14:00,5.22693,5.22693,5.22459,5.22544,18000000.0
2009-07-20 11:15:00,5.2248,5.22548,5.22326,5.22452,11000000.0
2009-07-20 11:16:00,5.22423,5.22546,5.22367,5.22383,13000000.0
2009-07-20 11:17:00,5.22486,5.22513,5.22292,5.22413,13000000.0
2009-07-20 11:18:00,5.2254,5.2254,5.22366,5.22481,9000000.0
2009-07-20 11:19:00,5.22327,5.22396,5.22217,5.22307,17000000.0
2009-07-20 11:20:00,5.22304,5.22304,5.22128,5.22268,14000000.0
2009-07-20 11:21:00,5.22155,5.22312,5.22129,5.22234,14000000.0
2009-07-20 11:22:00,5.22374,5.22374,5.22137,5.22253,22000000.0
2009-07-20 11:23:00,5.22307,5.22356,5.22142,5.22236,8000000.0
2009-07-20 11:24:00,5.22255,5.22306,5.22069,5.22306,18000000.0
2009-07-20 11:25:00,5.22321,5.22356,5.22199,5.22342,9000000.0
2009-07-20 11:26:00,5.22392,5.22392,5.22224,5.22376,15000000.0
2009-07-20 11:27:00,5.22389,5.22389,5.22229,5.22328,10000000.0
2009-07-20 11:28:00,5.22344,5.22445,5.22184,5.22316,13000000.0
2009-07-20 11:29:00,5.22389,5.22476,5.22243,5.22243,17000000.0
2009-07-20 11:30:00,5.22399,5.22399,5.22174,5.22396,13000000.0
2009-07-20 11:31:00,5.2233,5.22411,5.22233,5.22377,12000000.0
2009-07-20 11:32:00,5.22415,5.22525,5.22341,5.22443,20000000.0
2009-07-20 11:33:00,5.22486,5.22486,5.22331,5.22343,16000000.0
2009-07-20 11:34:00,5.22499,5.22551,5.22364,5.22551,13000000.0
2009-07-20 11:35:00,5.22552,5.22552,5.22425,5.22534,14000000.0
2009-07-20 11:36:00,5.22462,5.22507,5.22375,5.22421,11000000.0
2009-07-20 11:37:00,5.22594,5.22612,5.22455,5.22537,16000000.0
2009-07-20 11:38:00,5.2258,5.22598,5.22398,5.22533,8000000.0
2009-07-20 11:39:00,5.22486,5.2256,5.22422,5.22514,11000000.0
2009-07-20 11:40:00,5.22515,5.22515,5.22337,5.22441,12000000.0
2009-07-20 11:41:00,5.22428,5.22428,5.22213,5.22226,10000000.0
2009-07-20 11:42:00,5.22259,5.22259,5.21926,5.22037,10000000.0
2009-07-20 11:43:00,5.22132,5.22377,5.22015,5.22344,17000000.0
2009-07-20 11:44:00,5.22315,5.22449,5.22281,5.22426,15000000.0
2009-07-20 11:45:00,5.22346,5.22398,5.22105,5.22288,16000000.0
2009-07-20 11:46:00,5.223,5.22487,5.223,5.22487,7000000.0
2009-07-20 11:47:00,5.22544,5.22583,5.22445,5.22519,16000000.0
2009-07-20 11:48:00,5.22554,5.2258,5.22452,5.22513,13000000.0
2009-07-20 11:49:00,5.22624,5.22662,5.22552,5.22642,10000000.0
2009-07-20 11:50:00,5.22661,5.22661,5.22483,5.22497,12000000.0
2009-07-20 11:51:00,5.22744,5.22883,5.22624,5.22703,14000000.0
2009-07-20 11:52:00,5.2277,5.22892,5.22679,5.22837,18000000.0
2009-07-20 11:53:00,5.22934,5.22934,5.2274,5.22932,16000000.0
2009-07-20 11:54:00,5.22825,5.22839,5.22737,5.22833,8000000.0
2009-07-20 11:55:00,5.22727,5.22727,5.22586,5.22587,8000000.0
2009-07-20 11:56:00,5.22621,5.22776,5.22555,5.22776,8000000.0
2009-07-20 11:57:00,5.22723,5.22743,5.22623,5.22719,11000000.0
2009-07-20 11:58:00,5.22695,5.22732,5.22571,5.22732,14000000.0
2009-07-20 11:59:00,5.22751,5.22869,5.22646,5.22869,11000000.0
2009-07-20 12:00:00,5.22791,5.22791,5.22502,5.22502,15000000.0
2009-07-20 12:01:00,5.22636,5.22683,5.2257,5.22614,13000000.0
2009-07-20 12:02:00,5.2268,5.22735,5.22561,5.22561,15000000.0
2009-07-20 12:03:00,5.2268,5.22727,5.2259,5.22684,11000000.0
2009-07-20 12:04:00,5.22703,5.22714,5.22614,5.22686,9000000.0
2009-07-20 12:05:00,5.22796,5.22849,5.2263,5.22772,9000000.0
2009-07-20 12:06:00,5.22887,5.22887,5.22597,5.22717,15000000.0
2009-07-20 12:07:00,5.22567,5.22741,5.22565,5.22677,11000000.0
2009-07-20 12:08:00,5.22705,5.22722,5.22581,5.22722,8000000.0
2009-07-20 12:09:00,5.22775,5.22775,5.22563,5.22758,18000000.0
2009-07-20 12:10:00,5.22762,5.22762,5.22563,5.22704,14000000.0
2009-07-20 12:11:00,5.22634,5.22697,5.2262,5.22668,9000000.0
2009-07-20 12:12:00,5.2267,5.22832,5.22666,5.22745,18000000.0
2009-07-20 12:13:00,5.22615,5.22804,5.22615,5.22802,12000000.0
2009-07-20 12:14:00,5.22724,5.22793,5.22667,5.22773,10000000.0
2009-07-20 12:15:00,5.22642,5.22788,5.22642,5.22788,8000000.0
2009-07-20 12:16:00,5.22825,5.22825,5.22642,5.22797,14000000.0
2009-07-20 12:17:00,5.22697,5.22867,5.22685,5.22835,13000000.0
2009-07-20 12:18:00,5.22834,5.22834,5.22655,5.22756,10000000.0
2009-07-20 12:19:00,5.22756,5.22756,5.22615,5.22633,11000000.0
2009-07-20 12:20:00,5.22689,5.227,5.22554,5.227,8000000.0
2009-07-20 12:21:00,5.22708,5.22729,5.22553,5.22579,20000000.0
2009-07-20 12:22:00,5.22491,5.22674,5.22491,5.22599,14000000.0
2009-07-20 12:23:00,5.22608,5.22619,5.22516,5.22612,11000000.0
2009-07-20 12:24:00,5.22527,5.22577,5.22384,5.22453,17000000.0
2009-07-20 12:25:00,5.22481,5.22557,5.22349,5.22557,12000000.0
2009-07-20 12:26:00,5.22417,5.22518,5.22376,5.22376,7000000.0
2009-07-20 12:27:00,5.22512,5.22558,5.22435,5.22558,7000000.0
2009-07-20 12:28:00,5.22628,5.22648,5.22479,5.22479,19000000.0
2009-07-20 12:29:00,5.22552,5.22691,5.22485,5.22691,12000000.0
2009-07-20 12:30:00,5.22612,5.22792,5.22612,5.22792,10000000.0
2009-07-20 12:31:00,5.22688,5.22884,5.22688,5.2283,12000000.0
2009-07-20 12:32:00,5.22795,5.22891,5.22655,5.22812,12000000.0
2009-07-20 12:33:00,5.22867,5.22883,5.22717,5.22835,15000000.0
2009-07-20 12:34:00,5.2277,5.22928,5.22705,5.22803,12000000.0
2009-07-20 12:35:00,5.22976,5.22976,5.22822,5.2288,12000000.0
2009-07-20 12:36:00,5.2288,5.22941,5.22752,5.22817,15000000.0
2009-07-20 12:37:00,5.22624,5.22743,5.22609,5.22687,8000000.0
2009-07-20 12:38:00,5.22721,5.22979,5.22721,5.22884,15000000.0
2009-07-20 12:39:00,5.22965,5.22965,5.22781,5.22806,14000000.0
2009-07-20 12:40:00,5.22918,5.22963,5.22766,5.22941,18000000.0
2009-07-20 12:41:00,5.22942,5.23002,5.2285,5.2298,11000000.0
2009-07-20 12:42:00,5.22881,5.23027,5.22871,5.22871,17000000.0
2009-07-20 12:43:00,5.22859,5.22986,5.22786,5.22786,11000000.0
2009-07-20 12:44:00,5.22886,5.22984,5.22829,5.22976,13000000.0
2009-07-20 12:45:00,5.22958,5.2299,5.22869,5.2299,10000000.0
2009-07-20 12:46:00,5.22977,5.23038,5.22859,5.22973,20000000.0
2009-07-20 12:47:00,5.22925,5.23019,5.22856,5.22856,10000000.0
2009-07-20 12:48:00,5.2292,5.23027,5.22856,5.2291,10000000.0
2009-07-20 12:49:00,5.22816,5.22974,5.22816,5.22973,15000000.0
2009-07-20 12:50:00,5.23003,5.23045,5.22812,5.22915,14000000.0
2009-07-20 12:51:00,5.23042,5.23124,5.2288,5.23108,14000000.0
2009-07-20 12:52:00,5.23133,5.23159,5.23029,5.23125,9000000.0
2009-07-20 12:53:00,5.23257,5.23257,5.23028,5.23157,9000000.0
2009-07-20 12:54:00,5.23085,5.23137,5.22885,5.22885,20000000.0
2009-07-20 12:55:00,5.23073,5.23095,5.22927,5.23095,12000000.0
2009-07-20 12:56:00,5.23161,5.23164,5.22984,5.23071,7000000.0
2009-07-20 12:57:00,5.23088,5.23174,5.22988,5.23076,13000000.0
2009-07-20 12:58:00,5.23154,5.23244,5.23034,5.23171,16000000.0
2009-07-20 12:59:00,5.2319,5.23302,5.23097,5.23302,14000000.0
2009-07-20 13:00:00,5.23329,5.23329,5.23131,5.23285,12000000.0
2009-07-20 13:01:00,5.23281,5.23281,5.23097,5.23225,17000000.0
2009-07-20 13:02:00,5.23196,5.23198,5.23057,5.23132,10000000.0
2009-07-20 13:03:00,5.2313,5.23201,5.23009,5.2316,22000000.0
2009-07-20 13:04:00,5.23136,5.23169,5.22974,5.23132,20000000.0
2009-07-20 13:05:00,5.23054,5.23187,5.22878,5.22985,14000000.0
2009-07-20 13:06:00,5.22986,5.23117,5.22914,5.23069,17000000.0
2009-07-20 13:07:00,5.23084,5.2319,5.23013,5.2319,22000000.0
2009-07-20 13:08:00,5.23169,5.23169,5.2294,5.23055,12000000.0
2009-07-20 13:09:00,5.22993,5.2308,5.2286,5.23048,12000000.0
2009-07-20 13:10:00,5.23115,5.23176,5.2305,5.23141,20000000.0
2009-07-20 13:11:00,5.23138,5.23138,5.22886,5.23061,12000000.0
2009-07-20 13:12:00,5.23047,5.23064,5.22884,5.23034,16000000.0
2009-07-20 13:13:00,5.23041,5.23064,5.22919,5.22919,14000000.0
2009-07-20 13:14:00,5.2306,5.23094,5.2295,5.23026,17000000.0
2009-07-20 13:15:00,5.23124,5.23228,5.2307,5.23212,7000000.0
2009-07-20 13:16:00,5.23139,5.23227,5.23097,5.23166,9000000.0
2009-07-20 13:17:00,5.23123,5.23123,5.22833,5.22958,15000000.0
2009-07-20 13:18:00,5.2292,5.22969,5.22772,5.2291,17000000.0
2009-07-20 13:19:00,5.22889,5.22924,5.22763,5.22798,15000000.0
2009-07-20 13:20:00,5.22923,5.22923,5.2256,5.22745,12000000.0
2009-07-20 13:21:00,5.2251,5.226,5.22343,5.22463,24000000.0
2009-07-20 13:22:00,5.22544,5.22557,5.22281,5.22418,12000000.0
2009-07-20 13:23:00,5.22457,5.22594,5.22422,5.22594,12000000.0
2009-07-20 13:24:00,5.22564,5.22676,5.22564,5.22619,18000000.0
2009-07-20 13:25:00,5.22624,5.22704,5.22527,5.22704,12000000.0
2009-07-20 13:26:00,5.22648,5.22709,5.22594,5.22709,12000000.0
2009-07-20 13:27:00,5.22699,5.22723,5.22563,5.22628,9000000.0
2009-07-20 13:28:00,5.22614,5.22745,5.22604,5.22745,15000000.0
2009-07-20 13:29:00,5.22728,5.22854,5.22644,5.2285,14000000.0
2009-07-20 13:30:00,5.2278,5.2281,5.22643,5.22729,11000000.0
2009-07-20 13:31:00,5.22748,5.22877,5.22748,5.22877,11000000.0
2009-07-20 13:32:00,5.2286,5.2286,5.22666,5.22807,8000000.0
2009-07-20 13:33:00,5.22709,5.22848,5.22626,5.22647,14000000.0
2009-07-20 13:34:00,5.22742,5.22742,5.22335,5.22397,11000000.0
2009-07-20 13:35:00,5.22474,5.22526,5.22335,5.22397,16000000.0
2009-07-20 13:36:00,5.22317,5.22354,5.22193,5.22354,8000000.0
2009-07-20 13:37:00,5.22275,5.22457,5.22214,5.22361,17000000.0
2009-07-20 13:38:00,5.22458,5.22506,5.22346,5.22349,14000000.0
2009-07-20 13:39:00,5.22428,5.22495,5.22326,5.22433,10000000.0
2009-07-20 13:40:00,5.22454,5.22462,5.22253,5.22388,8000000.0
2009-07-20 13:41:00,5.22361,5.22393,5.22274,5.22355,11000000.0
2009-07-20 13:42:00,5.22324,5.22327,5.22179,5.2223,14000000.0
2009-07-20 13:43:00,5.22171,5.22294,5.22151,5.22294,11000000.0
2009-07-20 13:44:00,5.22359,5.22468,5.22212,5.22468,11000000.0
2009-07-20 13:45:00,5.22315,5.22392,5.2221,5.22304,14000000.0
2009-07-20 13:46:00,5.22323,5.22446,5.22225,5.22406,11000000.0
2009-07-20 13:47:00,5.22356,5.22426,5.2216,5.2216,13000000.0
2009-07-20 13:48:00,5.22313,5.22431,5.2225,5.22371,14000000.0
2009-07-20 13:49:00,5.22392,5.22393,5.22283,5.22351,12000000.0
2009-07-20 13:50:00,5.2238,5.22416,5.22249,5.22249,16000000.0
2009-07-20 13:51:00,5.22353,5.22436,5.22287,5.22315,14000000.0
2009-07-20 13:52:00,5.22398,5.22408,5.22267,5.22399,10000000.0
2009-07-20 13:53:00,5.22404,5.22424,5.22304,5.22397,10000000.0
2009-07-20 13:54:00,5.2245,5.22462,5.22333,5.22387,8000000.0
2009-07-20 13:55:00,5.22311,5.22525,5.22311,5.22467,13000000.0
2009-07-20 13:56:00,5.22382,5.22507,5.22354,5.22507,17000000.0
2009-07-20 13:57:00,5.2261,5.22689,5.2246,5.22522,13000000.0
2009-07-20 13:58:00,5.2251,5.22558,5.22378,5.22408,7000000.0
2009-07-20 13:59:00,5.22567,5.22604,5.22482,5.22482,9000000.0
2009-07-20 14:00:00,5.22571,5.22592,5.22418,5.22465,7000000.0
2009-07-20 14:01:00,5.22611,5.22677,5.22559,5.22645,11000000.0
2009-07-20 14:02:00,5.22642,5.22642,5.22456,5.22598,19000000.0
2009-07-20 14:03:00,5.22735,5.22761,5.22643,5.2269,13000000.0
2009-07-20 14:04:00,5.22781,5.22781,5.22528,5.22648,22000000.0
2009-07-20 14:05:00,5.22682,5.22682,5.22569,5.22673,17000000.0
2009-07-20 14:06:00,5.22736,5.22751,5.22605,5.22654,11000000.0
2009-07-20 14:07:00,5.22804,5.22804,5.22654,5.22728,9000000.0
2009-07-20 14:08:00,5.22753,5.22867,5.22686,5.22838,11000000.0
2009-07-20 14:09:00,5.2293,5.23027,5.22769,5.2286,12000000.0
2009-07-20 14:10:00,5.22874,5.22922,5.22701,5.22801,13000000.0
2009-07-20 14:11:00,5.22757,5.22974,5.22757,5.22974,14000000.0
2009-07-20 14:12:00,5.22973,5.22991,5.22903,5.22976,11000000.0
2009-07-20 14:13:00,5.22988,5.23159,5.22939,5.23159,11000000.0
2009-07-20 14:14:00,5.23076,5.23207,5.23027,5.23207,7000000.0
2009-07-20 14:15:00,5.23197,5.23197,5.22993,5.23185,14000000.0
2009-07-20 14:16:00,5.23093,5.23154,5.22975,5.23154,13000000.0
2009-07-20 14:17:00,5.2313,5.2313,5.2296,5.23018,22000000.0
2009-07-20 14:18:00,5.23071,5.23071,5.22903,5.23045,15000000.0
2009-07-20 14:19:00,5.23132,5.23132,5.22928,5.2311,12000000.0
2009-07-20 14:20:00,5.23174,5.23216,5.23058,5.23216,7000000.0
2009-07-20 14:21:00,5.23199,5.23201,5.23069,5.23114,13000000.0
2009-07-20 14:22:00,5.23212,5.23212,5.23074,5.23081,8000000.0
2009-07-20 14:23:00,5.232,5.232,5.2301,5.23016,11000000.0
2009-07-20 14:24:00,5.23086,5.23123,5.22961,5.23035,13000000.0
2009-07-20 14:25:00,5.22932,5.22972,5.22832,5.22911,15000000.0
2009-07-20 14:26:00,5.23102,5.23102,5.22832,5.22876,8000000.0
2009-07-20 14:27:00,5.22951,5.22967,5.22869,5.22964,10000000.0
2009-07-20 14:28:00,5.23008,5.23056,5.22909,5.23038,11000000.0
2009-07-20 14:29:00,5.23122,5.23158,5.22979,5.23147,21000000.0
2009-07-20 14:30:00,5.23083,5.23119,5.22971,5.23115,11000000.0
2009-07-20 14:31:00,5.2312,5.2312,5.22848,5.22967,17000000.0
2009-07-20 14:32:00,5.22947,5.23071,5.22904,5.22965,15000000.0
2009-07-20 14:33:00,5.23063,5.23063,5.22847,5.22976,8000000.0
2009-07-20 14:34:00,5.22946,5.22946,5.22746,5.22922,9000000.0
2009-07-20 14:35:00,5.22862,5.22896,5.22732,5.22896,11000000.0
2009-07-20 14:36:00,5.22938,5.22952,5.22768,5.22919,15000000.0
2009-07-20 14:37:00,5.22877,5.22877,5.227,5.22757,8000000.0
2009-07-20 14:38:00,5.22857,5.22885,5.22747,5.22844,10000000.0
2009-07-20 14:39:00,5.22986,5.23019,5.22853,5.23019,19000000.0
2009-07-20 14:40:00,5.23011,5.23088,5.22888,5.22939,15000000.0
2009-07-20 14:41:00,5.23008,5.23054,5.22871,5.23054,15000000.0
2009-07-20 14:42:00,5.23055,5.23075,5.22839,5.23024,17000000.0
2009-07-20 14:43:00,5.23034,5.23064,5.22875,5.23052,15000000.0
2009-07-20 14:44:00,5.2304,5.23041,5.2279,5.22979,15000000.0
2009-07-20 14:45:00,5.22876,5.22951,5.22786,5.22934,9000000.0
2009-07-20 14:46:00,5.22911,5.2297,5.22826,5.2297,11000000.0
2009-07-20 14:47:00,5.22955,5.22966,5.2279,5.22896,12000000.0
2009-07-20 14:48:00,5.22851,5.22955,5.22811,5.22927,12000000.0
2009-07-20 14:49:00,5.22961,5.22961,5.22783,5.22788,12000000.0
2009-07-20 14:50:00,5.22847,5.23034,5.22834,5.23014,15000000.0
2009-07-20 14:51:00,5.22987,5.22989,5.22901,5.22928,10000000.0
2009-07-20 14:52:00,5.22924,5.23023,5.22903,5.23007,13000000.0
2009-07-20 14:53:00,5.22958,5.23096,5.22885,5.22932,13000000.0
2009-07-20 14:54:00,5.23019,5.23045,5.22882,5.22882,9000000.0
2009-07-20 14:55:00,5.22895,5.22979,5.22855,5.22979,16000000.0
2009-07-20 14:56:00,5.22961,5.23037,5.2281,5.22932,15000000.0
2009-07-20 14:57:00,5.22875,5.23052,5.22856,5.2303,15000000.0
2009-07-20 14:58:00,5.22946,5.23008,5.22842,5.22881,11000000.0
2009-07-20 14:59:00,5.22835,5.22932,5.22538,5.22538,14000000.0
2009-07-20 15:00:00,5.22641,5.22768,5.22554,5.22768,18000000.0
2009-07-20 15:01:00,5.22748,5.22748,5.22546,5.22619,12000000.0
2009-07-20 15:02:00,5.22639,5.22736,5.22595,5.22736,7000000.0
2009-07-20 15:03:00,5.22798,5.22798,5.22544,5.22544,18000000.0
2009-07-20 15:04:00,5.22617,5.22695,5.22459,5.22511,21000000.0
2009-07-20 15:05:00,5.22535,5.22683,5.22478,5.22683,13000000.0
2009-07-20 15:06:00,5.22511,5.22711,5.22451,5.22481,14000000.0
2009-07-20 15:07:00,5.22631,5.22631,5.22446,5.22629,22000000.0
2009-07-20 15:08:00,5.22531,5.22571,5.22422,5.22571,10000000.0
2009-07-20 15:09:00,5.22656,5.22658,5.22484,5.22658,9000000.0
2009-07-20 15:10:00,5.22612,5.22616,5.22473,5.22473,14000000.0
2009-07-20 15:11:00,5.22606,5.22606,5.22431,5.2257,12000000.0
2009-07-20 15:12:00,5.2251,5.22531,5.22355,5.22518,13000000.0
2009-07-20 15:13:00,5.22286,5.22484,5.22286,5.22484,12000000.0
2009-07-20 15:14:00,5.2253,5.22548,5.22395,5.22532,10000000.0
2009-07-20 15:15:00,5.22498,5.22563,5.22378,5.22378,16000000.0
2009-07-20 15:16:00,5.2258,5.22616,5.22452,5.22616,15000000.0
2009-07-20 15:17:00,5.2261,5.22643,5.22446,5.22563,14000000.0
2009-07-20 15:18:00,5.22527,5.2259,5.22411,5.2259,12000000.0
2009-07-20 15:19:00,5.22577,5.22595,5.22481,5.22525,11000000.0
2009-07-20 15:20:00,5.22582,5.22607,5.22404,5.22433,14000000.0
2009-07-20 15:21:00,5.22536,5.2264,5.22429,5.2264,14000000.0
2009-07-20 15:22:00,5.22655,5.22674,5.22472,5.22669,10000000.0
2009-07-20 15:23:00,5.22647,5.22775,5.22598,5.22759,11000000.0
2009-07-20 15:24:00,5.22608,5.22774,5.22608,5.22774,10000000.0
2009-07-20 15:25:00,5.22634,5.22709,5.2249,5.2249,16000000.0
2009-07-20 15:26:00,5.22453,5.22727,5.22453,5.22705,15000000.0
2009-07-20 15:27:00,5.22487,5.22765,5.22471,5.22709,10000000.0
2009-07-20 15:28:00,5.22742,5.22783,5.22656,5.22783,11000000.0
2009-07-20 15:29:00,5.22742,5.22801,5.22595,5.22595,19000000.0
2009-07-20 15:30:00,5.22747,5.22808,5.22671,5.22719,10000000.0
2009-07-20 15:31:00,5.22648,5.22726,5.22421,5.22459,14000000.0
2009-07-20 15:32:00,5.22704,5.22704,5.22408,5.22455,12000000.0
2009-07-20 15:33:00,5.22597,5.22607,5.22408,5.22607,20000000.0
2009-07-20 15:34:00,5.22531,5.22559,5.22387,5.22434,12000000.0
2009-07-20 15:35:00,5.2238,5.2238,5.21977,5.22194,12000000.0
2009-07-20 15:36:00,5.22071,5.22172,5.21995,5.22172,10000000.0
2009-07-20 15:37:00,5.22173,5.2229,5.22083,5.2229,10000000.0
2009-07-20 15:38:00,5.22308,5.22482,5.22206,5.22365,13000000.0
2009-07-20 15:39:00,5.22396,5.22407,5.22314,5.22364,7000000.0
2009-07-20 15:40:00,5.22389,5.22445,5.22288,5.22335,10000000.0
2009-07-20 15:41:00,5.22504,5.22554,5.22374,5.22507,9000000.0
2009-07-20 15:42:00,5.22572,5.22572,5.2236,5.22437,13000000.0
2009-07-20 15:43:00,5.22519,5.22633,5.2238,5.22633,16000000.0
2009-07-20 15:44:00,5.22606,5.22769,5.2246,5.22665,14000000.0
2009-07-20 15:45:00,5.22758,5.22863,5.22602,5.22863,15000000.0
2009-07-20 15:46:00,5.2279,5.22935,5.22776,5.22821,13000000.0
2009-07-20 15:47:00,5.22757,5.22999,5.22757,5.22995,9000000.0
2009-07-20 15:48:00,5.2302,5.23182,5.22942,5.2309,21000000.0
2009-07-20 15:49:00,5.23152,5.23152,5.22892,5.23079,23000000.0
2009-07-20 15:50:00,5.22924,5.23021,5.22808,5.22888,12000000.0
2009-07-20 15:51:00,5.22908,5.22936,5.22756,5.22889,19000000.0
2009-07-20 15:52:00,5.22988,5.23097,5.22811,5.23077,15000000.0
2009-07-20 15:53:00,5.23159,5.2317,5.22951,5.23047,14000000.0
2009-07-20 15:54:00,5.23126,5.23195,5.22944,5.23013,15000000.0
2009-07-20 15:55:00,5.23031,5.23031,5.22853,5.23005,12000000.0
2009-07-20 15:56:00,5.22915,5.2309,5.22915,5.2308,18000000.0
2009-07-20 15:57:00,5.23069,5.23167,5.2299,5.23155,10000000.0
2009-07-20 15:58:00,5.23187,5.23187,5.23037,5.23146,22000000.0
2009-07-20 15:59:00,5.23133,5.23259,5.23078,5.23184,12000000.0
2009-07-20 16:00:00,5.23166,5.23167,5.22821,5.2296,12000000.0
2009-07-20 16:01:00,5.22961,5.23076,5.22821,5.23076,12000000.0
2009-07-20 16:02:00,5.22985,5.23189,5.22951,5.23084,13000000.0
2009-07-20 16:03:00,5.23139,5.23149,5.23023,5.23077,13000000.0
2009-07-20 16:04:00,5.23016,5.23139,5.23,5.23111,11000000.0
2009-07-20 16:05:00,5.23053,5.23109,5.22965,5.23109,9000000.0
2009-07-20 16:06:00,5.23011,5.23056,5.22798,5.22938,14000000.0
2009-07-20 16:07:00,5.22848,5.23008,5.22839,5.22981,15000000.0
2009-07-20 16:08:00,5.22957,5.23136,5.22915,5.23136,15000000.0
2009-07-20 16:09:00,5.23196,5.23335,5.23085,5.23259,17000000.0
2009-07-20 16:10:00,5.23229,5.23515,5.23122,5.23218,14000000.0
2009-07-20 16:11:00,5.23373,5.23523,5.23361,5.23523,9000000.0
2009-07-20 16:12:00,5.23474,5.23614,5.23395,5.23614,15000000.0
2009-07-20 16:13:00,5.23516,5.23623,5.23397,5.23616,14000000.0
2009-07-20 16:14:00,5.2353,5.23579,5.23376,5.23553,12000000.0
2009-07-20 16:15:00,5.23528,5.23547,5.23334,5.2353,14000000.0
2009-07-20 16:16:00,5.23253,5.23465,5.23232,5.23356,13000000.0
2009-07-20 16:17:00,5.23224,5.23455,5.23093,5.23272,18000000.0
2009-07-20 16:18:00,5.23132,5.23313,5.23101,5.23229,13000000.0
2009-07-20 16:19:00,5.23182,5.23214,5.23089,5.23171,8000000.0
2009-07-20 16:20:00,5.22991,5.23256,5.22991,5.23209,13000000.0
2009-07-20 16:21:00,5.23189,5.23317,5.23145,5.23223,12000000.0
2009-07-20 16:22:00,5.23205,5.23349,5.23103,5.23349,11000000.0
2009-07-20 16:23:00,5.23327,5.23365,5.23119,5.2327,14000000.0
2009-07-20 16:24:00,5.23253,5.23314,5.23144,5.23302,15000000.0
2009-07-20 16:25:00,5.23357,5.23382,5.23213,5.23302,11000000.0
2009-07-20 16:26:00,5.23184,5.23415,5.23184,5.23397,8000000.0
2009-07-20 16:27:00,5.23467,5.23485,5.23304,5.2343,10000000.0
2009-07-20 16:28:00,5.23511,5.23566,5.23378,5.23534,15000000.0
2009-07-20 16:29:00,5.23501,5.23525,5.23288,5.23315,7000000.0
2009-07-20 16:30:00,5.23347,5.23431,5.2323,5.23266,16000000.0
2009-07-20 16:31:00,5.23488,5.2359,5.23341,5.23526,14000000.0
2009-07-20 16:32:00,5.23455,5.23699,5.23417,5.23699,7000000.0
2009-07-20 16:33:00,5.23565,5.23661,5.23511,5.23661,8000000.0
2009-07-20 16:34:00,5.2361,5.23865,5.23535,5.23865,8000000.0
2009-07-20 16:35:00,5.23826,5.23834,5.2364,5.23737,9000000.0
2009-07-20 16:36:00,5.23733,5.23803,5.23579,5.23672,13000000.0
2009-07-20 16:37:00,5.2368,5.23722,5.2341,5.23519,18000000.0
2009-07-20 16:38:00,5.23597,5.23676,5.23461,5.23676,18000000.0
2009-07-20 16:39:00,5.2352,5.23699,5.23514,5.23699,20000000.0
2009-07-20 16:40:00,5.23684,5.2369,5.23528,5.2369,13000000.0
2009-07-20 16:41:00,5.23683,5.23795,5.2361,5.23795,20000000.0
2009-07-20 16:42:00,5.23725,5.23779,5.23579,5.23621,18000000.0
2009-07-20 16:43:00,5.23525,5.23758,5.23525,5.23668,15000000.0
2009-07-20 16:44:00,5.23636,5.23673,5.2345,5.23544,20000000.0
2009-07-20 16:45:00,5.23553,5.23611,5.23474,5.23589,13000000.0
2009-07-20 16:46:00,5.23702,5.23772,5.23622,5.23652,15000000.0
2009-07-20 16:47:00,5.23767,5.23878,5.23749,5.23826,8000000.0
2009-07-20 16:48:00,5.23858,5.23858,5.23656,5.23684,11000000.0
2009-07-20 16:49:00,5.23591,5.23753,5.23591,5.23744,12000000.0
2009-07-20 16:50:00,5.23676,5.2382,5.23601,5.23725,15000000.0
2009-07-20 16:51:00,5.23795,5.23854,5.23513,5.23641,18000000.0
2009-07-20 16:52:00,5.23522,5.2366,5.23451,5.2366,14000000.0
2009-07-20 16:53:00,5.23545,5.23638,5.23503,5.23629,8000000.0
2009-07-20 16:54:00,5.23658,5.23696,5.23465,5.23544,11000000.0
2009-07-20 16:55:00,5.23649,5.23669,5.23492,5.23522,12000000.0
2009-07-20 16:56:00,5.23411,5.23585,5.23402,5.23568,10000000.0
2009-07-20 16:57:00,5.23409,5.235,5.23376,5.23401,8000000.0
2009-07-20 16:58:00,5.23459,5.23508,5.23309,5.23409,9000000.0
2009-07-20 16:59:00,5.23371,5.23441,5.23247,5.2343,13000000.0
2009-07-20 17:00:00,5.23393,5.2341,5.23267,5.23369,11000000.0
2009-07-20 17:01:00,5.23441,5.23478,5.23303,5.23455,12000000.0
2009-07-20 17:02:00,5.23428,5.2351,5.23355,5.2351,10000000.0
2009-07-20 17:03:00,5.23477,5.23501,5.23355,5.23405,16000000.0
2009-07-20 17:04:00,5.2345,5.2349,5.23269,5.23327,13000000.0
2009-07-20 17:05:00,5.23494,5.23555,5.23379,5.2344,16000000.0
2009-07-20 17:06:00,5.2356,5.2358,5.23446,5.23575,12000000.0
2009-07-20 17:07:00,5.23501,5.23574,5.23413,5.23413,8000000.0
2009-07-20 17:08:00,5.23557,5.23619,5.23373,5.23619,21000000.0
2009-07-20 17:09:00,5.23531,5.23767,5.23508,5.2371,16000000.0
2009-07-20 17:10:00,5.23729,5.23729,5.23597,5.23654,11000000.0
2009-07-20 17:11:00,5.23749,5.23749,5.23557,5.23672,11000000.0
2009-07-20 17:12:00,5.23663,5.23663,5.23489,5.23489,9000000.0
2009-07-20 17:13:00,5.23533,5.23548,5.23341,5.23429,9000000.0
2009-07-20 17:14:00,5.23274,5.2347,5.23168,5.23336,17000000.0
2009-07-20 17:15:00,5.23288,5.23288,5.23141,5.23281,11000000.0
2009-07-20 17:16:00,5.23253,5.2334,5.23114,5.23291,15000000.0
2009-07-20 17:17:00,5.23127,5.23311,5.23127,5.23245,13000000.0
2009-07-20 17:18:00,5.23312,5.23336,5.23197,5.23257,15000000.0
2009-07-20 17:19:00,5.23274,5.23378,5.23162,5.23378,17000000.0
2009-07-20 17:20:00,5.23395,5.23519,5.23251,5.23455,12000000.0
2009-07-20 17:21:00,5.23419,5.23428,5.23319,5.23392,7000000.0
2009-07-20 17:22:00,5.23364,5.23412,5.23232,5.23268,14000000.0
2009-07-20 17:23:00,5.23089,5.23339,5.23089,5.23339,13000000.0
2009-07-20 17:24:00,5.23245,5.23322,5.23178,5.23304,9000000.0
2009-07-20 17:25:00,5.23163,5.2328,5.23148,5.23148,11000000.0
2009-07-20 17:26:00,5.233,5.23398,5.23155,5.23394,16000000.0
2009-07-20 17:27:00,5.23328,5.23329,5.23178,5.23221,9000000.0
2009-07-20 17:28:00,5.23326,5.23326,5.23004,5.23004,15000000.0
2009-07-20 17:29:00,5.23129,5.23187,5.23033,5.23091,11000000.0
2009-07-20 17:30:00,5.23051,5.23082,5.22877,5.23053,19000000.0
2009-07-20 17:31:00,5.22991,5.23043,5.22868,5.22908,11000000.0
2009-07-20 17:32:00,5.22936,5.22979,5.22841,5.22941,9000000.0
2009-07-20 17:33:00,5.22946,5.23067,5.22893,5.23058,10000000.0
2009-07-20 17:34:00,5.22922,5.2316,5.22922,5.23042,14000000.0
2009-07-20 17:35:00,5.23126,5.23204,5.2307,5.23163,13000000.0
2009-07-20 17:36:00,5.23088,5.23158,5.22977,5.22985,11000000.0
2009-07-20 17:37:00,5.23095,5.23209,5.23067,5.23075,15000000.0
2009-07-20 17:38:00,5.23169,5.23186,5.22991,5.23149,17000000.0
2009-07-20 17:39:00,5.23151,5.23197,5.23084,5.23175,8000000.0
2009-07-20 17:40:00,5.23178,5.23298,5.23068,5.23298,12000000.0
2009-07-20 17:41:00,5.23277,5.23422,5.23206,5.23357,21000000.0
2009-07-20 17:42:00,5.23206,5.23402,5.23199,5.23367,13000000.0
2009-07-20 17:43:00,5.23382,5.23382,5.23246,5.23361,11000000.0
2009-07-20 17:44:00,5.23357,5.23357,5.23199,5.23238,19000000.0
2009-07-20 17:45:00,5.2332,5.23322,5.23223,5.23315,10000000.0
2009-07-20 17:46:00,5.23318,5.23318,5.23098,5.23238,13000000.0
2009-07-20 17:47:00,5.23195,5.23261,5.23118,5.23167,9000000.0
2009-07-20 17:48:00,5.2302,5.23258,5.2302,5.23258,14000000.0
2009-07-20 17:49:00,5.23136,5.23265,5.23121,5.2321,14000000.0
2009-07-20 17:50:00,5.23313,5.23345,5.23155,5.2322,17000000.0
2009-07-20 17:51:00,5.23281,5.23297,5.23077,5.23177,13000000.0
2009-07-20 17:52:00,5.23311,5.23352,5.23189,5.23325,24000000.0
2009-07-20 17:53:00,5.23311,5.23315,5.23107,5.23177,16000000.0
2009-07-20 17:54:00,5.23284,5.23284,5.23133,5.23167,16000000.0
2009-07-20 17:55:00,5.23238,5.23496,5.23175,5.23441,13000000.0
2009-07-20 17:56:00,5.23543,5.23595,5.23364,5.2353,15000000.0
2009-07-20 17:57:00,5.23502,5.23573,5.23464,5.23573,10000000.0
2009-07-20 17:58:00,5.23366,5.2351,5.23309,5.23367,15000000.0
2009-07-20 17:59:00,5.23344,5.23469,5.23316,5.23333,13000000.0
2009-07-20 18:00:00,5.23315,5.23415,5.23292,5.2338,7000000.0
2009-07-20 18:01:00,5.23446,5.23461,5.23185,5.23185,18000000.0
2009-07-20 18:02:00,5.23135,5.23254,5.23092,5.23123,17000000.0
2009-07-20 18:03:00,5.23255,5.23352,5.23155,5.23334,16000000.0
2009-07-20 18:04:00,5.23273,5.23311,5.23145,5.23194,14000000.0
2009-07-20 18:05:00,5.233,5.23303,5.23108,5.23173,13000000.0
2009-07-20 18:06:00,5.23254,5.23254,5.23092,5.232,18000000.0
2009-07-20 18:07:00,5.23228,5.23228,5.23019,5.23198,12000000.0
2009-07-20 18:08:00,5.23197,5.23241,5.23084,5.23241,18000000.0
2009-07-20 18:09:00,5.23263,5.23263,5.23088,5.23157,12000000.0
2009-07-20 18:10:00,5.23019,5.23122,5.22929,5.23122,13000000.0
2009-07-20 18:11:00,5.23109,5.23121,5.22869,5.2291,10000000.0
2009-07-20 18:12:00,5.22838,5.22931,5.22823,5.22931,11000000.0
2009-07-20 18:13:00,5.22926,5.22926,5.22638,5.22638,14000000.0
2009-07-20 18:14:00,5.22739,5.2284,5.22648,5.22806,10000000.0
2009-07-20 18:15:00,5.2283,5.22855,5.22645,5.22855,10000000.0
2009-07-20 18:16:00,5.22831,5.22868,5.22783,5.22863,9000000.0
2009-07-20 18:17:00,5.22828,5.22828,5.22484,5.22554,18000000.0
2009-07-20 18:18:00,5.22633,5.2271,5.22495,5.22622,14000000.0
2009-07-20 18:19:00,5.22501,5.2257,5.22345,5.22373,10000000.0
2009-07-20 18:20:00,5.22294,5.22691,5.22253,5.22691,15000000.0
2009-07-20 18:21:00,5.22677,5.2272,5.22442,5.22525,18000000.0
2009-07-20 18:22:00,5.22673,5.22832,5.22647,5.22722,14000000.0
2009-07-20 18:23:00,5.22748,5.22859,5.22701,5.22798,7000000.0
2009-07-20 18:24:00,5.22776,5.22864,5.22718,5.22864,9000000.0
2009-07-20 18:25:00,5.22848,5.22931,5.22792,5.22928,13000000.0
2009-07-20 18:26:00,5.22872,5.22936,5.22717,5.22808,16000000.0
2009-07-20 18:27:00,5.22778,5.22934,5.22762,5.22762,14000000.0
2009-07-20 18:28:00,5.22957,5.22957,5.22808,5.22902,13000000.0
2009-07-20 18:29:00,5.22918,5.22918,5.22817,5.22863,11000000.0
2009-07-20 18:30:00,5.2286,5.2289,5.2268,5.22755,16000000.0
2009-07-20 18:31:00,5.22748,5.22833,5.22662,5.22762,12000000.0
2009-07-20 18:32:00,5.22795,5.22863,5.22701,5.22863,11000000.0
2009-07-20 18:33:00,5.22792,5.22882,5.22714,5.22751,13000000.0
2009-07-20 18:34:00,5.22817,5.22874,5.22715,5.22831,13000000.0
2009-07-20 18:35:00,5.22859,5.22913,5.22755,5.22839,18000000.0
2009-07-20 18:36:00,5.22881,5.22884,5.22725,5.22862,18000000.0
2009-07-20 18:37:00,5.22825,5.22842,5.2264,5.22808,18000000.0
2009-07-20 18:38:00,5.22829,5.22829,5.2266,5.22703,11000000.0
2009-07-20 18:39:00,5.22759,5.22843,5.22669,5.22814,11000000.0
2009-07-20 18:40:00,5.22669,5.22745,5.22591,5.22682,14000000.0
2009-07-20 18:41:00,5.2259,5.22766,5.2259,5.22766,16000000.0
2009-07-20 18:42:00,5.22803,5.22803,5.22601,5.2261,14000000.0
2009-07-20 18:43:00,5.22763,5.22763,5.22544,5.22572,10000000.0
2009-07-20 18:44:00,5.22593,5.2261,5.22447,5.22525,13000000.0
2009-07-20 18:45:00,5.22585,5.22684,5.2249,5.22587,13000000.0
2009-07-20 18:46:00,5.22602,5.22602,5.22456,5.22456,12000000.0
2009-07-20 18:47:00,5.22583,5.22729,5.2253,5.22678,14000000.0
2009-07-20 18:48:00,5.22613,5.22778,5.22613,5.22642,15000000.0
2009-07-20 18:49:00,5.22804,5.22804,5.22643,5.22802,12000000.0
2009-07-20 18:50:00,5.22764,5.22796,5.2272,5.22774,9000000.0
2009-07-20 18:51:00,5.22666,5.22849,5.22666,5.22846,17000000.0
2009-07-20 18:52:00,5.22804,5.22838,5.22675,5.22675,9000000.0
2009-07-20 18:53:00,5.22746,5.22833,5.22711,5.22717,14000000.0
2009-07-20 18:54:00,5.22742,5.22801,5.22612,5.22612,14000000.0
2009-07-20 18:55:00,5.22656,5.22738,5.22616,5.22738,10000000.0
2009-07-20 18:56:00,5.2257,5.229,5.2257,5.22799,16000000.0
2009-07-20 18:57:00,5.22954,5.22992,5.22805,5.2289,17000000.0
2009-07-20 18:58:00,5.22969,5.23038,5.22802,5.22802,14000000.0
2009-07-20 18:59:00,5.22921,5.22921,5.22643,5.22762,14000000.0
2009-07-20 19:00:00,5.2276,5.22778,5.22597,5.22687,15000000.0
2009-07-20 19:01:00,5.22651,5.22731,5.22573,5.22731,15000000.0
2009-07-20 19:02:00,5.22547,5.22683,5.22507,5.22564,14000000.0
2009-07-20 19:03:00,5.22542,5.22673,5.22507,5.22662,14000000.0
2009-07-20 19:04:00,5.22643,5.22675,5.22518,5.22665,12000000.0
2009-07-20 19:05:00,5.22701,5.22709,5.2258,5.22645,15000000.0
2009-07-20 19:06:00,5.22745,5.22745,5.22574,5.22574,16000000.0
2009-07-20 19:07:00,5.22773,5.22776,5.22635,5.22716,20000000.0
2009-07-20 19:08:00,5.22793,5.22801,5.22686,5.22745,8000000.0
2009-07-20 19:09:00,5.22845,5.2289,5.22683,5.22795,17000000.0
2009-07-20 19:10:00,5.2283,5.2292,5.22788,5.2292,9000000.0
2009-07-20 19:11:00,5.22826,5.2289,5.22763,5.22857,16000000.0
2009-07-20 19:12:00,5.22867,5.22902,5.22769,5.22888,13000000.0
2009-07-20 19:13:00,5.22727,5.22952,5.22727,5.22952,10000000.0
2009-07-20 19:14:00,5.22824,5.23111,5.22824,5.22992,20000000.0
2009-07-20 19:15:00,5.2289,5.23025,5.22786,5.22976,12000000.0
2009-07-20 19:16:00,5.22938,5.23023,5.22926,5.23011,8000000.0
2009-07-20 19:17:00,5.23101,5.23102,5.22888,5.23102,18000000.0
2009-07-20 19:18:00,5.23091,5.23135,5.23026,5.23123,11000000.0
2009-07-20 19:19:00,5.23096,5.23277,5.22961,5.23277,12000000.0
2009-07-20 19:20:00,5.23316,5.23449,5.23193,5.23257,14000000.0
2009-07-20 19:21:00,5.23413,5.23433,5.23282,5.23414,13000000.0
2009-07-20 19:22:00,5.23337,5.23383,5.23251,5.23328,12000000.0
2009-07-20 19:23:00,5.23282,5.23403,5.23244,5.23339,14000000.0
2009-07-20 19:24:00,5.23459,5.23468,5.23355,5.23461,19000000.0
2009-07-20 19:25:00,5.23342,5.235,5.23329,5.235,8000000.0
2009-07-20 19:26:00,5.23499,5.23509,5.23404,5.23509,7000000.0
2009-07-20 19:27:00,5.23424,5.23567,5.23346,5.23548,20000000.0
2009-07-20 19:28:00,5.23482,5.23642,5.23448,5.2362,17000000.0
2009-07-20 19:29:00,5.23591,5.23597,5.23456,5.23597,10000000.0
2009-07-20 19:30:00,5.23595,5.23595,5.2335,5.23561,15000000.0
2009-07-20 19:31:00,5.23293,5.23472,5.23276,5.23415,11000000.0
2009-07-20 19:32:00,5.23415,5.23632,5.23362,5.23632,9000000.0
2009-07-20 19:33:00,5.2355,5.23596,5.23417,5.23565,14000000.0
2009-07-20 19:34:00,5.23512,5.23564,5.23328,5.23389,17000000.0
2009-07-20 19:35:00,5.23511,5.23554,5.23346,5.23346,8000000.0
2009-07-20 19:36:00,5.23527,5.23527,5.23343,5.23358,15000000.0
2009-07-20 19:37:00,5.23382,5.2349,5.23315,5.23384,8000000.0
2009-07-20 19:38:00,5.23462,5.23513,5.23353,5.23431,15000000.0
2009-07-20 19:39:00,5.2348,5.23513,5.23371,5.23384,17000000.0
2009-07-20 19:40:00,5.23579,5.23579,5.23297,5.23297,16000000.0
2009-07-20 19:41:00,5.23322,5.23471,5.23322,5.23437,11000000.0
2009-07-20 19:42:00,5.23258,5.23443,5.23258,5.2338,15000000.0
2009-07-20 19:43:00,5.23386,5.23417,5.23213,5.2339,14000000.0
2009-07-20 19:44:00,5.23427,5.23478,5.23291,5.23442,14000000.0
2009-07-20 19:45:00,5.23359,5.23574,5.23332,5.23332,15000000.0
2009-07-20 19:46:00,5.2335,5.23467,5.23264,5.23364,15000000.0
2009-07-20 19:47:00,5.23254,5.23319,5.23175,5.2328,16000000.0
2009-07-20 19:48:00,5.23283,5.23315,5.23124,5.23233,16000000.0
2009-07-20 19:49:00,5.23198,5.23213,5.23033,5.23188,8000000.0
2009-07-20 19:50:00,5.23103,5.23284,5.23103,5.23284,9000000.0
2009-07-20 19:51:00,5.23297,5.23306,5.23008,5.23147,19000000.0
2009-07-20 19:52:00,5.23134,5.23134,5.23012,5.23012,11000000.0
2009-07-20 19:53:00,5.23012,5.23065,5.22898,5.23047,14000000.0
2009-07-20 19:54:00,5.2291,5.23147,5.2291,5.23147,18000000.0
2009-07-20 19:55:00,5.23004,5.23164,5.23004,5.23064,13000000.0
2009-07-20 19:56:00,5.23092,5.23131,5.22927,5.23021,10000000.0
2009-07-20 19:57:00,5.23024,5.23108,5.22878,5.23052,16000000.0
2009-07-20 19:58:00,5.22898,5.23126,5.22898,5.23026,15000000.0
2009-07-20 19:59:00,5.23199,5.23199,5.23,5.2316,14000000.0
2009-07-20 20:00:00,5.23162,5.23176,5.22997,5.23176,11000000.0
2009-07-20 20:01:00,5.23277,5.23298,5.23118,5.23136,24000000.0
2009-07-20 20:02:00,5.23263,5.23304,5.23198,5.23214,11000000.0
2009-07-20 20:03:00,5.23227,5.23274,5.23092,5.23274,11000000.0
2009-07-20 20:04:00,5.23278,5.23299,5.23115,5.23199,10000000.0
2009-07-20 20:05:00,5.23281,5.23281,5.23077,5.23151,17000000.0
2009-07-20 20:06:00,5.23181,5.23191,5.23108,5.2319,10000000.0
2009-07-20 20:07:00,5.23212,5.23253,5.23048,5.23048,14000000.0
2009-07-20 20:08:00,5.2323,5.23255,5.23035,5.23101,13000000.0
2009-07-20 20:09:00,5.23144,5.23202,5.23017,5.23073,11000000.0
2009-07-20 20:10:00,5.23012,5.23055,5.2292,5.2303,11000000.0
2009-07-20 20:11:00,5.22882,5.22994,5.22835,5.22955,9000000.0
2009-07-20 20:12:00,5.22892,5.22927,5.22734,5.22891,16000000.0
2009-07-20 20:13:00,5.22865,5.2292,5.22782,5.2292,11000000.0
2009-07-20 20:14:00,5.22873,5.22961,5.22783,5.22879,19000000.0
2009-07-20 20:15:00,5.22845,5.22974,5.22799,5.22799,13000000.0
2009-07-20 20:16:00,5.22948,5.23001,5.22798,5.22937,15000000.0
2009-07-20 20:17:00,5.22867,5.22904,5.22783,5.22783,8000000.0
2009-07-20 20:18:00,5.22912,5.2306,5.22851,5.2306,14000000.0
2009-07-20 20:19:00,5.23037,5.23037,5.2286,5.22942,14000000.0
2009-07-20 20:20:00,5.23015,5.23015,5.22833,5.22972,12000000.0
2009-07-20 20:21:00,5.22961,5.22961,5.22818,5.2289,9000000.0
2009-07-20 20:22:00,5.22966,5.22966,5.22802,5.22928,17000000.0
2009-07-20 20:23:00,5.22863,5.22886,5.22791,5.22843,11000000.0
2009-07-20 20:24:00,5.22733,5.22912,5.22728,5.22847,16000000.0
2009-07-20 20:25:00,5.22793,5.22987,5.22764,5.22909,11000000.0
2009-07-20 20:26:00,5.22944,5.2297,5.22862,5.2297,8000000.0
2009-07-20 20:27:00,5.23012,5.23048,5.22874,5.22958,13000000.0
2009-07-20 20:28:00,5.23008,5.23014,5.22874,5.23014,15000000.0
2009-07-20 20:29:00,5.23017,5.23058,5.22914,5.23007,16000000.0
2009-07-20 20:30:00,5.23038,5.23053,5.22912,5.23015,8000000.0
2009-07-20 20:31:00,5.23069,5.23069,5.22847,5.22847,18000000.0
2009-07-20 20:32:00,5.22866,5.22976,5.22783,5.2296,7000000.0
2009-07-20 20:33:00,5.22884,5.23026,5.22867,5.22867,13000000.0
2009-07-20 20:34:00,5.23044,5.23044,5.22865,5.22993,13000000.0
2009-07-20 20:35:00,5.22915,5.2301,5.22879,5.2301,9000000.0
2009-07-20 20:36:00,5.22983,5.23041,5.22807,5.22889,17000000.0
2009-07-20 20:37:00,5.22781,5.22921,5.2269,5.22888,14000000.0
2009-07-20 20:38:00,5.22929,5.22929,5.22726,5.22791,16000000.0
2009-07-20 20:39:00,5.22839,5.22858,5.22679,5.22683,14000000.0
2009-07-20 20:40:00,5.22871,5.22871,5.22659,5.22659,17000000.0
2009-07-20 20:41:00,5.22815,5.22828,5.22727,5.22802,16000000.0
2009-07-20 20:42:00,5.22802,5.22873,5.22671,5.22859,22000000.0
2009-07-20 20:43:00,5.22771,5.22826,5.22601,5.22699,18000000.0
2009-07-20 20:44:00,5.22682,5.22688,5.22515,5.22546,16000000.0
2009-07-20 20:45:00,5.22611,5.22642,5.22509,5.22607,8000000.0
2009-07-20 20:46:00,5.22638,5.22672,5.22468,5.22616,19000000.0
2009-07-20 20:47:00,5.22648,5.22723,5.22582,5.22691,12000000.0
2009-07-20 20:48:00,5.22646,5.22683,5.22562,5.22683,9000000.0
2009-07-20 20:49:00,5.22618,5.22743,5.22576,5.22743,19000000.0
2009-07-20 20:50:00,5.22697,5.22751,5.22587,5.22751,15000000.0
2009-07-20 20:51:00,5.22683,5.22903,5.22683,5.22903,9000000.0
2009-07-20 20:52:00,5.22867,5.22916,5.22791,5.22881,11000000.0
2009-07-20 20:53:00,5.22831,5.22872,5.22738,5.22764,15000000.0
2009-07-20 20:54:00,5.22882,5.22937,5.22813,5.22922,12000000.0
2009-07-20 20:55:00,5.22959,5.23029,5.22833,5.22975,18000000.0
2009-07-20 20:56:00,5.23078,5.23191,5.22991,5.23147,12000000.0
2009-07-20 20:57:00,5.23107,5.23107,5.22948,5.23053,13000000.0
2009-07-20 20:58:00,5.23,5.23131,5.2297,5.23131,11000000.0
2009-07-20 20:59:00,5.23125,5.23125,5.22976,5.23055,11000000.0
2009-07-20 21:00:00,5.23089,5.23127,5.22938,5.23104,17000000.0
2009-07-20 21:01:00,5.23133,5.23162,5.22966,5.2307,10000000.0
2009-07-20 21:02:00,5.2297,5.23079,5.22929,5.22989,8000000.0
2009-07-20 21:03:00,5.23028,5.23056,5.22938,5.23016,19000000.0
2009-07-20 21:04:00,5.22956,5.2296,5.22801,5.22901,18000000.0
2009-07-20 21:05:00,5.22879,5.22879,5.22634,5.22634,14000000.0
2009-07-20 21:06:00,5.22752,5.22782,5.22508,5.22517,12000000.0
2009-07-20 21:07:00,5.22637,5.22729,5.22573,5.22577,10000000.0
2009-07-20 21:08:00,5.22724,5.22775,5.22572,5.22751,14000000.0
2009-07-20 21:09:00,5.22629,5.22726,5.22546,5.22546,16000000.0
2009-07-20 21:10:00,5.2262,5.22677,5.2247,5.22665,15000000.0
2009-07-20 21:11:00,5.22694,5.22694,5.22449,5.22449,13000000.0
2009-07-20 21:12:00,5.2255,5.2271,5.22489,5.2271,10000000.0
2009-07-20 21:13:00,5.22669,5.22766,5.22639,5.2273,14000000.0
2009-07-20 21:14:00,5.22752,5.22754,5.22561,5.2261,10000000.0
2009-07-20 21:15:00,5.22715,5.22771,5.22592,5.22771,15000000.0
2009-07-20 21:16:00,5.22701,5.22801,5.22631,5.22754,11000000.0
2009-07-20 21:17:00,5.22692,5.22923,5.22692,5.22872,13000000.0
2009-07-20 21:18:00,5.22827,5.22914,5.22727,5.22867,17000000.0
2009-07-20 21:19:00,5.22871,5.22915,5.22724,5.22893,12000000.0
2009-07-20 21:20:00,5.2295,5.22953,5.22812,5.22953,14000000.0
2009-07-20 21:21:00,5.22985,5.23013,5.22853,5.22963,11000000.0
2009-07-20 21:22:00,5.22946,5.2304,5.229,5.2304,9000000.0
2009-07-20 21:23:00,5.22998,5.23049,5.2285,5.2285,7000000.0
2009-07-20 21:24:00,5.22949,5.22969,5.22848,5.22851,11000000.0
2009-07-20 21:25:00,5.22873,5.22912,5.22803,5.22803,7000000.0
2009-07-20 21:26:00,5.22764,5.22939,5.22764,5.22939,13000000.0
2009-07-20 21:27:00,5.22981,5.22981,5.2285,5.22958,11000000.0
2009-07-20 21:28:00,5.22965,5.22965,5.22783,5.22952,15000000.0
2009-07-20 21:29:00,5.22981,5.23013,5.22886,5.22955,12000000.0
2009-07-20 21:30:00,5.23015,5.23098,5.22958,5.23098,10000000.0
2009-07-20 21:31:00,5.23054,5.23057,5.22921,5.22921,10000000.0
2009-07-20 21:32:00,5.23085,5.23105,5.22967,5.23105,12000000.0
2009-07-20 21:33:00,5.22882,5.23056,5.22825,5.22875,19000000.0
2009-07-20 21:34:00,5.229,5.22937,5.22818,5.22933,8000000.0
2009-07-20 21:35:00,5.22899,5.23005,5.22831,5.22994,20000000.0
2009-07-20 21:36:00,5.23094,5.23112,5.22799,5.22988,19000000.0
2009-07-20 21:37:00,5.22982,5.23022,5.2284,5.22962,19000000.0
2009-07-20 21:38:00,5.22816,5.22994,5.22816,5.22994,13000000.0
2009-07-20 21:39:00,5.22971,5.23005,5.22758,5.23005,17000000.0
2009-07-20 21:40:00,5.22857,5.23009,5.22857,5.23009,7000000.0
2009-07-20 21:41:00,5.22906,5.23107,5.22896,5.23032,11000000.0
2009-07-20 21:42:00,5.23023,5.23075,5.22835,5.22854,18000000.0
2009-07-20 21:43:00,5.22958,5.22963,5.22757,5.22827,13000000.0
2009-07-20 21:44:00,5.22805,5.22928,5.22723,5.22928,16000000.0
2009-07-20 21:45:00,5.22972,5.22972,5.22834,5.22857,11000000.0
2009-07-20 21:46:00,5.22817,5.22854,5.22569,5.22714,13000000.0
2009-07-20 21:47:00,5.22641,5.22789,5.22614,5.22789,13000000.0
2009-07-20 21:48:00,5.22668,5.22748,5.22578,5.22699,17000000.0
2009-07-20 21:49:00,5.22647,5.22742,5.22625,5.22662,8000000.0
2009-07-20 21:50:00,5.22625,5.2268,5.22523,5.22523,11000000.0
2009-07-20 21:51:00,5.22684,5.22684,5.22502,5.2253,13000000.0
2009-07-20 21:52:00,5.22595,5.22661,5.22497,5.22606,13000000.0
2009-07-20 21:53:00,5.22602,5.22677,5.22501,5.22501,14000000.0
2009-07-20 21:54:00,5.22719,5.22719,5.22504,5.22504,11000000.0
2009-07-20 21:55:00,5.22726,5.22773,5.22604,5.22773,17000000.0
2009-07-20 21:56:00,5.22722,5.22793,5.22674,5.22711,12000000.0
2009-07-20 21:57:00,5.22751,5.22751,5.22617,5.22731,16000000.0
2009-07-20 21:58:00,5.22768,5.22845,5.22734,5.22813,9000000.0
2009-07-20 21:59:00,5.22673,5.2288,5.22664,5.22795,18000000.0
2009-07-20 22:00:00,5.22848,5.22852,5.22698,5.22827,13000000.0
2009-07-20 22:01:00,5.22748,5.2278,5.22659,5.22764,11000000.0
2009-07-20 22:02:00,5.22694,5.22745,5.22613,5.22646,17000000.0
2009-07-20 22:03:00,5.22807,5.22816,5.22667,5.22772,23000000.0
2009-07-20 22:04:00,5.22898,5.22898,5.22695,5.22841,15000000.0
2009-07-20 22:05:00,5.2272,5.22822,5.22619,5.22664,14000000.0
2009-07-20 22:06:00,5.22671,5.22723,5.22518,5.22625,15000000.0
2009-07-20 22:07:00,5.22678,5.22678,5.22472,5.22475,9000000.0
2009-07-20 22:08:00,5.22586,5.22651,5.22513,5.22651,18000000.0
2009-07-20 22:09:00,5.22618,5.22621,5.22486,5.22621,11000000.0
2009-07-20 22:10:00,5.22616,5.22662,5.22522,5.22541,7000000.0
2009-07-20 22:11:00,5.22551,5.22619,5.22527,5.22527,8000000.0
2009-07-20 22:12:00,5.22679,5.22679,5.22555,5.22592,16000000.0
2009-07-20 22:13:00,5.22669,5.22669,5.22492,5.2257,24000000.0
2009-07-20 22:14:00,5.2262,5.2262,5.22511,5.22542,9000000.0
2009-07-20 22:15:00,5.22487,5.22563,5.22486,5.22563,10000000.0
2009-07-20 22:16:00,5.22499,5.22626,5.22427,5.2246,13000000.0
2009-07-20 22:17:00,5.22559,5.22603,5.22458,5.22594,20000000.0
2009-07-20 22:18:00,5.22621,5.22621,5.22464,5.22547,11000000.0
2009-07-20 22:19:00,5.22533,5.22533,5.22395,5.22492,15000000.0
2009-07-20 22:20:00,5.22573,5.22573,5.22412,5.22497,16000000.0
2009-07-20 22:21:00,5.22535,5.22571,5.22405,5.2253,12000000.0
2009-07-20 22:22:00,5.22545,5.2255,5.22337,5.22458,14000000.0
2009-07-20 22:23:00,5.22454,5.2252,5.2241,5.22489,11000000.0
2009-07-20 22:24:00,5.22427,5.22445,5.22286,5.22399,16000000.0
2009-07-20 22:25:00,5.22314,5.2241,5.22256,5.22297,14000000.0
2009-07-20 22:26:00,5.22358,5.22358,5.22259,5.22337,10000000.0
2009-07-20 22:27:00,5.22346,5.22455,5.22275,5.22455,14000000.0
2009-07-20 22:28:00,5.22485,5.22485,5.22294,5.22445,12000000.0
2009-07-20 22:29:00,5.22381,5.22463,5.22314,5.22463,13000000.0
2009-07-20 22:30:00,5.22263,5.2241,5.22246,5.22361,8000000.0
2009-07-20 22:31:00,5.22477,5.22562,5.22427,5.22559,11000000.0
2009-07-20 22:32:00,5.22479,5.22549,5.22371,5.22451,20000000.0
2009-07-20 22:33:00,5.22469,5.22499,5.22459,5.22499,11000000.0
2009-07-20 22:34:00,5.22473,5.22533,5.22422,5.22453,10000000.0
2009-07-20 22:35:00,5.22511,5.22517,5.22368,5.22508,13000000.0
2009-07-20 22:36:00,5.22473,5.22556,5.22456,5.22556,9000000.0
2009-07-20 22:37:00,5.2249,5.22547,5.22379,5.22476,13000000.0
2009-07-20 22:38:00,5.22386,5.22525,5.2234,5.22402,9000000.0
2009-07-20 22:39:00,5.22434,5.22514,5.22427,5.22475,12000000.0
2009-07-20 22:40:00,5.22474,5.22595,5.22444,5.22489,9000000.0
2009-07-20 22:41:00,5.22485,5.22526,5.22473,5.22486,14000000.0
2009-07-20 22:42:00,5.22476,5.22541,5.22469,5.22481,13000000.0
2009-07-20 22:43:00,5.22457,5.22514,5.22403,5.2245,12000000.0
2009-07-20 22:44:00,5.22505,5.22516,5.22367,5.22507,15000000.0
2009-07-20 22:45:00,5.22411,5.22472,5.22315,5.22472,13000000.0
2009-07-20 22:46:00,5.22432,5.22508,5.22418,5.22508,14000000.0
2009-07-20 22:47:00,5.22455,5.22466,5.22323,5.22463,15000000.0
2009-07-20 22:48:00,5.22424,5.22476,5.22287,5.22476,13000000.0
2009-07-20 22:49:00,5.22437,5.22559,5.22409,5.22488,13000000.0
2009-07-20 22:50:00,5.22509,5.2267,5.22479,5.22507,15000000.0
2009-07-20 22:51:00,5.22432,5.2259,5.22426,5.22564,14000000.0
2009-07-20 22:52:00,5.22568,5.22618,5.22482,5.22618,9000000.0
2009-07-20 22:53:00,5.22537,5.22658,5.225,5.22658,15000000.0
2009-07-20 22:54:00,5.22637,5.22708,5.22552,5.22673,17000000.0
2009-07-20 22:55:00,5.22541,5.22731,5.22541,5.22574,16000000.0
2009-07-20 22:56:00,5.22642,5.22677,5.22544,5.22677,13000000.0
2009-07-20 22:57:00,5.22678,5.22717,5.22578,5.22717,8000000.0
2009-07-20 22:58:00,5.22635,5.22693,5.22553,5.22693,8000000.0
2009-07-20 22:59:00,5.22678,5.22678,5.22469,5.22648,19000000.0
2009-07-20 23:00:00,5.22586,5.22676,5.22542,5.22656,10000000.0
2009-07-20 23:01:00,5.22635,5.22712,5.22619,5.22677,7000000.0
2009-07-20 23:02:00,5.2266,5.22666,5.22492,5.22554,15000000.0
2009-07-20 23:03:00,5.22509,5.22661,5.22497,5.22585,17000000.0
2009-07-20 23:04:00,5.22547,5.22579,5.22368,5.22465,19000000.0
2009-07-20 23:05:00,5.22544,5.2259,5.22523,5.22532,9000000.0
2009-07-20 23:06:00,5.22608,5.22608,5.22533,5.22533,12000000.0
2009-07-20 23:07:00,5.22546,5.22607,5.22485,5.22543,14000000.0
2009-07-20 23:08:00,5.2254,5.2258,5.22435,5.22558,16000000.0
2009-07-20 23:09:00,5.22548,5.22567,5.22432,5.22432,9000000.0
2009-07-20 23:10:00,5.22397,5.22612,5.22372,5.22591,12000000.0
2009-07-20 23:11:00,5.22574,5.22574,5.22384,5.2251,14000000.0
2009-07-20 23:12:00,5.22558,5.22558,5.22415,5.22518,7000000.0
2009-07-20 23:13:00,5.22488,5.22571,5.22476,5.22487,14000000.0
2009-07-20 23:14:00,5.22407,5.22527,5.22339,5.22527,19000000.0
2009-07-20 23:15:00,5.22467,5.22513,5.22387,5.2244,13000000.0
2009-07-20 23:16:00,5.22448,5.22564,5.22338,5.22564,15000000.0
2009-07-20 23:17:00,5.22485,5.22644,5.22474,5.22644,11000000.0
2009-07-20 23:18:00,5.22624,5.2269,5.22606,5.22654,12000000.0
2009-07-20 23:19:00,5.22674,5.22686,5.22577,5.22606,14000000.0
2009-07-20 23:20:00,5.22625,5.22687,5.22621,5.22687,19000000.0
2009-07-20 23:21:00,5.22543,5.2262,5.22488,5.22553,7000000.0
2009-07-20 23:22:00,5.22499,5.22611,5.22499,5.2256,15000000.0
2009-07-20 23:23:00,5.22483,5.22638,5.22477,5.22613,11000000.0
2009-07-20 23:24:00,5.22516,5.22585,5.22428,5.22487,14000000.0
2009-07-20 23:25:00,5.22566,5.22639,5.22566,5.22622,11000000.0
2009-07-20 23:26:00,5.22585,5.22585,5.22565,5.22578,14000000.0
2009-07-20 23:27:00,5.22565,5.22585,5.22565,5.22578,11000000.0
2009-07-20 23:28:00,5.22523,5.22608,5.22487,5.22598,12000000.0
2009-07-20 23:29:00,5.2258,5.2262,5.22575,5.22613,16000000.0
2009-07-20 23:30:00,5.22563,5.22639,5.2247,5.22618,20000000.0
2009-07-20 23:31:00,5.22596,5.22678,5.22561,5.22678,11000000.0
2009-07-20 23:32:00,5.22681,5.22774,5.22591,5.22747,16000000.0
2009-07-20 23:33:00,5.22717,5.22862,5.22692,5.22812,12000000.0
2009-07-20 23:34:00,5.22712,5.22914,5.22659,5.22718,13000000.0
2009-07-20 23:35:00,5.2268,5.22873,5.2264,5.2264,9000000.0
2009-07-20 23:36:00,5.22761,5.22785,5.22677,5.22785,9000000.0
2009-07-20 23:37:00,5.22666,5.22826,5.22659,5.22763,14000000.0
2009-07-20 23:38:00,5.2276,5.22946,5.2275,5.22871,13000000.0
2009-07-20 23:39:00,5.22905,5.22905,5.22774,5.22852,17000000.0
2009-07-20 23:40:00,5.22875,5.22887,5.22779,5.22871,12000000.0
2009-07-20 23:41:00,5.22748,5.2293,5.22748,5.2293,17000000.0
2009-07-20 23:42:00,5.22848,5.22941,5.22753,5.22864,22000000.0
2009-07-20 23:43:00,5.2273,5.22919,5.2273,5.22919,15000000.0
2009-07-20 23:44:00,5.22911,5.22965,5.22809,5.22965,14000000.0
2009-07-20 23:45:00,5.22971,5.22993,5.22927,5.22948,20000000.0
2009-07-20 23:46:00,5.2288,5.22943,5.22791,5.22943,14000000.0
2009-07-20 23:47:00,5.22796,5.22924,5.22796,5.22924,10000000.0
2009-07-20 23:48:00,5.22907,5.2296,5.22787,5.22926,18000000.0
2009-07-20 23:49:00,5.22911,5.22927,5.22734,5.22904,14000000.0
2009-07-20 23:50:00,5.22888,5.22946,5.22736,5.22806,13000000.0
2009-07-20 23:51:00,5.22724,5.22783,5.22549,5.22693,8000000.0
2009-07-20 23:52:00,5.22435,5.2264,5.22435,5.22604,16000000.0
2009-07-20 23:53:00,5.22702,5.22729,5.22549,5.2272,18000000.0
2009-07-20 23:54:00,5.2268,5.22722,5.22676,5.22712,12000000.0
2009-07-20 23:55:00,5.22639,5.22669,5.22527,5.22568,19000000.0
2009-07-20 23:56:00,5.22638,5.22672,5.22634,5.22649,14000000.0
2009-07-20 23:57:00,5.22597,5.228,5.22569,5.2273,16000000.0
2009-07-20 23:58:00,5.22638,5.22795,5.22638,5.22758,13000000.0
2009-07-20 23:59:00,5.22756,5.22798,5.22703,5.22758,14000000.0
2009-07-21 00:00:00,5.22826,5.22858,5.22725,5.22828,17000000.0
2009-07-21 00:01:00,5.22803,5.22917,5.22728,5.22911,12000000.0
2009-07-21 00:02:00,5.22873,5.22957,5.22775,5.22919,15000000.0
2009-07-21 00:03:00,5.22887,5.22951,5.22811,5.22891,14000000.0
2009-07-21 00:04:00,5.22871,5.22934,5.22773,5.22823,12000000.0
2009-07-21 00:05:00,5.22851,5.22925,5.22727,5.22922,12000000.0
2009-07-21 00:06:00,5.22899,5.22903,5.22562,5.22721,12000000.0
2009-07-21 00:07:00,5.22801,5.22801,5.22591,5.22748,11000000.0
2009-07-21 00:08:00,5.22598,5.22737,5.22575,5.22709,15000000.0
2009-07-21 00:09:00,5.22671,5.22707,5.22585,5.22706,12000000.0
2009-07-21 00:10:00,5.22639,5.22719,5.22587,5.22719,19000000.0
2009-07-21 00:11:00,5.22688,5.22695,5.22675,5.22675,8000000.0
2009-07-21 00:12:00,5.22685,5.22719,5.22602,5.22691,9000000.0
2009-07-21 00:13:00,5.22672,5.22742,5.2261,5.22739,13000000.0
2009-07-21 00:14:00,5.22754,5.22806,5.22632,5.22769,14000000.0
2009-07-21 00:15:00,5.22759,5.22842,5.22704,5.22772,12000000.0
2009-07-21 00:16:00,5.22794,5.22855,5.22682,5.22845,12000000.0
2009-07-21 00:17:00,5.22765,5.22848,5.22751,5.22832,10000000.0
2009-07-21 00:18:00,5.22852,5.22916,5.22679,5.22814,19000000.0
2009-07-21 00:19:00,5.22698,5.22863,5.22698,5.22854,12000000.0
2009-07-21 00:20:00,5.2287,5.2287,5.22733,5.22803,11000000.0
2009-07-21 00:21:00,5.22822,5.22822,5.2269,5.2282,14000000.0
2009-07-21 00:22:00,5.22853,5.22885,5.22698,5.2282,13000000.0
2009-07-21 00:23:00,5.22892,5.22908,5.2277,5.22874,13000000.0
2009-07-21 00:24:00,5.22868,5.22892,5.22849,5.22852,9000000.0
2009-07-21 00:25:00,5.2286,5.22866,5.22844,5.22853,13000000.0
2009-07-21 00:26:00,5.2283,5.22854,5.22619,5.22782,14000000.0
2009-07-21 00:27:00,5.22727,5.22957,5.22682,5.22942,15000000.0
2009-07-21 00:28:00,5.22787,5.22954,5.22774,5.22933,7000000.0
2009-07-21 00:29:00,5.22873,5.22899,5.22796,5.22879,17000000.0
2009-07-21 00:30:00,5.22859,5.22903,5.22797,5.22883,9000000.0
2009-07-21 00:31:00,5.22947,5.22947,5.22742,5.22846,13000000.0
2009-07-21 00:32:00,5.22889,5.22889,5.22787,5.22878,8000000.0
2009-07-21 00:33:00,5.22812,5.22852,5.22743,5.22821,19000000.0
2009-07-21 00:34:00,5.22805,5.2286,5.22697,5.22822,15000000.0
2009-07-21 00:35:00,5.22829,5.22829,5.22575,5.22725,12000000.0
2009-07-21 00:36:00,5.2276,5.22856,5.2271,5.22856,15000000.0
2009-07-21 00:37:00,5.22837,5.22867,5.22734,5.22778,15000000.0
2009-07-21 00:38:00,5.22806,5.22907,5.22727,5.22907,18000000.0
2009-07-21 00:39:00,5.22857,5.22981,5.2283,5.22981,20000000.0
2009-07-21 00:40:00,5.22957,5.22965,5.22853,5.22956,10000000.0
2009-07-21 00:41:00,5.22917,5.22981,5.22907,5.2297,9000000.0
2009-07-21 00:42:00,5.22914,5.22914,5.22745,5.22862,16000000.0
2009-07-21 00:43:00,5.22882,5.22908,5.22772,5.22867,16000000.0
2009-07-21 00:44:00,5.2287,5.22913,5.22835,5.22908,10000000.0
2009-07-21 00:45:00,5.2288,5.22964,5.22836,5.22958,16000000.0
2009-07-21 00:46:00,5.22927,5.22966,5.22828,5.22943,12000000.0
2009-07-21 00:47:00,5.22934,5.22934,5.22762,5.22872,8000000.0
2009-07-21 00:48:00,5.22848,5.22892,5.22727,5.22852,16000000.0
2009-07-21 00:49:00,5.22798,5.22855,5.22712,5.22837,11000000.0
2009-07-21 00:50:00,5.22801,5.22869,5.22739,5.22769,9000000.0
2009-07-21 00:51:00,5.2276,5.22859,5.22723,5.22832,9000000.0
2009-07-21 00:52:00,5.22801,5.22857,5.22721,5.22806,18000000.0
2009-07-21 00:53:00,5.22884,5.22937,5.22827,5.22937,12000000.0
2009-07-21 00:54:00,5.22913,5.22913,5.22736,5.22824,12000000.0
2009-07-21 00:55:00,5.22868,5.22911,5.22779,5.22836,11000000.0
2009-07-21 00:56:00,5.22783,5.2287,5.2273,5.22792,14000000.0
2009-07-21 00:57:00,5.22795,5.22874,5.22748,5.22842,15000000.0
2009-07-21 00:58:00,5.22889,5.22889,5.22714,5.22773,9000000.0
2009-07-21 00:59:00,5.22817,5.2291,5.22784,5.22896,17000000.0
2009-07-21 01:00:00,5.22891,5.22891,5.22693,5.22766,12000000.0
2009-07-21 01:01:00,5.22909,5.22965,5.22814,5.22965,15000000.0
2009-07-21 01:02:00,5.23009,5.23009,5.22851,5.22942,10000000.0
2009-07-21 01:03:00,5.22892,5.23006,5.22797,5.22933,13000000.0
2009-07-21 01:04:00,5.22902,5.22964,5.22831,5.22831,13000000.0
2009-07-21 01:05:00,5.2289,5.22959,5.22831,5.22926,13000000.0
2009-07-21 01:06:00,5.22976,5.23006,5.22872,5.22947,12000000.0
2009-07-21 01:07:00,5.23017,5.231,5.22809,5.22959,13000000.0
2009-07-21 01:08:00,5.23026,5.2309,5.23026,5.2309,15000000.0
2009-07-21 01:09:00,5.23055,5.23065,5.22937,5.23048,17000000.0
2009-07-21 01:10:00,5.22988,5.22988,5.22829,5.22829,10000000.0
2009-07-21 01:11:00,5.22789,5.22813,5.22734,5.22808,11000000.0
2009-07-21 01:12:00,5.22728,5.22862,5.22697,5.22859,10000000.0
2009-07-21 01:13:00,5.22858,5.22897,5.2281,5.2289,11000000.0
2009-07-21 01:14:00,5.2284,5.22937,5.22796,5.22937,13000000.0
2009-07-21 01:15:00,5.22741,5.22897,5.22741,5.22897,9000000.0
2009-07-21 01:16:00,5.2285,5.22898,5.22832,5.22837,12000000.0
2009-07-21 01:17:00,5.22842,5.22871,5.22842,5.22871,11000000.0
2009-07-21 01:18:00,5.22802,5.22903,5.22743,5.22877,12000000.0
2009-07-21 01:19:00,5.22884,5.22919,5.22785,5.22909,19000000.0
2009-07-21 01:20:00,5.22807,5.2297,5.22797,5.22962,11000000.0
2009-07-21 01:21:00,5.22906,5.2297,5.2282,5.22917,12000000.0
2009-07-21 01:22:00,5.2302,5.23023,5.22895,5.23023,9000000.0
2009-07-21 01:23:00,5.22954,5.22954,5.22798,5.22798,13000000.0
2009-07-21 01:24:00,5.22791,5.22907,5.22775,5.22832,14000000.0
2009-07-21 01:25:00,5.22873,5.22966,5.2282,5.22843,11000000.0
2009-07-21 01:26:00,5.2291,5.22939,5.22802,5.22869,10000000.0
2009-07-21 01:27:00,5.22932,5.22932,5.22901,5.22931,17000000.0
2009-07-21 01:28:00,5.22924,5.22968,5.2277,5.22869,13000000.0
2009-07-21 01:29:00,5.22875,5.22919,5.22772,5.22919,19000000.0
2009-07-21 01:30:00,5.22854,5.22891,5.22809,5.2289,15000000.0
2009-07-21 01:31:00,5.22831,5.22936,5.22771,5.22921,15000000.0
2009-07-21 01:32:00,5.22898,5.22966,5.2285,5.22956,12000000.0
2009-07-21 01:33:00,5.22868,5.22938,5.22805,5.22916,8000000.0
2009-07-21 01:34:00,5.22861,5.2294,5.22819,5.22933,18000000.0
2009-07-21 01:35:00,5.23018,5.23018,5.22875,5.22918,12000000.0
2009-07-21 01:36:00,5.22985,5.23005,5.22985,5.22985,16000000.0
2009-07-21 01:37:00,5.22868,5.22987,5.22868,5.22945,15000000.0
2009-07-21 01:38:00,5.22987,5.23041,5.22987,5.23041,18000000.0
2009-07-21 01:39:00,5.22985,5.22985,5.22965,5.22977,10000000.0
2009-07-21 01:40:00,5.22985,5.22985,5.22965,5.22985,11000000.0
2009-07-21 01:41:00,5.22891,5.23031,5.22881,5.23008,16000000.0
2009-07-21 01:42:00,5.22944,5.23092,5.22915,5.22945,14000000.0
2009-07-21 01:43:00,5.23105,5.23131,5.2299,5.231,16000000.0
2009-07-21 01:44:00,5.23053,5.23219,5.22967,5.2302,15000000.0
2009-07-21 01:45:00,5.23136,5.23325,5.23136,5.23152,16000000.0
2009-07-21 01:46:00,5.23194,5.23248,5.23168,5.23242,9000000.0
2009-07-21 01:47:00,5.23244,5.23297,5.23092,5.23297,17000000.0
2009-07-21 01:48:00,5.23118,5.23305,5.23099,5.23305,16000000.0
2009-07-21 01:49:00,5.23324,5.23391,5.23204,5.23391,10000000.0
2009-07-21 01:50:00,5.23261,5.23305,5.23226,5.23305,11000000.0
2009-07-21 01:51:00,5.23296,5.23296,5.23094,5.23192,12000000.0
2009-07-21 01:52:00,5.2324,5.2329,5.23147,5.23194,12000000.0
2009-07-21 01:53:00,5.23262,5.23304,5.2315,5.23214,18000000.0
2009-07-21 01:54:00,5.23204,5.23279,5.23114,5.2321,14000000.0
2009-07-21 01:55:00,5.23238,5.23405,5.23182,5.23346,18000000.0
2009-07-21 01:56:00,5.23323,5.23394,5.23264,5.23394,8000000.0
2009-07-21 01:57:00,5.23466,5.23466,5.23297,5.2339,13000000.0
2009-07-21 01:58:00,5.23431,5.23451,5.23418,5.23422,11000000.0
2009-07-21 01:59:00,5.23332,5.23396,5.23256,5.23396,11000000.0
2009-07-21 02:00:00,5.23365,5.23385,5.23361,5.23385,16000000.0
2009-07-21 02:01:00,5.23399,5.23505,5.23384,5.23384,21000000.0
2009-07-21 02:02:00,5.23527,5.23527,5.23341,5.23449,10000000.0
2009-07-21 02:03:00,5.23414,5.23423,5.23322,5.23372,8000000.0
2009-07-21 02:04:00,5.23439,5.23439,5.2331,5.23352,14000000.0
2009-07-21 02:05:00,5.23348,5.23388,5.23208,5.23367,14000000.0
2009-07-21 02:06:00,5.23418,5.23422,5.23281,5.23337,15000000.0
2009-07-21 02:07:00,5.23343,5.23403,5.23287,5.23352,10000000.0
2009-07-21 02:08:00,5.23277,5.23359,5.2323,5.23343,16000000.0
2009-07-21 02:09:00,5.23358,5.23358,5.2307,5.23149,18000000.0
2009-07-21 02:10:00,5.23199,5.23199,5.23013,5.231,16000000.0
2009-07-21 02:11:00,5.23162,5.23166,5.22969,5.23132,14000000.0
2009-07-21 02:12:00,5.23131,5.23225,5.23098,5.23225,10000000.0
2009-07-21 02:13:00,5.23161,5.23234,5.23057,5.23211,15000000.0
2009-07-21 02:14:00,5.23169,5.23196,5.23049,5.23191,19000000.0
2009-07-21 02:15:00,5.23178,5.23214,5.22985,5.23117,12000000.0
2009-07-21 02:16:00,5.23157,5.2322,5.2299,5.23039,18000000.0
2009-07-21 02:17:00,5.23226,5.23271,5.23095,5.23271,14000000.0
2009-07-21 02:18:00,5.23272,5.23316,5.23186,5.23252,12000000.0
2009-07-21 02:19:00,5.23274,5.23408,5.23162,5.23408,14000000.0
2009-07-21 02:20:00,5.23262,5.23405,5.23262,5.23405,13000000.0
2009-07-21 02:21:00,5.23275,5.23355,5.23224,5.23355,15000000.0
2009-07-21 02:22:00,5.23297,5.2336,5.23212,5.23277,13000000.0
2009-07-21 02:23:00,5.23207,5.23279,5.23152,5.23213,16000000.0
2009-07-21 02:24:00,5.23266,5.23349,5.23142,5.23342,17000000.0
2009-07-21 02:25:00,5.23258,5.23283,5.2319,5.23283,10000000.0
2009-07-21 02:26:00,5.2331,5.234,5.23178,5.23341,13000000.0
2009-07-21 02:27:00,5.23359,5.23366,5.23206,5.23276,7000000.0
2009-07-21 02:28:00,5.2316,5.23203,5.23082,5.23191,9000000.0
2009-07-21 02:29:00,5.23268,5.23287,5.23112,5.23219,20000000.0
2009-07-21 02:30:00,5.23177,5.23239,5.23089,5.23089,11000000.0
2009-07-21 02:31:00,5.2314,5.23185,5.23056,5.23149,9000000.0
2009-07-21 02:32:00,5.23228,5.23228,5.23099,5.232,13000000.0
2009-07-21 02:33:00,5.23213,5.23311,5.23133,5.23251,14000000.0
2009-07-21 02:34:00,5.23079,5.23286,5.23001,5.2308,17000000.0
2009-07-21 02:35:00,5.23133,5.23133,5.22952,5.22977,15000000.0
2009-07-21 02:36:00,5.23066,5.231,5.22935,5.23004,14000000.0
2009-07-21 02:37:00,5.22927,5.23028,5.22923,5.23009,13000000.0
2009-07-21 02:38:00,5.23016,5.23078,5.22942,5.22956,14000000.0
2009-07-21 02:39:00,5.23228,5.23245,5.23022,5.2316,15000000.0
2009-07-21 02:40:00,5.23212,5.23334,5.23128,5.23276,12000000.0
2009-07-21 02:41:00,5.23306,5.23333,5.23147,5.23256,13000000.0
2009-07-21 02:42:00,5.23323,5.23368,5.23185,5.23368,16000000.0
2009-07-21 02:43:00,5.23207,5.23356,5.23207,5.23345,18000000.0
2009-07-21 02:44:00,5.23389,5.23389,5.23239,5.2334,10000000.0
2009-07-21 02:45:00,5.23281,5.23389,5.23247,5.23373,14000000.0
2009-07-21 02:46:00,5.23407,5.23441,5.23281,5.23377,18000000.0
2009-07-21 02:47:00,5.23424,5.23531,5.23286,5.23286,17000000.0
2009-07-21 02:48:00,5.23398,5.23398,5.23249,5.23309,7000000.0
2009-07-21 02:49:00,5.23291,5.23392,5.23185,5.23334,13000000.0
2009-07-21 02:50:00,5.23275,5.23342,5.23184,5.23342,14000000.0
2009-07-21 02:51:00,5.23266,5.23415,5.23204,5.23383,15000000.0
2009-07-21 02:52:00,5.23424,5.23443,5.23252,5.23341,15000000.0
2009-07-21 02:53:00,5.23377,5.2338,5.23181,5.23364,9000000.0
2009-07-21 02:54:00,5.23324,5.23382,5.23265,5.23348,13000000.0
2009-07-21 02:55:00,5.23443,5.2352,5.23268,5.2352,11000000.0
2009-07-21 02:56:00,5.23374,5.23521,5.23374,5.23389,18000000.0
2009-07-21 02:57:00,5.23543,5.23557,5.23416,5.23461,13000000.0
2009-07-21 02:58:00,5.23592,5.23592,5.23402,5.23496,9000000.0
2009-07-21 02:59:00,5.23555,5.23555,5.23427,5.23526,14000000.0
2009-07-21 03:00:00,5.23585,5.2362,5.23493,5.23595,11000000.0
2009-07-21 03:01:00,5.237,5.23725,5.23582,5.2371,11000000.0
2009-07-21 03:02:00,5.23673,5.23825,5.23632,5.23782,11000000.0
2009-07-21 03:03:00,5.23805,5.23814,5.23643,5.23814,23000000.0
2009-07-21 03:04:00,5.23796,5.23815,5.23639,5.23639,11000000.0
2009-07-21 03:05:00,5.23802,5.23802,5.23565,5.23565,17000000.0
2009-07-21 03:06:00,5.23766,5.23768,5.23543,5.23608,9000000.0
2009-07-21 03:07:00,5.2376,5.23792,5.23603,5.2373,15000000.0
2009-07-21 03:08:00,5.23691,5.23691,5.2345,5.23647,12000000.0
2009-07-21 03:09:00,5.23525,5.23636,5.23463,5.23469,15000000.0
2009-07-21 03:10:00,5.23498,5.23687,5.23491,5.23523,19000000.0
2009-07-21 03:11:00,5.23652,5.23663,5.23432,5.23441,15000000.0
2009-07-21 03:12:00,5.23523,5.23602,5.23456,5.23602,18000000.0
2009-07-21 03:13:00,5.23569,5.23656,5.23412,5.23412,18000000.0
2009-07-21 03:14:00,5.23596,5.23618,5.2344,5.23446,10000000.0
2009-07-21 03:15:00,5.23488,5.23538,5.23443,5.23486,7000000.0
2009-07-21 03:16:00,5.23543,5.23543,5.23352,5.23449,8000000.0
2009-07-21 03:17:00,5.23538,5.23577,5.2344,5.23577,10000000.0
2009-07-21 03:18:00,5.23597,5.2362,5.2345,5.23574,15000000.0
2009-07-21 03:19:00,5.2366,5.23793,5.23613,5.23704,10000000.0
2009-07-21 03:20:00,5.23734,5.23929,5.23708,5.23919,16000000.0
2009-07-21 03:21:00,5.23934,5.23934,5.23741,5.23829,11000000.0
2009-07-21 03:22:00,5.23841,5.24011,5.2378,5.23937,10000000.0
2009-07-21 03:23:00,5.23979,5.24088,5.23897,5.2396,12000000.0
2009-07-21 03:24:00,5.24194,5.24194,5.24033,5.24127,13000000.0
2009-07-21 03:25:00,5.23923,5.24015,5.23835,5.2394,11000000.0
2009-07-21 03:26:00,5.23833,5.2396,5.23803,5.23949,13000000.0
2009-07-21 03:27:00,5.2388,5.24024,5.23799,5.23992,14000000.0
2009-07-21 03:28:00,5.23911,5.24002,5.23862,5.23862,18000000.0
2009-07-21 03:29:00,5.2378,5.23902,5.23761,5.23842,15000000.0
2009-07-21 03:30:00,5.23851,5.2409,5.23811,5.24033,10000000.0
2009-07-21 03:31:00,5.23956,5.23999,5.23908,5.2393,13000000.0
2009-07-21 03:32:00,5.2399,5.24007,5.23824,5.23924,16000000.0
2009-07-21 03:33:00,5.23861,5.23945,5.23759,5.23761,13000000.0
2009-07-21 03:34:00,5.23724,5.23902,5.23694,5.23889,16000000.0
2009-07-21 03:35:00,5.23877,5.23877,5.23729,5.23848,10000000.0
2009-07-21 03:36:00,5.23861,5.23877,5.23667,5.23737,11000000.0
2009-07-21 03:37:00,5.23681,5.23681,5.23487,5.23552,13000000.0
2009-07-21 03:38:00,5.23586,5.23637,5.23544,5.23613,13000000.0
2009-07-21 03:39:00,5.23733,5.23777,5.23583,5.23763,13000000.0
2009-07-21 03:40:00,5.23783,5.23783,5.23617,5.23733,12000000.0
2009-07-21 03:41:00,5.23615,5.2369,5.23552,5.23635,16000000.0
2009-07-21 03:42:00,5.23614,5.23688,5.23486,5.23486,21000000.0
2009-07-21 03:43:00,5.23537,5.2372,5.23537,5.23688,18000000.0
2009-07-21 03:44:00,5.23547,5.23709,5.23547,5.23709,15000000.0
2009-07-21 03:45:00,5.23649,5.23686,5.23568,5.23686,9000000.0
2009-07-21 03:46:00,5.23709,5.23742,5.23566,5.23715,8000000.0
2009-07-21 03:47:00,5.23646,5.23874,5.23646,5.2386,11000000.0
2009-07-21 03:48:00,5.23858,5.23919,5.23782,5.23919,9000000.0
2009-07-21 03:49:00,5.23898,5.23921,5.23696,5.23872,16000000.0
2009-07-21 03:50:00,5.23771,5.23783,5.23489,5.23607,19000000.0
2009-07-21 03:51:00,5.23567,5.2367,5.23512,5.2367,9000000.0
2009-07-21 03:52:00,5.23718,5.23803,5.23544,5.23634,19000000.0
2009-07-21 03:53:00,5.23797,5.23828,5.23707,5.23828,10000000.0
2009-07-21 03:54:00,5.23779,5.23823,5.23717,5.23779,17000000.0
2009-07-21 03:55:00,5.23854,5.23914,5.23773,5.23914,16000000.0
2009-07-21 03:56:00,5.2377,5.23868,5.23681,5.23681,7000000.0
2009-07-21 03:57:00,5.23685,5.23685,5.23587,5.23623,11000000.0
2009-07-21 03:58:00,5.23584,5.23708,5.23495,5.23693,12000000.0
2009-07-21 03:59:00,5.23558,5.23666,5.23522,5.23644,17000000.0
2009-07-21 04:00:00,5.23616,5.23665,5.23517,5.23662,12000000.0
2009-07-21 04:01:00,5.23496,5.23649,5.23496,5.236,16000000.0
2009-07-21 04:02:00,5.23647,5.23658,5.2347,5.23608,14000000.0
2009-07-21 04:03:00,5.23517,5.23708,5.23517,5.23668,12000000.0
2009-07-21 04:04:00,5.23728,5.23774,5.23598,5.23714,16000000.0
2009-07-21 04:05:00,5.23843,5.23913,5.23706,5.23893,13000000.0
2009-07-21 04:06:00,5.23751,5.23953,5.23751,5.23953,16000000.0
2009-07-21 04:07:00,5.23828,5.23929,5.23777,5.23777,13000000.0
2009-07-21 04:08:00,5.23763,5.23848,5.2362,5.23716,14000000.0
2009-07-21 04:09:00,5.23773,5.23797,5.23617,5.23772,10000000.0
2009-07-21 04:10:00,5.23685,5.23899,5.23685,5.23852,12000000.0
2009-07-21 04:11:00,5.23642,5.23779,5.2364,5.2364,14000000.0
2009-07-21 04:12:00,5.23716,5.23738,5.23498,5.23561,19000000.0
2009-07-21 04:13:00,5.23568,5.23597,5.23397,5.23499,20000000.0
2009-07-21 04:14:00,5.23589,5.23624,5.2348,5.23601,12000000.0
2009-07-21 04:15:00,5.23512,5.23587,5.23471,5.23587,8000000.0
2009-07-21 04:16:00,5.23549,5.23573,5.23398,5.23557,13000000.0
2009-07-21 04:17:00,5.23542,5.23654,5.23449,5.23585,15000000.0
2009-07-21 04:18:00,5.23658,5.23708,5.23601,5.23708,9000000.0
2009-07-21 04:19:00,5.23697,5.23697,5.23513,5.23625,12000000.0
2009-07-21 04:20:00,5.23648,5.23657,5.2347,5.23583,9000000.0
2009-07-21 04:21:00,5.2359,5.23668,5.23488,5.23589,17000000.0
2009-07-21 04:22:00,5.23522,5.23582,5.23389,5.23436,14000000.0
2009-07-21 04:23:00,5.23508,5.23508,5.23338,5.23396,10000000.0
2009-07-21 04:24:00,5.23485,5.23504,5.23355,5.23416,12000000.0
2009-07-21 04:25:00,5.23359,5.23506,5.23359,5.23506,10000000.0
2009-07-21 04:26:00,5.23466,5.23561,5.23395,5.23561,7000000.0
2009-07-21 04:27:00,5.23457,5.23577,5.23365,5.23553,15000000.0
2009-07-21 04:28:00,5.23501,5.23567,5.23467,5.23519,7000000.0
2009-07-21 04:29:00,5.23481,5.23548,5.23414,5.2348,14000000.0
2009-07-21 04:30:00,5.23566,5.2358,5.23459,5.23534,11000000.0
2009-07-21 04:31:00,5.23426,5.23572,5.23415,5.23415,15000000.0
2009-07-21 04:32:00,5.23587,5.23622,5.23468,5.23473,17000000.0
2009-07-21 04:33:00,5.23533,5.23574,5.23416,5.23534,14000000.0
2009-07-21 04:34:00,5.23422,5.23526,5.23391,5.23423,9000000.0
2009-07-21 04:35:00,5.23508,5.23546,5.23406,5.23479,12000000.0
2009-07-21 04:36:00,5.23491,5.23535,5.23398,5.23466,12000000.0
2009-07-21 04:37:00,5.23532,5.23537,5.23417,5.23499,12000000.0
2009-07-21 04:38:00,5.23432,5.23515,5.23416,5.23454,11000000.0
2009-07-21 04:39:00,5.23492,5.23537,5.23391,5.23391,17000000.0
2009-07-21 04:40:00,5.23461,5.2347,5.23371,5.23454,9000000.0
2009-07-21 04:41:00,5.23288,5.23383,5.23264,5.23339,10000000.0
2009-07-21 04:42:00,5.2336,5.23451,5.23317,5.23444,8000000.0
2009-07-21 04:43:00,5.23383,5.23482,5.23297,5.23383,18000000.0
2009-07-21 04:44:00,5.23423,5.23437,5.23371,5.23389,9000000.0
2009-07-21 04:45:00,5.23401,5.23401,5.23305,5.23396,9000000.0
2009-07-21 04:46:00,5.23378,5.23435,5.23319,5.23435,16000000.0
2009-07-21 04:47:00,5.23389,5.23436,5.23377,5.23436,12000000.0
2009-07-21 04:48:00,5.23375,5.23432,5.23328,5.2339,10000000.0
2009-07-21 04:49:00,5.23449,5.23508,5.23356,5.2347,16000000.0
2009-07-21 04:50:00,5.23458,5.23511,5.23427,5.23485,16000000.0
2009-07-21 04:51:00,5.23507,5.23507,5.23383,5.23405,20000000.0
2009-07-21 04:52:00,5.23452,5.23466,5.23421,5.23426,13000000.0
2009-07-21 04:53:00,5.23445,5.23445,5.23378,5.23438,11000000.0
2009-07-21 04:54:00,5.23402,5.23434,5.23256,5.23256,11000000.0
2009-07-21 04:55:00,5.23373,5.23445,5.23312,5.23445,12000000.0
2009-07-21 04:56:00,5.23484,5.23484,5.23229,5.23458,16000000.0
2009-07-21 04:57:00,5.23361,5.2341,5.23249,5.2341,7000000.0
2009-07-21 04:58:00,5.23225,5.23452,5.23225,5.23387,13000000.0
2009-07-21 04:59:00,5.23483,5.23501,5.23349,5.23493,17000000.0
2009-07-21 05:00:00,5.23383,5.23445,5.23354,5.23445,10000000.0
2009-07-21 05:01:00,5.23313,5.23441,5.23313,5.23428,13000000.0
2009-07-21 05:02:00,5.23428,5.2345,5.23322,5.2345,18000000.0
2009-07-21 05:03:00,5.23437,5.2345,5.2331,5.23394,9000000.0
2009-07-21 05:04:00,5.23422,5.23506,5.23349,5.23494,12000000.0
2009-07-21 05:05:00,5.23563,5.23594,5.23464,5.23489,10000000.0
2009-07-21 05:06:00,5.23571,5.23581,5.23423,5.2357,20000000.0
2009-07-21 05:07:00,5.236,5.236,5.23507,5.23599,10000000.0
2009-07-21 05:08:00,5.23564,5.23574,5.23453,5.23521,17000000.0
2009-07-21 05:09:00,5.23559,5.23614,5.23548,5.23614,15000000.0
2009-07-21 05:10:00,5.23572,5.23577,5.23448,5.23544,10000000.0
2009-07-21 05:11:00,5.23589,5.23602,5.23465,5.2356,16000000.0
2009-07-21 05:12:00,5.23594,5.23615,5.23515,5.23579,7000000.0
2009-07-21 05:13:00,5.23487,5.23554,5.23461,5.23554,12000000.0
2009-07-21 05:14:00,5.23498,5.23576,5.2345,5.23532,14000000.0
2009-07-21 05:15:00,5.23533,5.23587,5.23399,5.23542,16000000.0
2009-07-21 05:16:00,5.23534,5.23567,5.23477,5.23567,15000000.0
2009-07-21 05:17:00,5.23496,5.23525,5.23391,5.23391,10000000.0
2009-07-21 05:18:00,5.23477,5.23598,5.23407,5.23431,13000000.0
2009-07-21 05:19:00,5.23582,5.23582,5.23473,5.23582,13000000.0
2009-07-21 05:20:00,5.23508,5.23555,5.23392,5.23392,20000000.0
2009-07-21 05:21:00,5.23608,5.23627,5.23432,5.23482,9000000.0
2009-07-21 05:22:00,5.23547,5.2358,5.23442,5.23525,17000000.0
2009-07-21 05:23:00,5.23513,5.23628,5.23429,5.23608,14000000.0
2009-07-21 05:24:00,5.23571,5.2366,5.23467,5.23621,19000000.0
2009-07-21 05:25:00,5.23605,5.23681,5.23516,5.23681,13000000.0
2009-07-21 05:26:00,5.23587,5.23638,5.23498,5.23543,13000000.0
2009-07-21 05:27:00,5.23626,5.23626,5.23415,5.23584,13000000.0
2009-07-21 05:28:00,5.23599,5.23599,5.2347,5.23537,10000000.0
2009-07-21 05:29:00,5.23493,5.23533,5.23401,5.23477,17000000.0
2009-07-21 05:30:00,5.23424,5.235,5.23229,5.23236,21000000.0
2009-07-21 05:31:00,5.23385,5.23388,5.23226,5.23347,13000000.0
2009-07-21 05:32:00,5.23311,5.23373,5.23209,5.23309,16000000.0
2009-07-21 05:33:00,5.23384,5.23384,5.23233,5.23334,13000000.0
2009-07-21 05:34:00,5.23353,5.23361,5.2325,5.23361,13000000.0
2009-07-21 05:35:00,5.23284,5.23358,5.23175,5.23335,14000000.0
2009-07-21 05:36:00,5.23335,5.23335,5.2322,5.23315,18000000.0
2009-07-21 05:37:00,5.23367,5.23367,5.23179,5.23306,12000000.0
2009-07-21 05:38:00,5.23381,5.23381,5.23198,5.23351,13000000.0
2009-07-21 05:39:00,5.23325,5.23364,5.23202,5.23324,21000000.0
2009-07-21 05:40:00,5.23342,5.23349,5.2319,5.23342,14000000.0
2009-07-21 05:41:00,5.2335,5.2338,5.23293,5.2338,13000000.0
2009-07-21 05:42:00,5.23377,5.23377,5.23196,5.23196,8000000.0
2009-07-21 05:43:00,5.23351,5.2348,5.23271,5.234,13000000.0
2009-07-21 05:44:00,5.23358,5.23395,5.23268,5.2338,13000000.0
2009-07-21 05:45:00,5.23309,5.23368,5.23215,5.23347,24000000.0
2009-07-21 05:46:00,5.23317,5.2341,5.2318,5.23185,14000000.0
2009-07-21 05:47:00,5.23236,5.23274,5.23184,5.23274,11000000.0
2009-07-21 05:48:00,5.23205,5.23297,5.23142,5.2321,18000000.0
2009-07-21 05:49:00,5.23259,5.23335,5.23203,5.2327,10000000.0
2009-07-21 05:50:00,5.23255,5.23329,5.23212,5.23329,10000000.0
2009-07-21 05:51:00,5.23142,5.23264,5.23141,5.23264,11000000.0
2009-07-21 05:52:00,5.23259,5.23262,5.2313,5.23243,19000000.0
2009-07-21 05:53:00,5.23245,5.23277,5.23107,5.2326,15000000.0
2009-07-21 05:54:00,5.23299,5.23362,5.23229,5.2335,7000000.0
2009-07-21 05:55:00,5.2337,5.2337,5.23152,5.23243,12000000.0
2009-07-21 05:56:00,5.2332,5.23393,5.23211,5.23393,16000000.0
2009-07-21 05:57:00,5.23232,5.23387,5.23232,5.23387,11000000.0
2009-07-21 05:58:00,5.23372,5.23534,5.23312,5.2351,22000000.0
2009-07-21 05:59:00,5.23478,5.23534,5.23423,5.23534,9000000.0
2009-07-21 06:00:00,5.23384,5.23534,5.23384,5.23529,17000000.0
2009-07-21 06:01:00,5.23545,5.23545,5.23287,5.23431,18000000.0
2009-07-21 06:02:00,5.23331,5.23501,5.23316,5.23422,18000000.0
2009-07-21 06:03:00,5.23403,5.23418,5.23301,5.23386,16000000.0
2009-07-21 06:04:00,5.23391,5.23431,5.23324,5.23361,8000000.0
2009-07-21 06:05:00,5.23389,5.23402,5.23227,5.23227,10000000.0
2009-07-21 06:06:00,5.23312,5.23516,5.23275,5.23436,27000000.0
2009-07-21 06:07:00,5.23357,5.23375,5.23214,5.23362,17000000.0
2009-07-21 06:08:00,5.23293,5.23377,5.23159,5.23241,14000000.0
2009-07-21 06:09:00,5.23206,5.23298,5.23153,5.23298,13000000.0
2009-07-21 06:10:00,5.23347,5.23396,5.23178,5.23289,14000000.0
2009-07-21 06:11:00,5.2337,5.23409,5.23214,5.23357,16000000.0
2009-07-21 06:12:00,5.23394,5.23394,5.23218,5.23323,17000000.0
2009-07-21 06:13:00,5.23436,5.23487,5.23342,5.23392,14000000.0
2009-07-21 06:14:00,5.23415,5.23524,5.23297,5.23378,12000000.0
2009-07-21 06:15:00,5.23422,5.23428,5.23272,5.23424,13000000.0
2009-07-21 06:16:00,5.23327,5.23479,5.23301,5.23446,14000000.0
2009-07-21 06:17:00,5.23353,5.23431,5.23318,5.23374,11000000.0
2009-07-21 06:18:00,5.23408,5.23438,5.23262,5.23438,12000000.0
2009-07-21 06:19:00,5.23427,5.23427,5.23225,5.23339,19000000.0
2009-07-21 06:20:00,5.23355,5.23355,5.23138,5.23138,11000000.0
2009-07-21 06:21:00,5.23137,5.23324,5.23137,5.23168,9000000.0
2009-07-21 06:22:00,5.23228,5.23298,5.23173,5.2329,22000000.0
2009-07-21 06:23:00,5.2331,5.23339,5.23295,5.23295,18000000.0
2009-07-21 06:24:00,5.23291,5.233,5.23107,5.23166,8000000.0
2009-07-21 06:25:00,5.23216,5.23225,5.23128,5.23128,9000000.0
2009-07-21 06:26:00,5.23159,5.23205,5.23105,5.23123,13000000.0
2009-07-21 06:27:00,5.23227,5.23243,5.23058,5.23221,15000000.0
2009-07-21 06:28:00,5.23231,5.23239,5.23064,5.23179,18000000.0
2009-07-21 06:29:00,5.23117,5.23209,5.2303,5.23193,16000000.0
2009-07-21 06:30:00,5.23297,5.2334,5.2309,5.2309,10000000.0
2009-07-21 06:31:00,5.23155,5.23232,5.23098,5.23207,13000000.0
2009-07-21 06:32:00,5.23238,5.23265,5.23143,5.23212,10000000.0
2009-07-21 06:33:00,5.23196,5.23251,5.23126,5.23251,10000000.0
2009-07-21 06:34:00,5.23283,5.23324,5.23144,5.23324,15000000.0
2009-07-21 06:35:00,5.23267,5.23267,5.23041,5.23237,13000000.0
2009-07-21 06:36:00,5.23197,5.23198,5.23092,5.23137,23000000.0
2009-07-21 06:37:00,5.23205,5.2323,5.23155,5.23155,11000000.0
2009-07-21 06:38:00,5.23169,5.23209,5.23062,5.23171,17000000.0
2009-07-21 06:39:00,5.23123,5.23213,5.23068,5.23207,8000000.0
2009-07-21 06:40:00,5.23322,5.23333,5.2316,5.23317,15000000.0
2009-07-21 06:41:00,5.23147,5.23309,5.23114,5.23238,15000000.0
2009-07-21 06:42:00,5.23325,5.23363,5.23187,5.233,16000000.0
2009-07-21 06:43:00,5.23314,5.23456,5.23287,5.23398,12000000.0
2009-07-21 06:44:00,5.2336,5.23434,5.2331,5.23422,13000000.0
2009-07-21 06:45:00,5.23376,5.23391,5.23243,5.23391,14000000.0
2009-07-21 06:46:00,5.23416,5.23416,5.23241,5.23368,12000000.0
2009-07-21 06:47:00,5.23337,5.23374,5.23243,5.23367,11000000.0
2009-07-21 06:48:00,5.23333,5.23382,5.23258,5.23327,15000000.0
2009-07-21 06:49:00,5.23357,5.23368,5.23236,5.23368,17000000.0
2009-07-21 06:50:00,5.23408,5.23411,5.23272,5.23386,13000000.0
2009-07-21 06:51:00,5.23341,5.23563,5.23277,5.23563,8000000.0
2009-07-21 06:52:00,5.23555,5.23624,5.23503,5.23573,14000000.0
2009-07-21 06:53:00,5.23378,5.23568,5.23378,5.23552,13000000.0
2009-07-21 06:54:00,5.23516,5.23546,5.23412,5.2346,8000000.0
2009-07-21 06:55:00,5.23463,5.23463,5.2334,5.23389,10000000.0
2009-07-21 06:56:00,5.23493,5.23583,5.23386,5.23583,11000000.0
2009-07-21 06:57:00,5.2353,5.23597,5.23431,5.23526,17000000.0
2009-07-21 06:58:00,5.23483,5.2355,5.23387,5.23407,12000000.0
2009-07-21 06:59:00,5.23514,5.23661,5.23473,5.23533,14000000.0
2009-07-21 07:00:00,5.23628,5.23699,5.23506,5.23506,11000000.0
2009-07-21 07:01:00,5.23611,5.23711,5.23611,5.23695,10000000.0
2009-07-21 07:02:00,5.23733,5.2381,5.2364,5.23755,14000000.0
2009-07-21 07:03:00,5.23734,5.23811,5.23683,5.23733,7000000.0
2009-07-21 07:04:00,5.23734,5.23855,5.23692,5.2377,16000000.0
2009-07-21 07:05:00,5.23857,5.23904,5.23736,5.23904,15000000.0
2009-07-21 07:06:00,5.23908,5.23908,5.23708,5.23708,16000000.0
2009-07-21 07:07:00,5.23753,5.23866,5.23702,5.23819,12000000.0
2009-07-21 07:08:00,5.23664,5.23715,5.2361,5.23715,8000000.0
2009-07-21 07:09:00,5.23708,5.23755,5.23671,5.23755,8000000.0
2009-07-21 07:10:00,5.23812,5.23812,5.2362,5.23681,16000000.0
2009-07-21 07:11:00,5.23787,5.23823,5.23646,5.23823,17000000.0
2009-07-21 07:12:00,5.23807,5.23807,5.23574,5.23752,20000000.0
2009-07-21 07:13:00,5.23692,5.23716,5.23549,5.23628,18000000.0
2009-07-21 07:14:00,5.23625,5.23732,5.23585,5.23585,11000000.0
2009-07-21 07:15:00,5.23647,5.23647,5.23445,5.23526,18000000.0
2009-07-21 07:16:00,5.235,5.2367,5.235,5.2367,18000000.0
2009-07-21 07:17:00,5.23597,5.23659,5.23527,5.23659,12000000.0
2009-07-21 07:18:00,5.23578,5.23734,5.23484,5.23605,18000000.0
2009-07-21 07:19:00,5.23533,5.23687,5.23499,5.23685,14000000.0
2009-07-21 07:20:00,5.2368,5.2368,5.23533,5.23606,18000000.0
2009-07-21 07:21:00,5.2358,5.23636,5.235,5.23596,13000000.0
2009-07-21 07:22:00,5.23553,5.23641,5.23522,5.23603,14000000.0
2009-07-21 07:23:00,5.23719,5.23722,5.23464,5.23464,15000000.0
2009-07-21 07:24:00,5.23627,5.23627,5.23452,5.23545,16000000.0
2009-07-21 07:25:00,5.23516,5.23577,5.23394,5.2354,15000000.0
2009-07-21 07:26:00,5.23502,5.23621,5.23429,5.23621,13000000.0
2009-07-21 07:27:00,5.23492,5.23667,5.23492,5.23667,12000000.0
2009-07-21 07:28:00,5.23525,5.23736,5.23525,5.23594,22000000.0
2009-07-21 07:29:00,5.23702,5.23721,5.23544,5.2365,16000000.0
2009-07-21 07:30:00,5.23681,5.23695,5.23548,5.23631,14000000.0
2009-07-21 07:31:00,5.2368,5.23737,5.23512,5.23652,13000000.0
2009-07-21 07:32:00,5.23595,5.23662,5.23539,5.23606,9000000.0
2009-07-21 07:33:00,5.23691,5.23699,5.23572,5.23603,7000000.0
2009-07-21 07:34:00,5.23572,5.23716,5.23524,5.23552,18000000.0
2009-07-21 07:35:00,5.23666,5.23666,5.23459,5.23459,9000000.0
2009-07-21 07:36:00,5.23546,5.23564,5.23385,5.23461,13000000.0
2009-07-21 07:37:00,5.23484,5.23524,5.23415,5.23415,11000000.0
2009-07-21 07:38:00,5.23564,5.23578,5.23444,5.23578,11000000.0
2009-07-21 07:39:00,5.23483,5.23638,5.23469,5.23628,19000000.0
2009-07-21 07:40:00,5.23571,5.23669,5.23551,5.23669,11000000.0
2009-07-21 07:41:00,5.23664,5.2369,5.23542,5.2362,7000000.0
2009-07-21 07:42:00,5.23582,5.23734,5.23485,5.23721,13000000.0
2009-07-21 07:43:00,5.23728,5.23767,5.23576,5.23676,14000000.0
2009-07-21 07:44:00,5.23615,5.23723,5.23534,5.23534,10000000.0
2009-07-21 07:45:00,5.23644,5.23644,5.23567,5.23567,8000000.0
2009-07-21 07:46:00,5.23556,5.23646,5.23505,5.23549,13000000.0
2009-07-21 07:47:00,5.23603,5.23603,5.23427,5.23516,15000000.0
2009-07-21 07:48:00,5.23484,5.23577,5.23376,5.23404,13000000.0
2009-07-21 07:49:00,5.23538,5.23555,5.23371,5.23466,10000000.0
2009-07-21 07:50:00,5.23418,5.23534,5.23373,5.23373,17000000.0
2009-07-21 07:51:00,5.23488,5.23549,5.23405,5.23538,16000000.0
2009-07-21 07:52:00,5.23503,5.23525,5.23357,5.23486,13000000.0
2009-07-21 07:53:00,5.23492,5.23538,5.23446,5.23523,10000000.0
2009-07-21 07:54:00,5.2338,5.23489,5.2337,5.23482,11000000.0
2009-07-21 07:55:00,5.23523,5.23523,5.23401,5.23488,12000000.0
2009-07-21 07:56:00,5.23511,5.23568,5.23353,5.23387,13000000.0
2009-07-21 07:57:00,5.2335,5.23435,5.23318,5.23412,8000000.0
2009-07-21 07:58:00,5.23249,5.2337,5.23172,5.2337,14000000.0
2009-07-21 07:59:00,5.23302,5.23404,5.23135,5.23394,15000000.0
2009-07-21 08:00:00,5.23454,5.23454,5.23221,5.23321,10000000.0
2009-07-21 08:01:00,5.23374,5.23448,5.23234,5.23347,13000000.0
2009-07-21 08:02:00,5.23473,5.23529,5.23406,5.23503,14000000.0
2009-07-21 08:03:00,5.23565,5.23579,5.2344,5.23562,12000000.0
2009-07-21 08:04:00,5.23526,5.23549,5.23293,5.23461,16000000.0
2009-07-21 08:05:00,5.23297,5.23445,5.23262,5.23352,14000000.0
2009-07-21 08:06:00,5.23362,5.23384,5.23214,5.23328,19000000.0
2009-07-21 08:07:00,5.23353,5.23483,5.23243,5.23483,19000000.0
2009-07-21 08:08:00,5.23513,5.23546,5.23343,5.23523,11000000.0
2009-07-21 08:09:00,5.23524,5.23567,5.23389,5.23567,10000000.0
2009-07-21 08:10:00,5.23515,5.23719,5.23431,5.2371,16000000.0
2009-07-21 08:11:00,5.23467,5.23619,5.23345,5.23345,9000000.0
2009-07-21 08:12:00,5.2357,5.23658,5.2343,5.23658,10000000.0
2009-07-21 08:13:00,5.23581,5.23631,5.23471,5.23631,11000000.0
2009-07-21 08:14:00,5.23571,5.23571,5.2337,5.23485,12000000.0
2009-07-21 08:15:00,5.23531,5.23531,5.23392,5.23416,15000000.0
2009-07-21 08:16:00,5.23371,5.23457,5.23235,5.23267,14000000.0
2009-07-21 08:17:00,5.23445,5.23451,5.23257,5.23304,10000000.0
2009-07-21 08:18:00,5.2346,5.23471,5.23329,5.23467,9000000.0
2009-07-21 08:19:00,5.23418,5.23599,5.23408,5.23493,11000000.0
2009-07-21 08:20:00,5.23556,5.23584,5.23483,5.23584,11000000.0
2009-07-21 08:21:00,5.23592,5.23592,5.23416,5.23592,20000000.0
2009-07-21 08:22:00,5.23698,5.23779,5.23556,5.23776,8000000.0
2009-07-21 08:23:00,5.23728,5.23961,5.23694,5.23874,12000000.0
2009-07-21 08:24:00,5.23896,5.23896,5.23685,5.23697,13000000.0
2009-07-21 08:25:00,5.23674,5.23793,5.23578,5.23609,12000000.0
2009-07-21 08:26:00,5.2355,5.23735,5.23447,5.23731,13000000.0
2009-07-21 08:27:00,5.23672,5.23786,5.23642,5.23764,11000000.0
2009-07-21 08:28:00,5.23792,5.23895,5.23713,5.23895,8000000.0
2009-07-21 08:29:00,5.23924,5.24061,5.23877,5.23993,12000000.0
2009-07-21 08:30:00,5.24173,5.24203,5.23985,5.24143,11000000.0
2009-07-21 08:31:00,5.23978,5.24061,5.23857,5.23957,10000000.0
2009-07-21 08:32:00,5.23992,5.24029,5.23851,5.23851,13000000.0
2009-07-21 08:33:00,5.24035,5.24044,5.23868,5.24037,11000000.0
2009-07-21 08:34:00,5.2406,5.2407,5.23878,5.23987,17000000.0
2009-07-21 08:35:00,5.24026,5.24032,5.23813,5.23813,11000000.0
2009-07-21 08:36:00,5.23924,5.23946,5.23834,5.23946,10000000.0
2009-07-21 08:37:00,5.23926,5.23939,5.23763,5.23939,9000000.0
2009-07-21 08:38:00,5.23889,5.24015,5.23838,5.23904,18000000.0
2009-07-21 08:39:00,5.23998,5.23998,5.23809,5.23907,8000000.0
2009-07-21 08:40:00,5.23741,5.23851,5.23716,5.23721,7000000.0
2009-07-21 08:41:00,5.23819,5.23832,5.23588,5.23621,16000000.0
2009-07-21 08:42:00,5.23848,5.23965,5.23667,5.23965,14000000.0
2009-07-21 08:43:00,5.23965,5.24033,5.2382,5.24033,12000000.0
2009-07-21 08:44:00,5.23951,5.23973,5.23852,5.23958,9000000.0
2009-07-21 08:45:00,5.23854,5.23922,5.23718,5.23922,18000000.0
2009-07-21 08:46:00,5.23895,5.23992,5.23837,5.23943,14000000.0
2009-07-21 08:47:00,5.23955,5.23963,5.23772,5.23892,18000000.0
2009-07-21 08:48:00,5.23979,5.24002,5.23877,5.23988,12000000.0
2009-07-21 08:49:00,5.24065,5.2411,5.2387,5.24001,14000000.0
2009-07-21 08:50:00,5.24087,5.24111,5.23973,5.24073,16000000.0
2009-07-21 08:51:00,5.23989,5.24062,5.23833,5.23888,21000000.0
2009-07-21 08:52:00,5.23871,5.23943,5.23802,5.23943,20000000.0
2009-07-21 08:53:00,5.2396,5.2396,5.23744,5.23775,7000000.0
2009-07-21 08:54:00,5.23812,5.23916,5.23741,5.23864,17000000.0
2009-07-21 08:55:00,5.23888,5.23921,5.2374,5.23921,12000000.0
2009-07-21 08:56:00,5.23912,5.24037,5.23876,5.23925,17000000.0
2009-07-21 08:57:00,5.24164,5.24305,5.23968,5.24184,16000000.0
2009-07-21 08:58:00,5.24238,5.24278,5.24157,5.24231,12000000.0
2009-07-21 08:59:00,5.24126,5.24219,5.24009,5.24074,13000000.0
2009-07-21 09:00:00,5.24077,5.24153,5.23976,5.24099,17000000.0
2009-07-21 09:01:00,5.2413,5.24286,5.24057,5.24286,13000000.0
2009-07-21 09:02:00,5.24325,5.24405,5.24234,5.24316,8000000.0
2009-07-21 09:03:00,5.24297,5.24304,5.24058,5.24282,16000000.0
2009-07-21 09:04:00,5.24253,5.24289,5.24147,5.24284,8000000.0
2009-07-21 09:05:00,5.24283,5.244,5.24173,5.244,11000000.0
2009-07-21 09:06:00,5.24356,5.2436,5.24184,5.24338,10000000.0
2009-07-21 09:07:00,5.24337,5.24337,5.24171,5.24224,10000000.0
2009-07-21 09:08:00,5.24233,5.2425,5.24045,5.24203,19000000.0
2009-07-21 09:09:00,5.24171,5.24171,5.23961,5.24031,16000000.0
2009-07-21 09:10:00,5.24034,5.24042,5.23863,5.23893,8000000.0
2009-07-21 09:11:00,5.23981,5.24022,5.23734,5.23983,11000000.0
2009-07-21 09:12:00,5.23846,5.24005,5.23777,5.23972,16000000.0
2009-07-21 09:13:00,5.23828,5.23908,5.2375,5.23891,15000000.0
2009-07-21 09:14:00,5.23856,5.23941,5.23643,5.23766,17000000.0
2009-07-21 09:15:00,5.23932,5.23938,5.23781,5.23922,12000000.0
2009-07-21 09:16:00,5.23808,5.2384,5.23665,5.23692,14000000.0
2009-07-21 09:17:00,5.23783,5.23794,5.23574,5.23695,14000000.0
2009-07-21 09:18:00,5.23665,5.23665,5.23431,5.23512,18000000.0
2009-07-21 09:19:00,5.23576,5.23707,5.23398,5.23533,14000000.0
2009-07-21 09:20:00,5.23585,5.23638,5.23494,5.23496,18000000.0
2009-07-21 09:21:00,5.23609,5.23807,5.23571,5.23807,17000000.0
2009-07-21 09:22:00,5.23762,5.23907,5.23685,5.23862,13000000.0
2009-07-21 09:23:00,5.23833,5.23935,5.23786,5.23923,12000000.0
2009-07-21 09:24:00,5.23907,5.24002,5.23771,5.24002,14000000.0
2009-07-21 09:25:00,5.23953,5.23964,5.23776,5.23911,9000000.0
2009-07-21 09:26:00,5.2373,5.23852,5.23678,5.23839,13000000.0
2009-07-21 09:27:00,5.23682,5.2385,5.2364,5.2385,13000000.0
2009-07-21 09:28:00,5.23824,5.23852,5.23684,5.23809,19000000.0
2009-07-21 09:29:00,5.23814,5.23814,5.23575,5.23767,14000000.0
2009-07-21 09:30:00,5.23769,5.23792,5.23514,5.23597,15000000.0
2009-07-21 09:31:00,5.23749,5.23749,5.23539,5.23598,11000000.0
2009-07-21 09:32:00,5.23661,5.23661,5.23537,5.2358,16000000.0
2009-07-21 09:33:00,5.23605,5.23623,5.23471,5.23471,9000000.0
2009-07-21 09:34:00,5.23544,5.23659,5.2346,5.23469,18000000.0
2009-07-21 09:35:00,5.23445,5.2362,5.23445,5.2362,14000000.0
2009-07-21 09:36:00,5.23596,5.23603,5.23449,5.2355,16000000.0
2009-07-21 09:37:00,5.23609,5.23688,5.2349,5.23656,20000000.0
2009-07-21 09:38:00,5.23608,5.23731,5.23516,5.23648,19000000.0
2009-07-21 09:39:00,5.23707,5.23796,5.23595,5.23775,16000000.0
2009-07-21 09:40:00,5.23639,5.23812,5.23636,5.23691,12000000.0
2009-07-21 09:41:00,5.2388,5.2388,5.23763,5.23867,18000000.0
2009-07-21 09:42:00,5.23909,5.2391,5.23727,5.23727,16000000.0
2009-07-21 09:43:00,5.23832,5.23888,5.23798,5.23888,15000000.0
2009-07-21 09:44:00,5.23909,5.23937,5.23783,5.23897,13000000.0
2009-07-21 09:45:00,5.23964,5.24036,5.23768,5.23916,13000000.0
2009-07-21 09:46:00,5.23886,5.23914,5.23702,5.2378,17000000.0
2009-07-21 09:47:00,5.23819,5.23819,5.23586,5.23732,13000000.0
2009-07-21 09:48:00,5.23754,5.23754,5.23602,5.23718,16000000.0
2009-07-21 09:49:00,5.23552,5.2378,5.23552,5.23743,17000000.0
2009-07-21 09:50:00,5.23706,5.23761,5.23554,5.23752,12000000.0
2009-07-21 09:51:00,5.23604,5.23858,5.23584,5.23835,16000000.0
2009-07-21 09:52:00,5.23942,5.23947,5.23617,5.23868,16000000.0
2009-07-21 09:53:00,5.23805,5.2383,5.23624,5.23795,15000000.0
2009-07-21 09:54:00,5.2369,5.23852,5.236,5.23744,15000000.0
2009-07-21 09:55:00,5.23849,5.23849,5.23652,5.23709,15000000.0
2009-07-21 09:56:00,5.23773,5.23773,5.23548,5.23669,17000000.0
2009-07-21 09:57:00,5.23483,5.23635,5.23478,5.23588,12000000.0
2009-07-21 09:58:00,5.23567,5.23578,5.23305,5.23543,14000000.0
2009-07-21 09:59:00,5.23515,5.23518,5.23219,5.23324,10000000.0
2009-07-21 10:00:00,5.23256,5.23307,5.23151,5.23307,11000000.0
2009-07-21 10:01:00,5.23278,5.23317,5.23171,5.23188,24000000.0
2009-07-21 10:02:00,5.23289,5.23289,5.23102,5.23143,14000000.0
2009-07-21 10:03:00,5.23355,5.23355,5.23175,5.23297,16000000.0
2009-07-21 10:04:00,5.23231,5.23271,5.23061,5.23187,10000000.0
2009-07-21 10:05:00,5.2309,5.2309,5.22697,5.22818,10000000.0
2009-07-21 10:06:00,5.22864,5.22864,5.22643,5.22827,9000000.0
2009-07-21 10:07:00,5.2275,5.22817,5.22669,5.22773,11000000.0
2009-07-21 10:08:00,5.22856,5.22882,5.22706,5.22799,9000000.0
2009-07-21 10:09:00,5.22836,5.22841,5.22584,5.22678,11000000.0
2009-07-21 10:10:00,5.2274,5.22837,5.22623,5.22801,15000000.0
2009-07-21 10:11:00,5.22924,5.22953,5.22741,5.22881,16000000.0
2009-07-21 10:12:00,5.22872,5.22927,5.22777,5.22867,19000000.0
2009-07-21 10:13:00,5.22837,5.22837,5.22737,5.22798,9000000.0
2009-07-21 10:14:00,5.22859,5.23015,5.22797,5.22837,11000000.0
2009-07-21 10:15:00,5.22833,5.23005,5.22815,5.23005,8000000.0
2009-07-21 10:16:00,5.22941,5.23071,5.22878,5.23071,17000000.0
2009-07-21 10:17:00,5.23141,5.23269,5.23062,5.23241,16000000.0
2009-07-21 10:18:00,5.23213,5.23285,5.23154,5.23258,16000000.0
2009-07-21 10:19:00,5.23191,5.23243,5.23115,5.23187,17000000.0
2009-07-21 10:20:00,5.23178,5.23273,5.23114,5.23149,16000000.0
2009-07-21 10:21:00,5.2325,5.23294,5.2318,5.23214,7000000.0
2009-07-21 10:22:00,5.23233,5.23233,5.23079,5.23209,10000000.0
2009-07-21 10:23:00,5.2328,5.2328,5.23061,5.23265,14000000.0
2009-07-21 10:24:00,5.23173,5.23372,5.23173,5.2326,13000000.0
2009-07-21 10:25:00,5.23265,5.23291,5.23094,5.23205,12000000.0
2009-07-21 10:26:00,5.23271,5.23301,5.23148,5.2322,11000000.0
2009-07-21 10:27:00,5.23176,5.23234,5.23071,5.23234,13000000.0
2009-07-21 10:28:00,5.23222,5.23243,5.23087,5.2322,13000000.0
2009-07-21 10:29:00,5.23284,5.23308,5.23161,5.23303,11000000.0
2009-07-21 10:30:00,5.23276,5.23276,5.23128,5.23213,9000000.0
2009-07-21 10:31:00,5.23102,5.23279,5.23102,5.23206,16000000.0
2009-07-21 10:32:00,5.2323,5.23238,5.23076,5.23193,9000000.0
2009-07-21 10:33:00,5.23212,5.23212,5.23062,5.23122,12000000.0
2009-07-21 10:34:00,5.23155,5.23174,5.22993,5.22993,11000000.0
2009-07-21 10:35:00,5.231,5.23117,5.22998,5.2304,17000000.0
2009-07-21 10:36:00,5.23062,5.23089,5.23006,5.23048,10000000.0
2009-07-21 10:37:00,5.23088,5.23102,5.23007,5.2309,15000000.0
2009-07-21 10:38:00,5.23086,5.23134,5.22989,5.23134,17000000.0
2009-07-21 10:39:00,5.23012,5.23177,5.23012,5.23049,13000000.0
2009-07-21 10:40:00,5.23086,5.233,5.23084,5.233,10000000.0
2009-07-21 10:41:00,5.23365,5.23365,5.23192,5.23359,15000000.0
2009-07-21 10:42:00,5.23325,5.23348,5.23191,5.23192,12000000.0
2009-07-21 10:43:00,5.23198,5.23273,5.23134,5.23134,13000000.0
2009-07-21 10:44:00,5.23253,5.23266,5.23171,5.23226,12000000.0
2009-07-21 10:45:00,5.23299,5.23351,5.23105,5.2324,13000000.0
2009-07-21 10:46:00,5.23107,5.23241,5.23089,5.23194,13000000.0
2009-07-21 10:47:00,5.2329,5.23321,5.2319,5.23248,7000000.0
2009-07-21 10:48:00,5.23306,5.23306,5.23157,5.23217,12000000.0
2009-07-21 10:49:00,5.23302,5.23346,5.23205,5.23335,10000000.0
2009-07-21 10:50:00,5.23178,5.2331,5.23178,5.2329,14000000.0
2009-07-21 10:51:00,5.2334,5.23341,5.23085,5.23254,11000000.0
2009-07-21 10:52:00,5.23338,5.23338,5.23094,5.23275,20000000.0
2009-07-21 10:53:00,5.23283,5.23357,5.23183,5.23183,9000000.0
2009-07-21 10:54:00,5.23267,5.2331,5.23107,5.23285,18000000.0
2009-07-21 10:55:00,5.23276,5.23288,5.23099,5.23225,10000000.0
2009-07-21 10:56:00,5.23169,5.2318,5.23032,5.2314,11000000.0
2009-07-21 10:57:00,5.23161,5.23182,5.23004,5.23084,8000000.0
2009-07-21 10:58:00,5.23074,5.23136,5.22999,5.23103,10000000.0
2009-07-21 10:59:00,5.2308,5.23186,5.23013,5.23082,10000000.0
2009-07-21 11:00:00,5.23268,5.23268,5.23031,5.23031,15000000.0
2009-07-21 11:01:00,5.23236,5.23354,5.23097,5.23354,12000000.0
2009-07-21 11:02:00,5.23341,5.2339,5.23268,5.2339,8000000.0
2009-07-21 11:03:00,5.23406,5.23406,5.23256,5.23311,11000000.0
2009-07-21 11:04:00,5.23382,5.23399,5.23109,5.23339,15000000.0
2009-07-21 11:05:00,5.23248,5.23278,5.23061,5.23208,17000000.0
2009-07-21 11:06:00,5.23237,5.23308,5.23125,5.23308,12000000.0
2009-07-21 11:07:00,5.23379,5.23382,5.23199,5.23291,11000000.0
2009-07-21 11:08:00,5.23385,5.23392,5.23279,5.23303,22000000.0
2009-07-21 11:09:00,5.23378,5.23405,5.23285,5.23323,9000000.0
2009-07-21 11:10:00,5.23291,5.2338,5.23239,5.233,16000000.0
2009-07-21 11:11:00,5.23333,5.23364,5.23095,5.23119,7000000.0
2009-07-21 11:12:00,5.23352,5.23416,5.23171,5.23399,15000000.0
2009-07-21 11:13:00,5.23441,5.23561,5.23401,5.23519,11000000.0
2009-07-21 11:14:00,5.23616,5.23616,5.2346,5.23529,18000000.0
2009-07-21 11:15:00,5.2363,5.23651,5.23506,5.23651,11000000.0
2009-07-21 11:16:00,5.23586,5.2366,5.23498,5.23599,13000000.0
2009-07-21 11:17:00,5.23609,5.23625,5.23499,5.23559,13000000.0
2009-07-21 11:18:00,5.23618,5.23618,5.23462,5.23567,9000000.0
2009-07-21 11:19:00,5.23596,5.23638,5.23507,5.23599,17000000.0
2009-07-21 11:20:00,5.23588,5.23588,5.23446,5.23526,14000000.0
2009-07-21 11:21:00,5.23388,5.23542,5.23388,5.23481,14000000.0
2009-07-21 11:22:00,5.23447,5.23515,5.23368,5.23459,22000000.0
2009-07-21 11:23:00,5.23426,5.23534,5.23411,5.23514,8000000.0
2009-07-21 11:24:00,5.23307,5.23495,5.23307,5.23346,18000000.0
2009-07-21 11:25:00,5.23456,5.23494,5.23379,5.23494,9000000.0
2009-07-21 11:26:00,5.23491,5.23491,5.23343,5.23483,15000000.0
2009-07-21 11:27:00,5.23265,5.23407,5.23265,5.2339,10000000.0
2009-07-21 11:28:00,5.23316,5.23386,5.23145,5.23151,13000000.0
2009-07-21 11:29:00,5.2321,5.23258,5.23061,5.23164,17000000.0
2009-07-21 11:30:00,5.23021,5.23208,5.23012,5.23012,13000000.0
2009-07-21 11:31:00,5.23024,5.23095,5.22901,5.22901,12000000.0
2009-07-21 11:32:00,5.22987,5.23088,5.22882,5.23067,20000000.0
2009-07-21 11:33:00,5.23064,5.23095,5.22921,5.22921,16000000.0
2009-07-21 11:34:00,5.23071,5.23085,5.22911,5.23017,13000000.0
2009-07-21 11:35:00,5.23061,5.23074,5.22909,5.23074,14000000.0
2009-07-21 11:36:00,5.23057,5.2306,5.22869,5.22869,11000000.0
2009-07-21 11:37:00,5.22999,5.23058,5.22872,5.23013,16000000.0
2009-07-21 11:38:00,5.23094,5.23094,5.22922,5.23079,8000000.0
2009-07-21 11:39:00,5.22861,5.23012,5.22834,5.22983,11000000.0
2009-07-21 11:40:00,5.22984,5.2299,5.22836,5.22978,12000000.0
2009-07-21 11:41:00,5.22881,5.23047,5.22881,5.22887,10000000.0
2009-07-21 11:42:00,5.22956,5.23033,5.22884,5.22884,10000000.0
2009-07-21 11:43:00,5.23028,5.23092,5.22915,5.23092,17000000.0
2009-07-21 11:44:00,5.23087,5.23148,5.22972,5.23095,15000000.0
2009-07-21 11:45:00,5.23078,5.23156,5.22962,5.2305,16000000.0
2009-07-21 11:46:00,5.23097,5.23102,5.22974,5.23042,7000000.0
2009-07-21 11:47:00,5.2307,5.23122,5.22959,5.23027,16000000.0
2009-07-21 11:48:00,5.23042,5.23064,5.22947,5.23023,13000000.0
2009-07-21 11:49:00,5.23033,5.23057,5.22804,5.22804,10000000.0
2009-07-21 11:50:00,5.22983,5.23017,5.22829,5.22948,12000000.0
2009-07-21 11:51:00,5.23003,5.23003,5.22836,5.22952,14000000.0
2009-07-21 11:52:00,5.22979,5.23003,5.22828,5.22948,18000000.0
2009-07-21 11:53:00,5.23022,5.23103,5.2288,5.23049,16000000.0
2009-07-21 11:54:00,5.22905,5.23058,5.22905,5.23038,8000000.0
2009-07-21 11:55:00,5.23044,5.23061,5.22846,5.22977,8000000.0
2009-07-21 11:56:00,5.22924,5.22937,5.22814,5.22889,8000000.0
2009-07-21 11:57:00,5.22868,5.22877,5.22734,5.22734,11000000.0
2009-07-21 11:58:00,5.22884,5.22886,5.22681,5.22849,14000000.0
2009-07-21 11:59:00,5.22863,5.22932,5.22784,5.22932,11000000.0
2009-07-21 12:00:00,5.22743,5.22944,5.22743,5.22941,15000000.0
2009-07-21 12:01:00,5.22787,5.2289,5.2273,5.2285,13000000.0
2009-07-21 12:02:00,5.22901,5.22901,5.22645,5.22747,15000000.0
2009-07-21 12:03:00,5.22849,5.22858,5.22733,5.22783,11000000.0
2009-07-21 12:04:00,5.22924,5.22946,5.22754,5.22933,9000000.0
2009-07-21 12:05:00,5.22971,5.23013,5.22853,5.23013,9000000.0
2009-07-21 12:06:00,5.22977,5.23032,5.22786,5.22786,15000000.0
2009-07-21 12:07:00,5.22976,5.22976,5.2271,5.22852,11000000.0
2009-07-21 12:08:00,5.22684,5.22913,5.22669,5.22909,8000000.0
2009-07-21 12:09:00,5.22796,5.23001,5.22785,5.23001,18000000.0
2009-07-21 12:10:00,5.22869,5.22984,5.22816,5.22822,14000000.0
2009-07-21 12:11:00,5.22922,5.22922,5.22706,5.22709,9000000.0
2009-07-21 12:12:00,5.2292,5.22989,5.22807,5.22895,18000000.0
2009-07-21 12:13:00,5.22976,5.23117,5.22923,5.23117,12000000.0
2009-07-21 12:14:00,5.23083,5.23166,5.22993,5.23097,10000000.0
2009-07-21 12:15:00,5.23225,5.23255,5.23089,5.23213,8000000.0
2009-07-21 12:16:00,5.23249,5.23249,5.2305,5.23173,14000000.0
2009-07-21 12:17:00,5.22987,5.2319,5.22979,5.23127,13000000.0
2009-07-21 12:18:00,5.23064,5.23258,5.23064,5.23258,10000000.0
2009-07-21 12:19:00,5.23328,5.23329,5.23156,5.23291,11000000.0
2009-07-21 12:20:00,5.23223,5.23227,5.23134,5.23182,8000000.0
2009-07-21 12:21:00,5.23088,5.23224,5.2307,5.23176,20000000.0
2009-07-21 12:22:00,5.23218,5.23223,5.23043,5.23049,14000000.0
2009-07-21 12:23:00,5.23145,5.23176,5.23065,5.23081,11000000.0
2009-07-21 12:24:00,5.23011,5.23215,5.23011,5.2316,17000000.0
2009-07-21 12:25:00,5.23225,5.2323,5.23097,5.2323,12000000.0
2009-07-21 12:26:00,5.23279,5.23279,5.23144,5.23204,7000000.0
2009-07-21 12:27:00,5.23184,5.23281,5.23145,5.23276,7000000.0
2009-07-21 12:28:00,5.23296,5.23308,5.23153,5.2318,19000000.0
2009-07-21 12:29:00,5.23168,5.23194,5.23038,5.23156,12000000.0
2009-07-21 12:30:00,5.23185,5.23197,5.23088,5.23185,10000000.0
2009-07-21 12:31:00,5.23196,5.23255,5.23111,5.23225,12000000.0
2009-07-21 12:32:00,5.23268,5.23328,5.23125,5.23244,12000000.0
2009-07-21 12:33:00,5.23286,5.23344,5.23164,5.23277,15000000.0
2009-07-21 12:34:00,5.23283,5.23294,5.23128,5.23231,12000000.0
2009-07-21 12:35:00,5.22995,5.23135,5.22931,5.22982,12000000.0
2009-07-21 12:36:00,5.23129,5.23196,5.22987,5.22987,15000000.0
2009-07-21 12:37:00,5.23071,5.23138,5.22994,5.23127,8000000.0
2009-07-21 12:38:00,5.23133,5.23133,5.22995,5.23098,15000000.0
2009-07-21 12:39:00,5.23087,5.2312,5.22962,5.23044,14000000.0
2009-07-21 12:40:00,5.23086,5.23163,5.23002,5.23101,18000000.0
2009-07-21 12:41:00,5.23113,5.23113,5.22986,5.23057,11000000.0
2009-07-21 12:42:00,5.22987,5.22988,5.22799,5.22985,17000000.0
2009-07-21 12:43:00,5.22972,5.23034,5.22906,5.23031,11000000.0
2009-07-21 12:44:00,5.22939,5.23,5.2285,5.22994,13000000.0
2009-07-21 12:45:00,5.23022,5.23023,5.22929,5.22968,10000000.0
2009-07-21 12:46:00,5.23124,5.23124,5.22926,5.22995,20000000.0
2009-07-21 12:47:00,5.22916,5.23082,5.22916,5.23053,10000000.0
2009-07-21 12:48:00,5.22982,5.2324,5.22982,5.2324,10000000.0
2009-07-21 12:49:00,5.23091,5.23259,5.23091,5.23229,15000000.0
2009-07-21 12:50:00,5.23095,5.23296,5.23095,5.23257,14000000.0
2009-07-21 12:51:00,5.23148,5.2322,5.23037,5.23189,14000000.0
2009-07-21 12:52:00,5.23107,5.23107,5.22973,5.23028,9000000.0
2009-07-21 12:53:00,5.23202,5.23233,5.23061,5.23203,9000000.0
2009-07-21 12:54:00,5.2322,5.2323,5.23129,5.23179,20000000.0
2009-07-21 12:55:00,5.23165,5.23264,5.23126,5.23264,12000000.0
2009-07-21 12:56:00,5.23228,5.23228,5.23034,5.23034,7000000.0
2009-07-21 12:57:00,5.23132,5.23197,5.23045,5.23152,13000000.0
2009-07-21 12:58:00,5.23191,5.23193,5.2301,5.23183,16000000.0
2009-07-21 12:59:00,5.23125,5.23472,5.23083,5.23465,14000000.0
2009-07-21 13:00:00,5.23524,5.23524,5.23329,5.23445,12000000.0
2009-07-21 13:01:00,5.23488,5.23615,5.23395,5.23522,17000000.0
2009-07-21 13:02:00,5.23428,5.23474,5.23339,5.23424,10000000.0
2009-07-21 13:03:00,5.23334,5.23435,5.23245,5.23389,22000000.0
2009-07-21 13:04:00,5.23431,5.23472,5.23284,5.2331,20000000.0
2009-07-21 13:05:00,5.23486,5.2354,5.23363,5.2351,14000000.0
2009-07-21 13:06:00,5.23512,5.23527,5.23347,5.23527,17000000.0
2009-07-21 13:07:00,5.23468,5.23486,5.23283,5.23388,22000000.0
2009-07-21 13:08:00,5.23387,5.23573,5.23293,5.23573,12000000.0
2009-07-21 13:09:00,5.23474,5.23561,5.23397,5.23465,12000000.0
2009-07-21 13:10:00,5.23486,5.23498,5.23284,5.23367,20000000.0
2009-07-21 13:11:00,5.23322,5.23509,5.23322,5.23467,12000000.0
2009-07-21 13:12:00,5.23387,5.23494,5.23323,5.23488,16000000.0
2009-07-21 13:13:00,5.23384,5.23519,5.2334,5.23519,14000000.0
2009-07-21 13:14:00,5.23528,5.23568,5.23384,5.23568,17000000.0
2009-07-21 13:15:00,5.23434,5.23501,5.2339,5.23428,7000000.0
2009-07-21 13:16:00,5.23688,5.23766,5.23475,5.23766,9000000.0
2009-07-21 13:17:00,5.23751,5.23805,5.23603,5.23773,15000000.0
2009-07-21 13:18:00,5.23768,5.23768,5.23623,5.23733,17000000.0
2009-07-21 13:19:00,5.23703,5.23737,5.23547,5.23703,15000000.0
2009-07-21 13:20:00,5.23667,5.23667,5.23521,5.23615,12000000.0
2009-07-21 13:21:00,5.23575,5.23638,5.23508,5.23607,24000000.0
2009-07-21 13:22:00,5.23572,5.23639,5.23339,5.23573,12000000.0
2009-07-21 13:23:00,5.23489,5.23542,5.23308,5.23474,12000000.0
2009-07-21 13:24:00,5.23451,5.2349,5.23275,5.23386,18000000.0
2009-07-21 13:25:00,5.23398,5.23398,5.23223,5.23274,12000000.0
2009-07-21 13:26:00,5.2335,5.23401,5.23258,5.23347,12000000.0
2009-07-21 13:27:00,5.23332,5.23361,5.23233,5.23309,9000000.0
2009-07-21 13:28:00,5.23398,5.23482,5.2325,5.23267,15000000.0
2009-07-21 13:29:00,5.23366,5.23402,5.23185,5.23283,14000000.0
2009-07-21 13:30:00,5.2323,5.23254,5.231,5.23191,11000000.0
2009-07-21 13:31:00,5.23208,5.23208,5.23024,5.23078,11000000.0
2009-07-21 13:32:00,5.22981,5.23015,5.22863,5.22954,8000000.0
2009-07-21 13:33:00,5.2282,5.22977,5.22736,5.22977,14000000.0
2009-07-21 13:34:00,5.22886,5.22989,5.22742,5.22989,11000000.0
2009-07-21 13:35:00,5.2301,5.23065,5.22855,5.23012,16000000.0
2009-07-21 13:36:00,5.2293,5.23054,5.22878,5.23054,8000000.0
2009-07-21 13:37:00,5.23011,5.23045,5.22824,5.23004,17000000.0
2009-07-21 13:38:00,5.22954,5.23036,5.22859,5.22918,14000000.0
2009-07-21 13:39:00,5.2296,5.23099,5.22929,5.23099,10000000.0
2009-07-21 13:40:00,5.23105,5.2314,5.22985,5.23093,8000000.0
2009-07-21 13:41:00,5.22896,5.23041,5.22869,5.23028,11000000.0
2009-07-21 13:42:00,5.2292,5.23068,5.22853,5.23048,14000000.0
2009-07-21 13:43:00,5.23066,5.23127,5.22938,5.22938,11000000.0
2009-07-21 13:44:00,5.23151,5.23153,5.22961,5.23086,11000000.0
2009-07-21 13:45:00,5.23198,5.23235,5.23081,5.23133,14000000.0
2009-07-21 13:46:00,5.2312,5.23184,5.23004,5.23095,11000000.0
2009-07-21 13:47:00,5.23163,5.23166,5.22983,5.23026,13000000.0
2009-07-21 13:48:00,5.23077,5.23177,5.22968,5.23107,14000000.0
2009-07-21 13:49:00,5.23055,5.232,5.22965,5.232,12000000.0
2009-07-21 13:50:00,5.23124,5.23129,5.22962,5.22987,16000000.0
2009-07-21 13:51:00,5.23032,5.23046,5.22869,5.23046,14000000.0
2009-07-21 13:52:00,5.2306,5.23085,5.22968,5.22991,10000000.0
2009-07-21 13:53:00,5.23038,5.23038,5.22818,5.22891,10000000.0
2009-07-21 13:54:00,5.22793,5.22941,5.22793,5.22941,8000000.0
2009-07-21 13:55:00,5.22949,5.2297,5.22806,5.22959,13000000.0
2009-07-21 13:56:00,5.22903,5.22937,5.22735,5.22933,17000000.0
2009-07-21 13:57:00,5.22941,5.22941,5.22813,5.22892,13000000.0
2009-07-21 13:58:00,5.22936,5.22985,5.22829,5.22962,7000000.0
2009-07-21 13:59:00,5.22987,5.23008,5.22877,5.22972,9000000.0
2009-07-21 14:00:00,5.22969,5.22969,5.2281,5.22942,7000000.0
2009-07-21 14:01:00,5.22983,5.22983,5.22705,5.22705,11000000.0
2009-07-21 14:02:00,5.22861,5.22861,5.22616,5.22687,19000000.0
2009-07-21 14:03:00,5.22775,5.22827,5.22652,5.22827,13000000.0
2009-07-21 14:04:00,5.22857,5.22879,5.22663,5.22836,22000000.0
2009-07-21 14:05:00,5.22933,5.22933,5.22776,5.22915,17000000.0
2009-07-21 14:06:00,5.22893,5.23007,5.22842,5.23007,11000000.0
2009-07-21 14:07:00,5.23073,5.23097,5.22913,5.23065,9000000.0
2009-07-21 14:08:00,5.23095,5.23095,5.2293,5.23077,11000000.0
2009-07-21 14:09:00,5.23038,5.23038,5.22882,5.22948,12000000.0
2009-07-21 14:10:00,5.23013,5.23031,5.22789,5.22789,13000000.0
2009-07-21 14:11:00,5.22921,5.22991,5.22724,5.22785,14000000.0
2009-07-21 14:12:00,5.22704,5.229,5.22704,5.22869,11000000.0
2009-07-21 14:13:00,5.22891,5.22891,5.22752,5.22853,11000000.0
2009-07-21 14:14:00,5.22807,5.22959,5.22749,5.22925,7000000.0
2009-07-21 14:15:00,5.23055,5.23055,5.22832,5.2284,14000000.0
2009-07-21 14:16:00,5.22976,5.23039,5.22882,5.22977,13000000.0
2009-07-21 14:17:00,5.23036,5.23044,5.22825,5.23018,22000000.0
2009-07-21 14:18:00,5.22968,5.22968,5.22762,5.22832,15000000.0
2009-07-21 14:19:00,5.22743,5.22854,5.22661,5.22769,12000000.0
2009-07-21 14:20:00,5.22739,5.22812,5.2262,5.22812,7000000.0
2009-07-21 14:21:00,5.22689,5.22722,5.22572,5.22718,13000000.0
2009-07-21 14:22:00,5.22674,5.22778,5.2261,5.2261,8000000.0
2009-07-21 14:23:00,5.2271,5.22847,5.22658,5.22847,11000000.0
2009-07-21 14:24:00,5.22815,5.22815,5.22558,5.22642,13000000.0
2009-07-21 14:25:00,5.22688,5.22688,5.22361,5.22496,15000000.0
2009-07-21 14:26:00,5.2253,5.22564,5.22232,5.22256,8000000.0
2009-07-21 14:27:00,5.22435,5.22451,5.22317,5.22399,10000000.0
2009-07-21 14:28:00,5.22266,5.22344,5.22204,5.22204,11000000.0
2009-07-21 14:29:00,5.22395,5.22487,5.22223,5.22362,21000000.0
2009-07-21 14:30:00,5.22569,5.22569,5.22354,5.22532,11000000.0
2009-07-21 14:31:00,5.2259,5.22597,5.22413,5.22413,17000000.0
2009-07-21 14:32:00,5.22539,5.22539,5.22394,5.2247,15000000.0
2009-07-21 14:33:00,5.22537,5.22537,5.22339,5.22453,8000000.0
2009-07-21 14:34:00,5.22453,5.22461,5.22306,5.22306,9000000.0
2009-07-21 14:35:00,5.22334,5.22543,5.22334,5.22543,11000000.0
2009-07-21 14:36:00,5.22631,5.22663,5.22449,5.22449,15000000.0
2009-07-21 14:37:00,5.22599,5.22621,5.22485,5.22602,8000000.0
2009-07-21 14:38:00,5.2257,5.22598,5.22422,5.22424,10000000.0
2009-07-21 14:39:00,5.2245,5.22703,5.2245,5.22642,19000000.0
2009-07-21 14:40:00,5.22657,5.22742,5.22534,5.22687,15000000.0
2009-07-21 14:41:00,5.22626,5.22766,5.2261,5.22766,15000000.0
2009-07-21 14:42:00,5.22728,5.22797,5.22608,5.22776,17000000.0
2009-07-21 14:43:00,5.22652,5.22909,5.22652,5.22905,15000000.0
2009-07-21 14:44:00,5.22753,5.22931,5.22753,5.22901,15000000.0
2009-07-21 14:45:00,5.22898,5.22915,5.22722,5.22805,9000000.0
2009-07-21 14:46:00,5.22811,5.22896,5.22788,5.22862,11000000.0
2009-07-21 14:47:00,5.22618,5.22831,5.22608,5.22831,12000000.0
2009-07-21 14:48:00,5.22802,5.22836,5.22694,5.22836,12000000.0
2009-07-21 14:49:00,5.22845,5.22871,5.22667,5.22866,12000000.0
2009-07-21 14:50:00,5.22833,5.22886,5.22698,5.22833,15000000.0
2009-07-21 14:51:00,5.22794,5.22901,5.22723,5.22893,10000000.0
2009-07-21 14:52:00,5.22933,5.22933,5.22772,5.22845,13000000.0
2009-07-21 14:53:00,5.22851,5.22851,5.22656,5.22665,13000000.0
2009-07-21 14:54:00,5.22675,5.22799,5.22675,5.22796,9000000.0
2009-07-21 14:55:00,5.22604,5.22823,5.22604,5.22733,16000000.0
2009-07-21 14:56:00,5.2278,5.2278,5.22621,5.22741,15000000.0
2009-07-21 14:57:00,5.22686,5.22794,5.22592,5.22652,15000000.0
2009-07-21 14:58:00,5.22662,5.22784,5.22606,5.22723,11000000.0
2009-07-21 14:59:00,5.22588,5.22769,5.22588,5.22705,14000000.0
2009-07-21 15:00:00,5.22696,5.2275,5.22517,5.22692,18000000.0
2009-07-21 15:01:00,5.22615,5.22692,5.22473,5.22473,12000000.0
2009-07-21 15:02:00,5.22662,5.22669,5.22388,5.22388,7000000.0
2009-07-21 15:03:00,5.22562,5.22594,5.2231,5.22527,18000000.0
2009-07-21 15:04:00,5.22323,5.22544,5.22313,5.22408,21000000.0
2009-07-21 15:05:00,5.22421,5.22513,5.2233,5.22513,13000000.0
2009-07-21 15:06:00,5.22417,5.22471,5.22134,5.2226,14000000.0
2009-07-21 15:07:00,5.22161,5.22405,5.21821,5.22106,22000000.0
2009-07-21 15:08:00,5.21913,5.22075,5.21555,5.2161,10000000.0
2009-07-21 15:09:00,5.21622,5.21726,5.21547,5.21726,9000000.0
2009-07-21 15:10:00,5.2166,5.21666,5.21412,5.21506,14000000.0
2009-07-21 15:11:00,5.21468,5.21468,5.21093,5.2121,12000000.0
2009-07-21 15:12:00,5.2108,5.21248,5.21047,5.21164,13000000.0
2009-07-21 15:13:00,5.2119,5.2131,5.2106,5.21265,12000000.0
2009-07-21 15:14:00,5.21273,5.21396,5.21249,5.21396,10000000.0
2009-07-21 15:15:00,5.2145,5.215,5.21351,5.215,16000000.0
2009-07-21 15:16:00,5.21382,5.21431,5.21151,5.21323,15000000.0
2009-07-21 15:17:00,5.21261,5.21308,5.21135,5.21262,14000000.0
2009-07-21 15:18:00,5.21289,5.21465,5.21219,5.21465,12000000.0
2009-07-21 15:19:00,5.21543,5.21565,5.21368,5.21384,11000000.0
2009-07-21 15:20:00,5.21477,5.21477,5.21276,5.21456,14000000.0
2009-07-21 15:21:00,5.21502,5.21505,5.21315,5.21479,14000000.0
2009-07-21 15:22:00,5.21556,5.21577,5.21427,5.21534,10000000.0
2009-07-21 15:23:00,5.21512,5.21567,5.21417,5.21524,11000000.0
2009-07-21 15:24:00,5.21477,5.21477,5.21341,5.2145,10000000.0
2009-07-21 15:25:00,5.21419,5.21468,5.21286,5.21468,16000000.0
2009-07-21 15:26:00,5.21445,5.21445,5.21161,5.21291,15000000.0
2009-07-21 15:27:00,5.21141,5.2133,5.21023,5.21202,10000000.0
2009-07-21 15:28:00,5.21256,5.21281,5.21101,5.21235,11000000.0
2009-07-21 15:29:00,5.21228,5.21228,5.2093,5.21108,19000000.0
2009-07-21 15:30:00,5.21132,5.21192,5.20922,5.21093,10000000.0
2009-07-21 15:31:00,5.21235,5.21379,5.21058,5.21379,14000000.0
2009-07-21 15:32:00,5.21386,5.21439,5.21202,5.21342,12000000.0
2009-07-21 15:33:00,5.21367,5.21567,5.21244,5.21286,20000000.0
2009-07-21 15:34:00,5.21452,5.21516,5.21257,5.21411,12000000.0
2009-07-21 15:35:00,5.21357,5.21404,5.2123,5.21404,12000000.0
2009-07-21 15:36:00,5.21362,5.21362,5.21187,5.21218,10000000.0
2009-07-21 15:37:00,5.21193,5.21307,5.21061,5.21062,10000000.0
2009-07-21 15:38:00,5.21127,5.21268,5.21078,5.21216,13000000.0
2009-07-21 15:39:00,5.21309,5.21348,5.21238,5.21325,7000000.0
2009-07-21 15:40:00,5.21341,5.214,5.21255,5.21348,10000000.0
2009-07-21 15:41:00,5.21478,5.21596,5.21446,5.21596,9000000.0
2009-07-21 15:42:00,5.21596,5.21596,5.21411,5.21567,13000000.0
2009-07-21 15:43:00,5.21589,5.21659,5.21358,5.21644,16000000.0
2009-07-21 15:44:00,5.21674,5.2184,5.21528,5.2184,14000000.0
2009-07-21 15:45:00,5.21713,5.22208,5.21642,5.22009,15000000.0
2009-07-21 15:46:00,5.22053,5.22144,5.21886,5.22028,13000000.0
2009-07-21 15:47:00,5.22146,5.22197,5.2198,5.22142,9000000.0
2009-07-21 15:48:00,5.22227,5.22298,5.22102,5.2229,21000000.0
2009-07-21 15:49:00,5.22205,5.22477,5.2216,5.22314,23000000.0
2009-07-21 15:50:00,5.22182,5.22355,5.22087,5.22189,12000000.0
2009-07-21 15:51:00,5.22162,5.22166,5.2199,5.22134,19000000.0
2009-07-21 15:52:00,5.22189,5.22531,5.22083,5.22531,15000000.0
2009-07-21 15:53:00,5.22439,5.22502,5.22239,5.22421,14000000.0
2009-07-21 15:54:00,5.2241,5.22439,5.22248,5.22331,15000000.0
2009-07-21 15:55:00,5.22481,5.22523,5.22376,5.22411,12000000.0
2009-07-21 15:56:00,5.22469,5.22566,5.22217,5.22349,18000000.0
2009-07-21 15:57:00,5.22364,5.22441,5.22254,5.22377,10000000.0
2009-07-21 15:58:00,5.2218,5.22418,5.2218,5.22285,22000000.0
2009-07-21 15:59:00,5.22346,5.2235,5.22094,5.22202,12000000.0
2009-07-21 16:00:00,5.22227,5.2227,5.21905,5.21946,12000000.0
2009-07-21 16:01:00,5.22112,5.22463,5.22038,5.22442,12000000.0
2009-07-21 16:02:00,5.22512,5.22694,5.22338,5.22639,13000000.0
2009-07-21 16:03:00,5.22718,5.22915,5.22558,5.22915,13000000.0
2009-07-21 16:04:00,5.22966,5.22966,5.22769,5.22882,11000000.0
2009-07-21 16:05:00,5.22863,5.23081,5.22806,5.23042,9000000.0
2009-07-21 16:06:00,5.22929,5.23016,5.2272,5.22922,14000000.0
2009-07-21 16:07:00,5.22788,5.23091,5.22788,5.23017,15000000.0
2009-07-21 16:08:00,5.23072,5.23337,5.22975,5.23241,15000000.0
2009-07-21 16:09:00,5.23037,5.23397,5.23037,5.23397,17000000.0
2009-07-21 16:10:00,5.23354,5.23408,5.23215,5.2339,14000000.0
2009-07-21 16:11:00,5.2323,5.23421,5.232,5.23352,9000000.0
2009-07-21 16:12:00,5.23231,5.23314,5.23075,5.23224,15000000.0
2009-07-21 16:13:00,5.23192,5.23307,5.23089,5.23268,14000000.0
2009-07-21 16:14:00,5.23247,5.23298,5.23023,5.23156,12000000.0
2009-07-21 16:15:00,5.23089,5.23291,5.23085,5.23291,14000000.0
2009-07-21 16:16:00,5.23267,5.23293,5.23115,5.2322,13000000.0
2009-07-21 16:17:00,5.23131,5.23191,5.22917,5.23131,18000000.0
2009-07-21 16:18:00,5.23042,5.2307,5.2287,5.23021,13000000.0
2009-07-21 16:19:00,5.22771,5.22965,5.22751,5.22863,8000000.0
2009-07-21 16:20:00,5.22745,5.22896,5.22634,5.22767,13000000.0
2009-07-21 16:21:00,5.22724,5.22795,5.22635,5.22772,12000000.0
2009-07-21 16:22:00,5.22845,5.22845,5.22652,5.22736,11000000.0
2009-07-21 16:23:00,5.22808,5.22808,5.22621,5.22621,14000000.0
2009-07-21 16:24:00,5.22817,5.22835,5.22637,5.22793,15000000.0
2009-07-21 16:25:00,5.22798,5.22798,5.22605,5.22781,11000000.0
2009-07-21 16:26:00,5.2262,5.22784,5.22581,5.22732,8000000.0
2009-07-21 16:27:00,5.2258,5.22936,5.2258,5.2286,10000000.0
2009-07-21 16:28:00,5.22867,5.22879,5.22723,5.22877,15000000.0
2009-07-21 16:29:00,5.22828,5.22892,5.22752,5.22825,7000000.0
2009-07-21 16:30:00,5.22684,5.22875,5.22684,5.22835,16000000.0
2009-07-21 16:31:00,5.22785,5.22785,5.22578,5.22616,14000000.0
2009-07-21 16:32:00,5.22474,5.22651,5.22425,5.22639,7000000.0
2009-07-21 16:33:00,5.22726,5.22726,5.22475,5.22593,8000000.0
2009-07-21 16:34:00,5.22599,5.22635,5.22433,5.22451,8000000.0
2009-07-21 16:35:00,5.22508,5.22531,5.2233,5.2233,9000000.0
2009-07-21 16:36:00,5.22485,5.22552,5.22359,5.22359,13000000.0
2009-07-21 16:37:00,5.22463,5.22463,5.22131,5.22363,18000000.0
2009-07-21 16:38:00,5.22403,5.22464,5.22215,5.22395,18000000.0
2009-07-21 16:39:00,5.22423,5.22449,5.22202,5.22372,20000000.0
2009-07-21 16:40:00,5.22374,5.22466,5.22249,5.22412,13000000.0
2009-07-21 16:41:00,5.2247,5.22527,5.22283,5.22464,20000000.0
2009-07-21 16:42:00,5.22481,5.22553,5.224,5.22451,18000000.0
2009-07-21 16:43:00,5.22477,5.22549,5.22394,5.22542,15000000.0
2009-07-21 16:44:00,5.22464,5.22531,5.22381,5.22455,20000000.0
2009-07-21 16:45:00,5.22567,5.22816,5.22407,5.22816,13000000.0
2009-07-21 16:46:00,5.22612,5.22801,5.2252,5.22801,15000000.0
2009-07-21 16:47:00,5.22593,5.22748,5.22579,5.22681,8000000.0
2009-07-21 16:48:00,5.22674,5.22886,5.22674,5.22886,11000000.0
2009-07-21 16:49:00,5.22797,5.22952,5.22788,5.22952,12000000.0
2009-07-21 16:50:00,5.22913,5.23193,5.22901,5.23156,15000000.0
2009-07-21 16:51:00,5.23148,5.23148,5.22974,5.2307,18000000.0
2009-07-21 16:52:00,5.23163,5.23321,5.23056,5.23217,14000000.0
2009-07-21 16:53:00,5.2322,5.23312,5.23149,5.23297,8000000.0
2009-07-21 16:54:00,5.23231,5.23273,5.23078,5.23078,11000000.0
2009-07-21 16:55:00,5.23249,5.23348,5.23063,5.23348,12000000.0
2009-07-21 16:56:00,5.23243,5.23336,5.23066,5.23066,10000000.0
2009-07-21 16:57:00,5.23259,5.23259,5.23086,5.23189,8000000.0
2009-07-21 16:58:00,5.23089,5.23131,5.22987,5.23067,9000000.0
2009-07-21 16:59:00,5.2302,5.23029,5.22697,5.22697,13000000.0
2009-07-21 17:00:00,5.22758,5.22867,5.22659,5.22867,11000000.0
2009-07-21 17:01:00,5.22859,5.22859,5.22506,5.22592,12000000.0
2009-07-21 17:02:00,5.22729,5.22729,5.22494,5.22607,10000000.0
2009-07-21 17:03:00,5.22431,5.22721,5.22431,5.22635,16000000.0
2009-07-21 17:04:00,5.22583,5.22765,5.22567,5.22735,13000000.0
2009-07-21 17:05:00,5.22755,5.22873,5.22656,5.22873,16000000.0
2009-07-21 17:06:00,5.2284,5.22956,5.22781,5.2286,12000000.0
2009-07-21 17:07:00,5.2304,5.2304,5.22709,5.2274,8000000.0
2009-07-21 17:08:00,5.22811,5.22815,5.22592,5.22604,21000000.0
2009-07-21 17:09:00,5.2265,5.22741,5.22502,5.22741,16000000.0
2009-07-21 17:10:00,5.22648,5.22763,5.22611,5.22763,11000000.0
2009-07-21 17:11:00,5.22808,5.22852,5.22689,5.22706,11000000.0
2009-07-21 17:12:00,5.22811,5.22912,5.22748,5.22896,9000000.0
2009-07-21 17:13:00,5.22856,5.22942,5.22804,5.22875,9000000.0
2009-07-21 17:14:00,5.22914,5.23028,5.22863,5.22954,17000000.0
2009-07-21 17:15:00,5.22992,5.22992,5.22842,5.22956,11000000.0
2009-07-21 17:16:00,5.22874,5.23013,5.22809,5.23013,15000000.0
2009-07-21 17:17:00,5.22905,5.23051,5.22896,5.23016,13000000.0
2009-07-21 17:18:00,5.22827,5.23016,5.22757,5.22952,15000000.0
2009-07-21 17:19:00,5.22682,5.22938,5.22672,5.22858,17000000.0
2009-07-21 17:20:00,5.22805,5.22805,5.22562,5.22765,12000000.0
2009-07-21 17:21:00,5.22736,5.22746,5.22534,5.22609,7000000.0
2009-07-21 17:22:00,5.22707,5.22707,5.22529,5.22537,14000000.0
2009-07-21 17:23:00,5.2261,5.22872,5.2261,5.22703,13000000.0
2009-07-21 17:24:00,5.22772,5.22959,5.22772,5.2284,9000000.0
2009-07-21 17:25:00,5.2295,5.22987,5.22773,5.22987,11000000.0
2009-07-21 17:26:00,5.23051,5.23053,5.22865,5.2302,16000000.0
2009-07-21 17:27:00,5.2309,5.2309,5.22863,5.22946,9000000.0
2009-07-21 17:28:00,5.2291,5.23038,5.22849,5.22956,15000000.0
2009-07-21 17:29:00,5.22982,5.2306,5.22916,5.23036,11000000.0
2009-07-21 17:30:00,5.23044,5.23287,5.22971,5.23287,19000000.0
2009-07-21 17:31:00,5.23202,5.23314,5.23155,5.2328,11000000.0
2009-07-21 17:32:00,5.23148,5.23324,5.23148,5.23324,9000000.0
2009-07-21 17:33:00,5.2325,5.23301,5.23173,5.2327,10000000.0
2009-07-21 17:34:00,5.23225,5.23256,5.22894,5.2292,14000000.0
2009-07-21 17:35:00,5.23142,5.23142,5.22752,5.22883,13000000.0
2009-07-21 17:36:00,5.22812,5.23001,5.22763,5.22935,11000000.0
2009-07-21 17:37:00,5.22814,5.22896,5.2275,5.22883,15000000.0
2009-07-21 17:38:00,5.22812,5.23006,5.22776,5.23006,17000000.0
2009-07-21 17:39:00,5.22944,5.22944,5.22811,5.22832,8000000.0
2009-07-21 17:40:00,5.22849,5.23088,5.22821,5.22959,12000000.0
2009-07-21 17:41:00,5.23127,5.23246,5.23013,5.2308,21000000.0
2009-07-21 17:42:00,5.23132,5.23282,5.23087,5.23237,13000000.0
2009-07-21 17:43:00,5.23356,5.23377,5.23173,5.23335,11000000.0
2009-07-21 17:44:00,5.23406,5.23407,5.23204,5.234,19000000.0
2009-07-21 17:45:00,5.23373,5.23493,5.23326,5.23482,10000000.0
2009-07-21 17:46:00,5.23501,5.23501,5.23322,5.23394,13000000.0
2009-07-21 17:47:00,5.23547,5.23547,5.23351,5.23439,9000000.0
2009-07-21 17:48:00,5.23489,5.23625,5.2341,5.2344,14000000.0
2009-07-21 17:49:00,5.23654,5.23713,5.23519,5.23697,14000000.0
2009-07-21 17:50:00,5.23654,5.23688,5.23465,5.23564,17000000.0
2009-07-21 17:51:00,5.23582,5.23619,5.23385,5.23558,13000000.0
2009-07-21 17:52:00,5.23527,5.23622,5.23437,5.23437,24000000.0
2009-07-21 17:53:00,5.23457,5.2368,5.23441,5.2368,16000000.0
2009-07-21 17:54:00,5.23715,5.23715,5.2355,5.23616,16000000.0
2009-07-21 17:55:00,5.23602,5.23747,5.23573,5.23576,13000000.0
2009-07-21 17:56:00,5.2381,5.24066,5.23693,5.24066,15000000.0
2009-07-21 17:57:00,5.24058,5.24161,5.24023,5.24042,10000000.0
2009-07-21 17:58:00,5.24173,5.24174,5.2402,5.24107,15000000.0
2009-07-21 17:59:00,5.24172,5.24181,5.23978,5.23978,13000000.0
2009-07-21 18:00:00,5.23954,5.24055,5.23832,5.24005,7000000.0
2009-07-21 18:01:00,5.23871,5.24002,5.23716,5.23739,18000000.0
2009-07-21 18:02:00,5.23807,5.23807,5.23633,5.23746,17000000.0
2009-07-21 18:03:00,5.2363,5.23714,5.23523,5.23714,16000000.0
2009-07-21 18:04:00,5.23592,5.23686,5.23474,5.23614,14000000.0
2009-07-21 18:05:00,5.23613,5.23684,5.23487,5.23684,13000000.0
2009-07-21 18:06:00,5.23753,5.2378,5.23574,5.23751,18000000.0
2009-07-21 18:07:00,5.23729,5.23836,5.23683,5.23747,12000000.0
2009-07-21 18:08:00,5.23804,5.23804,5.23584,5.23739,18000000.0
2009-07-21 18:09:00,5.23696,5.23758,5.23615,5.23757,12000000.0
2009-07-21 18:10:00,5.23757,5.23776,5.23599,5.23737,13000000.0
2009-07-21 18:11:00,5.23752,5.23752,5.23602,5.23683,10000000.0
2009-07-21 18:12:00,5.23665,5.23828,5.23614,5.23763,11000000.0
2009-07-21 18:13:00,5.23683,5.23864,5.23638,5.23863,14000000.0
2009-07-21 18:14:00,5.23821,5.23821,5.23672,5.23758,10000000.0
2009-07-21 18:15:00,5.23737,5.23793,5.23615,5.23726,10000000.0
2009-07-21 18:16:00,5.23841,5.23964,5.23827,5.23952,9000000.0
2009-07-21 18:17:00,5.24001,5.24077,5.23871,5.23932,18000000.0
2009-07-21 18:18:00,5.23903,5.24068,5.23849,5.23957,14000000.0
2009-07-21 18:19:00,5.23835,5.23978,5.23793,5.23801,10000000.0
2009-07-21 18:20:00,5.23657,5.23985,5.23657,5.23985,15000000.0
2009-07-21 18:21:00,5.23968,5.24003,5.23744,5.23767,18000000.0
2009-07-21 18:22:00,5.23829,5.2397,5.23788,5.23918,14000000.0
2009-07-21 18:23:00,5.23816,5.24045,5.23816,5.24045,7000000.0
2009-07-21 18:24:00,5.24131,5.24157,5.23947,5.24142,9000000.0
2009-07-21 18:25:00,5.2394,5.24132,5.23782,5.24014,13000000.0
2009-07-21 18:26:00,5.23866,5.24052,5.23706,5.23706,16000000.0
2009-07-21 18:27:00,5.2386,5.23945,5.23725,5.23825,14000000.0
2009-07-21 18:28:00,5.23804,5.23853,5.23698,5.23813,13000000.0
2009-07-21 18:29:00,5.23797,5.23887,5.23797,5.23807,11000000.0
2009-07-21 18:30:00,5.23876,5.23876,5.23699,5.23745,16000000.0
2009-07-21 18:31:00,5.23688,5.2384,5.23675,5.2384,12000000.0
2009-07-21 18:32:00,5.23858,5.23887,5.23677,5.23789,11000000.0
2009-07-21 18:33:00,5.23828,5.23917,5.23755,5.23917,13000000.0
2009-07-21 18:34:00,5.23807,5.23949,5.23797,5.23949,13000000.0
2009-07-21 18:35:00,5.23906,5.2398,5.23817,5.23914,18000000.0
2009-07-21 18:36:00,5.23908,5.24087,5.23833,5.23902,18000000.0
2009-07-21 18:37:00,5.23978,5.24033,5.23857,5.23857,18000000.0
2009-07-21 18:38:00,5.23924,5.23924,5.23719,5.23797,11000000.0
2009-07-21 18:39:00,5.23694,5.23852,5.2368,5.23781,11000000.0
2009-07-21 18:40:00,5.23759,5.23911,5.23621,5.23907,14000000.0
2009-07-21 18:41:00,5.23826,5.23918,5.23742,5.23881,16000000.0
2009-07-21 18:42:00,5.23842,5.2393,5.23804,5.23862,14000000.0
2009-07-21 18:43:00,5.23909,5.24066,5.2385,5.23957,10000000.0
2009-07-21 18:44:00,5.23985,5.24205,5.23985,5.24205,13000000.0
2009-07-21 18:45:00,5.24187,5.24224,5.2399,5.24169,13000000.0
2009-07-21 18:46:00,5.24146,5.2417,5.23969,5.2417,12000000.0
2009-07-21 18:47:00,5.24037,5.24093,5.23893,5.24093,14000000.0
2009-07-21 18:48:00,5.23967,5.2416,5.23957,5.24104,15000000.0
2009-07-21 18:49:00,5.23995,5.24146,5.23983,5.24037,12000000.0
2009-07-21 18:50:00,5.24112,5.24144,5.24013,5.24094,9000000.0
2009-07-21 18:51:00,5.24106,5.24106,5.23892,5.23991,17000000.0
2009-07-21 18:52:00,5.24141,5.24237,5.24022,5.24237,9000000.0
2009-07-21 18:53:00,5.24342,5.24342,5.24124,5.24301,14000000.0
2009-07-21 18:54:00,5.24108,5.24344,5.24108,5.24323,14000000.0
2009-07-21 18:55:00,5.24452,5.24465,5.24296,5.24451,10000000.0
2009-07-21 18:56:00,5.24515,5.2464,5.24383,5.24485,16000000.0
2009-07-21 18:57:00,5.24517,5.24551,5.24341,5.24341,17000000.0
2009-07-21 18:58:00,5.24552,5.24597,5.24421,5.24597,14000000.0
2009-07-21 18:59:00,5.24569,5.24673,5.24449,5.24487,14000000.0
2009-07-21 19:00:00,5.24611,5.2465,5.24427,5.24524,15000000.0
2009-07-21 19:01:00,5.24562,5.24604,5.2446,5.24604,15000000.0
2009-07-21 19:02:00,5.24578,5.2482,5.24535,5.24693,14000000.0
2009-07-21 19:03:00,5.24812,5.24822,5.24574,5.24653,14000000.0
2009-07-21 19:04:00,5.24783,5.24783,5.24534,5.24673,12000000.0
2009-07-21 19:05:00,5.2477,5.2494,5.24628,5.2494,15000000.0
2009-07-21 19:06:00,5.24778,5.25142,5.2474,5.25142,16000000.0
2009-07-21 19:07:00,5.24894,5.25048,5.24857,5.25046,20000000.0
2009-07-21 19:08:00,5.24961,5.25061,5.24904,5.25012,8000000.0
2009-07-21 19:09:00,5.25141,5.25141,5.24906,5.2496,17000000.0
2009-07-21 19:10:00,5.24994,5.25037,5.24845,5.25011,9000000.0
2009-07-21 19:11:00,5.25028,5.25087,5.24871,5.24978,16000000.0
2009-07-21 19:12:00,5.25008,5.25072,5.24895,5.25008,13000000.0
2009-07-21 19:13:00,5.2502,5.25128,5.24997,5.25128,10000000.0
2009-07-21 19:14:00,5.25076,5.25101,5.2497,5.25064,20000000.0
2009-07-21 19:15:00,5.25159,5.25172,5.24944,5.25118,12000000.0
2009-07-21 19:16:00,5.24951,5.24974,5.24784,5.24784,8000000.0
2009-07-21 19:17:00,5.24831,5.25019,5.24706,5.24892,18000000.0
2009-07-21 19:18:00,5.24764,5.24962,5.24737,5.24812,11000000.0
2009-07-21 19:19:00,5.24828,5.24869,5.24663,5.24663,12000000.0
2009-07-21 19:20:00,5.24702,5.2497,5.24649,5.2497,14000000.0
2009-07-21 19:21:00,5.2486,5.24908,5.24773,5.24849,13000000.0
2009-07-21 19:22:00,5.24874,5.25029,5.24823,5.2496,12000000.0
2009-07-21 19:23:00,5.25037,5.25037,5.24876,5.24985,14000000.0
2009-07-21 19:24:00,5.24816,5.24939,5.24735,5.2489,19000000.0
2009-07-21 19:25:00,5.24786,5.24842,5.24636,5.24727,8000000.0
2009-07-21 19:26:00,5.24772,5.24834,5.24641,5.24787,7000000.0
2009-07-21 19:27:00,5.2472,5.24754,5.24518,5.24709,20000000.0
2009-07-21 19:28:00,5.24747,5.24747,5.24522,5.24676,17000000.0
2009-07-21 19:29:00,5.24628,5.24718,5.24592,5.24646,10000000.0
2009-07-21 19:30:00,5.24629,5.24659,5.2446,5.24541,15000000.0
2009-07-21 19:31:00,5.24707,5.24707,5.24511,5.24517,11000000.0
2009-07-21 19:32:00,5.24648,5.2476,5.24602,5.2476,9000000.0
2009-07-21 19:33:00,5.24765,5.24791,5.24664,5.24791,14000000.0
2009-07-21 19:34:00,5.24613,5.24751,5.24599,5.24724,17000000.0
2009-07-21 19:35:00,5.24686,5.24728,5.2456,5.24663,8000000.0
2009-07-21 19:36:00,5.2477,5.24891,5.24704,5.24835,15000000.0
2009-07-21 19:37:00,5.24906,5.24909,5.24819,5.24886,8000000.0
2009-07-21 19:38:00,5.24901,5.24946,5.24751,5.24826,15000000.0
2009-07-21 19:39:00,5.24906,5.24977,5.24812,5.24938,17000000.0
2009-07-21 19:40:00,5.24943,5.24987,5.24842,5.2494,16000000.0
2009-07-21 19:41:00,5.24959,5.25108,5.2491,5.25108,11000000.0
2009-07-21 19:42:00,5.24952,5.25068,5.24885,5.24885,15000000.0
2009-07-21 19:43:00,5.24987,5.25025,5.24895,5.24927,14000000.0
2009-07-21 19:44:00,5.24943,5.24959,5.24795,5.249,14000000.0
2009-07-21 19:45:00,5.2478,5.24888,5.24663,5.24751,15000000.0
2009-07-21 19:46:00,5.24764,5.24764,5.24559,5.24559,15000000.0
2009-07-21 19:47:00,5.24715,5.24715,5.24552,5.24625,16000000.0
2009-07-21 19:48:00,5.24753,5.2476,5.24479,5.24479,16000000.0
2009-07-21 19:49:00,5.24524,5.24652,5.24499,5.24652,8000000.0
2009-07-21 19:50:00,5.2468,5.24739,5.24593,5.2463,9000000.0
2009-07-21 19:51:00,5.24665,5.24721,5.24571,5.247,19000000.0
2009-07-21 19:52:00,5.24704,5.24753,5.2466,5.24662,11000000.0
2009-07-21 19:53:00,5.24677,5.24792,5.24554,5.24643,14000000.0
2009-07-21 19:54:00,5.24819,5.24819,5.24641,5.24719,18000000.0
2009-07-21 19:55:00,5.24625,5.24806,5.24622,5.24643,13000000.0
2009-07-21 19:56:00,5.24668,5.24741,5.24623,5.24629,10000000.0
2009-07-21 19:57:00,5.24683,5.24683,5.24411,5.24512,16000000.0
2009-07-21 19:58:00,5.24508,5.2452,5.24347,5.24411,15000000.0
2009-07-21 19:59:00,5.24442,5.24462,5.24255,5.24462,14000000.0
2009-07-21 20:00:00,5.24353,5.24443,5.24291,5.24291,11000000.0
2009-07-21 20:01:00,5.24296,5.24408,5.24236,5.24368,24000000.0
2009-07-21 20:02:00,5.24356,5.2436,5.24164,5.24308,11000000.0
2009-07-21 20:03:00,5.24301,5.24301,5.24203,5.24285,11000000.0
2009-07-21 20:04:00,5.24297,5.24319,5.2422,5.2424,10000000.0
2009-07-21 20:05:00,5.24214,5.24311,5.24181,5.24311,17000000.0
2009-07-21 20:06:00,5.24359,5.24378,5.24234,5.24378,10000000.0
2009-07-21 20:07:00,5.24398,5.24425,5.24223,5.24425,14000000.0
2009-07-21 20:08:00,5.24358,5.24358,5.24231,5.24325,13000000.0
2009-07-21 20:09:00,5.24363,5.24393,5.24233,5.24359,11000000.0
2009-07-21 20:10:00,5.24215,5.24352,5.24195,5.24318,11000000.0
2009-07-21 20:11:00,5.24241,5.24301,5.24187,5.24255,9000000.0
2009-07-21 20:12:00,5.24251,5.24284,5.24029,5.24125,16000000.0
2009-07-21 20:13:00,5.24106,5.24131,5.24009,5.24096,11000000.0
2009-07-21 20:14:00,5.24098,5.24145,5.23966,5.23966,19000000.0
2009-07-21 20:15:00,5.24147,5.24147,5.23915,5.23915,13000000.0
2009-07-21 20:16:00,5.2396,5.24125,5.2396,5.24113,15000000.0
2009-07-21 20:17:00,5.24096,5.24174,5.2402,5.24076,8000000.0
2009-07-21 20:18:00,5.24191,5.24268,5.24112,5.24192,14000000.0
2009-07-21 20:19:00,5.24142,5.24215,5.24059,5.24099,14000000.0
2009-07-21 20:20:00,5.24309,5.24391,5.24126,5.24301,12000000.0
2009-07-21 20:21:00,5.24291,5.24328,5.24147,5.24147,9000000.0
2009-07-21 20:22:00,5.24177,5.24229,5.24087,5.24226,17000000.0
2009-07-21 20:23:00,5.24178,5.24205,5.24034,5.24034,11000000.0
2009-07-21 20:24:00,5.24039,5.24197,5.24004,5.24166,16000000.0
2009-07-21 20:25:00,5.24212,5.24212,5.24025,5.24111,11000000.0
2009-07-21 20:26:00,5.24207,5.24222,5.24076,5.2414,8000000.0
2009-07-21 20:27:00,5.24176,5.24176,5.24016,5.24126,13000000.0
2009-07-21 20:28:00,5.24154,5.24236,5.24011,5.24165,15000000.0
2009-07-21 20:29:00,5.24316,5.24454,5.24277,5.24454,16000000.0
2009-07-21 20:30:00,5.24413,5.24443,5.24323,5.24415,8000000.0
2009-07-21 20:31:00,5.24437,5.24472,5.24333,5.24394,18000000.0
2009-07-21 20:32:00,5.24513,5.24529,5.2443,5.24456,7000000.0
2009-07-21 20:33:00,5.24511,5.24548,5.244,5.24548,13000000.0
2009-07-21 20:34:00,5.24509,5.24622,5.24459,5.24622,13000000.0
2009-07-21 20:35:00,5.24468,5.24509,5.24246,5.24364,9000000.0
2009-07-21 20:36:00,5.24311,5.2444,5.24235,5.24235,17000000.0
2009-07-21 20:37:00,5.24291,5.24355,5.24196,5.24196,14000000.0
2009-07-21 20:38:00,5.24417,5.24417,5.24256,5.2435,16000000.0
2009-07-21 20:39:00,5.24417,5.24422,5.24193,5.24376,14000000.0
2009-07-21 20:40:00,5.24359,5.24499,5.24333,5.24461,17000000.0
2009-07-21 20:41:00,5.24485,5.24558,5.24393,5.24558,16000000.0
2009-07-21 20:42:00,5.24529,5.24529,5.24317,5.24457,22000000.0
2009-07-21 20:43:00,5.2443,5.24525,5.24362,5.24524,18000000.0
2009-07-21 20:44:00,5.24438,5.24494,5.24304,5.24395,16000000.0
2009-07-21 20:45:00,5.24422,5.24422,5.24176,5.24176,8000000.0
2009-07-21 20:46:00,5.24185,5.24339,5.24179,5.24339,19000000.0
2009-07-21 20:47:00,5.24394,5.24452,5.24196,5.2429,12000000.0
2009-07-21 20:48:00,5.24216,5.24273,5.24114,5.24225,9000000.0
2009-07-21 20:49:00,5.24112,5.24191,5.23961,5.24167,19000000.0
2009-07-21 20:50:00,5.24129,5.24151,5.23855,5.23986,15000000.0
2009-07-21 20:51:00,5.23897,5.24077,5.23897,5.24003,9000000.0
2009-07-21 20:52:00,5.23975,5.24065,5.23915,5.23961,11000000.0
2009-07-21 20:53:00,5.24044,5.24044,5.23814,5.23975,15000000.0
2009-07-21 20:54:00,5.23894,5.23955,5.23844,5.23908,12000000.0
2009-07-21 20:55:00,5.23928,5.24042,5.23874,5.23956,18000000.0
2009-07-21 20:56:00,5.23872,5.24089,5.2381,5.2381,12000000.0
2009-07-21 20:57:00,5.23968,5.23974,5.23832,5.23901,13000000.0
2009-07-21 20:58:00,5.23941,5.24088,5.23938,5.24088,11000000.0
2009-07-21 20:59:00,5.23914,5.2403,5.23898,5.24029,11000000.0
2009-07-21 21:00:00,5.23935,5.24033,5.23881,5.24015,17000000.0
2009-07-21 21:01:00,5.24016,5.24053,5.23916,5.24044,10000000.0
2009-07-21 21:02:00,5.23979,5.24046,5.23894,5.24046,8000000.0
2009-07-21 21:03:00,5.23971,5.2407,5.23962,5.24006,19000000.0
2009-07-21 21:04:00,5.23856,5.24008,5.23856,5.23903,18000000.0
2009-07-21 21:05:00,5.23995,5.24125,5.23926,5.24018,14000000.0
2009-07-21 21:06:00,5.24055,5.24154,5.2394,5.24091,12000000.0
2009-07-21 21:07:00,5.24084,5.24153,5.23991,5.24133,10000000.0
2009-07-21 21:08:00,5.24045,5.24146,5.2399,5.24146,14000000.0
2009-07-21 21:09:00,5.24053,5.24222,5.24039,5.24108,16000000.0
2009-07-21 21:10:00,5.2416,5.24168,5.24032,5.24128,15000000.0
2009-07-21 21:11:00,5.24162,5.24162,5.24039,5.24121,13000000.0
2009-07-21 21:12:00,5.23973,5.2412,5.23963,5.2412,10000000.0
2009-07-21 21:13:00,5.24102,5.2412,5.23894,5.24071,14000000.0
2009-07-21 21:14:00,5.24033,5.24033,5.23908,5.24011,10000000.0
2009-07-21 21:15:00,5.23966,5.24063,5.23931,5.24014,15000000.0
2009-07-21 21:16:00,5.23911,5.2409,5.23896,5.2404,11000000.0
2009-07-21 21:17:00,5.23906,5.24041,5.23906,5.23988,13000000.0
2009-07-21 21:18:00,5.24113,5.24132,5.23925,5.24094,17000000.0
2009-07-21 21:19:00,5.23892,5.24026,5.23892,5.24019,12000000.0
2009-07-21 21:20:00,5.24027,5.24108,5.23918,5.24001,14000000.0
2009-07-21 21:21:00,5.2402,5.24102,5.23917,5.24093,11000000.0
2009-07-21 21:22:00,5.23991,5.24055,5.23929,5.24055,9000000.0
2009-07-21 21:23:00,5.24041,5.24117,5.2396,5.24085,7000000.0
2009-07-21 21:24:00,5.24043,5.24101,5.23904,5.24101,11000000.0
2009-07-21 21:25:00,5.24101,5.2417,5.23974,5.2417,7000000.0
2009-07-21 21:26:00,5.24165,5.24165,5.23983,5.23983,13000000.0
2009-07-21 21:27:00,5.24022,5.24129,5.23973,5.24062,11000000.0
2009-07-21 21:28:00,5.24033,5.24109,5.23906,5.24105,15000000.0
2009-07-21 21:29:00,5.23978,5.24095,5.23916,5.24092,12000000.0
2009-07-21 21:30:00,5.24067,5.24081,5.23995,5.24012,10000000.0
2009-07-21 21:31:00,5.24126,5.24156,5.2403,5.2412,10000000.0
2009-07-21 21:32:00,5.24148,5.24173,5.23994,5.24152,12000000.0
2009-07-21 21:33:00,5.24165,5.24256,5.2406,5.24227,19000000.0
2009-07-21 21:34:00,5.24195,5.24273,5.24133,5.24259,8000000.0
2009-07-21 21:35:00,5.24277,5.24298,5.24109,5.24298,20000000.0
2009-07-21 21:36:00,5.24297,5.24297,5.24168,5.24266,19000000.0
2009-07-21 21:37:00,5.24268,5.24298,5.24129,5.24129,19000000.0
2009-07-21 21:38:00,5.24224,5.24303,5.24171,5.24279,13000000.0
2009-07-21 21:39:00,5.24348,5.24348,5.24136,5.24282,17000000.0
2009-07-21 21:40:00,5.24241,5.24272,5.24112,5.24142,7000000.0
2009-07-21 21:41:00,5.24101,5.24168,5.23962,5.24091,11000000.0
2009-07-21 21:42:00,5.24099,5.24099,5.23868,5.24028,18000000.0
2009-07-21 21:43:00,5.24047,5.24086,5.23895,5.24074,13000000.0
2009-07-21 21:44:00,5.24054,5.24054,5.23875,5.23944,16000000.0
2009-07-21 21:45:00,5.23942,5.23986,5.23887,5.23952,11000000.0
2009-07-21 21:46:00,5.23927,5.23987,5.238,5.23931,13000000.0
2009-07-21 21:47:00,5.23946,5.23961,5.23799,5.2396,13000000.0
2009-07-21 21:48:00,5.23876,5.23972,5.23786,5.23881,17000000.0
2009-07-21 21:49:00,5.23933,5.23934,5.23796,5.23896,8000000.0
2009-07-21 21:50:00,5.23905,5.23905,5.23751,5.23833,11000000.0
2009-07-21 21:51:00,5.23831,5.23878,5.23786,5.23827,13000000.0
2009-07-21 21:52:00,5.23863,5.23888,5.23657,5.23831,13000000.0
2009-07-21 21:53:00,5.23869,5.23901,5.23783,5.23901,14000000.0
2009-07-21 21:54:00,5.23853,5.2395,5.2382,5.23879,11000000.0
2009-07-21 21:55:00,5.23898,5.23911,5.23711,5.2384,17000000.0
2009-07-21 21:56:00,5.23804,5.23837,5.237,5.23812,12000000.0
2009-07-21 21:57:00,5.23809,5.23896,5.23722,5.23837,16000000.0
2009-07-21 21:58:00,5.23956,5.23956,5.23763,5.23852,9000000.0
2009-07-21 21:59:00,5.23798,5.23911,5.23718,5.23814,18000000.0
2009-07-21 22:00:00,5.23688,5.23963,5.23688,5.23941,13000000.0
2009-07-21 22:01:00,5.23877,5.23877,5.23758,5.23805,11000000.0
2009-07-21 22:02:00,5.23928,5.23963,5.23776,5.23863,17000000.0
2009-07-21 22:03:00,5.23786,5.2384,5.23617,5.23788,23000000.0
2009-07-21 22:04:00,5.23703,5.23703,5.23575,5.23683,15000000.0
2009-07-21 22:05:00,5.23578,5.23692,5.23535,5.23671,14000000.0
2009-07-21 22:06:00,5.23612,5.23706,5.23543,5.23543,15000000.0
2009-07-21 22:07:00,5.23665,5.23694,5.236,5.23653,9000000.0
2009-07-21 22:08:00,5.23681,5.23714,5.23548,5.23664,18000000.0
2009-07-21 22:09:00,5.237,5.237,5.23626,5.23692,11000000.0
2009-07-21 22:10:00,5.23584,5.23662,5.23525,5.23627,7000000.0
2009-07-21 22:11:00,5.2352,5.23602,5.23485,5.23602,8000000.0
2009-07-21 22:12:00,5.23574,5.23594,5.23456,5.23544,16000000.0
2009-07-21 22:13:00,5.2355,5.23569,5.23414,5.23562,24000000.0
2009-07-21 22:14:00,5.23378,5.23469,5.23353,5.23366,9000000.0
2009-07-21 22:15:00,5.23377,5.23379,5.23194,5.23236,10000000.0
2009-07-21 22:16:00,5.23227,5.23288,5.23149,5.23219,13000000.0
2009-07-21 22:17:00,5.23303,5.23371,5.23167,5.23319,20000000.0
2009-07-21 22:18:00,5.23329,5.23341,5.23141,5.23141,11000000.0
2009-07-21 22:19:00,5.23227,5.23227,5.23031,5.23071,15000000.0
2009-07-21 22:20:00,5.23104,5.23233,5.23033,5.23233,16000000.0
2009-07-21 22:21:00,5.23234,5.2331,5.23095,5.23206,12000000.0
2009-07-21 22:22:00,5.23221,5.23291,5.23127,5.23208,14000000.0
2009-07-21 22:23:00,5.23373,5.23387,5.23137,5.2333,11000000.0
2009-07-21 22:24:00,5.23389,5.23446,5.23204,5.2326,16000000.0
2009-07-21 22:25:00,5.23165,5.23378,5.23165,5.23254,14000000.0
2009-07-21 22:26:00,5.23335,5.23366,5.23175,5.23233,10000000.0
2009-07-21 22:27:00,5.23337,5.23357,5.23225,5.23251,14000000.0
2009-07-21 22:28:00,5.23312,5.23312,5.23157,5.2328,12000000.0
2009-07-21 22:29:00,5.23225,5.23299,5.23132,5.23132,13000000.0
2009-07-21 22:30:00,5.23275,5.23394,5.23127,5.23394,8000000.0
2009-07-21 22:31:00,5.23369,5.23389,5.23177,5.23389,11000000.0
2009-07-21 22:32:00,5.23462,5.2365,5.23303,5.23583,20000000.0
2009-07-21 22:33:00,5.23761,5.23761,5.23498,5.2359,11000000.0
2009-07-21 22:34:00,5.23545,5.2356,5.23332,5.2356,10000000.0
2009-07-21 22:35:00,5.23491,5.23563,5.23349,5.23402,13000000.0
2009-07-21 22:36:00,5.23531,5.23546,5.2334,5.23475,9000000.0
2009-07-21 22:37:00,5.23485,5.23485,5.23294,5.23435,13000000.0
2009-07-21 22:38:00,5.23462,5.23501,5.2341,5.23464,9000000.0
2009-07-21 22:39:00,5.23364,5.23402,5.23233,5.23351,12000000.0
2009-07-21 22:40:00,5.23436,5.23436,5.23295,5.23374,9000000.0
2009-07-21 22:41:00,5.2329,5.23367,5.23143,5.23149,14000000.0
2009-07-21 22:42:00,5.23244,5.23244,5.23029,5.23059,13000000.0
2009-07-21 22:43:00,5.23181,5.23211,5.23007,5.23128,12000000.0
2009-07-21 22:44:00,5.23102,5.23162,5.22923,5.22923,15000000.0
2009-07-21 22:45:00,5.23034,5.23297,5.22948,5.23171,13000000.0
2009-07-21 22:46:00,5.23134,5.23146,5.22911,5.23128,14000000.0
2009-07-21 22:47:00,5.23017,5.23111,5.22861,5.22913,15000000.0
2009-07-21 22:48:00,5.2289,5.23043,5.22848,5.22925,13000000.0
2009-07-21 22:49:00,5.22917,5.2299,5.22843,5.22938,13000000.0
2009-07-21 22:50:00,5.22695,5.22814,5.22517,5.22719,15000000.0
2009-07-21 22:51:00,5.22758,5.22959,5.22668,5.22799,14000000.0
2009-07-21 22:52:00,5.22784,5.22833,5.22675,5.22709,9000000.0
2009-07-21 22:53:00,5.22687,5.22691,5.22561,5.22599,15000000.0
2009-07-21 22:54:00,5.22669,5.22781,5.22639,5.22639,17000000.0
2009-07-21 22:55:00,5.22782,5.22793,5.22615,5.22755,16000000.0
2009-07-21 22:56:00,5.22826,5.22826,5.22691,5.22766,13000000.0
2009-07-21 22:57:00,5.22735,5.22953,5.22703,5.22953,8000000.0
2009-07-21 22:58:00,5.22827,5.22879,5.22756,5.22798,8000000.0
2009-07-21 22:59:00,5.22816,5.22886,5.22655,5.22771,19000000.0
2009-07-21 23:00:00,5.22697,5.22903,5.22697,5.22834,10000000.0
2009-07-21 23:01:00,5.22898,5.22898,5.22751,5.22751,7000000.0
2009-07-21 23:02:00,5.22863,5.2289,5.22737,5.2285,15000000.0
2009-07-21 23:03:00,5.22894,5.22951,5.22765,5.22951,17000000.0
2009-07-21 23:04:00,5.23001,5.23133,5.22822,5.23057,19000000.0
2009-07-21 23:05:00,5.23031,5.23092,5.22937,5.23083,9000000.0
2009-07-21 23:06:00,5.23124,5.23124,5.22954,5.23072,12000000.0
2009-07-21 23:07:00,5.23048,5.23096,5.2304,5.2304,14000000.0
2009-07-21 23:08:00,5.23079,5.23079,5.22908,5.22998,16000000.0
2009-07-21 23:09:00,5.22976,5.22976,5.22808,5.22967,9000000.0
2009-07-21 23:10:00,5.2304,5.2304,5.22917,5.23026,12000000.0
2009-07-21 23:11:00,5.23009,5.23109,5.23009,5.23109,14000000.0
2009-07-21 23:12:00,5.23114,5.23114,5.22968,5.22968,7000000.0
2009-07-21 23:13:00,5.23152,5.23245,5.23066,5.23166,14000000.0
2009-07-21 23:14:00,5.23233,5.23281,5.23136,5.232,19000000.0
2009-07-21 23:15:00,5.23169,5.23282,5.23085,5.2325,13000000.0
2009-07-21 23:16:00,5.23148,5.23233,5.23092,5.23156,15000000.0
2009-07-21 23:17:00,5.23099,5.2316,5.23003,5.2305,11000000.0
2009-07-21 23:18:00,5.2304,5.23099,5.22942,5.23099,12000000.0
2009-07-21 23:19:00,5.23143,5.23143,5.22944,5.23043,14000000.0
2009-07-21 23:20:00,5.23037,5.23225,5.22994,5.23225,19000000.0
2009-07-21 23:21:00,5.23177,5.23186,5.23087,5.23186,7000000.0
2009-07-21 23:22:00,5.23113,5.23257,5.23086,5.23257,15000000.0
2009-07-21 23:23:00,5.23322,5.23355,5.23173,5.23355,11000000.0
2009-07-21 23:24:00,5.23211,5.23344,5.23211,5.23277,14000000.0
2009-07-21 23:25:00,5.23183,5.233,5.23146,5.23258,11000000.0
2009-07-21 23:26:00,5.2334,5.23367,5.23195,5.23329,14000000.0
2009-07-21 23:27:00,5.2321,5.23305,5.23195,5.23277,11000000.0
2009-07-21 23:28:00,5.23227,5.2333,5.23172,5.2333,12000000.0
2009-07-21 23:29:00,5.23298,5.23347,5.23229,5.23298,16000000.0
2009-07-21 23:30:00,5.23378,5.23378,5.2325,5.23341,20000000.0
2009-07-21 23:31:00,5.23354,5.23424,5.23218,5.23218,11000000.0
2009-07-21 23:32:00,5.2329,5.2329,5.23094,5.23284,16000000.0
2009-07-21 23:33:00,5.2323,5.23233,5.23092,5.23103,12000000.0
2009-07-21 23:34:00,5.23285,5.23326,5.2317,5.2328,13000000.0
2009-07-21 23:35:00,5.23097,5.23304,5.23097,5.23304,9000000.0
2009-07-21 23:36:00,5.23097,5.23221,5.22926,5.23161,9000000.0
2009-07-21 23:37:00,5.23171,5.23177,5.23065,5.23169,14000000.0
2009-07-21 23:38:00,5.23099,5.23167,5.23062,5.23167,13000000.0
2009-07-21 23:39:00,5.2302,5.23123,5.22836,5.2302,17000000.0
2009-07-21 23:40:00,5.22952,5.23047,5.22808,5.23017,12000000.0
2009-07-21 23:41:00,5.23026,5.2303,5.22808,5.2303,17000000.0
2009-07-21 23:42:00,5.22942,5.22983,5.22832,5.22913,22000000.0
2009-07-21 23:43:00,5.22958,5.23029,5.22958,5.23029,15000000.0
2009-07-21 23:44:00,5.2296,5.22986,5.22868,5.22986,14000000.0
2009-07-21 23:45:00,5.22985,5.22985,5.22965,5.22985,20000000.0
2009-07-21 23:46:00,5.22941,5.23007,5.22931,5.2299,14000000.0
2009-07-21 23:47:00,5.23027,5.23027,5.22841,5.22924,10000000.0
2009-07-21 23:48:00,5.22966,5.23039,5.2286,5.23039,18000000.0
2009-07-21 23:49:00,5.22978,5.23027,5.22969,5.23001,14000000.0
2009-07-21 23:50:00,5.22978,5.23096,5.22961,5.23096,13000000.0
2009-07-21 23:51:00,5.23091,5.23164,5.23018,5.23086,8000000.0
2009-07-21 23:52:00,5.23132,5.23221,5.23089,5.23121,16000000.0
2009-07-21 23:53:00,5.23205,5.23246,5.23051,5.23246,18000000.0
2009-07-21 23:54:00,5.23249,5.23305,5.23245,5.23282,12000000.0
2009-07-21 23:55:00,5.23182,5.23312,5.23133,5.23195,19000000.0
2009-07-21 23:56:00,5.2313,5.23293,5.23121,5.23216,14000000.0
2009-07-21 23:57:00,5.23221,5.23304,5.23164,5.23232,16000000.0
2009-07-21 23:58:00,5.23217,5.23258,5.23149,5.23228,13000000.0
2009-07-21 23:59:00,5.23243,5.23287,5.23201,5.23287,14000000.0
2009-07-22 00:00:00,5.23302,5.23302,5.23018,5.23056,17000000.0
2009-07-22 00:01:00,5.23114,5.23284,5.23082,5.2318,12000000.0
2009-07-22 00:02:00,5.23155,5.23218,5.23124,5.23218,15000000.0
2009-07-22 00:03:00,5.23149,5.23217,5.23028,5.23084,14000000.0
2009-07-22 00:04:00,5.23121,5.23169,5.23013,5.23083,12000000.0
2009-07-22 00:05:00,5.23104,5.23155,5.23086,5.23143,12000000.0
2009-07-22 00:06:00,5.23053,5.23122,5.22936,5.23053,12000000.0
2009-07-22 00:07:00,5.2301,5.23128,5.22991,5.23063,11000000.0
2009-07-22 00:08:00,5.23121,5.23151,5.23012,5.23139,15000000.0
2009-07-22 00:09:00,5.23109,5.23217,5.23048,5.23175,12000000.0
2009-07-22 00:10:00,5.23159,5.23223,5.23091,5.23091,19000000.0
2009-07-22 00:11:00,5.23115,5.23193,5.23115,5.23154,8000000.0
2009-07-22 00:12:00,5.23264,5.23264,5.23075,5.23075,9000000.0
2009-07-22 00:13:00,5.23111,5.23247,5.23111,5.23225,13000000.0
2009-07-22 00:14:00,5.23177,5.23247,5.23173,5.23197,14000000.0
2009-07-22 00:15:00,5.23191,5.23255,5.23119,5.23225,12000000.0
2009-07-22 00:16:00,5.23268,5.23269,5.23211,5.23269,12000000.0
2009-07-22 00:17:00,5.23288,5.23295,5.23275,5.23288,10000000.0
2009-07-22 00:18:00,5.23224,5.23235,5.22996,5.23101,19000000.0
2009-07-22 00:19:00,5.23067,5.23124,5.22933,5.22976,12000000.0
2009-07-22 00:20:00,5.23054,5.23066,5.2294,5.23047,11000000.0
2009-07-22 00:21:00,5.23073,5.23156,5.2294,5.23138,14000000.0
2009-07-22 00:22:00,5.23161,5.23212,5.22988,5.23133,13000000.0
2009-07-22 00:23:00,5.23167,5.23236,5.23034,5.23034,13000000.0
2009-07-22 00:24:00,5.23109,5.23187,5.23082,5.23187,9000000.0
2009-07-22 00:25:00,5.23201,5.23201,5.23037,5.23168,13000000.0
2009-07-22 00:26:00,5.23096,5.2316,5.23018,5.23078,14000000.0
2009-07-22 00:27:00,5.22985,5.23065,5.22899,5.23019,15000000.0
2009-07-22 00:28:00,5.23076,5.23081,5.23017,5.23081,7000000.0
2009-07-22 00:29:00,5.2309,5.2309,5.22936,5.23004,17000000.0
2009-07-22 00:30:00,5.23068,5.23076,5.23019,5.23044,9000000.0
2009-07-22 00:31:00,5.22987,5.23127,5.22964,5.23023,13000000.0
2009-07-22 00:32:00,5.23088,5.23088,5.22988,5.23062,8000000.0
2009-07-22 00:33:00,5.23043,5.23099,5.2301,5.23043,19000000.0
2009-07-22 00:34:00,5.23033,5.23093,5.23026,5.23093,15000000.0
2009-07-22 00:35:00,5.23012,5.23131,5.22998,5.2309,12000000.0
2009-07-22 00:36:00,5.2299,5.23145,5.2299,5.23145,15000000.0
2009-07-22 00:37:00,5.23072,5.23153,5.23028,5.23153,15000000.0
2009-07-22 00:38:00,5.23111,5.23163,5.23111,5.23132,18000000.0
2009-07-22 00:39:00,5.23105,5.23125,5.23105,5.23118,20000000.0
2009-07-22 00:40:00,5.23125,5.23125,5.23105,5.23105,10000000.0
2009-07-22 00:41:00,5.23029,5.23136,5.23017,5.23099,9000000.0
2009-07-22 00:42:00,5.22996,5.2314,5.22993,5.23138,16000000.0
2009-07-22 00:43:00,5.23083,5.23145,5.23082,5.23125,16000000.0
2009-07-22 00:44:00,5.2307,5.23135,5.2307,5.23097,10000000.0
2009-07-22 00:45:00,5.23095,5.23165,5.23038,5.23165,16000000.0
2009-07-22 00:46:00,5.23146,5.23154,5.23027,5.23069,12000000.0
2009-07-22 00:47:00,5.23104,5.23127,5.23022,5.2309,8000000.0
2009-07-22 00:48:00,5.23055,5.2314,5.23011,5.2314,16000000.0
2009-07-22 00:49:00,5.23124,5.23124,5.23055,5.23076,11000000.0
2009-07-22 00:50:00,5.23127,5.23146,5.23006,5.23096,9000000.0
2009-07-22 00:51:00,5.23102,5.23102,5.22997,5.23023,9000000.0
2009-07-22 00:52:00,5.23065,5.23148,5.23065,5.23148,18000000.0
2009-07-22 00:53:00,5.23063,5.23148,5.22996,5.23066,12000000.0
2009-07-22 00:54:00,5.23152,5.23152,5.23093,5.23138,12000000.0
2009-07-22 00:55:00,5.23089,5.23163,5.23076,5.23144,11000000.0
2009-07-22 00:56:00,5.231,5.23143,5.23048,5.23098,14000000.0
2009-07-22 00:57:00,5.23071,5.23124,5.23071,5.23076,15000000.0
2009-07-22 00:58:00,5.23085,5.23085,5.23065,5.23065,9000000.0
2009-07-22 00:59:00,5.23148,5.23163,5.23044,5.23093,17000000.0
2009-07-22 01:00:00,5.23142,5.23188,5.23047,5.23048,12000000.0
2009-07-22 01:01:00,5.23129,5.23156,5.23052,5.23116,15000000.0
2009-07-22 01:02:00,5.23187,5.23192,5.23169,5.23187,10000000.0
2009-07-22 01:03:00,5.23193,5.23207,5.23062,5.23205,13000000.0
2009-07-22 01:04:00,5.23126,5.23208,5.23032,5.23153,13000000.0
2009-07-22 01:05:00,5.23162,5.23215,5.2307,5.23184,13000000.0
2009-07-22 01:06:00,5.23186,5.23294,5.23104,5.2323,12000000.0
2009-07-22 01:07:00,5.23253,5.23287,5.23165,5.23233,13000000.0
2009-07-22 01:08:00,5.23089,5.23214,5.23089,5.23214,15000000.0
2009-07-22 01:09:00,5.23195,5.23201,5.2314,5.2314,17000000.0
2009-07-22 01:10:00,5.23138,5.23199,5.23126,5.23199,10000000.0
2009-07-22 01:11:00,5.23226,5.2325,5.23058,5.23058,11000000.0
2009-07-22 01:12:00,5.23112,5.23193,5.23052,5.23096,10000000.0
2009-07-22 01:13:00,5.23094,5.23175,5.23043,5.23124,11000000.0
2009-07-22 01:14:00,5.23083,5.23182,5.23049,5.23182,13000000.0
2009-07-22 01:15:00,5.23123,5.2317,5.23018,5.2317,9000000.0
2009-07-22 01:16:00,5.23094,5.23158,5.2309,5.2309,12000000.0
2009-07-22 01:17:00,5.23065,5.23169,5.23054,5.23169,11000000.0
2009-07-22 01:18:00,5.23094,5.23209,5.23093,5.23209,12000000.0
2009-07-22 01:19:00,5.23133,5.23199,5.23009,5.23061,19000000.0
2009-07-22 01:20:00,5.23065,5.23198,5.23012,5.2316,11000000.0
2009-07-22 01:21:00,5.23167,5.23264,5.2313,5.23176,12000000.0
2009-07-22 01:22:00,5.23233,5.23233,5.23142,5.23232,9000000.0
2009-07-22 01:23:00,5.23259,5.23313,5.23132,5.2323,13000000.0
2009-07-22 01:24:00,5.23291,5.23331,5.23147,5.23331,14000000.0
2009-07-22 01:25:00,5.23205,5.23294,5.23196,5.23196,11000000.0
2009-07-22 01:26:00,5.23355,5.23355,5.23335,5.23348,10000000.0
2009-07-22 01:27:00,5.2335,5.23426,5.2335,5.23384,17000000.0
2009-07-22 01:28:00,5.23454,5.23454,5.23303,5.23323,13000000.0
2009-07-22 01:29:00,5.23378,5.23463,5.23352,5.23451,19000000.0
2009-07-22 01:30:00,5.2342,5.23523,5.23367,5.23523,15000000.0
2009-07-22 01:31:00,5.23419,5.23526,5.23329,5.23526,15000000.0
2009-07-22 01:32:00,5.23558,5.2357,5.23549,5.23566,12000000.0
2009-07-22 01:33:00,5.23555,5.23564,5.23537,5.23542,8000000.0
2009-07-22 01:34:00,5.23409,5.23505,5.23323,5.23412,18000000.0
2009-07-22 01:35:00,5.23311,5.23441,5.23311,5.23372,12000000.0
2009-07-22 01:36:00,5.23385,5.23406,5.23383,5.23392,16000000.0
2009-07-22 01:37:00,5.23369,5.23437,5.23295,5.23377,15000000.0
2009-07-22 01:38:00,5.23288,5.23482,5.23243,5.23393,18000000.0
2009-07-22 01:39:00,5.23403,5.23451,5.23325,5.23408,10000000.0
2009-07-22 01:40:00,5.23383,5.23494,5.23311,5.23494,11000000.0
2009-07-22 01:41:00,5.23433,5.23566,5.23368,5.23548,16000000.0
2009-07-22 01:42:00,5.23419,5.2358,5.23419,5.2358,14000000.0
2009-07-22 01:43:00,5.2344,5.23519,5.23365,5.23365,16000000.0
2009-07-22 01:44:00,5.23565,5.23565,5.2343,5.23543,15000000.0
2009-07-22 01:45:00,5.23511,5.23586,5.23385,5.23537,16000000.0
2009-07-22 01:46:00,5.23518,5.23549,5.23511,5.23533,9000000.0
2009-07-22 01:47:00,5.23574,5.23574,5.2342,5.2357,17000000.0
2009-07-22 01:48:00,5.23678,5.23748,5.23519,5.23748,16000000.0
2009-07-22 01:49:00,5.23642,5.23727,5.23602,5.23722,10000000.0
2009-07-22 01:50:00,5.23644,5.23746,5.23639,5.2373,11000000.0
2009-07-22 01:51:00,5.23692,5.23862,5.2363,5.23817,12000000.0
2009-07-22 01:52:00,5.23798,5.23847,5.23677,5.23677,12000000.0
2009-07-22 01:53:00,5.2378,5.2378,5.23626,5.23752,18000000.0
2009-07-22 01:54:00,5.23755,5.23776,5.23701,5.23776,14000000.0
2009-07-22 01:55:00,5.23619,5.23691,5.23618,5.2368,18000000.0
2009-07-22 01:56:00,5.23697,5.23792,5.23651,5.23792,8000000.0
2009-07-22 01:57:00,5.23694,5.23741,5.23547,5.23696,13000000.0
2009-07-22 01:58:00,5.23678,5.238,5.23663,5.238,11000000.0
2009-07-22 01:59:00,5.2383,5.23867,5.2373,5.2385,11000000.0
2009-07-22 02:00:00,5.23881,5.23917,5.23832,5.23905,16000000.0
2009-07-22 02:01:00,5.23945,5.24049,5.23878,5.24012,21000000.0
2009-07-22 02:02:00,5.23972,5.24077,5.23943,5.24075,10000000.0
2009-07-22 02:03:00,5.24007,5.24041,5.23947,5.24024,8000000.0
2009-07-22 02:04:00,5.23915,5.24015,5.23826,5.24015,14000000.0
2009-07-22 02:05:00,5.23995,5.24128,5.2394,5.24052,14000000.0
2009-07-22 02:06:00,5.24111,5.24156,5.23981,5.24156,15000000.0
2009-07-22 02:07:00,5.23981,5.24087,5.23981,5.24087,10000000.0
2009-07-22 02:08:00,5.23976,5.24071,5.23917,5.24071,16000000.0
2009-07-22 02:09:00,5.2394,5.23998,5.23774,5.23982,18000000.0
2009-07-22 02:10:00,5.24006,5.24011,5.23834,5.23959,16000000.0
2009-07-22 02:11:00,5.2389,5.23929,5.23773,5.23921,14000000.0
2009-07-22 02:12:00,5.23945,5.23947,5.23793,5.23831,10000000.0
2009-07-22 02:13:00,5.237,5.23923,5.23699,5.23826,15000000.0
2009-07-22 02:14:00,5.23729,5.23809,5.23664,5.23728,19000000.0
2009-07-22 02:15:00,5.23766,5.23786,5.23642,5.23781,12000000.0
2009-07-22 02:16:00,5.23765,5.23805,5.23621,5.23749,18000000.0
2009-07-22 02:17:00,5.23792,5.23896,5.23716,5.23896,14000000.0
2009-07-22 02:18:00,5.23886,5.23909,5.23669,5.23786,12000000.0
2009-07-22 02:19:00,5.2383,5.24002,5.23753,5.2398,14000000.0
2009-07-22 02:20:00,5.24031,5.24109,5.23989,5.24109,13000000.0
2009-07-22 02:21:00,5.24057,5.24115,5.23923,5.2397,15000000.0
2009-07-22 02:22:00,5.24145,5.24221,5.24065,5.24125,13000000.0
2009-07-22 02:23:00,5.24174,5.24277,5.24068,5.24099,16000000.0
2009-07-22 02:24:00,5.24275,5.24275,5.24106,5.24225,17000000.0
2009-07-22 02:25:00,5.24175,5.24234,5.2412,5.24234,10000000.0
2009-07-22 02:26:00,5.24137,5.2438,5.24137,5.24363,13000000.0
2009-07-22 02:27:00,5.24295,5.24331,5.24158,5.24158,7000000.0
2009-07-22 02:28:00,5.2425,5.2425,5.24139,5.2423,9000000.0
2009-07-22 02:29:00,5.24204,5.2431,5.24162,5.24295,20000000.0
2009-07-22 02:30:00,5.24188,5.24332,5.24188,5.24254,11000000.0
2009-07-22 02:31:00,5.24284,5.24311,5.24186,5.24311,9000000.0
2009-07-22 02:32:00,5.24248,5.24318,5.24187,5.24318,13000000.0
2009-07-22 02:33:00,5.24257,5.24283,5.24152,5.24283,14000000.0
2009-07-22 02:34:00,5.2426,5.24331,5.24158,5.24213,17000000.0
2009-07-22 02:35:00,5.24327,5.24446,5.24235,5.24446,15000000.0
2009-07-22 02:36:00,5.2438,5.24475,5.24277,5.24475,14000000.0
2009-07-22 02:37:00,5.2438,5.2438,5.24125,5.24329,13000000.0
2009-07-22 02:38:00,5.24215,5.24274,5.24141,5.24141,14000000.0
2009-07-22 02:39:00,5.24284,5.2436,5.24152,5.243,15000000.0
2009-07-22 02:40:00,5.24217,5.24379,5.24198,5.24379,12000000.0
2009-07-22 02:41:00,5.24279,5.24331,5.24239,5.2429,13000000.0
2009-07-22 02:42:00,5.24294,5.24346,5.24251,5.24306,16000000.0
2009-07-22 02:43:00,5.2436,5.24441,5.24312,5.24435,18000000.0
2009-07-22 02:44:00,5.24388,5.24396,5.24258,5.24312,10000000.0
2009-07-22 02:45:00,5.24265,5.24412,5.24265,5.24383,14000000.0
2009-07-22 02:46:00,5.24354,5.24375,5.24202,5.24281,18000000.0
2009-07-22 02:47:00,5.24166,5.24352,5.24157,5.24322,17000000.0
2009-07-22 02:48:00,5.242,5.24282,5.24145,5.24279,7000000.0
2009-07-22 02:49:00,5.24284,5.24343,5.24236,5.24297,13000000.0
2009-07-22 02:50:00,5.24265,5.24271,5.24013,5.242,14000000.0
2009-07-22 02:51:00,5.24262,5.24262,5.24041,5.2417,15000000.0
2009-07-22 02:52:00,5.24061,5.2416,5.2396,5.24053,15000000.0
2009-07-22 02:53:00,5.2409,5.2414,5.23961,5.24043,9000000.0
2009-07-22 02:54:00,5.24113,5.24113,5.23839,5.24006,13000000.0
2009-07-22 02:55:00,5.23972,5.23996,5.23849,5.23994,11000000.0
2009-07-22 02:56:00,5.24007,5.24123,5.2396,5.24078,18000000.0
2009-07-22 02:57:00,5.24074,5.24219,5.24039,5.24094,13000000.0
2009-07-22 02:58:00,5.2423,5.24244,5.24131,5.24211,9000000.0
2009-07-22 02:59:00,5.24192,5.24297,5.24182,5.24182,14000000.0
2009-07-22 03:00:00,5.24235,5.24368,5.24204,5.24368,11000000.0
2009-07-22 03:01:00,5.24353,5.24364,5.24235,5.24281,11000000.0
2009-07-22 03:02:00,5.24182,5.24347,5.2413,5.2413,11000000.0
2009-07-22 03:03:00,5.24258,5.24313,5.24034,5.2424,23000000.0
2009-07-22 03:04:00,5.24278,5.24278,5.24068,5.24216,11000000.0
2009-07-22 03:05:00,5.24274,5.24298,5.24265,5.24265,17000000.0
2009-07-22 03:06:00,5.24176,5.24235,5.24087,5.24136,9000000.0
2009-07-22 03:07:00,5.24172,5.24296,5.24172,5.24203,15000000.0
2009-07-22 03:08:00,5.24307,5.2467,5.2429,5.2467,12000000.0
2009-07-22 03:09:00,5.24717,5.24755,5.24622,5.24723,15000000.0
2009-07-22 03:10:00,5.2477,5.2477,5.24497,5.24636,19000000.0
2009-07-22 03:11:00,5.24667,5.24705,5.24515,5.24662,15000000.0
2009-07-22 03:12:00,5.24588,5.24719,5.24528,5.24678,18000000.0
2009-07-22 03:13:00,5.24706,5.24726,5.24568,5.24726,18000000.0
2009-07-22 03:14:00,5.24763,5.24781,5.24564,5.24582,10000000.0
2009-07-22 03:15:00,5.24643,5.24643,5.24414,5.2443,7000000.0
2009-07-22 03:16:00,5.24395,5.24554,5.24369,5.24554,8000000.0
2009-07-22 03:17:00,5.24496,5.2458,5.24448,5.2458,10000000.0
2009-07-22 03:18:00,5.24566,5.24566,5.24358,5.245,15000000.0
2009-07-22 03:19:00,5.24528,5.24539,5.24345,5.24345,10000000.0
2009-07-22 03:20:00,5.24316,5.24508,5.24316,5.24492,16000000.0
2009-07-22 03:21:00,5.24504,5.24504,5.24349,5.24403,11000000.0
2009-07-22 03:22:00,5.24479,5.24479,5.24316,5.24437,10000000.0
2009-07-22 03:23:00,5.24302,5.24442,5.24302,5.24442,12000000.0
2009-07-22 03:24:00,5.24339,5.24492,5.24339,5.24492,13000000.0
2009-07-22 03:25:00,5.24479,5.24506,5.24386,5.24444,11000000.0
2009-07-22 03:26:00,5.24404,5.2444,5.24266,5.24435,13000000.0
2009-07-22 03:27:00,5.24421,5.24426,5.24295,5.2434,14000000.0
2009-07-22 03:28:00,5.24408,5.24465,5.24308,5.2439,18000000.0
2009-07-22 03:29:00,5.24445,5.24459,5.24282,5.24459,15000000.0
2009-07-22 03:30:00,5.2441,5.24487,5.24325,5.24438,10000000.0
2009-07-22 03:31:00,5.24526,5.24529,5.24358,5.24514,13000000.0
2009-07-22 03:32:00,5.24393,5.2449,5.24356,5.24429,16000000.0
2009-07-22 03:33:00,5.2437,5.24532,5.24355,5.24459,13000000.0
2009-07-22 03:34:00,5.24377,5.24565,5.24377,5.24565,16000000.0
2009-07-22 03:35:00,5.24553,5.24556,5.24425,5.24491,10000000.0
2009-07-22 03:36:00,5.2441,5.24435,5.24342,5.24408,11000000.0
2009-07-22 03:37:00,5.24414,5.24414,5.24183,5.24306,13000000.0
2009-07-22 03:38:00,5.24314,5.24321,5.2415,5.24305,13000000.0
2009-07-22 03:39:00,5.24258,5.24325,5.24211,5.24325,13000000.0
2009-07-22 03:40:00,5.24364,5.24364,5.24334,5.24348,12000000.0
2009-07-22 03:41:00,5.2428,5.24347,5.24151,5.24252,16000000.0
2009-07-22 03:42:00,5.24301,5.24343,5.24184,5.24263,21000000.0
2009-07-22 03:43:00,5.24297,5.24317,5.24163,5.24233,18000000.0
2009-07-22 03:44:00,5.24225,5.24266,5.241,5.24232,15000000.0
2009-07-22 03:45:00,5.24292,5.24292,5.2413,5.24164,9000000.0
2009-07-22 03:46:00,5.24101,5.2416,5.24034,5.24119,8000000.0
2009-07-22 03:47:00,5.24106,5.24134,5.24009,5.24126,11000000.0
2009-07-22 03:48:00,5.24111,5.24116,5.23975,5.24026,9000000.0
2009-07-22 03:49:00,5.24094,5.242,5.23985,5.24194,16000000.0
2009-07-22 03:50:00,5.24035,5.24152,5.23945,5.24065,19000000.0
2009-07-22 03:51:00,5.23986,5.24102,5.2397,5.24087,9000000.0
2009-07-22 03:52:00,5.24168,5.24183,5.23996,5.24024,19000000.0
2009-07-22 03:53:00,5.24137,5.24255,5.24085,5.24154,10000000.0
2009-07-22 03:54:00,5.24295,5.2432,5.24154,5.24218,17000000.0
2009-07-22 03:55:00,5.24275,5.24313,5.24131,5.24174,16000000.0
2009-07-22 03:56:00,5.24112,5.24293,5.24112,5.24255,7000000.0
2009-07-22 03:57:00,5.24278,5.24297,5.24262,5.24268,11000000.0
2009-07-22 03:58:00,5.24146,5.24208,5.24044,5.24053,12000000.0
2009-07-22 03:59:00,5.23927,5.2407,5.23922,5.23942,17000000.0
2009-07-22 04:00:00,5.2396,5.24067,5.23914,5.23918,12000000.0
2009-07-22 04:01:00,5.24073,5.24073,5.2387,5.23924,16000000.0
2009-07-22 04:02:00,5.2384,5.23939,5.23817,5.23817,14000000.0
2009-07-22 04:03:00,5.2387,5.23949,5.23746,5.23949,12000000.0
2009-07-22 04:04:00,5.23975,5.24048,5.23886,5.24048,16000000.0
2009-07-22 04:05:00,5.23979,5.24055,5.23979,5.24006,13000000.0
2009-07-22 04:06:00,5.2404,5.24066,5.23941,5.24042,16000000.0
2009-07-22 04:07:00,5.2407,5.2407,5.23898,5.24056,13000000.0
2009-07-22 04:08:00,5.24036,5.24036,5.23835,5.23937,14000000.0
2009-07-22 04:09:00,5.24028,5.24033,5.23858,5.24023,10000000.0
2009-07-22 04:10:00,5.23877,5.24107,5.23877,5.23963,12000000.0
2009-07-22 04:11:00,5.24038,5.24081,5.23951,5.24079,14000000.0
2009-07-22 04:12:00,5.24077,5.24131,5.23932,5.2397,19000000.0
2009-07-22 04:13:00,5.2401,5.24063,5.23964,5.24063,20000000.0
2009-07-22 04:14:00,5.24084,5.24148,5.24003,5.24084,12000000.0
2009-07-22 04:15:00,5.24089,5.24195,5.24059,5.24169,8000000.0
2009-07-22 04:16:00,5.24229,5.24258,5.24083,5.24122,13000000.0
2009-07-22 04:17:00,5.24207,5.24207,5.24029,5.24161,15000000.0
2009-07-22 04:18:00,5.24113,5.24257,5.24113,5.24255,9000000.0
2009-07-22 04:19:00,5.24172,5.24197,5.24033,5.24061,12000000.0
2009-07-22 04:20:00,5.24013,5.24166,5.2398,5.23988,9000000.0
2009-07-22 04:21:00,5.24116,5.24195,5.24017,5.2415,17000000.0
2009-07-22 04:22:00,5.24002,5.24163,5.24002,5.24117,14000000.0
2009-07-22 04:23:00,5.24077,5.24192,5.24077,5.24187,10000000.0
2009-07-22 04:24:00,5.24146,5.24163,5.24052,5.24122,12000000.0
2009-07-22 04:25:00,5.24082,5.24144,5.24025,5.24101,10000000.0
2009-07-22 04:26:00,5.24004,5.24004,5.23946,5.23996,7000000.0
2009-07-22 04:27:00,5.23987,5.24082,5.2395,5.24031,15000000.0
2009-07-22 04:28:00,5.24099,5.24133,5.24014,5.24039,7000000.0
2009-07-22 04:29:00,5.24047,5.24117,5.23956,5.24034,14000000.0
2009-07-22 04:30:00,5.24106,5.2416,5.24044,5.2416,11000000.0
2009-07-22 04:31:00,5.24137,5.24238,5.24045,5.24238,15000000.0
2009-07-22 04:32:00,5.24097,5.24279,5.24097,5.24263,17000000.0
2009-07-22 04:33:00,5.24125,5.24383,5.24125,5.24293,14000000.0
2009-07-22 04:34:00,5.2452,5.24526,5.24379,5.24425,9000000.0
2009-07-22 04:35:00,5.24475,5.24498,5.24348,5.24435,12000000.0
2009-07-22 04:36:00,5.24452,5.24564,5.24344,5.24476,12000000.0
2009-07-22 04:37:00,5.24376,5.24483,5.24335,5.24477,12000000.0
2009-07-22 04:38:00,5.24387,5.24507,5.24387,5.24507,11000000.0
2009-07-22 04:39:00,5.24355,5.24355,5.24307,5.24307,17000000.0
2009-07-22 04:40:00,5.243,5.24337,5.24276,5.24276,9000000.0
2009-07-22 04:41:00,5.2417,5.24361,5.24141,5.24286,10000000.0
2009-07-22 04:42:00,5.24229,5.24271,5.24114,5.24271,8000000.0
2009-07-22 04:43:00,5.24114,5.24283,5.24114,5.24253,18000000.0
2009-07-22 04:44:00,5.24157,5.24254,5.2414,5.24254,9000000.0
2009-07-22 04:45:00,5.24215,5.24215,5.24195,5.24207,9000000.0
2009-07-22 04:46:00,5.24277,5.24282,5.24127,5.24257,16000000.0
2009-07-22 04:47:00,5.2422,5.24259,5.24219,5.24259,12000000.0
2009-07-22 04:48:00,5.24204,5.24275,5.2415,5.24275,10000000.0
2009-07-22 04:49:00,5.2433,5.24445,5.24234,5.24407,16000000.0
2009-07-22 04:50:00,5.24392,5.24431,5.24336,5.24417,16000000.0
2009-07-22 04:51:00,5.24452,5.24557,5.24344,5.24454,20000000.0
2009-07-22 04:52:00,5.24412,5.2444,5.24273,5.2444,13000000.0
2009-07-22 04:53:00,5.24412,5.2445,5.2436,5.24368,11000000.0
2009-07-22 04:54:00,5.24444,5.24444,5.24174,5.24174,11000000.0
2009-07-22 04:55:00,5.2414,5.24207,5.24018,5.24134,12000000.0
2009-07-22 04:56:00,5.24107,5.24163,5.23995,5.24085,16000000.0
2009-07-22 04:57:00,5.24018,5.24196,5.23992,5.24196,7000000.0
2009-07-22 04:58:00,5.24104,5.24156,5.23976,5.2411,13000000.0
2009-07-22 04:59:00,5.23974,5.2409,5.23894,5.23894,17000000.0
2009-07-22 05:00:00,5.23964,5.24104,5.23917,5.24103,10000000.0
2009-07-22 05:01:00,5.24191,5.24191,5.24025,5.24135,13000000.0
2009-07-22 05:02:00,5.2411,5.24121,5.23972,5.24121,18000000.0
2009-07-22 05:03:00,5.24035,5.24073,5.2398,5.24073,9000000.0
2009-07-22 05:04:00,5.24111,5.24111,5.23933,5.24043,12000000.0
2009-07-22 05:05:00,5.24016,5.24023,5.23879,5.23959,10000000.0
2009-07-22 05:06:00,5.23997,5.24112,5.23923,5.24112,20000000.0
2009-07-22 05:07:00,5.24036,5.24151,5.24024,5.24139,10000000.0
2009-07-22 05:08:00,5.24086,5.24107,5.23981,5.24055,17000000.0
2009-07-22 05:09:00,5.24098,5.24169,5.2399,5.24129,15000000.0
2009-07-22 05:10:00,5.24163,5.24165,5.23986,5.24109,10000000.0
2009-07-22 05:11:00,5.24137,5.24137,5.23964,5.24011,16000000.0
2009-07-22 05:12:00,5.24089,5.24144,5.24013,5.24109,7000000.0
2009-07-22 05:13:00,5.24049,5.2413,5.24003,5.24105,12000000.0
2009-07-22 05:14:00,5.24118,5.24122,5.23978,5.24026,14000000.0
2009-07-22 05:15:00,5.24092,5.24107,5.23956,5.23994,16000000.0
2009-07-22 05:16:00,5.24037,5.24087,5.24037,5.24069,15000000.0
2009-07-22 05:17:00,5.23964,5.24075,5.23964,5.24041,10000000.0
2009-07-22 05:18:00,5.24118,5.24118,5.24066,5.24096,13000000.0
2009-07-22 05:19:00,5.24111,5.24222,5.23992,5.24152,13000000.0
2009-07-22 05:20:00,5.24276,5.24276,5.24084,5.24124,20000000.0
2009-07-22 05:21:00,5.24146,5.24274,5.24068,5.24274,9000000.0
2009-07-22 05:22:00,5.24278,5.24286,5.24066,5.24195,17000000.0
2009-07-22 05:23:00,5.24188,5.24293,5.24087,5.2415,14000000.0
2009-07-22 05:24:00,5.24335,5.24406,5.24192,5.24214,19000000.0
2009-07-22 05:25:00,5.24163,5.24312,5.24142,5.24283,13000000.0
2009-07-22 05:26:00,5.24245,5.24298,5.24215,5.24279,13000000.0
2009-07-22 05:27:00,5.24145,5.2425,5.24145,5.24203,13000000.0
2009-07-22 05:28:00,5.24255,5.24255,5.24082,5.24121,10000000.0
2009-07-22 05:29:00,5.24188,5.24215,5.24093,5.24215,17000000.0
2009-07-22 05:30:00,5.24168,5.2418,5.24001,5.2417,21000000.0
2009-07-22 05:31:00,5.24121,5.24126,5.24016,5.24115,13000000.0
2009-07-22 05:32:00,5.23998,5.24189,5.23998,5.24026,16000000.0
2009-07-22 05:33:00,5.24069,5.24123,5.23991,5.2409,13000000.0
2009-07-22 05:34:00,5.23941,5.24113,5.23874,5.24007,13000000.0
2009-07-22 05:35:00,5.23962,5.24042,5.23817,5.23969,14000000.0
2009-07-22 05:36:00,5.23931,5.23981,5.23863,5.23888,18000000.0
2009-07-22 05:37:00,5.23864,5.24019,5.2385,5.23971,12000000.0
2009-07-22 05:38:00,5.23905,5.23942,5.23716,5.23805,13000000.0
2009-07-22 05:39:00,5.23815,5.23866,5.23692,5.23799,21000000.0
2009-07-22 05:40:00,5.23776,5.23878,5.23724,5.23817,14000000.0
2009-07-22 05:41:00,5.23793,5.23879,5.23684,5.23879,13000000.0
2009-07-22 05:42:00,5.23839,5.23921,5.23805,5.23869,8000000.0
2009-07-22 05:43:00,5.23802,5.23923,5.23734,5.23812,13000000.0
2009-07-22 05:44:00,5.23806,5.23882,5.23708,5.23708,13000000.0
2009-07-22 05:45:00,5.23819,5.23893,5.23742,5.23849,24000000.0
2009-07-22 05:46:00,5.23853,5.23855,5.23811,5.23811,14000000.0
2009-07-22 05:47:00,5.23779,5.23854,5.23705,5.23854,11000000.0
2009-07-22 05:48:00,5.23723,5.23787,5.23529,5.23611,18000000.0
2009-07-22 05:49:00,5.23549,5.23739,5.23549,5.23739,10000000.0
2009-07-22 05:50:00,5.23683,5.23841,5.23637,5.23841,10000000.0
2009-07-22 05:51:00,5.23838,5.23882,5.23795,5.23876,11000000.0
2009-07-22 05:52:00,5.23835,5.23937,5.2375,5.23919,19000000.0
2009-07-22 05:53:00,5.23878,5.23998,5.23826,5.23966,15000000.0
2009-07-22 05:54:00,5.23894,5.23921,5.23815,5.23921,7000000.0
2009-07-22 05:55:00,5.23965,5.23981,5.23757,5.23757,12000000.0
2009-07-22 05:56:00,5.23917,5.23973,5.23793,5.23924,16000000.0
2009-07-22 05:57:00,5.23964,5.23974,5.23829,5.23916,11000000.0
2009-07-22 05:58:00,5.23913,5.23964,5.23805,5.23868,22000000.0
2009-07-22 05:59:00,5.23862,5.23986,5.2384,5.23986,9000000.0
2009-07-22 06:00:00,5.23898,5.23968,5.23796,5.23926,17000000.0
2009-07-22 06:01:00,5.23934,5.2398,5.23803,5.23857,18000000.0
2009-07-22 06:02:00,5.23966,5.23966,5.23797,5.23895,18000000.0
2009-07-22 06:03:00,5.23909,5.2397,5.23829,5.23871,16000000.0
2009-07-22 06:04:00,5.23956,5.23956,5.23895,5.23895,8000000.0
2009-07-22 06:05:00,5.23901,5.24077,5.23876,5.24077,10000000.0
2009-07-22 06:06:00,5.24049,5.2412,5.23916,5.2403,27000000.0
2009-07-22 06:07:00,5.24047,5.24053,5.23903,5.23994,17000000.0
2009-07-22 06:08:00,5.24048,5.24048,5.23859,5.24014,14000000.0
2009-07-22 06:09:00,5.23926,5.24014,5.2382,5.23871,13000000.0
2009-07-22 06:10:00,5.24038,5.24052,5.23835,5.24014,14000000.0
2009-07-22 06:11:00,5.23959,5.24003,5.23841,5.23959,16000000.0
2009-07-22 06:12:00,5.23979,5.24025,5.23863,5.24003,17000000.0
2009-07-22 06:13:00,5.23943,5.24032,5.23875,5.23992,14000000.0
2009-07-22 06:14:00,5.2377,5.23909,5.23683,5.23886,12000000.0
2009-07-22 06:15:00,5.2383,5.23946,5.23773,5.23825,13000000.0
2009-07-22 06:16:00,5.23703,5.23857,5.23693,5.23693,14000000.0
2009-07-22 06:17:00,5.238,5.23902,5.2379,5.23862,11000000.0
2009-07-22 06:18:00,5.23828,5.23937,5.23767,5.23904,12000000.0
2009-07-22 06:19:00,5.2387,5.2397,5.23773,5.23931,19000000.0
2009-07-22 06:20:00,5.23899,5.23955,5.23819,5.23894,11000000.0
2009-07-22 06:21:00,5.23967,5.24019,5.23862,5.24002,9000000.0
2009-07-22 06:22:00,5.23957,5.23985,5.23839,5.2398,22000000.0
2009-07-22 06:23:00,5.2397,5.24172,5.23906,5.24082,18000000.0
2009-07-22 06:24:00,5.24201,5.24201,5.24065,5.24146,8000000.0
2009-07-22 06:25:00,5.24009,5.24155,5.24009,5.24144,9000000.0
2009-07-22 06:26:00,5.24113,5.24169,5.23906,5.24061,13000000.0
2009-07-22 06:27:00,5.24081,5.24139,5.23988,5.24124,15000000.0
2009-07-22 06:28:00,5.24115,5.24124,5.23973,5.24065,18000000.0
2009-07-22 06:29:00,5.2405,5.24096,5.23944,5.24072,16000000.0
2009-07-22 06:30:00,5.24101,5.24101,5.23956,5.2398,10000000.0
2009-07-22 06:31:00,5.24055,5.24119,5.23947,5.24077,13000000.0
2009-07-22 06:32:00,5.2419,5.2419,5.23964,5.23964,10000000.0
2009-07-22 06:33:00,5.24069,5.24077,5.23917,5.23993,10000000.0
2009-07-22 06:34:00,5.24048,5.24081,5.23913,5.24031,15000000.0
2009-07-22 06:35:00,5.24044,5.24048,5.23929,5.24045,13000000.0
2009-07-22 06:36:00,5.24056,5.2406,5.23858,5.24057,23000000.0
2009-07-22 06:37:00,5.23931,5.24009,5.2388,5.24009,11000000.0
2009-07-22 06:38:00,5.23947,5.24043,5.23895,5.24017,17000000.0
2009-07-22 06:39:00,5.24039,5.24064,5.23998,5.24039,8000000.0
2009-07-22 06:40:00,5.23894,5.2416,5.23894,5.24052,15000000.0
2009-07-22 06:41:00,5.24014,5.24139,5.23908,5.23954,15000000.0
2009-07-22 06:42:00,5.24084,5.24084,5.23959,5.24018,16000000.0
2009-07-22 06:43:00,5.24021,5.24107,5.23937,5.23975,12000000.0
2009-07-22 06:44:00,5.2398,5.24107,5.23938,5.24095,13000000.0
2009-07-22 06:45:00,5.23995,5.2412,5.23991,5.23991,14000000.0
2009-07-22 06:46:00,5.24084,5.24152,5.23945,5.24137,12000000.0
2009-07-22 06:47:00,5.24064,5.24119,5.24002,5.24064,11000000.0
2009-07-22 06:48:00,5.24098,5.24098,5.2393,5.2409,15000000.0
2009-07-22 06:49:00,5.24124,5.24139,5.2399,5.24099,17000000.0
2009-07-22 06:50:00,5.24125,5.24139,5.23984,5.24139,13000000.0
2009-07-22 06:51:00,5.24065,5.24113,5.24024,5.24024,8000000.0
2009-07-22 06:52:00,5.24117,5.24117,5.2398,5.24044,14000000.0
2009-07-22 06:53:00,5.24071,5.24169,5.24003,5.24136,13000000.0
2009-07-22 06:54:00,5.24107,5.24126,5.24008,5.2405,8000000.0
2009-07-22 06:55:00,5.24088,5.24118,5.24021,5.24118,10000000.0
2009-07-22 06:56:00,5.23979,5.24056,5.23963,5.24052,11000000.0
2009-07-22 06:57:00,5.24151,5.24181,5.24012,5.2409,17000000.0
2009-07-22 06:58:00,5.24256,5.24352,5.24138,5.24168,12000000.0
2009-07-22 06:59:00,5.24162,5.24227,5.24045,5.2416,14000000.0
2009-07-22 07:00:00,5.2396,5.24119,5.2396,5.24115,11000000.0
2009-07-22 07:01:00,5.23925,5.24082,5.23844,5.23958,10000000.0
2009-07-22 07:02:00,5.23977,5.23977,5.23807,5.23851,14000000.0
2009-07-22 07:03:00,5.23876,5.23876,5.23803,5.23858,7000000.0
2009-07-22 07:04:00,5.23759,5.23934,5.23725,5.23838,16000000.0
2009-07-22 07:05:00,5.23796,5.23959,5.23796,5.23942,15000000.0
2009-07-22 07:06:00,5.23861,5.23881,5.23677,5.23714,16000000.0
2009-07-22 07:07:00,5.23822,5.24005,5.23787,5.23869,12000000.0
2009-07-22 07:08:00,5.2397,5.2397,5.2383,5.23918,8000000.0
2009-07-22 07:09:00,5.23751,5.23817,5.23676,5.23766,8000000.0
2009-07-22 07:10:00,5.23818,5.23844,5.23682,5.23841,16000000.0
2009-07-22 07:11:00,5.2397,5.2397,5.23696,5.23696,17000000.0
2009-07-22 07:12:00,5.23812,5.23815,5.23543,5.23679,20000000.0
2009-07-22 07:13:00,5.23635,5.23647,5.23444,5.2361,18000000.0
2009-07-22 07:14:00,5.23667,5.23753,5.23568,5.23671,11000000.0
2009-07-22 07:15:00,5.23555,5.23657,5.23475,5.23586,18000000.0
2009-07-22 07:16:00,5.2345,5.23547,5.23375,5.23499,18000000.0
2009-07-22 07:17:00,5.23448,5.23583,5.2342,5.23484,12000000.0
2009-07-22 07:18:00,5.2351,5.23565,5.23411,5.23548,18000000.0
2009-07-22 07:19:00,5.23529,5.23584,5.23428,5.2351,14000000.0
2009-07-22 07:20:00,5.23527,5.23625,5.23446,5.23625,18000000.0
2009-07-22 07:21:00,5.23571,5.23603,5.2345,5.23603,13000000.0
2009-07-22 07:22:00,5.23576,5.2361,5.2345,5.2345,14000000.0
2009-07-22 07:23:00,5.23566,5.23578,5.23383,5.23529,15000000.0
2009-07-22 07:24:00,5.23497,5.23566,5.23412,5.23466,16000000.0
2009-07-22 07:25:00,5.23476,5.2357,5.23397,5.23533,15000000.0
2009-07-22 07:26:00,5.2355,5.23669,5.23481,5.23663,13000000.0
2009-07-22 07:27:00,5.23571,5.23657,5.23462,5.23478,12000000.0
2009-07-22 07:28:00,5.23531,5.23558,5.2342,5.23428,22000000.0
2009-07-22 07:29:00,5.23371,5.23461,5.23276,5.23461,16000000.0
2009-07-22 07:30:00,5.23405,5.23483,5.233,5.233,14000000.0
2009-07-22 07:31:00,5.23321,5.2353,5.23321,5.23444,13000000.0
2009-07-22 07:32:00,5.23485,5.23535,5.23344,5.23518,9000000.0
2009-07-22 07:33:00,5.2345,5.23599,5.2345,5.2358,7000000.0
2009-07-22 07:34:00,5.23571,5.23616,5.23437,5.23568,18000000.0
2009-07-22 07:35:00,5.23502,5.23593,5.23464,5.23593,9000000.0
2009-07-22 07:36:00,5.23563,5.23568,5.23407,5.23568,13000000.0
2009-07-22 07:37:00,5.23597,5.2366,5.23484,5.23565,11000000.0
2009-07-22 07:38:00,5.23624,5.23631,5.23519,5.23629,11000000.0
2009-07-22 07:39:00,5.23608,5.23735,5.2352,5.23671,19000000.0
2009-07-22 07:40:00,5.23743,5.23744,5.23616,5.23735,11000000.0
2009-07-22 07:41:00,5.23675,5.23712,5.2362,5.23674,7000000.0
2009-07-22 07:42:00,5.23751,5.23759,5.2365,5.23747,13000000.0
2009-07-22 07:43:00,5.23731,5.23775,5.23618,5.23706,14000000.0
2009-07-22 07:44:00,5.23627,5.23756,5.2359,5.23704,10000000.0
2009-07-22 07:45:00,5.23738,5.23788,5.23694,5.23694,8000000.0
2009-07-22 07:46:00,5.23789,5.2386,5.2365,5.23775,13000000.0
2009-07-22 07:47:00,5.23604,5.23716,5.2358,5.23671,15000000.0
2009-07-22 07:48:00,5.23717,5.23717,5.23523,5.23659,13000000.0
2009-07-22 07:49:00,5.23619,5.23652,5.23558,5.23652,10000000.0
2009-07-22 07:50:00,5.23625,5.23647,5.23444,5.23603,17000000.0
2009-07-22 07:51:00,5.23653,5.23698,5.23552,5.23637,16000000.0
2009-07-22 07:52:00,5.23723,5.23766,5.23553,5.23766,13000000.0
2009-07-22 07:53:00,5.23723,5.24004,5.23685,5.24004,10000000.0
2009-07-22 07:54:00,5.24006,5.24049,5.23884,5.24039,11000000.0
2009-07-22 07:55:00,5.23903,5.24098,5.23903,5.24075,12000000.0
2009-07-22 07:56:00,5.24059,5.24156,5.23954,5.24006,13000000.0
2009-07-22 07:57:00,5.24038,5.24038,5.2384,5.2391,8000000.0
2009-07-22 07:58:00,5.23834,5.24062,5.23828,5.23859,14000000.0
2009-07-22 07:59:00,5.23922,5.23992,5.23758,5.23856,15000000.0
2009-07-22 08:00:00,5.23866,5.23934,5.23706,5.2379,10000000.0
2009-07-22 08:01:00,5.23793,5.23918,5.23743,5.23743,13000000.0
2009-07-22 08:02:00,5.23805,5.2406,5.23805,5.23987,14000000.0
2009-07-22 08:03:00,5.23876,5.24034,5.23872,5.23983,12000000.0
2009-07-22 08:04:00,5.23861,5.23984,5.23795,5.23984,16000000.0
2009-07-22 08:05:00,5.23814,5.23902,5.23716,5.23755,14000000.0
2009-07-22 08:06:00,5.23814,5.23953,5.23671,5.23757,19000000.0
2009-07-22 08:07:00,5.23833,5.23878,5.2368,5.23838,19000000.0
2009-07-22 08:08:00,5.23718,5.23742,5.23455,5.23518,11000000.0
2009-07-22 08:09:00,5.23484,5.23672,5.23423,5.23426,10000000.0
2009-07-22 08:10:00,5.2351,5.23603,5.23423,5.23423,16000000.0
2009-07-22 08:11:00,5.23434,5.23487,5.23264,5.23302,9000000.0
2009-07-22 08:12:00,5.23338,5.23338,5.23158,5.23253,10000000.0
2009-07-22 08:13:00,5.23324,5.23428,5.23263,5.23385,11000000.0
2009-07-22 08:14:00,5.23307,5.23364,5.23164,5.23311,12000000.0
2009-07-22 08:15:00,5.23365,5.23527,5.23365,5.23451,15000000.0
2009-07-22 08:16:00,5.23428,5.23504,5.23374,5.2347,14000000.0
2009-07-22 08:17:00,5.23456,5.23456,5.23336,5.23351,10000000.0
2009-07-22 08:18:00,5.2352,5.2352,5.23342,5.23512,9000000.0
2009-07-22 08:19:00,5.23553,5.23568,5.23407,5.2342,11000000.0
2009-07-22 08:20:00,5.23568,5.2372,5.23389,5.23389,11000000.0
2009-07-22 08:21:00,5.23415,5.23653,5.23415,5.23594,20000000.0
2009-07-22 08:22:00,5.23602,5.23709,5.23514,5.23652,8000000.0
2009-07-22 08:23:00,5.23713,5.23779,5.23551,5.23757,12000000.0
2009-07-22 08:24:00,5.23724,5.23741,5.23526,5.23596,13000000.0
2009-07-22 08:25:00,5.23766,5.23766,5.23453,5.23546,12000000.0
2009-07-22 08:26:00,5.23551,5.23656,5.23425,5.23542,13000000.0
2009-07-22 08:27:00,5.23757,5.23793,5.23601,5.23601,11000000.0
2009-07-22 08:28:00,5.23692,5.23741,5.23599,5.23673,8000000.0
2009-07-22 08:29:00,5.23766,5.2385,5.23624,5.23832,12000000.0
2009-07-22 08:30:00,5.23874,5.23874,5.23542,5.23764,11000000.0
2009-07-22 08:31:00,5.23689,5.23766,5.23628,5.23667,10000000.0
2009-07-22 08:32:00,5.23511,5.23707,5.23496,5.23496,13000000.0
2009-07-22 08:33:00,5.23513,5.2367,5.23478,5.23576,11000000.0
2009-07-22 08:34:00,5.23703,5.23744,5.23546,5.23674,17000000.0
2009-07-22 08:35:00,5.23767,5.23825,5.23664,5.23825,11000000.0
2009-07-22 08:36:00,5.23688,5.23783,5.23625,5.23783,10000000.0
2009-07-22 08:37:00,5.2388,5.23941,5.23781,5.23893,9000000.0
2009-07-22 08:38:00,5.23816,5.23885,5.23607,5.23671,18000000.0
2009-07-22 08:39:00,5.23703,5.23825,5.23608,5.23739,8000000.0
2009-07-22 08:40:00,5.23708,5.23765,5.23671,5.23716,7000000.0
2009-07-22 08:41:00,5.23724,5.23771,5.23528,5.23771,16000000.0
2009-07-22 08:42:00,5.23739,5.23739,5.23548,5.23596,14000000.0
2009-07-22 08:43:00,5.23719,5.23719,5.23524,5.23605,12000000.0
2009-07-22 08:44:00,5.23701,5.2372,5.2355,5.23697,9000000.0
2009-07-22 08:45:00,5.23527,5.23692,5.23527,5.23692,18000000.0
2009-07-22 08:46:00,5.23518,5.23785,5.23518,5.23719,14000000.0
2009-07-22 08:47:00,5.2382,5.23894,5.23665,5.23894,18000000.0
2009-07-22 08:48:00,5.23889,5.2398,5.23735,5.2376,12000000.0
2009-07-22 08:49:00,5.23874,5.23874,5.23643,5.23647,14000000.0
2009-07-22 08:50:00,5.23802,5.23802,5.23521,5.23577,16000000.0
2009-07-22 08:51:00,5.23499,5.23714,5.23499,5.23695,21000000.0
2009-07-22 08:52:00,5.23627,5.23787,5.2359,5.23699,20000000.0
2009-07-22 08:53:00,5.23724,5.23812,5.23624,5.23633,7000000.0
2009-07-22 08:54:00,5.23579,5.23719,5.23484,5.23719,17000000.0
2009-07-22 08:55:00,5.23719,5.23846,5.23557,5.23808,12000000.0
2009-07-22 08:56:00,5.23875,5.23886,5.23695,5.23709,17000000.0
2009-07-22 08:57:00,5.23751,5.23851,5.23616,5.23682,16000000.0
2009-07-22 08:58:00,5.23592,5.23805,5.23474,5.2349,12000000.0
2009-07-22 08:59:00,5.23694,5.23741,5.23538,5.23663,13000000.0
2009-07-22 09:00:00,5.23769,5.23858,5.23699,5.23754,17000000.0
2009-07-22 09:01:00,5.23832,5.23939,5.23722,5.23939,13000000.0
2009-07-22 09:02:00,5.23986,5.24027,5.23863,5.24021,8000000.0
2009-07-22 09:03:00,5.24026,5.24053,5.239,5.23995,16000000.0
2009-07-22 09:04:00,5.2396,5.24032,5.23859,5.24008,8000000.0
2009-07-22 09:05:00,5.24079,5.24215,5.23982,5.24215,11000000.0
2009-07-22 09:06:00,5.24148,5.24303,5.24144,5.24221,10000000.0
2009-07-22 09:07:00,5.24287,5.24323,5.24199,5.24285,10000000.0
2009-07-22 09:08:00,5.24125,5.243,5.24086,5.24181,19000000.0
2009-07-22 09:09:00,5.24074,5.24171,5.24007,5.24171,16000000.0
2009-07-22 09:10:00,5.24117,5.24179,5.24061,5.24118,8000000.0
2009-07-22 09:11:00,5.24308,5.24314,5.24191,5.24276,11000000.0
2009-07-22 09:12:00,5.24244,5.24478,5.24157,5.24478,16000000.0
2009-07-22 09:13:00,5.24355,5.24511,5.24312,5.24479,15000000.0
2009-07-22 09:14:00,5.24382,5.24488,5.24203,5.24393,17000000.0
2009-07-22 09:15:00,5.2446,5.24634,5.24362,5.24605,12000000.0
2009-07-22 09:16:00,5.24506,5.246,5.24357,5.246,14000000.0
2009-07-22 09:17:00,5.24601,5.24601,5.24308,5.24379,14000000.0
2009-07-22 09:18:00,5.24375,5.24522,5.24306,5.24461,18000000.0
2009-07-22 09:19:00,5.24473,5.24531,5.24364,5.24406,14000000.0
2009-07-22 09:20:00,5.2451,5.2451,5.24322,5.24481,18000000.0
2009-07-22 09:21:00,5.24394,5.24483,5.24266,5.24329,17000000.0
2009-07-22 09:22:00,5.24357,5.24414,5.24236,5.24394,13000000.0
2009-07-22 09:23:00,5.24342,5.24715,5.24326,5.24705,12000000.0
2009-07-22 09:24:00,5.24721,5.2485,5.246,5.2485,14000000.0
2009-07-22 09:25:00,5.24774,5.24858,5.24704,5.24705,9000000.0
2009-07-22 09:26:00,5.24728,5.24849,5.24642,5.24781,13000000.0
2009-07-22 09:27:00,5.24567,5.24747,5.24552,5.24747,13000000.0
2009-07-22 09:28:00,5.24654,5.24689,5.24495,5.24647,19000000.0
2009-07-22 09:29:00,5.24654,5.24663,5.24476,5.2465,14000000.0
2009-07-22 09:30:00,5.24434,5.24697,5.24434,5.24697,15000000.0
2009-07-22 09:31:00,5.24644,5.24681,5.24518,5.24681,11000000.0
2009-07-22 09:32:00,5.24654,5.24785,5.24591,5.24749,16000000.0
2009-07-22 09:33:00,5.24637,5.24716,5.24607,5.24679,9000000.0
2009-07-22 09:34:00,5.24724,5.24724,5.24536,5.24565,18000000.0
2009-07-22 09:35:00,5.24662,5.24801,5.2459,5.24735,14000000.0
2009-07-22 09:36:00,5.24782,5.24898,5.24751,5.24898,16000000.0
2009-07-22 09:37:00,5.24829,5.24879,5.24611,5.24611,20000000.0
2009-07-22 09:38:00,5.24874,5.24878,5.24604,5.2465,19000000.0
2009-07-22 09:39:00,5.24487,5.24709,5.24469,5.24575,16000000.0
2009-07-22 09:40:00,5.2465,5.24696,5.24503,5.24646,12000000.0
2009-07-22 09:41:00,5.24539,5.24649,5.24471,5.24624,18000000.0
2009-07-22 09:42:00,5.24485,5.24521,5.24343,5.24521,16000000.0
2009-07-22 09:43:00,5.24467,5.2461,5.24442,5.2461,15000000.0
2009-07-22 09:44:00,5.24573,5.24606,5.24422,5.24423,13000000.0
2009-07-22 09:45:00,5.2454,5.24614,5.24387,5.24467,13000000.0
2009-07-22 09:46:00,5.24448,5.24524,5.24373,5.24522,17000000.0
2009-07-22 09:47:00,5.24516,5.24541,5.24364,5.24522,13000000.0
2009-07-22 09:48:00,5.24542,5.24542,5.24371,5.24488,16000000.0
2009-07-22 09:49:00,5.24434,5.24525,5.24402,5.245,17000000.0
2009-07-22 09:50:00,5.24468,5.24597,5.24336,5.24597,12000000.0
2009-07-22 09:51:00,5.24556,5.24556,5.24294,5.24502,16000000.0
2009-07-22 09:52:00,5.24476,5.24521,5.2432,5.24465,16000000.0
2009-07-22 09:53:00,5.24435,5.24531,5.24324,5.24531,15000000.0
2009-07-22 09:54:00,5.24391,5.24515,5.2434,5.2446,15000000.0
2009-07-22 09:55:00,5.24485,5.24507,5.24298,5.24482,15000000.0
2009-07-22 09:56:00,5.24452,5.24481,5.24297,5.2436,17000000.0
2009-07-22 09:57:00,5.24438,5.24438,5.2418,5.24389,12000000.0
2009-07-22 09:58:00,5.24407,5.24468,5.24303,5.24468,14000000.0
2009-07-22 09:59:00,5.24461,5.24525,5.24315,5.24457,10000000.0
2009-07-22 10:00:00,5.24344,5.24466,5.2429,5.24466,11000000.0
2009-07-22 10:01:00,5.24304,5.24401,5.24263,5.24288,24000000.0
2009-07-22 10:02:00,5.24443,5.24486,5.2422,5.24382,14000000.0
2009-07-22 10:03:00,5.24358,5.24388,5.24145,5.24322,16000000.0
2009-07-22 10:04:00,5.24329,5.24342,5.24184,5.2434,10000000.0
2009-07-22 10:05:00,5.24237,5.24268,5.24148,5.24148,10000000.0
2009-07-22 10:06:00,5.24157,5.24251,5.24122,5.24234,9000000.0
2009-07-22 10:07:00,5.24245,5.24245,5.24113,5.24224,11000000.0
2009-07-22 10:08:00,5.24121,5.24178,5.23978,5.23978,9000000.0
2009-07-22 10:09:00,5.24037,5.24131,5.23991,5.24131,11000000.0
2009-07-22 10:10:00,5.24079,5.24154,5.24002,5.24029,15000000.0
2009-07-22 10:11:00,5.24186,5.24322,5.24109,5.24322,16000000.0
2009-07-22 10:12:00,5.24296,5.24372,5.24141,5.24285,19000000.0
2009-07-22 10:13:00,5.24155,5.2429,5.2412,5.24241,9000000.0
2009-07-22 10:14:00,5.24237,5.24274,5.24071,5.2424,11000000.0
2009-07-22 10:15:00,5.24211,5.24233,5.24079,5.2422,8000000.0
2009-07-22 10:16:00,5.2424,5.24357,5.2404,5.24061,17000000.0
2009-07-22 10:17:00,5.24134,5.24183,5.23879,5.23981,16000000.0
2009-07-22 10:18:00,5.23842,5.24088,5.23842,5.23922,16000000.0
2009-07-22 10:19:00,5.24101,5.24101,5.23919,5.24008,17000000.0
2009-07-22 10:20:00,5.24049,5.24172,5.23942,5.241,16000000.0
2009-07-22 10:21:00,5.24089,5.24172,5.24026,5.24156,7000000.0
2009-07-22 10:22:00,5.24199,5.24251,5.24134,5.24183,10000000.0
2009-07-22 10:23:00,5.24187,5.24291,5.24092,5.24243,14000000.0
2009-07-22 10:24:00,5.24244,5.24299,5.24092,5.24224,13000000.0
2009-07-22 10:25:00,5.24198,5.24291,5.24116,5.24161,12000000.0
2009-07-22 10:26:00,5.24309,5.24387,5.24181,5.24387,11000000.0
2009-07-22 10:27:00,5.24359,5.2443,5.24182,5.24182,13000000.0
2009-07-22 10:28:00,5.24302,5.24391,5.24219,5.24348,13000000.0
2009-07-22 10:29:00,5.24407,5.24439,5.24254,5.24363,11000000.0
2009-07-22 10:30:00,5.24215,5.24298,5.24068,5.24119,9000000.0
2009-07-22 10:31:00,5.24126,5.24251,5.24007,5.24105,16000000.0
2009-07-22 10:32:00,5.24131,5.24227,5.23992,5.23992,9000000.0
2009-07-22 10:33:00,5.24105,5.24236,5.24049,5.24136,12000000.0
2009-07-22 10:34:00,5.24192,5.24423,5.24152,5.24423,11000000.0
2009-07-22 10:35:00,5.24354,5.24489,5.24259,5.2436,17000000.0
2009-07-22 10:36:00,5.24338,5.24478,5.24318,5.24478,10000000.0
2009-07-22 10:37:00,5.24435,5.24578,5.24357,5.24419,15000000.0
2009-07-22 10:38:00,5.24382,5.24484,5.24278,5.2436,17000000.0
2009-07-22 10:39:00,5.24311,5.24406,5.24191,5.24351,13000000.0
2009-07-22 10:40:00,5.24382,5.24391,5.24214,5.24391,10000000.0
2009-07-22 10:41:00,5.24187,5.24401,5.24119,5.2432,15000000.0
2009-07-22 10:42:00,5.2425,5.24348,5.24072,5.24259,12000000.0
2009-07-22 10:43:00,5.24208,5.24227,5.24054,5.24207,13000000.0
2009-07-22 10:44:00,5.2424,5.2424,5.24081,5.24212,12000000.0
2009-07-22 10:45:00,5.24222,5.24222,5.2398,5.24043,13000000.0
2009-07-22 10:46:00,5.24037,5.24096,5.23818,5.2401,13000000.0
2009-07-22 10:47:00,5.2409,5.24103,5.23926,5.24056,7000000.0
2009-07-22 10:48:00,5.23945,5.24098,5.23923,5.24068,12000000.0
2009-07-22 10:49:00,5.23909,5.24079,5.23893,5.24079,10000000.0
2009-07-22 10:50:00,5.23923,5.24081,5.23915,5.24027,14000000.0
2009-07-22 10:51:00,5.24168,5.24177,5.23936,5.24142,11000000.0
2009-07-22 10:52:00,5.24072,5.24166,5.23976,5.24138,20000000.0
2009-07-22 10:53:00,5.24133,5.24175,5.23991,5.24175,9000000.0
2009-07-22 10:54:00,5.24158,5.24213,5.2406,5.24142,18000000.0
2009-07-22 10:55:00,5.23943,5.24163,5.23924,5.24093,10000000.0
2009-07-22 10:56:00,5.24083,5.24116,5.23985,5.24116,11000000.0
2009-07-22 10:57:00,5.24057,5.24057,5.23962,5.24042,8000000.0
2009-07-22 10:58:00,5.24014,5.24021,5.23881,5.2397,10000000.0
2009-07-22 10:59:00,5.24028,5.24028,5.23804,5.23804,10000000.0
2009-07-22 11:00:00,5.23808,5.24197,5.23808,5.23969,15000000.0
2009-07-22 11:01:00,5.24194,5.24292,5.24096,5.24228,12000000.0
2009-07-22 11:02:00,5.24201,5.24307,5.24121,5.2427,8000000.0
2009-07-22 11:03:00,5.24268,5.24309,5.24185,5.24309,11000000.0
2009-07-22 11:04:00,5.2426,5.244,5.2418,5.244,15000000.0
2009-07-22 11:05:00,5.24386,5.24454,5.2424,5.2424,17000000.0
2009-07-22 11:06:00,5.24346,5.24397,5.24224,5.2437,12000000.0
2009-07-22 11:07:00,5.24322,5.24358,5.24232,5.24267,11000000.0
2009-07-22 11:08:00,5.24268,5.24298,5.24135,5.24266,22000000.0
2009-07-22 11:09:00,5.24222,5.24313,5.24195,5.24235,9000000.0
2009-07-22 11:10:00,5.24313,5.24313,5.24158,5.24234,16000000.0
2009-07-22 11:11:00,5.24286,5.24323,5.24208,5.24285,7000000.0
2009-07-22 11:12:00,5.24366,5.24384,5.24188,5.24346,15000000.0
2009-07-22 11:13:00,5.24301,5.24381,5.24276,5.24381,11000000.0
2009-07-22 11:14:00,5.24339,5.24432,5.24224,5.2441,18000000.0
2009-07-22 11:15:00,5.24411,5.24465,5.24311,5.24422,11000000.0
2009-07-22 11:16:00,5.24498,5.24498,5.24255,5.24407,13000000.0
2009-07-22 11:17:00,5.24392,5.2441,5.24227,5.24331,13000000.0
2009-07-22 11:18:00,5.24187,5.24337,5.2418,5.2418,9000000.0
2009-07-22 11:19:00,5.24304,5.24317,5.24153,5.24291,17000000.0
2009-07-22 11:20:00,5.24305,5.24305,5.24147,5.24215,14000000.0
2009-07-22 11:21:00,5.24214,5.24256,5.24083,5.24209,14000000.0
2009-07-22 11:22:00,5.24206,5.24312,5.24105,5.24251,22000000.0
2009-07-22 11:23:00,5.24315,5.24356,5.24148,5.24148,8000000.0
2009-07-22 11:24:00,5.24259,5.24274,5.24133,5.24218,18000000.0
2009-07-22 11:25:00,5.24269,5.24269,5.24135,5.24223,9000000.0
2009-07-22 11:26:00,5.24195,5.24248,5.24065,5.242,15000000.0
2009-07-22 11:27:00,5.24182,5.24202,5.2399,5.24132,10000000.0
2009-07-22 11:28:00,5.2411,5.2411,5.2399,5.24041,13000000.0
2009-07-22 11:29:00,5.24059,5.2412,5.23951,5.2412,17000000.0
2009-07-22 11:30:00,5.24015,5.24149,5.23926,5.24149,13000000.0
2009-07-22 11:31:00,5.24123,5.24266,5.24054,5.24123,12000000.0
2009-07-22 11:32:00,5.24209,5.24306,5.24099,5.24198,20000000.0
2009-07-22 11:33:00,5.24231,5.24264,5.24021,5.24149,16000000.0
2009-07-22 11:34:00,5.24198,5.24206,5.24049,5.24188,13000000.0
2009-07-22 11:35:00,5.24235,5.24253,5.24123,5.24164,14000000.0
2009-07-22 11:36:00,5.24272,5.24339,5.24167,5.24339,11000000.0
2009-07-22 11:37:00,5.24301,5.2435,5.24144,5.24219,16000000.0
2009-07-22 11:38:00,5.24173,5.24307,5.24125,5.24307,8000000.0
2009-07-22 11:39:00,5.24247,5.24247,5.2415,5.24243,11000000.0
2009-07-22 11:40:00,5.2423,5.24295,5.24111,5.24268,12000000.0
2009-07-22 11:41:00,5.24174,5.24308,5.24123,5.24303,10000000.0
2009-07-22 11:42:00,5.24256,5.24349,5.24145,5.24164,10000000.0
2009-07-22 11:43:00,5.2418,5.24324,5.24052,5.24234,17000000.0
2009-07-22 11:44:00,5.24172,5.24249,5.23977,5.24055,15000000.0
2009-07-22 11:45:00,5.24138,5.24162,5.23918,5.23918,16000000.0
2009-07-22 11:46:00,5.23982,5.24044,5.23889,5.23889,7000000.0
2009-07-22 11:47:00,5.24069,5.24069,5.23977,5.23977,16000000.0
2009-07-22 11:48:00,5.24047,5.24073,5.23887,5.24031,13000000.0
2009-07-22 11:49:00,5.24011,5.2413,5.23979,5.2413,10000000.0
2009-07-22 11:50:00,5.23933,5.24078,5.23933,5.24078,12000000.0
2009-07-22 11:51:00,5.24075,5.24187,5.23985,5.24187,14000000.0
2009-07-22 11:52:00,5.24131,5.24269,5.2407,5.24241,18000000.0
2009-07-22 11:53:00,5.24255,5.24286,5.24112,5.24126,16000000.0
2009-07-22 11:54:00,5.24275,5.24275,5.24036,5.24126,8000000.0
2009-07-22 11:55:00,5.2415,5.2415,5.24026,5.24116,8000000.0
2009-07-22 11:56:00,5.24102,5.24166,5.24026,5.24154,8000000.0
2009-07-22 11:57:00,5.241,5.241,5.23997,5.24062,11000000.0
2009-07-22 11:58:00,5.23943,5.24177,5.23943,5.24121,14000000.0
2009-07-22 11:59:00,5.24143,5.24143,5.23949,5.23949,11000000.0
2009-07-22 12:00:00,5.24133,5.24133,5.23947,5.24052,15000000.0
2009-07-22 12:01:00,5.23868,5.24034,5.23868,5.24016,13000000.0
2009-07-22 12:02:00,5.24058,5.24058,5.23909,5.24048,15000000.0
2009-07-22 12:03:00,5.2404,5.24081,5.23927,5.24026,11000000.0
2009-07-22 12:04:00,5.24029,5.24032,5.23833,5.23833,9000000.0
2009-07-22 12:05:00,5.23884,5.24013,5.23679,5.24013,9000000.0
2009-07-22 12:06:00,5.24068,5.24098,5.23878,5.24013,15000000.0
2009-07-22 12:07:00,5.24051,5.24103,5.24003,5.24071,11000000.0
2009-07-22 12:08:00,5.24115,5.24115,5.23931,5.2403,8000000.0
2009-07-22 12:09:00,5.24058,5.24131,5.23934,5.24004,18000000.0
2009-07-22 12:10:00,5.2398,5.24155,5.23952,5.24155,14000000.0
2009-07-22 12:11:00,5.24107,5.2414,5.24017,5.24114,9000000.0
2009-07-22 12:12:00,5.24029,5.24136,5.23941,5.24083,18000000.0
2009-07-22 12:13:00,5.24006,5.24006,5.23767,5.23825,12000000.0
2009-07-22 12:14:00,5.23794,5.23811,5.23679,5.23722,10000000.0
2009-07-22 12:15:00,5.2365,5.23722,5.23584,5.2372,8000000.0
2009-07-22 12:16:00,5.23664,5.23757,5.2359,5.23757,14000000.0
2009-07-22 12:17:00,5.2383,5.23912,5.23741,5.23885,13000000.0
2009-07-22 12:18:00,5.2391,5.2391,5.23722,5.23816,10000000.0
2009-07-22 12:19:00,5.23709,5.23832,5.23663,5.23832,11000000.0
2009-07-22 12:20:00,5.23738,5.23821,5.23677,5.2372,8000000.0
2009-07-22 12:21:00,5.23772,5.23928,5.23749,5.23928,20000000.0
2009-07-22 12:22:00,5.23816,5.2394,5.2378,5.23931,14000000.0
2009-07-22 12:23:00,5.23912,5.23961,5.23806,5.23961,11000000.0
2009-07-22 12:24:00,5.24,5.24036,5.23868,5.24,17000000.0
2009-07-22 12:25:00,5.2405,5.24076,5.23884,5.24026,12000000.0
2009-07-22 12:26:00,5.23981,5.23981,5.23755,5.23788,7000000.0
2009-07-22 12:27:00,5.23748,5.23798,5.23655,5.23789,7000000.0
2009-07-22 12:28:00,5.23713,5.2383,5.23641,5.2383,19000000.0
2009-07-22 12:29:00,5.23743,5.23906,5.2367,5.23716,12000000.0
2009-07-22 12:30:00,5.23801,5.23997,5.23787,5.23915,10000000.0
2009-07-22 12:31:00,5.23794,5.23992,5.23767,5.23905,12000000.0
2009-07-22 12:32:00,5.23996,5.23996,5.23845,5.23927,12000000.0
2009-07-22 12:33:00,5.23775,5.23886,5.23658,5.23826,15000000.0
2009-07-22 12:34:00,5.23932,5.23932,5.23662,5.23902,12000000.0
2009-07-22 12:35:00,5.23841,5.23953,5.23765,5.23953,12000000.0
2009-07-22 12:36:00,5.23906,5.23963,5.23798,5.23963,15000000.0
2009-07-22 12:37:00,5.23939,5.24175,5.23891,5.24175,8000000.0
2009-07-22 12:38:00,5.24167,5.24191,5.23914,5.24065,15000000.0
2009-07-22 12:39:00,5.24075,5.2419,5.23919,5.24091,14000000.0
2009-07-22 12:40:00,5.2399,5.2413,5.23986,5.2413,18000000.0
2009-07-22 12:41:00,5.24077,5.24122,5.23961,5.23961,11000000.0
2009-07-22 12:42:00,5.24077,5.24116,5.23885,5.23885,17000000.0
2009-07-22 12:43:00,5.23902,5.24142,5.23901,5.24142,11000000.0
2009-07-22 12:44:00,5.23954,5.24105,5.23954,5.24103,13000000.0
2009-07-22 12:45:00,5.24069,5.24141,5.23984,5.24064,10000000.0
2009-07-22 12:46:00,5.2408,5.24117,5.23957,5.23983,20000000.0
2009-07-22 12:47:00,5.24165,5.24175,5.24017,5.24175,10000000.0
2009-07-22 12:48:00,5.24052,5.24151,5.24011,5.2412,10000000.0
2009-07-22 12:49:00,5.24037,5.2412,5.23957,5.24026,15000000.0
2009-07-22 12:50:00,5.24055,5.24104,5.23944,5.2402,14000000.0
2009-07-22 12:51:00,5.2413,5.24133,5.23823,5.23856,14000000.0
2009-07-22 12:52:00,5.23898,5.24191,5.23848,5.2418,9000000.0
2009-07-22 12:53:00,5.242,5.24205,5.23969,5.24025,9000000.0
2009-07-22 12:54:00,5.23973,5.23973,5.23757,5.23844,20000000.0
2009-07-22 12:55:00,5.23793,5.23927,5.23686,5.23846,12000000.0
2009-07-22 12:56:00,5.23903,5.23959,5.23808,5.23921,7000000.0
2009-07-22 12:57:00,5.23971,5.24006,5.23818,5.23856,13000000.0
2009-07-22 12:58:00,5.23826,5.23977,5.23826,5.23885,16000000.0
2009-07-22 12:59:00,5.23912,5.24011,5.23768,5.23995,14000000.0
2009-07-22 13:00:00,5.24089,5.24098,5.23902,5.23974,12000000.0
2009-07-22 13:01:00,5.23904,5.24026,5.23832,5.23885,17000000.0
2009-07-22 13:02:00,5.23888,5.2392,5.2376,5.23887,10000000.0
2009-07-22 13:03:00,5.23873,5.23928,5.23715,5.23885,22000000.0
2009-07-22 13:04:00,5.238,5.23866,5.2363,5.23812,20000000.0
2009-07-22 13:05:00,5.23708,5.23816,5.23611,5.23729,14000000.0
2009-07-22 13:06:00,5.23791,5.23804,5.23514,5.23546,17000000.0
2009-07-22 13:07:00,5.23727,5.2378,5.23598,5.23621,22000000.0
2009-07-22 13:08:00,5.23614,5.23775,5.23598,5.23702,12000000.0
2009-07-22 13:09:00,5.23754,5.23807,5.23605,5.23746,12000000.0
2009-07-22 13:10:00,5.23813,5.23849,5.2364,5.23807,20000000.0
2009-07-22 13:11:00,5.23899,5.24048,5.23747,5.24048,12000000.0
2009-07-22 13:12:00,5.23846,5.24051,5.23826,5.23941,16000000.0
2009-07-22 13:13:00,5.23939,5.23961,5.23767,5.23903,14000000.0
2009-07-22 13:14:00,5.23977,5.23982,5.23809,5.23975,17000000.0
2009-07-22 13:15:00,5.24048,5.24048,5.23796,5.23874,7000000.0
2009-07-22 13:16:00,5.23808,5.23977,5.23741,5.23904,9000000.0
2009-07-22 13:17:00,5.2382,5.23879,5.23789,5.23817,15000000.0
2009-07-22 13:18:00,5.23888,5.23915,5.23806,5.23911,17000000.0
2009-07-22 13:19:00,5.23916,5.23922,5.23763,5.23898,15000000.0
2009-07-22 13:20:00,5.23702,5.23915,5.23689,5.23778,12000000.0
2009-07-22 13:21:00,5.23748,5.23785,5.23538,5.23785,24000000.0
2009-07-22 13:22:00,5.23765,5.23777,5.23546,5.23726,12000000.0
2009-07-22 13:23:00,5.23769,5.2378,5.23558,5.23615,12000000.0
2009-07-22 13:24:00,5.23738,5.23738,5.2347,5.23497,18000000.0
2009-07-22 13:25:00,5.23514,5.23594,5.23284,5.235,12000000.0
2009-07-22 13:26:00,5.23522,5.23522,5.23159,5.23325,12000000.0
2009-07-22 13:27:00,5.23396,5.23439,5.23244,5.233,9000000.0
2009-07-22 13:28:00,5.23351,5.23442,5.23232,5.23306,15000000.0
2009-07-22 13:29:00,5.23399,5.23506,5.23307,5.23453,14000000.0
2009-07-22 13:30:00,5.2338,5.23412,5.23214,5.2326,11000000.0
2009-07-22 13:31:00,5.23347,5.23348,5.23175,5.23344,11000000.0
2009-07-22 13:32:00,5.23338,5.23442,5.23223,5.23442,8000000.0
2009-07-22 13:33:00,5.23419,5.23485,5.23275,5.23372,14000000.0
2009-07-22 13:34:00,5.23363,5.23372,5.23189,5.23278,11000000.0
2009-07-22 13:35:00,5.2328,5.23331,5.23055,5.23182,16000000.0
2009-07-22 13:36:00,5.23095,5.23259,5.2305,5.23259,8000000.0
2009-07-22 13:37:00,5.23212,5.23293,5.23104,5.23269,17000000.0
2009-07-22 13:38:00,5.23278,5.23317,5.23178,5.23267,14000000.0
2009-07-22 13:39:00,5.23276,5.23276,5.23108,5.23202,10000000.0
2009-07-22 13:40:00,5.232,5.23274,5.23123,5.23274,8000000.0
2009-07-22 13:41:00,5.23191,5.23249,5.23108,5.23242,11000000.0
2009-07-22 13:42:00,5.23215,5.23328,5.23128,5.23292,14000000.0
2009-07-22 13:43:00,5.23319,5.23331,5.23203,5.23261,11000000.0
2009-07-22 13:44:00,5.23216,5.23318,5.23194,5.23244,11000000.0
2009-07-22 13:45:00,5.23287,5.23323,5.23119,5.23119,14000000.0
2009-07-22 13:46:00,5.2312,5.23384,5.2312,5.23254,11000000.0
2009-07-22 13:47:00,5.2338,5.23446,5.23263,5.23433,13000000.0
2009-07-22 13:48:00,5.23322,5.2337,5.23166,5.23274,14000000.0
2009-07-22 13:49:00,5.23411,5.23445,5.2325,5.2341,12000000.0
2009-07-22 13:50:00,5.2335,5.23496,5.23259,5.23496,16000000.0
2009-07-22 13:51:00,5.23436,5.23436,5.23209,5.23418,14000000.0
2009-07-22 13:52:00,5.23366,5.23372,5.23287,5.23296,10000000.0
2009-07-22 13:53:00,5.23155,5.23306,5.23149,5.23277,10000000.0
2009-07-22 13:54:00,5.23287,5.23402,5.23193,5.23281,8000000.0
2009-07-22 13:55:00,5.23374,5.23436,5.2326,5.23436,13000000.0
2009-07-22 13:56:00,5.23419,5.23479,5.23277,5.23468,17000000.0
2009-07-22 13:57:00,5.23396,5.23481,5.23358,5.23469,13000000.0
2009-07-22 13:58:00,5.2351,5.2351,5.23233,5.23362,7000000.0
2009-07-22 13:59:00,5.23259,5.23375,5.23161,5.23343,9000000.0
2009-07-22 14:00:00,5.23317,5.23317,5.23195,5.23264,7000000.0
2009-07-22 14:01:00,5.23296,5.23478,5.23204,5.23478,11000000.0
2009-07-22 14:02:00,5.23497,5.2376,5.23401,5.23614,19000000.0
2009-07-22 14:03:00,5.23601,5.23859,5.23513,5.23784,13000000.0
2009-07-22 14:04:00,5.23954,5.23954,5.23585,5.23585,22000000.0
2009-07-22 14:05:00,5.23736,5.23781,5.23635,5.23754,17000000.0
2009-07-22 14:06:00,5.23785,5.23849,5.23726,5.23822,11000000.0
2009-07-22 14:07:00,5.23868,5.23923,5.23777,5.23877,9000000.0
2009-07-22 14:08:00,5.23973,5.24034,5.23751,5.23915,11000000.0
2009-07-22 14:09:00,5.23959,5.24054,5.238,5.238,12000000.0
2009-07-22 14:10:00,5.24082,5.24153,5.23958,5.24093,13000000.0
2009-07-22 14:11:00,5.2405,5.241,5.23845,5.23949,14000000.0
2009-07-22 14:12:00,5.24016,5.24018,5.23803,5.23969,11000000.0
2009-07-22 14:13:00,5.24005,5.24005,5.23823,5.23946,11000000.0
2009-07-22 14:14:00,5.24015,5.24082,5.23903,5.24082,7000000.0
2009-07-22 14:15:00,5.23956,5.24164,5.23933,5.24164,14000000.0
2009-07-22 14:16:00,5.2423,5.24278,5.24081,5.24198,13000000.0
2009-07-22 14:17:00,5.24151,5.24259,5.24048,5.24163,22000000.0
2009-07-22 14:18:00,5.24084,5.24258,5.23973,5.23973,15000000.0
2009-07-22 14:19:00,5.24139,5.2421,5.23979,5.2421,12000000.0
2009-07-22 14:20:00,5.24147,5.242,5.24085,5.24085,7000000.0
2009-07-22 14:21:00,5.2419,5.24223,5.24022,5.24068,13000000.0
2009-07-22 14:22:00,5.23974,5.24118,5.23959,5.24113,8000000.0
2009-07-22 14:23:00,5.24013,5.24103,5.23958,5.24025,11000000.0
2009-07-22 14:24:00,5.24076,5.24076,5.23892,5.23985,13000000.0
2009-07-22 14:25:00,5.23918,5.24123,5.23883,5.24102,15000000.0
2009-07-22 14:26:00,5.24028,5.24028,5.23889,5.23957,8000000.0
2009-07-22 14:27:00,5.24074,5.24074,5.23915,5.24017,10000000.0
2009-07-22 14:28:00,5.2409,5.24109,5.2392,5.24089,11000000.0
2009-07-22 14:29:00,5.24053,5.24234,5.23982,5.24234,21000000.0
2009-07-22 14:30:00,5.24234,5.24234,5.24038,5.24096,11000000.0
2009-07-22 14:31:00,5.24091,5.24115,5.23958,5.24091,17000000.0
2009-07-22 14:32:00,5.24119,5.24151,5.23941,5.24038,15000000.0
2009-07-22 14:33:00,5.24148,5.24189,5.24014,5.24136,8000000.0
2009-07-22 14:34:00,5.24069,5.241,5.23978,5.24072,9000000.0
2009-07-22 14:35:00,5.2398,5.24247,5.2398,5.24247,11000000.0
2009-07-22 14:36:00,5.24123,5.24454,5.24123,5.24419,15000000.0
2009-07-22 14:37:00,5.24242,5.24371,5.24204,5.24338,8000000.0
2009-07-22 14:38:00,5.24209,5.24443,5.24203,5.24443,10000000.0
2009-07-22 14:39:00,5.24373,5.24395,5.24238,5.24349,19000000.0
2009-07-22 14:40:00,5.24267,5.24355,5.24134,5.24174,15000000.0
2009-07-22 14:41:00,5.24256,5.24349,5.24144,5.24329,15000000.0
2009-07-22 14:42:00,5.24249,5.24357,5.24203,5.24319,17000000.0
2009-07-22 14:43:00,5.24313,5.24345,5.24135,5.24299,15000000.0
2009-07-22 14:44:00,5.2433,5.24386,5.24163,5.24269,15000000.0
2009-07-22 14:45:00,5.24349,5.24388,5.24112,5.24112,9000000.0
2009-07-22 14:46:00,5.24122,5.24353,5.24096,5.24353,11000000.0
2009-07-22 14:47:00,5.24322,5.24341,5.24158,5.24254,12000000.0
2009-07-22 14:48:00,5.24063,5.24248,5.2397,5.24016,12000000.0
2009-07-22 14:49:00,5.24007,5.24195,5.23864,5.24195,12000000.0
2009-07-22 14:50:00,5.24086,5.24317,5.24086,5.24317,15000000.0
2009-07-22 14:51:00,5.24194,5.2448,5.24183,5.24455,10000000.0
2009-07-22 14:52:00,5.24449,5.24504,5.24335,5.24391,13000000.0
2009-07-22 14:53:00,5.24435,5.24477,5.24296,5.24415,13000000.0
2009-07-22 14:54:00,5.24494,5.24572,5.24445,5.2451,9000000.0
2009-07-22 14:55:00,5.24498,5.24562,5.243,5.24407,16000000.0
2009-07-22 14:56:00,5.24515,5.24546,5.24334,5.24472,15000000.0
2009-07-22 14:57:00,5.24421,5.24478,5.24294,5.24404,15000000.0
2009-07-22 14:58:00,5.24441,5.24499,5.24325,5.24392,11000000.0
2009-07-22 14:59:00,5.24446,5.24446,5.24301,5.24419,14000000.0
2009-07-22 15:00:00,5.24262,5.2446,5.24262,5.24353,18000000.0
2009-07-22 15:01:00,5.24309,5.24384,5.24188,5.24318,12000000.0
2009-07-22 15:02:00,5.24335,5.24359,5.24246,5.24346,7000000.0
2009-07-22 15:03:00,5.24335,5.24396,5.24099,5.2423,18000000.0
2009-07-22 15:04:00,5.2418,5.2427,5.24099,5.24255,21000000.0
2009-07-22 15:05:00,5.24278,5.24336,5.24151,5.24211,13000000.0
2009-07-22 15:06:00,5.24246,5.24306,5.24166,5.24257,14000000.0
2009-07-22 15:07:00,5.24292,5.24298,5.24171,5.24298,22000000.0
2009-07-22 15:08:00,5.24368,5.24368,5.24128,5.24301,10000000.0
2009-07-22 15:09:00,5.2417,5.24267,5.24149,5.24149,9000000.0
2009-07-22 15:10:00,5.2422,5.24316,5.24153,5.24192,14000000.0
2009-07-22 15:11:00,5.24271,5.24345,5.24138,5.24188,12000000.0
2009-07-22 15:12:00,5.24268,5.24449,5.24238,5.24449,13000000.0
2009-07-22 15:13:00,5.24273,5.24475,5.24273,5.24475,12000000.0
2009-07-22 15:14:00,5.24513,5.24549,5.24386,5.24504,10000000.0
2009-07-22 15:15:00,5.24507,5.24507,5.24302,5.24302,16000000.0
2009-07-22 15:16:00,5.24482,5.24508,5.24307,5.24307,15000000.0
2009-07-22 15:17:00,5.24437,5.24522,5.24346,5.24401,14000000.0
2009-07-22 15:18:00,5.24494,5.24627,5.24448,5.24569,12000000.0
2009-07-22 15:19:00,5.24383,5.24516,5.24383,5.24516,11000000.0
2009-07-22 15:20:00,5.24495,5.24546,5.24395,5.24546,14000000.0
2009-07-22 15:21:00,5.24507,5.24536,5.24415,5.24426,14000000.0
2009-07-22 15:22:00,5.24497,5.24635,5.2445,5.24635,10000000.0
2009-07-22 15:23:00,5.24673,5.24705,5.24566,5.24643,11000000.0
2009-07-22 15:24:00,5.24743,5.24759,5.24533,5.24699,10000000.0
2009-07-22 15:25:00,5.24644,5.24693,5.24561,5.24677,16000000.0
2009-07-22 15:26:00,5.24715,5.24715,5.24553,5.24585,15000000.0
2009-07-22 15:27:00,5.24595,5.24718,5.24595,5.24669,10000000.0
2009-07-22 15:28:00,5.24668,5.24724,5.24597,5.24724,11000000.0
2009-07-22 15:29:00,5.24823,5.2495,5.24626,5.24866,19000000.0
2009-07-22 15:30:00,5.25103,5.25148,5.24889,5.25111,10000000.0
2009-07-22 15:31:00,5.25197,5.25295,5.24982,5.25277,14000000.0
2009-07-22 15:32:00,5.25093,5.2533,5.24998,5.25131,12000000.0
2009-07-22 15:33:00,5.2514,5.25201,5.24892,5.24948,20000000.0
2009-07-22 15:34:00,5.24934,5.25036,5.24842,5.2499,12000000.0
2009-07-22 15:35:00,5.25043,5.25144,5.24907,5.25087,12000000.0
2009-07-22 15:36:00,5.25047,5.25165,5.2498,5.25145,10000000.0
2009-07-22 15:37:00,5.24969,5.25101,5.24906,5.25007,10000000.0
2009-07-22 15:38:00,5.25034,5.25052,5.24835,5.25039,13000000.0
2009-07-22 15:39:00,5.24951,5.24951,5.24781,5.24781,7000000.0
2009-07-22 15:40:00,5.2475,5.24902,5.24685,5.24888,10000000.0
2009-07-22 15:41:00,5.24669,5.24843,5.2466,5.24741,9000000.0
2009-07-22 15:42:00,5.2474,5.24862,5.24624,5.24862,13000000.0
2009-07-22 15:43:00,5.24784,5.24839,5.24604,5.24706,16000000.0
2009-07-22 15:44:00,5.24722,5.2484,5.24623,5.24724,14000000.0
2009-07-22 15:45:00,5.24735,5.24748,5.24528,5.24545,15000000.0
2009-07-22 15:46:00,5.24614,5.24747,5.24487,5.24618,13000000.0
2009-07-22 15:47:00,5.24657,5.24678,5.24402,5.24536,9000000.0
2009-07-22 15:48:00,5.24552,5.24591,5.2439,5.24587,21000000.0
2009-07-22 15:49:00,5.24671,5.24671,5.24444,5.24592,23000000.0
2009-07-22 15:50:00,5.2453,5.24595,5.24419,5.2443,12000000.0
2009-07-22 15:51:00,5.24296,5.24568,5.24296,5.24564,19000000.0
2009-07-22 15:52:00,5.24354,5.24537,5.24215,5.24537,15000000.0
2009-07-22 15:53:00,5.24512,5.24512,5.24158,5.24298,14000000.0
2009-07-22 15:54:00,5.24303,5.24303,5.23998,5.24187,15000000.0
2009-07-22 15:55:00,5.24113,5.24228,5.23968,5.24228,12000000.0
2009-07-22 15:56:00,5.24225,5.24287,5.24048,5.24287,18000000.0
2009-07-22 15:57:00,5.24307,5.24447,5.2419,5.24447,10000000.0
2009-07-22 15:58:00,5.24406,5.24406,5.24161,5.24334,22000000.0
2009-07-22 15:59:00,5.24221,5.24356,5.24036,5.24356,12000000.0
2009-07-22 16:00:00,5.24232,5.24338,5.23983,5.24124,12000000.0
2009-07-22 16:01:00,5.24057,5.24234,5.23918,5.24146,12000000.0
2009-07-22 16:02:00,5.24104,5.24175,5.23959,5.24072,13000000.0
2009-07-22 16:03:00,5.23992,5.24059,5.23839,5.23879,13000000.0
2009-07-22 16:04:00,5.23966,5.2406,5.23894,5.2406,11000000.0
2009-07-22 16:05:00,5.24038,5.24093,5.23896,5.23981,9000000.0
2009-07-22 16:06:00,5.23993,5.24046,5.23797,5.23923,14000000.0
2009-07-22 16:07:00,5.23921,5.23943,5.23733,5.23862,15000000.0
2009-07-22 16:08:00,5.23667,5.23985,5.23667,5.23985,15000000.0
2009-07-22 16:09:00,5.24001,5.24145,5.23913,5.23991,17000000.0
2009-07-22 16:10:00,5.24036,5.24036,5.238,5.23954,14000000.0
2009-07-22 16:11:00,5.2399,5.24044,5.2393,5.24025,9000000.0
2009-07-22 16:12:00,5.24128,5.24279,5.24082,5.24264,15000000.0
2009-07-22 16:13:00,5.2424,5.24358,5.24133,5.24358,14000000.0
2009-07-22 16:14:00,5.24286,5.24293,5.24028,5.24196,12000000.0
2009-07-22 16:15:00,5.23993,5.24243,5.23993,5.24164,14000000.0
2009-07-22 16:16:00,5.24063,5.24287,5.24063,5.24135,13000000.0
2009-07-22 16:17:00,5.24174,5.24249,5.24101,5.24249,18000000.0
2009-07-22 16:18:00,5.24271,5.24313,5.24082,5.24082,13000000.0
2009-07-22 16:19:00,5.24228,5.24228,5.24113,5.2414,8000000.0
2009-07-22 16:20:00,5.24179,5.2428,5.24067,5.24187,13000000.0
2009-07-22 16:21:00,5.2414,5.24215,5.23977,5.24117,12000000.0
2009-07-22 16:22:00,5.23934,5.24091,5.23912,5.24047,11000000.0
2009-07-22 16:23:00,5.24038,5.24073,5.23753,5.23921,14000000.0
2009-07-22 16:24:00,5.23672,5.23955,5.23472,5.23733,15000000.0
2009-07-22 16:25:00,5.2361,5.23755,5.23549,5.23628,11000000.0
2009-07-22 16:26:00,5.2364,5.23881,5.23573,5.23881,8000000.0
2009-07-22 16:27:00,5.23821,5.23876,5.23743,5.23804,10000000.0
2009-07-22 16:28:00,5.23866,5.23973,5.23754,5.23967,15000000.0
2009-07-22 16:29:00,5.23853,5.24016,5.23834,5.23834,7000000.0
2009-07-22 16:30:00,5.24029,5.24029,5.23769,5.24014,16000000.0
2009-07-22 16:31:00,5.24002,5.2401,5.23812,5.23979,14000000.0
2009-07-22 16:32:00,5.23971,5.24067,5.23912,5.23993,7000000.0
2009-07-22 16:33:00,5.24039,5.24155,5.23917,5.24155,8000000.0
2009-07-22 16:34:00,5.24164,5.24224,5.24058,5.24224,8000000.0
2009-07-22 16:35:00,5.24075,5.24229,5.24075,5.24088,9000000.0
2009-07-22 16:36:00,5.24115,5.24207,5.24057,5.24164,13000000.0
2009-07-22 16:37:00,5.24083,5.24172,5.2397,5.24148,18000000.0
2009-07-22 16:38:00,5.24149,5.24209,5.23986,5.24188,18000000.0
2009-07-22 16:39:00,5.24188,5.24188,5.24,5.24168,20000000.0
2009-07-22 16:40:00,5.24016,5.24151,5.24004,5.24141,13000000.0
2009-07-22 16:41:00,5.2402,5.24046,5.23828,5.24042,20000000.0
2009-07-22 16:42:00,5.23985,5.24215,5.23945,5.24178,18000000.0
2009-07-22 16:43:00,5.24228,5.24319,5.24056,5.24179,15000000.0
2009-07-22 16:44:00,5.2429,5.24459,5.24213,5.24231,20000000.0
2009-07-22 16:45:00,5.24405,5.24405,5.24036,5.24036,13000000.0
2009-07-22 16:46:00,5.24203,5.2427,5.24054,5.2427,15000000.0
2009-07-22 16:47:00,5.24295,5.24318,5.24066,5.24066,8000000.0
2009-07-22 16:48:00,5.24188,5.24281,5.24063,5.24063,11000000.0
2009-07-22 16:49:00,5.24098,5.24184,5.23952,5.24116,12000000.0
2009-07-22 16:50:00,5.23986,5.2409,5.23874,5.23992,15000000.0
2009-07-22 16:51:00,5.23978,5.24021,5.23849,5.2398,18000000.0
2009-07-22 16:52:00,5.23983,5.23983,5.23727,5.23776,14000000.0
2009-07-22 16:53:00,5.23819,5.23819,5.23557,5.23557,8000000.0
2009-07-22 16:54:00,5.23606,5.23787,5.23606,5.2369,11000000.0
2009-07-22 16:55:00,5.23733,5.23733,5.23511,5.23615,12000000.0
2009-07-22 16:56:00,5.23477,5.23538,5.23328,5.23398,10000000.0
2009-07-22 16:57:00,5.23354,5.23579,5.233,5.23579,8000000.0
2009-07-22 16:58:00,5.23559,5.23575,5.23316,5.23434,9000000.0
2009-07-22 16:59:00,5.23432,5.2351,5.23262,5.23498,13000000.0
2009-07-22 17:00:00,5.23501,5.23544,5.23412,5.23544,11000000.0
2009-07-22 17:01:00,5.23514,5.23514,5.23286,5.23468,12000000.0
2009-07-22 17:02:00,5.23393,5.23411,5.23268,5.23409,10000000.0
2009-07-22 17:03:00,5.23317,5.23404,5.23024,5.23024,16000000.0
2009-07-22 17:04:00,5.22955,5.23253,5.22808,5.22873,13000000.0
2009-07-22 17:05:00,5.22771,5.23001,5.22608,5.22841,16000000.0
2009-07-22 17:06:00,5.22865,5.23006,5.22789,5.22979,12000000.0
2009-07-22 17:07:00,5.23128,5.23128,5.22917,5.22917,8000000.0
2009-07-22 17:08:00,5.22925,5.23029,5.22801,5.2296,21000000.0
2009-07-22 17:09:00,5.22748,5.22894,5.22665,5.22812,16000000.0
2009-07-22 17:10:00,5.22823,5.22873,5.22649,5.22663,11000000.0
2009-07-22 17:11:00,5.22569,5.22779,5.22566,5.22745,11000000.0
2009-07-22 17:12:00,5.22865,5.22996,5.22704,5.22996,9000000.0
2009-07-22 17:13:00,5.2307,5.2307,5.22817,5.22877,9000000.0
2009-07-22 17:14:00,5.22843,5.22939,5.22711,5.22911,17000000.0
2009-07-22 17:15:00,5.22946,5.22946,5.22625,5.22795,11000000.0
2009-07-22 17:16:00,5.22684,5.22844,5.22533,5.22656,15000000.0
2009-07-22 17:17:00,5.22666,5.22712,5.22507,5.22707,13000000.0
2009-07-22 17:18:00,5.22667,5.22742,5.22537,5.22685,15000000.0
2009-07-22 17:19:00,5.22797,5.22931,5.22709,5.2286,17000000.0
2009-07-22 17:20:00,5.2277,5.22841,5.22685,5.2281,12000000.0
2009-07-22 17:21:00,5.22886,5.22954,5.22817,5.2295,7000000.0
2009-07-22 17:22:00,5.22913,5.23092,5.22868,5.22994,14000000.0
2009-07-22 17:23:00,5.22987,5.23036,5.22781,5.22997,13000000.0
2009-07-22 17:24:00,5.23029,5.2309,5.22966,5.23086,9000000.0
2009-07-22 17:25:00,5.23067,5.23105,5.22941,5.2299,11000000.0
2009-07-22 17:26:00,5.23023,5.23149,5.23023,5.23094,16000000.0
2009-07-22 17:27:00,5.23186,5.23197,5.23101,5.23197,9000000.0
2009-07-22 17:28:00,5.23163,5.23207,5.23063,5.23207,15000000.0
2009-07-22 17:29:00,5.2319,5.23344,5.23126,5.23306,11000000.0
2009-07-22 17:30:00,5.23277,5.23335,5.23124,5.23335,19000000.0
2009-07-22 17:31:00,5.23322,5.23357,5.23211,5.23267,11000000.0
2009-07-22 17:32:00,5.23172,5.23273,5.23081,5.23242,9000000.0
2009-07-22 17:33:00,5.23245,5.23265,5.23083,5.23265,10000000.0
2009-07-22 17:34:00,5.23266,5.23266,5.2307,5.23212,14000000.0
2009-07-22 17:35:00,5.23151,5.23244,5.23107,5.23107,13000000.0
2009-07-22 17:36:00,5.23252,5.23338,5.23149,5.23325,11000000.0
2009-07-22 17:37:00,5.23283,5.23289,5.23131,5.23259,15000000.0
2009-07-22 17:38:00,5.23303,5.23345,5.23148,5.23316,17000000.0
2009-07-22 17:39:00,5.23268,5.23268,5.23143,5.2323,8000000.0
2009-07-22 17:40:00,5.23186,5.23231,5.23016,5.23196,12000000.0
2009-07-22 17:41:00,5.23208,5.23208,5.23,5.23008,21000000.0
2009-07-22 17:42:00,5.23021,5.2311,5.22937,5.2311,13000000.0
2009-07-22 17:43:00,5.23181,5.23269,5.2301,5.23256,11000000.0
2009-07-22 17:44:00,5.23069,5.23283,5.23069,5.23205,19000000.0
2009-07-22 17:45:00,5.23146,5.23222,5.23081,5.23222,10000000.0
2009-07-22 17:46:00,5.23143,5.23303,5.23074,5.23288,13000000.0
2009-07-22 17:47:00,5.23248,5.23319,5.2319,5.23295,9000000.0
2009-07-22 17:48:00,5.23302,5.23333,5.23122,5.23299,14000000.0
2009-07-22 17:49:00,5.23337,5.2349,5.23252,5.23463,14000000.0
2009-07-22 17:50:00,5.2343,5.23476,5.23319,5.23449,17000000.0
2009-07-22 17:51:00,5.23296,5.23426,5.23249,5.23416,13000000.0
2009-07-22 17:52:00,5.23363,5.23363,5.23191,5.23283,24000000.0
2009-07-22 17:53:00,5.23094,5.23309,5.23094,5.23262,16000000.0
2009-07-22 17:54:00,5.23482,5.23482,5.2323,5.23441,16000000.0
2009-07-22 17:55:00,5.23358,5.23363,5.23161,5.23161,13000000.0
2009-07-22 17:56:00,5.23321,5.23349,5.23207,5.23318,15000000.0
2009-07-22 17:57:00,5.23283,5.23315,5.23201,5.23248,10000000.0
2009-07-22 17:58:00,5.23245,5.23245,5.23007,5.23089,15000000.0
2009-07-22 17:59:00,5.23009,5.23172,5.22932,5.23063,13000000.0
2009-07-22 18:00:00,5.23086,5.23097,5.22921,5.23013,7000000.0
2009-07-22 18:01:00,5.22888,5.23074,5.22811,5.22881,18000000.0
2009-07-22 18:02:00,5.2294,5.22986,5.2276,5.228,17000000.0
2009-07-22 18:03:00,5.22933,5.23015,5.22838,5.22852,16000000.0
2009-07-22 18:04:00,5.22889,5.23032,5.22827,5.22827,14000000.0
2009-07-22 18:05:00,5.23024,5.23033,5.22871,5.22994,13000000.0
2009-07-22 18:06:00,5.2296,5.22985,5.22838,5.22969,18000000.0
2009-07-22 18:07:00,5.22942,5.22989,5.22809,5.22989,12000000.0
2009-07-22 18:08:00,5.23035,5.23093,5.22894,5.2302,18000000.0
2009-07-22 18:09:00,5.23,5.23025,5.22883,5.22961,12000000.0
2009-07-22 18:10:00,5.2303,5.23079,5.22932,5.23046,13000000.0
2009-07-22 18:11:00,5.23111,5.23111,5.22946,5.23036,10000000.0
2009-07-22 18:12:00,5.22967,5.23005,5.22907,5.23,11000000.0
2009-07-22 18:13:00,5.23001,5.2302,5.22891,5.23006,14000000.0
2009-07-22 18:14:00,5.23023,5.23074,5.22951,5.22989,10000000.0
2009-07-22 18:15:00,5.22991,5.2305,5.22946,5.22959,10000000.0
2009-07-22 18:16:00,5.22955,5.23191,5.22955,5.23068,9000000.0
2009-07-22 18:17:00,5.23066,5.23242,5.23031,5.23226,18000000.0
2009-07-22 18:18:00,5.23212,5.23215,5.23096,5.23201,14000000.0
2009-07-22 18:19:00,5.23138,5.23202,5.23091,5.23202,10000000.0
2009-07-22 18:20:00,5.23127,5.23196,5.23045,5.23133,15000000.0
2009-07-22 18:21:00,5.23216,5.23216,5.22972,5.23083,18000000.0
2009-07-22 18:22:00,5.2314,5.2314,5.22927,5.22927,14000000.0
2009-07-22 18:23:00,5.23143,5.23143,5.22942,5.23002,7000000.0
2009-07-22 18:24:00,5.23087,5.23103,5.22864,5.22911,9000000.0
2009-07-22 18:25:00,5.22855,5.22928,5.2257,5.22757,13000000.0
2009-07-22 18:26:00,5.22738,5.22837,5.2254,5.22612,16000000.0
2009-07-22 18:27:00,5.22638,5.2267,5.2235,5.2235,14000000.0
2009-07-22 18:28:00,5.22359,5.22629,5.22292,5.2252,13000000.0
2009-07-22 18:29:00,5.22481,5.22517,5.22313,5.22313,11000000.0
2009-07-22 18:30:00,5.22461,5.22461,5.22248,5.22413,16000000.0
2009-07-22 18:31:00,5.22415,5.22554,5.22318,5.22554,12000000.0
2009-07-22 18:32:00,5.22439,5.2252,5.22373,5.2252,11000000.0
2009-07-22 18:33:00,5.22394,5.22592,5.22394,5.22576,13000000.0
2009-07-22 18:34:00,5.22542,5.22551,5.22317,5.22498,13000000.0
2009-07-22 18:35:00,5.22499,5.22541,5.22383,5.22441,18000000.0
2009-07-22 18:36:00,5.22426,5.22471,5.22293,5.2233,18000000.0
2009-07-22 18:37:00,5.22554,5.22578,5.22336,5.22411,18000000.0
2009-07-22 18:38:00,5.22473,5.22505,5.22362,5.22466,11000000.0
2009-07-22 18:39:00,5.22534,5.22551,5.2238,5.2238,11000000.0
2009-07-22 18:40:00,5.22566,5.2261,5.22441,5.22535,14000000.0
2009-07-22 18:41:00,5.22575,5.22575,5.22373,5.22373,16000000.0
2009-07-22 18:42:00,5.22541,5.2255,5.22374,5.22387,14000000.0
2009-07-22 18:43:00,5.22475,5.22475,5.2234,5.22361,10000000.0
2009-07-22 18:44:00,5.2225,5.2243,5.22107,5.22312,13000000.0
2009-07-22 18:45:00,5.22207,5.2228,5.22019,5.22073,13000000.0
2009-07-22 18:46:00,5.22136,5.22273,5.22046,5.22197,12000000.0
2009-07-22 18:47:00,5.22183,5.22225,5.2208,5.22152,14000000.0
2009-07-22 18:48:00,5.22181,5.22181,5.21998,5.22072,15000000.0
2009-07-22 18:49:00,5.2201,5.22161,5.2196,5.22161,12000000.0
2009-07-22 18:50:00,5.2201,5.2213,5.21957,5.21997,9000000.0
2009-07-22 18:51:00,5.22015,5.22085,5.2191,5.22053,17000000.0
2009-07-22 18:52:00,5.22134,5.22134,5.21951,5.22051,9000000.0
2009-07-22 18:53:00,5.22099,5.22157,5.22,5.22063,14000000.0
2009-07-22 18:54:00,5.222,5.22302,5.22094,5.22286,14000000.0
2009-07-22 18:55:00,5.22318,5.22341,5.22202,5.22341,10000000.0
2009-07-22 18:56:00,5.22226,5.22351,5.2218,5.22292,16000000.0
2009-07-22 18:57:00,5.22422,5.22423,5.22252,5.22319,17000000.0
2009-07-22 18:58:00,5.22407,5.22411,5.2222,5.22385,14000000.0
2009-07-22 18:59:00,5.22462,5.22473,5.22304,5.22386,14000000.0
2009-07-22 19:00:00,5.2241,5.22427,5.22227,5.2239,15000000.0
2009-07-22 19:01:00,5.2239,5.2243,5.2229,5.22373,15000000.0
2009-07-22 19:02:00,5.22362,5.2242,5.2225,5.22338,14000000.0
2009-07-22 19:03:00,5.22396,5.22653,5.22396,5.22653,14000000.0
2009-07-22 19:04:00,5.2247,5.22692,5.2247,5.22503,12000000.0
2009-07-22 19:05:00,5.22566,5.22666,5.2245,5.22602,15000000.0
2009-07-22 19:06:00,5.22496,5.22545,5.22293,5.22424,16000000.0
2009-07-22 19:07:00,5.22283,5.22469,5.2223,5.22469,20000000.0
2009-07-22 19:08:00,5.22284,5.22462,5.22255,5.22414,8000000.0
2009-07-22 19:09:00,5.22429,5.22429,5.22074,5.2238,17000000.0
2009-07-22 19:10:00,5.22192,5.22309,5.22099,5.22099,9000000.0
2009-07-22 19:11:00,5.22168,5.2226,5.22067,5.22145,16000000.0
2009-07-22 19:12:00,5.22216,5.22216,5.22006,5.22088,13000000.0
2009-07-22 19:13:00,5.21979,5.22127,5.21946,5.22121,10000000.0
2009-07-22 19:14:00,5.22088,5.22088,5.21829,5.22035,20000000.0
2009-07-22 19:15:00,5.21938,5.22054,5.21903,5.21996,12000000.0
2009-07-22 19:16:00,5.21993,5.22064,5.21947,5.2195,8000000.0
2009-07-22 19:17:00,5.21927,5.22015,5.21678,5.21778,18000000.0
2009-07-22 19:18:00,5.21522,5.21874,5.21522,5.2158,11000000.0
2009-07-22 19:19:00,5.21697,5.21823,5.21622,5.2168,12000000.0
2009-07-22 19:20:00,5.21705,5.21949,5.21705,5.21834,14000000.0
2009-07-22 19:21:00,5.21941,5.22035,5.21822,5.21943,13000000.0
2009-07-22 19:22:00,5.21961,5.22196,5.21913,5.22196,12000000.0
2009-07-22 19:23:00,5.22153,5.2225,5.2203,5.2225,14000000.0
2009-07-22 19:24:00,5.22133,5.2241,5.22126,5.22314,19000000.0
2009-07-22 19:25:00,5.22416,5.22449,5.22324,5.22423,8000000.0
2009-07-22 19:26:00,5.22373,5.22391,5.22276,5.2238,7000000.0
2009-07-22 19:27:00,5.22421,5.22504,5.22294,5.22499,20000000.0
2009-07-22 19:28:00,5.22465,5.2251,5.22318,5.22318,17000000.0
2009-07-22 19:29:00,5.22288,5.22429,5.22264,5.22264,10000000.0
2009-07-22 19:30:00,5.22293,5.22533,5.22293,5.22395,15000000.0
2009-07-22 19:31:00,5.22435,5.22435,5.22259,5.22276,11000000.0
2009-07-22 19:32:00,5.2227,5.22412,5.22259,5.22402,9000000.0
2009-07-22 19:33:00,5.2236,5.22462,5.22238,5.22396,14000000.0
2009-07-22 19:34:00,5.22411,5.22557,5.22377,5.22557,17000000.0
2009-07-22 19:35:00,5.22518,5.22522,5.22371,5.22409,8000000.0
2009-07-22 19:36:00,5.22435,5.22462,5.22219,5.22361,15000000.0
2009-07-22 19:37:00,5.22235,5.2237,5.22198,5.22358,8000000.0
2009-07-22 19:38:00,5.22424,5.22458,5.22278,5.2241,15000000.0
2009-07-22 19:39:00,5.22424,5.22447,5.2221,5.22291,17000000.0
2009-07-22 19:40:00,5.22292,5.22406,5.22233,5.22318,16000000.0
2009-07-22 19:41:00,5.2223,5.22352,5.22167,5.22279,11000000.0
2009-07-22 19:42:00,5.22221,5.22308,5.2203,5.22243,15000000.0
2009-07-22 19:43:00,5.22449,5.22484,5.22241,5.22291,14000000.0
2009-07-22 19:44:00,5.22431,5.22517,5.22315,5.22369,14000000.0
2009-07-22 19:45:00,5.22442,5.22491,5.22225,5.22391,15000000.0
2009-07-22 19:46:00,5.22451,5.22491,5.22273,5.22491,15000000.0
2009-07-22 19:47:00,5.2231,5.2244,5.22263,5.22397,16000000.0
2009-07-22 19:48:00,5.22311,5.22421,5.22243,5.223,16000000.0
2009-07-22 19:49:00,5.22373,5.22391,5.22233,5.22271,8000000.0
2009-07-22 19:50:00,5.2246,5.2246,5.22342,5.22342,9000000.0
2009-07-22 19:51:00,5.22456,5.22505,5.22282,5.22344,19000000.0
2009-07-22 19:52:00,5.22418,5.22418,5.22272,5.22286,11000000.0
2009-07-22 19:53:00,5.22317,5.22371,5.22217,5.2236,14000000.0
2009-07-22 19:54:00,5.22377,5.2243,5.22213,5.22305,18000000.0
2009-07-22 19:55:00,5.22335,5.22408,5.22273,5.22336,13000000.0
2009-07-22 19:56:00,5.22353,5.2237,5.22278,5.22361,10000000.0
2009-07-22 19:57:00,5.22247,5.22431,5.22219,5.22376,16000000.0
2009-07-22 19:58:00,5.22434,5.22485,5.2229,5.22442,15000000.0
2009-07-22 19:59:00,5.22468,5.22468,5.22258,5.22332,14000000.0
2009-07-22 20:00:00,5.22307,5.22342,5.22109,5.22204,11000000.0
2009-07-22 20:01:00,5.22242,5.22269,5.22083,5.22269,24000000.0
2009-07-22 20:02:00,5.22165,5.22228,5.2209,5.22228,11000000.0
2009-07-22 20:03:00,5.2226,5.22443,5.22223,5.22443,11000000.0
2009-07-22 20:04:00,5.22418,5.22549,5.22388,5.22495,10000000.0
2009-07-22 20:05:00,5.22472,5.22497,5.22273,5.22273,17000000.0
2009-07-22 20:06:00,5.22394,5.22427,5.22241,5.22427,10000000.0
2009-07-22 20:07:00,5.22406,5.22625,5.22359,5.22537,14000000.0
2009-07-22 20:08:00,5.22605,5.22682,5.22505,5.22674,13000000.0
2009-07-22 20:09:00,5.22757,5.22758,5.22585,5.22655,11000000.0
2009-07-22 20:10:00,5.22492,5.2262,5.22456,5.22571,11000000.0
2009-07-22 20:11:00,5.22681,5.22694,5.22496,5.22526,9000000.0
2009-07-22 20:12:00,5.22506,5.22646,5.22499,5.22637,16000000.0
2009-07-22 20:13:00,5.22595,5.22595,5.22474,5.22503,11000000.0
2009-07-22 20:14:00,5.22481,5.22662,5.22441,5.22546,19000000.0
2009-07-22 20:15:00,5.22517,5.22564,5.22438,5.22538,13000000.0
2009-07-22 20:16:00,5.22437,5.22544,5.22326,5.22479,15000000.0
2009-07-22 20:17:00,5.22295,5.2246,5.22276,5.2241,8000000.0
2009-07-22 20:18:00,5.22508,5.22564,5.2241,5.22537,14000000.0
2009-07-22 20:19:00,5.22352,5.22493,5.22321,5.22493,14000000.0
2009-07-22 20:20:00,5.22484,5.22549,5.22369,5.22435,12000000.0
2009-07-22 20:21:00,5.22374,5.226,5.22374,5.22584,9000000.0
2009-07-22 20:22:00,5.22586,5.22652,5.22475,5.22528,17000000.0
2009-07-22 20:23:00,5.226,5.22655,5.22508,5.22613,11000000.0
2009-07-22 20:24:00,5.22667,5.22772,5.22583,5.22744,16000000.0
2009-07-22 20:25:00,5.2272,5.2272,5.22558,5.22704,11000000.0
2009-07-22 20:26:00,5.22543,5.22775,5.22543,5.22775,8000000.0
2009-07-22 20:27:00,5.22651,5.22796,5.22577,5.22781,13000000.0
2009-07-22 20:28:00,5.2275,5.22821,5.22583,5.22583,15000000.0
2009-07-22 20:29:00,5.22719,5.22768,5.22563,5.22757,16000000.0
2009-07-22 20:30:00,5.22749,5.22821,5.2264,5.2264,8000000.0
2009-07-22 20:31:00,5.2275,5.22756,5.22634,5.22737,18000000.0
2009-07-22 20:32:00,5.22697,5.22725,5.22601,5.22673,7000000.0
2009-07-22 20:33:00,5.22679,5.22741,5.22609,5.22649,13000000.0
2009-07-22 20:34:00,5.22682,5.22682,5.22502,5.22599,13000000.0
2009-07-22 20:35:00,5.22674,5.22701,5.22537,5.22595,9000000.0
2009-07-22 20:36:00,5.22663,5.22705,5.22596,5.22683,17000000.0
2009-07-22 20:37:00,5.22664,5.22732,5.2253,5.22721,14000000.0
2009-07-22 20:38:00,5.22641,5.22726,5.2251,5.22672,16000000.0
2009-07-22 20:39:00,5.22647,5.22722,5.22558,5.22632,14000000.0
2009-07-22 20:40:00,5.22677,5.22804,5.22565,5.22592,17000000.0
2009-07-22 20:41:00,5.22677,5.22681,5.22488,5.2267,16000000.0
2009-07-22 20:42:00,5.22722,5.22774,5.22572,5.22572,22000000.0
2009-07-22 20:43:00,5.22576,5.22709,5.22576,5.22702,18000000.0
2009-07-22 20:44:00,5.22689,5.2271,5.22509,5.2254,16000000.0
2009-07-22 20:45:00,5.22681,5.22708,5.2254,5.22619,8000000.0
2009-07-22 20:46:00,5.22717,5.22743,5.22569,5.22743,19000000.0
2009-07-22 20:47:00,5.22699,5.22771,5.22529,5.22529,12000000.0
2009-07-22 20:48:00,5.22614,5.22765,5.22554,5.22765,9000000.0
2009-07-22 20:49:00,5.22796,5.22817,5.22594,5.22635,19000000.0
2009-07-22 20:50:00,5.22726,5.22783,5.22637,5.22777,15000000.0
2009-07-22 20:51:00,5.22689,5.22726,5.22627,5.22726,9000000.0
2009-07-22 20:52:00,5.22705,5.22743,5.22645,5.22743,11000000.0
2009-07-22 20:53:00,5.22654,5.22746,5.22583,5.22595,15000000.0
2009-07-22 20:54:00,5.22691,5.22789,5.22598,5.22773,12000000.0
2009-07-22 20:55:00,5.22737,5.22752,5.22624,5.22717,18000000.0
2009-07-22 20:56:00,5.22705,5.22753,5.22579,5.22681,12000000.0
2009-07-22 20:57:00,5.22694,5.2277,5.22573,5.22675,13000000.0
2009-07-22 20:58:00,5.22678,5.22747,5.22599,5.22747,11000000.0
2009-07-22 20:59:00,5.22809,5.22811,5.22646,5.22732,11000000.0
2009-07-22 21:00:00,5.22794,5.22794,5.22628,5.22714,17000000.0
2009-07-22 21:01:00,5.2267,5.2267,5.22567,5.22666,10000000.0
2009-07-22 21:02:00,5.22621,5.22663,5.22537,5.22571,8000000.0
2009-07-22 21:03:00,5.22576,5.22637,5.22492,5.22558,19000000.0
2009-07-22 21:04:00,5.22546,5.22548,5.22399,5.225,18000000.0
2009-07-22 21:05:00,5.22542,5.2258,5.22373,5.22529,14000000.0
2009-07-22 21:06:00,5.22603,5.22686,5.22533,5.22555,12000000.0
2009-07-22 21:07:00,5.22704,5.2277,5.22649,5.22736,10000000.0
2009-07-22 21:08:00,5.2263,5.22738,5.2259,5.2259,14000000.0
2009-07-22 21:09:00,5.22679,5.22751,5.22605,5.22679,16000000.0
2009-07-22 21:10:00,5.22669,5.22811,5.2265,5.22715,15000000.0
2009-07-22 21:11:00,5.22844,5.23011,5.22804,5.22929,13000000.0
2009-07-22 21:12:00,5.23111,5.23111,5.22858,5.22967,10000000.0
2009-07-22 21:13:00,5.22867,5.23049,5.22844,5.2292,14000000.0
2009-07-22 21:14:00,5.22965,5.22978,5.22843,5.22952,10000000.0
2009-07-22 21:15:00,5.22806,5.22994,5.22806,5.22994,15000000.0
2009-07-22 21:16:00,5.22934,5.23068,5.229,5.23053,11000000.0
2009-07-22 21:17:00,5.23058,5.23112,5.22932,5.23045,13000000.0
2009-07-22 21:18:00,5.22913,5.23069,5.2291,5.22986,17000000.0
2009-07-22 21:19:00,5.22951,5.2309,5.22863,5.22939,12000000.0
2009-07-22 21:20:00,5.23001,5.23049,5.22814,5.22955,14000000.0
2009-07-22 21:21:00,5.22921,5.23017,5.22844,5.22854,11000000.0
2009-07-22 21:22:00,5.22943,5.22943,5.22811,5.22892,9000000.0
2009-07-22 21:23:00,5.22895,5.22984,5.22864,5.22967,7000000.0
2009-07-22 21:24:00,5.2288,5.23035,5.22856,5.23035,11000000.0
2009-07-22 21:25:00,5.2302,5.23091,5.22952,5.23091,7000000.0
2009-07-22 21:26:00,5.23108,5.23151,5.22997,5.22999,13000000.0
2009-07-22 21:27:00,5.23078,5.23138,5.22953,5.22953,11000000.0
2009-07-22 21:28:00,5.23056,5.23085,5.22913,5.23085,15000000.0
2009-07-22 21:29:00,5.22883,5.23035,5.22874,5.23035,12000000.0
2009-07-22 21:30:00,5.23048,5.23048,5.22938,5.22966,10000000.0
2009-07-22 21:31:00,5.2301,5.23027,5.22836,5.22946,10000000.0
2009-07-22 21:32:00,5.23023,5.23081,5.22906,5.2304,12000000.0
2009-07-22 21:33:00,5.23097,5.23097,5.22915,5.2294,19000000.0
2009-07-22 21:34:00,5.22889,5.23,5.22867,5.22967,8000000.0
2009-07-22 21:35:00,5.23017,5.2307,5.22899,5.23053,20000000.0
2009-07-22 21:36:00,5.23108,5.23142,5.22942,5.23091,19000000.0
2009-07-22 21:37:00,5.23061,5.23135,5.22973,5.23103,19000000.0
2009-07-22 21:38:00,5.23047,5.23121,5.22975,5.23079,13000000.0
2009-07-22 21:39:00,5.23036,5.23105,5.22927,5.23105,17000000.0
2009-07-22 21:40:00,5.23114,5.23114,5.22975,5.23106,7000000.0
2009-07-22 21:41:00,5.23191,5.23266,5.23022,5.23136,11000000.0
2009-07-22 21:42:00,5.23203,5.23264,5.23052,5.2315,18000000.0
2009-07-22 21:43:00,5.2302,5.23224,5.23005,5.23118,13000000.0
2009-07-22 21:44:00,5.23161,5.23201,5.22984,5.23105,16000000.0
2009-07-22 21:45:00,5.23146,5.23146,5.22896,5.22985,11000000.0
2009-07-22 21:46:00,5.23024,5.23129,5.22986,5.23102,13000000.0
2009-07-22 21:47:00,5.23131,5.23133,5.23013,5.23133,13000000.0
2009-07-22 21:48:00,5.23137,5.23227,5.23016,5.23123,17000000.0
2009-07-22 21:49:00,5.23087,5.23218,5.23087,5.2315,8000000.0
2009-07-22 21:50:00,5.23239,5.23258,5.23107,5.23219,11000000.0
2009-07-22 21:51:00,5.23246,5.23309,5.23161,5.23161,13000000.0
2009-07-22 21:52:00,5.23324,5.23349,5.23179,5.23299,13000000.0
2009-07-22 21:53:00,5.23312,5.23313,5.23136,5.23224,14000000.0
2009-07-22 21:54:00,5.23203,5.23241,5.23092,5.23181,11000000.0
2009-07-22 21:55:00,5.23132,5.23132,5.22938,5.23059,17000000.0
2009-07-22 21:56:00,5.22993,5.23122,5.22963,5.23068,12000000.0
2009-07-22 21:57:00,5.23072,5.23132,5.22958,5.23021,16000000.0
2009-07-22 21:58:00,5.23147,5.2316,5.23004,5.2316,9000000.0
2009-07-22 21:59:00,5.23211,5.23314,5.23087,5.23171,18000000.0
2009-07-22 22:00:00,5.23237,5.2329,5.23113,5.23203,13000000.0
2009-07-22 22:01:00,5.23117,5.23199,5.23067,5.23199,11000000.0
2009-07-22 22:02:00,5.23,5.2322,5.23,5.23135,17000000.0
2009-07-22 22:03:00,5.23166,5.23243,5.23115,5.23209,23000000.0
2009-07-22 22:04:00,5.23191,5.23207,5.23095,5.23195,15000000.0
2009-07-22 22:05:00,5.23228,5.23228,5.23095,5.23226,14000000.0
2009-07-22 22:06:00,5.23242,5.23246,5.2308,5.23246,15000000.0
2009-07-22 22:07:00,5.23151,5.23218,5.23088,5.23145,9000000.0
2009-07-22 22:08:00,5.2308,5.23161,5.23061,5.23128,18000000.0
2009-07-22 22:09:00,5.23142,5.23155,5.23017,5.23149,11000000.0
2009-07-22 22:10:00,5.23144,5.23205,5.23096,5.23141,7000000.0
2009-07-22 22:11:00,5.2329,5.23301,5.23148,5.23228,8000000.0
2009-07-22 22:12:00,5.23244,5.23277,5.23122,5.23187,16000000.0
2009-07-22 22:13:00,5.23243,5.23302,5.23087,5.2313,24000000.0
2009-07-22 22:14:00,5.23129,5.23139,5.2302,5.23087,9000000.0
2009-07-22 22:15:00,5.2318,5.23188,5.23,5.23097,10000000.0
2009-07-22 22:16:00,5.23081,5.23081,5.22942,5.23024,13000000.0
2009-07-22 22:17:00,5.22962,5.23074,5.22926,5.23064,20000000.0
2009-07-22 22:18:00,5.22931,5.23066,5.2286,5.2286,11000000.0
2009-07-22 22:19:00,5.23075,5.23075,5.22902,5.23026,15000000.0
2009-07-22 22:20:00,5.23061,5.23083,5.22869,5.23037,16000000.0
2009-07-22 22:21:00,5.22949,5.22979,5.2282,5.2282,12000000.0
2009-07-22 22:22:00,5.22879,5.22948,5.22802,5.22802,14000000.0
2009-07-22 22:23:00,5.22765,5.22928,5.22765,5.229,11000000.0
2009-07-22 22:24:00,5.22915,5.22957,5.22792,5.2293,16000000.0
2009-07-22 22:25:00,5.22786,5.22965,5.22786,5.2293,14000000.0
2009-07-22 22:26:00,5.22924,5.23038,5.22882,5.23038,10000000.0
2009-07-22 22:27:00,5.22966,5.23063,5.22884,5.2303,14000000.0
2009-07-22 22:28:00,5.2301,5.23087,5.22888,5.23039,12000000.0
2009-07-22 22:29:00,5.23015,5.23064,5.22918,5.22918,13000000.0
2009-07-22 22:30:00,5.23045,5.23045,5.22885,5.22957,8000000.0
2009-07-22 22:31:00,5.22954,5.2302,5.22888,5.22977,11000000.0
2009-07-22 22:32:00,5.22871,5.22961,5.22827,5.22927,20000000.0
2009-07-22 22:33:00,5.22844,5.22932,5.22806,5.22892,11000000.0
2009-07-22 22:34:00,5.22825,5.23011,5.22807,5.22983,10000000.0
2009-07-22 22:35:00,5.22896,5.2297,5.2289,5.2297,13000000.0
2009-07-22 22:36:00,5.22861,5.22948,5.22827,5.22827,9000000.0
2009-07-22 22:37:00,5.22913,5.2307,5.22853,5.22853,13000000.0
2009-07-22 22:38:00,5.23003,5.23027,5.22852,5.22971,9000000.0
2009-07-22 22:39:00,5.2278,5.22947,5.22739,5.22879,12000000.0
2009-07-22 22:40:00,5.22948,5.22948,5.22753,5.22791,9000000.0
2009-07-22 22:41:00,5.22939,5.22989,5.22843,5.22989,14000000.0
2009-07-22 22:42:00,5.22939,5.23017,5.22853,5.23003,13000000.0
2009-07-22 22:43:00,5.23006,5.23012,5.22896,5.22901,12000000.0
2009-07-22 22:44:00,5.23019,5.23098,5.2292,5.23068,15000000.0
2009-07-22 22:45:00,5.23044,5.23124,5.22926,5.23068,13000000.0
2009-07-22 22:46:00,5.22951,5.2313,5.2295,5.23059,14000000.0
2009-07-22 22:47:00,5.23136,5.23136,5.22941,5.23062,15000000.0
2009-07-22 22:48:00,5.23079,5.2308,5.22963,5.23008,13000000.0
2009-07-22 22:49:00,5.23034,5.23062,5.22917,5.23008,13000000.0
2009-07-22 22:50:00,5.23006,5.23067,5.22874,5.2298,15000000.0
2009-07-22 22:51:00,5.23019,5.23019,5.22876,5.22877,14000000.0
2009-07-22 22:52:00,5.22929,5.23015,5.22877,5.23015,9000000.0
2009-07-22 22:53:00,5.22907,5.23041,5.22907,5.23015,15000000.0
2009-07-22 22:54:00,5.23006,5.2309,5.2291,5.22945,17000000.0
2009-07-22 22:55:00,5.23005,5.23086,5.22926,5.22926,16000000.0
2009-07-22 22:56:00,5.23072,5.23088,5.22942,5.23041,13000000.0
2009-07-22 22:57:00,5.23027,5.23093,5.22983,5.23093,8000000.0
2009-07-22 22:58:00,5.23122,5.23122,5.23002,5.23106,8000000.0
2009-07-22 22:59:00,5.23109,5.23109,5.22897,5.22897,19000000.0
2009-07-22 23:00:00,5.22944,5.22985,5.22798,5.229,10000000.0
2009-07-22 23:01:00,5.22869,5.22937,5.22813,5.22937,7000000.0
2009-07-22 23:02:00,5.22916,5.22935,5.22793,5.22907,15000000.0
2009-07-22 23:03:00,5.22905,5.22925,5.22887,5.22891,17000000.0
2009-07-22 23:04:00,5.22778,5.22883,5.22778,5.22883,19000000.0
2009-07-22 23:05:00,5.22844,5.22948,5.22821,5.22914,9000000.0
2009-07-22 23:06:00,5.23003,5.23012,5.22877,5.22958,12000000.0
2009-07-22 23:07:00,5.22934,5.23016,5.2284,5.22998,14000000.0
2009-07-22 23:08:00,5.2298,5.22995,5.22883,5.2295,16000000.0
2009-07-22 23:09:00,5.22946,5.23065,5.22909,5.23065,9000000.0
2009-07-22 23:10:00,5.22933,5.23022,5.22868,5.2295,12000000.0
2009-07-22 23:11:00,5.22954,5.2305,5.22916,5.23037,14000000.0
2009-07-22 23:12:00,5.2295,5.23117,5.2295,5.23117,7000000.0
2009-07-22 23:13:00,5.22954,5.2311,5.22954,5.23021,14000000.0
2009-07-22 23:14:00,5.23112,5.23129,5.22933,5.23087,19000000.0
2009-07-22 23:15:00,5.23093,5.23119,5.22931,5.23119,13000000.0
2009-07-22 23:16:00,5.23055,5.23111,5.23055,5.23108,15000000.0
2009-07-22 23:17:00,5.23056,5.23107,5.23056,5.23107,11000000.0
2009-07-22 23:18:00,5.23035,5.23055,5.23035,5.23055,12000000.0
2009-07-22 23:19:00,5.23036,5.23101,5.22958,5.23099,14000000.0
2009-07-22 23:20:00,5.23078,5.23134,5.23078,5.23094,19000000.0
2009-07-22 23:21:00,5.22971,5.23123,5.22955,5.23123,7000000.0
2009-07-22 23:22:00,5.23039,5.23096,5.23039,5.23086,15000000.0
2009-07-22 23:23:00,5.22999,5.23097,5.22978,5.23089,11000000.0
2009-07-22 23:24:00,5.23045,5.23081,5.22932,5.23,14000000.0
2009-07-22 23:25:00,5.23031,5.23085,5.22971,5.22971,11000000.0
2009-07-22 23:26:00,5.22932,5.23057,5.22932,5.23057,14000000.0
2009-07-22 23:27:00,5.23057,5.23127,5.22963,5.2308,11000000.0
2009-07-22 23:28:00,5.23061,5.23118,5.22966,5.23118,12000000.0
2009-07-22 23:29:00,5.23088,5.23203,5.23029,5.23177,16000000.0
2009-07-22 23:30:00,5.23193,5.2325,5.23159,5.2325,20000000.0
2009-07-22 23:31:00,5.23205,5.2325,5.23143,5.2325,11000000.0
2009-07-22 23:32:00,5.23227,5.23384,5.2318,5.23301,16000000.0
2009-07-22 23:33:00,5.23342,5.23352,5.23292,5.23294,12000000.0
2009-07-22 23:34:00,5.23278,5.23339,5.23184,5.23315,13000000.0
2009-07-22 23:35:00,5.23248,5.23408,5.232,5.23284,9000000.0
2009-07-22 23:36:00,5.23471,5.23471,5.23372,5.23426,9000000.0
2009-07-22 23:37:00,5.23491,5.23497,5.23302,5.23302,14000000.0
2009-07-22 23:38:00,5.23403,5.23521,5.2339,5.23504,13000000.0
2009-07-22 23:39:00,5.23505,5.23505,5.23391,5.23425,17000000.0
2009-07-22 23:40:00,5.23459,5.23459,5.23305,5.23457,12000000.0
2009-07-22 23:41:00,5.23469,5.2347,5.23314,5.2347,17000000.0
2009-07-22 23:42:00,5.23378,5.23439,5.23201,5.23439,22000000.0
2009-07-22 23:43:00,5.2348,5.23485,5.23336,5.23482,15000000.0
2009-07-22 23:44:00,5.23463,5.2355,5.23394,5.23485,14000000.0
2009-07-22 23:45:00,5.23475,5.23475,5.23455,5.23475,20000000.0
2009-07-22 23:46:00,5.23472,5.23557,5.23426,5.23451,14000000.0
2009-07-22 23:47:00,5.23565,5.23565,5.23421,5.23515,10000000.0
2009-07-22 23:48:00,5.2354,5.2354,5.2341,5.23529,18000000.0
2009-07-22 23:49:00,5.23462,5.23535,5.23375,5.23521,14000000.0
2009-07-22 23:50:00,5.23499,5.23559,5.23391,5.23391,13000000.0
2009-07-22 23:51:00,5.23312,5.23461,5.23312,5.23461,8000000.0
2009-07-22 23:52:00,5.23409,5.23483,5.23328,5.23466,16000000.0
2009-07-22 23:53:00,5.23449,5.23449,5.23302,5.23437,18000000.0
2009-07-22 23:54:00,5.23383,5.23464,5.23346,5.23428,12000000.0
2009-07-22 23:55:00,5.23494,5.23494,5.23333,5.23419,19000000.0
2009-07-22 23:56:00,5.23384,5.23478,5.23347,5.23393,14000000.0
2009-07-22 23:57:00,5.23439,5.23476,5.23359,5.23455,16000000.0
2009-07-22 23:58:00,5.23416,5.23472,5.23395,5.23433,13000000.0
2009-07-22 23:59:00,5.23427,5.23459,5.23364,5.23439,14000000.0
2009-07-23 00:00:00,5.2342,5.23529,5.23395,5.23529,17000000.0
2009-07-23 00:01:00,5.23449,5.23545,5.23389,5.23467,12000000.0
2009-07-23 00:02:00,5.23354,5.23459,5.23303,5.23391,15000000.0
2009-07-23 00:03:00,5.23468,5.23504,5.23381,5.2349,14000000.0
2009-07-23 00:04:00,5.23486,5.23486,5.23377,5.23482,12000000.0
2009-07-23 00:05:00,5.23447,5.23521,5.23354,5.23482,12000000.0
2009-07-23 00:06:00,5.23497,5.23533,5.23393,5.23533,12000000.0
2009-07-23 00:07:00,5.23462,5.23511,5.23416,5.23472,11000000.0
2009-07-23 00:08:00,5.23507,5.2352,5.23342,5.23466,15000000.0
2009-07-23 00:09:00,5.23335,5.23503,5.2331,5.23503,12000000.0
2009-07-23 00:10:00,5.23488,5.23529,5.2339,5.23529,19000000.0
2009-07-23 00:11:00,5.23475,5.23496,5.23398,5.23398,8000000.0
2009-07-23 00:12:00,5.23543,5.23543,5.23456,5.2353,9000000.0
2009-07-23 00:13:00,5.23432,5.2346,5.23365,5.23422,13000000.0
2009-07-23 00:14:00,5.23453,5.23498,5.23356,5.23494,14000000.0
2009-07-23 00:15:00,5.23438,5.23478,5.23334,5.23413,12000000.0
2009-07-23 00:16:00,5.23435,5.23435,5.23415,5.23435,12000000.0
2009-07-23 00:17:00,5.23435,5.23479,5.23361,5.2344,10000000.0
2009-07-23 00:18:00,5.23498,5.23498,5.23435,5.23439,19000000.0
2009-07-23 00:19:00,5.23405,5.23482,5.23331,5.23469,12000000.0
2009-07-23 00:20:00,5.23429,5.23472,5.23377,5.23472,11000000.0
2009-07-23 00:21:00,5.23447,5.23477,5.23328,5.23477,14000000.0
2009-07-23 00:22:00,5.23446,5.23515,5.23426,5.23515,13000000.0
2009-07-23 00:23:00,5.23451,5.23506,5.23448,5.23448,13000000.0
2009-07-23 00:24:00,5.23445,5.23475,5.23398,5.23475,9000000.0
2009-07-23 00:25:00,5.23447,5.23503,5.23445,5.23503,13000000.0
2009-07-23 00:26:00,5.23415,5.23435,5.23415,5.23415,14000000.0
2009-07-23 00:27:00,5.23441,5.23509,5.23424,5.23509,15000000.0
2009-07-23 00:28:00,5.23445,5.23445,5.23425,5.23438,7000000.0
2009-07-23 00:29:00,5.23445,5.23445,5.23425,5.23437,17000000.0
2009-07-23 00:30:00,5.23437,5.23437,5.23333,5.23384,9000000.0
2009-07-23 00:31:00,5.2344,5.23465,5.23377,5.23465,13000000.0
2009-07-23 00:32:00,5.23387,5.23469,5.23337,5.23469,8000000.0
2009-07-23 00:33:00,5.23378,5.23487,5.23343,5.23442,19000000.0
2009-07-23 00:34:00,5.23386,5.23452,5.23307,5.23312,15000000.0
2009-07-23 00:35:00,5.23465,5.23465,5.23359,5.23403,12000000.0
2009-07-23 00:36:00,5.23391,5.23435,5.23291,5.23435,15000000.0
2009-07-23 00:37:00,5.23386,5.23386,5.23234,5.23292,15000000.0
2009-07-23 00:38:00,5.2337,5.23377,5.23208,5.23377,18000000.0
2009-07-23 00:39:00,5.23338,5.23365,5.23243,5.23288,20000000.0
2009-07-23 00:40:00,5.2334,5.2335,5.23237,5.23274,10000000.0
2009-07-23 00:41:00,5.23308,5.23355,5.23258,5.23258,9000000.0
2009-07-23 00:42:00,5.23367,5.23432,5.23285,5.23432,16000000.0
2009-07-23 00:43:00,5.23383,5.2344,5.23383,5.23409,16000000.0
2009-07-23 00:44:00,5.23426,5.23444,5.23393,5.23393,10000000.0
2009-07-23 00:45:00,5.23405,5.23418,5.23293,5.23363,16000000.0
2009-07-23 00:46:00,5.23295,5.23388,5.2327,5.23289,12000000.0
2009-07-23 00:47:00,5.2334,5.23408,5.23278,5.23364,8000000.0
2009-07-23 00:48:00,5.23315,5.23399,5.23233,5.23272,16000000.0
2009-07-23 00:49:00,5.23417,5.23417,5.23293,5.2339,11000000.0
2009-07-23 00:50:00,5.23304,5.2346,5.23304,5.23379,9000000.0
2009-07-23 00:51:00,5.23505,5.23505,5.23403,5.23466,9000000.0
2009-07-23 00:52:00,5.23399,5.23515,5.2335,5.2335,18000000.0
2009-07-23 00:53:00,5.23444,5.23487,5.23374,5.23443,12000000.0
2009-07-23 00:54:00,5.23433,5.23455,5.2343,5.23437,12000000.0
2009-07-23 00:55:00,5.23467,5.23512,5.23415,5.23512,11000000.0
2009-07-23 00:56:00,5.23515,5.23515,5.23383,5.23502,14000000.0
2009-07-23 00:57:00,5.23486,5.23559,5.23463,5.23559,15000000.0
2009-07-23 00:58:00,5.23514,5.23572,5.23464,5.23518,9000000.0
2009-07-23 00:59:00,5.23594,5.23594,5.23427,5.23567,17000000.0
2009-07-23 01:00:00,5.23564,5.23564,5.23422,5.23558,12000000.0
2009-07-23 01:01:00,5.23467,5.23571,5.23437,5.2356,15000000.0
2009-07-23 01:02:00,5.23586,5.23594,5.23436,5.23594,10000000.0
2009-07-23 01:03:00,5.23528,5.23585,5.23459,5.23565,13000000.0
2009-07-23 01:04:00,5.23508,5.23552,5.23368,5.23533,13000000.0
2009-07-23 01:05:00,5.23469,5.23533,5.23468,5.23488,13000000.0
2009-07-23 01:06:00,5.2357,5.2357,5.23414,5.23541,12000000.0
2009-07-23 01:07:00,5.23479,5.23566,5.23395,5.23506,13000000.0
2009-07-23 01:08:00,5.23476,5.23553,5.23416,5.23553,15000000.0
2009-07-23 01:09:00,5.23521,5.23546,5.23491,5.23529,17000000.0
2009-07-23 01:10:00,5.23517,5.23517,5.23377,5.2345,10000000.0
2009-07-23 01:11:00,5.23453,5.23453,5.23331,5.23414,11000000.0
2009-07-23 01:12:00,5.2346,5.2346,5.23303,5.2343,10000000.0
2009-07-23 01:13:00,5.23435,5.23435,5.23313,5.23413,11000000.0
2009-07-23 01:14:00,5.23371,5.2342,5.23371,5.234,13000000.0
2009-07-23 01:15:00,5.2337,5.23383,5.23314,5.23344,9000000.0
2009-07-23 01:16:00,5.23328,5.23427,5.23246,5.23349,12000000.0
2009-07-23 01:17:00,5.23427,5.23443,5.23295,5.23304,11000000.0
2009-07-23 01:18:00,5.23384,5.23481,5.23322,5.23398,12000000.0
2009-07-23 01:19:00,5.2344,5.23524,5.23353,5.23353,19000000.0
2009-07-23 01:20:00,5.23502,5.23517,5.23377,5.23377,11000000.0
2009-07-23 01:21:00,5.23522,5.23522,5.2338,5.23466,12000000.0
2009-07-23 01:22:00,5.23485,5.23543,5.23485,5.23491,9000000.0
2009-07-23 01:23:00,5.23446,5.23482,5.23405,5.23449,13000000.0
2009-07-23 01:24:00,5.23484,5.23543,5.23477,5.23477,14000000.0
2009-07-23 01:25:00,5.2349,5.23555,5.23465,5.23502,11000000.0
2009-07-23 01:26:00,5.23508,5.23638,5.23491,5.23638,10000000.0
2009-07-23 01:27:00,5.23662,5.23725,5.23563,5.2369,17000000.0
2009-07-23 01:28:00,5.23722,5.23722,5.23526,5.23719,13000000.0
2009-07-23 01:29:00,5.23592,5.23651,5.23455,5.23597,19000000.0
2009-07-23 01:30:00,5.2371,5.23739,5.23563,5.23739,15000000.0
2009-07-23 01:31:00,5.23732,5.23732,5.23552,5.23644,15000000.0
2009-07-23 01:32:00,5.23667,5.23721,5.23598,5.23599,12000000.0
2009-07-23 01:33:00,5.23751,5.23751,5.23603,5.23635,8000000.0
2009-07-23 01:34:00,5.23675,5.23695,5.23675,5.23695,18000000.0
2009-07-23 01:35:00,5.2367,5.23711,5.23601,5.23644,12000000.0
2009-07-23 01:36:00,5.23638,5.23679,5.23522,5.23679,16000000.0
2009-07-23 01:37:00,5.23639,5.23699,5.23545,5.23633,15000000.0
2009-07-23 01:38:00,5.23623,5.23669,5.23548,5.23669,18000000.0
2009-07-23 01:39:00,5.23677,5.23677,5.23501,5.23584,10000000.0
2009-07-23 01:40:00,5.23634,5.23659,5.23563,5.23602,11000000.0
2009-07-23 01:41:00,5.23681,5.23681,5.23543,5.23625,16000000.0
2009-07-23 01:42:00,5.23636,5.2369,5.23634,5.23677,14000000.0
2009-07-23 01:43:00,5.23611,5.23664,5.2349,5.23645,16000000.0
2009-07-23 01:44:00,5.23584,5.23628,5.23464,5.23532,15000000.0
2009-07-23 01:45:00,5.2357,5.23599,5.235,5.23549,16000000.0
2009-07-23 01:46:00,5.23588,5.2362,5.23444,5.23444,9000000.0
2009-07-23 01:47:00,5.23625,5.2364,5.23503,5.23635,17000000.0
2009-07-23 01:48:00,5.23613,5.23613,5.23497,5.23612,16000000.0
2009-07-23 01:49:00,5.23639,5.23653,5.23461,5.23552,10000000.0
2009-07-23 01:50:00,5.23701,5.23727,5.23559,5.23677,11000000.0
2009-07-23 01:51:00,5.23625,5.23703,5.23566,5.23703,12000000.0
2009-07-23 01:52:00,5.23677,5.23715,5.23595,5.23694,12000000.0
2009-07-23 01:53:00,5.23616,5.23691,5.23515,5.2355,18000000.0
2009-07-23 01:54:00,5.23664,5.23683,5.23533,5.23675,14000000.0
2009-07-23 01:55:00,5.23605,5.23665,5.2354,5.23645,18000000.0
2009-07-23 01:56:00,5.23628,5.23676,5.23545,5.23545,8000000.0
2009-07-23 01:57:00,5.23628,5.23673,5.23476,5.23673,13000000.0
2009-07-23 01:58:00,5.23607,5.23638,5.23541,5.236,11000000.0
2009-07-23 01:59:00,5.2368,5.23683,5.23518,5.23635,11000000.0
2009-07-23 02:00:00,5.23652,5.23673,5.2365,5.23662,16000000.0
2009-07-23 02:01:00,5.23527,5.23603,5.23441,5.23603,21000000.0
2009-07-23 02:02:00,5.23551,5.23589,5.23443,5.23469,10000000.0
2009-07-23 02:03:00,5.23497,5.23515,5.23396,5.23474,8000000.0
2009-07-23 02:04:00,5.23454,5.23454,5.23305,5.23416,14000000.0
2009-07-23 02:05:00,5.23409,5.23472,5.23357,5.23472,14000000.0
2009-07-23 02:06:00,5.23431,5.23431,5.23237,5.23422,15000000.0
2009-07-23 02:07:00,5.23366,5.23381,5.23289,5.23381,10000000.0
2009-07-23 02:08:00,5.23363,5.2343,5.23278,5.2343,16000000.0
2009-07-23 02:09:00,5.23492,5.23554,5.23379,5.23517,18000000.0
2009-07-23 02:10:00,5.23324,5.23559,5.23324,5.23559,16000000.0
2009-07-23 02:11:00,5.23432,5.2351,5.23374,5.23486,14000000.0
2009-07-23 02:12:00,5.23396,5.23426,5.23291,5.23328,10000000.0
2009-07-23 02:13:00,5.23329,5.23455,5.23294,5.23455,15000000.0
2009-07-23 02:14:00,5.23441,5.23492,5.23335,5.23416,19000000.0
2009-07-23 02:15:00,5.23489,5.23516,5.23355,5.23448,12000000.0
2009-07-23 02:16:00,5.23469,5.23472,5.23296,5.23345,18000000.0
2009-07-23 02:17:00,5.23408,5.23408,5.23234,5.23335,14000000.0
2009-07-23 02:18:00,5.23281,5.23395,5.23262,5.23335,12000000.0
2009-07-23 02:19:00,5.23385,5.23464,5.23286,5.23413,14000000.0
2009-07-23 02:20:00,5.23383,5.23496,5.23318,5.23482,13000000.0
2009-07-23 02:21:00,5.23513,5.23516,5.23323,5.23451,15000000.0
2009-07-23 02:22:00,5.23318,5.23522,5.23318,5.23466,13000000.0
2009-07-23 02:23:00,5.23467,5.23572,5.23395,5.23531,16000000.0
2009-07-23 02:24:00,5.23559,5.23559,5.23473,5.23529,17000000.0
2009-07-23 02:25:00,5.23521,5.23558,5.23421,5.23519,10000000.0
2009-07-23 02:26:00,5.23555,5.23555,5.23442,5.23463,13000000.0
2009-07-23 02:27:00,5.2357,5.23572,5.23483,5.23549,7000000.0
2009-07-23 02:28:00,5.23523,5.23523,5.23384,5.23398,9000000.0
2009-07-23 02:29:00,5.23464,5.23495,5.23311,5.23403,20000000.0
2009-07-23 02:30:00,5.23503,5.23503,5.23362,5.23477,11000000.0
2009-07-23 02:31:00,5.23461,5.23484,5.23461,5.23475,9000000.0
2009-07-23 02:32:00,5.23421,5.23462,5.23421,5.23462,13000000.0
2009-07-23 02:33:00,5.2341,5.23459,5.233,5.23366,14000000.0
2009-07-23 02:34:00,5.23284,5.23337,5.23185,5.23257,17000000.0
2009-07-23 02:35:00,5.23276,5.23318,5.23183,5.23318,15000000.0
2009-07-23 02:36:00,5.23258,5.23349,5.23134,5.23295,14000000.0
2009-07-23 02:37:00,5.23192,5.23312,5.23191,5.23235,13000000.0
2009-07-23 02:38:00,5.23174,5.23317,5.23158,5.23306,14000000.0
2009-07-23 02:39:00,5.23283,5.23308,5.23198,5.23231,15000000.0
2009-07-23 02:40:00,5.23252,5.23289,5.23165,5.23289,12000000.0
2009-07-23 02:41:00,5.23295,5.23311,5.23162,5.23164,13000000.0
2009-07-23 02:42:00,5.23299,5.23322,5.23173,5.2329,16000000.0
2009-07-23 02:43:00,5.23303,5.23305,5.23109,5.23253,18000000.0
2009-07-23 02:44:00,5.23195,5.23263,5.23143,5.23263,10000000.0
2009-07-23 02:45:00,5.2327,5.2327,5.23118,5.23255,14000000.0
2009-07-23 02:46:00,5.2324,5.23293,5.23096,5.23276,18000000.0
2009-07-23 02:47:00,5.23118,5.2325,5.23115,5.23236,17000000.0
2009-07-23 02:48:00,5.23077,5.23235,5.23061,5.23225,7000000.0
2009-07-23 02:49:00,5.23215,5.23246,5.23077,5.23109,13000000.0
2009-07-23 02:50:00,5.23059,5.23188,5.2295,5.23127,14000000.0
2009-07-23 02:51:00,5.23035,5.23112,5.22938,5.22938,15000000.0
2009-07-23 02:52:00,5.23075,5.23115,5.22959,5.23087,15000000.0
2009-07-23 02:53:00,5.23056,5.23129,5.23023,5.23129,9000000.0
2009-07-23 02:54:00,5.23143,5.23143,5.22953,5.23063,13000000.0
2009-07-23 02:55:00,5.23115,5.23115,5.22982,5.23046,11000000.0
2009-07-23 02:56:00,5.22931,5.23112,5.22926,5.22957,18000000.0
2009-07-23 02:57:00,5.2303,5.23035,5.22921,5.23016,13000000.0
2009-07-23 02:58:00,5.22969,5.23055,5.22964,5.23013,9000000.0
2009-07-23 02:59:00,5.22897,5.22963,5.22811,5.22873,14000000.0
2009-07-23 03:00:00,5.22844,5.22881,5.22766,5.22881,11000000.0
2009-07-23 03:01:00,5.22853,5.22914,5.22772,5.22789,11000000.0
2009-07-23 03:02:00,5.22815,5.22928,5.22781,5.22926,11000000.0
2009-07-23 03:03:00,5.22825,5.22994,5.22825,5.2289,23000000.0
2009-07-23 03:04:00,5.22941,5.2299,5.2273,5.2273,11000000.0
2009-07-23 03:05:00,5.22916,5.22941,5.22753,5.22941,17000000.0
2009-07-23 03:06:00,5.22932,5.22935,5.22761,5.22913,9000000.0
2009-07-23 03:07:00,5.22829,5.22955,5.22761,5.2289,15000000.0
2009-07-23 03:08:00,5.22749,5.22837,5.22556,5.22556,12000000.0
2009-07-23 03:09:00,5.22619,5.2269,5.22509,5.2269,15000000.0
2009-07-23 03:10:00,5.22626,5.22661,5.22371,5.22371,19000000.0
2009-07-23 03:11:00,5.22506,5.22511,5.22366,5.22478,15000000.0
2009-07-23 03:12:00,5.2257,5.22627,5.22417,5.22559,18000000.0
2009-07-23 03:13:00,5.22614,5.22614,5.22487,5.22611,18000000.0
2009-07-23 03:14:00,5.22522,5.22637,5.22506,5.22549,10000000.0
2009-07-23 03:15:00,5.22479,5.22566,5.22476,5.22488,7000000.0
2009-07-23 03:16:00,5.22549,5.22615,5.22453,5.22615,8000000.0
2009-07-23 03:17:00,5.22391,5.22496,5.22359,5.2236,10000000.0
2009-07-23 03:18:00,5.22492,5.22499,5.22318,5.22418,15000000.0
2009-07-23 03:19:00,5.22389,5.22389,5.22204,5.22286,10000000.0
2009-07-23 03:20:00,5.22462,5.22569,5.22401,5.22539,16000000.0
2009-07-23 03:21:00,5.2259,5.22633,5.22504,5.22591,11000000.0
2009-07-23 03:22:00,5.22624,5.22624,5.2243,5.22624,10000000.0
2009-07-23 03:23:00,5.22502,5.22707,5.22502,5.22555,12000000.0
2009-07-23 03:24:00,5.22636,5.22776,5.22615,5.22737,13000000.0
2009-07-23 03:25:00,5.22752,5.22774,5.22674,5.22774,11000000.0
2009-07-23 03:26:00,5.22806,5.22824,5.22613,5.22765,13000000.0
2009-07-23 03:27:00,5.22783,5.22792,5.22586,5.22699,14000000.0
2009-07-23 03:28:00,5.22552,5.22782,5.22552,5.22627,18000000.0
2009-07-23 03:29:00,5.22645,5.22645,5.22458,5.22569,15000000.0
2009-07-23 03:30:00,5.22514,5.22624,5.22438,5.22624,10000000.0
2009-07-23 03:31:00,5.22562,5.22701,5.22509,5.22701,13000000.0
2009-07-23 03:32:00,5.2268,5.22717,5.22583,5.22675,16000000.0
2009-07-23 03:33:00,5.22662,5.22691,5.22527,5.22527,13000000.0
2009-07-23 03:34:00,5.22663,5.22725,5.22566,5.22725,16000000.0
2009-07-23 03:35:00,5.22644,5.22687,5.22581,5.2266,10000000.0
2009-07-23 03:36:00,5.22593,5.22712,5.22539,5.22562,11000000.0
2009-07-23 03:37:00,5.2267,5.22679,5.22558,5.22592,13000000.0
2009-07-23 03:38:00,5.22622,5.22738,5.22579,5.22693,13000000.0
2009-07-23 03:39:00,5.22712,5.22746,5.22587,5.227,13000000.0
2009-07-23 03:40:00,5.2261,5.22856,5.2261,5.2283,12000000.0
2009-07-23 03:41:00,5.22866,5.22904,5.22781,5.22831,16000000.0
2009-07-23 03:42:00,5.22873,5.22921,5.22748,5.22814,21000000.0
2009-07-23 03:43:00,5.22787,5.22868,5.22712,5.22786,18000000.0
2009-07-23 03:44:00,5.22824,5.22842,5.22705,5.22772,15000000.0
2009-07-23 03:45:00,5.22764,5.22841,5.22712,5.22841,9000000.0
2009-07-23 03:46:00,5.22878,5.22878,5.22733,5.22787,8000000.0
2009-07-23 03:47:00,5.22873,5.22873,5.22633,5.22697,11000000.0
2009-07-23 03:48:00,5.22774,5.22783,5.2258,5.22775,9000000.0
2009-07-23 03:49:00,5.22718,5.228,5.22607,5.22757,16000000.0
2009-07-23 03:50:00,5.22592,5.22803,5.22592,5.22687,19000000.0
2009-07-23 03:51:00,5.22619,5.22806,5.22607,5.22689,9000000.0
2009-07-23 03:52:00,5.2269,5.22744,5.22678,5.22744,19000000.0
2009-07-23 03:53:00,5.22697,5.22739,5.22596,5.22713,10000000.0
2009-07-23 03:54:00,5.22741,5.22741,5.22578,5.22653,17000000.0
2009-07-23 03:55:00,5.22687,5.22761,5.22605,5.22761,16000000.0
2009-07-23 03:56:00,5.22693,5.22727,5.22644,5.22651,7000000.0
2009-07-23 03:57:00,5.22763,5.22763,5.2259,5.2259,11000000.0
2009-07-23 03:58:00,5.22695,5.22754,5.22619,5.22676,12000000.0
2009-07-23 03:59:00,5.22741,5.22841,5.22645,5.22827,17000000.0
2009-07-23 04:00:00,5.22792,5.22838,5.22731,5.22768,12000000.0
2009-07-23 04:01:00,5.22735,5.22893,5.22706,5.22712,16000000.0
2009-07-23 04:02:00,5.22803,5.22848,5.22723,5.22848,14000000.0
2009-07-23 04:03:00,5.22772,5.22938,5.22754,5.22935,12000000.0
2009-07-23 04:04:00,5.22878,5.22905,5.228,5.22853,16000000.0
2009-07-23 04:05:00,5.22904,5.22904,5.22737,5.22783,13000000.0
2009-07-23 04:06:00,5.22814,5.22836,5.22689,5.22785,16000000.0
2009-07-23 04:07:00,5.22644,5.2287,5.22644,5.22847,13000000.0
2009-07-23 04:08:00,5.22813,5.22895,5.22745,5.22866,14000000.0
2009-07-23 04:09:00,5.22869,5.2295,5.2281,5.22917,10000000.0
2009-07-23 04:10:00,5.22856,5.22931,5.22796,5.22931,12000000.0
2009-07-23 04:11:00,5.2295,5.22999,5.22793,5.22976,14000000.0
2009-07-23 04:12:00,5.23036,5.23112,5.22832,5.23059,19000000.0
2009-07-23 04:13:00,5.23077,5.23105,5.22963,5.23045,20000000.0
2009-07-23 04:14:00,5.23114,5.2312,5.22891,5.22965,12000000.0
2009-07-23 04:15:00,5.23047,5.23054,5.22878,5.22956,8000000.0
2009-07-23 04:16:00,5.22847,5.22925,5.22769,5.22899,13000000.0
2009-07-23 04:17:00,5.22925,5.22939,5.2271,5.22715,15000000.0
2009-07-23 04:18:00,5.228,5.22851,5.22727,5.22735,9000000.0
2009-07-23 04:19:00,5.22738,5.22872,5.22702,5.22762,12000000.0
2009-07-23 04:20:00,5.22694,5.22775,5.22611,5.22611,9000000.0
2009-07-23 04:21:00,5.22771,5.22902,5.22683,5.22902,17000000.0
2009-07-23 04:22:00,5.22812,5.2291,5.22758,5.2291,14000000.0
2009-07-23 04:23:00,5.22895,5.22919,5.22807,5.22896,10000000.0
2009-07-23 04:24:00,5.22919,5.22975,5.22812,5.22836,12000000.0
2009-07-23 04:25:00,5.22971,5.22996,5.22837,5.22837,10000000.0
2009-07-23 04:26:00,5.22816,5.22912,5.22786,5.22909,7000000.0
2009-07-23 04:27:00,5.22809,5.22847,5.22707,5.22787,15000000.0
2009-07-23 04:28:00,5.22818,5.22893,5.22764,5.22784,7000000.0
2009-07-23 04:29:00,5.22809,5.22825,5.22677,5.22745,14000000.0
2009-07-23 04:30:00,5.22647,5.22743,5.22634,5.22728,11000000.0
2009-07-23 04:31:00,5.22568,5.22718,5.22568,5.22693,15000000.0
2009-07-23 04:32:00,5.22628,5.22747,5.22596,5.22687,17000000.0
2009-07-23 04:33:00,5.22659,5.22752,5.22587,5.22703,14000000.0
2009-07-23 04:34:00,5.22635,5.2273,5.2262,5.22714,9000000.0
2009-07-23 04:35:00,5.22759,5.22859,5.22672,5.22765,12000000.0
2009-07-23 04:36:00,5.22803,5.22824,5.22662,5.2271,12000000.0
2009-07-23 04:37:00,5.22747,5.22776,5.22639,5.22709,12000000.0
2009-07-23 04:38:00,5.22745,5.22793,5.22685,5.22779,11000000.0
2009-07-23 04:39:00,5.22744,5.22827,5.22692,5.22827,17000000.0
2009-07-23 04:40:00,5.22838,5.22838,5.22752,5.22835,9000000.0
2009-07-23 04:41:00,5.22789,5.22849,5.22789,5.22817,10000000.0
2009-07-23 04:42:00,5.22772,5.22772,5.22694,5.22761,8000000.0
2009-07-23 04:43:00,5.22715,5.22832,5.22684,5.22807,18000000.0
2009-07-23 04:44:00,5.22698,5.22765,5.22635,5.22635,9000000.0
2009-07-23 04:45:00,5.22831,5.22831,5.22611,5.22611,9000000.0
2009-07-23 04:46:00,5.22606,5.22746,5.22594,5.22746,16000000.0
2009-07-23 04:47:00,5.22716,5.22717,5.22563,5.22717,12000000.0
2009-07-23 04:48:00,5.22693,5.22755,5.22616,5.22647,10000000.0
2009-07-23 04:49:00,5.2281,5.2281,5.2253,5.22776,16000000.0
2009-07-23 04:50:00,5.22758,5.22842,5.22666,5.22784,16000000.0
2009-07-23 04:51:00,5.22836,5.22864,5.22705,5.22809,20000000.0
2009-07-23 04:52:00,5.22862,5.2287,5.22745,5.22775,13000000.0
2009-07-23 04:53:00,5.22861,5.22861,5.22743,5.22743,11000000.0
2009-07-23 04:54:00,5.22769,5.22769,5.22645,5.22737,11000000.0
2009-07-23 04:55:00,5.22683,5.22782,5.22629,5.22764,12000000.0
2009-07-23 04:56:00,5.22747,5.22759,5.22621,5.22646,16000000.0
2009-07-23 04:57:00,5.22697,5.22697,5.2237,5.2237,7000000.0
2009-07-23 04:58:00,5.22502,5.22527,5.22374,5.22515,13000000.0
2009-07-23 04:59:00,5.2259,5.22611,5.22395,5.22547,17000000.0
2009-07-23 05:00:00,5.22519,5.22612,5.22458,5.22458,10000000.0
2009-07-23 05:01:00,5.22461,5.22519,5.2236,5.22519,13000000.0
2009-07-23 05:02:00,5.22413,5.22554,5.22318,5.22423,18000000.0
2009-07-23 05:03:00,5.22386,5.22428,5.22294,5.22294,9000000.0
2009-07-23 05:04:00,5.22373,5.22479,5.22258,5.22344,12000000.0
2009-07-23 05:05:00,5.22469,5.22473,5.22155,5.2219,10000000.0
2009-07-23 05:06:00,5.22175,5.22192,5.22034,5.22182,20000000.0
2009-07-23 05:07:00,5.22001,5.22214,5.22001,5.22214,10000000.0
2009-07-23 05:08:00,5.22212,5.22257,5.22081,5.2216,17000000.0
2009-07-23 05:09:00,5.22168,5.22284,5.22123,5.22189,15000000.0
2009-07-23 05:10:00,5.22147,5.22411,5.22147,5.22313,10000000.0
2009-07-23 05:11:00,5.22315,5.22428,5.2224,5.22353,16000000.0
2009-07-23 05:12:00,5.22468,5.22523,5.22387,5.22436,7000000.0
2009-07-23 05:13:00,5.22208,5.22424,5.22208,5.22224,12000000.0
2009-07-23 05:14:00,5.22245,5.22393,5.22238,5.22334,14000000.0
2009-07-23 05:15:00,5.22349,5.22362,5.22238,5.22321,16000000.0
2009-07-23 05:16:00,5.2239,5.2242,5.22227,5.22279,15000000.0
2009-07-23 05:17:00,5.22321,5.22364,5.2224,5.22286,10000000.0
2009-07-23 05:18:00,5.22214,5.22351,5.22176,5.22307,13000000.0
2009-07-23 05:19:00,5.22259,5.2233,5.22162,5.2233,13000000.0
2009-07-23 05:20:00,5.22336,5.22336,5.22205,5.22302,20000000.0
2009-07-23 05:21:00,5.22285,5.2242,5.22271,5.22364,9000000.0
2009-07-23 05:22:00,5.22403,5.22501,5.22329,5.22501,17000000.0
2009-07-23 05:23:00,5.22552,5.22552,5.22421,5.22522,14000000.0
2009-07-23 05:24:00,5.2251,5.22555,5.22422,5.22555,19000000.0
2009-07-23 05:25:00,5.22535,5.22584,5.2241,5.2241,13000000.0
2009-07-23 05:26:00,5.22412,5.22427,5.22277,5.22305,13000000.0
2009-07-23 05:27:00,5.22361,5.22459,5.22271,5.224,13000000.0
2009-07-23 05:28:00,5.22465,5.22488,5.22318,5.22488,10000000.0
2009-07-23 05:29:00,5.22342,5.22454,5.22331,5.22413,17000000.0
2009-07-23 05:30:00,5.22427,5.22455,5.22294,5.22316,21000000.0
2009-07-23 05:31:00,5.22368,5.22368,5.22222,5.2235,13000000.0
2009-07-23 05:32:00,5.22385,5.22426,5.22241,5.22426,16000000.0
2009-07-23 05:33:00,5.22451,5.22486,5.22327,5.22478,13000000.0
2009-07-23 05:34:00,5.22437,5.22481,5.22337,5.22403,13000000.0
2009-07-23 05:35:00,5.22358,5.22391,5.22206,5.22214,14000000.0
2009-07-23 05:36:00,5.22349,5.2237,5.22171,5.22358,18000000.0
2009-07-23 05:37:00,5.22421,5.22421,5.22261,5.2241,12000000.0
2009-07-23 05:38:00,5.22359,5.22443,5.22305,5.22443,13000000.0
2009-07-23 05:39:00,5.22358,5.22515,5.22275,5.22422,21000000.0
2009-07-23 05:40:00,5.22419,5.22664,5.22413,5.22664,14000000.0
2009-07-23 05:41:00,5.22643,5.22664,5.22456,5.22664,13000000.0
2009-07-23 05:42:00,5.22483,5.22607,5.22478,5.22531,8000000.0
2009-07-23 05:43:00,5.22506,5.22599,5.22452,5.22599,13000000.0
2009-07-23 05:44:00,5.22634,5.22634,5.22477,5.22521,13000000.0
2009-07-23 05:45:00,5.2254,5.22563,5.22405,5.22453,24000000.0
2009-07-23 05:46:00,5.22551,5.22573,5.22373,5.22484,14000000.0
2009-07-23 05:47:00,5.22533,5.22533,5.22342,5.22493,11000000.0
2009-07-23 05:48:00,5.22467,5.22484,5.22307,5.22331,18000000.0
2009-07-23 05:49:00,5.22338,5.22658,5.22336,5.22658,10000000.0
2009-07-23 05:50:00,5.22573,5.22596,5.22464,5.2257,10000000.0
2009-07-23 05:51:00,5.22558,5.22621,5.22474,5.22605,11000000.0
2009-07-23 05:52:00,5.22573,5.22573,5.22403,5.22541,19000000.0
2009-07-23 05:53:00,5.22599,5.22599,5.22391,5.22479,15000000.0
2009-07-23 05:54:00,5.22374,5.22506,5.22374,5.22505,7000000.0
2009-07-23 05:55:00,5.2248,5.22523,5.22389,5.22452,12000000.0
2009-07-23 05:56:00,5.22494,5.22537,5.22378,5.22443,16000000.0
2009-07-23 05:57:00,5.22505,5.22606,5.22464,5.22546,11000000.0
2009-07-23 05:58:00,5.22467,5.22573,5.22392,5.2248,22000000.0
2009-07-23 05:59:00,5.22475,5.22554,5.22426,5.22554,9000000.0
2009-07-23 06:00:00,5.22457,5.22505,5.22387,5.22503,17000000.0
2009-07-23 06:01:00,5.2253,5.2255,5.22331,5.2255,18000000.0
2009-07-23 06:02:00,5.22608,5.22608,5.22474,5.22501,18000000.0
2009-07-23 06:03:00,5.22644,5.22652,5.22488,5.22592,16000000.0
2009-07-23 06:04:00,5.22702,5.22719,5.22609,5.22663,8000000.0
2009-07-23 06:05:00,5.22661,5.22729,5.22649,5.22677,10000000.0
2009-07-23 06:06:00,5.22664,5.22732,5.22527,5.22675,27000000.0
2009-07-23 06:07:00,5.22677,5.22677,5.22591,5.22598,17000000.0
2009-07-23 06:08:00,5.2263,5.22737,5.22611,5.22727,14000000.0
2009-07-23 06:09:00,5.22805,5.22837,5.22683,5.22715,13000000.0
2009-07-23 06:10:00,5.22717,5.22755,5.226,5.22702,14000000.0
2009-07-23 06:11:00,5.2272,5.22816,5.22634,5.22742,16000000.0
2009-07-23 06:12:00,5.22568,5.22755,5.22568,5.22612,17000000.0
2009-07-23 06:13:00,5.22785,5.22824,5.2263,5.22824,14000000.0
2009-07-23 06:14:00,5.22814,5.22842,5.22603,5.22713,12000000.0
2009-07-23 06:15:00,5.22765,5.2281,5.22679,5.22782,13000000.0
2009-07-23 06:16:00,5.22739,5.22776,5.22662,5.22722,14000000.0
2009-07-23 06:17:00,5.22654,5.22654,5.22591,5.22613,11000000.0
2009-07-23 06:18:00,5.22669,5.22719,5.22578,5.22712,12000000.0
2009-07-23 06:19:00,5.22737,5.22737,5.22491,5.2267,19000000.0
2009-07-23 06:20:00,5.22569,5.22653,5.22531,5.22653,11000000.0
2009-07-23 06:21:00,5.22585,5.22636,5.22545,5.2263,9000000.0
2009-07-23 06:22:00,5.22584,5.22664,5.22512,5.22647,22000000.0
2009-07-23 06:23:00,5.22561,5.22677,5.22505,5.22659,18000000.0
2009-07-23 06:24:00,5.22565,5.2267,5.22556,5.2265,8000000.0
2009-07-23 06:25:00,5.22656,5.22717,5.22637,5.22672,9000000.0
2009-07-23 06:26:00,5.227,5.22713,5.22569,5.22594,13000000.0
2009-07-23 06:27:00,5.22667,5.22667,5.22486,5.22609,15000000.0
2009-07-23 06:28:00,5.22619,5.22619,5.22351,5.22502,18000000.0
2009-07-23 06:29:00,5.22549,5.22589,5.22392,5.22589,16000000.0
2009-07-23 06:30:00,5.226,5.22638,5.22477,5.22477,10000000.0
2009-07-23 06:31:00,5.22442,5.22598,5.22411,5.22523,13000000.0
2009-07-23 06:32:00,5.22352,5.22433,5.22295,5.224,10000000.0
2009-07-23 06:33:00,5.22424,5.22424,5.22276,5.22409,10000000.0
2009-07-23 06:34:00,5.2235,5.22393,5.22237,5.22379,15000000.0
2009-07-23 06:35:00,5.22193,5.2235,5.22193,5.22345,13000000.0
2009-07-23 06:36:00,5.22375,5.22411,5.22206,5.22256,23000000.0
2009-07-23 06:37:00,5.22308,5.22347,5.22228,5.22347,11000000.0
2009-07-23 06:38:00,5.22329,5.22355,5.22179,5.223,17000000.0
2009-07-23 06:39:00,5.22322,5.22408,5.22242,5.22344,8000000.0
2009-07-23 06:40:00,5.22358,5.2236,5.222,5.22266,15000000.0
2009-07-23 06:41:00,5.22335,5.22405,5.22301,5.22392,15000000.0
2009-07-23 06:42:00,5.22443,5.22471,5.22293,5.22401,16000000.0
2009-07-23 06:43:00,5.22299,5.22382,5.2226,5.22367,12000000.0
2009-07-23 06:44:00,5.22451,5.22468,5.22338,5.22398,13000000.0
2009-07-23 06:45:00,5.22468,5.22468,5.22338,5.22446,14000000.0
2009-07-23 06:46:00,5.22373,5.22446,5.22289,5.22335,12000000.0
2009-07-23 06:47:00,5.2247,5.22503,5.2234,5.22503,11000000.0
2009-07-23 06:48:00,5.22484,5.225,5.22322,5.22402,15000000.0
2009-07-23 06:49:00,5.22399,5.2247,5.22306,5.2247,17000000.0
2009-07-23 06:50:00,5.22411,5.22411,5.22212,5.22344,13000000.0
2009-07-23 06:51:00,5.22378,5.2238,5.22164,5.22203,8000000.0
2009-07-23 06:52:00,5.22204,5.22333,5.22137,5.22233,14000000.0
2009-07-23 06:53:00,5.22282,5.22301,5.22134,5.22301,13000000.0
2009-07-23 06:54:00,5.22338,5.22338,5.22166,5.22229,8000000.0
2009-07-23 06:55:00,5.2234,5.22358,5.22157,5.22252,10000000.0
2009-07-23 06:56:00,5.22173,5.22278,5.22157,5.22278,11000000.0
2009-07-23 06:57:00,5.2215,5.22289,5.2215,5.22241,17000000.0
2009-07-23 06:58:00,5.22275,5.22311,5.22169,5.22299,12000000.0
2009-07-23 06:59:00,5.22223,5.22262,5.22124,5.22229,14000000.0
2009-07-23 07:00:00,5.22227,5.22297,5.22137,5.22297,11000000.0
2009-07-23 07:01:00,5.22333,5.2234,5.22191,5.22325,10000000.0
2009-07-23 07:02:00,5.22362,5.22372,5.22185,5.22315,14000000.0
2009-07-23 07:03:00,5.22307,5.22333,5.22219,5.22333,7000000.0
2009-07-23 07:04:00,5.22286,5.22361,5.22195,5.22281,16000000.0
2009-07-23 07:05:00,5.22236,5.22325,5.22186,5.22186,15000000.0
2009-07-23 07:06:00,5.22366,5.2239,5.22212,5.22212,16000000.0
2009-07-23 07:07:00,5.22306,5.22382,5.22248,5.22349,12000000.0
2009-07-23 07:08:00,5.22282,5.22368,5.22282,5.22342,8000000.0
2009-07-23 07:09:00,5.22368,5.22368,5.2225,5.22276,8000000.0
2009-07-23 07:10:00,5.22363,5.22366,5.22224,5.22365,16000000.0
2009-07-23 07:11:00,5.22334,5.22334,5.22048,5.22225,17000000.0
2009-07-23 07:12:00,5.22074,5.22074,5.2194,5.22055,20000000.0
2009-07-23 07:13:00,5.21977,5.21994,5.21867,5.21895,18000000.0
2009-07-23 07:14:00,5.22016,5.22061,5.21874,5.22061,11000000.0
2009-07-23 07:15:00,5.22044,5.22101,5.21948,5.22067,18000000.0
2009-07-23 07:16:00,5.22123,5.22137,5.22025,5.22088,18000000.0
2009-07-23 07:17:00,5.21985,5.22182,5.21985,5.22153,12000000.0
2009-07-23 07:18:00,5.22121,5.22199,5.22006,5.22025,18000000.0
2009-07-23 07:19:00,5.22068,5.221,5.21975,5.22066,14000000.0
2009-07-23 07:20:00,5.22075,5.22153,5.22012,5.22152,18000000.0
2009-07-23 07:21:00,5.22201,5.22266,5.22052,5.22266,13000000.0
2009-07-23 07:22:00,5.22113,5.22231,5.22059,5.22207,14000000.0
2009-07-23 07:23:00,5.22164,5.22196,5.22019,5.22153,15000000.0
2009-07-23 07:24:00,5.22084,5.22127,5.21985,5.22085,16000000.0
2009-07-23 07:25:00,5.22093,5.22093,5.21854,5.21985,15000000.0
2009-07-23 07:26:00,5.21998,5.22131,5.21988,5.21993,13000000.0
2009-07-23 07:27:00,5.22061,5.22088,5.21891,5.21942,12000000.0
2009-07-23 07:28:00,5.22041,5.22041,5.21868,5.2197,22000000.0
2009-07-23 07:29:00,5.22021,5.22074,5.21847,5.21927,16000000.0
2009-07-23 07:30:00,5.21958,5.22223,5.21958,5.22097,14000000.0
2009-07-23 07:31:00,5.22108,5.22112,5.21958,5.22112,13000000.0
2009-07-23 07:32:00,5.2213,5.22175,5.22056,5.22162,9000000.0
2009-07-23 07:33:00,5.21945,5.22077,5.21898,5.22065,7000000.0
2009-07-23 07:34:00,5.22009,5.22052,5.21881,5.21963,18000000.0
2009-07-23 07:35:00,5.22014,5.22014,5.21873,5.21993,9000000.0
2009-07-23 07:36:00,5.21969,5.22057,5.2185,5.21938,13000000.0
2009-07-23 07:37:00,5.22013,5.22136,5.21963,5.22136,11000000.0
2009-07-23 07:38:00,5.22095,5.22209,5.22055,5.22199,11000000.0
2009-07-23 07:39:00,5.22212,5.22212,5.22047,5.22158,19000000.0
2009-07-23 07:40:00,5.22064,5.22143,5.22034,5.22053,11000000.0
2009-07-23 07:41:00,5.22013,5.22111,5.21969,5.221,7000000.0
2009-07-23 07:42:00,5.22024,5.22174,5.21992,5.22123,13000000.0
2009-07-23 07:43:00,5.22104,5.22202,5.22043,5.22202,14000000.0
2009-07-23 07:44:00,5.2218,5.22195,5.22097,5.22097,10000000.0
2009-07-23 07:45:00,5.22248,5.22314,5.22174,5.22268,8000000.0
2009-07-23 07:46:00,5.2231,5.22368,5.22157,5.22252,13000000.0
2009-07-23 07:47:00,5.22268,5.22358,5.22169,5.22311,15000000.0
2009-07-23 07:48:00,5.22279,5.22506,5.22264,5.22394,13000000.0
2009-07-23 07:49:00,5.22337,5.22413,5.22285,5.22297,10000000.0
2009-07-23 07:50:00,5.22369,5.22437,5.22176,5.22176,17000000.0
2009-07-23 07:51:00,5.22269,5.2232,5.22153,5.22302,16000000.0
2009-07-23 07:52:00,5.22264,5.22307,5.2218,5.22307,13000000.0
2009-07-23 07:53:00,5.22335,5.22406,5.22246,5.22376,10000000.0
2009-07-23 07:54:00,5.22397,5.22406,5.22246,5.22323,11000000.0
2009-07-23 07:55:00,5.2236,5.2236,5.22093,5.22252,12000000.0
2009-07-23 07:56:00,5.22258,5.2231,5.22106,5.22231,13000000.0
2009-07-23 07:57:00,5.22335,5.22359,5.22107,5.22137,8000000.0
2009-07-23 07:58:00,5.22149,5.22319,5.22111,5.22319,14000000.0
2009-07-23 07:59:00,5.22233,5.22361,5.22214,5.22298,15000000.0
2009-07-23 08:00:00,5.22413,5.22417,5.22199,5.22199,10000000.0
2009-07-23 08:01:00,5.22281,5.22349,5.22234,5.22234,13000000.0
2009-07-23 08:02:00,5.22306,5.22306,5.22081,5.22134,14000000.0
2009-07-23 08:03:00,5.22064,5.22198,5.22023,5.22119,12000000.0
2009-07-23 08:04:00,5.22159,5.22164,5.21954,5.21954,16000000.0
2009-07-23 08:05:00,5.21987,5.22033,5.21772,5.21869,14000000.0
2009-07-23 08:06:00,5.21751,5.21855,5.21705,5.21749,19000000.0
2009-07-23 08:07:00,5.21855,5.21861,5.21683,5.21858,19000000.0
2009-07-23 08:08:00,5.21803,5.22094,5.21763,5.22094,11000000.0
2009-07-23 08:09:00,5.22131,5.22131,5.21944,5.22054,10000000.0
2009-07-23 08:10:00,5.22051,5.22084,5.21818,5.22006,16000000.0
2009-07-23 08:11:00,5.22059,5.22095,5.21947,5.22058,9000000.0
2009-07-23 08:12:00,5.22069,5.22148,5.22014,5.22148,10000000.0
2009-07-23 08:13:00,5.2203,5.22037,5.21927,5.21978,11000000.0
2009-07-23 08:14:00,5.22038,5.22059,5.21905,5.22059,12000000.0
2009-07-23 08:15:00,5.22055,5.22097,5.21943,5.22044,15000000.0
2009-07-23 08:16:00,5.22075,5.22233,5.22024,5.22197,14000000.0
2009-07-23 08:17:00,5.22203,5.22245,5.22121,5.22154,10000000.0
2009-07-23 08:18:00,5.22229,5.22237,5.22097,5.22097,9000000.0
2009-07-23 08:19:00,5.22064,5.22217,5.22054,5.22079,11000000.0
2009-07-23 08:20:00,5.22207,5.22242,5.22067,5.22242,11000000.0
2009-07-23 08:21:00,5.2218,5.2218,5.21909,5.21932,20000000.0
2009-07-23 08:22:00,5.22,5.22138,5.2197,5.22052,8000000.0
2009-07-23 08:23:00,5.21972,5.22094,5.2181,5.21813,12000000.0
2009-07-23 08:24:00,5.21783,5.21939,5.21734,5.21778,13000000.0
2009-07-23 08:25:00,5.21891,5.21965,5.21787,5.2183,12000000.0
2009-07-23 08:26:00,5.21898,5.21898,5.21444,5.21444,13000000.0
2009-07-23 08:27:00,5.21666,5.21765,5.21513,5.21669,11000000.0
2009-07-23 08:28:00,5.21554,5.21636,5.21492,5.21492,8000000.0
2009-07-23 08:29:00,5.21533,5.21582,5.21388,5.2145,12000000.0
2009-07-23 08:30:00,5.21479,5.21524,5.21363,5.21408,11000000.0
2009-07-23 08:31:00,5.21404,5.21457,5.2135,5.21423,10000000.0
2009-07-23 08:32:00,5.21373,5.21519,5.21298,5.21468,13000000.0
2009-07-23 08:33:00,5.21618,5.2166,5.2144,5.21522,11000000.0
2009-07-23 08:34:00,5.21613,5.21634,5.21487,5.21487,17000000.0
2009-07-23 08:35:00,5.21753,5.21789,5.21626,5.21759,11000000.0
2009-07-23 08:36:00,5.21693,5.21778,5.21616,5.21778,10000000.0
2009-07-23 08:37:00,5.21727,5.21852,5.21727,5.21795,9000000.0
2009-07-23 08:38:00,5.21879,5.22093,5.21807,5.21978,18000000.0
2009-07-23 08:39:00,5.21887,5.21957,5.21811,5.21956,8000000.0
2009-07-23 08:40:00,5.22017,5.22017,5.21868,5.21965,7000000.0
2009-07-23 08:41:00,5.218,5.21955,5.21777,5.21836,16000000.0
2009-07-23 08:42:00,5.21917,5.22008,5.21824,5.21996,14000000.0
2009-07-23 08:43:00,5.21842,5.22092,5.21842,5.22092,12000000.0
2009-07-23 08:44:00,5.22095,5.22125,5.21971,5.21971,9000000.0
2009-07-23 08:45:00,5.21979,5.221,5.21909,5.22048,18000000.0
2009-07-23 08:46:00,5.22008,5.22072,5.21905,5.21905,14000000.0
2009-07-23 08:47:00,5.22051,5.22073,5.21892,5.21983,18000000.0
2009-07-23 08:48:00,5.22071,5.22071,5.21878,5.22039,12000000.0
2009-07-23 08:49:00,5.21978,5.22037,5.21842,5.21958,14000000.0
2009-07-23 08:50:00,5.22144,5.22266,5.21965,5.22208,16000000.0
2009-07-23 08:51:00,5.22181,5.22288,5.2211,5.22288,21000000.0
2009-07-23 08:52:00,5.22347,5.22413,5.22202,5.22202,20000000.0
2009-07-23 08:53:00,5.22303,5.22387,5.22226,5.22226,7000000.0
2009-07-23 08:54:00,5.22339,5.22446,5.22247,5.22384,17000000.0
2009-07-23 08:55:00,5.22241,5.22426,5.22214,5.22392,12000000.0
2009-07-23 08:56:00,5.2227,5.22353,5.22124,5.2228,17000000.0
2009-07-23 08:57:00,5.22341,5.2237,5.22147,5.22267,16000000.0
2009-07-23 08:58:00,5.22097,5.22279,5.22014,5.22268,12000000.0
2009-07-23 08:59:00,5.22165,5.22165,5.22014,5.22123,13000000.0
2009-07-23 09:00:00,5.21949,5.22155,5.21932,5.22126,17000000.0
2009-07-23 09:01:00,5.22179,5.22281,5.22091,5.22212,13000000.0
2009-07-23 09:02:00,5.22217,5.22217,5.221,5.22197,8000000.0
2009-07-23 09:03:00,5.22097,5.22169,5.21979,5.22062,16000000.0
2009-07-23 09:04:00,5.21895,5.22115,5.2189,5.21923,8000000.0
2009-07-23 09:05:00,5.22066,5.22107,5.21882,5.21973,11000000.0
2009-07-23 09:06:00,5.21975,5.22083,5.21902,5.22017,10000000.0
2009-07-23 09:07:00,5.22008,5.22269,5.21907,5.22269,10000000.0
2009-07-23 09:08:00,5.22221,5.22221,5.21954,5.22008,19000000.0
2009-07-23 09:09:00,5.22045,5.22212,5.21981,5.2207,16000000.0
2009-07-23 09:10:00,5.2222,5.22269,5.22066,5.22256,8000000.0
2009-07-23 09:11:00,5.22238,5.22329,5.22131,5.22162,11000000.0
2009-07-23 09:12:00,5.22239,5.22345,5.22029,5.22184,16000000.0
2009-07-23 09:13:00,5.22141,5.22304,5.22141,5.22281,15000000.0
2009-07-23 09:14:00,5.2233,5.2233,5.2216,5.22192,17000000.0
2009-07-23 09:15:00,5.22264,5.22471,5.22111,5.22423,12000000.0
2009-07-23 09:16:00,5.2247,5.22513,5.22332,5.22397,14000000.0
2009-07-23 09:17:00,5.22417,5.22478,5.22261,5.22447,14000000.0
2009-07-23 09:18:00,5.22514,5.22528,5.22365,5.22509,18000000.0
2009-07-23 09:19:00,5.22498,5.22552,5.22412,5.22541,14000000.0
2009-07-23 09:20:00,5.2257,5.2257,5.22361,5.2256,18000000.0
2009-07-23 09:21:00,5.22593,5.22699,5.22434,5.22666,17000000.0
2009-07-23 09:22:00,5.22515,5.22608,5.22412,5.22606,13000000.0
2009-07-23 09:23:00,5.22523,5.22608,5.22477,5.22562,12000000.0
2009-07-23 09:24:00,5.22598,5.22598,5.22359,5.22563,14000000.0
2009-07-23 09:25:00,5.22515,5.2256,5.22391,5.2256,9000000.0
2009-07-23 09:26:00,5.22497,5.22525,5.22278,5.22381,13000000.0
2009-07-23 09:27:00,5.22452,5.22452,5.22281,5.22383,13000000.0
2009-07-23 09:28:00,5.22462,5.22473,5.22285,5.22451,19000000.0
2009-07-23 09:29:00,5.22405,5.22467,5.22348,5.2237,14000000.0
2009-07-23 09:30:00,5.22395,5.2245,5.22275,5.2245,15000000.0
2009-07-23 09:31:00,5.2244,5.22496,5.22299,5.22427,11000000.0
2009-07-23 09:32:00,5.22556,5.22558,5.22355,5.22534,16000000.0
2009-07-23 09:33:00,5.22428,5.22515,5.22396,5.22442,9000000.0
2009-07-23 09:34:00,5.22542,5.22542,5.22338,5.22491,18000000.0
2009-07-23 09:35:00,5.22437,5.22438,5.22152,5.22304,14000000.0
2009-07-23 09:36:00,5.22318,5.22375,5.22181,5.22331,16000000.0
2009-07-23 09:37:00,5.22291,5.22541,5.22134,5.22387,20000000.0
2009-07-23 09:38:00,5.2247,5.22562,5.22242,5.22491,19000000.0
2009-07-23 09:39:00,5.22462,5.22519,5.22342,5.22467,16000000.0
2009-07-23 09:40:00,5.22558,5.22576,5.22424,5.22526,12000000.0
2009-07-23 09:41:00,5.22548,5.22563,5.22359,5.22438,18000000.0
2009-07-23 09:42:00,5.22502,5.22506,5.22337,5.22381,16000000.0
2009-07-23 09:43:00,5.22466,5.22529,5.22377,5.22447,15000000.0
2009-07-23 09:44:00,5.22501,5.2255,5.22305,5.22305,13000000.0
2009-07-23 09:45:00,5.22275,5.22418,5.22095,5.22328,13000000.0
2009-07-23 09:46:00,5.22265,5.22318,5.2208,5.22201,17000000.0
2009-07-23 09:47:00,5.22145,5.22317,5.22143,5.22267,13000000.0
2009-07-23 09:48:00,5.22167,5.22211,5.22033,5.22033,16000000.0
2009-07-23 09:49:00,5.22229,5.22312,5.22085,5.22312,17000000.0
2009-07-23 09:50:00,5.22235,5.22261,5.22029,5.22141,12000000.0
2009-07-23 09:51:00,5.22157,5.22238,5.21948,5.22148,16000000.0
2009-07-23 09:52:00,5.21959,5.2219,5.21948,5.22067,16000000.0
2009-07-23 09:53:00,5.22029,5.22177,5.21873,5.22089,15000000.0
2009-07-23 09:54:00,5.22136,5.22139,5.21989,5.2207,15000000.0
2009-07-23 09:55:00,5.22045,5.22262,5.22045,5.2217,15000000.0
2009-07-23 09:56:00,5.22269,5.22305,5.2212,5.22233,17000000.0
2009-07-23 09:57:00,5.22177,5.22318,5.22069,5.22152,12000000.0
2009-07-23 09:58:00,5.22241,5.22278,5.22126,5.22126,14000000.0
2009-07-23 09:59:00,5.22311,5.22492,5.22234,5.22492,10000000.0
2009-07-23 10:00:00,5.22453,5.22474,5.22235,5.22439,11000000.0
2009-07-23 10:01:00,5.22442,5.22495,5.22239,5.22495,24000000.0
2009-07-23 10:02:00,5.22491,5.22524,5.22289,5.22517,14000000.0
2009-07-23 10:03:00,5.2249,5.2249,5.22351,5.22469,16000000.0
2009-07-23 10:04:00,5.22431,5.2245,5.22384,5.22438,10000000.0
2009-07-23 10:05:00,5.22547,5.22547,5.2231,5.22357,10000000.0
2009-07-23 10:06:00,5.22393,5.22418,5.22239,5.22416,9000000.0
2009-07-23 10:07:00,5.22444,5.22471,5.22312,5.22312,11000000.0
2009-07-23 10:08:00,5.22432,5.22484,5.22349,5.22369,9000000.0
2009-07-23 10:09:00,5.22483,5.22657,5.22336,5.22657,11000000.0
2009-07-23 10:10:00,5.22627,5.22832,5.22498,5.22667,15000000.0
2009-07-23 10:11:00,5.22712,5.22768,5.22448,5.2253,16000000.0
2009-07-23 10:12:00,5.22641,5.22685,5.22534,5.22685,19000000.0
2009-07-23 10:13:00,5.22558,5.22592,5.2243,5.2243,9000000.0
2009-07-23 10:14:00,5.22489,5.22598,5.22444,5.2256,11000000.0
2009-07-23 10:15:00,5.22496,5.22573,5.22425,5.22513,8000000.0
2009-07-23 10:16:00,5.2257,5.22676,5.22466,5.2254,17000000.0
2009-07-23 10:17:00,5.22679,5.22723,5.22558,5.22581,16000000.0
2009-07-23 10:18:00,5.22615,5.22647,5.22442,5.22603,16000000.0
2009-07-23 10:19:00,5.22594,5.22682,5.22506,5.22518,17000000.0
2009-07-23 10:20:00,5.22697,5.22732,5.22575,5.22581,16000000.0
2009-07-23 10:21:00,5.22568,5.22696,5.22528,5.22696,7000000.0
2009-07-23 10:22:00,5.22705,5.22705,5.22463,5.22618,10000000.0
2009-07-23 10:23:00,5.22543,5.22606,5.22497,5.2256,14000000.0
2009-07-23 10:24:00,5.22592,5.22625,5.22495,5.22603,13000000.0
2009-07-23 10:25:00,5.22588,5.22613,5.2247,5.22592,12000000.0
2009-07-23 10:26:00,5.22552,5.22673,5.22514,5.22673,11000000.0
2009-07-23 10:27:00,5.22683,5.22764,5.22572,5.22647,13000000.0
2009-07-23 10:28:00,5.22632,5.22653,5.22414,5.22494,13000000.0
2009-07-23 10:29:00,5.22708,5.22708,5.2255,5.22668,11000000.0
2009-07-23 10:30:00,5.2261,5.22668,5.22451,5.22664,9000000.0
2009-07-23 10:31:00,5.22603,5.22637,5.22422,5.22621,16000000.0
2009-07-23 10:32:00,5.22594,5.2268,5.22506,5.22652,9000000.0
2009-07-23 10:33:00,5.22715,5.22815,5.22649,5.22759,12000000.0
2009-07-23 10:34:00,5.22585,5.2265,5.22492,5.22552,11000000.0
2009-07-23 10:35:00,5.22602,5.22608,5.22463,5.22576,17000000.0
2009-07-23 10:36:00,5.22679,5.22696,5.22477,5.22695,10000000.0
2009-07-23 10:37:00,5.22755,5.2278,5.22609,5.22696,15000000.0
2009-07-23 10:38:00,5.22765,5.22765,5.22572,5.22722,17000000.0
2009-07-23 10:39:00,5.22694,5.2284,5.22656,5.22802,13000000.0
2009-07-23 10:40:00,5.22943,5.22961,5.22776,5.22859,10000000.0
2009-07-23 10:41:00,5.22743,5.22893,5.22638,5.22698,15000000.0
2009-07-23 10:42:00,5.22826,5.22826,5.22615,5.22757,12000000.0
2009-07-23 10:43:00,5.22794,5.22809,5.22647,5.22785,13000000.0
2009-07-23 10:44:00,5.22755,5.22763,5.22535,5.2271,12000000.0
2009-07-23 10:45:00,5.22704,5.22704,5.22579,5.22698,13000000.0
2009-07-23 10:46:00,5.22703,5.22733,5.22508,5.22668,13000000.0
2009-07-23 10:47:00,5.22676,5.22676,5.22532,5.22628,7000000.0
2009-07-23 10:48:00,5.22631,5.2269,5.22532,5.22676,12000000.0
2009-07-23 10:49:00,5.22473,5.22656,5.22473,5.22656,10000000.0
2009-07-23 10:50:00,5.22621,5.22656,5.22491,5.22592,14000000.0
2009-07-23 10:51:00,5.22625,5.22658,5.22439,5.22519,11000000.0
2009-07-23 10:52:00,5.22667,5.2274,5.22486,5.22658,20000000.0
2009-07-23 10:53:00,5.22668,5.22679,5.22579,5.22616,9000000.0
2009-07-23 10:54:00,5.22625,5.22684,5.22528,5.22681,18000000.0
2009-07-23 10:55:00,5.2266,5.22671,5.22543,5.22552,10000000.0
2009-07-23 10:56:00,5.22624,5.22624,5.22449,5.22496,11000000.0
2009-07-23 10:57:00,5.22491,5.22491,5.2234,5.22417,8000000.0
2009-07-23 10:58:00,5.22506,5.22522,5.22363,5.22425,10000000.0
2009-07-23 10:59:00,5.22424,5.22454,5.22278,5.2245,10000000.0
2009-07-23 11:00:00,5.22435,5.22481,5.22299,5.22481,15000000.0
2009-07-23 11:01:00,5.22466,5.22559,5.22367,5.22539,12000000.0
2009-07-23 11:02:00,5.2261,5.2261,5.2238,5.22484,8000000.0
2009-07-23 11:03:00,5.22498,5.22541,5.22417,5.22512,11000000.0
2009-07-23 11:04:00,5.22455,5.22622,5.22405,5.22622,15000000.0
2009-07-23 11:05:00,5.22473,5.22647,5.22473,5.22551,17000000.0
2009-07-23 11:06:00,5.22581,5.22581,5.22359,5.22488,12000000.0
2009-07-23 11:07:00,5.22447,5.22553,5.22403,5.22553,11000000.0
2009-07-23 11:08:00,5.2246,5.22584,5.22431,5.22449,22000000.0
2009-07-23 11:09:00,5.225,5.225,5.22405,5.2241,9000000.0
2009-07-23 11:10:00,5.22487,5.22487,5.22334,5.22486,16000000.0
2009-07-23 11:11:00,5.2247,5.22583,5.22414,5.22578,7000000.0
2009-07-23 11:12:00,5.22408,5.22557,5.22376,5.22557,15000000.0
2009-07-23 11:13:00,5.22411,5.22522,5.22411,5.2247,11000000.0
2009-07-23 11:14:00,5.22478,5.22636,5.22431,5.22555,18000000.0
2009-07-23 11:15:00,5.22529,5.22557,5.22427,5.22504,11000000.0
2009-07-23 11:16:00,5.22496,5.22546,5.22345,5.22455,13000000.0
2009-07-23 11:17:00,5.22367,5.22456,5.22324,5.22364,13000000.0
2009-07-23 11:18:00,5.22458,5.22458,5.22286,5.22395,9000000.0
2009-07-23 11:19:00,5.22313,5.22545,5.22281,5.22466,17000000.0
2009-07-23 11:20:00,5.22251,5.22384,5.22251,5.22339,14000000.0
2009-07-23 11:21:00,5.22472,5.22541,5.22352,5.22526,14000000.0
2009-07-23 11:22:00,5.22565,5.22644,5.22425,5.22445,22000000.0
2009-07-23 11:23:00,5.22476,5.22555,5.2242,5.22555,8000000.0
2009-07-23 11:24:00,5.22355,5.2257,5.22355,5.2257,18000000.0
2009-07-23 11:25:00,5.2257,5.22575,5.22487,5.22542,9000000.0
2009-07-23 11:26:00,5.22559,5.22628,5.22463,5.22628,15000000.0
2009-07-23 11:27:00,5.22566,5.22591,5.22453,5.22555,10000000.0
2009-07-23 11:28:00,5.2254,5.22542,5.22329,5.22539,13000000.0
2009-07-23 11:29:00,5.22608,5.22683,5.22488,5.22662,17000000.0
2009-07-23 11:30:00,5.22612,5.22689,5.22519,5.22673,13000000.0
2009-07-23 11:31:00,5.22645,5.227,5.22553,5.22616,12000000.0
2009-07-23 11:32:00,5.22573,5.22879,5.22551,5.22878,20000000.0
2009-07-23 11:33:00,5.22966,5.22966,5.22628,5.22794,16000000.0
2009-07-23 11:34:00,5.22755,5.22755,5.22555,5.22555,13000000.0
2009-07-23 11:35:00,5.22719,5.22918,5.2268,5.22826,14000000.0
2009-07-23 11:36:00,5.22987,5.22998,5.22817,5.22986,11000000.0
2009-07-23 11:37:00,5.22977,5.22977,5.22745,5.22832,16000000.0
2009-07-23 11:38:00,5.2294,5.2294,5.2277,5.22835,8000000.0
2009-07-23 11:39:00,5.22826,5.22845,5.22719,5.22756,11000000.0
2009-07-23 11:40:00,5.22723,5.22802,5.22707,5.22798,12000000.0
2009-07-23 11:41:00,5.22806,5.22917,5.22773,5.22917,10000000.0
2009-07-23 11:42:00,5.2292,5.22977,5.22821,5.22956,10000000.0
2009-07-23 11:43:00,5.22953,5.22987,5.22771,5.22959,17000000.0
2009-07-23 11:44:00,5.22943,5.22943,5.22726,5.22759,15000000.0
2009-07-23 11:45:00,5.2286,5.22907,5.2277,5.22907,16000000.0
2009-07-23 11:46:00,5.22905,5.22979,5.22809,5.22926,7000000.0
2009-07-23 11:47:00,5.22922,5.22922,5.22701,5.22802,16000000.0
2009-07-23 11:48:00,5.22722,5.22887,5.22716,5.22887,13000000.0
2009-07-23 11:49:00,5.22863,5.22868,5.22722,5.22826,10000000.0
2009-07-23 11:50:00,5.22881,5.22881,5.2267,5.22836,12000000.0
2009-07-23 11:51:00,5.22913,5.22948,5.2278,5.22914,14000000.0
2009-07-23 11:52:00,5.22956,5.22996,5.22843,5.22996,18000000.0
2009-07-23 11:53:00,5.22991,5.22991,5.22858,5.22886,16000000.0
2009-07-23 11:54:00,5.23023,5.23023,5.22806,5.22949,8000000.0
2009-07-23 11:55:00,5.22962,5.22974,5.22751,5.2286,8000000.0
2009-07-23 11:56:00,5.22862,5.22862,5.22703,5.22799,8000000.0
2009-07-23 11:57:00,5.22796,5.22848,5.22713,5.22766,11000000.0
2009-07-23 11:58:00,5.22735,5.22804,5.22653,5.22787,14000000.0
2009-07-23 11:59:00,5.22701,5.22714,5.22637,5.22714,11000000.0
2009-07-23 12:00:00,5.22621,5.22704,5.22608,5.22701,15000000.0
2009-07-23 12:01:00,5.22667,5.22725,5.22527,5.22631,13000000.0
2009-07-23 12:02:00,5.22576,5.2265,5.22488,5.22647,15000000.0
2009-07-23 12:03:00,5.22647,5.22684,5.22516,5.22601,11000000.0
2009-07-23 12:04:00,5.22557,5.2266,5.22527,5.22588,9000000.0
2009-07-23 12:05:00,5.22636,5.22636,5.22511,5.22618,9000000.0
2009-07-23 12:06:00,5.22613,5.22682,5.22508,5.22622,15000000.0
2009-07-23 12:07:00,5.22681,5.22681,5.22549,5.22651,11000000.0
2009-07-23 12:08:00,5.22638,5.22679,5.22536,5.22652,8000000.0
2009-07-23 12:09:00,5.2264,5.22707,5.22531,5.22707,18000000.0
2009-07-23 12:10:00,5.22827,5.23475,5.2277,5.2277,14000000.0
2009-07-23 12:11:00,5.22704,5.22741,5.22607,5.22741,9000000.0
2009-07-23 12:12:00,5.22677,5.22789,5.22604,5.227,18000000.0
2009-07-23 12:13:00,5.22559,5.22751,5.22559,5.227,12000000.0
2009-07-23 12:14:00,5.2264,5.22728,5.22582,5.22728,10000000.0
2009-07-23 12:15:00,5.22732,5.2277,5.22681,5.22764,8000000.0
2009-07-23 12:16:00,5.22786,5.22839,5.22631,5.22814,14000000.0
2009-07-23 12:17:00,5.2284,5.2284,5.22638,5.22827,13000000.0
2009-07-23 12:18:00,5.22832,5.22899,5.22748,5.22796,10000000.0
2009-07-23 12:19:00,5.22863,5.22951,5.22815,5.22951,11000000.0
2009-07-23 12:20:00,5.22864,5.22993,5.22817,5.22993,8000000.0
2009-07-23 12:21:00,5.23057,5.23183,5.22943,5.23089,20000000.0
2009-07-23 12:22:00,5.23056,5.23098,5.22897,5.23087,14000000.0
2009-07-23 12:23:00,5.23006,5.2303,5.22779,5.22779,11000000.0
2009-07-23 12:24:00,5.22873,5.22972,5.22774,5.22774,17000000.0
2009-07-23 12:25:00,5.22884,5.23047,5.22819,5.23011,12000000.0
2009-07-23 12:26:00,5.23028,5.23103,5.22947,5.23086,7000000.0
2009-07-23 12:27:00,5.23104,5.23199,5.23038,5.23199,7000000.0
2009-07-23 12:28:00,5.23133,5.23195,5.23039,5.23133,19000000.0
2009-07-23 12:29:00,5.23078,5.23102,5.22939,5.22939,12000000.0
2009-07-23 12:30:00,5.23084,5.23161,5.23021,5.23021,10000000.0
2009-07-23 12:31:00,5.23139,5.23177,5.22962,5.23127,12000000.0
2009-07-23 12:32:00,5.23136,5.23202,5.23072,5.23152,12000000.0
2009-07-23 12:33:00,5.23218,5.23218,5.23075,5.23141,15000000.0
2009-07-23 12:34:00,5.2314,5.23149,5.23009,5.23149,12000000.0
2009-07-23 12:35:00,5.2321,5.23389,5.23096,5.23389,12000000.0
2009-07-23 12:36:00,5.23314,5.23464,5.23262,5.23291,15000000.0
2009-07-23 12:37:00,5.23304,5.23393,5.23218,5.23393,8000000.0
2009-07-23 12:38:00,5.23306,5.23352,5.23105,5.23105,15000000.0
2009-07-23 12:39:00,5.23251,5.23329,5.23122,5.23261,14000000.0
2009-07-23 12:40:00,5.23274,5.23274,5.23168,5.23228,18000000.0
2009-07-23 12:41:00,5.23166,5.23344,5.23141,5.23267,11000000.0
2009-07-23 12:42:00,5.23244,5.23276,5.23147,5.23211,17000000.0
2009-07-23 12:43:00,5.23358,5.23358,5.23188,5.23335,11000000.0
2009-07-23 12:44:00,5.23363,5.23452,5.23327,5.23452,13000000.0
2009-07-23 12:45:00,5.23299,5.23471,5.23299,5.23471,10000000.0
2009-07-23 12:46:00,5.23473,5.23482,5.23346,5.23429,20000000.0
2009-07-23 12:47:00,5.23333,5.23444,5.23309,5.23444,10000000.0
2009-07-23 12:48:00,5.23373,5.23428,5.23269,5.23428,10000000.0
2009-07-23 12:49:00,5.23372,5.23471,5.23273,5.23403,15000000.0
2009-07-23 12:50:00,5.23467,5.2348,5.23323,5.23383,14000000.0
2009-07-23 12:51:00,5.23341,5.2342,5.23256,5.23399,14000000.0
2009-07-23 12:52:00,5.23264,5.23319,5.23182,5.23319,9000000.0
2009-07-23 12:53:00,5.23283,5.23401,5.23257,5.23385,9000000.0
2009-07-23 12:54:00,5.23426,5.23467,5.23273,5.23436,20000000.0
2009-07-23 12:55:00,5.23524,5.23571,5.2337,5.23571,12000000.0
2009-07-23 12:56:00,5.23625,5.23625,5.2348,5.2348,7000000.0
2009-07-23 12:57:00,5.23605,5.23627,5.23463,5.23606,13000000.0
2009-07-23 12:58:00,5.23572,5.23577,5.23415,5.23415,16000000.0
2009-07-23 12:59:00,5.23507,5.23507,5.23279,5.23407,14000000.0
2009-07-23 13:00:00,5.23392,5.23443,5.2324,5.23399,12000000.0
2009-07-23 13:01:00,5.2315,5.23324,5.23106,5.23252,17000000.0
2009-07-23 13:02:00,5.23287,5.2342,5.23219,5.23414,10000000.0
2009-07-23 13:03:00,5.2328,5.23409,5.2319,5.23316,22000000.0
2009-07-23 13:04:00,5.23361,5.23361,5.23142,5.23142,20000000.0
2009-07-23 13:05:00,5.23296,5.23358,5.23183,5.23256,14000000.0
2009-07-23 13:06:00,5.23276,5.23276,5.23166,5.23261,17000000.0
2009-07-23 13:07:00,5.23304,5.23317,5.23166,5.23317,22000000.0
2009-07-23 13:08:00,5.23342,5.23362,5.23186,5.23362,12000000.0
2009-07-23 13:09:00,5.23202,5.2333,5.23091,5.23266,12000000.0
2009-07-23 13:10:00,5.23216,5.23309,5.23103,5.23272,20000000.0
2009-07-23 13:11:00,5.23299,5.23317,5.23109,5.23277,12000000.0
2009-07-23 13:12:00,5.23225,5.23367,5.23221,5.23331,16000000.0
2009-07-23 13:13:00,5.23295,5.23378,5.23112,5.23186,14000000.0
2009-07-23 13:14:00,5.23208,5.23294,5.23001,5.23086,17000000.0
2009-07-23 13:15:00,5.23234,5.23245,5.23072,5.23087,7000000.0
2009-07-23 13:16:00,5.23114,5.23186,5.23052,5.23072,9000000.0
2009-07-23 13:17:00,5.23132,5.23187,5.23017,5.23155,15000000.0
2009-07-23 13:18:00,5.23174,5.23329,5.23074,5.23295,17000000.0
2009-07-23 13:19:00,5.23298,5.2336,5.23183,5.23265,15000000.0
2009-07-23 13:20:00,5.23422,5.23473,5.23247,5.23247,12000000.0
2009-07-23 13:21:00,5.23304,5.23455,5.2321,5.2338,24000000.0
2009-07-23 13:22:00,5.23417,5.23587,5.23284,5.23587,12000000.0
2009-07-23 13:23:00,5.23517,5.23575,5.23391,5.23535,12000000.0
2009-07-23 13:24:00,5.23566,5.23598,5.23423,5.23511,18000000.0
2009-07-23 13:25:00,5.23487,5.23504,5.23319,5.23393,12000000.0
2009-07-23 13:26:00,5.23444,5.23444,5.23287,5.23424,12000000.0
2009-07-23 13:27:00,5.23252,5.23347,5.23163,5.23325,9000000.0
2009-07-23 13:28:00,5.23235,5.23306,5.23145,5.23259,15000000.0
2009-07-23 13:29:00,5.23255,5.23255,5.23086,5.23235,14000000.0
2009-07-23 13:30:00,5.23106,5.23256,5.23062,5.23243,11000000.0
2009-07-23 13:31:00,5.23247,5.23247,5.23055,5.23143,11000000.0
2009-07-23 13:32:00,5.23177,5.23203,5.22987,5.22987,8000000.0
2009-07-23 13:33:00,5.23046,5.23119,5.22904,5.23082,14000000.0
2009-07-23 13:34:00,5.23107,5.23107,5.22877,5.2301,11000000.0
2009-07-23 13:35:00,5.23055,5.23269,5.22913,5.23068,16000000.0
2009-07-23 13:36:00,5.22973,5.23085,5.22937,5.23071,8000000.0
2009-07-23 13:37:00,5.23034,5.23081,5.22804,5.22804,17000000.0
2009-07-23 13:38:00,5.22935,5.22983,5.22834,5.22942,14000000.0
2009-07-23 13:39:00,5.22822,5.22961,5.22822,5.22961,10000000.0
2009-07-23 13:40:00,5.23028,5.23035,5.22869,5.22919,8000000.0
2009-07-23 13:41:00,5.23064,5.23069,5.22859,5.22859,11000000.0
2009-07-23 13:42:00,5.22973,5.23056,5.2288,5.2296,14000000.0
2009-07-23 13:43:00,5.23008,5.2305,5.22885,5.22965,11000000.0
2009-07-23 13:44:00,5.22943,5.23037,5.22881,5.22922,11000000.0
2009-07-23 13:45:00,5.23077,5.23147,5.22913,5.23147,14000000.0
2009-07-23 13:46:00,5.23113,5.23204,5.23068,5.23098,11000000.0
2009-07-23 13:47:00,5.23172,5.23215,5.22996,5.23105,13000000.0
2009-07-23 13:48:00,5.23145,5.23145,5.22965,5.23098,14000000.0
2009-07-23 13:49:00,5.23028,5.23048,5.22833,5.22954,12000000.0
2009-07-23 13:50:00,5.2302,5.23154,5.22887,5.23087,16000000.0
2009-07-23 13:51:00,5.23028,5.23192,5.23007,5.23192,14000000.0
2009-07-23 13:52:00,5.23175,5.23183,5.23009,5.23079,10000000.0
2009-07-23 13:53:00,5.23152,5.23205,5.2303,5.23045,10000000.0
2009-07-23 13:54:00,5.23262,5.23312,5.23153,5.23312,8000000.0
2009-07-23 13:55:00,5.23261,5.23301,5.23097,5.23238,13000000.0
2009-07-23 13:56:00,5.23151,5.23224,5.23073,5.23077,17000000.0
2009-07-23 13:57:00,5.23292,5.23319,5.23117,5.23211,13000000.0
2009-07-23 13:58:00,5.23108,5.23201,5.23034,5.23136,7000000.0
2009-07-23 13:59:00,5.23112,5.23112,5.22964,5.23091,9000000.0
2009-07-23 14:00:00,5.23046,5.23085,5.22958,5.23085,7000000.0
2009-07-23 14:01:00,5.22949,5.23042,5.22842,5.23042,11000000.0
2009-07-23 14:02:00,5.23024,5.23083,5.22867,5.23074,19000000.0
2009-07-23 14:03:00,5.22951,5.23112,5.22905,5.23018,13000000.0
2009-07-23 14:04:00,5.2299,5.22998,5.22864,5.22953,22000000.0
2009-07-23 14:05:00,5.22904,5.23057,5.22848,5.23022,17000000.0
2009-07-23 14:06:00,5.23016,5.23016,5.22805,5.22805,11000000.0
2009-07-23 14:07:00,5.22963,5.23011,5.22869,5.22924,9000000.0
2009-07-23 14:08:00,5.23054,5.23058,5.22887,5.23029,11000000.0
2009-07-23 14:09:00,5.23034,5.23055,5.22877,5.2305,12000000.0
2009-07-23 14:10:00,5.23064,5.23071,5.22877,5.22935,13000000.0
2009-07-23 14:11:00,5.22936,5.23042,5.22845,5.22884,14000000.0
2009-07-23 14:12:00,5.2277,5.22909,5.2277,5.22837,11000000.0
2009-07-23 14:13:00,5.22701,5.22856,5.22701,5.2281,11000000.0
2009-07-23 14:14:00,5.22672,5.22723,5.2257,5.22616,7000000.0
2009-07-23 14:15:00,5.2276,5.2283,5.22549,5.22787,14000000.0
2009-07-23 14:16:00,5.22756,5.22776,5.22615,5.22731,13000000.0
2009-07-23 14:17:00,5.22618,5.22806,5.22595,5.2279,22000000.0
2009-07-23 14:18:00,5.22798,5.22798,5.2252,5.2252,15000000.0
2009-07-23 14:19:00,5.22769,5.22769,5.22538,5.22713,12000000.0
2009-07-23 14:20:00,5.22528,5.2271,5.22528,5.2268,7000000.0
2009-07-23 14:21:00,5.22795,5.22795,5.22639,5.22692,13000000.0
2009-07-23 14:22:00,5.22776,5.22834,5.22716,5.22812,8000000.0
2009-07-23 14:23:00,5.22767,5.22901,5.22706,5.22738,11000000.0
2009-07-23 14:24:00,5.22797,5.22828,5.22626,5.22651,13000000.0
2009-07-23 14:25:00,5.2282,5.22863,5.22668,5.22863,15000000.0
2009-07-23 14:26:00,5.22784,5.22823,5.22702,5.22823,8000000.0
2009-07-23 14:27:00,5.22713,5.22854,5.22672,5.22854,10000000.0
2009-07-23 14:28:00,5.22801,5.22884,5.22741,5.22884,11000000.0
2009-07-23 14:29:00,5.22829,5.22872,5.22707,5.2274,21000000.0
2009-07-23 14:30:00,5.22851,5.22866,5.22617,5.22762,11000000.0
2009-07-23 14:31:00,5.22696,5.22722,5.22366,5.22564,17000000.0
2009-07-23 14:32:00,5.22479,5.22682,5.22393,5.22682,15000000.0
2009-07-23 14:33:00,5.22623,5.22623,5.22479,5.226,8000000.0
2009-07-23 14:34:00,5.22634,5.22772,5.2254,5.22772,9000000.0
2009-07-23 14:35:00,5.22666,5.22829,5.22655,5.22796,11000000.0
2009-07-23 14:36:00,5.22631,5.22817,5.22631,5.22801,15000000.0
2009-07-23 14:37:00,5.22684,5.2276,5.22627,5.22718,8000000.0
2009-07-23 14:38:00,5.22734,5.22772,5.22665,5.22735,10000000.0
2009-07-23 14:39:00,5.22712,5.22712,5.22447,5.22617,19000000.0
2009-07-23 14:40:00,5.22386,5.2265,5.22294,5.22433,15000000.0
2009-07-23 14:41:00,5.22453,5.22522,5.22262,5.22378,15000000.0
2009-07-23 14:42:00,5.22353,5.22401,5.22193,5.22357,17000000.0
2009-07-23 14:43:00,5.22335,5.22491,5.22259,5.22444,15000000.0
2009-07-23 14:44:00,5.22486,5.22592,5.22383,5.22512,15000000.0
2009-07-23 14:45:00,5.2252,5.22534,5.22417,5.22523,9000000.0
2009-07-23 14:46:00,5.22485,5.22579,5.2236,5.22579,11000000.0
2009-07-23 14:47:00,5.22436,5.225,5.22311,5.225,12000000.0
2009-07-23 14:48:00,5.22537,5.22696,5.22369,5.22696,12000000.0
2009-07-23 14:49:00,5.22706,5.22719,5.22493,5.22648,12000000.0
2009-07-23 14:50:00,5.22425,5.22601,5.22383,5.22596,15000000.0
2009-07-23 14:51:00,5.22633,5.22633,5.22452,5.22596,10000000.0
2009-07-23 14:52:00,5.22439,5.22618,5.22414,5.22556,13000000.0
2009-07-23 14:53:00,5.22593,5.22714,5.22509,5.22714,13000000.0
2009-07-23 14:54:00,5.2277,5.22815,5.22615,5.2276,9000000.0
2009-07-23 14:55:00,5.22755,5.22802,5.22577,5.22577,16000000.0
2009-07-23 14:56:00,5.22675,5.22746,5.22479,5.22739,15000000.0
2009-07-23 14:57:00,5.22674,5.22674,5.22497,5.22553,15000000.0
2009-07-23 14:58:00,5.22779,5.22858,5.22665,5.22768,11000000.0
2009-07-23 14:59:00,5.22739,5.22885,5.22708,5.22862,14000000.0
2009-07-23 15:00:00,5.22926,5.22951,5.22706,5.22853,18000000.0
2009-07-23 15:01:00,5.22935,5.23066,5.22881,5.23004,12000000.0
2009-07-23 15:02:00,5.2301,5.23019,5.22704,5.22704,7000000.0
2009-07-23 15:03:00,5.22819,5.22986,5.22765,5.22818,18000000.0
2009-07-23 15:04:00,5.2306,5.23325,5.2294,5.23234,21000000.0
2009-07-23 15:05:00,5.23371,5.23537,5.23277,5.23348,13000000.0
2009-07-23 15:06:00,5.23361,5.23477,5.23117,5.2334,14000000.0
2009-07-23 15:07:00,5.23438,5.23732,5.23356,5.23642,22000000.0
2009-07-23 15:08:00,5.2366,5.2366,5.23437,5.23562,10000000.0
2009-07-23 15:09:00,5.23639,5.23734,5.23437,5.23734,9000000.0
2009-07-23 15:10:00,5.23672,5.23672,5.23496,5.23666,14000000.0
2009-07-23 15:11:00,5.23671,5.23671,5.23459,5.23577,12000000.0
2009-07-23 15:12:00,5.2351,5.23602,5.23402,5.23602,13000000.0
2009-07-23 15:13:00,5.23629,5.2383,5.23488,5.2383,12000000.0
2009-07-23 15:14:00,5.23804,5.23991,5.23703,5.23991,10000000.0
2009-07-23 15:15:00,5.24088,5.24131,5.23881,5.2391,16000000.0
2009-07-23 15:16:00,5.23921,5.24049,5.23764,5.24049,15000000.0
2009-07-23 15:17:00,5.23947,5.23974,5.23756,5.23901,14000000.0
2009-07-23 15:18:00,5.23841,5.23868,5.23646,5.23818,12000000.0
2009-07-23 15:19:00,5.23797,5.23843,5.23633,5.23667,11000000.0
2009-07-23 15:20:00,5.23761,5.23761,5.23608,5.23608,14000000.0
2009-07-23 15:21:00,5.2369,5.23836,5.23656,5.2381,14000000.0
2009-07-23 15:22:00,5.23744,5.23895,5.23659,5.23895,10000000.0
2009-07-23 15:23:00,5.23929,5.23934,5.23746,5.23784,11000000.0
2009-07-23 15:24:00,5.23712,5.23791,5.23624,5.23735,10000000.0
2009-07-23 15:25:00,5.23695,5.23845,5.23664,5.23845,16000000.0
2009-07-23 15:26:00,5.23898,5.24011,5.23783,5.2396,15000000.0
2009-07-23 15:27:00,5.23938,5.23997,5.23833,5.23997,10000000.0
2009-07-23 15:28:00,5.23989,5.23997,5.23787,5.23858,11000000.0
2009-07-23 15:29:00,5.23933,5.24066,5.23743,5.24066,19000000.0
2009-07-23 15:30:00,5.23943,5.24043,5.23894,5.23994,10000000.0
2009-07-23 15:31:00,5.24041,5.2406,5.23729,5.23869,14000000.0
2009-07-23 15:32:00,5.23776,5.23781,5.23552,5.23678,12000000.0
2009-07-23 15:33:00,5.23626,5.23734,5.23486,5.23625,20000000.0
2009-07-23 15:34:00,5.23662,5.23695,5.2341,5.23686,12000000.0
2009-07-23 15:35:00,5.23427,5.23708,5.2337,5.23708,12000000.0
2009-07-23 15:36:00,5.23652,5.23668,5.23491,5.23645,10000000.0
2009-07-23 15:37:00,5.23431,5.23623,5.23405,5.2346,10000000.0
2009-07-23 15:38:00,5.23528,5.23549,5.23329,5.23454,13000000.0
2009-07-23 15:39:00,5.2357,5.23617,5.23394,5.23405,7000000.0
2009-07-23 15:40:00,5.23558,5.23583,5.2335,5.23523,10000000.0
2009-07-23 15:41:00,5.23525,5.2354,5.2342,5.23512,9000000.0
2009-07-23 15:42:00,5.23497,5.23537,5.23249,5.23381,13000000.0
2009-07-23 15:43:00,5.23426,5.23426,5.23233,5.23233,16000000.0
2009-07-23 15:44:00,5.23366,5.2342,5.23218,5.23398,14000000.0
2009-07-23 15:45:00,5.23419,5.23419,5.23071,5.23172,15000000.0
2009-07-23 15:46:00,5.23162,5.23187,5.22988,5.23106,13000000.0
2009-07-23 15:47:00,5.23012,5.23038,5.22931,5.22964,9000000.0
2009-07-23 15:48:00,5.23072,5.23118,5.22927,5.23016,21000000.0
2009-07-23 15:49:00,5.23038,5.23046,5.22901,5.23035,23000000.0
2009-07-23 15:50:00,5.22892,5.23089,5.22892,5.23016,12000000.0
2009-07-23 15:51:00,5.23052,5.23111,5.22915,5.22927,19000000.0
2009-07-23 15:52:00,5.23052,5.23137,5.2296,5.23065,15000000.0
2009-07-23 15:53:00,5.23065,5.23138,5.22922,5.23096,14000000.0
2009-07-23 15:54:00,5.23099,5.23169,5.22946,5.23169,15000000.0
2009-07-23 15:55:00,5.23161,5.23161,5.22851,5.23041,12000000.0
2009-07-23 15:56:00,5.22926,5.2306,5.22629,5.22803,18000000.0
2009-07-23 15:57:00,5.22719,5.22785,5.2265,5.22785,10000000.0
2009-07-23 15:58:00,5.22893,5.22893,5.22698,5.22866,22000000.0
2009-07-23 15:59:00,5.22865,5.22906,5.22732,5.22765,12000000.0
2009-07-23 16:00:00,5.22854,5.22854,5.22634,5.22708,12000000.0
2009-07-23 16:01:00,5.22886,5.22929,5.22695,5.22769,12000000.0
2009-07-23 16:02:00,5.229,5.23082,5.22886,5.23038,13000000.0
2009-07-23 16:03:00,5.23008,5.23081,5.22887,5.23016,13000000.0
2009-07-23 16:04:00,5.23071,5.23071,5.22876,5.23005,11000000.0
2009-07-23 16:05:00,5.23029,5.2316,5.22955,5.2311,9000000.0
2009-07-23 16:06:00,5.2309,5.23121,5.2284,5.22943,14000000.0
2009-07-23 16:07:00,5.22928,5.22966,5.22796,5.22849,15000000.0
2009-07-23 16:08:00,5.22813,5.22916,5.22651,5.22801,15000000.0
2009-07-23 16:09:00,5.22798,5.22878,5.22678,5.22726,17000000.0
2009-07-23 16:10:00,5.2277,5.22799,5.22601,5.22695,14000000.0
2009-07-23 16:11:00,5.22775,5.22808,5.22671,5.22758,9000000.0
2009-07-23 16:12:00,5.22673,5.22712,5.22361,5.22615,15000000.0
2009-07-23 16:13:00,5.22506,5.22733,5.22506,5.22733,14000000.0
2009-07-23 16:14:00,5.22708,5.22827,5.22636,5.22789,12000000.0
2009-07-23 16:15:00,5.22826,5.22831,5.22666,5.22821,14000000.0
2009-07-23 16:16:00,5.22792,5.22813,5.22702,5.22792,13000000.0
2009-07-23 16:17:00,5.22671,5.22819,5.2238,5.22574,18000000.0
2009-07-23 16:18:00,5.2238,5.22595,5.221,5.22181,13000000.0
2009-07-23 16:19:00,5.22144,5.22342,5.21978,5.22056,8000000.0
2009-07-23 16:20:00,5.22006,5.22152,5.21817,5.2201,13000000.0
2009-07-23 16:21:00,5.21908,5.21918,5.21752,5.21752,12000000.0
2009-07-23 16:22:00,5.21947,5.21963,5.21762,5.21841,11000000.0
2009-07-23 16:23:00,5.21847,5.21916,5.21649,5.21891,14000000.0
2009-07-23 16:24:00,5.22079,5.22159,5.21859,5.22053,15000000.0
2009-07-23 16:25:00,5.221,5.221,5.21895,5.21895,11000000.0
2009-07-23 16:26:00,5.21914,5.21917,5.21798,5.21816,8000000.0
2009-07-23 16:27:00,5.21844,5.21906,5.21762,5.21906,10000000.0
2009-07-23 16:28:00,5.21974,5.22029,5.21827,5.22029,15000000.0
2009-07-23 16:29:00,5.21977,5.22083,5.21902,5.22073,7000000.0
2009-07-23 16:30:00,5.22021,5.22021,5.21541,5.21955,16000000.0
2009-07-23 16:31:00,5.21896,5.21946,5.21599,5.21942,14000000.0
2009-07-23 16:32:00,5.21934,5.21937,5.21636,5.21777,7000000.0
2009-07-23 16:33:00,5.21856,5.21857,5.21588,5.21697,8000000.0
2009-07-23 16:34:00,5.21492,5.21705,5.21484,5.21542,8000000.0
2009-07-23 16:35:00,5.21572,5.21619,5.21459,5.21591,9000000.0
2009-07-23 16:36:00,5.21533,5.21585,5.21328,5.21478,13000000.0
2009-07-23 16:37:00,5.21465,5.21592,5.21295,5.21558,18000000.0
2009-07-23 16:38:00,5.21548,5.21631,5.21273,5.21478,18000000.0
2009-07-23 16:39:00,5.2147,5.21572,5.2132,5.21543,20000000.0
2009-07-23 16:40:00,5.21577,5.21652,5.2147,5.21626,13000000.0
2009-07-23 16:41:00,5.21541,5.21707,5.21534,5.21658,20000000.0
2009-07-23 16:42:00,5.2156,5.21671,5.21509,5.21665,18000000.0
2009-07-23 16:43:00,5.2172,5.21742,5.21542,5.21742,15000000.0
2009-07-23 16:44:00,5.21732,5.21792,5.21543,5.21692,20000000.0
2009-07-23 16:45:00,5.21688,5.21688,5.21413,5.21489,13000000.0
2009-07-23 16:46:00,5.214,5.21666,5.214,5.21579,15000000.0
2009-07-23 16:47:00,5.21568,5.2168,5.21516,5.2168,8000000.0
2009-07-23 16:48:00,5.21828,5.21891,5.21724,5.21731,11000000.0
2009-07-23 16:49:00,5.21949,5.22001,5.21757,5.21966,12000000.0
2009-07-23 16:50:00,5.21856,5.22151,5.21836,5.21956,15000000.0
2009-07-23 16:51:00,5.22137,5.22188,5.21978,5.22188,18000000.0
2009-07-23 16:52:00,5.22181,5.22329,5.22083,5.22256,14000000.0
2009-07-23 16:53:00,5.22271,5.22281,5.22121,5.2214,8000000.0
2009-07-23 16:54:00,5.22223,5.22223,5.2208,5.22177,11000000.0
2009-07-23 16:55:00,5.22208,5.22208,5.2188,5.21893,12000000.0
2009-07-23 16:56:00,5.21796,5.21975,5.21775,5.21971,10000000.0
2009-07-23 16:57:00,5.218,5.21984,5.21762,5.2192,8000000.0
2009-07-23 16:58:00,5.21779,5.21916,5.21779,5.21895,9000000.0
2009-07-23 16:59:00,5.21902,5.22022,5.21791,5.21906,13000000.0
2009-07-23 17:00:00,5.21871,5.21967,5.2182,5.21936,11000000.0
2009-07-23 17:01:00,5.21744,5.21951,5.21722,5.2186,12000000.0
2009-07-23 17:02:00,5.21711,5.21833,5.21599,5.21599,10000000.0
2009-07-23 17:03:00,5.2178,5.21782,5.21544,5.21718,16000000.0
2009-07-23 17:04:00,5.21722,5.21722,5.21529,5.21696,13000000.0
2009-07-23 17:05:00,5.21776,5.21776,5.21541,5.21607,16000000.0
2009-07-23 17:06:00,5.21783,5.21856,5.21647,5.21842,12000000.0
2009-07-23 17:07:00,5.21818,5.2187,5.21731,5.21806,8000000.0
2009-07-23 17:08:00,5.21846,5.21846,5.21653,5.21815,21000000.0
2009-07-23 17:09:00,5.21711,5.21806,5.21564,5.21758,16000000.0
2009-07-23 17:10:00,5.2179,5.2179,5.21522,5.21704,11000000.0
2009-07-23 17:11:00,5.21717,5.21717,5.21412,5.21597,11000000.0
2009-07-23 17:12:00,5.21476,5.21623,5.21395,5.21496,9000000.0
2009-07-23 17:13:00,5.21177,5.21392,5.21068,5.21122,9000000.0
2009-07-23 17:14:00,5.21098,5.21361,5.20774,5.20955,17000000.0
2009-07-23 17:15:00,5.20842,5.20842,5.20556,5.20599,11000000.0
2009-07-23 17:16:00,5.2055,5.20735,5.20446,5.20576,15000000.0
2009-07-23 17:17:00,5.20566,5.20739,5.20493,5.20725,13000000.0
2009-07-23 17:18:00,5.20611,5.2086,5.20611,5.20672,15000000.0
2009-07-23 17:19:00,5.20741,5.20999,5.20722,5.20874,17000000.0
2009-07-23 17:20:00,5.20929,5.21018,5.20721,5.20721,12000000.0
2009-07-23 17:21:00,5.20895,5.20945,5.20766,5.20872,7000000.0
2009-07-23 17:22:00,5.20954,5.20954,5.2072,5.20875,14000000.0
2009-07-23 17:23:00,5.20895,5.20895,5.20717,5.20717,13000000.0
2009-07-23 17:24:00,5.20762,5.20762,5.20598,5.20743,9000000.0
2009-07-23 17:25:00,5.20636,5.20674,5.20493,5.20609,11000000.0
2009-07-23 17:26:00,5.20661,5.20676,5.20517,5.20657,16000000.0
2009-07-23 17:27:00,5.20598,5.20598,5.20367,5.20367,9000000.0
2009-07-23 17:28:00,5.20469,5.20489,5.20271,5.20422,15000000.0
2009-07-23 17:29:00,5.20386,5.20488,5.20325,5.2045,11000000.0
2009-07-23 17:30:00,5.20342,5.20621,5.20342,5.20528,19000000.0
2009-07-23 17:31:00,5.20712,5.20872,5.20673,5.20872,11000000.0
2009-07-23 17:32:00,5.20802,5.20866,5.20726,5.20752,9000000.0
2009-07-23 17:33:00,5.20805,5.20869,5.2074,5.20859,10000000.0
2009-07-23 17:34:00,5.20768,5.20828,5.20698,5.20806,14000000.0
2009-07-23 17:35:00,5.2086,5.20891,5.20697,5.20861,13000000.0
2009-07-23 17:36:00,5.20819,5.20961,5.2073,5.20953,11000000.0
2009-07-23 17:37:00,5.20953,5.21008,5.20852,5.20983,15000000.0
2009-07-23 17:38:00,5.20931,5.20931,5.20806,5.20916,17000000.0
2009-07-23 17:39:00,5.20923,5.21084,5.20875,5.21045,8000000.0
2009-07-23 17:40:00,5.20951,5.21032,5.20855,5.21032,12000000.0
2009-07-23 17:41:00,5.21054,5.21054,5.20769,5.20858,21000000.0
2009-07-23 17:42:00,5.20825,5.20957,5.20633,5.2095,13000000.0
2009-07-23 17:43:00,5.2076,5.20806,5.20678,5.20692,11000000.0
2009-07-23 17:44:00,5.20762,5.20854,5.20691,5.20751,19000000.0
2009-07-23 17:45:00,5.20679,5.20953,5.20679,5.20932,10000000.0
2009-07-23 17:46:00,5.2094,5.21117,5.20868,5.20993,13000000.0
2009-07-23 17:47:00,5.20872,5.21049,5.20842,5.21049,9000000.0
2009-07-23 17:48:00,5.20854,5.21033,5.20835,5.20975,14000000.0
2009-07-23 17:49:00,5.21043,5.2105,5.2093,5.2105,14000000.0
2009-07-23 17:50:00,5.20975,5.21024,5.20841,5.2098,17000000.0
2009-07-23 17:51:00,5.2097,5.20983,5.2082,5.20922,13000000.0
2009-07-23 17:52:00,5.20856,5.21046,5.20856,5.2096,24000000.0
2009-07-23 17:53:00,5.21036,5.21076,5.20801,5.21076,16000000.0
2009-07-23 17:54:00,5.21074,5.21329,5.21042,5.21273,16000000.0
2009-07-23 17:55:00,5.21079,5.21297,5.21079,5.21285,13000000.0
2009-07-23 17:56:00,5.2121,5.21292,5.21106,5.21115,15000000.0
2009-07-23 17:57:00,5.21214,5.21386,5.21201,5.2134,10000000.0
2009-07-23 17:58:00,5.21367,5.21367,5.21162,5.21337,15000000.0
2009-07-23 17:59:00,5.21216,5.21341,5.21178,5.21178,13000000.0
2009-07-23 18:00:00,5.21308,5.21308,5.21106,5.21157,7000000.0
2009-07-23 18:01:00,5.21115,5.21235,5.20948,5.20948,18000000.0
2009-07-23 18:02:00,5.21062,5.21247,5.21046,5.21076,17000000.0
2009-07-23 18:03:00,5.21068,5.21181,5.20954,5.21097,16000000.0
2009-07-23 18:04:00,5.21062,5.21181,5.21022,5.21084,14000000.0
2009-07-23 18:05:00,5.21142,5.21356,5.21121,5.21309,13000000.0
2009-07-23 18:06:00,5.21313,5.21349,5.21204,5.21349,18000000.0
2009-07-23 18:07:00,5.21345,5.21345,5.21148,5.21325,12000000.0
2009-07-23 18:08:00,5.21294,5.21294,5.21035,5.21178,18000000.0
2009-07-23 18:09:00,5.21272,5.21272,5.21096,5.21262,12000000.0
2009-07-23 18:10:00,5.21234,5.21238,5.21045,5.21053,13000000.0
2009-07-23 18:11:00,5.21252,5.21343,5.21173,5.21287,10000000.0
2009-07-23 18:12:00,5.21185,5.21313,5.21177,5.21277,11000000.0
2009-07-23 18:13:00,5.21245,5.21326,5.212,5.21313,14000000.0
2009-07-23 18:14:00,5.2136,5.2139,5.21272,5.21301,10000000.0
2009-07-23 18:15:00,5.21243,5.21308,5.21195,5.21301,10000000.0
2009-07-23 18:16:00,5.21316,5.21329,5.2119,5.21217,9000000.0
2009-07-23 18:17:00,5.21281,5.21351,5.21132,5.21186,18000000.0
2009-07-23 18:18:00,5.21178,5.21232,5.21032,5.21232,14000000.0
2009-07-23 18:19:00,5.2114,5.21194,5.21012,5.21046,10000000.0
2009-07-23 18:20:00,5.21006,5.21202,5.21006,5.2116,15000000.0
2009-07-23 18:21:00,5.20957,5.21167,5.2093,5.21158,18000000.0
2009-07-23 18:22:00,5.21098,5.21162,5.2102,5.21067,14000000.0
2009-07-23 18:23:00,5.21261,5.21343,5.21216,5.21307,7000000.0
2009-07-23 18:24:00,5.21262,5.21319,5.21249,5.21287,9000000.0
2009-07-23 18:25:00,5.21371,5.21371,5.21222,5.2137,13000000.0
2009-07-23 18:26:00,5.21322,5.21396,5.21217,5.21396,16000000.0
2009-07-23 18:27:00,5.21316,5.21378,5.21222,5.21329,14000000.0
2009-07-23 18:28:00,5.21356,5.21361,5.21248,5.21361,13000000.0
2009-07-23 18:29:00,5.2142,5.21454,5.21275,5.21278,11000000.0
2009-07-23 18:30:00,5.21338,5.2145,5.21111,5.21351,16000000.0
2009-07-23 18:31:00,5.21294,5.21294,5.21099,5.21143,12000000.0
2009-07-23 18:32:00,5.21232,5.21232,5.21018,5.21149,11000000.0
2009-07-23 18:33:00,5.21177,5.21289,5.2106,5.21224,13000000.0
2009-07-23 18:34:00,5.21188,5.21361,5.21177,5.21361,13000000.0
2009-07-23 18:35:00,5.21367,5.21426,5.21198,5.21368,18000000.0
2009-07-23 18:36:00,5.2125,5.21366,5.21219,5.21366,18000000.0
2009-07-23 18:37:00,5.21426,5.21426,5.21282,5.21405,18000000.0
2009-07-23 18:38:00,5.21356,5.21454,5.21285,5.21426,11000000.0
2009-07-23 18:39:00,5.21439,5.21679,5.21383,5.21664,11000000.0
2009-07-23 18:40:00,5.2169,5.21743,5.2158,5.2158,14000000.0
2009-07-23 18:41:00,5.21664,5.21765,5.21553,5.21702,16000000.0
2009-07-23 18:42:00,5.21721,5.21721,5.21542,5.21656,14000000.0
2009-07-23 18:43:00,5.21731,5.21731,5.21516,5.21684,10000000.0
2009-07-23 18:44:00,5.2166,5.21679,5.21573,5.21674,13000000.0
2009-07-23 18:45:00,5.21689,5.21714,5.21605,5.21714,13000000.0
2009-07-23 18:46:00,5.2173,5.21752,5.21563,5.21752,12000000.0
2009-07-23 18:47:00,5.21647,5.21728,5.21505,5.21505,14000000.0
2009-07-23 18:48:00,5.21607,5.21745,5.21539,5.21656,15000000.0
2009-07-23 18:49:00,5.21666,5.2169,5.21449,5.2169,12000000.0
2009-07-23 18:50:00,5.21829,5.21914,5.21639,5.21882,9000000.0
2009-07-23 18:51:00,5.21949,5.2202,5.21789,5.21822,17000000.0
2009-07-23 18:52:00,5.21855,5.21936,5.21805,5.21936,9000000.0
2009-07-23 18:53:00,5.21929,5.21986,5.21826,5.21907,14000000.0
2009-07-23 18:54:00,5.21866,5.21949,5.21744,5.21812,14000000.0
2009-07-23 18:55:00,5.21947,5.21947,5.21772,5.21882,10000000.0
2009-07-23 18:56:00,5.21791,5.21822,5.21598,5.21748,16000000.0
2009-07-23 18:57:00,5.21663,5.21812,5.21632,5.21764,17000000.0
2009-07-23 18:58:00,5.2178,5.21904,5.21663,5.21904,14000000.0
2009-07-23 18:59:00,5.21963,5.22057,5.21832,5.21992,14000000.0
2009-07-23 19:00:00,5.22071,5.22091,5.21805,5.22091,15000000.0
2009-07-23 19:01:00,5.2213,5.22141,5.21958,5.22023,15000000.0
2009-07-23 19:02:00,5.22048,5.22115,5.21896,5.2197,14000000.0
2009-07-23 19:03:00,5.21999,5.22069,5.21898,5.21998,14000000.0
2009-07-23 19:04:00,5.21962,5.22005,5.21847,5.21973,12000000.0
2009-07-23 19:05:00,5.22015,5.22015,5.21826,5.21971,15000000.0
2009-07-23 19:06:00,5.22022,5.22111,5.21979,5.22106,16000000.0
2009-07-23 19:07:00,5.22157,5.22252,5.2206,5.2211,20000000.0
2009-07-23 19:08:00,5.22009,5.22137,5.21962,5.22122,8000000.0
2009-07-23 19:09:00,5.22209,5.22462,5.22209,5.2238,17000000.0
2009-07-23 19:10:00,5.22268,5.22473,5.22267,5.22403,9000000.0
2009-07-23 19:11:00,5.22531,5.22648,5.22477,5.22574,16000000.0
2009-07-23 19:12:00,5.22503,5.22503,5.22284,5.22408,13000000.0
2009-07-23 19:13:00,5.22426,5.22426,5.22323,5.22348,10000000.0
2009-07-23 19:14:00,5.22456,5.2248,5.22268,5.22391,20000000.0
2009-07-23 19:15:00,5.22463,5.22574,5.22412,5.22564,12000000.0
2009-07-23 19:16:00,5.22598,5.22622,5.22421,5.22622,8000000.0
2009-07-23 19:17:00,5.22459,5.22595,5.22381,5.22512,18000000.0
2009-07-23 19:18:00,5.22369,5.22519,5.22313,5.22422,11000000.0
2009-07-23 19:19:00,5.22368,5.22476,5.22269,5.22382,12000000.0
2009-07-23 19:20:00,5.22299,5.22648,5.22233,5.22499,14000000.0
2009-07-23 19:21:00,5.22698,5.22729,5.22561,5.22708,13000000.0
2009-07-23 19:22:00,5.22717,5.22717,5.22453,5.22566,12000000.0
2009-07-23 19:23:00,5.22576,5.22639,5.22458,5.22639,14000000.0
2009-07-23 19:24:00,5.22574,5.22639,5.22343,5.224,19000000.0
2009-07-23 19:25:00,5.22455,5.22455,5.22333,5.22355,8000000.0
2009-07-23 19:26:00,5.22421,5.22458,5.22307,5.22391,7000000.0
2009-07-23 19:27:00,5.22329,5.22529,5.22309,5.22529,20000000.0
2009-07-23 19:28:00,5.22505,5.22563,5.2239,5.2246,17000000.0
2009-07-23 19:29:00,5.22553,5.22626,5.2242,5.22451,10000000.0
2009-07-23 19:30:00,5.22559,5.22562,5.22413,5.22413,15000000.0
2009-07-23 19:31:00,5.22553,5.22553,5.22428,5.22449,11000000.0
2009-07-23 19:32:00,5.22337,5.2259,5.22337,5.2259,9000000.0
2009-07-23 19:33:00,5.22631,5.22685,5.22562,5.22641,14000000.0
2009-07-23 19:34:00,5.22597,5.22632,5.22485,5.22632,17000000.0
2009-07-23 19:35:00,5.22657,5.22675,5.22335,5.22335,8000000.0
2009-07-23 19:36:00,5.22454,5.22664,5.22382,5.22592,15000000.0
2009-07-23 19:37:00,5.22585,5.22585,5.22403,5.22548,8000000.0
2009-07-23 19:38:00,5.22472,5.22472,5.22328,5.22431,15000000.0
2009-07-23 19:39:00,5.22376,5.22424,5.22085,5.22357,17000000.0
2009-07-23 19:40:00,5.22318,5.22532,5.22269,5.22532,16000000.0
2009-07-23 19:41:00,5.22556,5.2263,5.22481,5.22616,11000000.0
2009-07-23 19:42:00,5.22639,5.22815,5.22599,5.22815,15000000.0
2009-07-23 19:43:00,5.22722,5.2288,5.22658,5.2286,14000000.0
2009-07-23 19:44:00,5.22664,5.22853,5.22609,5.22609,14000000.0
2009-07-23 19:45:00,5.22757,5.22824,5.22672,5.22731,15000000.0
2009-07-23 19:46:00,5.22815,5.22952,5.22781,5.22834,15000000.0
2009-07-23 19:47:00,5.22768,5.22996,5.22756,5.22923,16000000.0
2009-07-23 19:48:00,5.22815,5.23039,5.22815,5.23039,16000000.0
2009-07-23 19:49:00,5.22942,5.23045,5.22899,5.22992,8000000.0
2009-07-23 19:50:00,5.22932,5.23257,5.22927,5.23122,9000000.0
2009-07-23 19:51:00,5.23362,5.23462,5.23253,5.23268,19000000.0
2009-07-23 19:52:00,5.23308,5.23318,5.23188,5.23299,11000000.0
2009-07-23 19:53:00,5.2332,5.23377,5.23126,5.23347,14000000.0
2009-07-23 19:54:00,5.23307,5.23552,5.23248,5.23502,18000000.0
2009-07-23 19:55:00,5.23513,5.23571,5.23271,5.23479,13000000.0
2009-07-23 19:56:00,5.23414,5.23481,5.23366,5.23409,10000000.0
2009-07-23 19:57:00,5.23386,5.23566,5.23292,5.23548,16000000.0
2009-07-23 19:58:00,5.23509,5.2355,5.23341,5.2355,15000000.0
2009-07-23 19:59:00,5.23494,5.23647,5.23397,5.23647,14000000.0
2009-07-23 20:00:00,5.2349,5.23812,5.2349,5.23812,11000000.0
2009-07-23 20:01:00,5.23792,5.23982,5.23768,5.23908,24000000.0
2009-07-23 20:02:00,5.23736,5.23794,5.23519,5.23592,11000000.0
2009-07-23 20:03:00,5.23728,5.23781,5.23507,5.23746,11000000.0
2009-07-23 20:04:00,5.23642,5.23682,5.23441,5.23441,10000000.0
2009-07-23 20:05:00,5.23434,5.23669,5.23434,5.23637,17000000.0
2009-07-23 20:06:00,5.23529,5.23802,5.23508,5.23802,10000000.0
2009-07-23 20:07:00,5.23782,5.23782,5.2348,5.23612,14000000.0
2009-07-23 20:08:00,5.235,5.23731,5.2343,5.23508,13000000.0
2009-07-23 20:09:00,5.23584,5.23655,5.23506,5.2353,11000000.0
2009-07-23 20:10:00,5.23518,5.23663,5.23357,5.23357,11000000.0
2009-07-23 20:11:00,5.23409,5.23582,5.2336,5.2336,9000000.0
2009-07-23 20:12:00,5.23511,5.23546,5.23265,5.23404,16000000.0
2009-07-23 20:13:00,5.23513,5.23513,5.23259,5.23401,11000000.0
2009-07-23 20:14:00,5.2339,5.23451,5.23167,5.23261,19000000.0
2009-07-23 20:15:00,5.23359,5.23377,5.23233,5.23334,13000000.0
2009-07-23 20:16:00,5.23326,5.2341,5.23155,5.23314,15000000.0
2009-07-23 20:17:00,5.23327,5.23397,5.23283,5.23366,8000000.0
2009-07-23 20:18:00,5.235,5.235,5.23279,5.23279,14000000.0
2009-07-23 20:19:00,5.23332,5.23422,5.23223,5.23322,14000000.0
2009-07-23 20:20:00,5.23392,5.23494,5.23285,5.23486,12000000.0
2009-07-23 20:21:00,5.23535,5.23535,5.23321,5.23464,9000000.0
2009-07-23 20:22:00,5.23461,5.2348,5.23235,5.23436,17000000.0
2009-07-23 20:23:00,5.23475,5.23492,5.23356,5.23465,11000000.0
2009-07-23 20:24:00,5.23382,5.23493,5.23333,5.23391,16000000.0
2009-07-23 20:25:00,5.23408,5.23465,5.23362,5.23434,11000000.0
2009-07-23 20:26:00,5.2343,5.2343,5.23346,5.23419,8000000.0
2009-07-23 20:27:00,5.23432,5.23432,5.23254,5.23372,13000000.0
2009-07-23 20:28:00,5.23399,5.23421,5.23262,5.23415,15000000.0
2009-07-23 20:29:00,5.23424,5.23424,5.23274,5.23406,16000000.0
2009-07-23 20:30:00,5.23468,5.23491,5.23268,5.23491,8000000.0
2009-07-23 20:31:00,5.23567,5.23567,5.23356,5.23493,18000000.0
2009-07-23 20:32:00,5.23439,5.23439,5.23344,5.23344,7000000.0
2009-07-23 20:33:00,5.23534,5.23547,5.23364,5.23515,13000000.0
2009-07-23 20:34:00,5.23603,5.23613,5.23409,5.23613,13000000.0
2009-07-23 20:35:00,5.23583,5.23625,5.23508,5.23625,9000000.0
2009-07-23 20:36:00,5.23634,5.23701,5.23525,5.23585,17000000.0
2009-07-23 20:37:00,5.23799,5.23891,5.23668,5.23772,14000000.0
2009-07-23 20:38:00,5.23826,5.23862,5.23692,5.23825,16000000.0
2009-07-23 20:39:00,5.23782,5.238,5.23646,5.23753,14000000.0
2009-07-23 20:40:00,5.2378,5.2378,5.23534,5.23711,17000000.0
2009-07-23 20:41:00,5.23619,5.23626,5.23429,5.23513,16000000.0
2009-07-23 20:42:00,5.23478,5.23584,5.2339,5.23575,22000000.0
2009-07-23 20:43:00,5.23577,5.23588,5.23452,5.23548,18000000.0
2009-07-23 20:44:00,5.23517,5.23591,5.23382,5.23591,16000000.0
2009-07-23 20:45:00,5.23621,5.23662,5.23486,5.23486,8000000.0
2009-07-23 20:46:00,5.23481,5.23595,5.23373,5.23435,19000000.0
2009-07-23 20:47:00,5.23439,5.23496,5.23366,5.23367,12000000.0
2009-07-23 20:48:00,5.23467,5.23473,5.23406,5.23457,9000000.0
2009-07-23 20:49:00,5.23387,5.2349,5.23273,5.23276,19000000.0
2009-07-23 20:50:00,5.23454,5.23485,5.23328,5.23413,15000000.0
2009-07-23 20:51:00,5.23474,5.23558,5.2343,5.23558,9000000.0
2009-07-23 20:52:00,5.23407,5.2366,5.23407,5.2366,11000000.0
2009-07-23 20:53:00,5.23546,5.23644,5.23459,5.23591,15000000.0
2009-07-23 20:54:00,5.23618,5.23618,5.23414,5.23463,12000000.0
2009-07-23 20:55:00,5.23429,5.2358,5.23402,5.23514,18000000.0
2009-07-23 20:56:00,5.23472,5.2351,5.23362,5.23504,12000000.0
2009-07-23 20:57:00,5.23405,5.23578,5.23405,5.23486,13000000.0
2009-07-23 20:58:00,5.23583,5.236,5.23447,5.23489,11000000.0
2009-07-23 20:59:00,5.23556,5.23579,5.23398,5.23486,11000000.0
2009-07-23 21:00:00,5.23525,5.23525,5.23398,5.23398,17000000.0
2009-07-23 21:01:00,5.23512,5.23603,5.23433,5.23603,10000000.0
2009-07-23 21:02:00,5.23606,5.23606,5.23472,5.23546,8000000.0
2009-07-23 21:03:00,5.23395,5.23563,5.23395,5.23563,19000000.0
2009-07-23 21:04:00,5.23441,5.23555,5.23254,5.23283,18000000.0
2009-07-23 21:05:00,5.23309,5.23353,5.23208,5.23296,14000000.0
2009-07-23 21:06:00,5.2331,5.23399,5.23281,5.23382,12000000.0
2009-07-23 21:07:00,5.23326,5.23418,5.2324,5.23247,10000000.0
2009-07-23 21:08:00,5.23382,5.23445,5.23287,5.23445,14000000.0
2009-07-23 21:09:00,5.23421,5.23479,5.23344,5.23383,16000000.0
2009-07-23 21:10:00,5.2353,5.23592,5.23396,5.2357,15000000.0
2009-07-23 21:11:00,5.23644,5.23644,5.23354,5.23465,13000000.0
2009-07-23 21:12:00,5.23497,5.23497,5.23304,5.23334,10000000.0
2009-07-23 21:13:00,5.23303,5.23438,5.23293,5.23349,14000000.0
2009-07-23 21:14:00,5.232,5.23365,5.232,5.23299,10000000.0
2009-07-23 21:15:00,5.23368,5.23415,5.2321,5.23282,15000000.0
2009-07-23 21:16:00,5.23416,5.23478,5.2328,5.23478,11000000.0
2009-07-23 21:17:00,5.235,5.23521,5.2337,5.23372,13000000.0
2009-07-23 21:18:00,5.23455,5.23522,5.23353,5.23353,17000000.0
2009-07-23 21:19:00,5.23458,5.23507,5.23371,5.23447,12000000.0
2009-07-23 21:20:00,5.23574,5.23591,5.23373,5.23591,14000000.0
2009-07-23 21:21:00,5.23598,5.23598,5.23462,5.23536,11000000.0
2009-07-23 21:22:00,5.23499,5.23541,5.23426,5.23541,9000000.0
2009-07-23 21:23:00,5.23571,5.23571,5.23377,5.2346,7000000.0
2009-07-23 21:24:00,5.23479,5.23479,5.23288,5.23396,11000000.0
2009-07-23 21:25:00,5.23255,5.23336,5.23234,5.23247,7000000.0
2009-07-23 21:26:00,5.23356,5.23416,5.23232,5.23416,13000000.0
2009-07-23 21:27:00,5.23472,5.23472,5.23359,5.23457,11000000.0
2009-07-23 21:28:00,5.2345,5.2345,5.23273,5.23305,15000000.0
2009-07-23 21:29:00,5.23318,5.234,5.23293,5.23293,12000000.0
2009-07-23 21:30:00,5.23475,5.23475,5.23299,5.23372,10000000.0
2009-07-23 21:31:00,5.23377,5.23436,5.23326,5.23339,10000000.0
2009-07-23 21:32:00,5.23308,5.23455,5.23308,5.23323,12000000.0
2009-07-23 21:33:00,5.23375,5.23378,5.23164,5.23328,19000000.0
2009-07-23 21:34:00,5.23181,5.23348,5.23181,5.23321,8000000.0
2009-07-23 21:35:00,5.2331,5.23441,5.23276,5.23384,20000000.0
2009-07-23 21:36:00,5.23413,5.23413,5.23239,5.23364,19000000.0
2009-07-23 21:37:00,5.23342,5.23404,5.23251,5.23276,19000000.0
2009-07-23 21:38:00,5.23224,5.23315,5.23179,5.23179,13000000.0
2009-07-23 21:39:00,5.23353,5.23404,5.23225,5.23376,17000000.0
2009-07-23 21:40:00,5.2336,5.2336,5.23242,5.23297,7000000.0
2009-07-23 21:41:00,5.23317,5.23372,5.23209,5.23372,11000000.0
2009-07-23 21:42:00,5.2333,5.2334,5.2317,5.23305,18000000.0
2009-07-23 21:43:00,5.23257,5.23368,5.2317,5.23197,13000000.0
2009-07-23 21:44:00,5.23212,5.23314,5.23124,5.23264,16000000.0
2009-07-23 21:45:00,5.23184,5.23347,5.23141,5.23283,11000000.0
2009-07-23 21:46:00,5.23344,5.23475,5.23249,5.23464,13000000.0
2009-07-23 21:47:00,5.23412,5.23425,5.23284,5.23421,13000000.0
2009-07-23 21:48:00,5.23438,5.23575,5.23366,5.23446,17000000.0
2009-07-23 21:49:00,5.23491,5.23548,5.23421,5.2343,8000000.0
2009-07-23 21:50:00,5.2352,5.23521,5.23401,5.23421,11000000.0
2009-07-23 21:51:00,5.23489,5.23568,5.23392,5.23568,13000000.0
2009-07-23 21:52:00,5.23516,5.23575,5.23442,5.2356,13000000.0
2009-07-23 21:53:00,5.23601,5.2361,5.23446,5.2361,14000000.0
2009-07-23 21:54:00,5.23636,5.23644,5.23477,5.2357,11000000.0
2009-07-23 21:55:00,5.23596,5.23742,5.23562,5.23716,17000000.0
2009-07-23 21:56:00,5.23791,5.24133,5.23659,5.24133,12000000.0
2009-07-23 21:57:00,5.24105,5.24105,5.23804,5.23951,16000000.0
2009-07-23 21:58:00,5.23806,5.23937,5.23774,5.2393,9000000.0
2009-07-23 21:59:00,5.23897,5.23915,5.23736,5.23894,18000000.0
2009-07-23 22:00:00,5.23825,5.23954,5.23762,5.23862,13000000.0
2009-07-23 22:01:00,5.23708,5.23815,5.23646,5.2374,11000000.0
2009-07-23 22:02:00,5.23681,5.23764,5.2356,5.23667,17000000.0
2009-07-23 22:03:00,5.23759,5.23781,5.23615,5.23615,23000000.0
2009-07-23 22:04:00,5.23669,5.23786,5.23597,5.23757,15000000.0
2009-07-23 22:05:00,5.23692,5.23897,5.2364,5.23844,14000000.0
2009-07-23 22:06:00,5.2381,5.24033,5.23739,5.23755,15000000.0
2009-07-23 22:07:00,5.23916,5.23916,5.23751,5.23781,9000000.0
2009-07-23 22:08:00,5.23741,5.23814,5.23695,5.23787,18000000.0
2009-07-23 22:09:00,5.23796,5.23796,5.23698,5.23795,11000000.0
2009-07-23 22:10:00,5.23764,5.2397,5.23764,5.2397,7000000.0
2009-07-23 22:11:00,5.24054,5.24437,5.23997,5.24381,8000000.0
2009-07-23 22:12:00,5.24373,5.24843,5.24332,5.24843,16000000.0
2009-07-23 22:13:00,5.25073,5.25186,5.24885,5.24972,24000000.0
2009-07-23 22:14:00,5.2493,5.24994,5.24813,5.24933,9000000.0
2009-07-23 22:15:00,5.24929,5.24967,5.24619,5.24619,10000000.0
2009-07-23 22:16:00,5.24615,5.2482,5.24545,5.2469,13000000.0
2009-07-23 22:17:00,5.24771,5.24832,5.24659,5.24694,20000000.0
2009-07-23 22:18:00,5.24777,5.24777,5.24594,5.24645,11000000.0
2009-07-23 22:19:00,5.24521,5.24834,5.24368,5.24834,15000000.0
2009-07-23 22:20:00,5.25085,5.25836,5.24929,5.25764,16000000.0
2009-07-23 22:21:00,5.2592,5.26442,5.25643,5.25873,12000000.0
2009-07-23 22:22:00,5.26142,5.26507,5.25947,5.25947,14000000.0
2009-07-23 22:23:00,5.25993,5.26087,5.2577,5.2577,11000000.0
2009-07-23 22:24:00,5.25867,5.26049,5.25702,5.2588,16000000.0
2009-07-23 22:25:00,5.25677,5.25963,5.25641,5.25852,14000000.0
2009-07-23 22:26:00,5.25839,5.25899,5.25605,5.25629,10000000.0
2009-07-23 22:27:00,5.25623,5.25798,5.25602,5.25773,14000000.0
2009-07-23 22:28:00,5.25805,5.25847,5.25702,5.2575,12000000.0
2009-07-23 22:29:00,5.25696,5.25807,5.25523,5.25718,13000000.0
2009-07-23 22:30:00,5.25744,5.2602,5.25701,5.2602,8000000.0
2009-07-23 22:31:00,5.25926,5.26018,5.25902,5.25967,11000000.0
2009-07-23 22:32:00,5.26018,5.26097,5.25942,5.26055,20000000.0
2009-07-23 22:33:00,5.25927,5.26002,5.25711,5.25711,11000000.0
2009-07-23 22:34:00,5.26016,5.26019,5.25698,5.25808,10000000.0
2009-07-23 22:35:00,5.25805,5.25987,5.25726,5.25958,13000000.0
2009-07-23 22:36:00,5.25962,5.2599,5.2578,5.2578,9000000.0
2009-07-23 22:37:00,5.25934,5.25941,5.2577,5.25903,13000000.0
2009-07-23 22:38:00,5.25907,5.25938,5.25847,5.2593,9000000.0
2009-07-23 22:39:00,5.25848,5.25963,5.25774,5.25852,12000000.0
2009-07-23 22:40:00,5.25826,5.25867,5.25735,5.25786,9000000.0
2009-07-23 22:41:00,5.25811,5.25878,5.25682,5.25868,14000000.0
2009-07-23 22:42:00,5.25767,5.25864,5.25538,5.25821,13000000.0
2009-07-23 22:43:00,5.25588,5.257,5.25489,5.25644,12000000.0
2009-07-23 22:44:00,5.25647,5.25731,5.25469,5.25608,15000000.0
2009-07-23 22:45:00,5.25736,5.25784,5.2561,5.25784,13000000.0
2009-07-23 22:46:00,5.25711,5.25711,5.2548,5.2548,14000000.0
2009-07-23 22:47:00,5.25605,5.25709,5.25384,5.25388,15000000.0
2009-07-23 22:48:00,5.25447,5.25662,5.25298,5.25333,13000000.0
2009-07-23 22:49:00,5.25482,5.25556,5.25291,5.25448,13000000.0
2009-07-23 22:50:00,5.2534,5.25378,5.25164,5.25233,15000000.0
2009-07-23 22:51:00,5.25367,5.25367,5.25082,5.25082,14000000.0
2009-07-23 22:52:00,5.25242,5.25294,5.25117,5.25238,9000000.0
2009-07-23 22:53:00,5.25324,5.25341,5.25162,5.2528,15000000.0
2009-07-23 22:54:00,5.25296,5.25436,5.25236,5.25332,17000000.0
2009-07-23 22:55:00,5.25303,5.25544,5.25286,5.2539,16000000.0
2009-07-23 22:56:00,5.25378,5.25751,5.25378,5.25584,13000000.0
2009-07-23 22:57:00,5.25692,5.25742,5.25561,5.2561,8000000.0
2009-07-23 22:58:00,5.25704,5.25868,5.25704,5.25831,8000000.0
2009-07-23 22:59:00,5.25809,5.25873,5.25685,5.2575,19000000.0
2009-07-23 23:00:00,5.25807,5.25847,5.25716,5.25772,10000000.0
2009-07-23 23:01:00,5.25681,5.25805,5.25564,5.25805,7000000.0
2009-07-23 23:02:00,5.25516,5.25664,5.25496,5.25559,15000000.0
2009-07-23 23:03:00,5.25553,5.25671,5.2546,5.25586,17000000.0
2009-07-23 23:04:00,5.25583,5.2565,5.25465,5.25614,19000000.0
2009-07-23 23:05:00,5.25586,5.25846,5.25586,5.25793,9000000.0
2009-07-23 23:06:00,5.25784,5.25963,5.2567,5.25812,12000000.0
2009-07-23 23:07:00,5.25868,5.25951,5.25762,5.25846,14000000.0
2009-07-23 23:08:00,5.25873,5.26004,5.25709,5.25819,16000000.0
2009-07-23 23:09:00,5.25779,5.25779,5.25613,5.2563,9000000.0
2009-07-23 23:10:00,5.2567,5.25734,5.25578,5.25697,12000000.0
2009-07-23 23:11:00,5.25769,5.25769,5.25556,5.25714,14000000.0
2009-07-23 23:12:00,5.25696,5.25696,5.25482,5.25482,7000000.0
2009-07-23 23:13:00,5.25665,5.25677,5.25495,5.25633,14000000.0
2009-07-23 23:14:00,5.25463,5.25613,5.25406,5.25446,19000000.0
2009-07-23 23:15:00,5.25519,5.25546,5.25447,5.25538,13000000.0
2009-07-23 23:16:00,5.25517,5.25517,5.25351,5.25438,15000000.0
2009-07-23 23:17:00,5.25357,5.25455,5.25357,5.25453,11000000.0
2009-07-23 23:18:00,5.25462,5.25464,5.25338,5.25437,12000000.0
2009-07-23 23:19:00,5.25379,5.25379,5.25215,5.25377,14000000.0
2009-07-23 23:20:00,5.25412,5.25496,5.25295,5.25496,19000000.0
2009-07-23 23:21:00,5.2545,5.25485,5.25307,5.25354,7000000.0
2009-07-23 23:22:00,5.25302,5.254,5.25262,5.25392,15000000.0
2009-07-23 23:23:00,5.25423,5.25425,5.25264,5.25313,11000000.0
2009-07-23 23:24:00,5.25239,5.2536,5.25191,5.25311,14000000.0
2009-07-23 23:25:00,5.25132,5.25272,5.25103,5.25196,11000000.0
2009-07-23 23:26:00,5.25135,5.25208,5.24947,5.24947,14000000.0
2009-07-23 23:27:00,5.24992,5.25098,5.24976,5.25014,11000000.0
2009-07-23 23:28:00,5.25179,5.25227,5.25056,5.25085,12000000.0
2009-07-23 23:29:00,5.25188,5.2527,5.25088,5.25176,16000000.0
2009-07-23 23:30:00,5.25223,5.25223,5.24967,5.25183,20000000.0
2009-07-23 23:31:00,5.25103,5.2514,5.24988,5.24988,11000000.0
2009-07-23 23:32:00,5.25208,5.25248,5.25057,5.25207,16000000.0
2009-07-23 23:33:00,5.25058,5.2514,5.25024,5.2514,12000000.0
2009-07-23 23:34:00,5.25152,5.25152,5.24947,5.2501,13000000.0
2009-07-23 23:35:00,5.25109,5.25109,5.24945,5.25068,9000000.0
2009-07-23 23:36:00,5.25112,5.25183,5.25024,5.25155,9000000.0
2009-07-23 23:37:00,5.24967,5.25104,5.24965,5.25011,14000000.0
2009-07-23 23:38:00,5.25152,5.25163,5.25012,5.25155,13000000.0
2009-07-23 23:39:00,5.25032,5.25128,5.24978,5.25071,17000000.0
2009-07-23 23:40:00,5.25016,5.25169,5.25016,5.25109,12000000.0
2009-07-23 23:41:00,5.2509,5.25126,5.25015,5.25126,17000000.0
2009-07-23 23:42:00,5.25018,5.25192,5.25018,5.25148,22000000.0
2009-07-23 23:43:00,5.25121,5.25251,5.25059,5.25157,15000000.0
2009-07-23 23:44:00,5.25209,5.25243,5.25133,5.25222,14000000.0
2009-07-23 23:45:00,5.253,5.25362,5.25181,5.25299,20000000.0
2009-07-23 23:46:00,5.25288,5.25347,5.25107,5.25296,14000000.0
2009-07-23 23:47:00,5.25059,5.25172,5.25021,5.25163,10000000.0
2009-07-23 23:48:00,5.25154,5.25167,5.25024,5.25079,18000000.0
2009-07-23 23:49:00,5.2518,5.2518,5.25033,5.25108,14000000.0
2009-07-23 23:50:00,5.25211,5.25211,5.25109,5.25202,13000000.0
2009-07-23 23:51:00,5.25106,5.25166,5.25106,5.25123,8000000.0
2009-07-23 23:52:00,5.25112,5.2524,5.25104,5.25115,16000000.0
2009-07-23 23:53:00,5.25336,5.25697,5.25314,5.25454,18000000.0
2009-07-23 23:54:00,5.25563,5.25591,5.25416,5.25542,12000000.0
2009-07-23 23:55:00,5.25487,5.25547,5.25394,5.25547,19000000.0
2009-07-23 23:56:00,5.25561,5.25573,5.25375,5.255,14000000.0
2009-07-23 23:57:00,5.25485,5.25544,5.25403,5.25544,16000000.0
2009-07-23 23:58:00,5.255,5.25521,5.25387,5.25413,13000000.0
2009-07-23 23:59:00,5.25386,5.2547,5.2532,5.25358,14000000.0
2009-07-24 00:00:00,5.25411,5.25546,5.25347,5.2539,17000000.0
2009-07-24 00:01:00,5.25571,5.25634,5.25416,5.25487,12000000.0
2009-07-24 00:02:00,5.25591,5.25662,5.25477,5.25478,15000000.0
2009-07-24 00:03:00,5.25568,5.25702,5.25472,5.25552,14000000.0
2009-07-24 00:04:00,5.25646,5.25717,5.25529,5.25529,12000000.0
2009-07-24 00:05:00,5.25534,5.25595,5.25377,5.25587,12000000.0
2009-07-24 00:06:00,5.25579,5.25606,5.25345,5.25512,12000000.0
2009-07-24 00:07:00,5.2554,5.2554,5.25357,5.2538,11000000.0
2009-07-24 00:08:00,5.25505,5.25605,5.25407,5.25575,15000000.0
2009-07-24 00:09:00,5.25506,5.25537,5.25339,5.2535,12000000.0
2009-07-24 00:10:00,5.25381,5.25381,5.25095,5.25246,19000000.0
2009-07-24 00:11:00,5.25203,5.25255,5.2514,5.2519,8000000.0
2009-07-24 00:12:00,5.25043,5.25258,5.25009,5.25255,9000000.0
2009-07-24 00:13:00,5.2523,5.2528,5.25084,5.25136,13000000.0
2009-07-24 00:14:00,5.25215,5.25278,5.2512,5.25213,14000000.0
2009-07-24 00:15:00,5.25232,5.25345,5.2511,5.25196,12000000.0
2009-07-24 00:16:00,5.25319,5.25319,5.25073,5.25073,12000000.0
2009-07-24 00:17:00,5.2521,5.25248,5.25113,5.25233,10000000.0
2009-07-24 00:18:00,5.25232,5.25291,5.25153,5.25199,19000000.0
2009-07-24 00:19:00,5.25267,5.25293,5.25096,5.2515,12000000.0
2009-07-24 00:20:00,5.25138,5.25208,5.2506,5.2517,11000000.0
2009-07-24 00:21:00,5.25173,5.25231,5.25013,5.25231,14000000.0
2009-07-24 00:22:00,5.25117,5.25233,5.25065,5.25201,13000000.0
2009-07-24 00:23:00,5.25139,5.2519,5.25049,5.25112,13000000.0
2009-07-24 00:24:00,5.25138,5.25174,5.25068,5.25158,9000000.0
2009-07-24 00:25:00,5.25098,5.25184,5.25007,5.25184,13000000.0
2009-07-24 00:26:00,5.25097,5.25189,5.25068,5.25092,14000000.0
2009-07-24 00:27:00,5.252,5.252,5.25058,5.25134,15000000.0
2009-07-24 00:28:00,5.25111,5.25165,5.25038,5.25148,7000000.0
2009-07-24 00:29:00,5.25138,5.25163,5.2503,5.25125,17000000.0
2009-07-24 00:30:00,5.2517,5.25177,5.25079,5.25079,9000000.0
2009-07-24 00:31:00,5.25173,5.25196,5.25162,5.25166,13000000.0
2009-07-24 00:32:00,5.25168,5.25171,5.25104,5.25171,8000000.0
2009-07-24 00:33:00,5.25132,5.25138,5.24977,5.25101,19000000.0
2009-07-24 00:34:00,5.25039,5.25107,5.25009,5.25094,15000000.0
2009-07-24 00:35:00,5.25111,5.25111,5.24941,5.25042,12000000.0
2009-07-24 00:36:00,5.25005,5.2507,5.24929,5.2507,15000000.0
2009-07-24 00:37:00,5.24994,5.25013,5.2489,5.25011,15000000.0
2009-07-24 00:38:00,5.2503,5.2503,5.2481,5.24893,18000000.0
2009-07-24 00:39:00,5.24969,5.24969,5.24737,5.24887,20000000.0
2009-07-24 00:40:00,5.24937,5.24957,5.24858,5.24951,10000000.0
2009-07-24 00:41:00,5.24908,5.25,5.24833,5.24833,9000000.0
2009-07-24 00:42:00,5.24952,5.25021,5.24884,5.24941,16000000.0
2009-07-24 00:43:00,5.24939,5.25113,5.24939,5.25096,16000000.0
2009-07-24 00:44:00,5.25133,5.25133,5.25007,5.25007,10000000.0
2009-07-24 00:45:00,5.25141,5.252,5.24993,5.252,16000000.0
2009-07-24 00:46:00,5.25107,5.25191,5.25071,5.25187,12000000.0
2009-07-24 00:47:00,5.25194,5.25237,5.25095,5.25197,8000000.0
2009-07-24 00:48:00,5.25124,5.25221,5.25124,5.25221,16000000.0
2009-07-24 00:49:00,5.25165,5.25191,5.25068,5.25168,11000000.0
2009-07-24 00:50:00,5.25084,5.25159,5.25031,5.25131,9000000.0
2009-07-24 00:51:00,5.24943,5.25144,5.24926,5.25081,9000000.0
2009-07-24 00:52:00,5.25105,5.25176,5.2501,5.25148,18000000.0
2009-07-24 00:53:00,5.25137,5.25196,5.25044,5.25117,12000000.0
2009-07-24 00:54:00,5.2512,5.25222,5.25067,5.25222,12000000.0
2009-07-24 00:55:00,5.25223,5.25234,5.25101,5.25174,11000000.0
2009-07-24 00:56:00,5.2518,5.25245,5.25076,5.25228,14000000.0
2009-07-24 00:57:00,5.25143,5.25219,5.2507,5.25169,15000000.0
2009-07-24 00:58:00,5.25153,5.25167,5.25066,5.25155,9000000.0
2009-07-24 00:59:00,5.25132,5.25196,5.2503,5.25151,17000000.0
2009-07-24 01:00:00,5.25048,5.25048,5.24836,5.25034,12000000.0
2009-07-24 01:01:00,5.24862,5.24972,5.24824,5.2493,15000000.0
2009-07-24 01:02:00,5.24851,5.25051,5.24818,5.25051,10000000.0
2009-07-24 01:03:00,5.25142,5.25142,5.24997,5.25129,13000000.0
2009-07-24 01:04:00,5.25117,5.2518,5.25026,5.25071,13000000.0
2009-07-24 01:05:00,5.25073,5.25081,5.24824,5.24908,13000000.0
2009-07-24 01:06:00,5.24838,5.24902,5.24773,5.24862,12000000.0
2009-07-24 01:07:00,5.24827,5.24905,5.24767,5.24828,13000000.0
2009-07-24 01:08:00,5.24811,5.24909,5.24785,5.24887,15000000.0
2009-07-24 01:09:00,5.24815,5.24924,5.2472,5.24893,17000000.0
2009-07-24 01:10:00,5.24828,5.24902,5.24825,5.24825,10000000.0
2009-07-24 01:11:00,5.24827,5.24902,5.24747,5.24816,11000000.0
2009-07-24 01:12:00,5.24849,5.24902,5.24744,5.24892,10000000.0
2009-07-24 01:13:00,5.24891,5.24891,5.24777,5.24855,11000000.0
2009-07-24 01:14:00,5.24854,5.24915,5.24759,5.24915,13000000.0
2009-07-24 01:15:00,5.24814,5.24873,5.24753,5.24873,9000000.0
2009-07-24 01:16:00,5.24798,5.2488,5.24746,5.24846,12000000.0
2009-07-24 01:17:00,5.24873,5.24898,5.24851,5.24898,11000000.0
2009-07-24 01:18:00,5.24854,5.24883,5.24739,5.24883,12000000.0
2009-07-24 01:19:00,5.24824,5.24887,5.24784,5.24824,19000000.0
2009-07-24 01:20:00,5.24874,5.24874,5.2483,5.24866,11000000.0
2009-07-24 01:21:00,5.24809,5.24888,5.24809,5.24888,12000000.0
2009-07-24 01:22:00,5.24807,5.24933,5.24776,5.24933,9000000.0
2009-07-24 01:23:00,5.25071,5.25112,5.24933,5.24933,13000000.0
2009-07-24 01:24:00,5.25014,5.25139,5.25014,5.25133,14000000.0
2009-07-24 01:25:00,5.25017,5.25194,5.24996,5.25194,11000000.0
2009-07-24 01:26:00,5.25137,5.25179,5.25064,5.25146,10000000.0
2009-07-24 01:27:00,5.25095,5.25151,5.24975,5.25151,17000000.0
2009-07-24 01:28:00,5.25131,5.25131,5.24987,5.25104,13000000.0
2009-07-24 01:29:00,5.25049,5.25092,5.24974,5.25072,19000000.0
2009-07-24 01:30:00,5.24974,5.25121,5.24933,5.24956,15000000.0
2009-07-24 01:31:00,5.24976,5.25034,5.2489,5.25034,15000000.0
2009-07-24 01:32:00,5.24954,5.24978,5.24864,5.24928,12000000.0
2009-07-24 01:33:00,5.24983,5.24983,5.24861,5.24885,8000000.0
2009-07-24 01:34:00,5.24991,5.24991,5.24785,5.24977,18000000.0
2009-07-24 01:35:00,5.24898,5.24978,5.24861,5.24956,12000000.0
2009-07-24 01:36:00,5.24932,5.24976,5.24916,5.24976,16000000.0
2009-07-24 01:37:00,5.2494,5.25,5.24872,5.25,15000000.0
2009-07-24 01:38:00,5.24942,5.2498,5.24831,5.2498,18000000.0
2009-07-24 01:39:00,5.24985,5.24985,5.24965,5.24977,10000000.0
2009-07-24 01:40:00,5.2494,5.24963,5.24862,5.24889,11000000.0
2009-07-24 01:41:00,5.24895,5.24943,5.24845,5.24943,16000000.0
2009-07-24 01:42:00,5.24935,5.2496,5.24827,5.2496,14000000.0
2009-07-24 01:43:00,5.24917,5.24947,5.24808,5.24835,16000000.0
2009-07-24 01:44:00,5.24824,5.24907,5.24795,5.24898,15000000.0
2009-07-24 01:45:00,5.24888,5.24916,5.24816,5.24863,16000000.0
2009-07-24 01:46:00,5.24829,5.24939,5.24829,5.24939,9000000.0
2009-07-24 01:47:00,5.24933,5.24964,5.24916,5.24964,17000000.0
2009-07-24 01:48:00,5.24896,5.25008,5.24768,5.25008,16000000.0
2009-07-24 01:49:00,5.2503,5.25042,5.24941,5.24972,10000000.0
2009-07-24 01:50:00,5.25016,5.25063,5.24895,5.25063,11000000.0
2009-07-24 01:51:00,5.25039,5.2515,5.24942,5.2515,12000000.0
2009-07-24 01:52:00,5.25084,5.25124,5.24999,5.25124,12000000.0
2009-07-24 01:53:00,5.25162,5.25162,5.24944,5.25055,18000000.0
2009-07-24 01:54:00,5.25023,5.2506,5.24899,5.25057,14000000.0
2009-07-24 01:55:00,5.25011,5.25011,5.24846,5.24925,18000000.0
2009-07-24 01:56:00,5.2494,5.25033,5.24913,5.25033,8000000.0
2009-07-24 01:57:00,5.2499,5.25028,5.24893,5.24996,13000000.0
2009-07-24 01:58:00,5.24986,5.25063,5.24938,5.25063,11000000.0
2009-07-24 01:59:00,5.25065,5.25085,5.24995,5.25021,11000000.0
2009-07-24 02:00:00,5.25028,5.2505,5.25026,5.25038,16000000.0
2009-07-24 02:01:00,5.24994,5.24994,5.24757,5.24952,21000000.0
2009-07-24 02:02:00,5.24866,5.24921,5.24808,5.24878,10000000.0
2009-07-24 02:03:00,5.24967,5.2502,5.24874,5.24933,8000000.0
2009-07-24 02:04:00,5.24986,5.25083,5.24913,5.25083,14000000.0
2009-07-24 02:05:00,5.2508,5.25353,5.25017,5.25198,14000000.0
2009-07-24 02:06:00,5.25269,5.25395,5.25229,5.25303,15000000.0
2009-07-24 02:07:00,5.25229,5.25258,5.25169,5.25204,10000000.0
2009-07-24 02:08:00,5.251,5.25214,5.25016,5.25163,16000000.0
2009-07-24 02:09:00,5.25043,5.25153,5.25003,5.25108,18000000.0
2009-07-24 02:10:00,5.25033,5.25207,5.24983,5.25037,16000000.0
2009-07-24 02:11:00,5.25248,5.25332,5.2513,5.25296,14000000.0
2009-07-24 02:12:00,5.25249,5.25309,5.25205,5.25309,10000000.0
2009-07-24 02:13:00,5.25254,5.25455,5.25241,5.25413,15000000.0
2009-07-24 02:14:00,5.25544,5.25544,5.25351,5.25441,19000000.0
2009-07-24 02:15:00,5.25477,5.25508,5.25369,5.25423,12000000.0
2009-07-24 02:16:00,5.25547,5.25718,5.25481,5.25481,18000000.0
2009-07-24 02:17:00,5.25433,5.25576,5.25433,5.25516,14000000.0
2009-07-24 02:18:00,5.25487,5.25587,5.25445,5.25556,12000000.0
2009-07-24 02:19:00,5.25523,5.25537,5.25313,5.25487,14000000.0
2009-07-24 02:20:00,5.25329,5.25482,5.25287,5.25287,13000000.0
2009-07-24 02:21:00,5.25193,5.25368,5.25123,5.25278,15000000.0
2009-07-24 02:22:00,5.25189,5.25316,5.25176,5.2524,13000000.0
2009-07-24 02:23:00,5.25186,5.25255,5.25053,5.25167,16000000.0
2009-07-24 02:24:00,5.25234,5.25234,5.25079,5.25197,17000000.0
2009-07-24 02:25:00,5.25233,5.25368,5.25194,5.25271,10000000.0
2009-07-24 02:26:00,5.25189,5.25256,5.25128,5.25248,13000000.0
2009-07-24 02:27:00,5.25207,5.25265,5.25127,5.25265,7000000.0
2009-07-24 02:28:00,5.25207,5.2522,5.25033,5.25033,9000000.0
2009-07-24 02:29:00,5.25117,5.25192,5.25051,5.25192,20000000.0
2009-07-24 02:30:00,5.25182,5.25226,5.25117,5.25192,11000000.0
2009-07-24 02:31:00,5.25236,5.2525,5.25139,5.25225,9000000.0
2009-07-24 02:32:00,5.25282,5.25303,5.25108,5.25226,13000000.0
2009-07-24 02:33:00,5.25248,5.2529,5.25126,5.25126,14000000.0
2009-07-24 02:34:00,5.25274,5.25274,5.25167,5.25189,17000000.0
2009-07-24 02:35:00,5.25297,5.25297,5.25148,5.25148,15000000.0
2009-07-24 02:36:00,5.25137,5.25359,5.25137,5.25327,14000000.0
2009-07-24 02:37:00,5.25416,5.25416,5.25256,5.25405,13000000.0
2009-07-24 02:38:00,5.25379,5.25423,5.25259,5.25398,14000000.0
2009-07-24 02:39:00,5.25391,5.25463,5.2532,5.25438,15000000.0
2009-07-24 02:40:00,5.25345,5.25438,5.25254,5.25293,12000000.0
2009-07-24 02:41:00,5.25276,5.2536,5.25175,5.2536,13000000.0
2009-07-24 02:42:00,5.25239,5.25293,5.25177,5.25286,16000000.0
2009-07-24 02:43:00,5.25228,5.2533,5.25158,5.2533,18000000.0
2009-07-24 02:44:00,5.25211,5.25319,5.25135,5.25178,10000000.0
2009-07-24 02:45:00,5.25215,5.25277,5.25126,5.25194,14000000.0
2009-07-24 02:46:00,5.25249,5.25287,5.25182,5.25283,18000000.0
2009-07-24 02:47:00,5.25278,5.25323,5.25097,5.2516,17000000.0
2009-07-24 02:48:00,5.25364,5.25364,5.2523,5.25262,7000000.0
2009-07-24 02:49:00,5.25396,5.25402,5.25172,5.25308,13000000.0
2009-07-24 02:50:00,5.25323,5.25365,5.25199,5.25365,14000000.0
2009-07-24 02:51:00,5.25347,5.25463,5.25341,5.2546,15000000.0
2009-07-24 02:52:00,5.25464,5.25464,5.25289,5.25378,15000000.0
2009-07-24 02:53:00,5.25305,5.25477,5.25305,5.25477,9000000.0
2009-07-24 02:54:00,5.25356,5.25655,5.25356,5.25631,13000000.0
2009-07-24 02:55:00,5.25649,5.25649,5.25501,5.25557,11000000.0
2009-07-24 02:56:00,5.25568,5.25568,5.25454,5.25553,18000000.0
2009-07-24 02:57:00,5.25611,5.25706,5.25577,5.2565,13000000.0
2009-07-24 02:58:00,5.25748,5.25979,5.25748,5.25773,9000000.0
2009-07-24 02:59:00,5.25766,5.25787,5.25505,5.25597,14000000.0
2009-07-24 03:00:00,5.25619,5.25662,5.2557,5.25662,11000000.0
2009-07-24 03:01:00,5.25599,5.25619,5.25538,5.25598,11000000.0
2009-07-24 03:02:00,5.25534,5.25555,5.25436,5.25436,11000000.0
2009-07-24 03:03:00,5.25614,5.25709,5.255,5.25647,23000000.0
2009-07-24 03:04:00,5.2577,5.2577,5.25625,5.2569,11000000.0
2009-07-24 03:05:00,5.25741,5.25985,5.25652,5.25908,17000000.0
2009-07-24 03:06:00,5.25924,5.26094,5.2586,5.26094,9000000.0
2009-07-24 03:07:00,5.26026,5.26026,5.25831,5.25893,15000000.0
2009-07-24 03:08:00,5.25727,5.25884,5.25698,5.25754,12000000.0
2009-07-24 03:09:00,5.25821,5.25846,5.25651,5.25838,15000000.0
2009-07-24 03:10:00,5.25728,5.25787,5.25662,5.25787,19000000.0
2009-07-24 03:11:00,5.2576,5.25803,5.25678,5.25678,15000000.0
2009-07-24 03:12:00,5.25779,5.25794,5.25701,5.25794,18000000.0
2009-07-24 03:13:00,5.25748,5.25835,5.25675,5.25735,18000000.0
2009-07-24 03:14:00,5.25748,5.25756,5.25634,5.25649,10000000.0
2009-07-24 03:15:00,5.25631,5.25731,5.25597,5.25726,7000000.0
2009-07-24 03:16:00,5.25685,5.25716,5.25594,5.25674,8000000.0
2009-07-24 03:17:00,5.25715,5.25722,5.25606,5.25655,10000000.0
2009-07-24 03:18:00,5.257,5.25709,5.25552,5.25709,15000000.0
2009-07-24 03:19:00,5.25687,5.25727,5.2562,5.25714,10000000.0
2009-07-24 03:20:00,5.25572,5.25616,5.25537,5.25608,16000000.0
2009-07-24 03:21:00,5.25679,5.25679,5.25514,5.25514,11000000.0
2009-07-24 03:22:00,5.25704,5.25723,5.25583,5.25722,10000000.0
2009-07-24 03:23:00,5.25647,5.25671,5.2547,5.25592,12000000.0
2009-07-24 03:24:00,5.25638,5.25732,5.2554,5.25628,13000000.0
2009-07-24 03:25:00,5.25621,5.25651,5.25517,5.25651,11000000.0
2009-07-24 03:26:00,5.25523,5.25759,5.25523,5.25685,13000000.0
2009-07-24 03:27:00,5.25738,5.25786,5.25598,5.25786,14000000.0
2009-07-24 03:28:00,5.25767,5.25816,5.25628,5.25799,18000000.0
2009-07-24 03:29:00,5.25748,5.25809,5.25678,5.25808,15000000.0
2009-07-24 03:30:00,5.25616,5.25787,5.25609,5.25787,10000000.0
2009-07-24 03:31:00,5.25777,5.25806,5.25636,5.25683,13000000.0
2009-07-24 03:32:00,5.25737,5.2584,5.25664,5.25835,16000000.0
2009-07-24 03:33:00,5.25765,5.25814,5.25632,5.25792,13000000.0
2009-07-24 03:34:00,5.25755,5.25771,5.25614,5.25695,16000000.0
2009-07-24 03:35:00,5.25751,5.25751,5.25499,5.25587,10000000.0
2009-07-24 03:36:00,5.25585,5.25585,5.25385,5.25519,11000000.0
2009-07-24 03:37:00,5.25548,5.25702,5.25471,5.25641,13000000.0
2009-07-24 03:38:00,5.25583,5.25624,5.25486,5.25523,13000000.0
2009-07-24 03:39:00,5.25649,5.25706,5.25554,5.25658,13000000.0
2009-07-24 03:40:00,5.25661,5.25755,5.25572,5.25618,12000000.0
2009-07-24 03:41:00,5.25711,5.25741,5.25591,5.25727,16000000.0
2009-07-24 03:42:00,5.25647,5.25737,5.25537,5.25537,21000000.0
2009-07-24 03:43:00,5.25667,5.25696,5.25565,5.25661,18000000.0
2009-07-24 03:44:00,5.25635,5.25637,5.25496,5.2563,15000000.0
2009-07-24 03:45:00,5.25626,5.25656,5.25543,5.25568,9000000.0
2009-07-24 03:46:00,5.2562,5.2562,5.25514,5.25558,8000000.0
2009-07-24 03:47:00,5.25642,5.25642,5.25404,5.25555,11000000.0
2009-07-24 03:48:00,5.25463,5.25507,5.25314,5.25443,9000000.0
2009-07-24 03:49:00,5.25322,5.25372,5.25107,5.252,16000000.0
2009-07-24 03:50:00,5.25293,5.25406,5.25152,5.25373,19000000.0
2009-07-24 03:51:00,5.25429,5.25429,5.25298,5.25362,9000000.0
2009-07-24 03:52:00,5.25237,5.25379,5.25202,5.25325,19000000.0
2009-07-24 03:53:00,5.2525,5.25323,5.25197,5.25219,10000000.0
2009-07-24 03:54:00,5.25245,5.2526,5.25119,5.25208,17000000.0
2009-07-24 03:55:00,5.25137,5.25338,5.25137,5.25338,16000000.0
2009-07-24 03:56:00,5.25267,5.25467,5.25267,5.25283,7000000.0
2009-07-24 03:57:00,5.25397,5.25436,5.2531,5.25396,11000000.0
2009-07-24 03:58:00,5.25336,5.25427,5.25247,5.25403,12000000.0
2009-07-24 03:59:00,5.25254,5.25449,5.25254,5.25349,17000000.0
2009-07-24 04:00:00,5.25448,5.25448,5.25239,5.25242,12000000.0
2009-07-24 04:01:00,5.2543,5.2543,5.25309,5.25323,16000000.0
2009-07-24 04:02:00,5.25389,5.25421,5.25233,5.25419,14000000.0
2009-07-24 04:03:00,5.2531,5.25418,5.25304,5.25372,12000000.0
2009-07-24 04:04:00,5.25351,5.25421,5.25295,5.25374,16000000.0
2009-07-24 04:05:00,5.25394,5.25394,5.25224,5.25374,13000000.0
2009-07-24 04:06:00,5.25173,5.25352,5.25166,5.25309,16000000.0
2009-07-24 04:07:00,5.25301,5.2538,5.25194,5.25347,13000000.0
2009-07-24 04:08:00,5.25393,5.25393,5.25246,5.25293,14000000.0
2009-07-24 04:09:00,5.2523,5.25283,5.25207,5.25242,10000000.0
2009-07-24 04:10:00,5.25366,5.25388,5.25203,5.25374,12000000.0
2009-07-24 04:11:00,5.25424,5.25507,5.25264,5.2542,14000000.0
2009-07-24 04:12:00,5.25431,5.25483,5.25323,5.25435,19000000.0
2009-07-24 04:13:00,5.25405,5.25564,5.25333,5.2555,20000000.0
2009-07-24 04:14:00,5.25509,5.25509,5.2535,5.25478,12000000.0
2009-07-24 04:15:00,5.25303,5.25438,5.25272,5.25272,8000000.0
2009-07-24 04:16:00,5.25398,5.25434,5.25293,5.25379,13000000.0
2009-07-24 04:17:00,5.25422,5.25474,5.25305,5.25341,15000000.0
2009-07-24 04:18:00,5.25304,5.25422,5.25304,5.25421,9000000.0
2009-07-24 04:19:00,5.25414,5.25458,5.25217,5.25344,12000000.0
2009-07-24 04:20:00,5.25314,5.25366,5.25225,5.25355,9000000.0
2009-07-24 04:21:00,5.25377,5.25412,5.25276,5.25348,17000000.0
2009-07-24 04:22:00,5.25225,5.25395,5.25225,5.25291,14000000.0
2009-07-24 04:23:00,5.25341,5.25404,5.25253,5.25315,10000000.0
2009-07-24 04:24:00,5.2534,5.25452,5.25183,5.25452,12000000.0
2009-07-24 04:25:00,5.25409,5.25409,5.25305,5.25372,10000000.0
2009-07-24 04:26:00,5.25422,5.25449,5.25336,5.25449,7000000.0
2009-07-24 04:27:00,5.25395,5.25452,5.25291,5.25452,15000000.0
2009-07-24 04:28:00,5.2544,5.25459,5.25305,5.25348,7000000.0
2009-07-24 04:29:00,5.25437,5.25441,5.25287,5.25287,14000000.0
2009-07-24 04:30:00,5.25482,5.2551,5.2536,5.2536,11000000.0
2009-07-24 04:31:00,5.25531,5.25589,5.25417,5.25488,15000000.0
2009-07-24 04:32:00,5.25614,5.25635,5.25454,5.25565,17000000.0
2009-07-24 04:33:00,5.25568,5.25597,5.25451,5.25451,14000000.0
2009-07-24 04:34:00,5.25554,5.25585,5.25483,5.25483,9000000.0
2009-07-24 04:35:00,5.25544,5.2559,5.25481,5.2559,12000000.0
2009-07-24 04:36:00,5.25479,5.25561,5.25322,5.25495,12000000.0
2009-07-24 04:37:00,5.25526,5.25526,5.25416,5.25466,12000000.0
2009-07-24 04:38:00,5.25433,5.25473,5.25358,5.25399,11000000.0
2009-07-24 04:39:00,5.25461,5.25461,5.25273,5.25345,17000000.0
2009-07-24 04:40:00,5.25357,5.25381,5.25311,5.25325,9000000.0
2009-07-24 04:41:00,5.25393,5.25407,5.25283,5.25392,10000000.0
2009-07-24 04:42:00,5.25353,5.25493,5.25332,5.25493,8000000.0
2009-07-24 04:43:00,5.25492,5.25519,5.25358,5.25465,18000000.0
2009-07-24 04:44:00,5.25555,5.2565,5.25509,5.2563,9000000.0
2009-07-24 04:45:00,5.25625,5.25651,5.25498,5.25564,9000000.0
2009-07-24 04:46:00,5.2568,5.25736,5.25618,5.25678,16000000.0
2009-07-24 04:47:00,5.25659,5.25737,5.25568,5.25722,12000000.0
2009-07-24 04:48:00,5.25748,5.25748,5.25651,5.25689,10000000.0
2009-07-24 04:49:00,5.25685,5.2575,5.25542,5.25622,16000000.0
2009-07-24 04:50:00,5.25568,5.25735,5.2549,5.25623,16000000.0
2009-07-24 04:51:00,5.25581,5.25618,5.25462,5.25615,20000000.0
2009-07-24 04:52:00,5.25502,5.25603,5.25387,5.25534,13000000.0
2009-07-24 04:53:00,5.25524,5.25524,5.25346,5.25504,11000000.0
2009-07-24 04:54:00,5.25544,5.25544,5.25445,5.25475,11000000.0
2009-07-24 04:55:00,5.2558,5.25641,5.25482,5.2555,12000000.0
2009-07-24 04:56:00,5.25617,5.25696,5.25481,5.25581,16000000.0
2009-07-24 04:57:00,5.25601,5.25626,5.25478,5.25478,7000000.0
2009-07-24 04:58:00,5.25549,5.25685,5.255,5.25668,13000000.0
2009-07-24 04:59:00,5.25528,5.25645,5.25454,5.25579,17000000.0
2009-07-24 05:00:00,5.25663,5.25663,5.25474,5.25549,10000000.0
2009-07-24 05:01:00,5.25469,5.25571,5.25422,5.25509,13000000.0
2009-07-24 05:02:00,5.25544,5.25647,5.25471,5.25637,18000000.0
2009-07-24 05:03:00,5.25532,5.25648,5.25496,5.2562,9000000.0
2009-07-24 05:04:00,5.25592,5.25745,5.25555,5.25612,12000000.0
2009-07-24 05:05:00,5.25461,5.25656,5.25413,5.25498,10000000.0
2009-07-24 05:06:00,5.25371,5.25505,5.25336,5.2544,20000000.0
2009-07-24 05:07:00,5.25432,5.25477,5.25338,5.25432,10000000.0
2009-07-24 05:08:00,5.25444,5.25525,5.25344,5.25408,17000000.0
2009-07-24 05:09:00,5.25472,5.25472,5.25285,5.25441,15000000.0
2009-07-24 05:10:00,5.25328,5.25383,5.25259,5.25269,10000000.0
2009-07-24 05:11:00,5.25392,5.2547,5.25262,5.25262,16000000.0
2009-07-24 05:12:00,5.25369,5.25401,5.25312,5.25371,7000000.0
2009-07-24 05:13:00,5.25275,5.25381,5.2522,5.2522,12000000.0
2009-07-24 05:14:00,5.25155,5.25322,5.25155,5.25262,14000000.0
2009-07-24 05:15:00,5.25309,5.25309,5.25057,5.25275,16000000.0
2009-07-24 05:16:00,5.25177,5.25338,5.25177,5.25317,15000000.0
2009-07-24 05:17:00,5.25239,5.25366,5.25214,5.25269,10000000.0
2009-07-24 05:18:00,5.25279,5.25378,5.25241,5.25286,13000000.0
2009-07-24 05:19:00,5.25204,5.25392,5.25204,5.25314,13000000.0
2009-07-24 05:20:00,5.25235,5.25423,5.25188,5.25188,20000000.0
2009-07-24 05:21:00,5.25148,5.25296,5.25148,5.25285,9000000.0
2009-07-24 05:22:00,5.2535,5.2535,5.25195,5.25294,17000000.0
2009-07-24 05:23:00,5.25335,5.25335,5.25209,5.25247,14000000.0
2009-07-24 05:24:00,5.253,5.25344,5.25135,5.25276,19000000.0
2009-07-24 05:25:00,5.25283,5.25331,5.2514,5.25162,13000000.0
2009-07-24 05:26:00,5.25218,5.25269,5.25025,5.25192,13000000.0
2009-07-24 05:27:00,5.25228,5.25238,5.2508,5.25235,13000000.0
2009-07-24 05:28:00,5.25194,5.25214,5.25069,5.25172,10000000.0
2009-07-24 05:29:00,5.25216,5.25219,5.2507,5.25219,17000000.0
2009-07-24 05:30:00,5.25201,5.2522,5.25057,5.25162,21000000.0
2009-07-24 05:31:00,5.25034,5.25156,5.24985,5.25156,13000000.0
2009-07-24 05:32:00,5.2509,5.25152,5.25002,5.25152,16000000.0
2009-07-24 05:33:00,5.25123,5.25167,5.25061,5.25133,13000000.0
2009-07-24 05:34:00,5.25191,5.25239,5.25041,5.25083,13000000.0
2009-07-24 05:35:00,5.2517,5.2517,5.24984,5.24984,14000000.0
2009-07-24 05:36:00,5.25049,5.2511,5.24944,5.25094,18000000.0
2009-07-24 05:37:00,5.25022,5.2512,5.24957,5.24987,12000000.0
2009-07-24 05:38:00,5.25013,5.25097,5.24946,5.25064,13000000.0
2009-07-24 05:39:00,5.24992,5.25093,5.24972,5.25036,21000000.0
2009-07-24 05:40:00,5.25105,5.25117,5.25003,5.25114,14000000.0
2009-07-24 05:41:00,5.25078,5.25095,5.24948,5.25035,13000000.0
2009-07-24 05:42:00,5.25101,5.25111,5.24897,5.24926,8000000.0
2009-07-24 05:43:00,5.24853,5.25026,5.24846,5.24893,13000000.0
2009-07-24 05:44:00,5.24934,5.25101,5.24934,5.2496,13000000.0
2009-07-24 05:45:00,5.25064,5.25127,5.24944,5.25113,24000000.0
2009-07-24 05:46:00,5.24994,5.25097,5.24901,5.25009,14000000.0
2009-07-24 05:47:00,5.25009,5.25089,5.24951,5.25089,11000000.0
2009-07-24 05:48:00,5.24968,5.25088,5.24955,5.2508,18000000.0
2009-07-24 05:49:00,5.25058,5.25104,5.24988,5.25104,10000000.0
2009-07-24 05:50:00,5.25194,5.25228,5.25005,5.25126,10000000.0
2009-07-24 05:51:00,5.25112,5.25193,5.25055,5.25094,11000000.0
2009-07-24 05:52:00,5.25189,5.25189,5.25042,5.25172,19000000.0
2009-07-24 05:53:00,5.25066,5.25147,5.25014,5.25147,15000000.0
2009-07-24 05:54:00,5.25111,5.25111,5.24984,5.25021,7000000.0
2009-07-24 05:55:00,5.25121,5.25166,5.24947,5.25106,12000000.0
2009-07-24 05:56:00,5.25121,5.25206,5.25005,5.25025,16000000.0
2009-07-24 05:57:00,5.25179,5.2519,5.25009,5.25088,11000000.0
2009-07-24 05:58:00,5.2508,5.25138,5.24982,5.25136,22000000.0
2009-07-24 05:59:00,5.25028,5.25144,5.25022,5.25144,9000000.0
2009-07-24 06:00:00,5.25099,5.25162,5.25002,5.25146,17000000.0
2009-07-24 06:01:00,5.25117,5.25117,5.24983,5.25005,18000000.0
2009-07-24 06:02:00,5.25095,5.25097,5.24911,5.25013,18000000.0
2009-07-24 06:03:00,5.24895,5.25037,5.24895,5.24934,16000000.0
2009-07-24 06:04:00,5.24994,5.25085,5.24956,5.25046,8000000.0
2009-07-24 06:05:00,5.24991,5.25036,5.2491,5.2492,10000000.0
2009-07-24 06:06:00,5.24937,5.25006,5.24855,5.24962,27000000.0
2009-07-24 06:07:00,5.24935,5.24992,5.24872,5.24882,17000000.0
2009-07-24 06:08:00,5.24941,5.24989,5.24868,5.24875,14000000.0
2009-07-24 06:09:00,5.24848,5.2499,5.24813,5.2499,13000000.0
2009-07-24 06:10:00,5.25017,5.25055,5.24911,5.25044,14000000.0
2009-07-24 06:11:00,5.25038,5.25135,5.24901,5.25125,16000000.0
2009-07-24 06:12:00,5.25066,5.25076,5.24923,5.25075,17000000.0
2009-07-24 06:13:00,5.25041,5.25153,5.25018,5.25137,14000000.0
2009-07-24 06:14:00,5.25053,5.25109,5.24922,5.25109,12000000.0
2009-07-24 06:15:00,5.25096,5.25148,5.25012,5.25012,13000000.0
2009-07-24 06:16:00,5.25055,5.25184,5.24985,5.25177,14000000.0
2009-07-24 06:17:00,5.25095,5.25139,5.24987,5.25118,11000000.0
2009-07-24 06:18:00,5.25127,5.25127,5.24991,5.25068,12000000.0
2009-07-24 06:19:00,5.25083,5.2514,5.24958,5.2514,19000000.0
2009-07-24 06:20:00,5.25062,5.25097,5.25,5.25028,11000000.0
2009-07-24 06:21:00,5.251,5.25168,5.25033,5.25168,9000000.0
2009-07-24 06:22:00,5.25128,5.25129,5.25021,5.25129,22000000.0
2009-07-24 06:23:00,5.25101,5.25173,5.24996,5.25032,18000000.0
2009-07-24 06:24:00,5.25021,5.25072,5.24968,5.25046,8000000.0
2009-07-24 06:25:00,5.25024,5.25088,5.24964,5.2506,9000000.0
2009-07-24 06:26:00,5.2503,5.25101,5.2492,5.25088,13000000.0
2009-07-24 06:27:00,5.25006,5.25093,5.24913,5.25083,15000000.0
2009-07-24 06:28:00,5.25126,5.25126,5.2504,5.2504,18000000.0
2009-07-24 06:29:00,5.25045,5.25082,5.24958,5.24962,16000000.0
2009-07-24 06:30:00,5.25009,5.25097,5.24975,5.25092,10000000.0
2009-07-24 06:31:00,5.25075,5.2514,5.24985,5.24985,13000000.0
2009-07-24 06:32:00,5.251,5.25115,5.25023,5.25115,10000000.0
2009-07-24 06:33:00,5.25028,5.25055,5.24994,5.2504,10000000.0
2009-07-24 06:34:00,5.25063,5.25126,5.24956,5.25063,15000000.0
2009-07-24 06:35:00,5.25039,5.25082,5.24981,5.25073,13000000.0
2009-07-24 06:36:00,5.25061,5.25061,5.24855,5.25008,23000000.0
2009-07-24 06:37:00,5.24902,5.25089,5.24902,5.25089,11000000.0
2009-07-24 06:38:00,5.25041,5.25199,5.24995,5.25108,17000000.0
2009-07-24 06:39:00,5.25135,5.25187,5.25051,5.25134,8000000.0
2009-07-24 06:40:00,5.25049,5.25147,5.25023,5.25123,15000000.0
2009-07-24 06:41:00,5.25198,5.252,5.24974,5.25077,15000000.0
2009-07-24 06:42:00,5.25032,5.25158,5.24943,5.25029,16000000.0
2009-07-24 06:43:00,5.25122,5.25135,5.2503,5.25135,12000000.0
2009-07-24 06:44:00,5.25162,5.25167,5.25035,5.25061,13000000.0
2009-07-24 06:45:00,5.25069,5.25233,5.24999,5.25233,14000000.0
2009-07-24 06:46:00,5.25305,5.25305,5.25081,5.25229,12000000.0
2009-07-24 06:47:00,5.25179,5.25221,5.25137,5.25221,11000000.0
2009-07-24 06:48:00,5.25211,5.25222,5.25006,5.25108,15000000.0
2009-07-24 06:49:00,5.25045,5.25147,5.24948,5.25078,17000000.0
2009-07-24 06:50:00,5.25203,5.25227,5.24994,5.24994,13000000.0
2009-07-24 06:51:00,5.25205,5.25256,5.25025,5.2517,8000000.0
2009-07-24 06:52:00,5.25192,5.25231,5.25033,5.25215,14000000.0
2009-07-24 06:53:00,5.25235,5.2524,5.25076,5.2516,13000000.0
2009-07-24 06:54:00,5.25031,5.25123,5.2503,5.25123,8000000.0
2009-07-24 06:55:00,5.25282,5.25352,5.2519,5.25223,10000000.0
2009-07-24 06:56:00,5.25234,5.25306,5.25208,5.25261,11000000.0
2009-07-24 06:57:00,5.25345,5.25364,5.25227,5.2532,17000000.0
2009-07-24 06:58:00,5.25282,5.25352,5.25185,5.25248,12000000.0
2009-07-24 06:59:00,5.25272,5.25293,5.25197,5.25278,14000000.0
2009-07-24 07:00:00,5.25287,5.25287,5.25095,5.2522,11000000.0
2009-07-24 07:01:00,5.25184,5.25257,5.25163,5.25236,10000000.0
2009-07-24 07:02:00,5.25269,5.25324,5.25173,5.25324,14000000.0
2009-07-24 07:03:00,5.25191,5.25311,5.25191,5.25311,7000000.0
2009-07-24 07:04:00,5.25249,5.25309,5.25193,5.25309,16000000.0
2009-07-24 07:05:00,5.25153,5.2534,5.25153,5.25337,15000000.0
2009-07-24 07:06:00,5.25325,5.25325,5.25222,5.25321,16000000.0
2009-07-24 07:07:00,5.25255,5.25289,5.25171,5.25262,12000000.0
2009-07-24 07:08:00,5.25315,5.25315,5.25143,5.25272,8000000.0
2009-07-24 07:09:00,5.25296,5.25302,5.25179,5.25302,8000000.0
2009-07-24 07:10:00,5.25195,5.25274,5.25099,5.25099,16000000.0
2009-07-24 07:11:00,5.25225,5.2527,5.25163,5.2527,17000000.0
2009-07-24 07:12:00,5.25296,5.25298,5.25142,5.25288,20000000.0
2009-07-24 07:13:00,5.25307,5.25307,5.25169,5.25212,18000000.0
2009-07-24 07:14:00,5.25288,5.25307,5.2517,5.2526,11000000.0
2009-07-24 07:15:00,5.2511,5.25238,5.25039,5.25163,18000000.0
2009-07-24 07:16:00,5.25107,5.25107,5.24857,5.24944,18000000.0
2009-07-24 07:17:00,5.24949,5.24951,5.24811,5.24925,12000000.0
2009-07-24 07:18:00,5.24927,5.24927,5.24785,5.2484,18000000.0
2009-07-24 07:19:00,5.24929,5.24957,5.24756,5.24957,14000000.0
2009-07-24 07:20:00,5.24936,5.2497,5.24821,5.24884,18000000.0
2009-07-24 07:21:00,5.24917,5.24973,5.24844,5.24973,13000000.0
2009-07-24 07:22:00,5.24987,5.24999,5.24853,5.2496,14000000.0
2009-07-24 07:23:00,5.25006,5.25019,5.24914,5.24954,15000000.0
2009-07-24 07:24:00,5.24919,5.24935,5.24624,5.24624,16000000.0
2009-07-24 07:25:00,5.24786,5.24786,5.24644,5.24692,15000000.0
2009-07-24 07:26:00,5.2468,5.24731,5.24567,5.24698,13000000.0
2009-07-24 07:27:00,5.2474,5.24763,5.24587,5.24687,12000000.0
2009-07-24 07:28:00,5.24731,5.24755,5.24565,5.24755,22000000.0
2009-07-24 07:29:00,5.24737,5.24793,5.24627,5.24645,16000000.0
2009-07-24 07:30:00,5.24631,5.24778,5.24545,5.24634,14000000.0
2009-07-24 07:31:00,5.24641,5.24668,5.24492,5.24617,13000000.0
2009-07-24 07:32:00,5.24616,5.2465,5.24492,5.2465,9000000.0
2009-07-24 07:33:00,5.24579,5.2474,5.24533,5.24736,7000000.0
2009-07-24 07:34:00,5.24702,5.24779,5.24616,5.24644,18000000.0
2009-07-24 07:35:00,5.24723,5.24747,5.24634,5.24744,9000000.0
2009-07-24 07:36:00,5.24771,5.24771,5.24607,5.247,13000000.0
2009-07-24 07:37:00,5.24639,5.24639,5.24497,5.24533,11000000.0
2009-07-24 07:38:00,5.24415,5.24541,5.24382,5.24382,11000000.0
2009-07-24 07:39:00,5.24471,5.24534,5.24302,5.24421,19000000.0
2009-07-24 07:40:00,5.24365,5.24514,5.24346,5.24377,11000000.0
2009-07-24 07:41:00,5.24535,5.24554,5.24413,5.24502,7000000.0
2009-07-24 07:42:00,5.24429,5.24621,5.24405,5.24526,13000000.0
2009-07-24 07:43:00,5.2453,5.24613,5.24419,5.24577,14000000.0
2009-07-24 07:44:00,5.24509,5.24613,5.24468,5.24559,10000000.0
2009-07-24 07:45:00,5.24563,5.24635,5.24498,5.24607,8000000.0
2009-07-24 07:46:00,5.2454,5.2462,5.24409,5.24489,13000000.0
2009-07-24 07:47:00,5.24468,5.24489,5.24296,5.24475,15000000.0
2009-07-24 07:48:00,5.24561,5.24603,5.24399,5.24476,13000000.0
2009-07-24 07:49:00,5.24483,5.24556,5.24405,5.24556,10000000.0
2009-07-24 07:50:00,5.24549,5.24604,5.24382,5.24497,17000000.0
2009-07-24 07:51:00,5.24486,5.24591,5.24433,5.24518,16000000.0
2009-07-24 07:52:00,5.24484,5.24486,5.24272,5.24438,13000000.0
2009-07-24 07:53:00,5.24424,5.2448,5.24341,5.24384,10000000.0
2009-07-24 07:54:00,5.24442,5.24442,5.24267,5.24342,11000000.0
2009-07-24 07:55:00,5.24367,5.24437,5.24293,5.24409,12000000.0
2009-07-24 07:56:00,5.24356,5.24396,5.24217,5.24366,13000000.0
2009-07-24 07:57:00,5.24366,5.24385,5.24126,5.2421,8000000.0
2009-07-24 07:58:00,5.24317,5.24338,5.24142,5.24253,14000000.0
2009-07-24 07:59:00,5.24329,5.24439,5.24192,5.24439,15000000.0
2009-07-24 08:00:00,5.24511,5.24516,5.24319,5.24504,10000000.0
2009-07-24 08:01:00,5.24537,5.24617,5.24421,5.24617,13000000.0
2009-07-24 08:02:00,5.24577,5.24751,5.24562,5.24634,14000000.0
2009-07-24 08:03:00,5.24605,5.24683,5.24518,5.24642,12000000.0
2009-07-24 08:04:00,5.24706,5.2471,5.24594,5.24634,16000000.0
2009-07-24 08:05:00,5.24722,5.24722,5.24502,5.2464,14000000.0
2009-07-24 08:06:00,5.24568,5.24569,5.24338,5.24525,19000000.0
2009-07-24 08:07:00,5.24394,5.2452,5.24324,5.24486,19000000.0
2009-07-24 08:08:00,5.24483,5.24505,5.24231,5.24231,11000000.0
2009-07-24 08:09:00,5.24321,5.24435,5.24285,5.24435,10000000.0
2009-07-24 08:10:00,5.24413,5.2448,5.24248,5.24479,16000000.0
2009-07-24 08:11:00,5.24554,5.24564,5.24411,5.24446,9000000.0
2009-07-24 08:12:00,5.24485,5.24494,5.24383,5.24494,10000000.0
2009-07-24 08:13:00,5.2437,5.24462,5.24296,5.24433,11000000.0
2009-07-24 08:14:00,5.2436,5.24457,5.24271,5.24442,12000000.0
2009-07-24 08:15:00,5.24521,5.2457,5.24387,5.24495,15000000.0
2009-07-24 08:16:00,5.24517,5.24524,5.2439,5.24464,14000000.0
2009-07-24 08:17:00,5.24396,5.24427,5.24285,5.24417,10000000.0
2009-07-24 08:18:00,5.2445,5.2445,5.24192,5.24269,9000000.0
2009-07-24 08:19:00,5.24283,5.24389,5.24196,5.2435,11000000.0
2009-07-24 08:20:00,5.24316,5.24343,5.24172,5.24252,11000000.0
2009-07-24 08:21:00,5.2421,5.24324,5.24118,5.24313,20000000.0
2009-07-24 08:22:00,5.24145,5.2443,5.24145,5.24398,8000000.0
2009-07-24 08:23:00,5.24411,5.24466,5.24262,5.24466,12000000.0
2009-07-24 08:24:00,5.24455,5.24455,5.24218,5.24398,13000000.0
2009-07-24 08:25:00,5.2431,5.24467,5.24261,5.24307,12000000.0
2009-07-24 08:26:00,5.244,5.24517,5.24298,5.24496,13000000.0
2009-07-24 08:27:00,5.24538,5.24585,5.24443,5.24585,11000000.0
2009-07-24 08:28:00,5.24628,5.24656,5.24479,5.24535,8000000.0
2009-07-24 08:29:00,5.24503,5.24503,5.24065,5.24495,12000000.0
2009-07-24 08:30:00,5.24076,5.24425,5.24005,5.24121,11000000.0
2009-07-24 08:31:00,5.24124,5.24285,5.24059,5.24085,10000000.0
2009-07-24 08:32:00,5.24084,5.24089,5.23889,5.24077,13000000.0
2009-07-24 08:33:00,5.2408,5.2408,5.23815,5.24011,11000000.0
2009-07-24 08:34:00,5.23973,5.2406,5.23843,5.23896,17000000.0
2009-07-24 08:35:00,5.24009,5.24052,5.23857,5.24027,11000000.0
2009-07-24 08:36:00,5.23982,5.23982,5.23769,5.23769,10000000.0
2009-07-24 08:37:00,5.23947,5.23983,5.23824,5.2392,9000000.0
2009-07-24 08:38:00,5.23871,5.23987,5.23754,5.23927,18000000.0
2009-07-24 08:39:00,5.24023,5.24023,5.23815,5.23989,8000000.0
2009-07-24 08:40:00,5.23981,5.23981,5.23859,5.23919,7000000.0
2009-07-24 08:41:00,5.23841,5.23899,5.23536,5.2363,16000000.0
2009-07-24 08:42:00,5.23756,5.23814,5.23619,5.23739,14000000.0
2009-07-24 08:43:00,5.2382,5.23841,5.23701,5.23786,12000000.0
2009-07-24 08:44:00,5.23734,5.23959,5.23734,5.23959,9000000.0
2009-07-24 08:45:00,5.2397,5.23973,5.23766,5.23911,18000000.0
2009-07-24 08:46:00,5.2387,5.23928,5.23781,5.23916,14000000.0
2009-07-24 08:47:00,5.23877,5.23933,5.23758,5.23909,18000000.0
2009-07-24 08:48:00,5.23735,5.23904,5.23735,5.23904,12000000.0
2009-07-24 08:49:00,5.23903,5.23903,5.23614,5.2372,14000000.0
2009-07-24 08:50:00,5.23846,5.2388,5.23658,5.23788,16000000.0
2009-07-24 08:51:00,5.23751,5.23999,5.23751,5.23995,21000000.0
2009-07-24 08:52:00,5.23945,5.23987,5.23817,5.23958,20000000.0
2009-07-24 08:53:00,5.23778,5.23989,5.23744,5.23989,7000000.0
2009-07-24 08:54:00,5.23938,5.24047,5.2389,5.2389,17000000.0
2009-07-24 08:55:00,5.2401,5.2401,5.23858,5.23958,12000000.0
2009-07-24 08:56:00,5.23966,5.24051,5.2381,5.2395,17000000.0
2009-07-24 08:57:00,5.24062,5.24099,5.2389,5.24032,16000000.0
2009-07-24 08:58:00,5.23875,5.23902,5.2356,5.2387,12000000.0
2009-07-24 08:59:00,5.23745,5.23906,5.23602,5.23687,13000000.0
2009-07-24 09:00:00,5.23781,5.23828,5.23694,5.2378,17000000.0
2009-07-24 09:01:00,5.23869,5.24031,5.23791,5.23965,13000000.0
2009-07-24 09:02:00,5.23864,5.23948,5.23816,5.23918,8000000.0
2009-07-24 09:03:00,5.23867,5.23958,5.23741,5.23934,16000000.0
2009-07-24 09:04:00,5.23746,5.24027,5.23746,5.23903,8000000.0
2009-07-24 09:05:00,5.24058,5.24221,5.24001,5.24199,11000000.0
2009-07-24 09:06:00,5.2428,5.2428,5.2408,5.24224,10000000.0
2009-07-24 09:07:00,5.24247,5.24247,5.23954,5.23954,10000000.0
2009-07-24 09:08:00,5.24174,5.2419,5.24023,5.24086,19000000.0
2009-07-24 09:09:00,5.2415,5.2415,5.24017,5.24053,16000000.0
2009-07-24 09:10:00,5.24059,5.24145,5.23978,5.24145,8000000.0
2009-07-24 09:11:00,5.24119,5.24202,5.24063,5.24169,11000000.0
2009-07-24 09:12:00,5.24134,5.24231,5.24089,5.24231,16000000.0
2009-07-24 09:13:00,5.24186,5.24331,5.24133,5.24331,15000000.0
2009-07-24 09:14:00,5.24279,5.24279,5.23966,5.24172,17000000.0
2009-07-24 09:15:00,5.24152,5.24152,5.23883,5.23883,12000000.0
2009-07-24 09:16:00,5.24056,5.24076,5.23882,5.24046,14000000.0
2009-07-24 09:17:00,5.2403,5.2403,5.23786,5.23965,14000000.0
2009-07-24 09:18:00,5.2382,5.23951,5.23795,5.23905,18000000.0
2009-07-24 09:19:00,5.23963,5.23963,5.23829,5.2392,14000000.0
2009-07-24 09:20:00,5.23959,5.23972,5.23748,5.2375,18000000.0
2009-07-24 09:21:00,5.23881,5.23976,5.23801,5.23976,17000000.0
2009-07-24 09:22:00,5.23929,5.24121,5.23911,5.24,13000000.0
2009-07-24 09:23:00,5.24182,5.24182,5.24013,5.2413,12000000.0
2009-07-24 09:24:00,5.24222,5.24222,5.23983,5.2412,14000000.0
2009-07-24 09:25:00,5.2414,5.2414,5.24011,5.24104,9000000.0
2009-07-24 09:26:00,5.24051,5.24102,5.23913,5.241,13000000.0
2009-07-24 09:27:00,5.24033,5.24079,5.23872,5.2398,13000000.0
2009-07-24 09:28:00,5.24124,5.24202,5.23746,5.23945,19000000.0
2009-07-24 09:29:00,5.23936,5.24089,5.23819,5.23878,14000000.0
2009-07-24 09:30:00,5.23908,5.23955,5.23505,5.23505,15000000.0
2009-07-24 09:31:00,5.23436,5.23647,5.23384,5.23628,11000000.0
2009-07-24 09:32:00,5.23572,5.23572,5.23326,5.23408,16000000.0
2009-07-24 09:33:00,5.2338,5.235,5.23361,5.23467,9000000.0
2009-07-24 09:34:00,5.23566,5.23665,5.23424,5.23665,18000000.0
2009-07-24 09:35:00,5.23647,5.23794,5.23616,5.23752,14000000.0
2009-07-24 09:36:00,5.23791,5.23818,5.23609,5.23804,16000000.0
2009-07-24 09:37:00,5.23698,5.23781,5.23483,5.23603,20000000.0
2009-07-24 09:38:00,5.23769,5.23772,5.23593,5.23726,19000000.0
2009-07-24 09:39:00,5.23751,5.23804,5.23615,5.23753,16000000.0
2009-07-24 09:40:00,5.23628,5.23807,5.23628,5.23807,12000000.0
2009-07-24 09:41:00,5.2386,5.2386,5.23567,5.2368,18000000.0
2009-07-24 09:42:00,5.23683,5.2373,5.2351,5.23601,16000000.0
2009-07-24 09:43:00,5.23495,5.23605,5.23318,5.23515,15000000.0
2009-07-24 09:44:00,5.23511,5.23513,5.23371,5.23441,13000000.0
2009-07-24 09:45:00,5.23421,5.23424,5.2327,5.2327,13000000.0
2009-07-24 09:46:00,5.23446,5.2362,5.23319,5.23524,17000000.0
2009-07-24 09:47:00,5.23466,5.23542,5.23422,5.23522,13000000.0
2009-07-24 09:48:00,5.23523,5.23523,5.23384,5.23511,16000000.0
2009-07-24 09:49:00,5.23468,5.23469,5.23275,5.23469,17000000.0
2009-07-24 09:50:00,5.23477,5.23561,5.23318,5.23465,12000000.0
2009-07-24 09:51:00,5.23461,5.23549,5.23364,5.2337,16000000.0
2009-07-24 09:52:00,5.23414,5.23538,5.23335,5.23538,16000000.0
2009-07-24 09:53:00,5.23473,5.23473,5.23295,5.23449,15000000.0
2009-07-24 09:54:00,5.23439,5.23439,5.23253,5.23392,15000000.0
2009-07-24 09:55:00,5.23417,5.23463,5.23266,5.23436,15000000.0
2009-07-24 09:56:00,5.23427,5.23427,5.2319,5.23344,17000000.0
2009-07-24 09:57:00,5.23455,5.2346,5.23274,5.23342,12000000.0
2009-07-24 09:58:00,5.23382,5.23424,5.23091,5.23093,14000000.0
2009-07-24 09:59:00,5.23256,5.23284,5.23173,5.23227,10000000.0
2009-07-24 10:00:00,5.23108,5.23108,5.22753,5.22957,11000000.0
2009-07-24 10:01:00,5.22967,5.23136,5.22755,5.23136,24000000.0
2009-07-24 10:02:00,5.23142,5.23216,5.2296,5.2321,14000000.0
2009-07-24 10:03:00,5.23192,5.23267,5.23025,5.23267,16000000.0
2009-07-24 10:04:00,5.23146,5.23304,5.23114,5.23165,10000000.0
2009-07-24 10:05:00,5.23389,5.2343,5.23242,5.2332,10000000.0
2009-07-24 10:06:00,5.23365,5.23365,5.23217,5.23217,9000000.0
2009-07-24 10:07:00,5.23275,5.23319,5.2312,5.23319,11000000.0
2009-07-24 10:08:00,5.23206,5.23243,5.23053,5.232,9000000.0
2009-07-24 10:09:00,5.23204,5.23204,5.22987,5.23104,11000000.0
2009-07-24 10:10:00,5.2317,5.23204,5.22972,5.22972,15000000.0
2009-07-24 10:11:00,5.23181,5.23181,5.22962,5.23149,16000000.0
2009-07-24 10:12:00,5.23046,5.23174,5.22984,5.23122,19000000.0
2009-07-24 10:13:00,5.23089,5.23114,5.22815,5.2284,9000000.0
2009-07-24 10:14:00,5.23068,5.23068,5.22711,5.22831,11000000.0
2009-07-24 10:15:00,5.22774,5.22927,5.22696,5.22883,8000000.0
2009-07-24 10:16:00,5.22888,5.23046,5.22791,5.22969,17000000.0
2009-07-24 10:17:00,5.22992,5.22992,5.22772,5.22979,16000000.0
2009-07-24 10:18:00,5.22968,5.22968,5.22754,5.22925,16000000.0
2009-07-24 10:19:00,5.22978,5.23034,5.22823,5.23001,17000000.0
2009-07-24 10:20:00,5.23036,5.23036,5.2286,5.23004,16000000.0
2009-07-24 10:21:00,5.22991,5.23082,5.2293,5.23082,7000000.0
2009-07-24 10:22:00,5.2308,5.2308,5.22854,5.22854,10000000.0
2009-07-24 10:23:00,5.23034,5.23162,5.22954,5.23162,14000000.0
2009-07-24 10:24:00,5.23171,5.23206,5.23063,5.23206,13000000.0
2009-07-24 10:25:00,5.23139,5.23174,5.22906,5.23173,12000000.0
2009-07-24 10:26:00,5.23144,5.23225,5.23047,5.23177,11000000.0
2009-07-24 10:27:00,5.23205,5.23248,5.23096,5.2311,13000000.0
2009-07-24 10:28:00,5.23251,5.23251,5.23029,5.23093,13000000.0
2009-07-24 10:29:00,5.23164,5.23192,5.23049,5.23181,11000000.0
2009-07-24 10:30:00,5.23052,5.23347,5.23052,5.23086,9000000.0
2009-07-24 10:31:00,5.23273,5.23333,5.2314,5.23319,16000000.0
2009-07-24 10:32:00,5.23156,5.23365,5.23156,5.23312,9000000.0
2009-07-24 10:33:00,5.23253,5.23253,5.23067,5.2318,12000000.0
2009-07-24 10:34:00,5.23128,5.23282,5.23084,5.23233,11000000.0
2009-07-24 10:35:00,5.2335,5.23404,5.23157,5.23404,17000000.0
2009-07-24 10:36:00,5.23321,5.23439,5.23246,5.23388,10000000.0
2009-07-24 10:37:00,5.23398,5.23468,5.23268,5.23398,15000000.0
2009-07-24 10:38:00,5.23372,5.2347,5.2334,5.23423,17000000.0
2009-07-24 10:39:00,5.2344,5.2344,5.23259,5.23437,13000000.0
2009-07-24 10:40:00,5.23438,5.23496,5.23352,5.23352,10000000.0
2009-07-24 10:41:00,5.23471,5.23528,5.23369,5.23528,15000000.0
2009-07-24 10:42:00,5.23557,5.23628,5.23399,5.23628,12000000.0
2009-07-24 10:43:00,5.23622,5.23622,5.23442,5.23576,13000000.0
2009-07-24 10:44:00,5.23554,5.23601,5.23466,5.23527,12000000.0
2009-07-24 10:45:00,5.23546,5.23586,5.23406,5.23406,13000000.0
2009-07-24 10:46:00,5.23491,5.23607,5.23405,5.23544,13000000.0
2009-07-24 10:47:00,5.23658,5.23658,5.23524,5.23648,7000000.0
2009-07-24 10:48:00,5.23596,5.23734,5.23537,5.23586,12000000.0
2009-07-24 10:49:00,5.2373,5.2373,5.23517,5.23664,10000000.0
2009-07-24 10:50:00,5.2359,5.23693,5.23524,5.23676,14000000.0
2009-07-24 10:51:00,5.23629,5.23653,5.23521,5.23521,11000000.0
2009-07-24 10:52:00,5.23617,5.23754,5.23574,5.23748,20000000.0
2009-07-24 10:53:00,5.23747,5.23782,5.23668,5.23682,9000000.0
2009-07-24 10:54:00,5.23733,5.23741,5.23574,5.23723,18000000.0
2009-07-24 10:55:00,5.23604,5.23648,5.23506,5.23591,10000000.0
2009-07-24 10:56:00,5.23678,5.23678,5.23414,5.23414,11000000.0
2009-07-24 10:57:00,5.23552,5.23559,5.23381,5.23381,8000000.0
2009-07-24 10:58:00,5.23387,5.23545,5.23345,5.23479,10000000.0
2009-07-24 10:59:00,5.23456,5.23458,5.23305,5.23458,10000000.0
2009-07-24 11:00:00,5.23417,5.23442,5.23251,5.23334,15000000.0
2009-07-24 11:01:00,5.23304,5.2338,5.23177,5.23204,12000000.0
2009-07-24 11:02:00,5.23298,5.23305,5.23181,5.23287,8000000.0
2009-07-24 11:03:00,5.23302,5.23384,5.23252,5.23326,11000000.0
2009-07-24 11:04:00,5.23452,5.235,5.23345,5.23415,15000000.0
2009-07-24 11:05:00,5.23369,5.23447,5.2319,5.23196,17000000.0
2009-07-24 11:06:00,5.23197,5.23383,5.23016,5.23163,12000000.0
2009-07-24 11:07:00,5.22975,5.23305,5.22966,5.23036,11000000.0
2009-07-24 11:08:00,5.2316,5.23306,5.22981,5.23205,22000000.0
2009-07-24 11:09:00,5.23221,5.23238,5.23035,5.23071,9000000.0
2009-07-24 11:10:00,5.23129,5.23136,5.22946,5.23112,16000000.0
2009-07-24 11:11:00,5.23046,5.23094,5.22966,5.23045,7000000.0
2009-07-24 11:12:00,5.23086,5.23165,5.22942,5.23165,15000000.0
2009-07-24 11:13:00,5.23063,5.23204,5.2304,5.23204,11000000.0
2009-07-24 11:14:00,5.23201,5.23242,5.22995,5.23132,18000000.0
2009-07-24 11:15:00,5.23131,5.23187,5.23008,5.23171,11000000.0
2009-07-24 11:16:00,5.23227,5.23227,5.23033,5.2319,13000000.0
2009-07-24 11:17:00,5.23219,5.23279,5.23099,5.23099,13000000.0
2009-07-24 11:18:00,5.23271,5.23287,5.23128,5.23128,9000000.0
2009-07-24 11:19:00,5.2326,5.23272,5.2315,5.23226,17000000.0
2009-07-24 11:20:00,5.23243,5.23309,5.23139,5.23309,14000000.0
2009-07-24 11:21:00,5.23333,5.23333,5.23092,5.23178,14000000.0
2009-07-24 11:22:00,5.23048,5.23297,5.23048,5.23258,22000000.0
2009-07-24 11:23:00,5.23182,5.23422,5.23182,5.23422,8000000.0
2009-07-24 11:24:00,5.23419,5.23419,5.23189,5.23259,18000000.0
2009-07-24 11:25:00,5.23323,5.23333,5.23201,5.23222,9000000.0
2009-07-24 11:26:00,5.23319,5.23385,5.23209,5.23342,15000000.0
2009-07-24 11:27:00,5.23399,5.2343,5.2323,5.2343,10000000.0
2009-07-24 11:28:00,5.23473,5.23498,5.23331,5.23498,13000000.0
2009-07-24 11:29:00,5.2345,5.23505,5.23343,5.23429,17000000.0
2009-07-24 11:30:00,5.23378,5.23549,5.23367,5.23471,13000000.0
2009-07-24 11:31:00,5.23475,5.23646,5.23468,5.23646,12000000.0
2009-07-24 11:32:00,5.23667,5.23677,5.23506,5.23528,20000000.0
2009-07-24 11:33:00,5.23527,5.23587,5.23423,5.23454,16000000.0
2009-07-24 11:34:00,5.23511,5.23669,5.23494,5.23494,13000000.0
2009-07-24 11:35:00,5.23672,5.23672,5.23463,5.23608,14000000.0
2009-07-24 11:36:00,5.2361,5.2364,5.23431,5.23616,11000000.0
2009-07-24 11:37:00,5.23499,5.23591,5.23417,5.23581,16000000.0
2009-07-24 11:38:00,5.23453,5.23583,5.23453,5.23583,8000000.0
2009-07-24 11:39:00,5.2357,5.2357,5.23342,5.23375,11000000.0
2009-07-24 11:40:00,5.23434,5.23524,5.23368,5.23494,12000000.0
2009-07-24 11:41:00,5.23448,5.23482,5.23286,5.2344,10000000.0
2009-07-24 11:42:00,5.23381,5.23422,5.23307,5.23422,10000000.0
2009-07-24 11:43:00,5.2335,5.23398,5.23208,5.23348,17000000.0
2009-07-24 11:44:00,5.23407,5.23407,5.23318,5.23356,15000000.0
2009-07-24 11:45:00,5.23405,5.23405,5.23147,5.23325,16000000.0
2009-07-24 11:46:00,5.23319,5.2337,5.23232,5.23329,7000000.0
2009-07-24 11:47:00,5.23282,5.23315,5.23102,5.23315,16000000.0
2009-07-24 11:48:00,5.23055,5.23245,5.22962,5.23075,13000000.0
2009-07-24 11:49:00,5.23175,5.23202,5.2303,5.23202,10000000.0
2009-07-24 11:50:00,5.23188,5.23197,5.23008,5.23197,12000000.0
2009-07-24 11:51:00,5.23142,5.23206,5.23033,5.23041,14000000.0
2009-07-24 11:52:00,5.23256,5.2329,5.23035,5.23169,18000000.0
2009-07-24 11:53:00,5.23206,5.23256,5.23043,5.23232,16000000.0
2009-07-24 11:54:00,5.23265,5.23265,5.23061,5.23198,8000000.0
2009-07-24 11:55:00,5.23139,5.23172,5.2301,5.2301,8000000.0
2009-07-24 11:56:00,5.23173,5.23194,5.23096,5.23194,8000000.0
2009-07-24 11:57:00,5.23169,5.23186,5.23039,5.23186,11000000.0
2009-07-24 11:58:00,5.23154,5.23252,5.23081,5.23156,14000000.0
2009-07-24 11:59:00,5.23196,5.23213,5.23035,5.23186,11000000.0
2009-07-24 12:00:00,5.23176,5.23199,5.23111,5.23182,15000000.0
2009-07-24 12:01:00,5.23274,5.23275,5.23057,5.23157,13000000.0
2009-07-24 12:02:00,5.23223,5.23223,5.22948,5.23095,15000000.0
2009-07-24 12:03:00,5.23088,5.23088,5.22892,5.2305,11000000.0
2009-07-24 12:04:00,5.22996,5.23051,5.22924,5.2298,9000000.0
2009-07-24 12:05:00,5.22813,5.22968,5.22811,5.22922,9000000.0
2009-07-24 12:06:00,5.22867,5.22956,5.22799,5.22901,15000000.0
2009-07-24 12:07:00,5.22867,5.22875,5.22775,5.22775,11000000.0
2009-07-24 12:08:00,5.22899,5.22899,5.22477,5.22477,8000000.0
2009-07-24 12:09:00,5.22598,5.22716,5.22431,5.22444,18000000.0
2009-07-24 12:10:00,5.22468,5.22618,5.22351,5.22451,14000000.0
2009-07-24 12:11:00,5.22505,5.22517,5.22305,5.22327,9000000.0
2009-07-24 12:12:00,5.22359,5.22419,5.22232,5.22338,18000000.0
2009-07-24 12:13:00,5.22411,5.22466,5.22263,5.22379,12000000.0
2009-07-24 12:14:00,5.22246,5.22388,5.22225,5.22388,10000000.0
2009-07-24 12:15:00,5.22212,5.2235,5.22073,5.22251,8000000.0
2009-07-24 12:16:00,5.22201,5.22357,5.22038,5.22357,14000000.0
2009-07-24 12:17:00,5.22321,5.22321,5.22112,5.2212,13000000.0
2009-07-24 12:18:00,5.22248,5.22268,5.22123,5.22202,10000000.0
2009-07-24 12:19:00,5.22229,5.22232,5.22081,5.22153,11000000.0
2009-07-24 12:20:00,5.22157,5.22172,5.21954,5.22048,8000000.0
2009-07-24 12:21:00,5.22092,5.22169,5.2196,5.22101,20000000.0
2009-07-24 12:22:00,5.22187,5.22235,5.22077,5.22235,14000000.0
2009-07-24 12:23:00,5.22189,5.22293,5.22105,5.22293,11000000.0
2009-07-24 12:24:00,5.22264,5.22348,5.22169,5.22335,17000000.0
2009-07-24 12:25:00,5.22327,5.22327,5.22027,5.22249,12000000.0
2009-07-24 12:26:00,5.22273,5.22275,5.2215,5.22269,7000000.0
2009-07-24 12:27:00,5.22319,5.22319,5.2219,5.2219,7000000.0
2009-07-24 12:28:00,5.22303,5.22337,5.22112,5.22159,19000000.0
2009-07-24 12:29:00,5.22301,5.22301,5.22172,5.22215,12000000.0
2009-07-24 12:30:00,5.22212,5.22282,5.22163,5.22278,10000000.0
2009-07-24 12:31:00,5.22244,5.22369,5.2224,5.22299,12000000.0
2009-07-24 12:32:00,5.22347,5.22477,5.22326,5.22326,12000000.0
2009-07-24 12:33:00,5.22456,5.22483,5.22346,5.22464,15000000.0
2009-07-24 12:34:00,5.22409,5.22475,5.22304,5.22475,12000000.0
2009-07-24 12:35:00,5.22411,5.22429,5.22311,5.22429,12000000.0
2009-07-24 12:36:00,5.22457,5.22627,5.22392,5.22589,15000000.0
2009-07-24 12:37:00,5.22616,5.22616,5.2241,5.22507,8000000.0
2009-07-24 12:38:00,5.22524,5.22585,5.22434,5.22536,15000000.0
2009-07-24 12:39:00,5.22556,5.22557,5.2238,5.22557,14000000.0
2009-07-24 12:40:00,5.22551,5.22588,5.22401,5.22422,18000000.0
2009-07-24 12:41:00,5.22558,5.22558,5.22371,5.2249,11000000.0
2009-07-24 12:42:00,5.22516,5.22549,5.22378,5.22538,17000000.0
2009-07-24 12:43:00,5.22494,5.22506,5.22349,5.22506,11000000.0
2009-07-24 12:44:00,5.22442,5.22489,5.22372,5.22458,13000000.0
2009-07-24 12:45:00,5.2247,5.2247,5.22289,5.22462,10000000.0
2009-07-24 12:46:00,5.2241,5.22534,5.22347,5.22444,20000000.0
2009-07-24 12:47:00,5.22458,5.22536,5.22439,5.22454,10000000.0
2009-07-24 12:48:00,5.22571,5.22571,5.22402,5.22441,10000000.0
2009-07-24 12:49:00,5.22569,5.22588,5.22373,5.22538,15000000.0
2009-07-24 12:50:00,5.22515,5.22577,5.22436,5.22535,14000000.0
2009-07-24 12:51:00,5.22419,5.22493,5.21957,5.22493,14000000.0
2009-07-24 12:52:00,5.22514,5.22514,5.22334,5.22473,9000000.0
2009-07-24 12:53:00,5.22418,5.2245,5.22338,5.22338,9000000.0
2009-07-24 12:54:00,5.22308,5.2249,5.22308,5.22426,20000000.0
2009-07-24 12:55:00,5.22485,5.22485,5.22317,5.22451,12000000.0
2009-07-24 12:56:00,5.22441,5.22442,5.22298,5.22303,7000000.0
2009-07-24 12:57:00,5.22443,5.22443,5.2224,5.22312,13000000.0
2009-07-24 12:58:00,5.22332,5.22408,5.22192,5.22266,16000000.0
2009-07-24 12:59:00,5.22252,5.22276,5.22169,5.22241,14000000.0
2009-07-24 13:00:00,5.22149,5.22247,5.22093,5.22247,12000000.0
2009-07-24 13:01:00,5.22249,5.22249,5.22055,5.22226,17000000.0
2009-07-24 13:02:00,5.22177,5.2218,5.22061,5.22159,10000000.0
2009-07-24 13:03:00,5.22118,5.22118,5.21952,5.22103,22000000.0
2009-07-24 13:04:00,5.2189,5.22095,5.2178,5.22006,20000000.0
2009-07-24 13:05:00,5.21912,5.22009,5.21871,5.21925,14000000.0
2009-07-24 13:06:00,5.21993,5.22024,5.21902,5.21969,17000000.0
2009-07-24 13:07:00,5.22017,5.22113,5.21948,5.22091,22000000.0
2009-07-24 13:08:00,5.22193,5.222,5.21941,5.22119,12000000.0
2009-07-24 13:09:00,5.22113,5.22258,5.21968,5.22258,12000000.0
2009-07-24 13:10:00,5.22248,5.22248,5.21945,5.2213,20000000.0
2009-07-24 13:11:00,5.22161,5.22165,5.21959,5.22073,12000000.0
2009-07-24 13:12:00,5.22177,5.22244,5.22033,5.22226,16000000.0
2009-07-24 13:13:00,5.22247,5.2227,5.2207,5.22225,14000000.0
2009-07-24 13:14:00,5.22207,5.22207,5.21957,5.22189,17000000.0
2009-07-24 13:15:00,5.22104,5.22104,5.21984,5.2203,7000000.0
2009-07-24 13:16:00,5.22175,5.22175,5.21867,5.22046,9000000.0
2009-07-24 13:17:00,5.21936,5.21938,5.21757,5.21896,15000000.0
2009-07-24 13:18:00,5.22004,5.22088,5.21863,5.22014,17000000.0
2009-07-24 13:19:00,5.2199,5.21999,5.21812,5.21946,15000000.0
2009-07-24 13:20:00,5.21969,5.21984,5.21708,5.21817,12000000.0
2009-07-24 13:21:00,5.21807,5.21869,5.21655,5.21783,24000000.0
2009-07-24 13:22:00,5.2187,5.21963,5.21727,5.21748,12000000.0
2009-07-24 13:23:00,5.21865,5.21915,5.21728,5.21735,12000000.0
2009-07-24 13:24:00,5.21796,5.21911,5.21763,5.21896,18000000.0
2009-07-24 13:25:00,5.21966,5.22053,5.21835,5.22053,12000000.0
2009-07-24 13:26:00,5.22022,5.22039,5.21813,5.21975,12000000.0
2009-07-24 13:27:00,5.21957,5.21964,5.21882,5.21954,9000000.0
2009-07-24 13:28:00,5.21908,5.21947,5.218,5.21807,15000000.0
2009-07-24 13:29:00,5.21869,5.2198,5.21793,5.2198,14000000.0
2009-07-24 13:30:00,5.2176,5.21936,5.2176,5.21936,11000000.0
2009-07-24 13:31:00,5.21894,5.22003,5.21843,5.21924,11000000.0
2009-07-24 13:32:00,5.21825,5.21994,5.21825,5.21971,8000000.0
2009-07-24 13:33:00,5.22068,5.22068,5.21907,5.21977,14000000.0
2009-07-24 13:34:00,5.22031,5.22054,5.21906,5.22039,11000000.0
2009-07-24 13:35:00,5.22053,5.22111,5.21958,5.21966,16000000.0
2009-07-24 13:36:00,5.22112,5.22158,5.22021,5.22132,8000000.0
2009-07-24 13:37:00,5.22103,5.22188,5.22007,5.22011,17000000.0
2009-07-24 13:38:00,5.22114,5.22114,5.21951,5.22056,14000000.0
2009-07-24 13:39:00,5.22042,5.22084,5.21955,5.22084,10000000.0
2009-07-24 13:40:00,5.22024,5.2204,5.21905,5.22003,8000000.0
2009-07-24 13:41:00,5.22083,5.22083,5.21861,5.22023,11000000.0
2009-07-24 13:42:00,5.22056,5.22056,5.21885,5.22039,14000000.0
2009-07-24 13:43:00,5.21993,5.22059,5.21945,5.22059,11000000.0
2009-07-24 13:44:00,5.22048,5.22103,5.21964,5.22049,11000000.0
2009-07-24 13:45:00,5.22024,5.22103,5.21902,5.22103,14000000.0
2009-07-24 13:46:00,5.21863,5.22064,5.21863,5.22011,11000000.0
2009-07-24 13:47:00,5.21904,5.2211,5.21904,5.22056,13000000.0
2009-07-24 13:48:00,5.22099,5.2214,5.21945,5.22108,14000000.0
2009-07-24 13:49:00,5.22016,5.22066,5.21898,5.22053,12000000.0
2009-07-24 13:50:00,5.2211,5.22118,5.21942,5.22118,16000000.0
2009-07-24 13:51:00,5.2211,5.2211,5.21939,5.22045,14000000.0
2009-07-24 13:52:00,5.21989,5.22054,5.2194,5.21967,10000000.0
2009-07-24 13:53:00,5.22001,5.22019,5.21846,5.21937,10000000.0
2009-07-24 13:54:00,5.21961,5.21969,5.21843,5.21882,8000000.0
2009-07-24 13:55:00,5.21988,5.21988,5.21834,5.21855,13000000.0
2009-07-24 13:56:00,5.21769,5.21963,5.21769,5.21907,17000000.0
2009-07-24 13:57:00,5.21906,5.21978,5.21817,5.21943,13000000.0
2009-07-24 13:58:00,5.21847,5.22021,5.21847,5.22021,7000000.0
2009-07-24 13:59:00,5.22125,5.22154,5.21985,5.22136,9000000.0
2009-07-24 14:00:00,5.22116,5.22234,5.2207,5.22162,7000000.0
2009-07-24 14:01:00,5.22174,5.22266,5.22097,5.22244,11000000.0
2009-07-24 14:02:00,5.22261,5.22323,5.22161,5.22285,19000000.0
2009-07-24 14:03:00,5.22319,5.22319,5.22133,5.22225,13000000.0
2009-07-24 14:04:00,5.2228,5.2228,5.22055,5.22226,22000000.0
2009-07-24 14:05:00,5.22179,5.22188,5.21999,5.22153,17000000.0
2009-07-24 14:06:00,5.22068,5.22324,5.22054,5.22324,11000000.0
2009-07-24 14:07:00,5.22287,5.22416,5.22246,5.22416,9000000.0
2009-07-24 14:08:00,5.22441,5.2248,5.22295,5.22452,11000000.0
2009-07-24 14:09:00,5.22481,5.2249,5.2229,5.22373,12000000.0
2009-07-24 14:10:00,5.22341,5.22488,5.22311,5.22341,13000000.0
2009-07-24 14:11:00,5.22465,5.22472,5.22296,5.22327,14000000.0
2009-07-24 14:12:00,5.22433,5.22439,5.22276,5.22413,11000000.0
2009-07-24 14:13:00,5.22444,5.2249,5.22294,5.22304,11000000.0
2009-07-24 14:14:00,5.22486,5.22755,5.22477,5.22755,7000000.0
2009-07-24 14:15:00,5.22734,5.22734,5.22507,5.22615,14000000.0
2009-07-24 14:16:00,5.22566,5.2271,5.22566,5.22708,13000000.0
2009-07-24 14:17:00,5.22717,5.22811,5.22608,5.22811,22000000.0
2009-07-24 14:18:00,5.22819,5.22877,5.22683,5.22698,15000000.0
2009-07-24 14:19:00,5.22916,5.22965,5.22778,5.22949,12000000.0
2009-07-24 14:20:00,5.22885,5.23011,5.22867,5.22931,7000000.0
2009-07-24 14:21:00,5.2295,5.22998,5.22846,5.22977,13000000.0
2009-07-24 14:22:00,5.23043,5.23043,5.22839,5.22851,8000000.0
2009-07-24 14:23:00,5.22941,5.22976,5.22829,5.22912,11000000.0
2009-07-24 14:24:00,5.22971,5.23075,5.22796,5.22796,13000000.0
2009-07-24 14:25:00,5.22966,5.2299,5.22801,5.2296,15000000.0
2009-07-24 14:26:00,5.2275,5.22921,5.22706,5.22742,8000000.0
2009-07-24 14:27:00,5.22831,5.22893,5.22784,5.22882,10000000.0
2009-07-24 14:28:00,5.22887,5.23119,5.22825,5.23119,11000000.0
2009-07-24 14:29:00,5.2305,5.23248,5.23008,5.23103,21000000.0
2009-07-24 14:30:00,5.23057,5.23347,5.23057,5.23347,11000000.0
2009-07-24 14:31:00,5.23411,5.23411,5.23104,5.23163,17000000.0
2009-07-24 14:32:00,5.23201,5.23305,5.2301,5.23014,15000000.0
2009-07-24 14:33:00,5.23228,5.23234,5.23001,5.23121,8000000.0
2009-07-24 14:34:00,5.23115,5.23145,5.22928,5.22928,9000000.0
2009-07-24 14:35:00,5.2301,5.23103,5.22917,5.22974,11000000.0
2009-07-24 14:36:00,5.23,5.23056,5.22818,5.22991,15000000.0
2009-07-24 14:37:00,5.22928,5.22963,5.22829,5.22832,8000000.0
2009-07-24 14:38:00,5.22877,5.22945,5.22793,5.22819,10000000.0
2009-07-24 14:39:00,5.228,5.22896,5.22697,5.2285,19000000.0
2009-07-24 14:40:00,5.22678,5.22862,5.22591,5.22862,15000000.0
2009-07-24 14:41:00,5.22885,5.22907,5.22735,5.22907,15000000.0
2009-07-24 14:42:00,5.22902,5.22909,5.22754,5.22834,17000000.0
2009-07-24 14:43:00,5.22677,5.23013,5.22677,5.22922,15000000.0
2009-07-24 14:44:00,5.22912,5.22952,5.22737,5.22737,15000000.0
2009-07-24 14:45:00,5.22764,5.22868,5.22764,5.2284,9000000.0
2009-07-24 14:46:00,5.2285,5.22866,5.2277,5.22795,11000000.0
2009-07-24 14:47:00,5.22713,5.22978,5.22713,5.22978,12000000.0
2009-07-24 14:48:00,5.23049,5.23088,5.22923,5.22923,12000000.0
2009-07-24 14:49:00,5.23053,5.23058,5.22901,5.22931,12000000.0
2009-07-24 14:50:00,5.2301,5.23213,5.2301,5.23213,15000000.0
2009-07-24 14:51:00,5.23225,5.23225,5.23076,5.2315,10000000.0
2009-07-24 14:52:00,5.23143,5.23256,5.23072,5.23145,13000000.0
2009-07-24 14:53:00,5.23161,5.23234,5.23102,5.23102,13000000.0
2009-07-24 14:54:00,5.23253,5.23286,5.23134,5.23259,9000000.0
2009-07-24 14:55:00,5.23252,5.2331,5.2311,5.23113,16000000.0
2009-07-24 14:56:00,5.23229,5.23263,5.23108,5.23262,15000000.0
2009-07-24 14:57:00,5.23034,5.23163,5.23034,5.23157,15000000.0
2009-07-24 14:58:00,5.2308,5.23172,5.22986,5.23054,11000000.0
2009-07-24 14:59:00,5.23189,5.23269,5.23073,5.2321,14000000.0
2009-07-24 15:00:00,5.23164,5.23231,5.23033,5.23203,18000000.0
2009-07-24 15:01:00,5.23185,5.23201,5.23067,5.23161,12000000.0
2009-07-24 15:02:00,5.23172,5.23347,5.2313,5.23347,7000000.0
2009-07-24 15:03:00,5.23241,5.23293,5.23049,5.23258,18000000.0
2009-07-24 15:04:00,5.2322,5.23298,5.23021,5.23021,21000000.0
2009-07-24 15:05:00,5.23132,5.23261,5.22873,5.22878,13000000.0
2009-07-24 15:06:00,5.23011,5.23142,5.22862,5.23082,14000000.0
2009-07-24 15:07:00,5.22902,5.23074,5.22837,5.22976,22000000.0
2009-07-24 15:08:00,5.23002,5.23052,5.22925,5.22962,10000000.0
2009-07-24 15:09:00,5.22853,5.22926,5.22798,5.22925,9000000.0
2009-07-24 15:10:00,5.22928,5.22935,5.22759,5.2285,14000000.0
2009-07-24 15:11:00,5.22892,5.23061,5.22851,5.22868,12000000.0
2009-07-24 15:12:00,5.23056,5.23056,5.22856,5.22997,13000000.0
2009-07-24 15:13:00,5.22918,5.23003,5.22803,5.23003,12000000.0
2009-07-24 15:14:00,5.22927,5.23022,5.22867,5.2302,10000000.0
2009-07-24 15:15:00,5.23019,5.23106,5.22941,5.23106,16000000.0
2009-07-24 15:16:00,5.22971,5.23022,5.22925,5.23006,15000000.0
2009-07-24 15:17:00,5.2305,5.2305,5.22808,5.23007,14000000.0
2009-07-24 15:18:00,5.23009,5.23009,5.22732,5.22926,12000000.0
2009-07-24 15:19:00,5.23013,5.23082,5.22944,5.23082,11000000.0
2009-07-24 15:20:00,5.23105,5.23182,5.23038,5.23182,14000000.0
2009-07-24 15:21:00,5.23248,5.23272,5.23064,5.23156,14000000.0
2009-07-24 15:22:00,5.23144,5.2318,5.23009,5.23067,10000000.0
2009-07-24 15:23:00,5.23218,5.23228,5.2308,5.23168,11000000.0
2009-07-24 15:24:00,5.23067,5.23161,5.23034,5.23161,10000000.0
2009-07-24 15:25:00,5.23228,5.2339,5.23187,5.23235,16000000.0
2009-07-24 15:26:00,5.23066,5.23235,5.23026,5.23058,15000000.0
2009-07-24 15:27:00,5.23226,5.23292,5.2307,5.2307,10000000.0
2009-07-24 15:28:00,5.23212,5.23218,5.22909,5.22969,11000000.0
2009-07-24 15:29:00,5.22968,5.23088,5.22843,5.22843,19000000.0
2009-07-24 15:30:00,5.22858,5.2304,5.2282,5.2293,10000000.0
2009-07-24 15:31:00,5.22892,5.22929,5.22707,5.22809,14000000.0
2009-07-24 15:32:00,5.22765,5.22854,5.2258,5.22668,12000000.0
2009-07-24 15:33:00,5.22588,5.22707,5.22529,5.22631,20000000.0
2009-07-24 15:34:00,5.22639,5.22744,5.22539,5.22592,12000000.0
2009-07-24 15:35:00,5.22615,5.22706,5.22426,5.22623,12000000.0
2009-07-24 15:36:00,5.22634,5.22719,5.22572,5.2265,10000000.0
2009-07-24 15:37:00,5.22741,5.22758,5.22571,5.22571,10000000.0
2009-07-24 15:38:00,5.22719,5.22727,5.2247,5.22624,13000000.0
2009-07-24 15:39:00,5.22562,5.22724,5.22502,5.22721,7000000.0
2009-07-24 15:40:00,5.22607,5.22748,5.22556,5.22748,10000000.0
2009-07-24 15:41:00,5.22687,5.22706,5.22426,5.22493,9000000.0
2009-07-24 15:42:00,5.22515,5.22629,5.22317,5.22428,13000000.0
2009-07-24 15:43:00,5.22441,5.22513,5.22215,5.22322,16000000.0
2009-07-24 15:44:00,5.22256,5.22369,5.22178,5.22189,14000000.0
2009-07-24 15:45:00,5.22312,5.22337,5.22146,5.22279,15000000.0
2009-07-24 15:46:00,5.22235,5.22348,5.22194,5.2231,13000000.0
2009-07-24 15:47:00,5.22205,5.22357,5.222,5.2235,9000000.0
2009-07-24 15:48:00,5.22393,5.22456,5.22246,5.22346,21000000.0
2009-07-24 15:49:00,5.22364,5.22596,5.22328,5.22596,23000000.0
2009-07-24 15:50:00,5.22624,5.22691,5.22493,5.22511,12000000.0
2009-07-24 15:51:00,5.22536,5.22592,5.22352,5.22592,19000000.0
2009-07-24 15:52:00,5.22633,5.22665,5.22446,5.22531,15000000.0
2009-07-24 15:53:00,5.22487,5.22615,5.22473,5.22612,14000000.0
2009-07-24 15:54:00,5.22585,5.22638,5.2248,5.22601,15000000.0
2009-07-24 15:55:00,5.2261,5.22721,5.22496,5.22721,12000000.0
2009-07-24 15:56:00,5.22723,5.22805,5.22635,5.2277,18000000.0
2009-07-24 15:57:00,5.22753,5.22833,5.22629,5.22833,10000000.0
2009-07-24 15:58:00,5.22751,5.22874,5.22708,5.22856,22000000.0
2009-07-24 15:59:00,5.22863,5.22899,5.22712,5.2283,12000000.0
2009-07-24 16:00:00,5.22877,5.22953,5.22692,5.22788,12000000.0
2009-07-24 16:01:00,5.22926,5.22965,5.22731,5.22928,12000000.0
2009-07-24 16:02:00,5.22931,5.23022,5.2273,5.22822,13000000.0
2009-07-24 16:03:00,5.23027,5.23068,5.22877,5.23068,13000000.0
2009-07-24 16:04:00,5.22813,5.22975,5.22783,5.22957,11000000.0
2009-07-24 16:05:00,5.22882,5.22882,5.22645,5.22871,9000000.0
2009-07-24 16:06:00,5.22646,5.2282,5.22516,5.2282,14000000.0
2009-07-24 16:07:00,5.22594,5.22776,5.22418,5.22776,15000000.0
2009-07-24 16:08:00,5.22672,5.22832,5.22614,5.22799,15000000.0
2009-07-24 16:09:00,5.22843,5.22907,5.2268,5.22845,17000000.0
2009-07-24 16:10:00,5.22739,5.22909,5.22729,5.2283,14000000.0
2009-07-24 16:11:00,5.22916,5.2294,5.22738,5.22869,9000000.0
2009-07-24 16:12:00,5.22872,5.22956,5.22706,5.22725,15000000.0
2009-07-24 16:13:00,5.22789,5.22865,5.22675,5.22865,14000000.0
2009-07-24 16:14:00,5.2288,5.22933,5.2277,5.22919,12000000.0
2009-07-24 16:15:00,5.23036,5.23124,5.22916,5.23026,14000000.0
2009-07-24 16:16:00,5.23035,5.23108,5.22913,5.22977,13000000.0
2009-07-24 16:17:00,5.2288,5.23026,5.22831,5.22949,18000000.0
2009-07-24 16:18:00,5.23028,5.23029,5.22827,5.22977,13000000.0
2009-07-24 16:19:00,5.23052,5.23094,5.22945,5.23092,8000000.0
2009-07-24 16:20:00,5.23087,5.23158,5.22941,5.22941,13000000.0
2009-07-24 16:21:00,5.22926,5.23227,5.22926,5.23133,12000000.0
2009-07-24 16:22:00,5.23157,5.23157,5.22999,5.23078,11000000.0
2009-07-24 16:23:00,5.23151,5.23151,5.22995,5.23119,14000000.0
2009-07-24 16:24:00,5.23093,5.23093,5.22884,5.23046,15000000.0
2009-07-24 16:25:00,5.23051,5.23051,5.2281,5.22857,11000000.0
2009-07-24 16:26:00,5.23056,5.23056,5.22902,5.23015,8000000.0
2009-07-24 16:27:00,5.23062,5.23123,5.22937,5.2303,10000000.0
2009-07-24 16:28:00,5.22997,5.2304,5.2269,5.22757,15000000.0
2009-07-24 16:29:00,5.2294,5.22965,5.22753,5.2279,7000000.0
2009-07-24 16:30:00,5.22824,5.22858,5.2268,5.22767,16000000.0
2009-07-24 16:31:00,5.22735,5.22867,5.22668,5.22867,14000000.0
2009-07-24 16:32:00,5.22925,5.22925,5.22773,5.22858,7000000.0
2009-07-24 16:33:00,5.23069,5.23081,5.2289,5.22973,8000000.0
2009-07-24 16:34:00,5.23119,5.23119,5.22937,5.22989,8000000.0
2009-07-24 16:35:00,5.231,5.23127,5.22931,5.23047,9000000.0
2009-07-24 16:36:00,5.22905,5.23172,5.22905,5.23027,13000000.0
2009-07-24 16:37:00,5.23081,5.2312,5.2289,5.23107,18000000.0
2009-07-24 16:38:00,5.23022,5.23075,5.22866,5.22896,18000000.0
2009-07-24 16:39:00,5.23108,5.23173,5.22959,5.23116,20000000.0
2009-07-24 16:40:00,5.23009,5.23149,5.22878,5.23149,13000000.0
2009-07-24 16:41:00,5.23106,5.23298,5.23052,5.23298,20000000.0
2009-07-24 16:42:00,5.23231,5.23339,5.23001,5.23282,18000000.0
2009-07-24 16:43:00,5.23355,5.23408,5.232,5.2329,15000000.0
2009-07-24 16:44:00,5.23411,5.23489,5.23257,5.23389,20000000.0
2009-07-24 16:45:00,5.23451,5.23508,5.23316,5.23325,13000000.0
2009-07-24 16:46:00,5.23559,5.23559,5.23387,5.2345,15000000.0
2009-07-24 16:47:00,5.23427,5.23548,5.23385,5.23501,8000000.0
2009-07-24 16:48:00,5.2351,5.2351,5.23308,5.23379,11000000.0
2009-07-24 16:49:00,5.23368,5.23437,5.23261,5.23437,12000000.0
2009-07-24 16:50:00,5.23475,5.23531,5.23303,5.23525,15000000.0
2009-07-24 16:51:00,5.2358,5.23795,5.23579,5.23651,18000000.0
2009-07-24 16:52:00,5.23706,5.23747,5.23532,5.23723,14000000.0
2009-07-24 16:53:00,5.23715,5.23715,5.23599,5.23599,8000000.0
2009-07-24 16:54:00,5.23634,5.23703,5.23548,5.23703,11000000.0
2009-07-24 16:55:00,5.2375,5.23761,5.23627,5.23721,12000000.0
2009-07-24 16:56:00,5.23724,5.2382,5.23718,5.23754,10000000.0
2009-07-24 16:57:00,5.23815,5.23815,5.23576,5.23576,8000000.0
2009-07-24 16:58:00,5.23464,5.237,5.23464,5.23478,9000000.0
2009-07-24 16:59:00,5.23617,5.23703,5.23529,5.23636,13000000.0
2009-07-24 17:00:00,5.23696,5.23734,5.23605,5.23634,11000000.0
2009-07-24 17:01:00,5.23672,5.24049,5.23661,5.24019,12000000.0
2009-07-24 17:02:00,5.23873,5.24035,5.23865,5.23945,10000000.0
2009-07-24 17:03:00,5.23902,5.2396,5.23671,5.2396,16000000.0
2009-07-24 17:04:00,5.23868,5.23936,5.2369,5.2369,13000000.0
2009-07-24 17:05:00,5.23929,5.24047,5.23783,5.23905,16000000.0
2009-07-24 17:06:00,5.24046,5.24046,5.23863,5.23967,12000000.0
2009-07-24 17:07:00,5.24063,5.24081,5.23865,5.24002,8000000.0
2009-07-24 17:08:00,5.23944,5.24084,5.23886,5.23965,21000000.0
2009-07-24 17:09:00,5.24061,5.24061,5.23826,5.24047,16000000.0
2009-07-24 17:10:00,5.24061,5.24104,5.23946,5.23954,11000000.0
2009-07-24 17:11:00,5.24042,5.24072,5.23951,5.24065,11000000.0
2009-07-24 17:12:00,5.23942,5.24014,5.23824,5.24014,9000000.0
2009-07-24 17:13:00,5.23713,5.24049,5.2371,5.2388,9000000.0
2009-07-24 17:14:00,5.23837,5.24052,5.23778,5.23972,17000000.0
2009-07-24 17:15:00,5.23842,5.23975,5.23746,5.23746,11000000.0
2009-07-24 17:16:00,5.2378,5.23837,5.23631,5.23775,15000000.0
2009-07-24 17:17:00,5.23609,5.23814,5.23563,5.23676,13000000.0
2009-07-24 17:18:00,5.23652,5.23725,5.23502,5.23644,15000000.0
2009-07-24 17:19:00,5.23445,5.23618,5.23355,5.23355,17000000.0
2009-07-24 17:20:00,5.23548,5.23548,5.23232,5.23379,12000000.0
2009-07-24 17:21:00,5.23484,5.23518,5.23318,5.23318,7000000.0
2009-07-24 17:22:00,5.23415,5.23473,5.2327,5.23465,14000000.0
2009-07-24 17:23:00,5.23498,5.23502,5.23261,5.23419,13000000.0
2009-07-24 17:24:00,5.2341,5.23441,5.23342,5.23418,9000000.0
2009-07-24 17:25:00,5.23358,5.23508,5.23358,5.23461,11000000.0
2009-07-24 17:26:00,5.23427,5.23489,5.23283,5.23417,16000000.0
2009-07-24 17:27:00,5.23386,5.23399,5.23252,5.2339,9000000.0
2009-07-24 17:28:00,5.2339,5.23447,5.23272,5.23391,15000000.0
2009-07-24 17:29:00,5.23381,5.23433,5.23316,5.23361,11000000.0
2009-07-24 17:30:00,5.23411,5.23411,5.23207,5.23317,19000000.0
2009-07-24 17:31:00,5.23245,5.23343,5.23183,5.23343,11000000.0
2009-07-24 17:32:00,5.23237,5.23385,5.23189,5.23385,9000000.0
2009-07-24 17:33:00,5.23291,5.23398,5.23233,5.23294,10000000.0
2009-07-24 17:34:00,5.23339,5.23372,5.23121,5.23305,14000000.0
2009-07-24 17:35:00,5.23275,5.23451,5.23215,5.23451,13000000.0
2009-07-24 17:36:00,5.23213,5.23373,5.23178,5.23266,11000000.0
2009-07-24 17:37:00,5.23375,5.23458,5.23285,5.23425,15000000.0
2009-07-24 17:38:00,5.23436,5.23486,5.23252,5.2347,17000000.0
2009-07-24 17:39:00,5.23465,5.23494,5.23357,5.23385,8000000.0
2009-07-24 17:40:00,5.23428,5.23584,5.23387,5.23461,12000000.0
2009-07-24 17:41:00,5.23412,5.23587,5.23403,5.23449,21000000.0
2009-07-24 17:42:00,5.23488,5.23587,5.23385,5.23387,13000000.0
2009-07-24 17:43:00,5.23472,5.23595,5.23419,5.23419,11000000.0
2009-07-24 17:44:00,5.23532,5.23671,5.23426,5.2365,19000000.0
2009-07-24 17:45:00,5.23707,5.23707,5.23524,5.236,10000000.0
2009-07-24 17:46:00,5.23602,5.23709,5.2357,5.23709,13000000.0
2009-07-24 17:47:00,5.23672,5.23742,5.23494,5.23632,9000000.0
2009-07-24 17:48:00,5.23772,5.23883,5.23678,5.23718,14000000.0
2009-07-24 17:49:00,5.23716,5.23858,5.23667,5.2379,14000000.0
2009-07-24 17:50:00,5.23805,5.2385,5.23654,5.23772,17000000.0
2009-07-24 17:51:00,5.23773,5.23831,5.23516,5.23601,13000000.0
2009-07-24 17:52:00,5.23617,5.23728,5.2344,5.23527,24000000.0
2009-07-24 17:53:00,5.23646,5.23755,5.23567,5.23733,16000000.0
2009-07-24 17:54:00,5.23754,5.23757,5.23331,5.23686,16000000.0
2009-07-24 17:55:00,5.23549,5.2362,5.23485,5.2362,13000000.0
2009-07-24 17:56:00,5.23478,5.23635,5.23414,5.23635,15000000.0
2009-07-24 17:57:00,5.23491,5.23567,5.2341,5.23445,10000000.0
2009-07-24 17:58:00,5.23468,5.23555,5.23349,5.23416,15000000.0
2009-07-24 17:59:00,5.23385,5.23473,5.23216,5.23323,13000000.0
2009-07-24 18:00:00,5.23273,5.2339,5.23197,5.2339,7000000.0
2009-07-24 18:01:00,5.23324,5.23415,5.23288,5.23415,18000000.0
2009-07-24 18:02:00,5.23353,5.23471,5.23344,5.23371,17000000.0
2009-07-24 18:03:00,5.2342,5.23466,5.23295,5.23466,16000000.0
2009-07-24 18:04:00,5.23414,5.23431,5.23285,5.2329,14000000.0
2009-07-24 18:05:00,5.23458,5.23458,5.23308,5.23455,13000000.0
2009-07-24 18:06:00,5.23421,5.23507,5.23295,5.23415,18000000.0
2009-07-24 18:07:00,5.23482,5.23494,5.23319,5.23319,12000000.0
2009-07-24 18:08:00,5.23376,5.23405,5.23188,5.23188,18000000.0
2009-07-24 18:09:00,5.23278,5.23278,5.23031,5.23224,12000000.0
2009-07-24 18:10:00,5.23035,5.23175,5.23033,5.23159,13000000.0
2009-07-24 18:11:00,5.23014,5.23162,5.22996,5.23061,10000000.0
2009-07-24 18:12:00,5.23071,5.23109,5.22971,5.22971,11000000.0
2009-07-24 18:13:00,5.2312,5.2312,5.22954,5.23093,14000000.0
2009-07-24 18:14:00,5.23137,5.2314,5.22989,5.2314,10000000.0
2009-07-24 18:15:00,5.23102,5.23102,5.22968,5.23058,10000000.0
2009-07-24 18:16:00,5.23079,5.23079,5.22693,5.22884,9000000.0
2009-07-24 18:17:00,5.23126,5.23126,5.22943,5.22972,18000000.0
2009-07-24 18:18:00,5.22869,5.23065,5.22869,5.23065,14000000.0
2009-07-24 18:19:00,5.23083,5.2319,5.22996,5.2319,10000000.0
2009-07-24 18:20:00,5.23046,5.23237,5.23046,5.23237,15000000.0
2009-07-24 18:21:00,5.23145,5.23246,5.23118,5.23246,18000000.0
2009-07-24 18:22:00,5.2319,5.23257,5.23089,5.2323,14000000.0
2009-07-24 18:23:00,5.23249,5.23249,5.23011,5.2303,7000000.0
2009-07-24 18:24:00,5.23234,5.23234,5.23076,5.23155,9000000.0
2009-07-24 18:25:00,5.23174,5.23174,5.22975,5.23102,13000000.0
2009-07-24 18:26:00,5.23094,5.23102,5.22963,5.23076,16000000.0
2009-07-24 18:27:00,5.22909,5.23052,5.22888,5.23052,14000000.0
2009-07-24 18:28:00,5.23016,5.23079,5.22899,5.22991,13000000.0
2009-07-24 18:29:00,5.23041,5.23056,5.22862,5.22862,11000000.0
2009-07-24 18:30:00,5.22893,5.23053,5.22829,5.23053,16000000.0
2009-07-24 18:31:00,5.23005,5.23064,5.22916,5.23064,12000000.0
2009-07-24 18:32:00,5.2295,5.23046,5.22932,5.23046,11000000.0
2009-07-24 18:33:00,5.23099,5.23099,5.22941,5.23025,13000000.0
2009-07-24 18:34:00,5.23019,5.23118,5.22979,5.23041,13000000.0
2009-07-24 18:35:00,5.23041,5.23067,5.22871,5.22871,18000000.0
2009-07-24 18:36:00,5.23021,5.23081,5.2291,5.23009,18000000.0
2009-07-24 18:37:00,5.22983,5.2308,5.22934,5.2308,18000000.0
2009-07-24 18:38:00,5.22963,5.23046,5.22885,5.23046,11000000.0
2009-07-24 18:39:00,5.23054,5.23054,5.22918,5.23035,11000000.0
2009-07-24 18:40:00,5.22997,5.23042,5.22896,5.22917,14000000.0
2009-07-24 18:41:00,5.22985,5.2306,5.22844,5.2306,16000000.0
2009-07-24 18:42:00,5.23139,5.23153,5.23,5.23113,14000000.0
2009-07-24 18:43:00,5.23153,5.23183,5.23016,5.23123,10000000.0
2009-07-24 18:44:00,5.22911,5.23097,5.22911,5.23033,13000000.0
2009-07-24 18:45:00,5.22911,5.23065,5.22896,5.23018,13000000.0
2009-07-24 18:46:00,5.22858,5.22973,5.22819,5.22921,12000000.0
2009-07-24 18:47:00,5.22882,5.22965,5.2282,5.22965,14000000.0
2009-07-24 18:48:00,5.22892,5.22938,5.22684,5.22684,15000000.0
2009-07-24 18:49:00,5.22782,5.22887,5.22738,5.22838,12000000.0
2009-07-24 18:50:00,5.22751,5.22853,5.22695,5.22853,9000000.0
2009-07-24 18:51:00,5.22789,5.22884,5.2268,5.22864,17000000.0
2009-07-24 18:52:00,5.22867,5.22896,5.22802,5.22896,9000000.0
2009-07-24 18:53:00,5.22841,5.22945,5.22755,5.22945,14000000.0
2009-07-24 18:54:00,5.22927,5.22927,5.22802,5.22876,14000000.0
2009-07-24 18:55:00,5.22856,5.22934,5.22775,5.22934,10000000.0
2009-07-24 18:56:00,5.22917,5.23033,5.22794,5.23033,16000000.0
2009-07-24 18:57:00,5.22907,5.23039,5.22868,5.23002,17000000.0
2009-07-24 18:58:00,5.22977,5.22977,5.22824,5.22879,14000000.0
2009-07-24 18:59:00,5.22941,5.22941,5.228,5.22881,14000000.0
2009-07-24 19:00:00,5.22893,5.22942,5.2265,5.22942,15000000.0
2009-07-24 19:01:00,5.22885,5.22885,5.22639,5.22639,15000000.0
2009-07-24 19:02:00,5.22722,5.22793,5.22616,5.22746,14000000.0
2009-07-24 19:03:00,5.22731,5.22761,5.22624,5.227,14000000.0
2009-07-24 19:04:00,5.22705,5.22761,5.22647,5.22722,12000000.0
2009-07-24 19:05:00,5.22691,5.22902,5.22691,5.22887,15000000.0
2009-07-24 19:06:00,5.22825,5.22855,5.22612,5.22739,16000000.0
2009-07-24 19:07:00,5.22719,5.22793,5.22609,5.22609,20000000.0
2009-07-24 19:08:00,5.22753,5.22755,5.22656,5.22734,8000000.0
2009-07-24 19:09:00,5.22685,5.22806,5.22625,5.22764,17000000.0
2009-07-24 19:10:00,5.22762,5.22816,5.22663,5.22719,9000000.0
2009-07-24 19:11:00,5.22697,5.22697,5.22576,5.22587,16000000.0
2009-07-24 19:12:00,5.22726,5.22783,5.22592,5.2278,13000000.0
2009-07-24 19:13:00,5.22745,5.22792,5.22655,5.22761,10000000.0
2009-07-24 19:14:00,5.22793,5.22839,5.22661,5.22811,20000000.0
2009-07-24 19:15:00,5.22698,5.22786,5.22586,5.22586,12000000.0
2009-07-24 19:16:00,5.22773,5.22773,5.22598,5.22676,8000000.0
2009-07-24 19:17:00,5.2274,5.2274,5.22568,5.22691,18000000.0
2009-07-24 19:18:00,5.227,5.22729,5.22635,5.22729,11000000.0
2009-07-24 19:19:00,5.22585,5.22735,5.22553,5.22735,12000000.0
2009-07-24 19:20:00,5.2266,5.22748,5.22587,5.22681,14000000.0
2009-07-24 19:21:00,5.22737,5.22808,5.22583,5.22681,13000000.0
2009-07-24 19:22:00,5.22674,5.22792,5.22554,5.2278,12000000.0
2009-07-24 19:23:00,5.22765,5.22924,5.2275,5.2284,14000000.0
2009-07-24 19:24:00,5.22753,5.22825,5.22641,5.22649,19000000.0
2009-07-24 19:25:00,5.22719,5.22769,5.22625,5.2269,8000000.0
2009-07-24 19:26:00,5.22794,5.22805,5.22617,5.22617,7000000.0
2009-07-24 19:27:00,5.2263,5.2277,5.22593,5.22742,20000000.0
2009-07-24 19:28:00,5.22685,5.22708,5.22576,5.226,17000000.0
2009-07-24 19:29:00,5.22666,5.22699,5.22533,5.22603,10000000.0
2009-07-24 19:30:00,5.22624,5.22624,5.22416,5.22592,15000000.0
2009-07-24 19:31:00,5.22443,5.22494,5.22353,5.22473,11000000.0
2009-07-24 19:32:00,5.22381,5.22456,5.22305,5.22305,9000000.0
2009-07-24 19:33:00,5.22362,5.22508,5.22312,5.22385,14000000.0
2009-07-24 19:34:00,5.22281,5.2251,5.22281,5.2247,17000000.0
2009-07-24 19:35:00,5.22465,5.22475,5.22392,5.22473,8000000.0
2009-07-24 19:36:00,5.22512,5.22512,5.22326,5.22485,15000000.0
2009-07-24 19:37:00,5.22483,5.22483,5.22356,5.22456,8000000.0
2009-07-24 19:38:00,5.22335,5.22428,5.22039,5.22398,15000000.0
2009-07-24 19:39:00,5.22371,5.22476,5.22256,5.22349,17000000.0
2009-07-24 19:40:00,5.22328,5.22427,5.22291,5.22331,16000000.0
2009-07-24 19:41:00,5.22442,5.22444,5.22305,5.22369,11000000.0
2009-07-24 19:42:00,5.22485,5.22485,5.22289,5.22378,15000000.0
2009-07-24 19:43:00,5.22375,5.22443,5.22286,5.22341,14000000.0
2009-07-24 19:44:00,5.22371,5.22482,5.22362,5.22482,14000000.0
2009-07-24 19:45:00,5.22391,5.22513,5.22358,5.22501,15000000.0
2009-07-24 19:46:00,5.22452,5.22452,5.22247,5.22431,15000000.0
2009-07-24 19:47:00,5.22381,5.22486,5.22288,5.22447,16000000.0
2009-07-24 19:48:00,5.22366,5.22434,5.22267,5.22373,16000000.0
2009-07-24 19:49:00,5.22323,5.22399,5.22243,5.22243,8000000.0
2009-07-24 19:50:00,5.22387,5.22418,5.22306,5.2234,9000000.0
2009-07-24 19:51:00,5.22295,5.22427,5.22263,5.224,19000000.0
2009-07-24 19:52:00,5.22259,5.22382,5.22218,5.22334,11000000.0
2009-07-24 19:53:00,5.22431,5.22431,5.22272,5.22372,14000000.0
2009-07-24 19:54:00,5.22399,5.22467,5.22308,5.22459,18000000.0
2009-07-24 19:55:00,5.22421,5.22435,5.22315,5.2242,13000000.0
2009-07-24 19:56:00,5.22449,5.22467,5.22285,5.22339,10000000.0
2009-07-24 19:57:00,5.22354,5.22376,5.22301,5.22334,16000000.0
2009-07-24 19:58:00,5.2238,5.22443,5.22315,5.22443,15000000.0
2009-07-24 19:59:00,5.22356,5.22495,5.22305,5.22495,14000000.0
2009-07-24 20:00:00,5.22401,5.22438,5.22306,5.22342,11000000.0
2009-07-24 20:01:00,5.22398,5.22398,5.2217,5.22251,24000000.0
2009-07-24 20:02:00,5.22341,5.22341,5.22197,5.22312,11000000.0
2009-07-24 20:03:00,5.2236,5.22375,5.22204,5.22364,11000000.0
2009-07-24 20:04:00,5.22389,5.22416,5.22249,5.22283,10000000.0
2009-07-24 20:05:00,5.2241,5.22435,5.22258,5.22258,17000000.0
2009-07-24 20:06:00,5.22437,5.22437,5.22323,5.22436,10000000.0
2009-07-24 20:07:00,5.22435,5.22435,5.22237,5.2242,14000000.0
2009-07-24 20:08:00,5.22409,5.22451,5.22273,5.22339,13000000.0
2009-07-24 20:09:00,5.22387,5.22419,5.22314,5.22412,11000000.0
2009-07-24 20:10:00,5.22435,5.22462,5.22343,5.22427,11000000.0
2009-07-24 20:11:00,5.22454,5.22495,5.22326,5.22495,9000000.0
2009-07-24 20:12:00,5.22505,5.22523,5.22386,5.22523,16000000.0
2009-07-24 20:13:00,5.22365,5.22603,5.22365,5.22504,11000000.0
2009-07-24 20:14:00,5.22605,5.22605,5.22428,5.22585,19000000.0
2009-07-24 20:15:00,5.22473,5.22637,5.22473,5.22535,13000000.0
2009-07-24 20:16:00,5.22606,5.2268,5.22471,5.22471,15000000.0
2009-07-24 20:17:00,5.22698,5.22704,5.22587,5.22704,8000000.0
2009-07-24 20:18:00,5.22742,5.22767,5.2261,5.22754,14000000.0
2009-07-24 20:19:00,5.22736,5.22765,5.22578,5.22765,14000000.0
2009-07-24 20:20:00,5.22794,5.22794,5.22632,5.22632,12000000.0
2009-07-24 20:21:00,5.22759,5.22825,5.22678,5.22825,9000000.0
2009-07-24 20:22:00,5.22725,5.22827,5.22653,5.22713,17000000.0
2009-07-24 20:23:00,5.22821,5.22887,5.22746,5.22821,11000000.0
2009-07-24 20:24:00,5.22865,5.22901,5.22706,5.22901,16000000.0
2009-07-24 20:25:00,5.22914,5.22942,5.22831,5.2288,11000000.0
2009-07-24 20:26:00,5.22917,5.22927,5.22734,5.22842,8000000.0
2009-07-24 20:27:00,5.22897,5.22897,5.22727,5.22785,13000000.0
2009-07-24 20:28:00,5.22796,5.22798,5.22643,5.22798,15000000.0
2009-07-24 20:29:00,5.22812,5.22812,5.22646,5.22745,16000000.0
2009-07-24 20:30:00,5.22751,5.2283,5.22741,5.22828,8000000.0
2009-07-24 20:31:00,5.22718,5.22908,5.22709,5.22903,18000000.0
2009-07-24 20:32:00,5.22944,5.22951,5.22706,5.22706,7000000.0
2009-07-24 20:33:00,5.22842,5.22848,5.2269,5.22834,13000000.0
2009-07-24 20:34:00,5.22846,5.23005,5.22769,5.22907,13000000.0
2009-07-24 20:35:00,5.23057,5.23259,5.23014,5.23259,9000000.0
2009-07-24 20:36:00,5.23171,5.23171,5.22979,5.23023,17000000.0
2009-07-24 20:37:00,5.2307,5.23191,5.23043,5.23182,14000000.0
2009-07-24 20:38:00,5.23193,5.23242,5.23084,5.2316,16000000.0
2009-07-24 20:39:00,5.23096,5.23218,5.23072,5.23075,14000000.0
2009-07-24 20:40:00,5.23037,5.23263,5.23037,5.23253,17000000.0
2009-07-24 20:41:00,5.23226,5.23244,5.23066,5.23193,16000000.0
2009-07-24 20:42:00,5.23084,5.23179,5.23066,5.23179,22000000.0
2009-07-24 20:43:00,5.23149,5.23224,5.23113,5.23187,18000000.0
2009-07-24 20:44:00,5.23201,5.23245,5.23094,5.23222,16000000.0
2009-07-24 20:45:00,5.23188,5.23188,5.23052,5.23116,8000000.0
2009-07-24 20:46:00,5.23027,5.23134,5.22948,5.23124,19000000.0
2009-07-24 20:47:00,5.23113,5.23113,5.22934,5.22942,12000000.0
2009-07-24 20:48:00,5.23083,5.2312,5.22921,5.23089,9000000.0
2009-07-24 20:49:00,5.23029,5.23129,5.23,5.23129,19000000.0
2009-07-24 20:50:00,5.23195,5.23226,5.23063,5.23143,15000000.0
2009-07-24 20:51:00,5.23123,5.23173,5.23027,5.23027,9000000.0
2009-07-24 20:52:00,5.23224,5.23253,5.23042,5.23207,11000000.0
2009-07-24 20:53:00,5.23233,5.23293,5.23171,5.23274,15000000.0
2009-07-24 20:54:00,5.23256,5.23256,5.23087,5.23194,12000000.0
2009-07-24 20:55:00,5.23136,5.23305,5.23056,5.23189,18000000.0
2009-07-24 20:56:00,5.23232,5.23327,5.23174,5.23239,12000000.0
2009-07-24 20:57:00,5.23248,5.23293,5.23155,5.23175,13000000.0
2009-07-24 20:58:00,5.23156,5.23176,5.23058,5.23125,11000000.0
2009-07-24 20:59:00,5.23118,5.23118,5.22992,5.23092,11000000.0
2009-07-24 21:00:00,5.22996,5.23167,5.2297,5.23149,17000000.0
2009-07-24 21:01:00,5.23136,5.23184,5.23021,5.23184,10000000.0
2009-07-24 21:02:00,5.23194,5.23194,5.23054,5.23168,8000000.0
2009-07-24 21:03:00,5.23083,5.23143,5.22988,5.22988,19000000.0
2009-07-24 21:04:00,5.22968,5.23114,5.22894,5.22894,18000000.0
2009-07-24 21:05:00,5.2308,5.23107,5.22912,5.22934,14000000.0
2009-07-24 21:06:00,5.2306,5.23092,5.22921,5.22999,12000000.0
2009-07-24 21:07:00,5.23047,5.23047,5.22919,5.22955,10000000.0
2009-07-24 21:08:00,5.22927,5.23023,5.22835,5.23023,14000000.0
2009-07-24 21:09:00,5.22895,5.23098,5.22895,5.23092,16000000.0
2009-07-24 21:10:00,5.23042,5.23042,5.22902,5.22902,15000000.0
2009-07-24 21:11:00,5.23032,5.23105,5.22898,5.23037,13000000.0
2009-07-24 21:12:00,5.2302,5.23081,5.22956,5.23081,10000000.0
2009-07-24 21:13:00,5.23057,5.23089,5.22913,5.2305,14000000.0
2009-07-24 21:14:00,5.22996,5.23119,5.22981,5.23064,10000000.0
2009-07-24 21:15:00,5.23074,5.23166,5.22994,5.23166,15000000.0
2009-07-24 21:16:00,5.23168,5.23307,5.23093,5.23245,11000000.0
2009-07-24 21:17:00,5.23294,5.23309,5.23144,5.2328,13000000.0
2009-07-24 21:18:00,5.23228,5.23346,5.23201,5.23344,17000000.0
2009-07-24 21:19:00,5.2329,5.23375,5.23256,5.23373,12000000.0
2009-07-24 21:20:00,5.23372,5.23416,5.23256,5.23352,14000000.0
2009-07-24 21:21:00,5.23344,5.23344,5.23178,5.2329,11000000.0
2009-07-24 21:22:00,5.23353,5.23361,5.23226,5.23318,9000000.0
2009-07-24 21:23:00,5.23401,5.2341,5.23248,5.2327,7000000.0
2009-07-24 21:24:00,5.2326,5.23336,5.23196,5.23273,11000000.0
2009-07-24 21:25:00,5.23357,5.23357,5.23195,5.2324,7000000.0
2009-07-24 21:26:00,5.23299,5.23299,5.23088,5.23088,13000000.0
2009-07-24 21:27:00,5.23269,5.23269,5.23114,5.23213,11000000.0
2009-07-24 21:28:00,5.23168,5.23261,5.23075,5.23261,15000000.0
2009-07-24 21:29:00,5.23257,5.23257,5.23084,5.23192,12000000.0
2009-07-24 21:30:00,5.23212,5.23338,5.23149,5.23338,10000000.0
2009-07-24 21:31:00,5.23279,5.23367,5.23244,5.23367,10000000.0
2009-07-24 21:32:00,5.23362,5.23362,5.23192,5.23202,12000000.0
2009-07-24 21:33:00,5.23284,5.23353,5.23216,5.23351,19000000.0
2009-07-24 21:34:00,5.2328,5.2331,5.23175,5.23225,8000000.0
2009-07-24 21:35:00,5.23287,5.23287,5.2317,5.23226,20000000.0
2009-07-24 21:36:00,5.23302,5.23302,5.2308,5.23207,19000000.0
2009-07-24 21:37:00,5.23196,5.23196,5.23046,5.23101,19000000.0
2009-07-24 21:38:00,5.23148,5.23243,5.23073,5.23212,13000000.0
2009-07-24 21:39:00,5.23117,5.23209,5.23062,5.23146,17000000.0
2009-07-24 21:40:00,5.23159,5.23265,5.23109,5.23265,7000000.0
2009-07-24 21:41:00,5.23293,5.23293,5.23207,5.2325,11000000.0
2009-07-24 21:42:00,5.23246,5.23306,5.23184,5.23258,18000000.0
2009-07-24 21:43:00,5.23211,5.23265,5.23146,5.232,13000000.0
2009-07-24 21:44:00,5.23145,5.23268,5.23097,5.23101,16000000.0
2009-07-24 21:45:00,5.23127,5.23234,5.23057,5.23234,11000000.0
2009-07-24 21:46:00,5.2325,5.2325,5.23045,5.23045,13000000.0
2009-07-24 21:47:00,5.23266,5.23266,5.23057,5.23234,13000000.0
2009-07-24 21:48:00,5.23109,5.23251,5.23066,5.23175,17000000.0
2009-07-24 21:49:00,5.23143,5.23176,5.23054,5.23176,8000000.0
2009-07-24 21:50:00,5.23192,5.2322,5.23102,5.23132,11000000.0
2009-07-24 21:51:00,5.23243,5.23243,5.23053,5.23138,13000000.0
2009-07-24 21:52:00,5.23166,5.23213,5.23089,5.23212,13000000.0
2009-07-24 21:53:00,5.23175,5.23252,5.23054,5.23109,14000000.0
2009-07-24 21:54:00,5.23191,5.23217,5.23081,5.23105,11000000.0
2009-07-24 21:55:00,5.2311,5.23164,5.22982,5.23101,17000000.0
2009-07-24 21:56:00,5.2311,5.23123,5.22924,5.23094,12000000.0
2009-07-24 21:57:00,5.22972,5.23089,5.22894,5.23077,16000000.0
2009-07-24 21:58:00,5.23018,5.2304,5.22964,5.22975,9000000.0
2009-07-24 21:59:00,5.22928,5.23071,5.22891,5.23032,18000000.0
2009-07-24 22:00:00,5.23109,5.23129,5.22966,5.23053,13000000.0
2009-07-24 22:01:00,5.23072,5.23072,5.22926,5.23071,11000000.0
2009-07-24 22:02:00,5.23017,5.23089,5.22925,5.23077,17000000.0
2009-07-24 22:03:00,5.23043,5.23074,5.23028,5.23045,23000000.0
2009-07-24 22:04:00,5.23073,5.23095,5.22948,5.23044,15000000.0
2009-07-24 22:05:00,5.23072,5.23072,5.22963,5.23036,14000000.0
2009-07-24 22:06:00,5.23058,5.23182,5.22926,5.23136,15000000.0
2009-07-24 22:07:00,5.23117,5.23178,5.23046,5.23167,9000000.0
2009-07-24 22:08:00,5.23107,5.2315,5.23006,5.2315,18000000.0
2009-07-24 22:09:00,5.23083,5.23095,5.23025,5.23076,11000000.0
2009-07-24 22:10:00,5.23187,5.23187,5.23051,5.23143,7000000.0
2009-07-24 22:11:00,5.23157,5.23157,5.22997,5.23148,8000000.0
2009-07-24 22:12:00,5.23153,5.23182,5.22977,5.23143,16000000.0
2009-07-24 22:13:00,5.23161,5.23161,5.22976,5.23069,24000000.0
2009-07-24 22:14:00,5.23171,5.23171,5.23049,5.23139,9000000.0
2009-07-24 22:15:00,5.23095,5.23183,5.23004,5.23183,10000000.0
2009-07-24 22:16:00,5.23176,5.23247,5.23045,5.23207,13000000.0
2009-07-24 22:17:00,5.23097,5.23253,5.23043,5.23102,20000000.0
2009-07-24 22:18:00,5.23182,5.23205,5.23077,5.23205,11000000.0
2009-07-24 22:19:00,5.23136,5.23253,5.23065,5.23116,15000000.0
2009-07-24 22:20:00,5.23163,5.23223,5.23084,5.23116,16000000.0
2009-07-24 22:21:00,5.2325,5.2325,5.2307,5.23171,12000000.0
2009-07-24 22:22:00,5.23121,5.23201,5.23084,5.23176,14000000.0
2009-07-24 22:23:00,5.23175,5.23193,5.23051,5.23085,11000000.0
2009-07-24 22:24:00,5.23195,5.23195,5.23003,5.23103,16000000.0
2009-07-24 22:25:00,5.2313,5.23166,5.23002,5.23002,14000000.0
2009-07-24 22:26:00,5.23164,5.23185,5.23051,5.23128,10000000.0
2009-07-24 22:27:00,5.23168,5.23174,5.23028,5.23118,14000000.0
2009-07-24 22:28:00,5.23109,5.23165,5.22984,5.23165,12000000.0
2009-07-24 22:29:00,5.23111,5.23206,5.23072,5.23206,13000000.0
2009-07-24 22:30:00,5.23183,5.23183,5.23016,5.23136,8000000.0
2009-07-24 22:31:00,5.2317,5.23204,5.23106,5.2312,11000000.0
2009-07-24 22:32:00,5.23151,5.2322,5.23121,5.23217,20000000.0
2009-07-24 22:33:00,5.23239,5.23286,5.23142,5.23272,11000000.0
2009-07-24 22:34:00,5.23162,5.23284,5.2313,5.23264,10000000.0
2009-07-24 22:35:00,5.23208,5.23279,5.23119,5.23205,13000000.0
2009-07-24 22:36:00,5.23148,5.23221,5.23083,5.23188,9000000.0
2009-07-24 22:37:00,5.23092,5.23208,5.23051,5.23208,13000000.0
2009-07-24 22:38:00,5.23126,5.23248,5.23114,5.23248,9000000.0
2009-07-24 22:39:00,5.23135,5.23212,5.2311,5.23191,12000000.0
2009-07-24 22:40:00,5.23179,5.23264,5.23132,5.23253,9000000.0
2009-07-24 22:41:00,5.23176,5.23245,5.23072,5.2319,14000000.0
2009-07-24 22:42:00,5.23205,5.23238,5.23199,5.23232,13000000.0
2009-07-24 22:43:00,5.23152,5.23205,5.2306,5.23205,12000000.0
2009-07-24 22:44:00,5.23137,5.23237,5.23085,5.23199,15000000.0
2009-07-24 22:45:00,5.23212,5.23293,5.23148,5.23293,13000000.0
2009-07-24 22:46:00,5.23306,5.23401,5.23176,5.23313,14000000.0
2009-07-24 22:47:00,5.23399,5.2343,5.23301,5.23301,15000000.0
2009-07-24 22:48:00,5.2338,5.23408,5.2325,5.2325,13000000.0
2009-07-24 22:49:00,5.23357,5.23385,5.23263,5.23334,13000000.0
2009-07-24 22:50:00,5.2331,5.23374,5.23223,5.23331,15000000.0
2009-07-24 22:51:00,5.23258,5.2331,5.23258,5.2331,14000000.0
2009-07-24 22:52:00,5.23302,5.23302,5.23174,5.23267,9000000.0
2009-07-24 22:53:00,5.23232,5.23318,5.23168,5.2327,15000000.0
2009-07-24 22:54:00,5.23274,5.23336,5.23238,5.23264,17000000.0
2009-07-24 22:55:00,5.23224,5.2329,5.2311,5.2322,16000000.0
2009-07-24 22:56:00,5.23191,5.2332,5.23191,5.23268,13000000.0
2009-07-24 22:57:00,5.23324,5.23349,5.23167,5.23167,8000000.0
2009-07-24 22:58:00,5.23218,5.2323,5.2314,5.2318,8000000.0
2009-07-24 22:59:00,5.2325,5.23451,5.23191,5.23442,19000000.0
2009-07-27 02:00:00,5.23894,5.23905,5.23879,5.23879,11000000.0
2009-07-27 02:01:00,5.24021,5.24209,5.23981,5.24209,11000000.0
2009-07-27 02:02:00,5.24255,5.24255,5.2412,5.24131,13000000.0
2009-07-27 02:03:00,5.24136,5.24266,5.24116,5.24266,8000000.0
2009-07-27 02:04:00,5.24139,5.24267,5.24124,5.2425,18000000.0
2009-07-27 02:05:00,5.24192,5.24221,5.24117,5.24195,14000000.0
2009-07-27 02:06:00,5.24174,5.24371,5.24143,5.24242,18000000.0
2009-07-27 02:07:00,5.24443,5.24528,5.24312,5.24478,12000000.0
2009-07-27 02:08:00,5.24568,5.24568,5.24407,5.24454,12000000.0
2009-07-27 02:09:00,5.24456,5.24456,5.24259,5.24359,11000000.0
2009-07-27 02:10:00,5.243,5.24345,5.24249,5.24328,10000000.0
2009-07-27 02:11:00,5.24306,5.24448,5.24201,5.24448,16000000.0
2009-07-27 02:12:00,5.24494,5.24576,5.24342,5.24527,17000000.0
2009-07-27 02:13:00,5.2441,5.24507,5.24332,5.24389,9000000.0
2009-07-27 02:14:00,5.24397,5.24572,5.24392,5.24491,16000000.0
2009-07-27 02:15:00,5.2455,5.24639,5.24413,5.24639,15000000.0
2009-07-27 02:16:00,5.24533,5.24579,5.24431,5.24511,16000000.0
2009-07-27 02:17:00,5.24546,5.24639,5.24403,5.24625,14000000.0
2009-07-27 02:18:00,5.24599,5.24607,5.24436,5.24587,16000000.0
2009-07-27 02:19:00,5.24587,5.24587,5.24366,5.24404,11000000.0
2009-07-27 02:20:00,5.24251,5.24467,5.24251,5.24408,10000000.0
2009-07-27 02:21:00,5.2427,5.24451,5.2427,5.24451,18000000.0
2009-07-27 02:22:00,5.24338,5.24415,5.2419,5.24313,15000000.0
2009-07-27 02:23:00,5.243,5.243,5.24127,5.24127,16000000.0
2009-07-27 02:24:00,5.24193,5.24243,5.24081,5.24185,12000000.0
2009-07-27 02:25:00,5.24063,5.2422,5.24053,5.24125,18000000.0
2009-07-27 02:26:00,5.24182,5.24263,5.24089,5.24263,8000000.0
2009-07-27 02:27:00,5.24251,5.24321,5.24251,5.24321,12000000.0
2009-07-27 02:28:00,5.24215,5.24254,5.24122,5.24184,15000000.0
2009-07-27 02:29:00,5.24134,5.24201,5.2403,5.24053,15000000.0
2009-07-27 02:30:00,5.24177,5.24237,5.241,5.24123,19000000.0
2009-07-27 02:31:00,5.24149,5.24184,5.24032,5.24097,13000000.0
2009-07-27 02:32:00,5.24147,5.24148,5.23971,5.24118,17000000.0
2009-07-27 02:33:00,5.24083,5.24099,5.23975,5.24099,10000000.0
2009-07-27 02:34:00,5.24094,5.24094,5.23863,5.23863,11000000.0
2009-07-27 02:35:00,5.24003,5.24056,5.23921,5.24056,14000000.0
2009-07-27 02:36:00,5.23965,5.24002,5.23846,5.23846,13000000.0
2009-07-27 02:37:00,5.23812,5.23952,5.23812,5.23877,9000000.0
2009-07-27 02:38:00,5.23855,5.23855,5.23655,5.23775,12000000.0
2009-07-27 02:39:00,5.23682,5.23764,5.23652,5.23764,11000000.0
2009-07-27 02:40:00,5.23695,5.23825,5.23646,5.23757,19000000.0
2009-07-27 02:41:00,5.23718,5.23718,5.23528,5.23633,12000000.0
2009-07-27 02:42:00,5.23709,5.23726,5.23508,5.23572,11000000.0
2009-07-27 02:43:00,5.23697,5.23752,5.23568,5.23639,12000000.0
2009-07-27 02:44:00,5.23778,5.23778,5.23649,5.23678,9000000.0
2009-07-27 02:45:00,5.23768,5.23872,5.23629,5.23722,13000000.0
2009-07-27 02:46:00,5.23618,5.23762,5.23618,5.23718,11000000.0
2009-07-27 02:47:00,5.23671,5.23718,5.23638,5.23706,10000000.0
2009-07-27 02:48:00,5.23697,5.23737,5.23667,5.23725,11000000.0
2009-07-27 02:49:00,5.23692,5.23725,5.23562,5.2371,10000000.0
2009-07-27 02:50:00,5.23621,5.23694,5.23478,5.23559,17000000.0
2009-07-27 02:51:00,5.23583,5.23642,5.23461,5.23563,15000000.0
2009-07-27 02:52:00,5.23682,5.23749,5.23556,5.23698,13000000.0
2009-07-27 02:53:00,5.23622,5.23683,5.23527,5.23656,12000000.0
2009-07-27 02:54:00,5.23786,5.23878,5.23687,5.23869,13000000.0
2009-07-27 02:55:00,5.23812,5.23972,5.23773,5.23972,13000000.0
2009-07-27 02:56:00,5.23893,5.23955,5.23798,5.23955,13000000.0
2009-07-27 02:57:00,5.23933,5.24008,5.23857,5.23961,10000000.0
2009-07-27 02:58:00,5.23951,5.23951,5.23805,5.2391,15000000.0
2009-07-27 02:59:00,5.23913,5.23941,5.23763,5.23782,12000000.0
2009-07-27 03:00:00,5.23721,5.23768,5.23621,5.23767,17000000.0
2009-07-27 03:01:00,5.23697,5.23697,5.23555,5.23582,9000000.0
2009-07-27 03:02:00,5.2348,5.2349,5.23285,5.23464,15000000.0
2009-07-27 03:03:00,5.23378,5.23415,5.23243,5.2331,14000000.0
2009-07-27 03:04:00,5.23192,5.23359,5.23174,5.23269,11000000.0
2009-07-27 03:05:00,5.23272,5.2329,5.23123,5.23266,12000000.0
2009-07-27 03:06:00,5.23282,5.23353,5.23188,5.23191,12000000.0
2009-07-27 03:07:00,5.23308,5.23308,5.23094,5.2321,18000000.0
2009-07-27 03:08:00,5.23186,5.23202,5.23094,5.23158,9000000.0
2009-07-27 03:09:00,5.23134,5.23134,5.22956,5.2311,9000000.0
2009-07-27 03:10:00,5.22979,5.23174,5.22979,5.23145,11000000.0
2009-07-27 03:11:00,5.23138,5.23207,5.23066,5.23138,16000000.0
2009-07-27 03:12:00,5.232,5.232,5.23093,5.23093,8000000.0
2009-07-27 03:13:00,5.23113,5.2316,5.23059,5.23155,12000000.0
2009-07-27 03:14:00,5.23087,5.2313,5.22963,5.23064,16000000.0
2009-07-27 03:15:00,5.23017,5.23039,5.22817,5.22969,10000000.0
2009-07-27 03:16:00,5.22915,5.23018,5.22915,5.23006,16000000.0
2009-07-27 03:17:00,5.22987,5.23107,5.22928,5.22974,16000000.0
2009-07-27 03:18:00,5.23059,5.23059,5.22973,5.23014,9000000.0
2009-07-27 03:19:00,5.23015,5.23032,5.22933,5.23031,10000000.0
2009-07-27 03:20:00,5.22953,5.23057,5.22943,5.2298,20000000.0
2009-07-27 03:21:00,5.23042,5.23143,5.22919,5.23143,18000000.0
2009-07-27 03:22:00,5.23138,5.23138,5.23015,5.23089,15000000.0
2009-07-27 03:23:00,5.23084,5.23151,5.23037,5.23074,15000000.0
2009-07-27 03:24:00,5.23128,5.23137,5.22926,5.22935,12000000.0
2009-07-27 03:25:00,5.22969,5.23086,5.22944,5.22988,15000000.0
2009-07-27 03:26:00,5.22956,5.23043,5.22916,5.23019,19000000.0
2009-07-27 03:27:00,5.22946,5.2302,5.22929,5.22932,8000000.0
2009-07-27 03:28:00,5.23013,5.23107,5.22946,5.23099,13000000.0
2009-07-27 03:29:00,5.23002,5.23086,5.22979,5.23086,9000000.0
2009-07-27 03:30:00,5.23101,5.23133,5.2299,5.23024,17000000.0
2009-07-27 03:31:00,5.23113,5.23132,5.23035,5.23132,7000000.0
2009-07-27 03:32:00,5.231,5.23195,5.23043,5.23195,15000000.0
2009-07-27 03:33:00,5.23141,5.23205,5.22994,5.2302,14000000.0
2009-07-27 03:34:00,5.23103,5.23107,5.22993,5.23107,13000000.0
2009-07-27 03:35:00,5.23028,5.23097,5.22986,5.23031,9000000.0
2009-07-27 03:36:00,5.2312,5.23135,5.23024,5.23106,13000000.0
2009-07-27 03:37:00,5.23105,5.23105,5.22983,5.23079,13000000.0
2009-07-27 03:38:00,5.2302,5.23092,5.22828,5.22828,14000000.0
2009-07-27 03:39:00,5.2287,5.22899,5.22742,5.22846,11000000.0
2009-07-27 03:40:00,5.22797,5.22816,5.22689,5.22689,12000000.0
2009-07-27 03:41:00,5.22707,5.22878,5.22707,5.2286,19000000.0
2009-07-27 03:42:00,5.22693,5.2286,5.22693,5.22822,10000000.0
2009-07-27 03:43:00,5.22688,5.2279,5.22649,5.22691,12000000.0
2009-07-27 03:44:00,5.22872,5.22958,5.22801,5.22877,12000000.0
2009-07-27 03:45:00,5.22882,5.2294,5.22778,5.2281,14000000.0
2009-07-27 03:46:00,5.22889,5.22944,5.22807,5.22884,13000000.0
2009-07-27 03:47:00,5.22937,5.2296,5.22895,5.22955,9000000.0
2009-07-27 03:48:00,5.22918,5.22953,5.22866,5.22924,8000000.0
2009-07-27 03:49:00,5.22872,5.22945,5.22747,5.2294,19000000.0
2009-07-27 03:50:00,5.22869,5.22951,5.22816,5.22948,12000000.0
2009-07-27 03:51:00,5.2294,5.22968,5.22853,5.22914,15000000.0
2009-07-27 03:52:00,5.22905,5.22919,5.22828,5.22909,11000000.0
2009-07-27 03:53:00,5.22934,5.22973,5.22843,5.2294,12000000.0
2009-07-27 03:54:00,5.22992,5.23036,5.22855,5.23036,12000000.0
2009-07-27 03:55:00,5.2303,5.23052,5.22898,5.23052,12000000.0
2009-07-27 03:56:00,5.22996,5.23021,5.22845,5.22931,14000000.0
2009-07-27 03:57:00,5.22958,5.2302,5.22903,5.23016,15000000.0
2009-07-27 03:58:00,5.23032,5.23032,5.22876,5.22964,12000000.0
2009-07-27 03:59:00,5.22952,5.22991,5.22864,5.22984,17000000.0
2009-07-27 04:00:00,5.2304,5.23059,5.22845,5.23059,14000000.0
2009-07-27 04:01:00,5.22959,5.23079,5.22917,5.23041,13000000.0
2009-07-27 04:02:00,5.23052,5.2309,5.22914,5.23027,16000000.0
2009-07-27 04:03:00,5.23069,5.23172,5.22983,5.23099,14000000.0
2009-07-27 04:04:00,5.23073,5.23319,5.23069,5.23319,19000000.0
2009-07-27 04:05:00,5.2329,5.23338,5.23186,5.23186,12000000.0
2009-07-27 04:06:00,5.23296,5.23397,5.23248,5.23397,18000000.0
2009-07-27 04:07:00,5.23448,5.2345,5.23291,5.23395,16000000.0
2009-07-27 04:08:00,5.23394,5.23406,5.23227,5.2334,8000000.0
2009-07-27 04:09:00,5.23361,5.23366,5.23233,5.23301,13000000.0
2009-07-27 04:10:00,5.2329,5.23417,5.23245,5.2329,14000000.0
2009-07-27 04:11:00,5.23337,5.23337,5.23229,5.23282,18000000.0
2009-07-27 04:12:00,5.23241,5.23338,5.23215,5.2333,10000000.0
2009-07-27 04:13:00,5.23276,5.23325,5.23187,5.23325,14000000.0
2009-07-27 04:14:00,5.23292,5.23379,5.23211,5.23377,20000000.0
2009-07-27 04:15:00,5.23254,5.23331,5.23145,5.23175,14000000.0
2009-07-27 04:16:00,5.23198,5.23198,5.22985,5.22985,15000000.0
2009-07-27 04:17:00,5.2304,5.23152,5.2302,5.2302,22000000.0
2009-07-27 04:18:00,5.23172,5.23306,5.2304,5.23306,17000000.0
2009-07-27 04:19:00,5.23297,5.23303,5.23162,5.23303,12000000.0
2009-07-27 04:20:00,5.2334,5.23344,5.23207,5.23295,17000000.0
2009-07-27 04:21:00,5.23341,5.23398,5.23246,5.23261,13000000.0
2009-07-27 04:22:00,5.23313,5.23358,5.23257,5.23315,14000000.0
2009-07-27 04:23:00,5.23357,5.23363,5.23218,5.23218,9000000.0
2009-07-27 04:24:00,5.23345,5.23376,5.2325,5.23376,9000000.0
2009-07-27 04:25:00,5.23337,5.23368,5.23227,5.23277,13000000.0
2009-07-27 04:26:00,5.23343,5.2346,5.23294,5.23453,12000000.0
2009-07-27 04:27:00,5.23369,5.2338,5.23255,5.23308,16000000.0
2009-07-27 04:28:00,5.23365,5.23404,5.23218,5.23404,11000000.0
2009-07-27 04:29:00,5.23387,5.23387,5.23221,5.23332,20000000.0
2009-07-27 04:30:00,5.23209,5.23296,5.23107,5.23209,16000000.0
2009-07-27 04:31:00,5.23242,5.23279,5.23114,5.2325,12000000.0
2009-07-27 04:32:00,5.23239,5.23239,5.23086,5.2318,11000000.0
2009-07-27 04:33:00,5.23105,5.23152,5.23018,5.23152,14000000.0
2009-07-27 04:34:00,5.23152,5.23224,5.23086,5.2313,11000000.0
2009-07-27 04:35:00,5.2315,5.23193,5.23052,5.23112,14000000.0
2009-07-27 04:36:00,5.23098,5.23124,5.22976,5.23118,11000000.0
2009-07-27 04:37:00,5.23013,5.23128,5.23009,5.23092,15000000.0
2009-07-27 04:38:00,5.23003,5.23085,5.22979,5.23041,7000000.0
2009-07-27 04:39:00,5.23102,5.23129,5.22953,5.23129,19000000.0
2009-07-27 04:40:00,5.2316,5.23197,5.23047,5.23154,14000000.0
2009-07-27 04:41:00,5.23168,5.23198,5.23041,5.23146,12000000.0
2009-07-27 04:42:00,5.2312,5.23172,5.23057,5.2314,11000000.0
2009-07-27 04:43:00,5.23115,5.2312,5.23015,5.2312,15000000.0
2009-07-27 04:44:00,5.23041,5.23124,5.23015,5.23117,13000000.0
2009-07-27 04:45:00,5.23087,5.23171,5.2297,5.23115,19000000.0
2009-07-27 04:46:00,5.23089,5.23107,5.23,5.23072,14000000.0
2009-07-27 04:47:00,5.23159,5.2318,5.22999,5.23086,7000000.0
2009-07-27 04:48:00,5.23086,5.23127,5.22989,5.23122,14000000.0
2009-07-27 04:49:00,5.23122,5.2316,5.23103,5.23155,12000000.0
2009-07-27 04:50:00,5.23102,5.23118,5.22996,5.23094,9000000.0
2009-07-27 04:51:00,5.23099,5.23118,5.22969,5.23118,16000000.0
2009-07-27 04:52:00,5.23176,5.23195,5.23134,5.23195,14000000.0
2009-07-27 04:53:00,5.23096,5.23162,5.23046,5.23162,12000000.0
2009-07-27 04:54:00,5.23106,5.23155,5.23057,5.23152,9000000.0
2009-07-27 04:55:00,5.23155,5.2318,5.23008,5.2318,19000000.0
2009-07-27 04:56:00,5.23059,5.23134,5.2297,5.23041,17000000.0
2009-07-27 04:57:00,5.23054,5.23106,5.22986,5.23063,15000000.0
2009-07-27 04:58:00,5.23055,5.23055,5.22875,5.22875,7000000.0
2009-07-27 04:59:00,5.22855,5.22972,5.22848,5.22972,10000000.0
2009-07-27 05:00:00,5.22902,5.22944,5.22767,5.22889,19000000.0
2009-07-27 05:01:00,5.22862,5.2288,5.22753,5.2288,8000000.0
2009-07-27 05:02:00,5.22744,5.22902,5.22744,5.22886,8000000.0
2009-07-27 05:03:00,5.22839,5.22876,5.22733,5.22765,13000000.0
2009-07-27 05:04:00,5.22715,5.22871,5.22715,5.22869,16000000.0
2009-07-27 05:05:00,5.2275,5.22906,5.22722,5.22906,17000000.0
2009-07-27 05:06:00,5.22826,5.22862,5.22709,5.22817,15000000.0
2009-07-27 05:07:00,5.22797,5.22839,5.22715,5.22839,9000000.0
2009-07-27 05:08:00,5.22834,5.22896,5.22756,5.22896,14000000.0
2009-07-27 05:09:00,5.22861,5.22871,5.22717,5.22739,15000000.0
2009-07-27 05:10:00,5.22892,5.2297,5.22787,5.22916,13000000.0
2009-07-27 05:11:00,5.22903,5.22945,5.22774,5.22876,13000000.0
2009-07-27 05:12:00,5.2293,5.2293,5.22752,5.22869,15000000.0
2009-07-27 05:13:00,5.22869,5.22882,5.22766,5.22882,14000000.0
2009-07-27 05:14:00,5.22892,5.22892,5.22763,5.2289,13000000.0
2009-07-27 05:15:00,5.22842,5.22909,5.22741,5.22909,15000000.0
2009-07-27 05:16:00,5.2288,5.2288,5.22734,5.22861,12000000.0
2009-07-27 05:17:00,5.22766,5.22924,5.22738,5.22885,13000000.0
2009-07-27 05:18:00,5.22829,5.22909,5.22711,5.22771,14000000.0
2009-07-27 05:19:00,5.22766,5.22877,5.22754,5.22877,9000000.0
2009-07-27 05:20:00,5.22844,5.22909,5.22687,5.22687,12000000.0
2009-07-27 05:21:00,5.22761,5.22778,5.22678,5.22742,9000000.0
2009-07-27 05:22:00,5.22762,5.22762,5.22613,5.22628,13000000.0
2009-07-27 05:23:00,5.22781,5.22791,5.22564,5.22564,9000000.0
2009-07-27 05:24:00,5.22704,5.22739,5.22535,5.22739,13000000.0
2009-07-27 05:25:00,5.22645,5.22645,5.22525,5.22525,10000000.0
2009-07-27 05:26:00,5.22628,5.22732,5.22603,5.22732,11000000.0
2009-07-27 05:27:00,5.22795,5.22795,5.22643,5.2268,20000000.0
2009-07-27 05:28:00,5.22773,5.22773,5.22592,5.22687,11000000.0
2009-07-27 05:29:00,5.2274,5.22743,5.22583,5.22708,8000000.0
2009-07-27 05:30:00,5.22631,5.22771,5.22631,5.22771,13000000.0
2009-07-27 05:31:00,5.22635,5.22755,5.22582,5.22755,12000000.0
2009-07-27 05:32:00,5.22678,5.22746,5.22598,5.22746,14000000.0
2009-07-27 05:33:00,5.22712,5.22712,5.22612,5.22691,10000000.0
2009-07-27 05:34:00,5.22722,5.2276,5.22718,5.22754,14000000.0
2009-07-27 05:35:00,5.227,5.2276,5.22577,5.2276,16000000.0
2009-07-27 05:36:00,5.22724,5.22736,5.22602,5.2265,11000000.0
2009-07-27 05:37:00,5.22694,5.22758,5.22571,5.22705,14000000.0
2009-07-27 05:38:00,5.22681,5.22681,5.22551,5.22556,12000000.0
2009-07-27 05:39:00,5.22547,5.22713,5.22514,5.22713,16000000.0
2009-07-27 05:40:00,5.22611,5.2266,5.22478,5.22565,15000000.0
2009-07-27 05:41:00,5.22346,5.22499,5.22322,5.22368,11000000.0
2009-07-27 05:42:00,5.22349,5.22556,5.22349,5.22384,20000000.0
2009-07-27 05:43:00,5.22411,5.22419,5.22264,5.22331,13000000.0
2009-07-27 05:44:00,5.22357,5.22498,5.22329,5.22463,10000000.0
2009-07-27 05:45:00,5.22583,5.22583,5.22352,5.22478,9000000.0
2009-07-27 05:46:00,5.22464,5.22582,5.22402,5.22433,24000000.0
2009-07-27 05:47:00,5.22524,5.22569,5.22389,5.2241,16000000.0
2009-07-27 05:48:00,5.22538,5.22544,5.22393,5.22544,8000000.0
2009-07-27 05:49:00,5.22583,5.22601,5.22465,5.22573,7000000.0
2009-07-27 05:50:00,5.22615,5.22667,5.22546,5.22667,11000000.0
2009-07-27 05:51:00,5.22703,5.22703,5.22505,5.22633,18000000.0
2009-07-27 05:52:00,5.22578,5.22658,5.22542,5.22631,9000000.0
2009-07-27 05:53:00,5.2261,5.22633,5.22444,5.2255,15000000.0
2009-07-27 05:54:00,5.22562,5.22603,5.22438,5.22603,14000000.0
2009-07-27 05:55:00,5.2261,5.2266,5.22511,5.22644,15000000.0
2009-07-27 05:56:00,5.22479,5.22557,5.22361,5.22459,23000000.0
2009-07-27 05:57:00,5.22317,5.22494,5.22317,5.22408,17000000.0
2009-07-27 05:58:00,5.22434,5.22485,5.22362,5.22466,11000000.0
2009-07-27 05:59:00,5.22447,5.22476,5.22338,5.22456,13000000.0
2009-07-27 06:00:00,5.22437,5.22489,5.22375,5.22474,18000000.0
2009-07-27 06:01:00,5.22351,5.22459,5.22233,5.22393,9000000.0
2009-07-27 06:02:00,5.22271,5.22422,5.22228,5.22279,16000000.0
2009-07-27 06:03:00,5.22272,5.22524,5.22272,5.22524,12000000.0
2009-07-27 06:04:00,5.22375,5.22529,5.22351,5.22445,17000000.0
2009-07-27 06:05:00,5.22409,5.22596,5.22409,5.22596,11000000.0
2009-07-27 06:06:00,5.22659,5.22695,5.22527,5.22695,14000000.0
2009-07-27 06:07:00,5.22634,5.22674,5.22427,5.22427,13000000.0
2009-07-27 06:08:00,5.22455,5.22568,5.22392,5.22497,13000000.0
2009-07-27 06:09:00,5.22461,5.22637,5.22446,5.22637,11000000.0
2009-07-27 06:10:00,5.22566,5.22581,5.22442,5.22504,8000000.0
2009-07-27 06:11:00,5.22585,5.22665,5.2253,5.22568,17000000.0
2009-07-27 06:12:00,5.22686,5.2275,5.2258,5.22693,13000000.0
2009-07-27 06:13:00,5.22657,5.2276,5.22531,5.22705,13000000.0
2009-07-27 06:14:00,5.22657,5.22664,5.22544,5.22609,11000000.0
2009-07-27 06:15:00,5.22726,5.22805,5.22606,5.2267,16000000.0
2009-07-27 06:16:00,5.22775,5.22814,5.22678,5.22682,13000000.0
2009-07-27 06:17:00,5.22719,5.228,5.22694,5.22756,18000000.0
2009-07-27 06:18:00,5.22653,5.22763,5.22593,5.22673,11000000.0
2009-07-27 06:19:00,5.22584,5.22667,5.22551,5.22561,7000000.0
2009-07-27 06:20:00,5.22566,5.22676,5.22547,5.22642,17000000.0
2009-07-27 06:21:00,5.22581,5.22581,5.22368,5.22554,13000000.0
2009-07-27 06:22:00,5.22575,5.22618,5.22482,5.22618,19000000.0
2009-07-27 06:23:00,5.2255,5.2272,5.2255,5.2272,19000000.0
2009-07-27 06:24:00,5.2268,5.22721,5.2254,5.22704,20000000.0
2009-07-27 06:25:00,5.22683,5.2278,5.22649,5.2278,8000000.0
2009-07-27 06:26:00,5.22782,5.22782,5.22517,5.22583,19000000.0
2009-07-27 06:27:00,5.22724,5.22738,5.22556,5.22738,12000000.0
2009-07-27 06:28:00,5.22715,5.22829,5.22649,5.22734,10000000.0
2009-07-27 06:29:00,5.22696,5.22725,5.22599,5.22663,10000000.0
2009-07-27 06:30:00,5.22631,5.22794,5.2259,5.22677,12000000.0
2009-07-27 06:31:00,5.22741,5.22775,5.22589,5.22711,15000000.0
2009-07-27 06:32:00,5.22762,5.22783,5.2261,5.22763,11000000.0
2009-07-27 06:33:00,5.22706,5.22713,5.2247,5.22471,13000000.0
2009-07-27 06:34:00,5.22717,5.22717,5.22467,5.22467,7000000.0
2009-07-27 06:35:00,5.22546,5.22678,5.22542,5.22656,11000000.0
2009-07-27 06:36:00,5.22692,5.227,5.22572,5.2263,7000000.0
2009-07-27 06:37:00,5.22721,5.22766,5.22585,5.22766,9000000.0
2009-07-27 06:38:00,5.22695,5.22734,5.2258,5.2258,11000000.0
2009-07-27 06:39:00,5.22565,5.22717,5.22511,5.22626,14000000.0
2009-07-27 06:40:00,5.22545,5.22756,5.22536,5.22751,12000000.0
2009-07-27 06:41:00,5.22694,5.22694,5.22516,5.22566,17000000.0
2009-07-27 06:42:00,5.22531,5.22727,5.22531,5.22716,13000000.0
2009-07-27 06:43:00,5.22755,5.22755,5.22556,5.22704,11000000.0
2009-07-27 06:44:00,5.22753,5.22753,5.22565,5.22565,15000000.0
2009-07-27 06:45:00,5.227,5.22759,5.2261,5.22759,10000000.0
2009-07-27 06:46:00,5.22758,5.2279,5.22599,5.22677,14000000.0
2009-07-27 06:47:00,5.22671,5.22682,5.22572,5.22585,10000000.0
2009-07-27 06:48:00,5.22635,5.22763,5.22563,5.22735,13000000.0
2009-07-27 06:49:00,5.22534,5.22745,5.22534,5.22745,15000000.0
2009-07-27 06:50:00,5.2272,5.22767,5.22619,5.22762,16000000.0
2009-07-27 06:51:00,5.22581,5.22737,5.22557,5.22629,14000000.0
2009-07-27 06:52:00,5.22734,5.22778,5.22645,5.22774,10000000.0
2009-07-27 06:53:00,5.22778,5.22813,5.22543,5.22711,12000000.0
2009-07-27 06:54:00,5.22638,5.22699,5.22465,5.2266,14000000.0
2009-07-27 06:55:00,5.22591,5.226,5.22458,5.22514,18000000.0
2009-07-27 06:56:00,5.22493,5.2258,5.22428,5.22428,19000000.0
2009-07-27 06:57:00,5.22589,5.22589,5.22339,5.22459,8000000.0
2009-07-27 06:58:00,5.224,5.22494,5.22339,5.22454,10000000.0
2009-07-27 06:59:00,5.22384,5.22449,5.22251,5.22314,17000000.0
2009-07-27 07:00:00,5.22284,5.22353,5.22239,5.22353,11000000.0
2009-07-27 07:01:00,5.22434,5.22518,5.22281,5.22281,11000000.0
2009-07-27 07:02:00,5.22362,5.22373,5.22221,5.22353,13000000.0
2009-07-27 07:03:00,5.22268,5.22392,5.22242,5.2235,12000000.0
2009-07-27 07:04:00,5.22284,5.22396,5.22166,5.22356,18000000.0
2009-07-27 07:05:00,5.2235,5.22374,5.22263,5.22374,12000000.0
2009-07-27 07:06:00,5.22348,5.22348,5.22122,5.22284,15000000.0
2009-07-27 07:07:00,5.22298,5.22298,5.22199,5.22247,11000000.0
2009-07-27 07:08:00,5.22188,5.22302,5.2209,5.22302,9000000.0
2009-07-27 07:09:00,5.22185,5.22283,5.22096,5.22138,15000000.0
2009-07-27 07:10:00,5.22251,5.2227,5.22089,5.2227,19000000.0
2009-07-27 07:11:00,5.22234,5.22279,5.22189,5.22279,9000000.0
2009-07-27 07:12:00,5.22297,5.22325,5.2214,5.22189,12000000.0
2009-07-27 07:13:00,5.22313,5.22326,5.22159,5.22229,19000000.0
2009-07-27 07:14:00,5.2226,5.22296,5.22166,5.2228,8000000.0
2009-07-27 07:15:00,5.22158,5.22321,5.22158,5.22223,16000000.0
2009-07-27 07:16:00,5.22336,5.22455,5.22227,5.22413,18000000.0
2009-07-27 07:17:00,5.22235,5.22447,5.22235,5.22278,22000000.0
2009-07-27 07:18:00,5.22404,5.22446,5.22285,5.22391,16000000.0
2009-07-27 07:19:00,5.22344,5.22517,5.22344,5.22438,17000000.0
2009-07-27 07:20:00,5.22401,5.22482,5.22365,5.22482,14000000.0
2009-07-27 07:21:00,5.22472,5.22553,5.22407,5.22553,16000000.0
2009-07-27 07:22:00,5.22518,5.22523,5.22364,5.2242,14000000.0
2009-07-27 07:23:00,5.22535,5.22535,5.22244,5.22355,17000000.0
2009-07-27 07:24:00,5.22387,5.224,5.22278,5.224,9000000.0
2009-07-27 07:25:00,5.22384,5.22412,5.22226,5.22365,13000000.0
2009-07-27 07:26:00,5.22296,5.22417,5.22254,5.22385,13000000.0
2009-07-27 07:27:00,5.22392,5.22392,5.22245,5.22351,7000000.0
2009-07-27 07:28:00,5.2234,5.2244,5.22274,5.2244,18000000.0
2009-07-27 07:29:00,5.22401,5.22407,5.22293,5.22407,8000000.0
2009-07-27 07:30:00,5.22327,5.22401,5.22264,5.2237,16000000.0
2009-07-27 07:31:00,5.22385,5.22533,5.22325,5.22431,15000000.0
2009-07-27 07:32:00,5.22353,5.22479,5.22282,5.22407,13000000.0
2009-07-27 07:33:00,5.22455,5.22575,5.22415,5.22504,8000000.0
2009-07-27 07:34:00,5.22612,5.22651,5.2254,5.22651,11000000.0
2009-07-27 07:35:00,5.22606,5.22627,5.22447,5.22584,16000000.0
2009-07-27 07:36:00,5.22475,5.22539,5.22298,5.2232,11000000.0
2009-07-27 07:37:00,5.2217,5.2223,5.22047,5.22089,17000000.0
2009-07-27 07:38:00,5.22106,5.22106,5.2198,5.22048,9000000.0
2009-07-27 07:39:00,5.22021,5.22136,5.21948,5.22045,12000000.0
2009-07-27 07:40:00,5.221,5.22184,5.21969,5.22184,14000000.0
2009-07-27 07:41:00,5.22096,5.22158,5.22049,5.22126,14000000.0
2009-07-27 07:42:00,5.22167,5.22228,5.221,5.22115,8000000.0
2009-07-27 07:43:00,5.22192,5.2227,5.22073,5.22232,15000000.0
2009-07-27 07:44:00,5.22227,5.22233,5.22071,5.22223,13000000.0
2009-07-27 07:45:00,5.22204,5.22215,5.22082,5.2217,19000000.0
2009-07-27 07:46:00,5.22259,5.22289,5.22176,5.22271,11000000.0
2009-07-27 07:47:00,5.22276,5.22399,5.22181,5.22399,16000000.0
2009-07-27 07:48:00,5.22357,5.22357,5.22203,5.22279,9000000.0
2009-07-27 07:49:00,5.22172,5.22232,5.22092,5.22129,11000000.0
2009-07-27 07:50:00,5.22128,5.22198,5.22018,5.22174,11000000.0
2009-07-27 07:51:00,5.22045,5.22126,5.2194,5.22126,13000000.0
2009-07-27 07:52:00,5.22111,5.22223,5.22026,5.22077,14000000.0
2009-07-27 07:53:00,5.2212,5.22211,5.22087,5.22117,10000000.0
2009-07-27 07:54:00,5.22147,5.22284,5.22147,5.22278,17000000.0
2009-07-27 07:55:00,5.22127,5.22266,5.22105,5.22244,10000000.0
2009-07-27 07:56:00,5.22188,5.22196,5.22107,5.22131,11000000.0
2009-07-27 07:57:00,5.22176,5.22193,5.21973,5.21973,11000000.0
2009-07-27 07:58:00,5.22013,5.22121,5.21943,5.22024,24000000.0
2009-07-27 07:59:00,5.21983,5.22127,5.21936,5.22083,11000000.0
2009-07-27 08:00:00,5.22061,5.22093,5.21914,5.22028,14000000.0
2009-07-27 08:01:00,5.22153,5.22153,5.21962,5.22117,15000000.0
2009-07-27 08:02:00,5.21983,5.22054,5.21862,5.21977,16000000.0
2009-07-27 08:03:00,5.22002,5.22077,5.2175,5.21844,10000000.0
2009-07-27 08:04:00,5.21972,5.22004,5.21776,5.21893,13000000.0
2009-07-27 08:05:00,5.22027,5.22027,5.21804,5.21894,18000000.0
2009-07-27 08:06:00,5.21911,5.21911,5.21676,5.21676,14000000.0
2009-07-27 08:07:00,5.21841,5.21846,5.21664,5.21801,11000000.0
2009-07-27 08:08:00,5.21831,5.22028,5.21799,5.21999,19000000.0
2009-07-27 08:09:00,5.22051,5.22064,5.21932,5.22039,9000000.0
2009-07-27 08:10:00,5.21979,5.22067,5.21884,5.22067,8000000.0
2009-07-27 08:11:00,5.2204,5.22079,5.21911,5.21954,16000000.0
2009-07-27 08:12:00,5.22033,5.22033,5.21872,5.21875,16000000.0
2009-07-27 08:13:00,5.2197,5.22069,5.21849,5.21996,15000000.0
2009-07-27 08:14:00,5.22054,5.22178,5.21969,5.22035,15000000.0
2009-07-27 08:15:00,5.22046,5.22047,5.21897,5.22004,14000000.0
2009-07-27 08:16:00,5.22055,5.22122,5.21941,5.22076,14000000.0
2009-07-27 08:17:00,5.22137,5.22154,5.21928,5.22123,15000000.0
2009-07-27 08:18:00,5.2207,5.22099,5.2199,5.22054,11000000.0
2009-07-27 08:19:00,5.22097,5.22122,5.21943,5.22114,16000000.0
2009-07-27 08:20:00,5.22091,5.22091,5.21926,5.21996,17000000.0
2009-07-27 08:21:00,5.21967,5.22011,5.21859,5.22011,15000000.0
2009-07-27 08:22:00,5.21863,5.21958,5.21826,5.21871,8000000.0
2009-07-27 08:23:00,5.21891,5.21902,5.21738,5.21854,15000000.0
2009-07-27 08:24:00,5.21901,5.21917,5.21758,5.21891,8000000.0
2009-07-27 08:25:00,5.21836,5.21891,5.21635,5.21681,17000000.0
2009-07-27 08:26:00,5.2175,5.21892,5.2166,5.21885,14000000.0
2009-07-27 08:27:00,5.21858,5.21894,5.21758,5.21893,9000000.0
2009-07-27 08:28:00,5.21949,5.22036,5.21871,5.22036,11000000.0
2009-07-27 08:29:00,5.22034,5.22034,5.21802,5.21842,15000000.0
2009-07-27 08:30:00,5.21657,5.21787,5.21557,5.21592,10000000.0
2009-07-27 08:31:00,5.2162,5.21736,5.21457,5.21622,17000000.0
2009-07-27 08:32:00,5.21621,5.21676,5.21481,5.21649,20000000.0
2009-07-27 08:33:00,5.21624,5.21657,5.21551,5.21616,7000000.0
2009-07-27 08:34:00,5.21466,5.21519,5.21429,5.2151,8000000.0
2009-07-27 08:35:00,5.21484,5.21673,5.21441,5.21583,19000000.0
2009-07-27 08:36:00,5.21657,5.21743,5.21618,5.21693,14000000.0
2009-07-27 08:37:00,5.21719,5.21756,5.21577,5.21749,12000000.0
2009-07-27 08:38:00,5.21715,5.21715,5.21473,5.21535,13000000.0
2009-07-27 08:39:00,5.2146,5.21529,5.21306,5.21383,14000000.0
2009-07-27 08:40:00,5.21426,5.21444,5.21299,5.21405,12000000.0
2009-07-27 08:41:00,5.21406,5.21492,5.21301,5.21301,11000000.0
2009-07-27 08:42:00,5.21392,5.21392,5.21154,5.21338,18000000.0
2009-07-27 08:43:00,5.21302,5.21404,5.21276,5.21309,8000000.0
2009-07-27 08:44:00,5.21411,5.21429,5.21248,5.21381,12000000.0
2009-07-27 08:45:00,5.21315,5.2145,5.21236,5.2145,20000000.0
2009-07-27 08:46:00,5.21412,5.21438,5.21307,5.21307,10000000.0
2009-07-27 08:47:00,5.21404,5.21404,5.21154,5.21154,13000000.0
2009-07-27 08:48:00,5.21202,5.21328,5.2118,5.21322,16000000.0
2009-07-27 08:49:00,5.21157,5.21375,5.21157,5.21371,9000000.0
2009-07-27 08:50:00,5.21308,5.21399,5.21237,5.21399,17000000.0
2009-07-27 08:51:00,5.21441,5.21704,5.21386,5.21704,8000000.0
2009-07-27 08:52:00,5.2171,5.2181,5.21553,5.21553,20000000.0
2009-07-27 08:53:00,5.21642,5.21739,5.21496,5.21739,16000000.0
2009-07-27 08:54:00,5.21686,5.2171,5.21537,5.2171,15000000.0
2009-07-27 08:55:00,5.21518,5.21666,5.21466,5.21522,12000000.0
2009-07-27 08:56:00,5.21512,5.21512,5.21321,5.21424,14000000.0
2009-07-27 08:57:00,5.21404,5.21431,5.21248,5.21281,14000000.0
2009-07-27 08:58:00,5.21395,5.21472,5.21295,5.21472,15000000.0
2009-07-27 08:59:00,5.21435,5.21471,5.21264,5.21471,15000000.0
2009-07-27 09:00:00,5.21483,5.21605,5.21283,5.2147,14000000.0
2009-07-27 09:01:00,5.2155,5.21592,5.21368,5.21592,14000000.0
2009-07-27 09:02:00,5.21595,5.21673,5.21411,5.21499,17000000.0
2009-07-27 09:03:00,5.21575,5.21575,5.21361,5.21437,16000000.0
2009-07-27 09:04:00,5.21526,5.2158,5.21486,5.21513,10000000.0
2009-07-27 09:05:00,5.21413,5.21792,5.21413,5.21669,14000000.0
2009-07-27 09:06:00,5.21798,5.21982,5.21697,5.21756,14000000.0
2009-07-27 09:07:00,5.21981,5.22147,5.21916,5.22147,9000000.0
2009-07-27 09:08:00,5.22069,5.22087,5.21927,5.22007,17000000.0
2009-07-27 09:09:00,5.21925,5.22042,5.21918,5.21977,9000000.0
2009-07-27 09:10:00,5.22084,5.22101,5.21803,5.22028,12000000.0
2009-07-27 09:11:00,5.22025,5.22032,5.21817,5.22032,15000000.0
2009-07-27 09:12:00,5.22006,5.22034,5.21846,5.21933,14000000.0
2009-07-27 09:13:00,5.22111,5.22125,5.2192,5.22045,12000000.0
2009-07-27 09:14:00,5.22146,5.22146,5.21919,5.21919,13000000.0
2009-07-27 09:15:00,5.21841,5.21898,5.21639,5.21778,13000000.0
2009-07-27 09:16:00,5.21876,5.22014,5.21782,5.21946,10000000.0
2009-07-27 09:17:00,5.21909,5.22106,5.21907,5.22093,14000000.0
2009-07-27 09:18:00,5.21934,5.22017,5.21872,5.21902,16000000.0
2009-07-27 09:19:00,5.21854,5.21939,5.21754,5.21927,14000000.0
2009-07-27 09:20:00,5.21985,5.21985,5.21838,5.21941,11000000.0
2009-07-27 09:21:00,5.21853,5.21935,5.21789,5.21792,11000000.0
2009-07-27 09:22:00,5.21874,5.21915,5.21698,5.21915,18000000.0
2009-07-27 09:23:00,5.2175,5.21882,5.21514,5.21767,18000000.0
2009-07-27 09:24:00,5.21671,5.21726,5.2156,5.21718,18000000.0
2009-07-27 09:25:00,5.21806,5.21862,5.21682,5.21707,13000000.0
2009-07-27 09:26:00,5.21758,5.21922,5.21702,5.21894,13000000.0
2009-07-27 09:27:00,5.21701,5.21866,5.21687,5.21866,11000000.0
2009-07-27 09:28:00,5.21878,5.21878,5.21669,5.21669,12000000.0
2009-07-27 09:29:00,5.21705,5.21765,5.21545,5.21643,16000000.0
2009-07-27 09:30:00,5.21631,5.21797,5.21596,5.21797,11000000.0
2009-07-27 09:31:00,5.21849,5.21853,5.21646,5.21709,13000000.0
2009-07-27 09:32:00,5.21643,5.21699,5.21544,5.21655,14000000.0
2009-07-27 09:33:00,5.21615,5.21717,5.21528,5.21645,16000000.0
2009-07-27 09:34:00,5.21803,5.21917,5.2171,5.21801,13000000.0
2009-07-27 09:35:00,5.21771,5.21848,5.21721,5.21845,9000000.0
2009-07-27 09:36:00,5.21802,5.21802,5.21678,5.21703,7000000.0
2009-07-27 09:37:00,5.21616,5.21811,5.21599,5.21692,14000000.0
2009-07-27 09:38:00,5.21624,5.21712,5.21488,5.21629,18000000.0
2009-07-27 09:39:00,5.21669,5.2178,5.21606,5.21744,15000000.0
2009-07-27 09:40:00,5.2178,5.21831,5.2172,5.2172,10000000.0
2009-07-27 09:41:00,5.21811,5.21811,5.21614,5.21675,14000000.0
2009-07-27 09:42:00,5.21705,5.21922,5.21705,5.21901,18000000.0
2009-07-27 09:43:00,5.21868,5.2201,5.21826,5.2201,9000000.0
2009-07-27 09:44:00,5.22072,5.22156,5.2197,5.22156,10000000.0
2009-07-27 09:45:00,5.22104,5.22164,5.22023,5.22131,10000000.0
2009-07-27 09:46:00,5.22213,5.22284,5.2212,5.22269,14000000.0
2009-07-27 09:47:00,5.22268,5.223,5.22085,5.22293,11000000.0
2009-07-27 09:48:00,5.22304,5.22382,5.22145,5.22145,10000000.0
2009-07-27 09:49:00,5.22283,5.22283,5.22128,5.22128,13000000.0
2009-07-27 09:50:00,5.22187,5.22187,5.21689,5.2178,12000000.0
2009-07-27 09:51:00,5.21584,5.21848,5.21584,5.21634,18000000.0
2009-07-27 09:52:00,5.21831,5.21881,5.21612,5.21881,12000000.0
2009-07-27 09:53:00,5.2184,5.21955,5.21672,5.21886,18000000.0
2009-07-27 09:54:00,5.21857,5.21857,5.21633,5.21822,13000000.0
2009-07-27 09:55:00,5.21777,5.2179,5.21598,5.21707,14000000.0
2009-07-27 09:56:00,5.21689,5.21721,5.21516,5.21714,16000000.0
2009-07-27 09:57:00,5.21665,5.21772,5.21581,5.2166,17000000.0
2009-07-27 09:58:00,5.2176,5.21787,5.21641,5.2174,18000000.0
2009-07-27 09:59:00,5.21692,5.21821,5.21624,5.21821,7000000.0
2009-07-27 10:00:00,5.21718,5.21844,5.21658,5.21747,13000000.0
2009-07-27 10:01:00,5.2175,5.2175,5.21548,5.21685,15000000.0
2009-07-27 10:02:00,5.21592,5.21791,5.21592,5.2176,10000000.0
2009-07-27 10:03:00,5.21751,5.21826,5.21665,5.21825,15000000.0
2009-07-27 10:04:00,5.21779,5.21779,5.21614,5.21625,13000000.0
2009-07-27 10:05:00,5.21838,5.21838,5.21568,5.21568,16000000.0
2009-07-27 10:06:00,5.21614,5.2184,5.21614,5.21709,16000000.0
2009-07-27 10:07:00,5.21957,5.22033,5.21803,5.22024,24000000.0
2009-07-27 10:08:00,5.22032,5.22088,5.21912,5.21952,13000000.0
2009-07-27 10:09:00,5.22112,5.22355,5.22077,5.22355,17000000.0
2009-07-27 10:10:00,5.22314,5.2244,5.22204,5.22437,14000000.0
2009-07-27 10:11:00,5.22405,5.22448,5.22252,5.22399,14000000.0
2009-07-27 10:12:00,5.22376,5.22423,5.2224,5.2224,9000000.0
2009-07-27 10:13:00,5.22484,5.22529,5.22314,5.22529,13000000.0
2009-07-27 10:14:00,5.22594,5.22594,5.22378,5.22458,10000000.0
2009-07-27 10:15:00,5.22431,5.22431,5.2223,5.22372,19000000.0
2009-07-27 10:16:00,5.22341,5.22421,5.22316,5.2233,11000000.0
2009-07-27 10:17:00,5.22325,5.22329,5.22168,5.22275,13000000.0
2009-07-27 10:18:00,5.22227,5.22276,5.22129,5.2218,21000000.0
2009-07-27 10:19:00,5.22153,5.22259,5.22096,5.22225,12000000.0
2009-07-27 10:20:00,5.22228,5.22257,5.22085,5.22257,8000000.0
2009-07-27 10:21:00,5.22148,5.22202,5.22111,5.22111,17000000.0
2009-07-27 10:22:00,5.22044,5.22214,5.22031,5.22127,15000000.0
2009-07-27 10:23:00,5.22181,5.2224,5.22092,5.22206,11000000.0
2009-07-27 10:24:00,5.22207,5.22218,5.22091,5.22201,13000000.0
2009-07-27 10:25:00,5.22014,5.22205,5.22014,5.22205,14000000.0
2009-07-27 10:26:00,5.22171,5.22238,5.22072,5.22163,10000000.0
2009-07-27 10:27:00,5.22144,5.22223,5.2207,5.22087,9000000.0
2009-07-27 10:28:00,5.22208,5.22233,5.21979,5.22054,11000000.0
2009-07-27 10:29:00,5.22095,5.22169,5.21957,5.22169,19000000.0
2009-07-27 10:30:00,5.22187,5.22187,5.22007,5.22124,11000000.0
2009-07-27 10:31:00,5.22098,5.22154,5.22019,5.22119,15000000.0
2009-07-27 10:32:00,5.2205,5.2205,5.21876,5.22002,9000000.0
2009-07-27 10:33:00,5.22033,5.22033,5.21875,5.21964,16000000.0
2009-07-27 10:34:00,5.21855,5.22079,5.21855,5.22036,11000000.0
2009-07-27 10:35:00,5.21963,5.22039,5.21921,5.2201,9000000.0
2009-07-27 10:36:00,5.22195,5.22233,5.22022,5.22215,13000000.0
2009-07-27 10:37:00,5.22185,5.22189,5.22037,5.2215,14000000.0
2009-07-27 10:38:00,5.22283,5.22291,5.2219,5.22197,7000000.0
2009-07-27 10:39:00,5.22269,5.22327,5.2219,5.22231,12000000.0
2009-07-27 10:40:00,5.22208,5.22337,5.22151,5.22295,17000000.0
2009-07-27 10:41:00,5.22195,5.22202,5.21949,5.22,15000000.0
2009-07-27 10:42:00,5.2207,5.2207,5.21913,5.22052,13000000.0
2009-07-27 10:43:00,5.22105,5.22145,5.21909,5.21936,15000000.0
2009-07-27 10:44:00,5.22057,5.2211,5.21937,5.21937,11000000.0
2009-07-27 10:45:00,5.2201,5.22087,5.21926,5.22087,17000000.0
2009-07-27 10:46:00,5.22103,5.22103,5.21933,5.22014,9000000.0
2009-07-27 10:47:00,5.21995,5.2205,5.21947,5.22038,9000000.0
2009-07-27 10:48:00,5.21988,5.22014,5.21935,5.21945,11000000.0
2009-07-27 10:49:00,5.22006,5.22118,5.21931,5.22096,11000000.0
2009-07-27 10:50:00,5.22031,5.22094,5.21949,5.2209,16000000.0
2009-07-27 10:51:00,5.22071,5.22079,5.21956,5.21956,21000000.0
2009-07-27 10:52:00,5.22096,5.2211,5.22037,5.22088,8000000.0
2009-07-27 10:53:00,5.22063,5.22126,5.21938,5.22069,12000000.0
2009-07-27 10:54:00,5.22115,5.22158,5.21978,5.22019,16000000.0
2009-07-27 10:55:00,5.22042,5.22152,5.22024,5.22148,13000000.0
2009-07-27 10:56:00,5.22114,5.2219,5.22044,5.2215,16000000.0
2009-07-27 10:57:00,5.21947,5.22102,5.2192,5.22013,10000000.0
2009-07-27 10:58:00,5.22017,5.22128,5.21949,5.2196,12000000.0
2009-07-27 10:59:00,5.22015,5.22048,5.21863,5.21863,11000000.0
2009-07-27 11:00:00,5.21939,5.21994,5.21871,5.21892,13000000.0
2009-07-27 11:01:00,5.21761,5.21837,5.21654,5.21654,9000000.0
2009-07-27 11:02:00,5.21668,5.21857,5.21668,5.2185,8000000.0
2009-07-27 11:03:00,5.21847,5.21934,5.21785,5.21934,10000000.0
2009-07-27 11:04:00,5.2194,5.22071,5.21844,5.22054,12000000.0
2009-07-27 11:05:00,5.22049,5.22131,5.21977,5.22104,11000000.0
2009-07-27 11:06:00,5.21988,5.22067,5.21962,5.21962,8000000.0
2009-07-27 11:07:00,5.22049,5.22075,5.21892,5.22044,14000000.0
2009-07-27 11:08:00,5.21992,5.21992,5.21816,5.21816,18000000.0
2009-07-27 11:09:00,5.21897,5.21912,5.21768,5.21785,15000000.0
2009-07-27 11:10:00,5.21865,5.21966,5.21792,5.21831,12000000.0
2009-07-27 11:11:00,5.21766,5.21831,5.21747,5.21772,11000000.0
2009-07-27 11:12:00,5.21659,5.21854,5.21659,5.21795,8000000.0
2009-07-27 11:13:00,5.21856,5.21856,5.21655,5.21835,15000000.0
2009-07-27 11:14:00,5.21781,5.21781,5.21586,5.21672,13000000.0
2009-07-27 11:15:00,5.21712,5.21738,5.21599,5.21715,20000000.0
2009-07-27 11:16:00,5.21614,5.21692,5.21472,5.21605,15000000.0
2009-07-27 11:17:00,5.21536,5.21676,5.21501,5.21635,18000000.0
2009-07-27 11:18:00,5.21663,5.21674,5.2151,5.2165,20000000.0
2009-07-27 11:19:00,5.21673,5.2172,5.21531,5.21661,13000000.0
2009-07-27 11:20:00,5.21494,5.21684,5.21494,5.21641,20000000.0
2009-07-27 11:21:00,5.21511,5.21634,5.21449,5.21527,18000000.0
2009-07-27 11:22:00,5.21503,5.21579,5.21435,5.2153,18000000.0
2009-07-27 11:23:00,5.21604,5.21618,5.21424,5.21597,13000000.0
2009-07-27 11:24:00,5.21571,5.2161,5.21492,5.21584,9000000.0
2009-07-27 11:25:00,5.21603,5.21603,5.21448,5.21477,8000000.0
2009-07-27 11:26:00,5.21327,5.21586,5.21327,5.21586,8000000.0
2009-07-27 11:27:00,5.21571,5.21571,5.21403,5.21458,7000000.0
2009-07-27 11:28:00,5.21504,5.21612,5.21399,5.21612,14000000.0
2009-07-27 11:29:00,5.21616,5.21635,5.21442,5.21635,16000000.0
2009-07-27 11:30:00,5.21702,5.21736,5.21564,5.21572,7000000.0
2009-07-27 11:31:00,5.21709,5.21725,5.21473,5.21672,15000000.0
2009-07-27 11:32:00,5.21593,5.21626,5.21486,5.21486,10000000.0
2009-07-27 11:33:00,5.21626,5.21626,5.21534,5.21617,8000000.0
2009-07-27 11:34:00,5.21633,5.21675,5.21548,5.21675,11000000.0
2009-07-27 11:35:00,5.2165,5.21671,5.21497,5.21639,15000000.0
2009-07-27 11:36:00,5.2151,5.21659,5.2148,5.21659,14000000.0
2009-07-27 11:37:00,5.2161,5.21683,5.21548,5.21683,11000000.0
2009-07-27 11:38:00,5.21695,5.21695,5.21544,5.21658,12000000.0
2009-07-27 11:39:00,5.21712,5.21712,5.21548,5.21606,13000000.0
2009-07-27 11:40:00,5.21596,5.21664,5.21545,5.21664,8000000.0
2009-07-27 11:41:00,5.21504,5.2167,5.21504,5.21631,13000000.0
2009-07-27 11:42:00,5.21552,5.21694,5.21552,5.21694,18000000.0
2009-07-27 11:43:00,5.21621,5.21632,5.21492,5.21592,13000000.0
2009-07-27 11:44:00,5.21531,5.21644,5.21476,5.21576,14000000.0
2009-07-27 11:45:00,5.21532,5.21553,5.21295,5.21305,12000000.0
2009-07-27 11:46:00,5.21389,5.21496,5.21267,5.21313,14000000.0
2009-07-27 11:47:00,5.21317,5.21446,5.2127,5.2137,15000000.0
2009-07-27 11:48:00,5.21454,5.21454,5.21266,5.21339,9000000.0
2009-07-27 11:49:00,5.21401,5.2151,5.21303,5.2151,14000000.0
2009-07-27 11:50:00,5.21509,5.21509,5.21389,5.21486,17000000.0
2009-07-27 11:51:00,5.21463,5.21471,5.21293,5.21293,15000000.0
2009-07-27 11:52:00,5.21302,5.21322,5.21067,5.21267,15000000.0
2009-07-27 11:53:00,5.21192,5.21197,5.20896,5.21071,14000000.0
2009-07-27 11:54:00,5.21056,5.21056,5.20868,5.21053,9000000.0
2009-07-27 11:55:00,5.20824,5.2098,5.20792,5.20878,11000000.0
2009-07-27 11:56:00,5.21069,5.21229,5.2096,5.211,13000000.0
2009-07-27 11:57:00,5.21057,5.21139,5.21033,5.2111,13000000.0
2009-07-27 11:58:00,5.21015,5.21168,5.21015,5.21143,12000000.0
2009-07-27 11:59:00,5.21075,5.21136,5.20989,5.21136,12000000.0
2009-07-27 12:00:00,5.21067,5.21155,5.2096,5.2113,12000000.0
2009-07-27 12:01:00,5.20969,5.21161,5.20962,5.21157,22000000.0
2009-07-27 12:02:00,5.21091,5.21195,5.2106,5.21163,10000000.0
2009-07-27 12:03:00,5.21299,5.21413,5.21218,5.21327,18000000.0
2009-07-27 12:04:00,5.21338,5.2137,5.21251,5.21304,12000000.0
2009-07-27 12:05:00,5.21389,5.21496,5.21316,5.21496,15000000.0
2009-07-27 12:06:00,5.21372,5.21563,5.21372,5.21414,14000000.0
2009-07-27 12:07:00,5.21539,5.21581,5.21383,5.21541,15000000.0
2009-07-27 12:08:00,5.21428,5.21428,5.21139,5.21342,19000000.0
2009-07-27 12:09:00,5.21396,5.21396,5.21254,5.21304,12000000.0
2009-07-27 12:10:00,5.21289,5.21407,5.21243,5.21303,23000000.0
2009-07-27 12:11:00,5.21135,5.21342,5.21135,5.21203,21000000.0
2009-07-27 12:12:00,5.21064,5.21264,5.21064,5.21151,9000000.0
2009-07-27 12:13:00,5.21119,5.21308,5.21119,5.21169,13000000.0
2009-07-27 12:14:00,5.21337,5.21435,5.21272,5.21435,15000000.0
2009-07-27 12:15:00,5.21436,5.21483,5.21311,5.21419,14000000.0
2009-07-27 12:16:00,5.21392,5.21418,5.21289,5.21418,16000000.0
2009-07-27 12:17:00,5.21297,5.21421,5.21255,5.21412,13000000.0
2009-07-27 12:18:00,5.21397,5.21452,5.21342,5.21441,9000000.0
2009-07-27 12:19:00,5.2144,5.2144,5.21297,5.21352,10000000.0
2009-07-27 12:20:00,5.21218,5.21358,5.21218,5.21358,7000000.0
2009-07-27 12:21:00,5.21312,5.21427,5.21293,5.21322,13000000.0
2009-07-27 12:22:00,5.21257,5.21468,5.21244,5.21443,10000000.0
2009-07-27 12:23:00,5.21308,5.21361,5.21078,5.21078,10000000.0
2009-07-27 12:24:00,5.21229,5.21229,5.21067,5.21158,12000000.0
2009-07-27 12:25:00,5.2113,5.2113,5.20906,5.2101,12000000.0
2009-07-27 12:26:00,5.20911,5.21039,5.2089,5.20958,20000000.0
2009-07-27 12:27:00,5.20992,5.20992,5.20809,5.2087,12000000.0
2009-07-27 12:28:00,5.20971,5.21062,5.20887,5.2095,14000000.0
2009-07-27 12:29:00,5.20912,5.21009,5.20858,5.20993,10000000.0
2009-07-27 12:30:00,5.209,5.20945,5.20797,5.20825,19000000.0
2009-07-27 12:31:00,5.20968,5.20997,5.20898,5.20936,11000000.0
2009-07-27 12:32:00,5.21076,5.21076,5.20841,5.20956,10000000.0
2009-07-27 12:33:00,5.20995,5.21007,5.2068,5.20851,15000000.0
2009-07-27 12:34:00,5.208,5.20848,5.20689,5.20734,16000000.0
2009-07-27 12:35:00,5.20815,5.20867,5.20672,5.20776,10000000.0
2009-07-27 12:36:00,5.2072,5.20821,5.20614,5.20681,11000000.0
2009-07-27 12:37:00,5.20687,5.20743,5.206,5.20609,10000000.0
2009-07-27 12:38:00,5.20808,5.20808,5.20595,5.20718,14000000.0
2009-07-27 12:39:00,5.20788,5.20816,5.20596,5.20744,14000000.0
2009-07-27 12:40:00,5.20762,5.20762,5.20609,5.20609,11000000.0
2009-07-27 12:41:00,5.20572,5.20656,5.20505,5.20551,12000000.0
2009-07-27 12:42:00,5.20628,5.20632,5.20468,5.20468,14000000.0
2009-07-27 12:43:00,5.20559,5.20577,5.20442,5.20577,15000000.0
2009-07-27 12:44:00,5.20548,5.20598,5.2042,5.20535,16000000.0
2009-07-27 12:45:00,5.20362,5.20413,5.20205,5.20303,10000000.0
2009-07-27 12:46:00,5.20312,5.20478,5.20233,5.20311,12000000.0
2009-07-27 12:47:00,5.20501,5.20557,5.20223,5.20352,13000000.0
2009-07-27 12:48:00,5.20337,5.20369,5.20158,5.2023,12000000.0
2009-07-27 12:49:00,5.20387,5.2051,5.20194,5.20444,14000000.0
2009-07-27 12:50:00,5.2047,5.20558,5.20414,5.20558,9000000.0
2009-07-27 12:51:00,5.20423,5.20595,5.20381,5.20436,10000000.0
2009-07-27 12:52:00,5.20573,5.20629,5.20392,5.2062,22000000.0
2009-07-27 12:53:00,5.20403,5.20573,5.20384,5.20384,14000000.0
2009-07-27 12:54:00,5.20412,5.20631,5.20402,5.20527,13000000.0
2009-07-27 12:55:00,5.2058,5.20702,5.20498,5.20559,21000000.0
2009-07-27 12:56:00,5.20692,5.20759,5.20541,5.20721,18000000.0
2009-07-27 12:57:00,5.20695,5.20842,5.20664,5.2084,7000000.0
2009-07-27 12:58:00,5.20825,5.20852,5.20676,5.20758,12000000.0
2009-07-27 12:59:00,5.208,5.2091,5.20662,5.2091,18000000.0
2009-07-27 13:00:00,5.20774,5.20922,5.20692,5.20771,14000000.0
2009-07-27 13:01:00,5.20792,5.20811,5.20612,5.20761,11000000.0
2009-07-27 13:02:00,5.20741,5.20741,5.20465,5.20465,15000000.0
2009-07-27 13:03:00,5.20566,5.20648,5.20418,5.20648,15000000.0
2009-07-27 13:04:00,5.20644,5.2072,5.20518,5.20518,16000000.0
2009-07-27 13:05:00,5.20632,5.20666,5.20482,5.20521,9000000.0
2009-07-27 13:06:00,5.20557,5.20579,5.20326,5.204,13000000.0
2009-07-27 13:07:00,5.20369,5.20412,5.2022,5.20412,13000000.0
2009-07-27 13:08:00,5.20398,5.20409,5.20216,5.20223,10000000.0
2009-07-27 13:09:00,5.2038,5.20431,5.20265,5.20407,15000000.0
2009-07-27 13:10:00,5.20401,5.20574,5.20271,5.20574,12000000.0
2009-07-27 13:11:00,5.20424,5.20588,5.2038,5.20537,12000000.0
2009-07-27 13:12:00,5.20411,5.20501,5.20163,5.20252,12000000.0
2009-07-27 13:13:00,5.2031,5.20372,5.20255,5.20255,11000000.0
2009-07-27 13:14:00,5.20308,5.20393,5.20197,5.20393,9000000.0
2009-07-27 13:15:00,5.20386,5.20484,5.20324,5.20458,15000000.0
2009-07-27 13:16:00,5.2054,5.20638,5.20379,5.20618,15000000.0
2009-07-27 13:17:00,5.20625,5.20639,5.20414,5.20455,17000000.0
2009-07-27 13:18:00,5.20497,5.20632,5.20426,5.20627,15000000.0
2009-07-27 13:19:00,5.20643,5.20643,5.20469,5.20598,15000000.0
2009-07-27 13:20:00,5.20555,5.20605,5.20408,5.20547,19000000.0
2009-07-27 13:21:00,5.20595,5.20618,5.20455,5.20618,10000000.0
2009-07-27 13:22:00,5.20564,5.20628,5.20489,5.2058,8000000.0
2009-07-27 13:23:00,5.20569,5.20592,5.20446,5.20532,15000000.0
2009-07-27 13:24:00,5.20566,5.20622,5.20456,5.20593,11000000.0
2009-07-27 13:25:00,5.20687,5.20687,5.20487,5.20606,9000000.0
2009-07-27 13:26:00,5.20512,5.20604,5.2045,5.20552,8000000.0
2009-07-27 13:27:00,5.20507,5.20524,5.20309,5.20435,15000000.0
2009-07-27 13:28:00,5.20373,5.20597,5.20212,5.20597,17000000.0
2009-07-27 13:29:00,5.20486,5.20571,5.20422,5.20487,11000000.0
2009-07-27 13:30:00,5.20459,5.20508,5.20295,5.20457,21000000.0
2009-07-27 13:31:00,5.20408,5.20437,5.20307,5.2033,11000000.0
2009-07-27 13:32:00,5.2038,5.2059,5.20354,5.20588,10000000.0
2009-07-27 13:33:00,5.206,5.20605,5.20431,5.20605,8000000.0
2009-07-27 13:34:00,5.20622,5.2071,5.20506,5.20685,15000000.0
2009-07-27 13:35:00,5.20595,5.20699,5.20547,5.20699,13000000.0
2009-07-27 13:36:00,5.20511,5.20628,5.20511,5.20513,11000000.0
2009-07-27 13:37:00,5.20615,5.2065,5.20387,5.20387,8000000.0
2009-07-27 13:38:00,5.20329,5.20441,5.20179,5.2022,13000000.0
2009-07-27 13:39:00,5.20185,5.20576,5.20094,5.20576,7000000.0
2009-07-27 13:40:00,5.20632,5.20676,5.20501,5.20512,12000000.0
2009-07-27 13:41:00,5.20683,5.20879,5.2057,5.20707,15000000.0
2009-07-27 13:42:00,5.20806,5.20935,5.20745,5.209,22000000.0
2009-07-27 13:43:00,5.20725,5.20881,5.20722,5.2087,13000000.0
2009-07-27 13:44:00,5.20752,5.20887,5.20692,5.20802,14000000.0
2009-07-27 13:45:00,5.2085,5.20851,5.20692,5.20773,7000000.0
2009-07-27 13:46:00,5.20806,5.20849,5.20744,5.20833,11000000.0
2009-07-27 13:47:00,5.20773,5.20862,5.20719,5.20862,11000000.0
2009-07-27 13:48:00,5.20785,5.20866,5.20645,5.20659,14000000.0
2009-07-27 13:49:00,5.20789,5.20845,5.20688,5.20845,13000000.0
2009-07-27 13:50:00,5.20782,5.2084,5.20544,5.20544,12000000.0
2009-07-27 13:51:00,5.20678,5.2073,5.20534,5.20644,11000000.0
2009-07-27 13:52:00,5.20621,5.20655,5.20482,5.20648,9000000.0
2009-07-27 13:53:00,5.20478,5.20478,5.20359,5.20401,11000000.0
2009-07-27 13:54:00,5.20296,5.20412,5.2003,5.2016,17000000.0
2009-07-27 13:55:00,5.20361,5.20477,5.20174,5.20422,22000000.0
2009-07-27 13:56:00,5.20474,5.20477,5.20294,5.20294,13000000.0
2009-07-27 13:57:00,5.20455,5.20539,5.20323,5.20539,19000000.0
2009-07-27 13:58:00,5.20386,5.20543,5.20347,5.20543,11000000.0
2009-07-27 13:59:00,5.20589,5.20589,5.20456,5.20518,7000000.0
2009-07-27 14:00:00,5.20444,5.20592,5.20366,5.20535,9000000.0
2009-07-27 14:01:00,5.20446,5.20557,5.20446,5.20555,7000000.0
2009-07-27 14:02:00,5.20589,5.20665,5.20412,5.20617,13000000.0
2009-07-27 14:03:00,5.20613,5.20613,5.20403,5.20557,17000000.0
2009-07-27 14:04:00,5.20466,5.20634,5.20466,5.20634,13000000.0
2009-07-27 14:05:00,5.20567,5.20671,5.20542,5.20585,8000000.0
2009-07-27 14:06:00,5.20808,5.2083,5.20688,5.20781,10000000.0
2009-07-27 14:07:00,5.20862,5.20995,5.20777,5.20867,10000000.0
2009-07-27 14:08:00,5.21032,5.21032,5.20908,5.21024,14000000.0
2009-07-27 14:09:00,5.20906,5.21101,5.20906,5.21028,16000000.0
2009-07-27 14:10:00,5.21086,5.21165,5.20985,5.21078,12000000.0
2009-07-27 14:11:00,5.21237,5.21343,5.2111,5.21256,14000000.0
2009-07-27 14:12:00,5.21289,5.21364,5.21181,5.21266,13000000.0
2009-07-27 14:13:00,5.21238,5.21238,5.21073,5.21178,11000000.0
2009-07-27 14:14:00,5.21168,5.21216,5.21051,5.21076,14000000.0
2009-07-27 14:15:00,5.21175,5.21175,5.20894,5.20894,11000000.0
2009-07-27 14:16:00,5.21028,5.2104,5.20854,5.2097,11000000.0
2009-07-27 14:17:00,5.20916,5.20959,5.20821,5.20948,14000000.0
2009-07-27 14:18:00,5.21031,5.21069,5.20878,5.21069,11000000.0
2009-07-27 14:19:00,5.21047,5.21082,5.20948,5.21082,8000000.0
2009-07-27 14:20:00,5.21128,5.2119,5.20959,5.21131,10000000.0
2009-07-27 14:21:00,5.21076,5.21182,5.21013,5.21103,14000000.0
2009-07-27 14:22:00,5.21123,5.21123,5.20941,5.21072,17000000.0
2009-07-27 14:23:00,5.21089,5.21128,5.20991,5.2103,8000000.0
2009-07-27 14:24:00,5.21128,5.21171,5.21003,5.21164,16000000.0
2009-07-27 14:25:00,5.21058,5.21129,5.21007,5.2112,11000000.0
2009-07-27 14:26:00,5.2118,5.21306,5.21058,5.21306,14000000.0
2009-07-27 14:27:00,5.2136,5.21403,5.21172,5.21403,8000000.0
2009-07-27 14:28:00,5.21242,5.21317,5.21146,5.21184,11000000.0
2009-07-27 14:29:00,5.21301,5.21433,5.2125,5.21385,11000000.0
2009-07-27 14:30:00,5.21506,5.21508,5.21251,5.21355,14000000.0
2009-07-27 14:31:00,5.21408,5.21408,5.21233,5.21341,15000000.0
2009-07-27 14:32:00,5.21291,5.21292,5.21217,5.21292,9000000.0
2009-07-27 14:33:00,5.21382,5.21498,5.21203,5.21378,12000000.0
2009-07-27 14:34:00,5.21416,5.21441,5.2125,5.21274,12000000.0
2009-07-27 14:35:00,5.21451,5.21531,5.21355,5.21525,18000000.0
2009-07-27 14:36:00,5.21582,5.21652,5.21435,5.21505,12000000.0
2009-07-27 14:37:00,5.21579,5.21609,5.21405,5.21609,12000000.0
2009-07-27 14:38:00,5.21654,5.21654,5.21377,5.21377,24000000.0
2009-07-27 14:39:00,5.21472,5.21612,5.21293,5.21504,12000000.0
2009-07-27 14:40:00,5.21524,5.21546,5.21362,5.21427,15000000.0
2009-07-27 14:41:00,5.21451,5.21454,5.21308,5.21428,17000000.0
2009-07-27 14:42:00,5.21375,5.21504,5.21251,5.21379,15000000.0
2009-07-27 14:43:00,5.21434,5.21457,5.21271,5.21361,9000000.0
2009-07-27 14:44:00,5.21373,5.2138,5.21232,5.2133,7000000.0
2009-07-27 14:45:00,5.21333,5.21373,5.2115,5.21177,17000000.0
2009-07-27 14:46:00,5.21175,5.21377,5.21175,5.21326,14000000.0
2009-07-27 14:47:00,5.21404,5.21426,5.21198,5.21318,16000000.0
2009-07-27 14:48:00,5.21298,5.2131,5.2119,5.21293,12000000.0
2009-07-27 14:49:00,5.21271,5.21358,5.2115,5.21349,20000000.0
2009-07-27 14:50:00,5.2124,5.21289,5.2101,5.21069,12000000.0
2009-07-27 14:51:00,5.21148,5.21148,5.20957,5.21033,12000000.0
2009-07-27 14:52:00,5.21117,5.21131,5.20977,5.21058,22000000.0
2009-07-27 14:53:00,5.20962,5.21099,5.20962,5.2107,17000000.0
2009-07-27 14:54:00,5.21024,5.21139,5.20952,5.21038,14000000.0
2009-07-27 14:55:00,5.20957,5.21079,5.20935,5.21031,20000000.0
2009-07-27 14:56:00,5.21064,5.21076,5.20912,5.2104,22000000.0
2009-07-27 14:57:00,5.21005,5.21112,5.20906,5.20962,10000000.0
2009-07-27 14:58:00,5.20978,5.21062,5.20952,5.21057,17000000.0
2009-07-27 14:59:00,5.21004,5.21122,5.20944,5.21122,12000000.0
2009-07-27 15:00:00,5.21095,5.21137,5.20969,5.2112,14000000.0
2009-07-27 15:01:00,5.21162,5.21238,5.20996,5.21097,16000000.0
2009-07-27 15:02:00,5.21327,5.21338,5.21104,5.21274,13000000.0
2009-07-27 15:03:00,5.21284,5.21284,5.21002,5.21107,7000000.0
2009-07-27 15:04:00,5.21133,5.21218,5.21,5.2114,12000000.0
2009-07-27 15:05:00,5.21154,5.21325,5.21071,5.21269,20000000.0
2009-07-27 15:06:00,5.21271,5.21306,5.21127,5.21257,9000000.0
2009-07-27 15:07:00,5.2121,5.21311,5.21178,5.21187,9000000.0
2009-07-27 15:08:00,5.21339,5.21404,5.21155,5.2132,14000000.0
2009-07-27 15:09:00,5.21356,5.21406,5.2119,5.21406,14000000.0
2009-07-27 15:10:00,5.21409,5.21412,5.21273,5.21397,15000000.0
2009-07-27 15:11:00,5.21396,5.21396,5.21242,5.2135,10000000.0
2009-07-27 15:12:00,5.21346,5.21346,5.21211,5.21305,10000000.0
2009-07-27 15:13:00,5.21218,5.21416,5.2116,5.21394,20000000.0
2009-07-27 15:14:00,5.21437,5.21437,5.21346,5.21376,10000000.0
2009-07-27 15:15:00,5.21238,5.21384,5.21238,5.21267,13000000.0
2009-07-27 15:16:00,5.21367,5.21434,5.21275,5.21434,11000000.0
2009-07-27 15:17:00,5.21307,5.2153,5.21307,5.21439,17000000.0
2009-07-27 15:18:00,5.21467,5.21497,5.21371,5.21411,11000000.0
2009-07-27 15:19:00,5.21513,5.21536,5.21415,5.21449,18000000.0
2009-07-27 15:20:00,5.21518,5.21646,5.21469,5.21627,14000000.0
2009-07-27 15:21:00,5.21571,5.21688,5.21465,5.21675,15000000.0
2009-07-27 15:22:00,5.21678,5.21678,5.2157,5.21665,8000000.0
2009-07-27 15:23:00,5.215,5.21695,5.215,5.21679,15000000.0
2009-07-27 15:24:00,5.21721,5.21721,5.2147,5.2147,12000000.0
2009-07-27 15:25:00,5.21509,5.21647,5.21468,5.21647,12000000.0
2009-07-27 15:26:00,5.21645,5.21716,5.21506,5.21506,15000000.0
2009-07-27 15:27:00,5.2156,5.21634,5.21512,5.21609,12000000.0
2009-07-27 15:28:00,5.2146,5.21661,5.2146,5.21629,12000000.0
2009-07-27 15:29:00,5.21531,5.2162,5.21453,5.2162,10000000.0
2009-07-27 15:30:00,5.21525,5.2165,5.21354,5.21626,12000000.0
2009-07-27 15:31:00,5.21644,5.21689,5.21531,5.21689,19000000.0
2009-07-27 15:32:00,5.21652,5.21667,5.21436,5.21501,7000000.0
2009-07-27 15:33:00,5.21574,5.21579,5.21413,5.21499,7000000.0
2009-07-27 15:34:00,5.21617,5.21739,5.215,5.21739,12000000.0
2009-07-27 15:35:00,5.21698,5.21917,5.21649,5.21915,17000000.0
2009-07-27 15:36:00,5.21836,5.21883,5.21746,5.21879,11000000.0
2009-07-27 15:37:00,5.21689,5.21867,5.21642,5.21813,14000000.0
2009-07-27 15:38:00,5.21843,5.21906,5.21656,5.21832,20000000.0
2009-07-27 15:39:00,5.21898,5.2193,5.21718,5.21824,8000000.0
2009-07-27 15:40:00,5.21806,5.21872,5.21707,5.21815,11000000.0
2009-07-27 15:41:00,5.21804,5.2193,5.2173,5.2173,10000000.0
2009-07-27 15:42:00,5.21854,5.21886,5.21693,5.21864,13000000.0
2009-07-27 15:43:00,5.2185,5.2185,5.21659,5.21746,14000000.0
2009-07-27 15:44:00,5.21731,5.21734,5.21644,5.21716,8000000.0
2009-07-27 15:45:00,5.21762,5.21837,5.21667,5.21837,10000000.0
2009-07-27 15:46:00,5.21831,5.21867,5.21688,5.21867,12000000.0
2009-07-27 15:47:00,5.21743,5.21971,5.21743,5.21955,18000000.0
2009-07-27 15:48:00,5.21917,5.21967,5.21839,5.21967,9000000.0
2009-07-27 15:49:00,5.21957,5.21957,5.21817,5.21885,14000000.0
2009-07-27 15:50:00,5.21838,5.21904,5.21741,5.21862,18000000.0
2009-07-27 15:51:00,5.21869,5.21899,5.21775,5.21863,8000000.0
2009-07-27 15:52:00,5.21961,5.21991,5.21875,5.21969,11000000.0
2009-07-27 15:53:00,5.21954,5.21954,5.21765,5.21878,15000000.0
2009-07-27 15:54:00,5.21835,5.21869,5.21723,5.21769,9000000.0
2009-07-27 15:55:00,5.21871,5.21907,5.21661,5.21863,9000000.0
2009-07-27 15:56:00,5.2195,5.21974,5.21814,5.2184,11000000.0
2009-07-27 15:57:00,5.21933,5.22048,5.2185,5.22047,15000000.0
2009-07-27 15:58:00,5.2192,5.21991,5.21782,5.21782,13000000.0
2009-07-27 15:59:00,5.21937,5.21937,5.21755,5.21885,15000000.0
2009-07-27 16:00:00,5.21884,5.21884,5.21062,5.21398,11000000.0
2009-07-27 16:01:00,5.21455,5.21526,5.21228,5.2142,14000000.0
2009-07-27 16:02:00,5.21322,5.21325,5.21171,5.2121,11000000.0
2009-07-27 16:03:00,5.21256,5.21345,5.2109,5.21313,8000000.0
2009-07-27 16:04:00,5.21442,5.21509,5.21321,5.21509,8000000.0
2009-07-27 16:05:00,5.21476,5.21625,5.21371,5.21543,8000000.0
2009-07-27 16:06:00,5.21433,5.21544,5.21373,5.21452,16000000.0
2009-07-27 16:07:00,5.21544,5.21669,5.21391,5.21552,18000000.0
2009-07-27 16:08:00,5.21516,5.2172,5.21498,5.2172,14000000.0
2009-07-27 16:09:00,5.21643,5.21756,5.21511,5.21756,12000000.0
2009-07-27 16:10:00,5.21576,5.21814,5.21576,5.21814,10000000.0
2009-07-27 16:11:00,5.21755,5.2192,5.21706,5.21908,13000000.0
2009-07-27 16:12:00,5.21944,5.22131,5.21876,5.21991,16000000.0
2009-07-27 16:13:00,5.22068,5.22194,5.22048,5.22058,7000000.0
2009-07-27 16:14:00,5.22201,5.22299,5.21965,5.22299,16000000.0
2009-07-27 16:15:00,5.2211,5.22348,5.22057,5.2213,15000000.0
2009-07-27 16:16:00,5.22262,5.22354,5.22156,5.22341,17000000.0
2009-07-27 16:17:00,5.22405,5.22405,5.2204,5.22289,10000000.0
2009-07-27 16:18:00,5.22272,5.22272,5.22123,5.22249,10000000.0
2009-07-27 16:19:00,5.22315,5.22368,5.22148,5.22327,12000000.0
2009-07-27 16:20:00,5.22393,5.22522,5.22302,5.22404,11000000.0
2009-07-27 16:21:00,5.2247,5.22492,5.22368,5.22383,8000000.0
2009-07-27 16:22:00,5.2254,5.22615,5.22351,5.22357,16000000.0
2009-07-27 16:23:00,5.22543,5.22543,5.22381,5.22448,11000000.0
2009-07-27 16:24:00,5.22429,5.22558,5.22305,5.22397,14000000.0
2009-07-27 16:25:00,5.22429,5.22524,5.22417,5.22498,13000000.0
2009-07-27 16:26:00,5.22408,5.2257,5.22408,5.22533,16000000.0
2009-07-27 16:27:00,5.22574,5.2267,5.22425,5.2267,20000000.0
2009-07-27 16:28:00,5.22614,5.22759,5.2253,5.22656,12000000.0
2009-07-27 16:29:00,5.22738,5.22766,5.22531,5.22696,13000000.0
2009-07-27 16:30:00,5.22623,5.22749,5.22518,5.22649,17000000.0
2009-07-27 16:31:00,5.22595,5.22722,5.22503,5.22706,13000000.0
2009-07-27 16:32:00,5.22666,5.22915,5.22666,5.22915,10000000.0
2009-07-27 16:33:00,5.22769,5.2291,5.22699,5.22736,15000000.0
2009-07-27 16:34:00,5.22915,5.22915,5.22652,5.22831,9000000.0
2009-07-27 16:35:00,5.22846,5.23151,5.22719,5.23081,18000000.0
2009-07-27 16:36:00,5.23123,5.23123,5.22895,5.23026,8000000.0
2009-07-27 16:37:00,5.23048,5.23214,5.22997,5.23214,22000000.0
2009-07-27 16:38:00,5.23208,5.23217,5.22946,5.22947,14000000.0
2009-07-27 16:39:00,5.23018,5.23034,5.22912,5.22912,14000000.0
2009-07-27 16:40:00,5.22858,5.23127,5.22858,5.23086,17000000.0
2009-07-27 16:41:00,5.23071,5.23235,5.23053,5.23235,9000000.0
2009-07-27 16:42:00,5.23135,5.23177,5.2296,5.2296,13000000.0
2009-07-27 16:43:00,5.23127,5.23127,5.22857,5.22857,13000000.0
2009-07-27 16:44:00,5.23052,5.23052,5.2287,5.22975,11000000.0
2009-07-27 16:45:00,5.22835,5.22984,5.22828,5.22949,18000000.0
2009-07-27 16:46:00,5.22913,5.22967,5.22769,5.22769,11000000.0
2009-07-27 16:47:00,5.22836,5.2288,5.22635,5.2284,15000000.0
2009-07-27 16:48:00,5.22826,5.22859,5.22652,5.227,7000000.0
2009-07-27 16:49:00,5.22639,5.22766,5.22588,5.22697,16000000.0
2009-07-27 16:50:00,5.22729,5.22809,5.22677,5.22733,9000000.0
2009-07-27 16:51:00,5.22737,5.22822,5.22646,5.22731,22000000.0
2009-07-27 16:52:00,5.22721,5.22791,5.2265,5.22756,11000000.0
2009-07-27 16:53:00,5.22718,5.22841,5.22641,5.22641,12000000.0
2009-07-27 16:54:00,5.22762,5.22785,5.22632,5.22738,17000000.0
2009-07-27 16:55:00,5.22699,5.22953,5.22699,5.22907,15000000.0
2009-07-27 16:56:00,5.22999,5.23045,5.22894,5.22904,11000000.0
2009-07-27 16:57:00,5.23038,5.23043,5.22956,5.22956,8000000.0
2009-07-27 16:58:00,5.22943,5.23028,5.22842,5.22892,12000000.0
2009-07-27 16:59:00,5.22964,5.23042,5.22789,5.22897,15000000.0
2009-07-27 17:00:00,5.22762,5.23008,5.22752,5.23008,10000000.0
2009-07-27 17:01:00,5.22934,5.22938,5.22801,5.22802,10000000.0
2009-07-27 17:02:00,5.22912,5.22912,5.22557,5.22557,8000000.0
2009-07-27 17:03:00,5.2257,5.22634,5.22486,5.22634,11000000.0
2009-07-27 17:04:00,5.22624,5.22665,5.22538,5.22603,10000000.0
2009-07-27 17:05:00,5.22597,5.22684,5.22469,5.22643,18000000.0
2009-07-27 17:06:00,5.22628,5.22628,5.22533,5.2262,9000000.0
2009-07-27 17:07:00,5.225,5.22672,5.22498,5.22523,20000000.0
2009-07-27 17:08:00,5.22591,5.22614,5.22473,5.22571,11000000.0
2009-07-27 17:09:00,5.22522,5.22569,5.22365,5.22468,14000000.0
2009-07-27 17:10:00,5.22572,5.22633,5.2245,5.22626,10000000.0
2009-07-27 17:11:00,5.2258,5.22641,5.224,5.224,12000000.0
2009-07-27 17:12:00,5.22478,5.22478,5.223,5.223,7000000.0
2009-07-27 17:13:00,5.22374,5.22418,5.22256,5.22371,13000000.0
2009-07-27 17:14:00,5.2236,5.22496,5.2235,5.22496,13000000.0
2009-07-27 17:15:00,5.2251,5.2251,5.22329,5.22452,12000000.0
2009-07-27 17:16:00,5.22557,5.22572,5.2234,5.22419,13000000.0
2009-07-27 17:17:00,5.2237,5.22509,5.22301,5.22499,12000000.0
2009-07-27 17:18:00,5.22506,5.22543,5.22373,5.22543,15000000.0
2009-07-27 17:19:00,5.22459,5.22515,5.224,5.224,10000000.0
2009-07-27 17:20:00,5.22368,5.22516,5.22328,5.2246,13000000.0
2009-07-27 17:21:00,5.2246,5.22461,5.22324,5.22378,17000000.0
2009-07-27 17:22:00,5.22362,5.2246,5.22308,5.2243,15000000.0
2009-07-27 17:23:00,5.223,5.22435,5.22265,5.22416,10000000.0
2009-07-27 17:24:00,5.22391,5.22413,5.22281,5.22281,17000000.0
2009-07-27 17:25:00,5.22481,5.2251,5.22339,5.22439,11000000.0
2009-07-27 17:26:00,5.22636,5.22711,5.22475,5.22711,12000000.0
2009-07-27 17:27:00,5.22498,5.22709,5.22498,5.22662,9000000.0
2009-07-27 17:28:00,5.22532,5.22755,5.22532,5.22755,16000000.0
2009-07-27 17:29:00,5.22705,5.2271,5.22573,5.22615,9000000.0
2009-07-27 17:30:00,5.22523,5.22753,5.22523,5.22753,11000000.0
2009-07-27 17:31:00,5.22644,5.22709,5.22544,5.22637,13000000.0
2009-07-27 17:32:00,5.22632,5.22666,5.22532,5.22601,13000000.0
2009-07-27 17:33:00,5.22623,5.22668,5.22459,5.22474,11000000.0
2009-07-27 17:34:00,5.22558,5.22728,5.22545,5.22545,12000000.0
2009-07-27 17:35:00,5.22599,5.22758,5.225,5.22758,13000000.0
2009-07-27 17:36:00,5.22828,5.22902,5.22697,5.22846,14000000.0
2009-07-27 17:37:00,5.2297,5.23052,5.22888,5.23052,10000000.0
2009-07-27 17:38:00,5.23198,5.23235,5.2304,5.23128,7000000.0
2009-07-27 17:39:00,5.23038,5.23158,5.22985,5.23076,16000000.0
2009-07-27 17:40:00,5.23126,5.23184,5.22941,5.23184,17000000.0
2009-07-27 17:41:00,5.23134,5.23162,5.23018,5.23135,16000000.0
2009-07-27 17:42:00,5.23143,5.2315,5.22875,5.2303,16000000.0
2009-07-27 17:43:00,5.23073,5.23073,5.22924,5.2307,17000000.0
2009-07-27 17:44:00,5.23023,5.23023,5.22802,5.22973,8000000.0
2009-07-27 17:45:00,5.22945,5.23004,5.22808,5.22808,11000000.0
2009-07-27 17:46:00,5.22856,5.22857,5.22689,5.22801,9000000.0
2009-07-27 17:47:00,5.22801,5.22851,5.22714,5.22796,19000000.0
2009-07-27 17:48:00,5.22879,5.22961,5.22742,5.22961,16000000.0
2009-07-27 17:49:00,5.22915,5.22937,5.22791,5.2282,15000000.0
2009-07-27 17:50:00,5.22961,5.22998,5.22891,5.22993,11000000.0
2009-07-27 17:51:00,5.22826,5.23073,5.22826,5.23073,9000000.0
2009-07-27 17:52:00,5.22908,5.22987,5.22826,5.22954,11000000.0
2009-07-27 17:53:00,5.23007,5.23007,5.22846,5.22979,9000000.0
2009-07-27 17:54:00,5.23028,5.23048,5.22872,5.23017,10000000.0
2009-07-27 17:55:00,5.22934,5.23083,5.2286,5.23083,10000000.0
2009-07-27 17:56:00,5.22989,5.23147,5.22954,5.23023,16000000.0
2009-07-27 17:57:00,5.23107,5.23386,5.23107,5.23349,14000000.0
2009-07-27 17:58:00,5.23314,5.23342,5.2316,5.23235,24000000.0
2009-07-27 17:59:00,5.23267,5.2336,5.23216,5.23356,11000000.0
2009-07-27 18:00:00,5.23311,5.23428,5.23238,5.23428,10000000.0
2009-07-27 18:01:00,5.23437,5.23566,5.23333,5.23387,14000000.0
2009-07-27 18:02:00,5.23545,5.23549,5.23355,5.23364,12000000.0
2009-07-27 18:03:00,5.23407,5.23561,5.23407,5.23438,17000000.0
2009-07-27 18:04:00,5.23399,5.23496,5.23187,5.23187,15000000.0
2009-07-27 18:05:00,5.23327,5.23327,5.2313,5.23312,15000000.0
2009-07-27 18:06:00,5.23255,5.23319,5.23138,5.23162,15000000.0
2009-07-27 18:07:00,5.23341,5.23349,5.23142,5.23214,16000000.0
2009-07-27 18:08:00,5.23177,5.23194,5.23027,5.23037,16000000.0
2009-07-27 18:09:00,5.2319,5.2319,5.23004,5.23109,12000000.0
2009-07-27 18:10:00,5.23075,5.23105,5.22998,5.23094,17000000.0
2009-07-27 18:11:00,5.23102,5.23102,5.22994,5.23076,16000000.0
2009-07-27 18:12:00,5.23003,5.23149,5.23003,5.23142,13000000.0
2009-07-27 18:13:00,5.22983,5.23207,5.22983,5.23178,17000000.0
2009-07-27 18:14:00,5.23235,5.23295,5.23135,5.2324,13000000.0
2009-07-27 18:15:00,5.23273,5.23285,5.23141,5.23226,13000000.0
2009-07-27 18:16:00,5.23209,5.23209,5.23015,5.23017,15000000.0
2009-07-27 18:17:00,5.2307,5.23182,5.23019,5.23019,16000000.0
2009-07-27 18:18:00,5.23169,5.23169,5.22986,5.23166,18000000.0
2009-07-27 18:19:00,5.23147,5.23147,5.22999,5.23048,12000000.0
2009-07-27 18:20:00,5.23088,5.23088,5.22921,5.23058,16000000.0
2009-07-27 18:21:00,5.23086,5.2322,5.22987,5.23117,19000000.0
2009-07-27 18:22:00,5.2312,5.23246,5.23049,5.23157,20000000.0
2009-07-27 18:23:00,5.2311,5.23223,5.23045,5.2322,16000000.0
2009-07-27 18:24:00,5.23078,5.23117,5.22943,5.22956,14000000.0
2009-07-27 18:25:00,5.22999,5.23074,5.22868,5.23074,18000000.0
2009-07-27 18:26:00,5.23102,5.23119,5.22944,5.23064,9000000.0
2009-07-27 18:27:00,5.23014,5.23112,5.22889,5.22889,16000000.0
2009-07-27 18:28:00,5.23019,5.23085,5.22942,5.22985,11000000.0
2009-07-27 18:29:00,5.22974,5.23131,5.22974,5.23118,15000000.0
2009-07-27 18:30:00,5.23118,5.23147,5.22957,5.23059,14000000.0
2009-07-27 18:31:00,5.2313,5.2313,5.22919,5.23055,19000000.0
2009-07-27 18:32:00,5.23114,5.23157,5.22998,5.23053,13000000.0
2009-07-27 18:33:00,5.23062,5.23133,5.22985,5.23133,13000000.0
2009-07-27 18:34:00,5.23214,5.23217,5.23016,5.2305,9000000.0
2009-07-27 18:35:00,5.23086,5.23199,5.23021,5.23092,14000000.0
2009-07-27 18:36:00,5.23082,5.23095,5.2298,5.23005,12000000.0
2009-07-27 18:37:00,5.23055,5.23106,5.22907,5.23106,13000000.0
2009-07-27 18:38:00,5.2304,5.2306,5.22904,5.22904,17000000.0
2009-07-27 18:39:00,5.23038,5.23067,5.22903,5.23064,18000000.0
2009-07-27 18:40:00,5.22836,5.23001,5.22778,5.2284,14000000.0
2009-07-27 18:41:00,5.22846,5.22989,5.22764,5.22821,18000000.0
2009-07-27 18:42:00,5.23003,5.23058,5.22846,5.23058,14000000.0
2009-07-27 18:43:00,5.22961,5.23099,5.22899,5.23041,14000000.0
2009-07-27 18:44:00,5.22922,5.2316,5.22922,5.23155,12000000.0
2009-07-27 18:45:00,5.23077,5.23161,5.22972,5.2298,17000000.0
2009-07-27 18:46:00,5.23109,5.23212,5.23012,5.23099,15000000.0
2009-07-27 18:47:00,5.2324,5.2324,5.23079,5.23155,16000000.0
2009-07-27 18:48:00,5.23119,5.23238,5.2305,5.23131,11000000.0
2009-07-27 18:49:00,5.23097,5.23097,5.22786,5.22786,8000000.0
2009-07-27 18:50:00,5.22863,5.22875,5.22725,5.22791,16000000.0
2009-07-27 18:51:00,5.22794,5.22824,5.22676,5.22824,19000000.0
2009-07-27 18:52:00,5.2274,5.22815,5.22686,5.22815,10000000.0
2009-07-27 18:53:00,5.2282,5.22893,5.22774,5.22884,10000000.0
2009-07-27 18:54:00,5.22889,5.22916,5.22797,5.22916,11000000.0
2009-07-27 18:55:00,5.22747,5.22912,5.22745,5.2289,8000000.0
2009-07-27 18:56:00,5.22943,5.23017,5.22824,5.22862,16000000.0
2009-07-27 18:57:00,5.23066,5.23069,5.22878,5.22929,8000000.0
2009-07-27 18:58:00,5.22994,5.22997,5.22868,5.22936,13000000.0
2009-07-27 18:59:00,5.22934,5.22947,5.22729,5.22729,17000000.0
2009-07-27 19:00:00,5.22846,5.22908,5.227,5.22753,13000000.0
2009-07-27 19:01:00,5.22772,5.22862,5.22686,5.22858,12000000.0
2009-07-27 19:02:00,5.22928,5.22928,5.22777,5.22892,16000000.0
2009-07-27 19:03:00,5.22796,5.22854,5.22735,5.22792,17000000.0
2009-07-27 19:04:00,5.22793,5.22878,5.2275,5.22872,12000000.0
2009-07-27 19:05:00,5.22906,5.22906,5.22698,5.22712,17000000.0
2009-07-27 19:06:00,5.22732,5.22911,5.22638,5.22911,7000000.0
2009-07-27 19:07:00,5.22907,5.22907,5.22779,5.22883,20000000.0
2009-07-27 19:08:00,5.22923,5.22923,5.22627,5.22825,21000000.0
2009-07-27 19:09:00,5.22644,5.22785,5.22644,5.22783,16000000.0
2009-07-27 19:10:00,5.22692,5.228,5.22617,5.22797,14000000.0
2009-07-27 19:11:00,5.2278,5.22825,5.22693,5.22777,12000000.0
2009-07-27 19:12:00,5.22759,5.22767,5.22591,5.22647,18000000.0
2009-07-27 19:13:00,5.22646,5.22873,5.22646,5.22837,14000000.0
2009-07-27 19:14:00,5.22776,5.22776,5.22591,5.22701,18000000.0
2009-07-27 19:15:00,5.22704,5.22761,5.22644,5.22759,9000000.0
2009-07-27 19:16:00,5.22624,5.22742,5.22594,5.22681,12000000.0
2009-07-27 19:17:00,5.22742,5.22751,5.22601,5.22751,14000000.0
2009-07-27 19:18:00,5.22771,5.22776,5.22636,5.22753,16000000.0
2009-07-27 19:19:00,5.22778,5.22785,5.22654,5.22712,7000000.0
2009-07-27 19:20:00,5.22822,5.22839,5.22624,5.22786,8000000.0
2009-07-27 19:21:00,5.22924,5.22986,5.22798,5.22947,18000000.0
2009-07-27 19:22:00,5.22948,5.22955,5.2277,5.2277,9000000.0
2009-07-27 19:23:00,5.2276,5.22883,5.22737,5.22883,10000000.0
2009-07-27 19:24:00,5.22936,5.22936,5.22767,5.22789,11000000.0
2009-07-27 19:25:00,5.22832,5.22969,5.22795,5.22969,17000000.0
2009-07-27 19:26:00,5.23041,5.23048,5.22945,5.23031,11000000.0
2009-07-27 19:27:00,5.23042,5.23042,5.22913,5.22913,13000000.0
2009-07-27 19:28:00,5.2308,5.2308,5.2295,5.22997,10000000.0
2009-07-27 19:29:00,5.23008,5.2315,5.22952,5.2315,11000000.0
2009-07-27 19:30:00,5.23137,5.2325,5.23016,5.23022,12000000.0
2009-07-27 19:31:00,5.23244,5.23258,5.23146,5.2323,8000000.0
2009-07-27 19:32:00,5.2321,5.23285,5.2318,5.23259,11000000.0
2009-07-27 19:33:00,5.2321,5.23253,5.23138,5.2322,13000000.0
2009-07-27 19:34:00,5.23234,5.23236,5.2311,5.2318,12000000.0
2009-07-27 19:35:00,5.23067,5.2321,5.23067,5.2321,13000000.0
2009-07-27 19:36:00,5.2306,5.23211,5.22996,5.2315,12000000.0
2009-07-27 19:37:00,5.23132,5.23168,5.2303,5.23168,8000000.0
2009-07-27 19:38:00,5.23217,5.23222,5.23021,5.23176,20000000.0
2009-07-27 19:39:00,5.23127,5.23127,5.22995,5.22995,11000000.0
2009-07-27 19:40:00,5.23085,5.23085,5.22943,5.23037,11000000.0
2009-07-27 19:41:00,5.23024,5.23054,5.22951,5.23048,9000000.0
2009-07-27 19:42:00,5.23041,5.23045,5.22926,5.23021,10000000.0
2009-07-27 19:43:00,5.23075,5.23157,5.22954,5.23108,14000000.0
2009-07-27 19:44:00,5.23015,5.2313,5.22945,5.23038,15000000.0
2009-07-27 19:45:00,5.23127,5.23127,5.22946,5.22988,12000000.0
2009-07-27 19:46:00,5.2298,5.23023,5.22883,5.22883,11000000.0
2009-07-27 19:47:00,5.2314,5.2314,5.22911,5.22959,10000000.0
2009-07-27 19:48:00,5.22953,5.23007,5.22859,5.22981,9000000.0
2009-07-27 19:49:00,5.22923,5.22957,5.22704,5.22913,16000000.0
2009-07-27 19:50:00,5.22923,5.2294,5.22823,5.2294,10000000.0
2009-07-27 19:51:00,5.229,5.22924,5.22795,5.22795,11000000.0
2009-07-27 19:52:00,5.2285,5.22897,5.22719,5.22838,19000000.0
2009-07-27 19:53:00,5.22801,5.22801,5.22666,5.22785,19000000.0
2009-07-27 19:54:00,5.22824,5.22932,5.2271,5.2285,14000000.0
2009-07-27 19:55:00,5.22846,5.22918,5.22682,5.22791,16000000.0
2009-07-27 19:56:00,5.22678,5.22756,5.22575,5.22575,12000000.0
2009-07-27 19:57:00,5.22643,5.22687,5.22478,5.22574,14000000.0
2009-07-27 19:58:00,5.2254,5.22681,5.22505,5.22681,13000000.0
2009-07-27 19:59:00,5.22667,5.22722,5.22569,5.2272,10000000.0
2009-07-27 20:00:00,5.22688,5.22701,5.2252,5.22677,15000000.0
2009-07-27 20:01:00,5.22674,5.22695,5.22534,5.22548,14000000.0
2009-07-27 20:02:00,5.22697,5.22773,5.22596,5.22763,8000000.0
2009-07-27 20:03:00,5.22804,5.22804,5.22648,5.2276,13000000.0
2009-07-27 20:04:00,5.2283,5.22855,5.22682,5.2283,12000000.0
2009-07-27 20:05:00,5.22796,5.22859,5.22624,5.22624,11000000.0
2009-07-27 20:06:00,5.22746,5.22801,5.22624,5.2278,10000000.0
2009-07-27 20:07:00,5.22727,5.22786,5.22609,5.22654,13000000.0
2009-07-27 20:08:00,5.22625,5.22662,5.22522,5.22634,16000000.0
2009-07-27 20:09:00,5.22633,5.22721,5.22551,5.22671,17000000.0
2009-07-27 20:10:00,5.22494,5.22661,5.22494,5.22563,10000000.0
2009-07-27 20:11:00,5.22684,5.22721,5.2254,5.22681,13000000.0
2009-07-27 20:12:00,5.225,5.22682,5.22469,5.22681,15000000.0
2009-07-27 20:13:00,5.22573,5.22675,5.22519,5.22519,13000000.0
2009-07-27 20:14:00,5.2255,5.2274,5.22513,5.22723,8000000.0
2009-07-27 20:15:00,5.22536,5.22814,5.22536,5.22813,10000000.0
2009-07-27 20:16:00,5.22752,5.22761,5.22586,5.22647,14000000.0
2009-07-27 20:17:00,5.22686,5.22696,5.2251,5.22623,13000000.0
2009-07-27 20:18:00,5.22573,5.22712,5.22562,5.22638,7000000.0
2009-07-27 20:19:00,5.22679,5.22685,5.22564,5.22685,11000000.0
2009-07-27 20:20:00,5.22752,5.22752,5.22508,5.22508,19000000.0
2009-07-27 20:21:00,5.2258,5.22651,5.22513,5.22592,11000000.0
2009-07-27 20:22:00,5.22522,5.2257,5.22409,5.22535,11000000.0
2009-07-27 20:23:00,5.22438,5.22612,5.22426,5.22524,13000000.0
2009-07-27 20:24:00,5.22646,5.22664,5.22469,5.22583,9000000.0
2009-07-27 20:25:00,5.22582,5.2266,5.22559,5.22596,18000000.0
2009-07-27 20:26:00,5.22608,5.2265,5.22527,5.2265,7000000.0
2009-07-27 20:27:00,5.22548,5.22685,5.22518,5.22685,9000000.0
2009-07-27 20:28:00,5.22593,5.2271,5.22542,5.22636,13000000.0
2009-07-27 20:29:00,5.22601,5.22651,5.22516,5.22571,14000000.0
2009-07-27 20:30:00,5.22557,5.22575,5.22455,5.22552,16000000.0
2009-07-27 20:31:00,5.22608,5.2266,5.22432,5.22623,22000000.0
2009-07-27 20:32:00,5.22578,5.22671,5.22494,5.22625,12000000.0
2009-07-27 20:33:00,5.22667,5.22704,5.22538,5.22678,13000000.0
2009-07-27 20:34:00,5.22586,5.22691,5.2256,5.22691,15000000.0
2009-07-27 20:35:00,5.22548,5.22609,5.22468,5.22563,16000000.0
2009-07-27 20:36:00,5.2252,5.22643,5.22446,5.22487,15000000.0
2009-07-27 20:37:00,5.22416,5.22575,5.22382,5.22505,14000000.0
2009-07-27 20:38:00,5.22424,5.22424,5.22277,5.22423,13000000.0
2009-07-27 20:39:00,5.22381,5.22381,5.22209,5.22348,18000000.0
2009-07-27 20:40:00,5.22275,5.22386,5.22166,5.22386,14000000.0
2009-07-27 20:41:00,5.22364,5.22407,5.22213,5.22407,18000000.0
2009-07-27 20:42:00,5.22326,5.22354,5.22256,5.22306,12000000.0
2009-07-27 20:43:00,5.22265,5.22365,5.2209,5.2209,18000000.0
2009-07-27 20:44:00,5.22198,5.22232,5.22056,5.22217,18000000.0
2009-07-27 20:45:00,5.22137,5.22212,5.22091,5.22141,11000000.0
2009-07-27 20:46:00,5.22212,5.22212,5.22025,5.22135,18000000.0
2009-07-27 20:47:00,5.22182,5.22197,5.22027,5.22197,20000000.0
2009-07-27 20:48:00,5.22203,5.22203,5.22047,5.22184,17000000.0
2009-07-27 20:49:00,5.22176,5.22209,5.22008,5.22153,16000000.0
2009-07-27 20:50:00,5.22101,5.22185,5.2207,5.22174,8000000.0
2009-07-27 20:51:00,5.22093,5.22231,5.22093,5.22213,8000000.0
2009-07-27 20:52:00,5.22251,5.22251,5.22075,5.2218,12000000.0
2009-07-27 20:53:00,5.22104,5.22227,5.2207,5.22097,16000000.0
2009-07-27 20:54:00,5.22163,5.22214,5.22049,5.22214,15000000.0
2009-07-27 20:55:00,5.2209,5.22238,5.2206,5.22077,16000000.0
2009-07-27 20:56:00,5.2218,5.22224,5.22154,5.22179,7000000.0
2009-07-27 20:57:00,5.22073,5.22205,5.22045,5.22202,14000000.0
2009-07-27 20:58:00,5.22077,5.22204,5.22032,5.22158,10000000.0
2009-07-27 20:59:00,5.22157,5.22188,5.22046,5.22188,11000000.0
2009-07-27 21:00:00,5.22185,5.22237,5.22047,5.22073,14000000.0
2009-07-27 21:01:00,5.22064,5.22145,5.21996,5.22042,12000000.0
2009-07-27 21:02:00,5.22099,5.22204,5.22038,5.22204,17000000.0
2009-07-27 21:03:00,5.22178,5.22277,5.22108,5.22277,11000000.0
2009-07-27 21:04:00,5.22219,5.22333,5.22192,5.22192,10000000.0
2009-07-27 21:05:00,5.22275,5.22355,5.22178,5.22355,8000000.0
2009-07-27 21:06:00,5.22255,5.22332,5.22212,5.22332,13000000.0
2009-07-27 21:07:00,5.22246,5.22323,5.22212,5.22308,14000000.0
2009-07-27 21:08:00,5.22291,5.22328,5.22158,5.22158,8000000.0
2009-07-27 21:09:00,5.22221,5.22325,5.22152,5.22298,13000000.0
2009-07-27 21:10:00,5.22247,5.22331,5.22213,5.22259,17000000.0
2009-07-27 21:11:00,5.22269,5.22314,5.22161,5.22246,15000000.0
2009-07-27 21:12:00,5.22201,5.22296,5.22154,5.22154,11000000.0
2009-07-27 21:13:00,5.22217,5.22265,5.22135,5.22263,12000000.0
2009-07-27 21:14:00,5.22211,5.22238,5.22089,5.22219,14000000.0
2009-07-27 21:15:00,5.22226,5.22226,5.22031,5.22167,13000000.0
2009-07-27 21:16:00,5.22029,5.22233,5.22029,5.22126,12000000.0
2009-07-27 21:17:00,5.22262,5.22343,5.2216,5.22343,16000000.0
2009-07-27 21:18:00,5.22361,5.22383,5.22173,5.22321,15000000.0
2009-07-27 21:19:00,5.22256,5.22347,5.22229,5.22338,15000000.0
2009-07-27 21:20:00,5.22324,5.22464,5.22275,5.22464,8000000.0
2009-07-27 21:21:00,5.22377,5.22475,5.22258,5.22427,17000000.0
2009-07-27 21:22:00,5.22331,5.22431,5.2229,5.22431,11000000.0
2009-07-27 21:23:00,5.22479,5.225,5.22352,5.22444,23000000.0
2009-07-27 21:24:00,5.22364,5.22568,5.22312,5.22413,13000000.0
2009-07-27 21:25:00,5.22517,5.22517,5.22369,5.22469,15000000.0
2009-07-27 21:26:00,5.22451,5.22451,5.22294,5.2233,10000000.0
2009-07-27 21:27:00,5.22407,5.22466,5.22299,5.22417,10000000.0
2009-07-27 21:28:00,5.22351,5.22493,5.22249,5.22249,13000000.0
2009-07-27 21:29:00,5.22389,5.22443,5.22281,5.22281,10000000.0
2009-07-27 21:30:00,5.22464,5.22464,5.22344,5.22396,16000000.0
2009-07-27 21:31:00,5.22377,5.22498,5.22334,5.22407,18000000.0
2009-07-27 21:32:00,5.22334,5.2248,5.22317,5.22317,15000000.0
2009-07-27 21:33:00,5.22391,5.22512,5.22317,5.22508,13000000.0
2009-07-27 21:34:00,5.22535,5.22535,5.22367,5.22413,9000000.0
2009-07-27 21:35:00,5.22395,5.22493,5.22385,5.22461,8000000.0
2009-07-27 21:36:00,5.22488,5.22506,5.22388,5.22493,18000000.0
2009-07-27 21:37:00,5.22498,5.22498,5.22336,5.22449,22000000.0
2009-07-27 21:38:00,5.22491,5.22491,5.22367,5.22405,9000000.0
2009-07-27 21:39:00,5.22466,5.22466,5.2235,5.22361,11000000.0
2009-07-27 21:40:00,5.2247,5.22495,5.22352,5.22466,19000000.0
2009-07-27 21:41:00,5.22455,5.22516,5.22299,5.22369,12000000.0
2009-07-27 21:42:00,5.22484,5.22484,5.22264,5.2229,11000000.0
2009-07-27 21:43:00,5.22444,5.22496,5.22389,5.22463,14000000.0
2009-07-27 21:44:00,5.22387,5.22442,5.22273,5.22273,13000000.0
2009-07-27 21:45:00,5.22412,5.2245,5.22311,5.2243,12000000.0
2009-07-27 21:46:00,5.22272,5.22501,5.22272,5.22501,14000000.0
2009-07-27 21:47:00,5.22477,5.22491,5.22323,5.22361,17000000.0
2009-07-27 21:48:00,5.22397,5.22444,5.22328,5.22444,16000000.0
2009-07-27 21:49:00,5.22399,5.22525,5.22335,5.22525,14000000.0
2009-07-27 21:50:00,5.22486,5.22486,5.2229,5.22378,13000000.0
2009-07-27 21:51:00,5.22311,5.22368,5.22209,5.22364,14000000.0
2009-07-27 21:52:00,5.22309,5.22364,5.22247,5.22364,17000000.0
2009-07-27 21:53:00,5.22239,5.22322,5.22165,5.22287,27000000.0
2009-07-27 21:54:00,5.22345,5.22404,5.22229,5.22376,10000000.0
2009-07-27 21:55:00,5.22237,5.22392,5.22237,5.22297,8000000.0
2009-07-27 21:56:00,5.22409,5.22441,5.22339,5.22438,16000000.0
2009-07-27 21:57:00,5.22337,5.22411,5.22286,5.22411,18000000.0
2009-07-27 21:58:00,5.2222,5.22409,5.2222,5.22346,18000000.0
2009-07-27 21:59:00,5.22246,5.22417,5.22178,5.22248,17000000.0
2009-07-27 22:00:00,5.2229,5.22302,5.22219,5.22226,9000000.0
2009-07-27 22:01:00,5.22287,5.22314,5.22159,5.22312,22000000.0
2009-07-27 22:02:00,5.22335,5.22335,5.22173,5.22304,11000000.0
2009-07-27 22:03:00,5.22239,5.22285,5.22125,5.22238,16000000.0
2009-07-27 22:04:00,5.22224,5.22234,5.22066,5.22185,12000000.0
2009-07-27 22:05:00,5.22225,5.22246,5.22138,5.22246,7000000.0
2009-07-27 22:06:00,5.22241,5.22281,5.22134,5.22281,15000000.0
2009-07-27 22:07:00,5.2221,5.22265,5.22131,5.22265,19000000.0
2009-07-27 22:08:00,5.2228,5.22304,5.22178,5.22291,11000000.0
2009-07-27 22:09:00,5.22281,5.22291,5.22165,5.22227,10000000.0
2009-07-27 22:10:00,5.22235,5.22307,5.22211,5.22307,10000000.0
2009-07-27 22:11:00,5.222,5.22296,5.2218,5.22253,18000000.0
2009-07-27 22:12:00,5.22285,5.22285,5.22265,5.22285,11000000.0
2009-07-27 22:13:00,5.22248,5.22294,5.2216,5.22209,14000000.0
2009-07-27 22:14:00,5.22144,5.22266,5.22082,5.22179,24000000.0
2009-07-27 22:15:00,5.21996,5.22195,5.21996,5.22194,13000000.0
2009-07-27 22:16:00,5.22181,5.22242,5.22114,5.2217,13000000.0
2009-07-27 22:17:00,5.22186,5.22287,5.22181,5.22287,8000000.0
2009-07-27 22:18:00,5.22249,5.22283,5.22083,5.22194,13000000.0
2009-07-27 22:19:00,5.22197,5.22214,5.22073,5.22073,14000000.0
2009-07-27 22:20:00,5.222,5.22262,5.22079,5.22079,21000000.0
2009-07-27 22:21:00,5.22171,5.22279,5.22104,5.22238,13000000.0
2009-07-27 22:22:00,5.22104,5.22246,5.22104,5.22246,12000000.0
2009-07-27 22:23:00,5.22214,5.22278,5.22118,5.22233,18000000.0
2009-07-27 22:24:00,5.22201,5.22278,5.22134,5.22278,14000000.0
2009-07-27 22:25:00,5.22323,5.22347,5.22191,5.22347,13000000.0
2009-07-27 22:26:00,5.2224,5.22359,5.22149,5.22343,13000000.0
2009-07-27 22:27:00,5.22298,5.22341,5.22089,5.22089,16000000.0
2009-07-27 22:28:00,5.22198,5.22198,5.22052,5.22122,13000000.0
2009-07-27 22:29:00,5.22208,5.22249,5.22098,5.22204,21000000.0
2009-07-27 22:30:00,5.22151,5.22222,5.22097,5.2211,17000000.0
2009-07-27 22:31:00,5.22176,5.22221,5.22133,5.22203,10000000.0
2009-07-27 22:32:00,5.22136,5.22247,5.22101,5.22177,13000000.0
2009-07-27 22:33:00,5.22238,5.22288,5.2214,5.22159,13000000.0
2009-07-27 22:34:00,5.22254,5.2229,5.2213,5.22266,13000000.0
2009-07-27 22:35:00,5.22237,5.22321,5.22193,5.22321,19000000.0
2009-07-27 22:36:00,5.22217,5.22273,5.22092,5.22208,14000000.0
2009-07-27 22:37:00,5.22294,5.22294,5.22219,5.22268,17000000.0
2009-07-27 22:38:00,5.22283,5.223,5.22176,5.22221,9000000.0
2009-07-27 22:39:00,5.2224,5.22292,5.22156,5.22184,20000000.0
2009-07-27 22:40:00,5.22264,5.22312,5.22144,5.22269,13000000.0
2009-07-27 22:41:00,5.22273,5.22313,5.22148,5.2221,13000000.0
2009-07-27 22:42:00,5.2227,5.22361,5.22201,5.22361,10000000.0
2009-07-27 22:43:00,5.22266,5.22423,5.22208,5.2231,15000000.0
2009-07-27 22:44:00,5.22409,5.22409,5.2234,5.2234,16000000.0
2009-07-27 22:45:00,5.22288,5.22422,5.22245,5.22402,14000000.0
2009-07-27 22:46:00,5.2237,5.22499,5.22363,5.22499,12000000.0
2009-07-27 22:47:00,5.22489,5.22489,5.22373,5.22387,7000000.0
2009-07-27 22:48:00,5.22395,5.22435,5.22273,5.22312,16000000.0
2009-07-27 22:49:00,5.22372,5.22405,5.22292,5.22356,10000000.0
2009-07-27 22:50:00,5.22428,5.22428,5.22359,5.22424,15000000.0
2009-07-27 22:51:00,5.22341,5.22389,5.22254,5.22365,17000000.0
2009-07-27 22:52:00,5.22339,5.22358,5.22174,5.2223,10000000.0
2009-07-27 22:53:00,5.22217,5.22346,5.22188,5.22346,20000000.0
2009-07-27 22:54:00,5.22341,5.22341,5.22191,5.22308,10000000.0
2009-07-27 22:55:00,5.22285,5.2233,5.22146,5.22306,12000000.0
2009-07-27 22:56:00,5.22241,5.22349,5.22211,5.22343,9000000.0
2009-07-27 22:57:00,5.22346,5.22377,5.22244,5.22307,18000000.0
2009-07-27 22:58:00,5.22297,5.22354,5.22262,5.22354,13000000.0
2009-07-27 22:59:00,5.2232,5.2254,5.22266,5.22515,10000000.0
2009-07-27 23:00:00,5.22451,5.22636,5.22394,5.22457,17000000.0
2009-07-27 23:01:00,5.22434,5.22576,5.22313,5.22492,13000000.0
2009-07-27 23:02:00,5.22576,5.22638,5.22532,5.22638,7000000.0
2009-07-27 23:03:00,5.22562,5.22598,5.22482,5.22598,16000000.0
2009-07-27 23:04:00,5.22546,5.22557,5.2236,5.22451,12000000.0
2009-07-27 23:05:00,5.22364,5.22476,5.22346,5.22476,11000000.0
2009-07-27 23:06:00,5.22428,5.22483,5.22381,5.22431,11000000.0
2009-07-27 23:07:00,5.22393,5.22495,5.2219,5.22406,13000000.0
2009-07-27 23:08:00,5.22238,5.22446,5.22238,5.22413,20000000.0
2009-07-27 23:09:00,5.22366,5.22615,5.22366,5.22407,16000000.0
2009-07-27 23:10:00,5.22629,5.22629,5.2229,5.22356,16000000.0
2009-07-27 23:11:00,5.22277,5.22367,5.22134,5.22136,10000000.0
2009-07-27 23:12:00,5.22208,5.2224,5.2202,5.22044,12000000.0
2009-07-27 23:13:00,5.22157,5.22157,5.21997,5.22108,16000000.0
2009-07-27 23:14:00,5.22074,5.22146,5.22042,5.22146,9000000.0
2009-07-27 23:15:00,5.22129,5.22152,5.2212,5.2212,9000000.0
2009-07-27 23:16:00,5.22222,5.22222,5.22023,5.22144,18000000.0
2009-07-27 23:17:00,5.22175,5.22184,5.22069,5.22173,8000000.0
2009-07-27 23:18:00,5.22178,5.22193,5.22048,5.22137,10000000.0
2009-07-27 23:19:00,5.22187,5.22213,5.22077,5.22149,9000000.0
2009-07-27 23:20:00,5.22121,5.22208,5.22121,5.22208,17000000.0
2009-07-27 23:21:00,5.22148,5.22148,5.2212,5.22121,11000000.0
2009-07-27 23:22:00,5.22132,5.22237,5.22084,5.22202,12000000.0
2009-07-27 23:23:00,5.22167,5.22194,5.22088,5.22186,12000000.0
2009-07-27 23:24:00,5.22148,5.22155,5.22135,5.22155,12000000.0
2009-07-27 23:25:00,5.22134,5.2217,5.22069,5.22152,9000000.0
2009-07-27 23:26:00,5.22102,5.22182,5.22007,5.22114,14000000.0
2009-07-27 23:27:00,5.22102,5.22181,5.22074,5.22102,17000000.0
2009-07-27 23:28:00,5.22161,5.22161,5.22088,5.22118,15000000.0
2009-07-27 23:29:00,5.22128,5.22135,5.22127,5.22128,11000000.0
2009-07-27 23:30:00,5.22109,5.22109,5.21933,5.21933,14000000.0
2009-07-27 23:31:00,5.22061,5.22066,5.22017,5.22032,7000000.0
2009-07-27 23:32:00,5.22051,5.22092,5.21974,5.22073,15000000.0
2009-07-27 23:33:00,5.22083,5.22083,5.21969,5.22025,7000000.0
2009-07-27 23:34:00,5.22058,5.22065,5.22045,5.22065,10000000.0
2009-07-27 23:35:00,5.22057,5.22065,5.22045,5.22045,12000000.0
2009-07-27 23:36:00,5.21879,5.22157,5.21852,5.22157,10000000.0
2009-07-27 23:37:00,5.22103,5.22155,5.21975,5.2206,14000000.0
2009-07-27 23:38:00,5.22124,5.22124,5.22065,5.2209,17000000.0
2009-07-27 23:39:00,5.21991,5.22113,5.21991,5.22113,9000000.0
2009-07-27 23:40:00,5.22102,5.2218,5.22102,5.22143,12000000.0
2009-07-27 23:41:00,5.22036,5.2213,5.21989,5.2213,9000000.0
2009-07-27 23:42:00,5.22102,5.22102,5.21894,5.22088,15000000.0
2009-07-27 23:43:00,5.21988,5.22049,5.21907,5.22,13000000.0
2009-07-27 23:44:00,5.21997,5.22021,5.2188,5.21989,8000000.0
2009-07-27 23:45:00,5.22055,5.22055,5.21961,5.21976,12000000.0
2009-07-27 23:46:00,5.22029,5.22107,5.21889,5.22107,20000000.0
2009-07-27 23:47:00,5.22019,5.22108,5.21946,5.21946,19000000.0
2009-07-27 23:48:00,5.22048,5.22115,5.21967,5.21967,14000000.0
2009-07-27 23:49:00,5.22093,5.22093,5.22008,5.22018,12000000.0
2009-07-27 23:50:00,5.22023,5.2215,5.21987,5.2215,10000000.0
2009-07-27 23:51:00,5.22115,5.22186,5.22047,5.22173,14000000.0
2009-07-27 23:52:00,5.22108,5.22193,5.22024,5.22178,13000000.0
2009-07-27 23:53:00,5.22102,5.22215,5.21995,5.22087,16000000.0
2009-07-27 23:54:00,5.2203,5.22113,5.21973,5.22026,13000000.0
2009-07-27 23:55:00,5.22081,5.2212,5.22058,5.22058,16000000.0
2009-07-27 23:56:00,5.22114,5.22134,5.22022,5.22022,12000000.0
2009-07-27 23:57:00,5.22085,5.22159,5.22001,5.22119,14000000.0
2009-07-27 23:58:00,5.22109,5.22159,5.2203,5.22109,16000000.0
2009-07-27 23:59:00,5.22053,5.22157,5.22048,5.22138,12000000.0
2009-07-28 00:00:00,5.22129,5.22195,5.22064,5.22152,17000000.0
2009-07-28 00:01:00,5.22108,5.2223,5.22104,5.22207,12000000.0
2009-07-28 00:02:00,5.22129,5.22273,5.22129,5.22247,11000000.0
2009-07-28 00:03:00,5.22195,5.22244,5.2214,5.22198,7000000.0
2009-07-28 00:04:00,5.22228,5.22285,5.22182,5.22267,16000000.0
2009-07-28 00:05:00,5.22207,5.22285,5.22111,5.22247,17000000.0
2009-07-28 00:06:00,5.22262,5.22262,5.22031,5.22119,10000000.0
2009-07-28 00:07:00,5.21916,5.22029,5.21913,5.22022,19000000.0
2009-07-28 00:08:00,5.21934,5.22025,5.21885,5.21963,9000000.0
2009-07-28 00:09:00,5.22048,5.22077,5.2191,5.22025,19000000.0
2009-07-28 00:10:00,5.21998,5.22005,5.21985,5.22005,16000000.0
2009-07-28 00:11:00,5.22027,5.22075,5.219,5.21978,9000000.0
2009-07-28 00:12:00,5.22037,5.22074,5.21959,5.21989,11000000.0
2009-07-28 00:13:00,5.21983,5.22085,5.21948,5.22085,8000000.0
2009-07-28 00:14:00,5.22009,5.22102,5.22009,5.22101,9000000.0
2009-07-28 00:15:00,5.22114,5.22175,5.21998,5.22109,15000000.0
2009-07-28 00:16:00,5.2214,5.22244,5.22064,5.22233,18000000.0
2009-07-28 00:17:00,5.22137,5.22195,5.22023,5.22023,21000000.0
2009-07-28 00:18:00,5.22152,5.22172,5.22044,5.22048,16000000.0
2009-07-28 00:19:00,5.22186,5.22218,5.22068,5.22176,12000000.0
2009-07-28 00:20:00,5.22131,5.2226,5.22109,5.2226,13000000.0
2009-07-28 00:21:00,5.22251,5.22251,5.22057,5.22057,13000000.0
2009-07-28 00:22:00,5.2219,5.22284,5.22126,5.22221,13000000.0
2009-07-28 00:23:00,5.22233,5.22266,5.22137,5.22173,11000000.0
2009-07-28 00:24:00,5.22227,5.22272,5.22051,5.22111,10000000.0
2009-07-28 00:25:00,5.22045,5.22132,5.21909,5.2207,16000000.0
2009-07-28 00:26:00,5.21998,5.22032,5.21877,5.21923,13000000.0
2009-07-28 00:27:00,5.21946,5.22,5.21837,5.21981,16000000.0
2009-07-28 00:28:00,5.21996,5.22055,5.21923,5.2196,13000000.0
2009-07-28 00:29:00,5.22074,5.22117,5.21994,5.21994,10000000.0
2009-07-28 00:30:00,5.22088,5.22145,5.21958,5.2202,15000000.0
2009-07-28 00:31:00,5.22044,5.22138,5.21965,5.22019,18000000.0
2009-07-28 00:32:00,5.221,5.22224,5.22043,5.22118,14000000.0
2009-07-28 00:33:00,5.22133,5.22193,5.22031,5.2205,13000000.0
2009-07-28 00:34:00,5.22083,5.22141,5.2205,5.22136,11000000.0
2009-07-28 00:35:00,5.221,5.22145,5.22032,5.22096,13000000.0
2009-07-28 00:36:00,5.22092,5.22163,5.22082,5.22082,12000000.0
2009-07-28 00:37:00,5.22175,5.22195,5.22175,5.22187,10000000.0
2009-07-28 00:38:00,5.2215,5.2215,5.22014,5.22014,11000000.0
2009-07-28 00:39:00,5.22175,5.22195,5.22175,5.22175,16000000.0
2009-07-28 00:40:00,5.22148,5.22165,5.22052,5.22052,10000000.0
2009-07-28 00:41:00,5.22152,5.22171,5.2213,5.22144,15000000.0
2009-07-28 00:42:00,5.22212,5.22222,5.22086,5.22134,10000000.0
2009-07-28 00:43:00,5.22175,5.22175,5.22155,5.22175,8000000.0
2009-07-28 00:44:00,5.22099,5.22145,5.22046,5.22089,7000000.0
2009-07-28 00:45:00,5.22198,5.22288,5.2209,5.22256,10000000.0
2009-07-28 00:46:00,5.22152,5.22277,5.22131,5.22204,18000000.0
2009-07-28 00:47:00,5.22226,5.22234,5.22043,5.22232,18000000.0
2009-07-28 00:48:00,5.22249,5.22249,5.22132,5.22146,15000000.0
2009-07-28 00:49:00,5.22163,5.223,5.22132,5.2215,19000000.0
2009-07-28 00:50:00,5.22185,5.22244,5.2212,5.22175,15000000.0
2009-07-28 00:51:00,5.22243,5.22259,5.22099,5.2214,12000000.0
2009-07-28 00:52:00,5.22216,5.22246,5.22077,5.22123,15000000.0
2009-07-28 00:53:00,5.22166,5.22192,5.22048,5.22116,9000000.0
2009-07-28 00:54:00,5.22133,5.22199,5.22067,5.22118,17000000.0
2009-07-28 00:55:00,5.22138,5.22203,5.22104,5.22139,11000000.0
2009-07-28 00:56:00,5.22158,5.22173,5.22145,5.22173,23000000.0
2009-07-28 00:57:00,5.22175,5.22175,5.22155,5.22155,11000000.0
2009-07-28 00:58:00,5.22164,5.22173,5.22072,5.22121,11000000.0
2009-07-28 00:59:00,5.2217,5.22176,5.22057,5.22057,11000000.0
2009-07-28 01:00:00,5.22021,5.22241,5.22021,5.22103,14000000.0
2009-07-28 01:01:00,5.22136,5.22188,5.22095,5.22155,9000000.0
2009-07-28 01:02:00,5.22135,5.2223,5.22128,5.22152,13000000.0
2009-07-28 01:03:00,5.2216,5.22245,5.22047,5.22047,18000000.0
2009-07-28 01:04:00,5.22169,5.22368,5.22147,5.22349,11000000.0
2009-07-28 01:05:00,5.22282,5.22483,5.2225,5.22343,13000000.0
2009-07-28 01:06:00,5.2235,5.22363,5.22248,5.22292,9000000.0
2009-07-28 01:07:00,5.22382,5.22392,5.22278,5.22392,15000000.0
2009-07-28 01:08:00,5.22311,5.22406,5.22289,5.22372,15000000.0
2009-07-28 01:09:00,5.22319,5.22369,5.22281,5.22332,14000000.0
2009-07-28 01:10:00,5.22276,5.22408,5.22257,5.22373,13000000.0
2009-07-28 01:11:00,5.22367,5.22447,5.22281,5.22447,7000000.0
2009-07-28 01:12:00,5.22348,5.22416,5.22348,5.22388,17000000.0
2009-07-28 01:13:00,5.22386,5.22413,5.22262,5.22398,18000000.0
2009-07-28 01:14:00,5.22275,5.22396,5.22275,5.22391,14000000.0
2009-07-28 01:15:00,5.22405,5.22437,5.22286,5.22286,10000000.0
2009-07-28 01:16:00,5.22382,5.22466,5.22282,5.22282,18000000.0
2009-07-28 01:17:00,5.22311,5.22482,5.22311,5.22482,16000000.0
2009-07-28 01:18:00,5.22476,5.22476,5.22317,5.22435,13000000.0
2009-07-28 01:19:00,5.22394,5.22452,5.22307,5.22411,12000000.0
2009-07-28 01:20:00,5.22406,5.22489,5.2239,5.22426,15000000.0
2009-07-28 01:21:00,5.22484,5.22535,5.22364,5.22505,14000000.0
2009-07-28 01:22:00,5.22425,5.22588,5.22425,5.22556,13000000.0
2009-07-28 01:23:00,5.22433,5.22557,5.2241,5.22557,14000000.0
2009-07-28 01:24:00,5.22396,5.22565,5.22371,5.22559,15000000.0
2009-07-28 01:25:00,5.22524,5.22604,5.22451,5.22569,17000000.0
2009-07-28 01:26:00,5.22437,5.22574,5.22409,5.22561,14000000.0
2009-07-28 01:27:00,5.22543,5.22593,5.22409,5.22527,13000000.0
2009-07-28 01:28:00,5.22533,5.22563,5.22419,5.22538,9000000.0
2009-07-28 01:29:00,5.22581,5.22618,5.22372,5.22502,11000000.0
2009-07-28 01:30:00,5.22659,5.22659,5.22484,5.22605,20000000.0
2009-07-28 01:31:00,5.22454,5.22558,5.22408,5.22558,9000000.0
2009-07-28 01:32:00,5.225,5.22525,5.22411,5.2245,7000000.0
2009-07-28 01:33:00,5.22457,5.22518,5.22425,5.22506,13000000.0
2009-07-28 01:34:00,5.2243,5.2243,5.22292,5.22404,10000000.0
2009-07-28 01:35:00,5.22269,5.22403,5.22269,5.22403,17000000.0
2009-07-28 01:36:00,5.22291,5.22386,5.2223,5.22386,16000000.0
2009-07-28 01:37:00,5.22387,5.22389,5.22254,5.22359,13000000.0
2009-07-28 01:38:00,5.22322,5.22397,5.22284,5.22371,15000000.0
2009-07-28 01:39:00,5.22253,5.22349,5.22219,5.22284,13000000.0
2009-07-28 01:40:00,5.22171,5.22366,5.22171,5.22344,14000000.0
2009-07-28 01:41:00,5.22229,5.22341,5.22081,5.22237,12000000.0
2009-07-28 01:42:00,5.22092,5.22222,5.22028,5.22108,14000000.0
2009-07-28 01:43:00,5.22147,5.2224,5.22037,5.22124,18000000.0
2009-07-28 01:44:00,5.21996,5.22148,5.21982,5.22148,12000000.0
2009-07-28 01:45:00,5.22093,5.22102,5.21951,5.22095,19000000.0
2009-07-28 01:46:00,5.22063,5.22092,5.21908,5.22035,15000000.0
2009-07-28 01:47:00,5.22045,5.22062,5.21934,5.22008,10000000.0
2009-07-28 01:48:00,5.21991,5.22059,5.21889,5.22042,14000000.0
2009-07-28 01:49:00,5.21889,5.22053,5.21889,5.21951,16000000.0
2009-07-28 01:50:00,5.22034,5.22045,5.21888,5.21958,18000000.0
2009-07-28 01:51:00,5.21939,5.22116,5.21888,5.22044,16000000.0
2009-07-28 01:52:00,5.21998,5.22079,5.21951,5.22036,10000000.0
2009-07-28 01:53:00,5.22039,5.22073,5.219,5.22014,15000000.0
2009-07-28 01:54:00,5.22037,5.22053,5.21919,5.22053,14000000.0
2009-07-28 01:55:00,5.21979,5.22089,5.2193,5.22062,14000000.0
2009-07-28 01:56:00,5.22055,5.22112,5.21973,5.22112,8000000.0
2009-07-28 01:57:00,5.21978,5.22021,5.21906,5.22017,10000000.0
2009-07-28 01:58:00,5.21998,5.22065,5.21931,5.22065,21000000.0
2009-07-28 01:59:00,5.22107,5.22107,5.21936,5.22071,16000000.0
2009-07-28 02:00:00,5.22102,5.22102,5.22076,5.22076,11000000.0
2009-07-28 02:01:00,5.22091,5.22153,5.22039,5.22111,11000000.0
2009-07-28 02:02:00,5.22084,5.22221,5.22033,5.22221,13000000.0
2009-07-28 02:03:00,5.22176,5.22244,5.22129,5.22244,8000000.0
2009-07-28 02:04:00,5.22255,5.22312,5.2211,5.22296,18000000.0
2009-07-28 02:05:00,5.22308,5.22398,5.22258,5.22396,14000000.0
2009-07-28 02:06:00,5.22279,5.22488,5.22279,5.22488,18000000.0
2009-07-28 02:07:00,5.22422,5.22555,5.22405,5.2251,12000000.0
2009-07-28 02:08:00,5.22498,5.22498,5.22296,5.22414,12000000.0
2009-07-28 02:09:00,5.22559,5.22559,5.22427,5.22427,11000000.0
2009-07-28 02:10:00,5.22562,5.22651,5.22496,5.22498,10000000.0
2009-07-28 02:11:00,5.22605,5.22606,5.22452,5.22585,16000000.0
2009-07-28 02:12:00,5.22541,5.22599,5.22435,5.22563,17000000.0
2009-07-28 02:13:00,5.2247,5.2256,5.22408,5.22523,9000000.0
2009-07-28 02:14:00,5.22467,5.22507,5.2236,5.22507,16000000.0
2009-07-28 02:15:00,5.22533,5.22551,5.22373,5.22497,15000000.0
2009-07-28 02:16:00,5.22415,5.22491,5.22365,5.22431,16000000.0
2009-07-28 02:17:00,5.22333,5.22443,5.2224,5.22384,14000000.0
2009-07-28 02:18:00,5.22311,5.22422,5.22294,5.22384,16000000.0
2009-07-28 02:19:00,5.22305,5.22376,5.22186,5.22212,11000000.0
2009-07-28 02:20:00,5.22303,5.22303,5.22149,5.2223,10000000.0
2009-07-28 02:21:00,5.22321,5.22485,5.22174,5.22323,18000000.0
2009-07-28 02:22:00,5.22343,5.22343,5.22197,5.22268,15000000.0
2009-07-28 02:23:00,5.22314,5.22352,5.22185,5.22303,16000000.0
2009-07-28 02:24:00,5.22297,5.22333,5.2221,5.22291,12000000.0
2009-07-28 02:25:00,5.2237,5.22375,5.22126,5.2217,18000000.0
2009-07-28 02:26:00,5.22267,5.2232,5.22192,5.22294,8000000.0
2009-07-28 02:27:00,5.22289,5.22397,5.22195,5.22273,12000000.0
2009-07-28 02:28:00,5.22337,5.22575,5.22305,5.22575,15000000.0
2009-07-28 02:29:00,5.22558,5.22656,5.22433,5.22607,15000000.0
2009-07-28 02:30:00,5.22553,5.22633,5.22474,5.2255,19000000.0
2009-07-28 02:31:00,5.22556,5.22675,5.22487,5.22675,13000000.0
2009-07-28 02:32:00,5.22702,5.22705,5.22575,5.22683,17000000.0
2009-07-28 02:33:00,5.22602,5.22648,5.22534,5.22544,10000000.0
2009-07-28 02:34:00,5.22778,5.22819,5.22606,5.22702,11000000.0
2009-07-28 02:35:00,5.22747,5.22747,5.22629,5.22629,14000000.0
2009-07-28 02:36:00,5.22668,5.2269,5.22473,5.22614,13000000.0
2009-07-28 02:37:00,5.22574,5.22574,5.22428,5.22518,9000000.0
2009-07-28 02:38:00,5.22482,5.22672,5.22469,5.22672,12000000.0
2009-07-28 02:39:00,5.22705,5.22758,5.22593,5.22739,11000000.0
2009-07-28 02:40:00,5.22798,5.22798,5.22593,5.22754,19000000.0
2009-07-28 02:41:00,5.22741,5.22742,5.22624,5.22742,12000000.0
2009-07-28 02:42:00,5.22703,5.2273,5.22508,5.22508,11000000.0
2009-07-28 02:43:00,5.22619,5.22653,5.2248,5.22594,12000000.0
2009-07-28 02:44:00,5.22621,5.2268,5.22564,5.22614,9000000.0
2009-07-28 02:45:00,5.22666,5.22666,5.22454,5.22589,13000000.0
2009-07-28 02:46:00,5.22478,5.22622,5.22476,5.22606,11000000.0
2009-07-28 02:47:00,5.22507,5.22575,5.22483,5.22494,10000000.0
2009-07-28 02:48:00,5.22569,5.22569,5.22361,5.22467,11000000.0
2009-07-28 02:49:00,5.2252,5.22522,5.22356,5.22356,10000000.0
2009-07-28 02:50:00,5.22443,5.22487,5.22387,5.22465,17000000.0
2009-07-28 02:51:00,5.22422,5.22661,5.22398,5.22651,15000000.0
2009-07-28 02:52:00,5.22587,5.22587,5.22459,5.22523,13000000.0
2009-07-28 02:53:00,5.22565,5.22684,5.2252,5.22611,12000000.0
2009-07-28 02:54:00,5.22538,5.22667,5.225,5.22667,13000000.0
2009-07-28 02:55:00,5.22725,5.22725,5.22485,5.22485,13000000.0
2009-07-28 02:56:00,5.22559,5.2256,5.2241,5.22539,13000000.0
2009-07-28 02:57:00,5.22532,5.22567,5.22421,5.22522,10000000.0
2009-07-28 02:58:00,5.2249,5.22498,5.22329,5.22481,15000000.0
2009-07-28 02:59:00,5.22346,5.2251,5.22346,5.22428,12000000.0
2009-07-28 03:00:00,5.22425,5.22432,5.22323,5.22432,17000000.0
2009-07-28 03:01:00,5.22332,5.22373,5.22236,5.22284,9000000.0
2009-07-28 03:02:00,5.22318,5.22394,5.22198,5.22306,15000000.0
2009-07-28 03:03:00,5.22234,5.22234,5.22055,5.22227,14000000.0
2009-07-28 03:04:00,5.22132,5.22208,5.22114,5.22208,11000000.0
2009-07-28 03:05:00,5.22226,5.22273,5.2218,5.22221,12000000.0
2009-07-28 03:06:00,5.22243,5.22243,5.22074,5.22211,12000000.0
2009-07-28 03:07:00,5.22272,5.22409,5.22165,5.22397,18000000.0
2009-07-28 03:08:00,5.22271,5.22456,5.22261,5.22261,9000000.0
2009-07-28 03:09:00,5.22389,5.22389,5.22302,5.22375,9000000.0
2009-07-28 03:10:00,5.22428,5.22428,5.22231,5.2233,11000000.0
2009-07-28 03:11:00,5.22361,5.2242,5.22199,5.22199,16000000.0
2009-07-28 03:12:00,5.22327,5.22346,5.22201,5.22244,8000000.0
2009-07-28 03:13:00,5.223,5.22364,5.22196,5.22273,12000000.0
2009-07-28 03:14:00,5.22368,5.22436,5.22233,5.22407,16000000.0
2009-07-28 03:15:00,5.22361,5.22383,5.22265,5.22339,10000000.0
2009-07-28 03:16:00,5.22339,5.22386,5.2228,5.22383,16000000.0
2009-07-28 03:17:00,5.22404,5.22407,5.22296,5.2233,16000000.0
2009-07-28 03:18:00,5.22285,5.22406,5.22271,5.22394,9000000.0
2009-07-28 03:19:00,5.22317,5.22492,5.22299,5.22428,10000000.0
2009-07-28 03:20:00,5.22362,5.22471,5.22268,5.2243,20000000.0
2009-07-28 03:21:00,5.2244,5.22515,5.22372,5.22514,18000000.0
2009-07-28 03:22:00,5.22421,5.22468,5.22293,5.22413,15000000.0
2009-07-28 03:23:00,5.2239,5.22403,5.22277,5.2233,15000000.0
2009-07-28 03:24:00,5.22287,5.22358,5.22219,5.22353,12000000.0
2009-07-28 03:25:00,5.22329,5.22444,5.2228,5.22409,15000000.0
2009-07-28 03:26:00,5.22258,5.22451,5.22258,5.22368,19000000.0
2009-07-28 03:27:00,5.22436,5.22458,5.22339,5.22346,8000000.0
2009-07-28 03:28:00,5.22485,5.22513,5.22369,5.22453,13000000.0
2009-07-28 03:29:00,5.22376,5.22491,5.22336,5.22491,9000000.0
2009-07-28 03:30:00,5.22415,5.22443,5.22329,5.22443,17000000.0
2009-07-28 03:31:00,5.2242,5.22437,5.22316,5.22411,7000000.0
2009-07-28 03:32:00,5.22412,5.22503,5.22339,5.22472,15000000.0
2009-07-28 03:33:00,5.22413,5.22487,5.22352,5.22441,14000000.0
2009-07-28 03:34:00,5.22411,5.22417,5.22285,5.22348,13000000.0
2009-07-28 03:35:00,5.22286,5.22397,5.22255,5.22361,9000000.0
2009-07-28 03:36:00,5.22415,5.22514,5.22332,5.22414,13000000.0
2009-07-28 03:37:00,5.22446,5.22482,5.22339,5.22482,13000000.0
2009-07-28 03:38:00,5.22423,5.22492,5.22366,5.22479,14000000.0
2009-07-28 03:39:00,5.22379,5.22449,5.22309,5.22449,11000000.0
2009-07-28 03:40:00,5.22327,5.22498,5.22327,5.22492,12000000.0
2009-07-28 03:41:00,5.22408,5.22504,5.2237,5.22462,19000000.0
2009-07-28 03:42:00,5.22397,5.22482,5.22357,5.22482,10000000.0
2009-07-28 03:43:00,5.22396,5.22508,5.22364,5.22506,12000000.0
2009-07-28 03:44:00,5.22421,5.22477,5.22328,5.22433,12000000.0
2009-07-28 03:45:00,5.22388,5.22483,5.22299,5.22387,14000000.0
2009-07-28 03:46:00,5.22434,5.22494,5.22326,5.22442,13000000.0
2009-07-28 03:47:00,5.22484,5.22507,5.22362,5.225,9000000.0
2009-07-28 03:48:00,5.22291,5.22491,5.22291,5.22491,8000000.0
2009-07-28 03:49:00,5.22314,5.2249,5.22314,5.2249,19000000.0
2009-07-28 03:50:00,5.22314,5.22536,5.22282,5.22503,12000000.0
2009-07-28 03:51:00,5.22449,5.22449,5.22302,5.22302,15000000.0
2009-07-28 03:52:00,5.22287,5.22441,5.22287,5.22441,11000000.0
2009-07-28 03:53:00,5.22501,5.2251,5.22384,5.22474,12000000.0
2009-07-28 03:54:00,5.22435,5.22462,5.22316,5.2241,12000000.0
2009-07-28 03:55:00,5.22466,5.22472,5.22352,5.22399,12000000.0
2009-07-28 03:56:00,5.22397,5.22497,5.22341,5.22381,14000000.0
2009-07-28 03:57:00,5.22473,5.22488,5.22357,5.22454,15000000.0
2009-07-28 03:58:00,5.22464,5.22464,5.22359,5.2239,12000000.0
2009-07-28 03:59:00,5.2239,5.2251,5.2237,5.22487,17000000.0
2009-07-28 04:00:00,5.22436,5.22496,5.22343,5.22447,14000000.0
2009-07-28 04:01:00,5.22421,5.22486,5.22326,5.22401,13000000.0
2009-07-28 04:02:00,5.22284,5.22457,5.22259,5.22428,16000000.0
2009-07-28 04:03:00,5.22369,5.2242,5.2226,5.22392,14000000.0
2009-07-28 04:04:00,5.22414,5.22424,5.22316,5.22405,19000000.0
2009-07-28 04:05:00,5.22403,5.22511,5.22375,5.22443,12000000.0
2009-07-28 04:06:00,5.22401,5.22613,5.22396,5.22613,18000000.0
2009-07-28 04:07:00,5.22611,5.22611,5.22391,5.22583,16000000.0
2009-07-28 04:08:00,5.22466,5.22478,5.22375,5.22478,8000000.0
2009-07-28 04:09:00,5.22437,5.22511,5.22401,5.22511,13000000.0
2009-07-28 04:10:00,5.22456,5.22508,5.22374,5.22505,14000000.0
2009-07-28 04:11:00,5.22419,5.22518,5.22323,5.22323,18000000.0
2009-07-28 04:12:00,5.22434,5.22514,5.22369,5.22423,10000000.0
2009-07-28 04:13:00,5.2259,5.22631,5.22471,5.22471,14000000.0
2009-07-28 04:14:00,5.22517,5.22642,5.22397,5.22603,20000000.0
2009-07-28 04:15:00,5.22476,5.22479,5.21416,5.22415,14000000.0
2009-07-28 04:16:00,5.22481,5.2261,5.22332,5.2245,15000000.0
2009-07-28 04:17:00,5.22493,5.22623,5.22349,5.22515,22000000.0
2009-07-28 04:18:00,5.22379,5.22577,5.22367,5.22526,17000000.0
2009-07-28 04:19:00,5.22426,5.22706,5.22355,5.22605,12000000.0
2009-07-28 04:20:00,5.22615,5.22691,5.22467,5.22656,17000000.0
2009-07-28 04:21:00,5.22635,5.22756,5.22459,5.22496,13000000.0
2009-07-28 04:22:00,5.22485,5.22653,5.22444,5.22506,14000000.0
2009-07-28 04:23:00,5.22655,5.22671,5.22386,5.2245,9000000.0
2009-07-28 04:24:00,5.22364,5.22608,5.2236,5.22559,9000000.0
2009-07-28 04:25:00,5.22492,5.2269,5.2249,5.22506,13000000.0
2009-07-28 04:26:00,5.22638,5.22718,5.22492,5.22583,12000000.0
2009-07-28 04:27:00,5.22519,5.2271,5.22519,5.22568,16000000.0
2009-07-28 04:28:00,5.226,5.22653,5.22533,5.22598,11000000.0
2009-07-28 04:29:00,5.22491,5.22676,5.22461,5.22635,20000000.0
2009-07-28 04:30:00,5.22491,5.22685,5.22491,5.22577,16000000.0
2009-07-28 04:31:00,5.2257,5.22758,5.22513,5.22725,12000000.0
2009-07-28 04:32:00,5.22634,5.22769,5.22605,5.22647,11000000.0
2009-07-28 04:33:00,5.22695,5.22831,5.22647,5.22743,14000000.0
2009-07-28 04:34:00,5.22618,5.22735,5.22609,5.22735,11000000.0
2009-07-28 04:35:00,5.22711,5.22845,5.22586,5.2269,14000000.0
2009-07-28 04:36:00,5.22795,5.22845,5.22694,5.22694,11000000.0
2009-07-28 04:37:00,5.22798,5.22994,5.2273,5.22977,15000000.0
2009-07-28 04:38:00,5.22873,5.22945,5.22791,5.22859,7000000.0
2009-07-28 04:39:00,5.22866,5.22965,5.22806,5.22835,19000000.0
2009-07-28 04:40:00,5.22904,5.22918,5.22676,5.22676,14000000.0
2009-07-28 04:41:00,5.22893,5.22899,5.22687,5.22794,12000000.0
2009-07-28 04:42:00,5.22754,5.2289,5.22712,5.22852,11000000.0
2009-07-28 04:43:00,5.22734,5.22956,5.22734,5.22802,15000000.0
2009-07-28 04:44:00,5.22674,5.22832,5.22674,5.2272,13000000.0
2009-07-28 04:45:00,5.22703,5.22809,5.22632,5.22633,19000000.0
2009-07-28 04:46:00,5.22668,5.22802,5.22611,5.22637,14000000.0
2009-07-28 04:47:00,5.22519,5.22725,5.22519,5.22725,7000000.0
2009-07-28 04:48:00,5.22601,5.22786,5.22572,5.22733,14000000.0
2009-07-28 04:49:00,5.22732,5.22765,5.226,5.22765,12000000.0
2009-07-28 04:50:00,5.22706,5.22725,5.22624,5.22709,9000000.0
2009-07-28 04:51:00,5.22672,5.22731,5.22561,5.22578,16000000.0
2009-07-28 04:52:00,5.2262,5.22757,5.22614,5.22644,14000000.0
2009-07-28 04:53:00,5.22578,5.2276,5.2252,5.2276,12000000.0
2009-07-28 04:54:00,5.22594,5.2273,5.2258,5.22635,9000000.0
2009-07-28 04:55:00,5.22791,5.22791,5.22573,5.2262,19000000.0
2009-07-28 04:56:00,5.22511,5.22819,5.22511,5.22695,17000000.0
2009-07-28 04:57:00,5.22655,5.22758,5.22622,5.22726,15000000.0
2009-07-28 04:58:00,5.22722,5.2277,5.226,5.2264,7000000.0
2009-07-28 04:59:00,5.22788,5.22788,5.22654,5.22723,10000000.0
2009-07-28 05:00:00,5.22694,5.22756,5.22506,5.22687,19000000.0
2009-07-28 05:01:00,5.22609,5.22647,5.22452,5.22452,8000000.0
2009-07-28 05:02:00,5.22554,5.22606,5.22354,5.2245,8000000.0
2009-07-28 05:03:00,5.22325,5.22568,5.22325,5.22378,13000000.0
2009-07-28 05:04:00,5.225,5.22576,5.22365,5.22572,16000000.0
2009-07-28 05:05:00,5.22583,5.22583,5.22305,5.2233,17000000.0
2009-07-28 05:06:00,5.22341,5.22452,5.22219,5.224,15000000.0
2009-07-28 05:07:00,5.22408,5.22417,5.22274,5.22274,9000000.0
2009-07-28 05:08:00,5.22343,5.22471,5.22283,5.22419,14000000.0
2009-07-28 05:09:00,5.22356,5.22522,5.22287,5.22287,15000000.0
2009-07-28 05:10:00,5.2238,5.2239,5.22236,5.22338,13000000.0
2009-07-28 05:11:00,5.22357,5.22394,5.22232,5.2237,13000000.0
2009-07-28 05:12:00,5.2225,5.22302,5.22139,5.22221,15000000.0
2009-07-28 05:13:00,5.22193,5.22417,5.22131,5.22385,14000000.0
2009-07-28 05:14:00,5.22286,5.22363,5.22175,5.22175,13000000.0
2009-07-28 05:15:00,5.2225,5.22354,5.2214,5.22295,15000000.0
2009-07-28 05:16:00,5.22275,5.22368,5.22133,5.22168,12000000.0
2009-07-28 05:17:00,5.22073,5.22298,5.22008,5.22241,13000000.0
2009-07-28 05:18:00,5.22077,5.22346,5.22077,5.22342,14000000.0
2009-07-28 05:19:00,5.2217,5.22343,5.2217,5.22319,9000000.0
2009-07-28 05:20:00,5.2235,5.2235,5.22082,5.22082,12000000.0
2009-07-28 05:21:00,5.22133,5.22206,5.22056,5.22056,9000000.0
2009-07-28 05:22:00,5.2214,5.22296,5.22084,5.22164,13000000.0
2009-07-28 05:23:00,5.22195,5.22254,5.22072,5.22119,9000000.0
2009-07-28 05:24:00,5.2217,5.22269,5.22101,5.2214,13000000.0
2009-07-28 05:25:00,5.22064,5.22197,5.22058,5.22132,10000000.0
2009-07-28 05:26:00,5.21948,5.2213,5.21948,5.21951,11000000.0
2009-07-28 05:27:00,5.22018,5.22189,5.22006,5.22099,20000000.0
2009-07-28 05:28:00,5.22183,5.22183,5.22033,5.22056,11000000.0
2009-07-28 05:29:00,5.22034,5.2218,5.21983,5.2218,8000000.0
2009-07-28 05:30:00,5.22078,5.22169,5.22013,5.22067,13000000.0
2009-07-28 05:31:00,5.22177,5.22247,5.21999,5.22093,12000000.0
2009-07-28 05:32:00,5.2211,5.22234,5.22071,5.22212,14000000.0
2009-07-28 05:33:00,5.22091,5.22206,5.22018,5.22047,10000000.0
2009-07-28 05:34:00,5.22178,5.22178,5.21959,5.21987,14000000.0
2009-07-28 05:35:00,5.22027,5.22123,5.21955,5.21955,16000000.0
2009-07-28 05:36:00,5.22019,5.22054,5.21856,5.21923,11000000.0
2009-07-28 05:37:00,5.21944,5.22073,5.21868,5.22052,14000000.0
2009-07-28 05:38:00,5.21926,5.22177,5.21926,5.22014,12000000.0
2009-07-28 05:39:00,5.22052,5.22252,5.22052,5.221,16000000.0
2009-07-28 05:40:00,5.22004,5.2221,5.22004,5.2221,15000000.0
2009-07-28 05:41:00,5.2222,5.22305,5.22154,5.22192,11000000.0
2009-07-28 05:42:00,5.2221,5.22277,5.21948,5.22096,20000000.0
2009-07-28 05:43:00,5.22158,5.22158,5.22021,5.22127,13000000.0
2009-07-28 05:44:00,5.22176,5.22197,5.22002,5.22002,10000000.0
2009-07-28 05:45:00,5.221,5.221,5.2196,5.22028,9000000.0
2009-07-28 05:46:00,5.22007,5.22175,5.21907,5.22056,24000000.0
2009-07-28 05:47:00,5.21916,5.22057,5.21859,5.21976,16000000.0
2009-07-28 05:48:00,5.2196,5.22122,5.2196,5.22122,8000000.0
2009-07-28 05:49:00,5.22095,5.22098,5.21976,5.22034,7000000.0
2009-07-28 05:50:00,5.22017,5.22086,5.21996,5.22086,11000000.0
2009-07-28 05:51:00,5.22102,5.2213,5.21955,5.22088,18000000.0
2009-07-28 05:52:00,5.22125,5.22141,5.22018,5.22053,9000000.0
2009-07-28 05:53:00,5.22023,5.22071,5.21859,5.21942,15000000.0
2009-07-28 05:54:00,5.22028,5.22079,5.21889,5.22018,14000000.0
2009-07-28 05:55:00,5.22008,5.22025,5.21818,5.21863,15000000.0
2009-07-28 05:56:00,5.21948,5.22075,5.21834,5.22005,23000000.0
2009-07-28 05:57:00,5.22004,5.2206,5.21899,5.21899,17000000.0
2009-07-28 05:58:00,5.22019,5.2205,5.21898,5.22022,11000000.0
2009-07-28 05:59:00,5.22014,5.22069,5.21827,5.21935,13000000.0
2009-07-28 06:00:00,5.22057,5.22152,5.21986,5.22052,18000000.0
2009-07-28 06:01:00,5.21999,5.22084,5.21966,5.22026,9000000.0
2009-07-28 06:02:00,5.21933,5.22025,5.21933,5.22025,16000000.0
2009-07-28 06:03:00,5.21995,5.22112,5.21914,5.22038,12000000.0
2009-07-28 06:04:00,5.22015,5.22062,5.21873,5.21917,17000000.0
2009-07-28 06:05:00,5.22041,5.22066,5.21943,5.22066,11000000.0
2009-07-28 06:06:00,5.2197,5.22091,5.21966,5.21991,14000000.0
2009-07-28 06:07:00,5.21972,5.22125,5.21857,5.22007,13000000.0
2009-07-28 06:08:00,5.21924,5.21999,5.21712,5.21827,13000000.0
2009-07-28 06:09:00,5.21887,5.2193,5.21729,5.21844,11000000.0
2009-07-28 06:10:00,5.21738,5.21879,5.21663,5.21868,8000000.0
2009-07-28 06:11:00,5.21603,5.21829,5.21593,5.21765,17000000.0
2009-07-28 06:12:00,5.21589,5.21718,5.21501,5.2159,13000000.0
2009-07-28 06:13:00,5.21507,5.2157,5.213,5.21453,13000000.0
2009-07-28 06:14:00,5.21452,5.21547,5.21443,5.21547,11000000.0
2009-07-28 06:15:00,5.21485,5.21599,5.2142,5.2142,16000000.0
2009-07-28 06:16:00,5.21539,5.21677,5.21473,5.21567,13000000.0
2009-07-28 06:17:00,5.21522,5.2157,5.21329,5.21442,18000000.0
2009-07-28 06:18:00,5.21403,5.2154,5.21344,5.21538,11000000.0
2009-07-28 06:19:00,5.21572,5.21669,5.2154,5.21595,7000000.0
2009-07-28 06:20:00,5.21527,5.21777,5.21527,5.21548,17000000.0
2009-07-28 06:21:00,5.21615,5.21734,5.21529,5.21529,13000000.0
2009-07-28 06:22:00,5.2153,5.2167,5.21501,5.21618,19000000.0
2009-07-28 06:23:00,5.2154,5.21618,5.21433,5.21506,19000000.0
2009-07-28 06:24:00,5.21589,5.21602,5.21413,5.21561,20000000.0
2009-07-28 06:25:00,5.21489,5.21601,5.21404,5.21601,8000000.0
2009-07-28 06:26:00,5.21675,5.21739,5.21506,5.21589,19000000.0
2009-07-28 06:27:00,5.2177,5.2177,5.21583,5.21622,12000000.0
2009-07-28 06:28:00,5.21619,5.2168,5.21479,5.21479,10000000.0
2009-07-28 06:29:00,5.21563,5.21698,5.21551,5.21695,10000000.0
2009-07-28 06:30:00,5.21623,5.21672,5.21553,5.21661,12000000.0
2009-07-28 06:31:00,5.21745,5.21778,5.21617,5.21685,15000000.0
2009-07-28 06:32:00,5.21718,5.21718,5.21615,5.21615,11000000.0
2009-07-28 06:33:00,5.21739,5.21796,5.21596,5.21731,13000000.0
2009-07-28 06:34:00,5.21628,5.21668,5.21566,5.21566,7000000.0
2009-07-28 06:35:00,5.21612,5.21661,5.21533,5.21533,11000000.0
2009-07-28 06:36:00,5.21642,5.21642,5.21531,5.21531,7000000.0
2009-07-28 06:37:00,5.21438,5.21618,5.21418,5.21618,9000000.0
2009-07-28 06:38:00,5.21451,5.21645,5.21451,5.21633,11000000.0
2009-07-28 06:39:00,5.21662,5.21697,5.21569,5.21623,14000000.0
2009-07-28 06:40:00,5.21603,5.21688,5.21581,5.21646,12000000.0
2009-07-28 06:41:00,5.21573,5.21657,5.21499,5.21657,17000000.0
2009-07-28 06:42:00,5.21497,5.21618,5.21412,5.21555,13000000.0
2009-07-28 06:43:00,5.21499,5.21562,5.2139,5.21562,11000000.0
2009-07-28 06:44:00,5.21563,5.21624,5.21446,5.21611,15000000.0
2009-07-28 06:45:00,5.21495,5.2168,5.2149,5.21557,10000000.0
2009-07-28 06:46:00,5.21636,5.21637,5.21377,5.21469,14000000.0
2009-07-28 06:47:00,5.2142,5.21428,5.21308,5.21394,10000000.0
2009-07-28 06:48:00,5.21379,5.21497,5.21324,5.21449,13000000.0
2009-07-28 06:49:00,5.21558,5.21558,5.21426,5.21461,15000000.0
2009-07-28 06:50:00,5.21485,5.21537,5.21346,5.21537,16000000.0
2009-07-28 06:51:00,5.21539,5.21539,5.21335,5.21335,14000000.0
2009-07-28 06:52:00,5.21497,5.21497,5.21353,5.21353,10000000.0
2009-07-28 06:53:00,5.21385,5.2163,5.21385,5.21589,12000000.0
2009-07-28 06:54:00,5.21499,5.2162,5.21421,5.21421,14000000.0
2009-07-28 06:55:00,5.21543,5.21583,5.21432,5.21444,18000000.0
2009-07-28 06:56:00,5.21522,5.21681,5.21494,5.21643,19000000.0
2009-07-28 06:57:00,5.21687,5.21694,5.21507,5.21532,8000000.0
2009-07-28 06:58:00,5.21596,5.21596,5.21491,5.2158,10000000.0
2009-07-28 06:59:00,5.21459,5.21552,5.21425,5.21552,17000000.0
2009-07-28 07:00:00,5.21455,5.21495,5.21377,5.21377,11000000.0
2009-07-28 07:01:00,5.21558,5.21558,5.21404,5.21479,11000000.0
2009-07-28 07:02:00,5.21557,5.21575,5.2141,5.21552,13000000.0
2009-07-28 07:03:00,5.21644,5.21644,5.21486,5.21549,12000000.0
2009-07-28 07:04:00,5.21515,5.21543,5.21383,5.21531,18000000.0
2009-07-28 07:05:00,5.21488,5.21551,5.21456,5.2151,12000000.0
2009-07-28 07:06:00,5.21479,5.21479,5.2125,5.2125,15000000.0
2009-07-28 07:07:00,5.21485,5.21536,5.21286,5.21536,11000000.0
2009-07-28 07:08:00,5.21593,5.21593,5.21445,5.21526,9000000.0
2009-07-28 07:09:00,5.21544,5.21561,5.21441,5.21557,15000000.0
2009-07-28 07:10:00,5.21461,5.2161,5.21434,5.2161,19000000.0
2009-07-28 07:11:00,5.21595,5.21637,5.21506,5.21637,9000000.0
2009-07-28 07:12:00,5.2159,5.21658,5.21532,5.21635,12000000.0
2009-07-28 07:13:00,5.21654,5.21732,5.2154,5.21673,19000000.0
2009-07-28 07:14:00,5.21622,5.21697,5.21574,5.21671,8000000.0
2009-07-28 07:15:00,5.21591,5.21688,5.21518,5.21548,16000000.0
2009-07-28 07:16:00,5.21564,5.21564,5.21346,5.21393,18000000.0
2009-07-28 07:17:00,5.21495,5.21495,5.2127,5.2127,22000000.0
2009-07-28 07:18:00,5.21307,5.21365,5.21179,5.21327,16000000.0
2009-07-28 07:19:00,5.21259,5.21373,5.21198,5.21373,17000000.0
2009-07-28 07:20:00,5.21306,5.21318,5.21227,5.21251,14000000.0
2009-07-28 07:21:00,5.21266,5.21324,5.21185,5.21324,16000000.0
2009-07-28 07:22:00,5.21243,5.2137,5.21209,5.21229,14000000.0
2009-07-28 07:23:00,5.21276,5.21276,5.21097,5.21142,17000000.0
2009-07-28 07:24:00,5.21246,5.2125,5.2106,5.21202,9000000.0
2009-07-28 07:25:00,5.21185,5.21185,5.21007,5.21137,13000000.0
2009-07-28 07:26:00,5.2114,5.21183,5.21055,5.21055,13000000.0
2009-07-28 07:27:00,5.21115,5.21207,5.2109,5.21207,7000000.0
2009-07-28 07:28:00,5.21133,5.21226,5.21105,5.21226,18000000.0
2009-07-28 07:29:00,5.21281,5.21281,5.21067,5.21086,8000000.0
2009-07-28 07:30:00,5.21164,5.21216,5.21078,5.21216,16000000.0
2009-07-28 07:31:00,5.21188,5.21188,5.2099,5.21047,15000000.0
2009-07-28 07:32:00,5.21171,5.2125,5.21103,5.21178,13000000.0
2009-07-28 07:33:00,5.21169,5.21229,5.21072,5.21199,8000000.0
2009-07-28 07:34:00,5.21167,5.21217,5.21073,5.21174,11000000.0
2009-07-28 07:35:00,5.21287,5.21287,5.21103,5.21227,16000000.0
2009-07-28 07:36:00,5.21166,5.21256,5.2111,5.21187,11000000.0
2009-07-28 07:37:00,5.21247,5.2128,5.21141,5.21249,17000000.0
2009-07-28 07:38:00,5.21284,5.21318,5.21176,5.21318,9000000.0
2009-07-28 07:39:00,5.21275,5.21317,5.21191,5.21313,12000000.0
2009-07-28 07:40:00,5.21352,5.21352,5.21155,5.21187,14000000.0
2009-07-28 07:41:00,5.21232,5.21232,5.21077,5.2119,14000000.0
2009-07-28 07:42:00,5.21055,5.21149,5.2105,5.21099,8000000.0
2009-07-28 07:43:00,5.21083,5.21086,5.20926,5.21067,15000000.0
2009-07-28 07:44:00,5.21,5.21093,5.20926,5.2104,13000000.0
2009-07-28 07:45:00,5.20991,5.21088,5.20872,5.21029,19000000.0
2009-07-28 07:46:00,5.20946,5.20992,5.20839,5.20947,11000000.0
2009-07-28 07:47:00,5.20977,5.21013,5.20687,5.2097,16000000.0
2009-07-28 07:48:00,5.20851,5.20969,5.20787,5.2083,9000000.0
2009-07-28 07:49:00,5.20902,5.20934,5.20753,5.20843,11000000.0
2009-07-28 07:50:00,5.20901,5.2092,5.20797,5.20866,11000000.0
2009-07-28 07:51:00,5.20869,5.20971,5.20795,5.2094,13000000.0
2009-07-28 07:52:00,5.20835,5.20979,5.20835,5.20968,14000000.0
2009-07-28 07:53:00,5.20897,5.20947,5.20826,5.20935,10000000.0
2009-07-28 07:54:00,5.20958,5.21091,5.20894,5.21091,17000000.0
2009-07-28 07:55:00,5.20972,5.21036,5.20876,5.2096,10000000.0
2009-07-28 07:56:00,5.20881,5.20971,5.20797,5.20971,11000000.0
2009-07-28 07:57:00,5.20944,5.20973,5.20839,5.20839,11000000.0
2009-07-28 07:58:00,5.20856,5.20908,5.20706,5.20819,24000000.0
2009-07-28 07:59:00,5.20758,5.20793,5.20671,5.20671,11000000.0
2009-07-28 08:00:00,5.20644,5.20826,5.20641,5.20824,14000000.0
2009-07-28 08:01:00,5.20803,5.20805,5.20641,5.20805,15000000.0
2009-07-28 08:02:00,5.20791,5.2086,5.20636,5.2086,16000000.0
2009-07-28 08:03:00,5.20854,5.20917,5.20729,5.20867,10000000.0
2009-07-28 08:04:00,5.20877,5.20967,5.20807,5.20952,13000000.0
2009-07-28 08:05:00,5.20935,5.2094,5.20771,5.20907,18000000.0
2009-07-28 08:06:00,5.20837,5.20866,5.20748,5.2083,14000000.0
2009-07-28 08:07:00,5.20669,5.20734,5.20616,5.20696,11000000.0
2009-07-28 08:08:00,5.20618,5.20777,5.20537,5.20586,19000000.0
2009-07-28 08:09:00,5.20796,5.20806,5.20648,5.20679,9000000.0
2009-07-28 08:10:00,5.20613,5.20727,5.20553,5.20679,8000000.0
2009-07-28 08:11:00,5.20604,5.20666,5.20413,5.2045,16000000.0
2009-07-28 08:12:00,5.20523,5.20574,5.20416,5.20515,16000000.0
2009-07-28 08:13:00,5.20452,5.20521,5.2032,5.20457,15000000.0
2009-07-28 08:14:00,5.20504,5.20595,5.2042,5.20493,15000000.0
2009-07-28 08:15:00,5.20654,5.20664,5.20462,5.20542,14000000.0
2009-07-28 08:16:00,5.20508,5.2072,5.20508,5.20681,14000000.0
2009-07-28 08:17:00,5.20677,5.20721,5.20491,5.20696,15000000.0
2009-07-28 08:18:00,5.20538,5.20683,5.20475,5.20531,11000000.0
2009-07-28 08:19:00,5.20558,5.20654,5.20442,5.205,16000000.0
2009-07-28 08:20:00,5.20645,5.20733,5.20607,5.20645,17000000.0
2009-07-28 08:21:00,5.20833,5.20907,5.20711,5.2085,15000000.0
2009-07-28 08:22:00,5.20893,5.20965,5.20843,5.2086,8000000.0
2009-07-28 08:23:00,5.20924,5.20958,5.20771,5.20854,15000000.0
2009-07-28 08:24:00,5.20798,5.20938,5.20729,5.20924,8000000.0
2009-07-28 08:25:00,5.20866,5.20939,5.20722,5.20831,17000000.0
2009-07-28 08:26:00,5.20817,5.20929,5.2066,5.20867,14000000.0
2009-07-28 08:27:00,5.20959,5.2097,5.20855,5.20872,9000000.0
2009-07-28 08:28:00,5.20893,5.20906,5.20758,5.20898,11000000.0
2009-07-28 08:29:00,5.20843,5.20885,5.20726,5.20885,15000000.0
2009-07-28 08:30:00,5.20892,5.20892,5.20612,5.20612,10000000.0
2009-07-28 08:31:00,5.20582,5.20881,5.20582,5.20865,17000000.0
2009-07-28 08:32:00,5.2089,5.20915,5.20772,5.20897,20000000.0
2009-07-28 08:33:00,5.20888,5.20916,5.20768,5.20916,7000000.0
2009-07-28 08:34:00,5.20855,5.20985,5.20805,5.20857,8000000.0
2009-07-28 08:35:00,5.20969,5.21017,5.20834,5.20851,19000000.0
2009-07-28 08:36:00,5.20977,5.21086,5.20853,5.20935,14000000.0
2009-07-28 08:37:00,5.20961,5.20985,5.20717,5.20717,12000000.0
2009-07-28 08:38:00,5.20941,5.20941,5.20614,5.2079,13000000.0
2009-07-28 08:39:00,5.20936,5.20979,5.20747,5.20958,14000000.0
2009-07-28 08:40:00,5.20788,5.20979,5.20781,5.20896,12000000.0
2009-07-28 08:41:00,5.20954,5.20954,5.2086,5.20903,11000000.0
2009-07-28 08:42:00,5.20944,5.20951,5.20721,5.20825,18000000.0
2009-07-28 08:43:00,5.20746,5.20939,5.20705,5.20939,8000000.0
2009-07-28 08:44:00,5.20802,5.20944,5.20789,5.20789,12000000.0
2009-07-28 08:45:00,5.20917,5.20945,5.20839,5.20918,20000000.0
2009-07-28 08:46:00,5.2088,5.20954,5.20838,5.20954,10000000.0
2009-07-28 08:47:00,5.20873,5.20981,5.20856,5.2096,13000000.0
2009-07-28 08:48:00,5.209,5.20997,5.20815,5.20937,16000000.0
2009-07-28 08:49:00,5.21052,5.21071,5.20886,5.2101,9000000.0
2009-07-28 08:50:00,5.21125,5.21157,5.20912,5.21046,17000000.0
2009-07-28 08:51:00,5.21072,5.21072,5.20933,5.20938,8000000.0
2009-07-28 08:52:00,5.21017,5.21028,5.20867,5.20971,20000000.0
2009-07-28 08:53:00,5.21035,5.21089,5.20928,5.21089,16000000.0
2009-07-28 08:54:00,5.21042,5.21042,5.2082,5.20984,15000000.0
2009-07-28 08:55:00,5.20825,5.21009,5.20825,5.20914,12000000.0
2009-07-28 08:56:00,5.20992,5.20992,5.20804,5.20969,14000000.0
2009-07-28 08:57:00,5.20875,5.20957,5.2074,5.20882,14000000.0
2009-07-28 08:58:00,5.20725,5.20903,5.20685,5.20739,15000000.0
2009-07-28 08:59:00,5.20709,5.20902,5.20685,5.20859,15000000.0
2009-07-28 09:00:00,5.20867,5.21038,5.2078,5.21038,14000000.0
2009-07-28 09:01:00,5.20958,5.20958,5.20719,5.20885,14000000.0
2009-07-28 09:02:00,5.20812,5.20869,5.20678,5.20798,17000000.0
2009-07-28 09:03:00,5.2075,5.2081,5.2064,5.2071,16000000.0
2009-07-28 09:04:00,5.20842,5.20862,5.20629,5.20662,10000000.0
2009-07-28 09:05:00,5.20473,5.20683,5.20314,5.20496,14000000.0
2009-07-28 09:06:00,5.20377,5.20458,5.20251,5.20437,14000000.0
2009-07-28 09:07:00,5.20316,5.20325,5.20194,5.20302,9000000.0
2009-07-28 09:08:00,5.20333,5.20333,5.20159,5.20224,17000000.0
2009-07-28 09:09:00,5.2024,5.20452,5.20135,5.20452,9000000.0
2009-07-28 09:10:00,5.20441,5.20441,5.2023,5.2023,12000000.0
2009-07-28 09:11:00,5.20255,5.20317,5.2013,5.20198,15000000.0
2009-07-28 09:12:00,5.20181,5.20192,5.19895,5.20006,14000000.0
2009-07-28 09:13:00,5.2014,5.20322,5.19868,5.20322,12000000.0
2009-07-28 09:14:00,5.20172,5.20386,5.20065,5.2033,13000000.0
2009-07-28 09:15:00,5.20314,5.20585,5.20291,5.20585,13000000.0
2009-07-28 09:16:00,5.20647,5.20647,5.20327,5.20496,10000000.0
2009-07-28 09:17:00,5.20458,5.20548,5.20285,5.20434,14000000.0
2009-07-28 09:18:00,5.20414,5.20417,5.20253,5.20253,16000000.0
2009-07-28 09:19:00,5.20436,5.20459,5.20193,5.20335,14000000.0
2009-07-28 09:20:00,5.20422,5.20422,5.20171,5.20385,11000000.0
2009-07-28 09:21:00,5.20429,5.20508,5.20348,5.20508,11000000.0
2009-07-28 09:22:00,5.20433,5.2059,5.20398,5.20496,18000000.0
2009-07-28 09:23:00,5.20442,5.20543,5.20344,5.20469,18000000.0
2009-07-28 09:24:00,5.20552,5.20552,5.20399,5.20513,18000000.0
2009-07-28 09:25:00,5.20562,5.20627,5.20402,5.20429,13000000.0
2009-07-28 09:26:00,5.20595,5.20878,5.20514,5.20824,13000000.0
2009-07-28 09:27:00,5.20888,5.20888,5.20717,5.20791,11000000.0
2009-07-28 09:28:00,5.20735,5.20833,5.20529,5.20613,12000000.0
2009-07-28 09:29:00,5.20722,5.20825,5.20514,5.20514,16000000.0
2009-07-28 09:30:00,5.20558,5.20632,5.205,5.20543,11000000.0
2009-07-28 09:31:00,5.20526,5.2053,5.20338,5.2049,13000000.0
2009-07-28 09:32:00,5.20435,5.20527,5.20321,5.20449,14000000.0
2009-07-28 09:33:00,5.20342,5.20501,5.20287,5.20482,16000000.0
2009-07-28 09:34:00,5.20398,5.20398,5.20233,5.20397,13000000.0
2009-07-28 09:35:00,5.20429,5.20432,5.20173,5.203,9000000.0
2009-07-28 09:36:00,5.20148,5.20281,5.20136,5.2018,7000000.0
2009-07-28 09:37:00,5.20283,5.20328,5.20147,5.20328,14000000.0
2009-07-28 09:38:00,5.2027,5.2033,5.20122,5.2033,18000000.0
2009-07-28 09:39:00,5.20314,5.20355,5.20107,5.20239,15000000.0
2009-07-28 09:40:00,5.20109,5.20219,5.20051,5.20188,10000000.0
2009-07-28 09:41:00,5.20232,5.20243,5.20068,5.20143,14000000.0
2009-07-28 09:42:00,5.20151,5.20151,5.19959,5.2012,18000000.0
2009-07-28 09:43:00,5.2009,5.20118,5.19923,5.19923,9000000.0
2009-07-28 09:44:00,5.20093,5.20101,5.19874,5.20026,10000000.0
2009-07-28 09:45:00,5.20019,5.20185,5.19991,5.20185,10000000.0
2009-07-28 09:46:00,5.20237,5.2029,5.20092,5.20221,14000000.0
2009-07-28 09:47:00,5.20189,5.20313,5.20115,5.20313,11000000.0
2009-07-28 09:48:00,5.20304,5.20381,5.20249,5.20381,10000000.0
2009-07-28 09:49:00,5.20234,5.20359,5.20166,5.20174,13000000.0
2009-07-28 09:50:00,5.20212,5.20334,5.20153,5.2028,12000000.0
2009-07-28 09:51:00,5.20405,5.20405,5.20233,5.20237,18000000.0
2009-07-28 09:52:00,5.20244,5.20413,5.20164,5.20399,12000000.0
2009-07-28 09:53:00,5.20221,5.20352,5.20159,5.20327,18000000.0
2009-07-28 09:54:00,5.20172,5.20403,5.20172,5.20403,13000000.0
2009-07-28 09:55:00,5.2023,5.2047,5.2023,5.20407,14000000.0
2009-07-28 09:56:00,5.20425,5.20513,5.20285,5.20461,16000000.0
2009-07-28 09:57:00,5.20453,5.20639,5.20379,5.20614,17000000.0
2009-07-28 09:58:00,5.20615,5.20679,5.20477,5.20544,18000000.0
2009-07-28 09:59:00,5.20759,5.20784,5.20598,5.20706,7000000.0
2009-07-28 10:00:00,5.20697,5.20697,5.20497,5.20644,13000000.0
2009-07-28 10:01:00,5.20687,5.2085,5.20572,5.20636,15000000.0
2009-07-28 10:02:00,5.2068,5.2078,5.20613,5.20757,10000000.0
2009-07-28 10:03:00,5.2079,5.21012,5.20777,5.21,15000000.0
2009-07-28 10:04:00,5.20911,5.20935,5.20739,5.20843,13000000.0
2009-07-28 10:05:00,5.20845,5.20851,5.20725,5.20827,16000000.0
2009-07-28 10:06:00,5.20775,5.20775,5.20587,5.20697,16000000.0
2009-07-28 10:07:00,5.20795,5.20795,5.20548,5.20751,24000000.0
2009-07-28 10:08:00,5.20759,5.2081,5.20615,5.20748,13000000.0
2009-07-28 10:09:00,5.20741,5.20751,5.20529,5.2075,17000000.0
2009-07-28 10:10:00,5.20667,5.20712,5.2045,5.20648,14000000.0
2009-07-28 10:11:00,5.2039,5.20624,5.2039,5.204,14000000.0
2009-07-28 10:12:00,5.20541,5.20631,5.20489,5.20527,9000000.0
2009-07-28 10:13:00,5.20474,5.20529,5.20387,5.20529,13000000.0
2009-07-28 10:14:00,5.2043,5.20495,5.20428,5.2049,10000000.0
2009-07-28 10:15:00,5.20389,5.20549,5.20389,5.20525,19000000.0
2009-07-28 10:16:00,5.20474,5.2052,5.20394,5.20453,11000000.0
2009-07-28 10:17:00,5.20502,5.2051,5.20304,5.20413,13000000.0
2009-07-28 10:18:00,5.20298,5.20466,5.20285,5.20285,21000000.0
2009-07-28 10:19:00,5.204,5.20475,5.20281,5.20475,12000000.0
2009-07-28 10:20:00,5.20476,5.20476,5.20375,5.20465,8000000.0
2009-07-28 10:21:00,5.20442,5.2053,5.20341,5.20422,17000000.0
2009-07-28 10:22:00,5.20495,5.20495,5.20323,5.2046,15000000.0
2009-07-28 10:23:00,5.2054,5.20563,5.20398,5.20489,11000000.0
2009-07-28 10:24:00,5.20424,5.20509,5.20382,5.2049,13000000.0
2009-07-28 10:25:00,5.20471,5.20552,5.20408,5.20552,14000000.0
2009-07-28 10:26:00,5.20468,5.20514,5.20379,5.20514,10000000.0
2009-07-28 10:27:00,5.20349,5.20531,5.20342,5.20503,9000000.0
2009-07-28 10:28:00,5.20456,5.20558,5.20419,5.20558,11000000.0
2009-07-28 10:29:00,5.20595,5.20595,5.20368,5.20488,19000000.0
2009-07-28 10:30:00,5.20477,5.2063,5.20431,5.2046,11000000.0
2009-07-28 10:31:00,5.20647,5.20677,5.2049,5.20555,15000000.0
2009-07-28 10:32:00,5.20701,5.20824,5.20613,5.20613,9000000.0
2009-07-28 10:33:00,5.20733,5.20793,5.20611,5.20751,16000000.0
2009-07-28 10:34:00,5.20779,5.20886,5.20615,5.20886,11000000.0
2009-07-28 10:35:00,5.20796,5.20882,5.20765,5.20864,9000000.0
2009-07-28 10:36:00,5.20806,5.20859,5.20699,5.20734,13000000.0
2009-07-28 10:37:00,5.20852,5.21048,5.20786,5.20992,14000000.0
2009-07-28 10:38:00,5.20983,5.21147,5.20977,5.21065,7000000.0
2009-07-28 10:39:00,5.20974,5.21101,5.20906,5.21048,12000000.0
2009-07-28 10:40:00,5.21111,5.21145,5.2093,5.2104,17000000.0
2009-07-28 10:41:00,5.21125,5.21125,5.20884,5.20977,15000000.0
2009-07-28 10:42:00,5.2088,5.21094,5.2088,5.21043,13000000.0
2009-07-28 10:43:00,5.21071,5.21071,5.20824,5.20986,15000000.0
2009-07-28 10:44:00,5.2099,5.21037,5.20851,5.21037,11000000.0
2009-07-28 10:45:00,5.21034,5.21034,5.20786,5.20786,17000000.0
2009-07-28 10:46:00,5.20804,5.20938,5.20731,5.20846,9000000.0
2009-07-28 10:47:00,5.20739,5.20904,5.20714,5.20831,9000000.0
2009-07-28 10:48:00,5.20858,5.21024,5.20845,5.20924,11000000.0
2009-07-28 10:49:00,5.20968,5.21092,5.20968,5.21092,11000000.0
2009-07-28 10:50:00,5.21056,5.21154,5.20983,5.21076,16000000.0
2009-07-28 10:51:00,5.21132,5.21132,5.20896,5.21,21000000.0
2009-07-28 10:52:00,5.20954,5.2115,5.20948,5.2115,8000000.0
2009-07-28 10:53:00,5.21037,5.21093,5.20894,5.21093,12000000.0
2009-07-28 10:54:00,5.21097,5.21097,5.2083,5.2083,16000000.0
2009-07-28 10:55:00,5.21035,5.21103,5.20898,5.20898,13000000.0
2009-07-28 10:56:00,5.21104,5.21538,5.21066,5.2124,16000000.0
2009-07-28 10:57:00,5.21074,5.21578,5.21074,5.2134,10000000.0
2009-07-28 10:58:00,5.21231,5.21321,5.2112,5.2125,12000000.0
2009-07-28 10:59:00,5.21275,5.21332,5.21196,5.21212,11000000.0
2009-07-28 11:00:00,5.21312,5.21324,5.2115,5.21241,13000000.0
2009-07-28 11:01:00,5.21244,5.21302,5.21173,5.21295,9000000.0
2009-07-28 11:02:00,5.21267,5.21415,5.21179,5.21375,8000000.0
2009-07-28 11:03:00,5.21428,5.2146,5.21238,5.21422,10000000.0
2009-07-28 11:04:00,5.21281,5.21468,5.21281,5.2141,12000000.0
2009-07-28 11:05:00,5.21466,5.21466,5.21284,5.21319,11000000.0
2009-07-28 11:06:00,5.21322,5.21357,5.21172,5.21287,8000000.0
2009-07-28 11:07:00,5.21249,5.21331,5.21115,5.21164,14000000.0
2009-07-28 11:08:00,5.21187,5.21216,5.20984,5.21077,18000000.0
2009-07-28 11:09:00,5.21074,5.21154,5.20909,5.20909,15000000.0
2009-07-28 11:10:00,5.21105,5.21105,5.20929,5.21016,12000000.0
2009-07-28 11:11:00,5.21085,5.21104,5.20938,5.21089,11000000.0
2009-07-28 11:12:00,5.20935,5.21028,5.20906,5.21028,8000000.0
2009-07-28 11:13:00,5.20947,5.20976,5.20805,5.20931,15000000.0
2009-07-28 11:14:00,5.20921,5.20921,5.20693,5.20792,13000000.0
2009-07-28 11:15:00,5.20891,5.20904,5.20688,5.20704,20000000.0
2009-07-28 11:16:00,5.20864,5.20864,5.20684,5.20684,15000000.0
2009-07-28 11:17:00,5.20779,5.20856,5.20614,5.20746,18000000.0
2009-07-28 11:18:00,5.20787,5.20787,5.20578,5.20642,20000000.0
2009-07-28 11:19:00,5.20686,5.20698,5.20469,5.2064,13000000.0
2009-07-28 11:20:00,5.20614,5.20643,5.20435,5.20643,20000000.0
2009-07-28 11:21:00,5.20532,5.20713,5.20478,5.20699,18000000.0
2009-07-28 11:22:00,5.20695,5.20742,5.20573,5.20742,18000000.0
2009-07-28 11:23:00,5.20714,5.20834,5.206,5.20834,13000000.0
2009-07-28 11:24:00,5.20773,5.20822,5.20594,5.20594,9000000.0
2009-07-28 11:25:00,5.20752,5.20754,5.20686,5.20747,8000000.0
2009-07-28 11:26:00,5.20787,5.20791,5.20644,5.20682,8000000.0
2009-07-28 11:27:00,5.20756,5.20793,5.2064,5.20793,7000000.0
2009-07-28 11:28:00,5.20808,5.20898,5.20668,5.2078,14000000.0
2009-07-28 11:29:00,5.20768,5.20817,5.2055,5.20817,16000000.0
2009-07-28 11:30:00,5.20795,5.20891,5.20725,5.20825,7000000.0
2009-07-28 11:31:00,5.20906,5.2097,5.2075,5.2082,15000000.0
2009-07-28 11:32:00,5.20949,5.20974,5.20761,5.20938,10000000.0
2009-07-28 11:33:00,5.20962,5.20962,5.20848,5.20927,8000000.0
2009-07-28 11:34:00,5.20827,5.2099,5.20796,5.20943,11000000.0
2009-07-28 11:35:00,5.20905,5.20944,5.20804,5.20944,15000000.0
2009-07-28 11:36:00,5.20875,5.20941,5.20782,5.20935,14000000.0
2009-07-28 11:37:00,5.20941,5.20999,5.20857,5.20999,11000000.0
2009-07-28 11:38:00,5.20989,5.21025,5.20798,5.20916,12000000.0
2009-07-28 11:39:00,5.20954,5.20954,5.2082,5.20926,13000000.0
2009-07-28 11:40:00,5.20904,5.20904,5.20772,5.20893,8000000.0
2009-07-28 11:41:00,5.20817,5.20915,5.20696,5.2082,13000000.0
2009-07-28 11:42:00,5.20893,5.20917,5.20711,5.2088,18000000.0
2009-07-28 11:43:00,5.20674,5.2086,5.20674,5.20846,13000000.0
2009-07-28 11:44:00,5.20751,5.20806,5.20696,5.20771,14000000.0
2009-07-28 11:45:00,5.20886,5.21078,5.20788,5.21062,12000000.0
2009-07-28 11:46:00,5.21102,5.21203,5.20905,5.21032,14000000.0
2009-07-28 11:47:00,5.21253,5.21263,5.21087,5.2122,15000000.0
2009-07-28 11:48:00,5.21318,5.21322,5.21161,5.21246,9000000.0
2009-07-28 11:49:00,5.21317,5.21317,5.21127,5.21141,14000000.0
2009-07-28 11:50:00,5.21264,5.21315,5.21152,5.21224,17000000.0
2009-07-28 11:51:00,5.21108,5.21275,5.2109,5.21164,15000000.0
2009-07-28 11:52:00,5.21056,5.21233,5.20997,5.21233,15000000.0
2009-07-28 11:53:00,5.2112,5.21266,5.21054,5.21188,14000000.0
2009-07-28 11:54:00,5.21191,5.21191,5.2098,5.21033,9000000.0
2009-07-28 11:55:00,5.21112,5.21112,5.20961,5.20961,11000000.0
2009-07-28 11:56:00,5.20889,5.21131,5.20889,5.21046,13000000.0
2009-07-28 11:57:00,5.21051,5.21062,5.2089,5.2093,13000000.0
2009-07-28 11:58:00,5.21189,5.2123,5.20962,5.21117,12000000.0
2009-07-28 11:59:00,5.21133,5.2121,5.20965,5.2098,12000000.0
2009-07-28 12:00:00,5.21087,5.21131,5.20935,5.21044,12000000.0
2009-07-28 12:01:00,5.21098,5.21099,5.20905,5.20965,22000000.0
2009-07-28 12:02:00,5.20902,5.21057,5.20845,5.21031,10000000.0
2009-07-28 12:03:00,5.20923,5.21044,5.20843,5.20843,18000000.0
2009-07-28 12:04:00,5.20789,5.20976,5.20789,5.20976,12000000.0
2009-07-28 12:05:00,5.20952,5.21035,5.20832,5.20936,15000000.0
2009-07-28 12:06:00,5.21018,5.21018,5.20841,5.20845,14000000.0
2009-07-28 12:07:00,5.20953,5.21116,5.20892,5.21084,15000000.0
2009-07-28 12:08:00,5.21072,5.21125,5.21001,5.21125,19000000.0
2009-07-28 12:09:00,5.21133,5.21191,5.20965,5.21191,12000000.0
2009-07-28 12:10:00,5.21051,5.21195,5.20967,5.2116,23000000.0
2009-07-28 12:11:00,5.21151,5.21151,5.21012,5.21109,21000000.0
2009-07-28 12:12:00,5.21028,5.21132,5.20977,5.21103,9000000.0
2009-07-28 12:13:00,5.2106,5.2106,5.20936,5.21016,13000000.0
2009-07-28 12:14:00,5.20943,5.20992,5.20781,5.20906,15000000.0
2009-07-28 12:15:00,5.20929,5.20968,5.20853,5.20934,14000000.0
2009-07-28 12:16:00,5.20924,5.21038,5.20847,5.20972,16000000.0
2009-07-28 12:17:00,5.20865,5.20906,5.20784,5.20896,13000000.0
2009-07-28 12:18:00,5.20906,5.20906,5.2076,5.20862,9000000.0
2009-07-28 12:19:00,5.20857,5.20857,5.20666,5.20685,10000000.0
2009-07-28 12:20:00,5.20783,5.20871,5.20723,5.20856,7000000.0
2009-07-28 12:21:00,5.20776,5.20856,5.20682,5.20844,13000000.0
2009-07-28 12:22:00,5.20821,5.20821,5.20726,5.20797,10000000.0
2009-07-28 12:23:00,5.20783,5.20794,5.20709,5.20754,10000000.0
2009-07-28 12:24:00,5.20664,5.20811,5.20664,5.20809,12000000.0
2009-07-28 12:25:00,5.20748,5.20862,5.20699,5.20699,12000000.0
2009-07-28 12:26:00,5.20792,5.20937,5.20734,5.20872,20000000.0
2009-07-28 12:27:00,5.20806,5.20853,5.20698,5.2085,12000000.0
2009-07-28 12:28:00,5.2084,5.20881,5.20735,5.20811,14000000.0
2009-07-28 12:29:00,5.20739,5.20846,5.20739,5.20795,10000000.0
2009-07-28 12:30:00,5.20756,5.20864,5.20695,5.20695,19000000.0
2009-07-28 12:31:00,5.20708,5.20809,5.20692,5.20809,11000000.0
2009-07-28 12:32:00,5.20854,5.2087,5.20707,5.20828,10000000.0
2009-07-28 12:33:00,5.20935,5.20935,5.20671,5.20773,15000000.0
2009-07-28 12:34:00,5.20822,5.20842,5.207,5.2081,16000000.0
2009-07-28 12:35:00,5.2083,5.20834,5.20721,5.20809,10000000.0
2009-07-28 12:36:00,5.20747,5.20794,5.20653,5.20725,11000000.0
2009-07-28 12:37:00,5.20778,5.20785,5.20693,5.20776,10000000.0
2009-07-28 12:38:00,5.20802,5.20812,5.20694,5.20812,14000000.0
2009-07-28 12:39:00,5.20835,5.20957,5.20644,5.20867,14000000.0
2009-07-28 12:40:00,5.20889,5.20967,5.20848,5.20928,11000000.0
2009-07-28 12:41:00,5.21013,5.21013,5.20825,5.20825,12000000.0
2009-07-28 12:42:00,5.20915,5.20961,5.20826,5.20884,14000000.0
2009-07-28 12:43:00,5.20972,5.21033,5.20872,5.20907,15000000.0
2009-07-28 12:44:00,5.21047,5.21054,5.20855,5.20855,16000000.0
2009-07-28 12:45:00,5.20902,5.21106,5.20897,5.20979,10000000.0
2009-07-28 12:46:00,5.20912,5.20975,5.20769,5.20769,12000000.0
2009-07-28 12:47:00,5.20846,5.20956,5.20756,5.20933,13000000.0
2009-07-28 12:48:00,5.20917,5.20977,5.20796,5.20801,12000000.0
2009-07-28 12:49:00,5.20977,5.21011,5.20853,5.20913,14000000.0
2009-07-28 12:50:00,5.21018,5.21018,5.20835,5.2084,9000000.0
2009-07-28 12:51:00,5.20968,5.20968,5.20848,5.20905,10000000.0
2009-07-28 12:52:00,5.21046,5.21046,5.20844,5.20929,22000000.0
2009-07-28 12:53:00,5.2099,5.2114,5.20884,5.21072,14000000.0
2009-07-28 12:54:00,5.21089,5.2112,5.20905,5.20905,13000000.0
2009-07-28 12:55:00,5.2108,5.2108,5.20899,5.21026,21000000.0
2009-07-28 12:56:00,5.21085,5.21112,5.20904,5.21012,18000000.0
2009-07-28 12:57:00,5.21072,5.21094,5.20953,5.21052,7000000.0
2009-07-28 12:58:00,5.20995,5.21129,5.20995,5.21125,12000000.0
2009-07-28 12:59:00,5.2109,5.21204,5.21034,5.21204,18000000.0
2009-07-28 13:00:00,5.21222,5.21222,5.21074,5.21204,14000000.0
2009-07-28 13:01:00,5.21182,5.21189,5.21028,5.2113,11000000.0
2009-07-28 13:02:00,5.21213,5.21328,5.21157,5.21222,15000000.0
2009-07-28 13:03:00,5.21288,5.21307,5.21041,5.21041,15000000.0
2009-07-28 13:04:00,5.2117,5.21216,5.21029,5.21106,16000000.0
2009-07-28 13:05:00,5.21121,5.21121,5.21,5.21064,9000000.0
2009-07-28 13:06:00,5.20953,5.21045,5.20843,5.20882,13000000.0
2009-07-28 13:07:00,5.21013,5.21013,5.20838,5.2093,13000000.0
2009-07-28 13:08:00,5.20899,5.21037,5.20882,5.20934,10000000.0
2009-07-28 13:09:00,5.20904,5.21021,5.20849,5.21021,15000000.0
2009-07-28 13:10:00,5.20873,5.20969,5.20873,5.20946,12000000.0
2009-07-28 13:11:00,5.21002,5.21122,5.2096,5.21028,12000000.0
2009-07-28 13:12:00,5.21066,5.21111,5.20944,5.21084,12000000.0
2009-07-28 13:13:00,5.21122,5.21129,5.20982,5.21056,11000000.0
2009-07-28 13:14:00,5.21066,5.21073,5.20961,5.20991,9000000.0
2009-07-28 13:15:00,5.21014,5.21051,5.20854,5.20982,15000000.0
2009-07-28 13:16:00,5.21012,5.21256,5.20905,5.21051,15000000.0
2009-07-28 13:17:00,5.21254,5.21342,5.21151,5.21296,17000000.0
2009-07-28 13:18:00,5.21317,5.2133,5.2112,5.2133,15000000.0
2009-07-28 13:19:00,5.21345,5.21431,5.21216,5.21431,15000000.0
2009-07-28 13:20:00,5.21291,5.21637,5.21291,5.21637,19000000.0
2009-07-28 13:21:00,5.21438,5.21657,5.21404,5.21657,10000000.0
2009-07-28 13:22:00,5.21624,5.21658,5.21547,5.21585,8000000.0
2009-07-28 13:23:00,5.21488,5.21625,5.21408,5.2156,15000000.0
2009-07-28 13:24:00,5.2148,5.2159,5.2139,5.2139,11000000.0
2009-07-28 13:25:00,5.21522,5.21671,5.21508,5.21671,9000000.0
2009-07-28 13:26:00,5.21662,5.21754,5.21593,5.21754,8000000.0
2009-07-28 13:27:00,5.21574,5.21659,5.21482,5.21659,15000000.0
2009-07-28 13:28:00,5.216,5.21871,5.21544,5.21871,17000000.0
2009-07-28 13:29:00,5.21835,5.21857,5.21558,5.2156,11000000.0
2009-07-28 13:30:00,5.21544,5.21692,5.21434,5.21554,21000000.0
2009-07-28 13:31:00,5.21476,5.21592,5.21377,5.21573,11000000.0
2009-07-28 13:32:00,5.21547,5.21547,5.21314,5.21429,10000000.0
2009-07-28 13:33:00,5.21547,5.21561,5.2139,5.21439,8000000.0
2009-07-28 13:34:00,5.2152,5.21735,5.21508,5.21735,15000000.0
2009-07-28 13:35:00,5.21642,5.217,5.21489,5.21657,13000000.0
2009-07-28 13:36:00,5.21735,5.21803,5.21643,5.21797,11000000.0
2009-07-28 13:37:00,5.21688,5.21771,5.21599,5.21599,8000000.0
2009-07-28 13:38:00,5.21784,5.21824,5.21642,5.21824,13000000.0
2009-07-28 13:39:00,5.21872,5.21926,5.2178,5.21811,7000000.0
2009-07-28 13:40:00,5.21728,5.21903,5.2168,5.21883,12000000.0
2009-07-28 13:41:00,5.21967,5.22059,5.2186,5.21908,15000000.0
2009-07-28 13:42:00,5.21903,5.2201,5.21853,5.21931,22000000.0
2009-07-28 13:43:00,5.21976,5.22006,5.21887,5.22006,13000000.0
2009-07-28 13:44:00,5.21959,5.22043,5.21845,5.21896,14000000.0
2009-07-28 13:45:00,5.21998,5.22052,5.21919,5.22052,7000000.0
2009-07-28 13:46:00,5.21968,5.22001,5.21891,5.21984,11000000.0
2009-07-28 13:47:00,5.22041,5.22065,5.21953,5.22051,11000000.0
2009-07-28 13:48:00,5.21917,5.22097,5.21883,5.2205,14000000.0
2009-07-28 13:49:00,5.22088,5.223,5.21994,5.22125,13000000.0
2009-07-28 13:50:00,5.22358,5.22403,5.222,5.22366,12000000.0
2009-07-28 13:51:00,5.22431,5.22551,5.22333,5.22551,11000000.0
2009-07-28 13:52:00,5.22489,5.22493,5.2235,5.22422,9000000.0
2009-07-28 13:53:00,5.22345,5.22569,5.22319,5.22569,11000000.0
2009-07-28 13:54:00,5.22562,5.22611,5.22387,5.22545,17000000.0
2009-07-28 13:55:00,5.22473,5.22777,5.22473,5.22599,22000000.0
2009-07-28 13:56:00,5.22826,5.22942,5.22696,5.22917,13000000.0
2009-07-28 13:57:00,5.22888,5.22917,5.22605,5.22804,19000000.0
2009-07-28 13:58:00,5.22769,5.22878,5.22676,5.22676,11000000.0
2009-07-28 13:59:00,5.22787,5.22841,5.22645,5.22841,7000000.0
2009-07-28 14:00:00,5.22823,5.22823,5.22584,5.22584,9000000.0
2009-07-28 14:01:00,5.22777,5.22778,5.22482,5.22482,7000000.0
2009-07-28 14:02:00,5.22625,5.22685,5.22426,5.2262,13000000.0
2009-07-28 14:03:00,5.22607,5.22607,5.22434,5.22533,17000000.0
2009-07-28 14:04:00,5.22501,5.22505,5.22314,5.22409,13000000.0
2009-07-28 14:05:00,5.22515,5.22539,5.22381,5.22506,8000000.0
2009-07-28 14:06:00,5.22416,5.22416,5.22283,5.22397,10000000.0
2009-07-28 14:07:00,5.22427,5.22455,5.22328,5.22433,10000000.0
2009-07-28 14:08:00,5.22397,5.22494,5.22283,5.2241,14000000.0
2009-07-28 14:09:00,5.22524,5.22616,5.22377,5.22493,16000000.0
2009-07-28 14:10:00,5.22493,5.22576,5.22339,5.22457,12000000.0
2009-07-28 14:11:00,5.22551,5.22554,5.22411,5.22454,14000000.0
2009-07-28 14:12:00,5.22619,5.22655,5.22455,5.22567,13000000.0
2009-07-28 14:13:00,5.22531,5.22559,5.2244,5.22549,11000000.0
2009-07-28 14:14:00,5.22471,5.22711,5.22471,5.22677,14000000.0
2009-07-28 14:15:00,5.22748,5.22748,5.22525,5.22737,11000000.0
2009-07-28 14:16:00,5.22719,5.22782,5.22644,5.22706,11000000.0
2009-07-28 14:17:00,5.22761,5.22812,5.22441,5.22441,14000000.0
2009-07-28 14:18:00,5.22508,5.22644,5.22429,5.2254,11000000.0
2009-07-28 14:19:00,5.22435,5.22581,5.22405,5.22581,8000000.0
2009-07-28 14:20:00,5.22462,5.22544,5.22421,5.22534,10000000.0
2009-07-28 14:21:00,5.22483,5.22505,5.22366,5.22366,14000000.0
2009-07-28 14:22:00,5.22538,5.22538,5.22414,5.2248,17000000.0
2009-07-28 14:23:00,5.22551,5.22608,5.22478,5.22537,8000000.0
2009-07-28 14:24:00,5.22509,5.22619,5.22441,5.22596,16000000.0
2009-07-28 14:25:00,5.22641,5.22641,5.22422,5.22547,11000000.0
2009-07-28 14:26:00,5.22584,5.22584,5.22438,5.22453,14000000.0
2009-07-28 14:27:00,5.22504,5.22619,5.2248,5.22609,8000000.0
2009-07-28 14:28:00,5.22491,5.2258,5.22426,5.22575,11000000.0
2009-07-28 14:29:00,5.22473,5.22523,5.22378,5.22523,11000000.0
2009-07-28 14:30:00,5.2257,5.2257,5.22317,5.22529,14000000.0
2009-07-28 14:31:00,5.22511,5.22564,5.22431,5.22491,15000000.0
2009-07-28 14:32:00,5.22632,5.22643,5.2247,5.22632,9000000.0
2009-07-28 14:33:00,5.22411,5.22633,5.22411,5.225,12000000.0
2009-07-28 14:34:00,5.22632,5.22685,5.22499,5.22609,12000000.0
2009-07-28 14:35:00,5.22748,5.22785,5.22571,5.22746,18000000.0
2009-07-28 14:36:00,5.22624,5.22792,5.2261,5.22792,12000000.0
2009-07-28 14:37:00,5.22873,5.2291,5.22764,5.22888,12000000.0
2009-07-28 14:38:00,5.22925,5.22962,5.22773,5.22939,24000000.0
2009-07-28 14:39:00,5.22969,5.23068,5.22808,5.23063,12000000.0
2009-07-28 14:40:00,5.22968,5.23008,5.22774,5.22774,15000000.0
2009-07-28 14:41:00,5.22956,5.23049,5.22842,5.23,17000000.0
2009-07-28 14:42:00,5.22894,5.22995,5.22715,5.22965,15000000.0
2009-07-28 14:43:00,5.22889,5.22949,5.22798,5.22926,9000000.0
2009-07-28 14:44:00,5.2289,5.22943,5.22831,5.2294,7000000.0
2009-07-28 14:45:00,5.22973,5.22973,5.22721,5.22805,17000000.0
2009-07-28 14:46:00,5.22788,5.22912,5.22587,5.22632,14000000.0
2009-07-28 14:47:00,5.22646,5.22702,5.22436,5.22649,16000000.0
2009-07-28 14:48:00,5.22597,5.22607,5.22436,5.22607,12000000.0
2009-07-28 14:49:00,5.22512,5.22616,5.22474,5.22587,20000000.0
2009-07-28 14:50:00,5.22597,5.22621,5.22458,5.22614,12000000.0
2009-07-28 14:51:00,5.22632,5.22632,5.22488,5.22619,12000000.0
2009-07-28 14:52:00,5.22667,5.22667,5.22516,5.2253,22000000.0
2009-07-28 14:53:00,5.22553,5.22553,5.22375,5.22496,17000000.0
2009-07-28 14:54:00,5.22297,5.22542,5.22297,5.22414,14000000.0
2009-07-28 14:55:00,5.22415,5.22481,5.22215,5.22349,20000000.0
2009-07-28 14:56:00,5.22412,5.22506,5.22351,5.22463,22000000.0
2009-07-28 14:57:00,5.22504,5.22504,5.22281,5.2248,10000000.0
2009-07-28 14:58:00,5.2223,5.22469,5.2223,5.22426,17000000.0
2009-07-28 14:59:00,5.22455,5.22482,5.22319,5.2248,12000000.0
2009-07-28 15:00:00,5.22451,5.22581,5.22366,5.22379,14000000.0
2009-07-28 15:01:00,5.22347,5.22517,5.22347,5.22412,16000000.0
2009-07-28 15:02:00,5.22414,5.22609,5.22414,5.22521,13000000.0
2009-07-28 15:03:00,5.22615,5.22615,5.2242,5.22539,7000000.0
2009-07-28 15:04:00,5.22575,5.22575,5.22436,5.22484,12000000.0
2009-07-28 15:05:00,5.2236,5.22586,5.22345,5.22547,20000000.0
2009-07-28 15:06:00,5.22656,5.22838,5.22613,5.22838,9000000.0
2009-07-28 15:07:00,5.22713,5.22827,5.22672,5.22742,9000000.0
2009-07-28 15:08:00,5.22842,5.22881,5.22683,5.22881,14000000.0
2009-07-28 15:09:00,5.22847,5.22893,5.22703,5.22792,14000000.0
2009-07-28 15:10:00,5.22848,5.22905,5.2267,5.22836,15000000.0
2009-07-28 15:11:00,5.22665,5.22892,5.22623,5.2278,10000000.0
2009-07-28 15:12:00,5.22843,5.2302,5.22749,5.2302,10000000.0
2009-07-28 15:13:00,5.23034,5.23078,5.22906,5.23021,20000000.0
2009-07-28 15:14:00,5.22973,5.23068,5.22887,5.23063,10000000.0
2009-07-28 15:15:00,5.23112,5.23244,5.23005,5.23188,13000000.0
2009-07-28 15:16:00,5.23346,5.23377,5.23134,5.23226,11000000.0
2009-07-28 15:17:00,5.23078,5.23313,5.23048,5.23132,17000000.0
2009-07-28 15:18:00,5.23214,5.23311,5.23161,5.23188,11000000.0
2009-07-28 15:19:00,5.23296,5.23443,5.23238,5.23384,18000000.0
2009-07-28 15:20:00,5.23532,5.23759,5.23335,5.23752,14000000.0
2009-07-28 15:21:00,5.23624,5.23654,5.23393,5.23549,15000000.0
2009-07-28 15:22:00,5.23651,5.23787,5.23555,5.23787,8000000.0
2009-07-28 15:23:00,5.23881,5.24028,5.23655,5.24028,15000000.0
2009-07-28 15:24:00,5.24054,5.24171,5.23927,5.2417,12000000.0
2009-07-28 15:25:00,5.24079,5.24111,5.23867,5.24111,12000000.0
2009-07-28 15:26:00,5.24056,5.24264,5.2399,5.24181,15000000.0
2009-07-28 15:27:00,5.24112,5.24225,5.24027,5.2416,12000000.0
2009-07-28 15:28:00,5.24034,5.24253,5.24034,5.24249,12000000.0
2009-07-28 15:29:00,5.24255,5.24255,5.24085,5.2409,10000000.0
2009-07-28 15:30:00,5.24261,5.24372,5.24125,5.24276,12000000.0
2009-07-28 15:31:00,5.2429,5.24302,5.24143,5.24248,19000000.0
2009-07-28 15:32:00,5.24021,5.24222,5.24021,5.24221,7000000.0
2009-07-28 15:33:00,5.24247,5.24247,5.24073,5.24166,7000000.0
2009-07-28 15:34:00,5.24258,5.24318,5.2417,5.24194,12000000.0
2009-07-28 15:35:00,5.24282,5.24282,5.23926,5.24105,17000000.0
2009-07-28 15:36:00,5.24022,5.24128,5.23936,5.23936,11000000.0
2009-07-28 15:37:00,5.23927,5.24024,5.23756,5.23878,14000000.0
2009-07-28 15:38:00,5.23735,5.23903,5.23705,5.23828,20000000.0
2009-07-28 15:39:00,5.23809,5.2383,5.23703,5.23816,8000000.0
2009-07-28 15:40:00,5.238,5.238,5.23635,5.23706,11000000.0
2009-07-28 15:41:00,5.23769,5.23815,5.23718,5.2377,10000000.0
2009-07-28 15:42:00,5.23818,5.23842,5.23606,5.2375,13000000.0
2009-07-28 15:43:00,5.23809,5.23864,5.23646,5.23828,14000000.0
2009-07-28 15:44:00,5.23836,5.23888,5.23758,5.23888,8000000.0
2009-07-28 15:45:00,5.23966,5.23999,5.23831,5.23999,10000000.0
2009-07-28 15:46:00,5.24031,5.24052,5.23787,5.23992,12000000.0
2009-07-28 15:47:00,5.23844,5.24107,5.2384,5.23968,18000000.0
2009-07-28 15:48:00,5.23826,5.23967,5.23815,5.23867,9000000.0
2009-07-28 15:49:00,5.23705,5.2386,5.23625,5.23762,14000000.0
2009-07-28 15:50:00,5.23791,5.23791,5.23591,5.23732,18000000.0
2009-07-28 15:51:00,5.23643,5.23733,5.23532,5.2364,8000000.0
2009-07-28 15:52:00,5.23648,5.23677,5.23487,5.23677,11000000.0
2009-07-28 15:53:00,5.23603,5.23705,5.23515,5.23515,15000000.0
2009-07-28 15:54:00,5.23639,5.23691,5.23554,5.23691,9000000.0
2009-07-28 15:55:00,5.23757,5.23757,5.23437,5.23485,9000000.0
2009-07-28 15:56:00,5.23627,5.23682,5.23433,5.23524,11000000.0
2009-07-28 15:57:00,5.23543,5.23561,5.23421,5.23523,15000000.0
2009-07-28 15:58:00,5.23355,5.23527,5.23355,5.23371,13000000.0
2009-07-28 15:59:00,5.23506,5.23506,5.23274,5.23424,15000000.0
2009-07-28 16:00:00,5.23477,5.2391,5.23408,5.2391,11000000.0
2009-07-28 16:01:00,5.23984,5.24272,5.23817,5.24272,14000000.0
2009-07-28 16:02:00,5.24249,5.2425,5.2392,5.23989,11000000.0
2009-07-28 16:03:00,5.2408,5.24153,5.23803,5.23922,8000000.0
2009-07-28 16:04:00,5.23762,5.24033,5.23762,5.24033,8000000.0
2009-07-28 16:05:00,5.23926,5.2406,5.23896,5.2402,8000000.0
2009-07-28 16:06:00,5.24093,5.24433,5.23951,5.24354,16000000.0
2009-07-28 16:07:00,5.24336,5.24486,5.24129,5.24475,18000000.0
2009-07-28 16:08:00,5.24424,5.24477,5.24152,5.24407,14000000.0
2009-07-28 16:09:00,5.24364,5.24521,5.24236,5.24502,12000000.0
2009-07-28 16:10:00,5.24479,5.24566,5.24417,5.24566,10000000.0
2009-07-28 16:11:00,5.24562,5.24586,5.24379,5.24462,13000000.0
2009-07-28 16:12:00,5.24648,5.24679,5.24502,5.24502,16000000.0
2009-07-28 16:13:00,5.24458,5.24878,5.24458,5.24877,7000000.0
2009-07-28 16:14:00,5.24918,5.25096,5.24759,5.24988,16000000.0
2009-07-28 16:15:00,5.24981,5.25103,5.24891,5.25103,15000000.0
2009-07-28 16:16:00,5.25151,5.25151,5.24973,5.25098,17000000.0
2009-07-28 16:17:00,5.25077,5.25077,5.2481,5.2481,10000000.0
2009-07-28 16:18:00,5.24805,5.24974,5.24793,5.24851,10000000.0
2009-07-28 16:19:00,5.24855,5.24915,5.24721,5.24851,12000000.0
2009-07-28 16:20:00,5.24674,5.24918,5.24674,5.24918,11000000.0
2009-07-28 16:21:00,5.24783,5.24991,5.24783,5.24941,8000000.0
2009-07-28 16:22:00,5.24928,5.24982,5.2483,5.24929,16000000.0
2009-07-28 16:23:00,5.25001,5.25004,5.24808,5.24958,11000000.0
2009-07-28 16:24:00,5.24945,5.24945,5.24795,5.24894,14000000.0
2009-07-28 16:25:00,5.24894,5.24924,5.24779,5.24906,13000000.0
2009-07-28 16:26:00,5.24861,5.24861,5.24692,5.24728,16000000.0
2009-07-28 16:27:00,5.24809,5.24811,5.24623,5.24761,20000000.0
2009-07-28 16:28:00,5.24856,5.24888,5.24706,5.24802,12000000.0
2009-07-28 16:29:00,5.24873,5.24875,5.24686,5.24865,13000000.0
2009-07-28 16:30:00,5.24869,5.24929,5.2468,5.24761,17000000.0
2009-07-28 16:31:00,5.24822,5.24851,5.2457,5.2457,13000000.0
2009-07-28 16:32:00,5.24698,5.24716,5.24602,5.24664,10000000.0
2009-07-28 16:33:00,5.24683,5.24695,5.24553,5.24668,15000000.0
2009-07-28 16:34:00,5.24717,5.24748,5.24559,5.24748,9000000.0
2009-07-28 16:35:00,5.24721,5.24833,5.24645,5.24663,18000000.0
2009-07-28 16:36:00,5.2479,5.2479,5.24625,5.24759,8000000.0
2009-07-28 16:37:00,5.24783,5.24872,5.24636,5.24692,22000000.0
2009-07-28 16:38:00,5.24805,5.24859,5.24675,5.24859,14000000.0
2009-07-28 16:39:00,5.24663,5.24837,5.24637,5.24761,14000000.0
2009-07-28 16:40:00,5.24673,5.24753,5.24603,5.24745,17000000.0
2009-07-28 16:41:00,5.24578,5.24721,5.24578,5.24652,9000000.0
2009-07-28 16:42:00,5.247,5.24777,5.24574,5.24777,13000000.0
2009-07-28 16:43:00,5.24707,5.24835,5.24613,5.24613,13000000.0
2009-07-28 16:44:00,5.24688,5.24791,5.24616,5.24791,11000000.0
2009-07-28 16:45:00,5.24709,5.24766,5.24581,5.24766,18000000.0
2009-07-28 16:46:00,5.24709,5.24758,5.24627,5.24758,11000000.0
2009-07-28 16:47:00,5.24688,5.24707,5.24522,5.24554,15000000.0
2009-07-28 16:48:00,5.24648,5.24673,5.24433,5.24572,7000000.0
2009-07-28 16:49:00,5.24617,5.24623,5.24445,5.24607,16000000.0
2009-07-28 16:50:00,5.24448,5.2462,5.24447,5.24599,9000000.0
2009-07-28 16:51:00,5.24516,5.24618,5.24424,5.24572,22000000.0
2009-07-28 16:52:00,5.24591,5.24645,5.24524,5.2463,11000000.0
2009-07-28 16:53:00,5.24524,5.24627,5.2438,5.24563,12000000.0
2009-07-28 16:54:00,5.24606,5.24622,5.24375,5.24541,17000000.0
2009-07-28 16:55:00,5.24568,5.24631,5.24398,5.24529,15000000.0
2009-07-28 16:56:00,5.24553,5.24628,5.24447,5.24628,11000000.0
2009-07-28 16:57:00,5.246,5.24607,5.24396,5.2449,8000000.0
2009-07-28 16:58:00,5.2452,5.24563,5.24402,5.24402,12000000.0
2009-07-28 16:59:00,5.2453,5.24545,5.24299,5.24545,15000000.0
2009-07-28 17:00:00,5.24557,5.24557,5.24446,5.24491,10000000.0
2009-07-28 17:01:00,5.24615,5.24635,5.24498,5.2458,10000000.0
2009-07-28 17:02:00,5.24689,5.2469,5.24541,5.24641,8000000.0
2009-07-28 17:03:00,5.24579,5.24643,5.24512,5.24606,11000000.0
2009-07-28 17:04:00,5.24596,5.24726,5.24554,5.24716,10000000.0
2009-07-28 17:05:00,5.24748,5.24823,5.24654,5.24782,18000000.0
2009-07-28 17:06:00,5.24745,5.24822,5.24696,5.24791,9000000.0
2009-07-28 17:07:00,5.24791,5.24883,5.24673,5.24673,20000000.0
2009-07-28 17:08:00,5.24644,5.24729,5.24605,5.24629,11000000.0
2009-07-28 17:09:00,5.24797,5.24986,5.24696,5.24986,14000000.0
2009-07-28 17:10:00,5.25047,5.2525,5.24949,5.2525,10000000.0
2009-07-28 17:11:00,5.25341,5.25361,5.25154,5.25352,12000000.0
2009-07-28 17:12:00,5.25317,5.25697,5.25296,5.25688,7000000.0
2009-07-28 17:13:00,5.25692,5.25929,5.25575,5.25914,13000000.0
2009-07-28 17:14:00,5.25928,5.26047,5.25772,5.26047,13000000.0
2009-07-28 17:15:00,5.25978,5.26002,5.25756,5.25851,12000000.0
2009-07-28 17:16:00,5.25854,5.25985,5.25655,5.25957,13000000.0
2009-07-28 17:17:00,5.26028,5.26028,5.25745,5.25943,12000000.0
2009-07-28 17:18:00,5.25826,5.25907,5.25652,5.25693,15000000.0
2009-07-28 17:19:00,5.25678,5.25758,5.25605,5.25712,10000000.0
2009-07-28 17:20:00,5.25641,5.25779,5.25631,5.25722,13000000.0
2009-07-28 17:21:00,5.25789,5.25789,5.25571,5.25693,17000000.0
2009-07-28 17:22:00,5.25689,5.25755,5.25529,5.25529,15000000.0
2009-07-28 17:23:00,5.25636,5.25667,5.25531,5.25614,10000000.0
2009-07-28 17:24:00,5.25727,5.25827,5.25558,5.2578,17000000.0
2009-07-28 17:25:00,5.25624,5.25808,5.25568,5.25808,11000000.0
2009-07-28 17:26:00,5.25806,5.25806,5.25711,5.25802,12000000.0
2009-07-28 17:27:00,5.25748,5.2579,5.25587,5.2579,9000000.0
2009-07-28 17:28:00,5.25783,5.25986,5.25736,5.25868,16000000.0
2009-07-28 17:29:00,5.26042,5.262,5.25954,5.26042,9000000.0
2009-07-28 17:30:00,5.26225,5.26259,5.2602,5.2612,11000000.0
2009-07-28 17:31:00,5.2604,5.26141,5.259,5.26059,13000000.0
2009-07-28 17:32:00,5.26177,5.26177,5.25922,5.26071,13000000.0
2009-07-28 17:33:00,5.26121,5.26217,5.26051,5.26056,11000000.0
2009-07-28 17:34:00,5.26208,5.2623,5.26047,5.26172,12000000.0
2009-07-28 17:35:00,5.26141,5.26248,5.26049,5.26049,13000000.0
2009-07-28 17:36:00,5.26025,5.2626,5.26025,5.2626,14000000.0
2009-07-28 17:37:00,5.26273,5.26291,5.26078,5.26202,10000000.0
2009-07-28 17:38:00,5.26098,5.26163,5.26052,5.26136,7000000.0
2009-07-28 17:39:00,5.26125,5.26125,5.25896,5.25928,16000000.0
2009-07-28 17:40:00,5.25924,5.26116,5.25763,5.25793,17000000.0
2009-07-28 17:41:00,5.25785,5.25886,5.25651,5.25754,16000000.0
2009-07-28 17:42:00,5.25808,5.25835,5.25692,5.25835,16000000.0
2009-07-28 17:43:00,5.25841,5.25841,5.25663,5.25692,17000000.0
2009-07-28 17:44:00,5.25814,5.25814,5.25683,5.25683,8000000.0
2009-07-28 17:45:00,5.25843,5.25843,5.25628,5.25628,11000000.0
2009-07-28 17:46:00,5.25625,5.2577,5.25625,5.25756,9000000.0
2009-07-28 17:47:00,5.25745,5.2582,5.25599,5.25678,19000000.0
2009-07-28 17:48:00,5.25599,5.25706,5.25523,5.25586,16000000.0
2009-07-28 17:49:00,5.25734,5.25734,5.25484,5.25568,15000000.0
2009-07-28 17:50:00,5.25504,5.25585,5.25436,5.25449,11000000.0
2009-07-28 17:51:00,5.25554,5.25554,5.25396,5.25396,9000000.0
2009-07-28 17:52:00,5.25554,5.25554,5.25448,5.25464,11000000.0
2009-07-28 17:53:00,5.25415,5.25443,5.25265,5.25323,9000000.0
2009-07-28 17:54:00,5.25233,5.25395,5.25182,5.25308,10000000.0
2009-07-28 17:55:00,5.25101,5.25267,5.25101,5.25267,10000000.0
2009-07-28 17:56:00,5.25294,5.25294,5.25141,5.2526,16000000.0
2009-07-28 17:57:00,5.25311,5.25322,5.25178,5.25322,14000000.0
2009-07-28 17:58:00,5.25224,5.25334,5.25147,5.25181,24000000.0
2009-07-28 17:59:00,5.25281,5.25355,5.25209,5.25327,11000000.0
2009-07-28 18:00:00,5.25305,5.25469,5.25278,5.25447,10000000.0
2009-07-28 18:01:00,5.25395,5.25549,5.2537,5.25377,14000000.0
2009-07-28 18:02:00,5.25381,5.25427,5.25167,5.25335,12000000.0
2009-07-28 18:03:00,5.25343,5.25418,5.2518,5.2527,17000000.0
2009-07-28 18:04:00,5.25314,5.25432,5.25195,5.25343,15000000.0
2009-07-28 18:05:00,5.2517,5.25472,5.2517,5.25411,15000000.0
2009-07-28 18:06:00,5.25446,5.25597,5.2539,5.25581,15000000.0
2009-07-28 18:07:00,5.25489,5.25582,5.25322,5.25582,16000000.0
2009-07-28 18:08:00,5.254,5.25578,5.254,5.25537,16000000.0
2009-07-28 18:09:00,5.25556,5.25564,5.25372,5.25499,12000000.0
2009-07-28 18:10:00,5.25468,5.25468,5.25276,5.25445,17000000.0
2009-07-28 18:11:00,5.25468,5.25468,5.25211,5.25367,16000000.0
2009-07-28 18:12:00,5.25313,5.25407,5.25205,5.25407,13000000.0
2009-07-28 18:13:00,5.25326,5.25359,5.25136,5.25338,17000000.0
2009-07-28 18:14:00,5.25272,5.25315,5.25075,5.25153,13000000.0
2009-07-28 18:15:00,5.25227,5.25264,5.2503,5.25204,13000000.0
2009-07-28 18:16:00,5.25189,5.25202,5.25029,5.25181,15000000.0
2009-07-28 18:17:00,5.25181,5.25198,5.24879,5.25166,16000000.0
2009-07-28 18:18:00,5.25051,5.25151,5.24915,5.25047,18000000.0
2009-07-28 18:19:00,5.24916,5.25118,5.24885,5.2507,12000000.0
2009-07-28 18:20:00,5.25039,5.25061,5.2488,5.2499,16000000.0
2009-07-28 18:21:00,5.24864,5.25022,5.24776,5.24995,19000000.0
2009-07-28 18:22:00,5.24978,5.24998,5.24788,5.24895,20000000.0
2009-07-28 18:23:00,5.24968,5.24988,5.24757,5.24865,16000000.0
2009-07-28 18:24:00,5.24881,5.24968,5.24759,5.2492,14000000.0
2009-07-28 18:25:00,5.24921,5.24931,5.24777,5.24921,18000000.0
2009-07-28 18:26:00,5.24969,5.25004,5.24835,5.24884,9000000.0
2009-07-28 18:27:00,5.24927,5.25038,5.24834,5.25038,16000000.0
2009-07-28 18:28:00,5.24839,5.24977,5.24781,5.24977,11000000.0
2009-07-28 18:29:00,5.25001,5.25001,5.248,5.24979,15000000.0
2009-07-28 18:30:00,5.24863,5.24994,5.24828,5.2489,14000000.0
2009-07-28 18:31:00,5.24976,5.24976,5.24725,5.24725,19000000.0
2009-07-28 18:32:00,5.24889,5.24889,5.24713,5.24814,13000000.0
2009-07-28 18:33:00,5.24911,5.24911,5.24703,5.24703,13000000.0
2009-07-28 18:34:00,5.24953,5.24964,5.24801,5.2491,9000000.0
2009-07-28 18:35:00,5.24858,5.24975,5.2476,5.24891,14000000.0
2009-07-28 18:36:00,5.24888,5.2489,5.24777,5.24884,12000000.0
2009-07-28 18:37:00,5.24841,5.24924,5.24745,5.24796,13000000.0
2009-07-28 18:38:00,5.24732,5.24911,5.24674,5.24863,17000000.0
2009-07-28 18:39:00,5.24945,5.24945,5.24806,5.24902,18000000.0
2009-07-28 18:40:00,5.24836,5.24931,5.24811,5.24886,14000000.0
2009-07-28 18:41:00,5.24917,5.24962,5.24811,5.24957,18000000.0
2009-07-28 18:42:00,5.24963,5.24978,5.24803,5.24978,14000000.0
2009-07-28 18:43:00,5.24925,5.25014,5.24844,5.24881,14000000.0
2009-07-28 18:44:00,5.24919,5.25117,5.24919,5.25088,12000000.0
2009-07-28 18:45:00,5.2507,5.25194,5.24993,5.25194,17000000.0
2009-07-28 18:46:00,5.25196,5.25353,5.25146,5.25353,15000000.0
2009-07-28 18:47:00,5.25393,5.25442,5.25227,5.2528,16000000.0
2009-07-28 18:48:00,5.25341,5.25414,5.25268,5.25299,11000000.0
2009-07-28 18:49:00,5.25298,5.25409,5.25262,5.25336,8000000.0
2009-07-28 18:50:00,5.25448,5.25448,5.25258,5.25315,16000000.0
2009-07-28 18:51:00,5.25256,5.25321,5.25171,5.25183,19000000.0
2009-07-28 18:52:00,5.25277,5.25277,5.25171,5.25269,10000000.0
2009-07-28 18:53:00,5.25171,5.2524,5.25119,5.25119,10000000.0
2009-07-28 18:54:00,5.25127,5.25258,5.25127,5.25258,11000000.0
2009-07-28 18:55:00,5.25297,5.25297,5.2503,5.25113,8000000.0
2009-07-28 18:56:00,5.2528,5.2528,5.25036,5.25161,16000000.0
2009-07-28 18:57:00,5.25166,5.25219,5.25085,5.25219,8000000.0
2009-07-28 18:58:00,5.25184,5.25184,5.25052,5.25138,13000000.0
2009-07-28 18:59:00,5.25168,5.25168,5.24935,5.25102,17000000.0
2009-07-28 19:00:00,5.25105,5.25124,5.24939,5.25087,13000000.0
2009-07-28 19:01:00,5.25061,5.2531,5.25061,5.25282,12000000.0
2009-07-28 19:02:00,5.25193,5.25473,5.25193,5.25473,16000000.0
2009-07-28 19:03:00,5.25487,5.25516,5.25251,5.25384,17000000.0
2009-07-28 19:04:00,5.25465,5.25465,5.25247,5.25418,12000000.0
2009-07-28 19:05:00,5.25488,5.2555,5.25385,5.25544,17000000.0
2009-07-28 19:06:00,5.25514,5.25514,5.25278,5.25351,7000000.0
2009-07-28 19:07:00,5.2541,5.25432,5.2524,5.25415,20000000.0
2009-07-28 19:08:00,5.25448,5.25449,5.25264,5.25405,21000000.0
2009-07-28 19:09:00,5.25308,5.25363,5.25078,5.25117,16000000.0
2009-07-28 19:10:00,5.24991,5.25117,5.24938,5.25037,14000000.0
2009-07-28 19:11:00,5.2498,5.2498,5.24793,5.24793,12000000.0
2009-07-28 19:12:00,5.24917,5.25028,5.24826,5.25027,18000000.0
2009-07-28 19:13:00,5.24947,5.25017,5.24758,5.24829,14000000.0
2009-07-28 19:14:00,5.24745,5.24847,5.24676,5.24847,18000000.0
2009-07-28 19:15:00,5.24833,5.24833,5.24665,5.2478,9000000.0
2009-07-28 19:16:00,5.24833,5.24993,5.24769,5.24993,12000000.0
2009-07-28 19:17:00,5.24944,5.2508,5.24896,5.2508,14000000.0
2009-07-28 19:18:00,5.25032,5.2511,5.24922,5.24934,16000000.0
2009-07-28 19:19:00,5.24932,5.25058,5.2493,5.2493,7000000.0
2009-07-28 19:20:00,5.25014,5.25039,5.24796,5.24908,8000000.0
2009-07-28 19:21:00,5.24918,5.24918,5.247,5.24872,18000000.0
2009-07-28 19:22:00,5.24739,5.24807,5.24682,5.24801,9000000.0
2009-07-28 19:23:00,5.24786,5.24795,5.24665,5.24693,10000000.0
2009-07-28 19:24:00,5.24816,5.24861,5.24731,5.24848,11000000.0
2009-07-28 19:25:00,5.24714,5.24908,5.24711,5.24908,17000000.0
2009-07-28 19:26:00,5.24826,5.2494,5.2478,5.24935,11000000.0
2009-07-28 19:27:00,5.24953,5.24953,5.24831,5.24947,13000000.0
2009-07-28 19:28:00,5.24991,5.2503,5.24893,5.25005,10000000.0
2009-07-28 19:29:00,5.24852,5.25059,5.24837,5.24989,11000000.0
2009-07-28 19:30:00,5.24977,5.25006,5.24901,5.24992,12000000.0
2009-07-28 19:31:00,5.24939,5.25044,5.24907,5.24964,8000000.0
2009-07-28 19:32:00,5.24984,5.25061,5.24871,5.24896,11000000.0
2009-07-28 19:33:00,5.24997,5.25062,5.2485,5.24928,13000000.0
2009-07-28 19:34:00,5.24979,5.2508,5.24851,5.25009,12000000.0
2009-07-28 19:35:00,5.25025,5.25042,5.24932,5.24947,13000000.0
2009-07-28 19:36:00,5.25107,5.25143,5.24917,5.25031,12000000.0
2009-07-28 19:37:00,5.25081,5.25081,5.24954,5.25002,8000000.0
2009-07-28 19:38:00,5.25026,5.25076,5.249,5.24984,20000000.0
2009-07-28 19:39:00,5.25087,5.25109,5.24963,5.2507,11000000.0
2009-07-28 19:40:00,5.25029,5.25079,5.24902,5.25076,11000000.0
2009-07-28 19:41:00,5.2495,5.2506,5.24925,5.25034,9000000.0
2009-07-28 19:42:00,5.25045,5.25051,5.24884,5.24911,10000000.0
2009-07-28 19:43:00,5.24944,5.25005,5.24781,5.24963,14000000.0
2009-07-28 19:44:00,5.24987,5.25028,5.24882,5.24894,15000000.0
2009-07-28 19:45:00,5.24997,5.25061,5.24889,5.25023,12000000.0
2009-07-28 19:46:00,5.2502,5.25036,5.24879,5.24923,11000000.0
2009-07-28 19:47:00,5.24946,5.25053,5.24901,5.24924,10000000.0
2009-07-28 19:48:00,5.2504,5.25133,5.25018,5.25021,9000000.0
2009-07-28 19:49:00,5.2519,5.2519,5.24994,5.24994,16000000.0
2009-07-28 19:50:00,5.25158,5.25202,5.25069,5.25093,10000000.0
2009-07-28 19:51:00,5.24983,5.25146,5.24983,5.25086,11000000.0
2009-07-28 19:52:00,5.24973,5.25097,5.24973,5.25062,19000000.0
2009-07-28 19:53:00,5.25047,5.2519,5.2498,5.25068,19000000.0
2009-07-28 19:54:00,5.25084,5.25159,5.2492,5.25038,14000000.0
2009-07-28 19:55:00,5.24943,5.2503,5.24905,5.24996,16000000.0
2009-07-28 19:56:00,5.24903,5.24984,5.2488,5.24931,12000000.0
2009-07-28 19:57:00,5.2495,5.25052,5.24829,5.2483,14000000.0
2009-07-28 19:58:00,5.24968,5.25011,5.24845,5.24983,13000000.0
2009-07-28 19:59:00,5.24919,5.25056,5.24919,5.25056,10000000.0
2009-07-28 20:00:00,5.25101,5.25189,5.24995,5.25124,15000000.0
2009-07-28 20:01:00,5.25129,5.25249,5.25093,5.25249,14000000.0
2009-07-28 20:02:00,5.25072,5.25337,5.25072,5.25326,8000000.0
2009-07-28 20:03:00,5.25339,5.25347,5.25213,5.25275,13000000.0
2009-07-28 20:04:00,5.25169,5.25235,5.25057,5.25235,12000000.0
2009-07-28 20:05:00,5.25109,5.2517,5.2506,5.25124,11000000.0
2009-07-28 20:06:00,5.25218,5.25218,5.25051,5.25104,10000000.0
2009-07-28 20:07:00,5.25097,5.2517,5.24965,5.2517,13000000.0
2009-07-28 20:08:00,5.2514,5.2514,5.25005,5.25128,16000000.0
2009-07-28 20:09:00,5.25113,5.25116,5.24952,5.25072,17000000.0
2009-07-28 20:10:00,5.2506,5.25103,5.24991,5.25103,10000000.0
2009-07-28 20:11:00,5.25062,5.25173,5.25001,5.25101,13000000.0
2009-07-28 20:12:00,5.25089,5.2517,5.25037,5.25086,15000000.0
2009-07-28 20:13:00,5.25034,5.25236,5.24987,5.24991,13000000.0
2009-07-28 20:14:00,5.25045,5.25045,5.24806,5.24938,8000000.0
2009-07-28 20:15:00,5.25007,5.25007,5.24784,5.24941,10000000.0
2009-07-28 20:16:00,5.2491,5.2491,5.24768,5.24897,14000000.0
2009-07-28 20:17:00,5.24779,5.24989,5.24779,5.24924,13000000.0
2009-07-28 20:18:00,5.24857,5.24922,5.24787,5.24911,7000000.0
2009-07-28 20:19:00,5.2485,5.24938,5.24811,5.24938,11000000.0
2009-07-28 20:20:00,5.24863,5.25018,5.24811,5.24967,19000000.0
2009-07-28 20:21:00,5.24973,5.24973,5.24686,5.24839,11000000.0
2009-07-28 20:22:00,5.24839,5.2487,5.24748,5.24748,11000000.0
2009-07-28 20:23:00,5.24839,5.24899,5.24751,5.2479,13000000.0
2009-07-28 20:24:00,5.24786,5.24938,5.24786,5.24928,9000000.0
2009-07-28 20:25:00,5.24947,5.24961,5.24762,5.24813,18000000.0
2009-07-28 20:26:00,5.24866,5.24969,5.24841,5.24926,7000000.0
2009-07-28 20:27:00,5.25018,5.25019,5.24805,5.24905,9000000.0
2009-07-28 20:28:00,5.24842,5.24929,5.24757,5.2485,13000000.0
2009-07-28 20:29:00,5.24855,5.24925,5.24774,5.24867,14000000.0
2009-07-28 20:30:00,5.24869,5.24965,5.24664,5.24664,16000000.0
2009-07-28 20:31:00,5.24844,5.24844,5.24648,5.24767,22000000.0
2009-07-28 20:32:00,5.24667,5.24667,5.24434,5.24434,12000000.0
2009-07-28 20:33:00,5.24585,5.24599,5.24449,5.24587,13000000.0
2009-07-28 20:34:00,5.24603,5.2464,5.24499,5.2464,15000000.0
2009-07-28 20:35:00,5.24561,5.24561,5.24377,5.24507,16000000.0
2009-07-28 20:36:00,5.24508,5.24508,5.24278,5.24444,15000000.0
2009-07-28 20:37:00,5.24476,5.24526,5.24398,5.24526,14000000.0
2009-07-28 20:38:00,5.24522,5.24571,5.24412,5.24517,13000000.0
2009-07-28 20:39:00,5.24481,5.24567,5.2434,5.2434,18000000.0
2009-07-28 20:40:00,5.2446,5.24475,5.24354,5.24475,14000000.0
2009-07-28 20:41:00,5.2445,5.24455,5.24247,5.24333,18000000.0
2009-07-28 20:42:00,5.24411,5.24442,5.24247,5.24357,12000000.0
2009-07-28 20:43:00,5.24509,5.2463,5.24376,5.24559,18000000.0
2009-07-28 20:44:00,5.24564,5.24684,5.24561,5.24615,18000000.0
2009-07-28 20:45:00,5.24653,5.247,5.24542,5.24669,11000000.0
2009-07-28 20:46:00,5.24535,5.24703,5.24521,5.2469,18000000.0
2009-07-28 20:47:00,5.24747,5.24747,5.24593,5.24626,20000000.0
2009-07-28 20:48:00,5.24637,5.24672,5.24536,5.24663,17000000.0
2009-07-28 20:49:00,5.24583,5.24629,5.24412,5.24572,16000000.0
2009-07-28 20:50:00,5.24561,5.24616,5.24453,5.24616,8000000.0
2009-07-28 20:51:00,5.24558,5.24659,5.24471,5.24659,8000000.0
2009-07-28 20:52:00,5.24414,5.24564,5.24406,5.2454,12000000.0
2009-07-28 20:53:00,5.24559,5.2462,5.24449,5.24572,16000000.0
2009-07-28 20:54:00,5.24544,5.24614,5.24439,5.24614,15000000.0
2009-07-28 20:55:00,5.24451,5.24701,5.24449,5.24701,16000000.0
2009-07-28 20:56:00,5.24635,5.24698,5.24577,5.24694,7000000.0
2009-07-28 20:57:00,5.24693,5.24693,5.24453,5.24619,14000000.0
2009-07-28 20:58:00,5.24534,5.24615,5.24507,5.24507,10000000.0
2009-07-28 20:59:00,5.2449,5.246,5.24454,5.24543,11000000.0
2009-07-28 21:00:00,5.24567,5.24667,5.24463,5.24523,14000000.0
2009-07-28 21:01:00,5.24621,5.2467,5.24486,5.24486,12000000.0
2009-07-28 21:02:00,5.24609,5.24629,5.24517,5.24517,17000000.0
2009-07-28 21:03:00,5.2449,5.2463,5.2443,5.2443,11000000.0
2009-07-28 21:04:00,5.24597,5.24597,5.24383,5.24453,10000000.0
2009-07-28 21:05:00,5.24469,5.24498,5.24343,5.24477,8000000.0
2009-07-28 21:06:00,5.24455,5.24538,5.24356,5.24528,13000000.0
2009-07-28 21:07:00,5.24488,5.2453,5.24375,5.2453,14000000.0
2009-07-28 21:08:00,5.24421,5.2449,5.24356,5.2449,8000000.0
2009-07-28 21:09:00,5.24451,5.24574,5.2439,5.24561,13000000.0
2009-07-28 21:10:00,5.24627,5.24688,5.24462,5.24688,17000000.0
2009-07-28 21:11:00,5.24685,5.24726,5.24572,5.24726,15000000.0
2009-07-28 21:12:00,5.24577,5.24715,5.24577,5.24704,11000000.0
2009-07-28 21:13:00,5.24664,5.24676,5.24523,5.24676,12000000.0
2009-07-28 21:14:00,5.24667,5.24667,5.24477,5.24594,14000000.0
2009-07-28 21:15:00,5.2448,5.24657,5.24374,5.24588,13000000.0
2009-07-28 21:16:00,5.24504,5.24815,5.24488,5.24688,12000000.0
2009-07-28 21:17:00,5.24747,5.24757,5.24645,5.24742,16000000.0
2009-07-28 21:18:00,5.24757,5.24795,5.24721,5.24765,15000000.0
2009-07-28 21:19:00,5.24731,5.24977,5.24731,5.249,15000000.0
2009-07-28 21:20:00,5.24849,5.25053,5.24822,5.24923,8000000.0
2009-07-28 21:21:00,5.25067,5.25124,5.24931,5.25028,17000000.0
2009-07-28 21:22:00,5.25018,5.25167,5.24965,5.25133,11000000.0
2009-07-28 21:23:00,5.25084,5.2517,5.24927,5.25068,23000000.0
2009-07-28 21:24:00,5.2501,5.2508,5.24911,5.25056,13000000.0
2009-07-28 21:25:00,5.25025,5.25081,5.24968,5.25037,15000000.0
2009-07-28 21:26:00,5.25071,5.25071,5.24993,5.25039,10000000.0
2009-07-28 21:27:00,5.24969,5.2506,5.24916,5.2506,10000000.0
2009-07-28 21:28:00,5.24948,5.25065,5.24938,5.25013,13000000.0
2009-07-28 21:29:00,5.2497,5.25054,5.24928,5.25023,10000000.0
2009-07-28 21:30:00,5.24918,5.25056,5.24902,5.24924,16000000.0
2009-07-28 21:31:00,5.24972,5.25071,5.24905,5.25068,18000000.0
2009-07-28 21:32:00,5.25157,5.25182,5.24984,5.25165,15000000.0
2009-07-28 21:33:00,5.25052,5.25152,5.2494,5.25096,13000000.0
2009-07-28 21:34:00,5.24993,5.25113,5.24963,5.25052,9000000.0
2009-07-28 21:35:00,5.25096,5.25189,5.25019,5.25189,8000000.0
2009-07-28 21:36:00,5.25041,5.25197,5.24989,5.25102,18000000.0
2009-07-28 21:37:00,5.25127,5.25127,5.25011,5.25099,22000000.0
2009-07-28 21:38:00,5.2512,5.2512,5.24926,5.24926,9000000.0
2009-07-28 21:39:00,5.25072,5.25131,5.24983,5.25131,11000000.0
2009-07-28 21:40:00,5.25154,5.25154,5.2498,5.2513,19000000.0
2009-07-28 21:41:00,5.24926,5.25075,5.24926,5.25034,12000000.0
2009-07-28 21:42:00,5.25053,5.25053,5.24963,5.25027,11000000.0
2009-07-28 21:43:00,5.25111,5.25161,5.24976,5.25104,14000000.0
2009-07-28 21:44:00,5.25068,5.25068,5.249,5.25012,13000000.0
2009-07-28 21:45:00,5.24998,5.25027,5.24871,5.25017,12000000.0
2009-07-28 21:46:00,5.2495,5.24975,5.24763,5.24821,14000000.0
2009-07-28 21:47:00,5.24948,5.24955,5.24797,5.24935,17000000.0
2009-07-28 21:48:00,5.2479,5.24906,5.2474,5.24884,16000000.0
2009-07-28 21:49:00,5.24832,5.24904,5.24674,5.24674,14000000.0
2009-07-28 21:50:00,5.24684,5.24821,5.24666,5.24806,13000000.0
2009-07-28 21:51:00,5.2469,5.24823,5.24618,5.24805,14000000.0
2009-07-28 21:52:00,5.24751,5.24817,5.24622,5.24817,17000000.0
2009-07-28 21:53:00,5.24762,5.24834,5.24633,5.24819,27000000.0
2009-07-28 21:54:00,5.24646,5.24788,5.24634,5.2478,10000000.0
2009-07-28 21:55:00,5.24654,5.24806,5.24654,5.24777,8000000.0
2009-07-28 21:56:00,5.24794,5.24845,5.24708,5.24833,16000000.0
2009-07-28 21:57:00,5.24786,5.24849,5.24639,5.24656,18000000.0
2009-07-28 21:58:00,5.24799,5.24841,5.24715,5.2479,18000000.0
2009-07-28 21:59:00,5.24803,5.24803,5.24647,5.24769,17000000.0
2009-07-28 22:00:00,5.24632,5.24747,5.24552,5.24552,9000000.0
2009-07-28 22:01:00,5.24651,5.24779,5.24598,5.24622,22000000.0
2009-07-28 22:02:00,5.24757,5.2479,5.24681,5.2479,11000000.0
2009-07-28 22:03:00,5.24743,5.24822,5.2463,5.24777,16000000.0
2009-07-28 22:04:00,5.24782,5.24884,5.24634,5.24634,12000000.0
2009-07-28 22:05:00,5.24756,5.24847,5.24756,5.24847,7000000.0
2009-07-28 22:06:00,5.24896,5.24906,5.24733,5.24822,15000000.0
2009-07-28 22:07:00,5.24881,5.24881,5.24809,5.24869,19000000.0
2009-07-28 22:08:00,5.24701,5.24869,5.24694,5.2486,11000000.0
2009-07-28 22:09:00,5.24847,5.24902,5.24755,5.24902,10000000.0
2009-07-28 22:10:00,5.24838,5.24866,5.2476,5.24866,10000000.0
2009-07-28 22:11:00,5.2489,5.24892,5.24713,5.24742,18000000.0
2009-07-28 22:12:00,5.24852,5.24888,5.24751,5.24888,11000000.0
2009-07-28 22:13:00,5.24874,5.24931,5.248,5.24915,14000000.0
2009-07-28 22:14:00,5.24934,5.24943,5.24765,5.24837,24000000.0
2009-07-28 22:15:00,5.24946,5.24946,5.24816,5.2491,13000000.0
2009-07-28 22:16:00,5.24908,5.24946,5.24813,5.24946,13000000.0
2009-07-28 22:17:00,5.24921,5.24958,5.24833,5.24916,8000000.0
2009-07-28 22:18:00,5.24953,5.2501,5.2486,5.24955,13000000.0
2009-07-28 22:19:00,5.2495,5.24997,5.24875,5.24896,14000000.0
2009-07-28 22:20:00,5.24932,5.24968,5.24829,5.24925,21000000.0
2009-07-28 22:21:00,5.24906,5.24936,5.24795,5.24816,13000000.0
2009-07-28 22:22:00,5.24901,5.25057,5.24867,5.25057,12000000.0
2009-07-28 22:23:00,5.24912,5.25045,5.24909,5.24965,18000000.0
2009-07-28 22:24:00,5.24972,5.25054,5.24862,5.25054,14000000.0
2009-07-28 22:25:00,5.25008,5.25008,5.24844,5.24916,13000000.0
2009-07-28 22:26:00,5.2482,5.24962,5.24778,5.24949,13000000.0
2009-07-28 22:27:00,5.24865,5.24928,5.24751,5.24875,16000000.0
2009-07-28 22:28:00,5.249,5.24944,5.24849,5.24944,13000000.0
2009-07-28 22:29:00,5.24843,5.24916,5.24795,5.24795,21000000.0
2009-07-28 22:30:00,5.24926,5.24939,5.24815,5.24888,17000000.0
2009-07-28 22:31:00,5.2495,5.24961,5.24825,5.24935,10000000.0
2009-07-28 22:32:00,5.2486,5.24898,5.24812,5.24898,13000000.0
2009-07-28 22:33:00,5.24852,5.24998,5.24842,5.24964,13000000.0
2009-07-28 22:34:00,5.24873,5.25047,5.24873,5.24936,13000000.0
2009-07-28 22:35:00,5.25052,5.25122,5.24858,5.25097,19000000.0
2009-07-28 22:36:00,5.2511,5.2511,5.24951,5.25043,14000000.0
2009-07-28 22:37:00,5.25086,5.25091,5.24936,5.24962,17000000.0
2009-07-28 22:38:00,5.24961,5.25039,5.24927,5.25039,9000000.0
2009-07-28 22:39:00,5.24992,5.25059,5.24962,5.25059,20000000.0
2009-07-28 22:40:00,5.25011,5.25066,5.25011,5.2502,13000000.0
2009-07-28 22:41:00,5.24993,5.25069,5.24921,5.25069,13000000.0
2009-07-28 22:42:00,5.24991,5.25062,5.24909,5.25062,10000000.0
2009-07-28 22:43:00,5.25051,5.25051,5.24809,5.24918,15000000.0
2009-07-28 22:44:00,5.24875,5.24921,5.24807,5.24873,16000000.0
2009-07-28 22:45:00,5.24953,5.24989,5.24786,5.24843,14000000.0
2009-07-28 22:46:00,5.24708,5.24871,5.24708,5.2487,12000000.0
2009-07-28 22:47:00,5.24725,5.2492,5.24712,5.2492,7000000.0
2009-07-28 22:48:00,5.24761,5.24893,5.24703,5.24849,16000000.0
2009-07-28 22:49:00,5.24846,5.24897,5.24804,5.24897,10000000.0
2009-07-28 22:50:00,5.24845,5.24912,5.2481,5.24912,15000000.0
2009-07-28 22:51:00,5.24889,5.24953,5.24765,5.24953,17000000.0
2009-07-28 22:52:00,5.24841,5.24931,5.24793,5.24931,10000000.0
2009-07-28 22:53:00,5.2482,5.24905,5.24734,5.24854,20000000.0
2009-07-28 22:54:00,5.24864,5.24879,5.24783,5.24828,10000000.0
2009-07-28 22:55:00,5.24822,5.2492,5.24758,5.24776,12000000.0
2009-07-28 22:56:00,5.24874,5.24882,5.24789,5.24789,9000000.0
2009-07-28 22:57:00,5.24796,5.24904,5.24761,5.24764,18000000.0
2009-07-28 22:58:00,5.24855,5.24962,5.24796,5.24798,13000000.0
2009-07-28 22:59:00,5.24916,5.24965,5.24774,5.24875,10000000.0
2009-07-28 23:00:00,5.2479,5.24976,5.2479,5.24913,17000000.0
2009-07-28 23:01:00,5.24856,5.24959,5.24785,5.24913,13000000.0
2009-07-28 23:02:00,5.24858,5.2491,5.24754,5.24782,7000000.0
2009-07-28 23:03:00,5.24861,5.24971,5.24752,5.24887,16000000.0
2009-07-28 23:04:00,5.24894,5.24943,5.24714,5.24852,12000000.0
2009-07-28 23:05:00,5.24765,5.24803,5.24703,5.24803,11000000.0
2009-07-28 23:06:00,5.24771,5.24787,5.24599,5.24628,11000000.0
2009-07-28 23:07:00,5.24614,5.24656,5.24515,5.2463,13000000.0
2009-07-28 23:08:00,5.24505,5.2462,5.24456,5.24532,20000000.0
2009-07-28 23:09:00,5.24516,5.24648,5.24444,5.24596,16000000.0
2009-07-28 23:10:00,5.24529,5.24682,5.24527,5.24601,16000000.0
2009-07-28 23:11:00,5.24494,5.24609,5.24494,5.24597,10000000.0
2009-07-28 23:12:00,5.24665,5.24728,5.24593,5.24671,12000000.0
2009-07-28 23:13:00,5.2466,5.24774,5.24607,5.24666,16000000.0
2009-07-28 23:14:00,5.24655,5.247,5.24596,5.24647,9000000.0
2009-07-28 23:15:00,5.24651,5.24651,5.24533,5.24534,9000000.0
2009-07-28 23:16:00,5.24659,5.24714,5.24564,5.24686,18000000.0
2009-07-28 23:17:00,5.24607,5.24646,5.2456,5.24641,8000000.0
2009-07-28 23:18:00,5.24618,5.24651,5.24499,5.24646,10000000.0
2009-07-28 23:19:00,5.24624,5.24656,5.24541,5.24625,9000000.0
2009-07-28 23:20:00,5.24576,5.24686,5.24509,5.24686,17000000.0
2009-07-28 23:21:00,5.24669,5.24669,5.2452,5.2457,11000000.0
2009-07-28 23:22:00,5.24564,5.24631,5.245,5.24573,12000000.0
2009-07-28 23:23:00,5.24528,5.24568,5.24458,5.24464,12000000.0
2009-07-28 23:24:00,5.24587,5.24599,5.24421,5.24544,12000000.0
2009-07-28 23:25:00,5.24566,5.24579,5.24447,5.24509,9000000.0
2009-07-28 23:26:00,5.24517,5.24597,5.24462,5.24462,14000000.0
2009-07-28 23:27:00,5.2458,5.24605,5.24452,5.245,17000000.0
2009-07-28 23:28:00,5.24523,5.24608,5.24449,5.24597,15000000.0
2009-07-28 23:29:00,5.24553,5.24593,5.24511,5.24593,11000000.0
2009-07-28 23:30:00,5.24545,5.2475,5.24508,5.2475,14000000.0
2009-07-28 23:31:00,5.2467,5.24683,5.2452,5.2452,7000000.0
2009-07-28 23:32:00,5.24647,5.24758,5.24615,5.24707,15000000.0
2009-07-28 23:33:00,5.24803,5.24803,5.24669,5.24748,7000000.0
2009-07-28 23:34:00,5.24823,5.24864,5.24682,5.24811,10000000.0
2009-07-28 23:35:00,5.24893,5.24893,5.24623,5.24748,12000000.0
2009-07-28 23:36:00,5.24729,5.24729,5.24524,5.24639,10000000.0
2009-07-28 23:37:00,5.24612,5.24638,5.24482,5.24575,14000000.0
2009-07-28 23:38:00,5.2455,5.24646,5.24489,5.24494,17000000.0
2009-07-28 23:39:00,5.24674,5.24728,5.24613,5.24728,9000000.0
2009-07-28 23:40:00,5.24693,5.24752,5.24574,5.24752,12000000.0
2009-07-28 23:41:00,5.24767,5.24784,5.24644,5.2472,9000000.0
2009-07-28 23:42:00,5.24779,5.24779,5.24556,5.2461,15000000.0
2009-07-28 23:43:00,5.24748,5.24794,5.24652,5.24658,13000000.0
2009-07-28 23:44:00,5.24703,5.24738,5.24629,5.24683,8000000.0
2009-07-28 23:45:00,5.24644,5.24718,5.24608,5.24621,12000000.0
2009-07-28 23:46:00,5.24704,5.24776,5.24531,5.24618,20000000.0
2009-07-28 23:47:00,5.24699,5.2478,5.24638,5.24663,19000000.0
2009-07-28 23:48:00,5.24714,5.24718,5.24613,5.24613,14000000.0
2009-07-28 23:49:00,5.24593,5.24758,5.24593,5.24721,12000000.0
2009-07-28 23:50:00,5.24645,5.2478,5.2461,5.2478,10000000.0
2009-07-28 23:51:00,5.24742,5.24858,5.24742,5.24838,14000000.0
2009-07-28 23:52:00,5.24891,5.24891,5.24674,5.24853,13000000.0
2009-07-28 23:53:00,5.248,5.24832,5.24662,5.24831,16000000.0
2009-07-28 23:54:00,5.24784,5.248,5.24654,5.24761,13000000.0
2009-07-28 23:55:00,5.24784,5.248,5.24652,5.2479,16000000.0
2009-07-28 23:56:00,5.24743,5.24743,5.24586,5.24705,12000000.0
2009-07-28 23:57:00,5.246,5.24727,5.2459,5.24632,14000000.0
2009-07-28 23:58:00,5.24712,5.24728,5.24568,5.24636,16000000.0
2009-07-28 23:59:00,5.24656,5.24799,5.24564,5.24567,12000000.0
2009-07-29 00:00:00,5.24643,5.24896,5.24643,5.24771,17000000.0
2009-07-29 00:01:00,5.24743,5.24877,5.24743,5.24846,12000000.0
2009-07-29 00:02:00,5.24798,5.24837,5.24693,5.24837,11000000.0
2009-07-29 00:03:00,5.24856,5.24886,5.2479,5.24862,7000000.0
2009-07-29 00:04:00,5.24837,5.24926,5.24758,5.24926,16000000.0
2009-07-29 00:05:00,5.24842,5.24872,5.24664,5.24831,17000000.0
2009-07-29 00:06:00,5.24831,5.24833,5.24723,5.2479,10000000.0
2009-07-29 00:07:00,5.24769,5.24818,5.24678,5.24761,19000000.0
2009-07-29 00:08:00,5.24765,5.24785,5.24654,5.24722,9000000.0
2009-07-29 00:09:00,5.24676,5.24683,5.24523,5.24601,19000000.0
2009-07-29 00:10:00,5.24598,5.24694,5.24526,5.24694,16000000.0
2009-07-29 00:11:00,5.24653,5.24799,5.24592,5.24799,9000000.0
2009-07-29 00:12:00,5.24692,5.24804,5.24651,5.24788,11000000.0
2009-07-29 00:13:00,5.24855,5.2487,5.24722,5.2487,8000000.0
2009-07-29 00:14:00,5.24731,5.24848,5.24689,5.24848,9000000.0
2009-07-29 00:15:00,5.24791,5.24868,5.24701,5.24868,15000000.0
2009-07-29 00:16:00,5.24754,5.24819,5.24683,5.24773,18000000.0
2009-07-29 00:17:00,5.24764,5.24841,5.24677,5.24841,21000000.0
2009-07-29 00:18:00,5.24681,5.24809,5.24677,5.24797,16000000.0
2009-07-29 00:19:00,5.24795,5.2483,5.24641,5.24641,12000000.0
2009-07-29 00:20:00,5.24828,5.24828,5.24737,5.24813,13000000.0
2009-07-29 00:21:00,5.24757,5.24819,5.24757,5.24807,13000000.0
2009-07-29 00:22:00,5.24719,5.24852,5.24688,5.24772,13000000.0
2009-07-29 00:23:00,5.24794,5.24891,5.24657,5.24657,11000000.0
2009-07-29 00:24:00,5.24796,5.2485,5.24722,5.2485,10000000.0
2009-07-29 00:25:00,5.24728,5.24838,5.24671,5.24838,16000000.0
2009-07-29 00:26:00,5.24827,5.24893,5.24748,5.24893,13000000.0
2009-07-29 00:27:00,5.24847,5.24882,5.2481,5.24872,16000000.0
2009-07-29 00:28:00,5.24841,5.2489,5.24735,5.2489,13000000.0
2009-07-29 00:29:00,5.24801,5.24826,5.24737,5.2479,10000000.0
2009-07-29 00:30:00,5.24897,5.24909,5.24739,5.2483,15000000.0
2009-07-29 00:31:00,5.2478,5.24819,5.2461,5.24819,18000000.0
2009-07-29 00:32:00,5.24777,5.24795,5.24672,5.24753,14000000.0
2009-07-29 00:33:00,5.24739,5.24787,5.24643,5.24643,13000000.0
2009-07-29 00:34:00,5.24741,5.24819,5.2464,5.24819,11000000.0
2009-07-29 00:35:00,5.24745,5.24812,5.24658,5.24809,13000000.0
2009-07-29 00:36:00,5.24739,5.24801,5.24739,5.24758,12000000.0
2009-07-29 00:37:00,5.2474,5.248,5.2472,5.248,10000000.0
2009-07-29 00:38:00,5.24759,5.24759,5.24667,5.24667,11000000.0
2009-07-29 00:39:00,5.24761,5.24838,5.24691,5.24691,16000000.0
2009-07-29 00:40:00,5.2483,5.2483,5.24715,5.24816,10000000.0
2009-07-29 00:41:00,5.24856,5.24879,5.24831,5.24879,15000000.0
2009-07-29 00:42:00,5.24835,5.24835,5.24815,5.24828,10000000.0
2009-07-29 00:43:00,5.24811,5.24811,5.24666,5.24763,8000000.0
2009-07-29 00:44:00,5.24788,5.24801,5.24653,5.24707,7000000.0
2009-07-29 00:45:00,5.24862,5.24862,5.24739,5.24796,10000000.0
2009-07-29 00:46:00,5.24758,5.24843,5.24669,5.24774,18000000.0
2009-07-29 00:47:00,5.24811,5.24845,5.24701,5.24827,18000000.0
2009-07-29 00:48:00,5.24783,5.24872,5.24736,5.2478,15000000.0
2009-07-29 00:49:00,5.24832,5.24899,5.24657,5.24848,19000000.0
2009-07-29 00:50:00,5.24916,5.25069,5.24808,5.25069,15000000.0
2009-07-29 00:51:00,5.25023,5.25157,5.24906,5.24906,12000000.0
2009-07-29 00:52:00,5.25082,5.25082,5.24918,5.24995,15000000.0
2009-07-29 00:53:00,5.24975,5.25041,5.24942,5.25039,9000000.0
2009-07-29 00:54:00,5.25038,5.25111,5.24969,5.25098,17000000.0
2009-07-29 00:55:00,5.25041,5.25086,5.24992,5.2505,11000000.0
2009-07-29 00:56:00,5.24966,5.25068,5.24877,5.25018,23000000.0
2009-07-29 00:57:00,5.25014,5.25122,5.24964,5.25122,11000000.0
2009-07-29 00:58:00,5.25165,5.25199,5.25029,5.25029,11000000.0
2009-07-29 00:59:00,5.25107,5.25167,5.25014,5.25148,11000000.0
2009-07-29 01:00:00,5.25083,5.25156,5.2499,5.25106,14000000.0
2009-07-29 01:01:00,5.25002,5.25106,5.24953,5.25023,9000000.0
2009-07-29 01:02:00,5.25072,5.25072,5.24972,5.25006,13000000.0
2009-07-29 01:03:00,5.2497,5.25118,5.24963,5.24969,18000000.0
2009-07-29 01:04:00,5.25039,5.25109,5.24987,5.25051,11000000.0
2009-07-29 01:05:00,5.25063,5.2514,5.25063,5.25136,13000000.0
2009-07-29 01:06:00,5.25058,5.25097,5.25012,5.25097,9000000.0
2009-07-29 01:07:00,5.251,5.25204,5.24982,5.25121,15000000.0
2009-07-29 01:08:00,5.25115,5.25216,5.25019,5.25146,15000000.0
2009-07-29 01:09:00,5.25205,5.25205,5.25008,5.2511,14000000.0
2009-07-29 01:10:00,5.25037,5.2511,5.24962,5.24968,13000000.0
2009-07-29 01:11:00,5.25093,5.25169,5.25048,5.25169,7000000.0
2009-07-29 01:12:00,5.25108,5.25151,5.2501,5.25151,17000000.0
2009-07-29 01:13:00,5.2517,5.2517,5.24953,5.25067,18000000.0
2009-07-29 01:14:00,5.25028,5.25093,5.24977,5.25088,14000000.0
2009-07-29 01:15:00,5.25099,5.25099,5.24971,5.25018,10000000.0
2009-07-29 01:16:00,5.25037,5.25098,5.25005,5.25059,18000000.0
2009-07-29 01:17:00,5.25105,5.25159,5.25003,5.25103,16000000.0
2009-07-29 01:18:00,5.25116,5.25116,5.24908,5.25011,13000000.0
2009-07-29 01:19:00,5.25041,5.251,5.24945,5.25081,12000000.0
2009-07-29 01:20:00,5.25077,5.25093,5.24911,5.25065,15000000.0
2009-07-29 01:21:00,5.25048,5.25102,5.24922,5.24996,14000000.0
2009-07-29 01:22:00,5.24892,5.25017,5.24892,5.2498,13000000.0
2009-07-29 01:23:00,5.24975,5.25072,5.24921,5.25022,14000000.0
2009-07-29 01:24:00,5.24969,5.25004,5.24819,5.24961,15000000.0
2009-07-29 01:25:00,5.24905,5.24967,5.24834,5.24957,17000000.0
2009-07-29 01:26:00,5.24825,5.24964,5.24779,5.24905,14000000.0
2009-07-29 01:27:00,5.2494,5.2505,5.24874,5.2493,13000000.0
2009-07-29 01:28:00,5.25037,5.25071,5.2496,5.2502,9000000.0
2009-07-29 01:29:00,5.24926,5.25073,5.24926,5.25008,11000000.0
2009-07-29 01:30:00,5.25097,5.25106,5.24964,5.25047,20000000.0
2009-07-29 01:31:00,5.25025,5.25095,5.24963,5.24997,9000000.0
2009-07-29 01:32:00,5.25097,5.25193,5.2504,5.25193,7000000.0
2009-07-29 01:33:00,5.25193,5.25261,5.25083,5.25206,13000000.0
2009-07-29 01:34:00,5.25332,5.25369,5.25173,5.25369,10000000.0
2009-07-29 01:35:00,5.2531,5.25506,5.2529,5.25506,17000000.0
2009-07-29 01:36:00,5.2551,5.2551,5.25333,5.25352,16000000.0
2009-07-29 01:37:00,5.25595,5.25722,5.25491,5.25719,13000000.0
2009-07-29 01:38:00,5.25729,5.25729,5.25549,5.25673,15000000.0
2009-07-29 01:39:00,5.25705,5.25761,5.25614,5.25703,13000000.0
2009-07-29 01:40:00,5.25783,5.25929,5.25643,5.2591,14000000.0
2009-07-29 01:41:00,5.25771,5.25924,5.2574,5.25815,12000000.0
2009-07-29 01:42:00,5.25732,5.25913,5.25732,5.25763,14000000.0
2009-07-29 01:43:00,5.25802,5.25916,5.25731,5.25867,18000000.0
2009-07-29 01:44:00,5.25777,5.25792,5.256,5.25786,12000000.0
2009-07-29 01:45:00,5.25751,5.25828,5.25599,5.2581,19000000.0
2009-07-29 01:46:00,5.25768,5.25785,5.25637,5.25765,15000000.0
2009-07-29 01:47:00,5.25662,5.25735,5.256,5.25677,10000000.0
2009-07-29 01:48:00,5.25589,5.25778,5.25589,5.25778,14000000.0
2009-07-29 01:49:00,5.25825,5.25855,5.25711,5.25773,16000000.0
2009-07-29 01:50:00,5.25823,5.25904,5.25777,5.25804,18000000.0
2009-07-29 01:51:00,5.25889,5.25889,5.25721,5.25867,16000000.0
2009-07-29 01:52:00,5.25745,5.25803,5.25685,5.25712,10000000.0
2009-07-29 01:53:00,5.25667,5.25784,5.25605,5.25635,15000000.0
2009-07-29 01:54:00,5.25715,5.25754,5.25611,5.25618,14000000.0
2009-07-29 01:55:00,5.257,5.25757,5.25536,5.25631,14000000.0
2009-07-29 01:56:00,5.25665,5.25707,5.25601,5.25707,8000000.0
2009-07-29 01:57:00,5.25699,5.25764,5.25657,5.25665,10000000.0
2009-07-29 01:58:00,5.25718,5.25765,5.25638,5.25765,21000000.0
2009-07-29 01:59:00,5.25699,5.25709,5.25558,5.25709,16000000.0
2009-07-29 02:00:00,5.25764,5.25767,5.25738,5.25752,11000000.0
2009-07-29 02:01:00,5.25637,5.25686,5.25573,5.25686,11000000.0
2009-07-29 02:02:00,5.25665,5.25678,5.25481,5.25547,13000000.0
2009-07-29 02:03:00,5.25661,5.25661,5.25527,5.25631,8000000.0
2009-07-29 02:04:00,5.25482,5.25664,5.25482,5.25607,18000000.0
2009-07-29 02:05:00,5.25616,5.25616,5.255,5.25557,14000000.0
2009-07-29 02:06:00,5.25514,5.2555,5.2536,5.25512,18000000.0
2009-07-29 02:07:00,5.2553,5.25568,5.25405,5.25528,12000000.0
2009-07-29 02:08:00,5.25418,5.25555,5.25347,5.25555,12000000.0
2009-07-29 02:09:00,5.25469,5.25469,5.25277,5.25348,11000000.0
2009-07-29 02:10:00,5.25361,5.25394,5.25267,5.25329,10000000.0
2009-07-29 02:11:00,5.25378,5.25405,5.25211,5.25339,16000000.0
2009-07-29 02:12:00,5.25278,5.25448,5.25237,5.25237,17000000.0
2009-07-29 02:13:00,5.25291,5.25533,5.25291,5.25438,9000000.0
2009-07-29 02:14:00,5.25495,5.25505,5.25309,5.25309,16000000.0
2009-07-29 02:15:00,5.25413,5.25468,5.25267,5.25423,15000000.0
2009-07-29 02:16:00,5.25416,5.25499,5.2533,5.25436,16000000.0
2009-07-29 02:17:00,5.25461,5.25471,5.25314,5.25364,14000000.0
2009-07-29 02:18:00,5.25351,5.2541,5.25262,5.25344,16000000.0
2009-07-29 02:19:00,5.25272,5.2544,5.25254,5.25254,11000000.0
2009-07-29 02:20:00,5.2534,5.2534,5.25235,5.25326,10000000.0
2009-07-29 02:21:00,5.25263,5.25483,5.25217,5.25372,18000000.0
2009-07-29 02:22:00,5.25447,5.2548,5.25322,5.25453,15000000.0
2009-07-29 02:23:00,5.25421,5.25511,5.2535,5.25452,16000000.0
2009-07-29 02:24:00,5.25427,5.25484,5.25241,5.25241,12000000.0
2009-07-29 02:25:00,5.2529,5.25479,5.25282,5.25319,18000000.0
2009-07-29 02:26:00,5.25367,5.25376,5.25236,5.25336,8000000.0
2009-07-29 02:27:00,5.25278,5.25381,5.25216,5.2533,12000000.0
2009-07-29 02:28:00,5.2517,5.25292,5.251,5.25172,15000000.0
2009-07-29 02:29:00,5.25165,5.25185,5.24989,5.25136,15000000.0
2009-07-29 02:30:00,5.25141,5.25219,5.24947,5.25128,19000000.0
2009-07-29 02:31:00,5.25062,5.25177,5.2497,5.25042,13000000.0
2009-07-29 02:32:00,5.25019,5.25157,5.24974,5.25092,17000000.0
2009-07-29 02:33:00,5.25031,5.25086,5.24935,5.25086,10000000.0
2009-07-29 02:34:00,5.24946,5.25044,5.24866,5.24866,11000000.0
2009-07-29 02:35:00,5.24882,5.25127,5.24882,5.25058,14000000.0
2009-07-29 02:36:00,5.25114,5.25114,5.24927,5.25077,13000000.0
2009-07-29 02:37:00,5.25135,5.25163,5.24977,5.24982,9000000.0
2009-07-29 02:38:00,5.24936,5.25113,5.24936,5.25113,12000000.0
2009-07-29 02:39:00,5.24916,5.24965,5.24793,5.24793,11000000.0
2009-07-29 02:40:00,5.24969,5.25028,5.24838,5.2493,19000000.0
2009-07-29 02:41:00,5.24847,5.24939,5.24834,5.24876,12000000.0
2009-07-29 02:42:00,5.24923,5.24923,5.24634,5.24683,11000000.0
2009-07-29 02:43:00,5.24621,5.24693,5.24479,5.24667,12000000.0
2009-07-29 02:44:00,5.24499,5.24609,5.24419,5.24579,9000000.0
2009-07-29 02:45:00,5.24581,5.24627,5.24333,5.24449,13000000.0
2009-07-29 02:46:00,5.24528,5.24529,5.24424,5.2443,11000000.0
2009-07-29 02:47:00,5.24412,5.24503,5.24367,5.245,10000000.0
2009-07-29 02:48:00,5.24425,5.24513,5.24332,5.24513,11000000.0
2009-07-29 02:49:00,5.24389,5.24484,5.24292,5.24428,10000000.0
2009-07-29 02:50:00,5.24372,5.24386,5.24222,5.24324,17000000.0
2009-07-29 02:51:00,5.24297,5.24384,5.24144,5.24253,15000000.0
2009-07-29 02:52:00,5.24217,5.24331,5.24152,5.24254,13000000.0
2009-07-29 02:53:00,5.24266,5.24463,5.24235,5.24463,12000000.0
2009-07-29 02:54:00,5.24376,5.24537,5.24311,5.24537,13000000.0
2009-07-29 02:55:00,5.24508,5.24573,5.24309,5.24385,13000000.0
2009-07-29 02:56:00,5.24395,5.24477,5.24331,5.24384,13000000.0
2009-07-29 02:57:00,5.24413,5.24555,5.24401,5.24555,10000000.0
2009-07-29 02:58:00,5.24412,5.24489,5.24329,5.24356,15000000.0
2009-07-29 02:59:00,5.24416,5.24455,5.243,5.24344,12000000.0
2009-07-29 03:00:00,5.24357,5.24389,5.24217,5.24352,17000000.0
2009-07-29 03:01:00,5.24144,5.24258,5.24113,5.24116,9000000.0
2009-07-29 03:02:00,5.24128,5.24279,5.24127,5.24132,15000000.0
2009-07-29 03:03:00,5.24223,5.24232,5.24055,5.24232,14000000.0
2009-07-29 03:04:00,5.24114,5.24236,5.24103,5.2422,11000000.0
2009-07-29 03:05:00,5.24145,5.24262,5.24071,5.24262,12000000.0
2009-07-29 03:06:00,5.24267,5.24344,5.24112,5.24218,12000000.0
2009-07-29 03:07:00,5.24192,5.24316,5.2414,5.2414,18000000.0
2009-07-29 03:08:00,5.24152,5.24283,5.24125,5.24242,9000000.0
2009-07-29 03:09:00,5.24141,5.24295,5.24111,5.24236,9000000.0
2009-07-29 03:10:00,5.24281,5.24375,5.24194,5.24375,11000000.0
2009-07-29 03:11:00,5.24216,5.24364,5.24198,5.24268,16000000.0
2009-07-29 03:12:00,5.24265,5.24424,5.24265,5.24424,8000000.0
2009-07-29 03:13:00,5.24363,5.24431,5.24248,5.24343,12000000.0
2009-07-29 03:14:00,5.24327,5.24398,5.24227,5.2429,16000000.0
2009-07-29 03:15:00,5.24224,5.24267,5.24141,5.24157,10000000.0
2009-07-29 03:16:00,5.24267,5.24315,5.24093,5.24224,16000000.0
2009-07-29 03:17:00,5.24317,5.24317,5.24129,5.24287,16000000.0
2009-07-29 03:18:00,5.24203,5.24283,5.2418,5.2423,9000000.0
2009-07-29 03:19:00,5.24075,5.24222,5.24075,5.24118,10000000.0
2009-07-29 03:20:00,5.24074,5.24271,5.24037,5.24037,20000000.0
2009-07-29 03:21:00,5.2416,5.24205,5.24036,5.24156,18000000.0
2009-07-29 03:22:00,5.24231,5.24233,5.24062,5.2421,15000000.0
2009-07-29 03:23:00,5.24197,5.24266,5.24113,5.24264,15000000.0
2009-07-29 03:24:00,5.24224,5.24249,5.24116,5.24167,12000000.0
2009-07-29 03:25:00,5.24134,5.24283,5.24085,5.24283,15000000.0
2009-07-29 03:26:00,5.24256,5.24256,5.24096,5.24127,19000000.0
2009-07-29 03:27:00,5.24087,5.24263,5.24087,5.2416,8000000.0
2009-07-29 03:28:00,5.24245,5.24245,5.23902,5.24043,13000000.0
2009-07-29 03:29:00,5.23864,5.24154,5.23864,5.24124,9000000.0
2009-07-29 03:30:00,5.24131,5.24192,5.23933,5.23978,17000000.0
2009-07-29 03:31:00,5.24147,5.24173,5.23973,5.23997,7000000.0
2009-07-29 03:32:00,5.24039,5.24141,5.23878,5.24131,15000000.0
2009-07-29 03:33:00,5.24006,5.24045,5.23926,5.23976,14000000.0
2009-07-29 03:34:00,5.23914,5.24053,5.23878,5.24053,13000000.0
2009-07-29 03:35:00,5.24008,5.24043,5.23906,5.23906,9000000.0
2009-07-29 03:36:00,5.23979,5.24093,5.23926,5.24033,13000000.0
2009-07-29 03:37:00,5.2398,5.24045,5.23918,5.24,13000000.0
2009-07-29 03:38:00,5.23952,5.24158,5.23898,5.24158,14000000.0
2009-07-29 03:39:00,5.24117,5.24132,5.24032,5.24124,11000000.0
2009-07-29 03:40:00,5.24049,5.24152,5.24011,5.2414,12000000.0
2009-07-29 03:41:00,5.24075,5.24178,5.23992,5.24161,19000000.0
2009-07-29 03:42:00,5.24085,5.24184,5.24047,5.24184,10000000.0
2009-07-29 03:43:00,5.24102,5.24192,5.24017,5.24116,12000000.0
2009-07-29 03:44:00,5.24095,5.24194,5.24006,5.24006,12000000.0
2009-07-29 03:45:00,5.24034,5.24193,5.24034,5.2418,14000000.0
2009-07-29 03:46:00,5.24143,5.2421,5.24065,5.24159,13000000.0
2009-07-29 03:47:00,5.24224,5.24272,5.24065,5.24227,9000000.0
2009-07-29 03:48:00,5.24251,5.24312,5.24172,5.24213,8000000.0
2009-07-29 03:49:00,5.24312,5.24314,5.24131,5.2426,19000000.0
2009-07-29 03:50:00,5.24287,5.24349,5.24142,5.24155,12000000.0
2009-07-29 03:51:00,5.24309,5.24321,5.24048,5.24048,15000000.0
2009-07-29 03:52:00,5.24083,5.24264,5.24081,5.24081,11000000.0
2009-07-29 03:53:00,5.24236,5.24286,5.24094,5.24286,12000000.0
2009-07-29 03:54:00,5.24124,5.24319,5.24117,5.24254,12000000.0
2009-07-29 03:55:00,5.24226,5.24283,5.24081,5.24278,12000000.0
2009-07-29 03:56:00,5.24222,5.24322,5.24139,5.24248,14000000.0
2009-07-29 03:57:00,5.24272,5.24319,5.24208,5.24295,15000000.0
2009-07-29 03:58:00,5.24211,5.24334,5.24174,5.24174,12000000.0
2009-07-29 03:59:00,5.24286,5.24422,5.24224,5.24325,17000000.0
2009-07-29 04:00:00,5.24243,5.24487,5.24243,5.24434,14000000.0
2009-07-29 04:01:00,5.2445,5.24558,5.24355,5.24503,13000000.0
2009-07-29 04:02:00,5.24493,5.24498,5.24303,5.24498,16000000.0
2009-07-29 04:03:00,5.24434,5.24507,5.24284,5.24321,14000000.0
2009-07-29 04:04:00,5.24183,5.24487,5.24183,5.2444,19000000.0
2009-07-29 04:05:00,5.24382,5.24433,5.24192,5.24433,12000000.0
2009-07-29 04:06:00,5.24255,5.24535,5.24255,5.24535,18000000.0
2009-07-29 04:07:00,5.24525,5.24616,5.24328,5.24464,16000000.0
2009-07-29 04:08:00,5.24513,5.24552,5.24357,5.24399,8000000.0
2009-07-29 04:09:00,5.24528,5.24619,5.24439,5.24569,13000000.0
2009-07-29 04:10:00,5.24487,5.24598,5.24279,5.24279,14000000.0
2009-07-29 04:11:00,5.24417,5.24446,5.24284,5.24421,18000000.0
2009-07-29 04:12:00,5.24271,5.2445,5.24269,5.2445,10000000.0
2009-07-29 04:13:00,5.24258,5.24466,5.24232,5.24232,14000000.0
2009-07-29 04:14:00,5.24334,5.24385,5.24184,5.24287,20000000.0
2009-07-29 04:15:00,5.24305,5.24386,5.24195,5.24213,14000000.0
2009-07-29 04:16:00,5.24346,5.24368,5.24221,5.24323,15000000.0
2009-07-29 04:17:00,5.24359,5.24439,5.2425,5.2425,22000000.0
2009-07-29 04:18:00,5.24345,5.24425,5.24201,5.24201,17000000.0
2009-07-29 04:19:00,5.24286,5.24335,5.24158,5.24158,12000000.0
2009-07-29 04:20:00,5.24262,5.24277,5.24083,5.24083,17000000.0
2009-07-29 04:21:00,5.24153,5.24172,5.23916,5.23916,13000000.0
2009-07-29 04:22:00,5.24085,5.24142,5.23961,5.24114,14000000.0
2009-07-29 04:23:00,5.24063,5.24083,5.23957,5.23957,9000000.0
2009-07-29 04:24:00,5.24,5.24112,5.2399,5.24047,9000000.0
2009-07-29 04:25:00,5.23956,5.24143,5.23946,5.23946,13000000.0
2009-07-29 04:26:00,5.24066,5.24234,5.24015,5.24038,12000000.0
2009-07-29 04:27:00,5.24103,5.24272,5.2409,5.24185,16000000.0
2009-07-29 04:28:00,5.24259,5.24259,5.24029,5.2411,11000000.0
2009-07-29 04:29:00,5.24155,5.24229,5.24059,5.24222,20000000.0
2009-07-29 04:30:00,5.2408,5.24215,5.24036,5.24156,16000000.0
2009-07-29 04:31:00,5.24147,5.24206,5.24062,5.2418,12000000.0
2009-07-29 04:32:00,5.24153,5.24159,5.24066,5.24096,11000000.0
2009-07-29 04:33:00,5.24119,5.24252,5.24062,5.24172,14000000.0
2009-07-29 04:34:00,5.24032,5.24219,5.24032,5.24147,11000000.0
2009-07-29 04:35:00,5.24106,5.24245,5.24101,5.24118,14000000.0
2009-07-29 04:36:00,5.24192,5.2424,5.24153,5.24213,11000000.0
2009-07-29 04:37:00,5.24224,5.24278,5.24116,5.24116,15000000.0
2009-07-29 04:38:00,5.24207,5.24207,5.23974,5.23974,7000000.0
2009-07-29 04:39:00,5.24072,5.24168,5.23925,5.24052,19000000.0
2009-07-29 04:40:00,5.23993,5.24075,5.23829,5.23939,14000000.0
2009-07-29 04:41:00,5.23965,5.24027,5.23858,5.23865,12000000.0
2009-07-29 04:42:00,5.23849,5.24008,5.23827,5.23911,11000000.0
2009-07-29 04:43:00,5.2388,5.24003,5.23781,5.23781,15000000.0
2009-07-29 04:44:00,5.23752,5.23887,5.23746,5.23769,13000000.0
2009-07-29 04:45:00,5.23921,5.23948,5.23793,5.23793,19000000.0
2009-07-29 04:46:00,5.23851,5.23964,5.23788,5.23788,14000000.0
2009-07-29 04:47:00,5.23817,5.23904,5.23785,5.23871,7000000.0
2009-07-29 04:48:00,5.23727,5.23952,5.23727,5.23869,14000000.0
2009-07-29 04:49:00,5.23938,5.2402,5.23859,5.2396,12000000.0
2009-07-29 04:50:00,5.24005,5.2404,5.2387,5.2399,9000000.0
2009-07-29 04:51:00,5.24024,5.24108,5.23905,5.24108,16000000.0
2009-07-29 04:52:00,5.24031,5.241,5.23956,5.23979,14000000.0
2009-07-29 04:53:00,5.2405,5.24097,5.23876,5.23966,12000000.0
2009-07-29 04:54:00,5.238,5.23974,5.238,5.23805,9000000.0
2009-07-29 04:55:00,5.23919,5.23991,5.23818,5.23931,19000000.0
2009-07-29 04:56:00,5.23849,5.23953,5.23797,5.23894,17000000.0
2009-07-29 04:57:00,5.23954,5.24088,5.23914,5.23923,15000000.0
2009-07-29 04:58:00,5.23978,5.24051,5.23922,5.24019,7000000.0
2009-07-29 04:59:00,5.23943,5.24055,5.23943,5.24015,10000000.0
2009-07-29 05:00:00,5.24087,5.24104,5.23922,5.23984,19000000.0
2009-07-29 05:01:00,5.23956,5.23995,5.23921,5.23968,8000000.0
2009-07-29 05:02:00,5.23945,5.24007,5.23887,5.23999,8000000.0
2009-07-29 05:03:00,5.23927,5.24014,5.23865,5.23949,13000000.0
2009-07-29 05:04:00,5.23962,5.24169,5.23951,5.24169,16000000.0
2009-07-29 05:05:00,5.24156,5.24217,5.24052,5.24217,17000000.0
2009-07-29 05:06:00,5.2417,5.2423,5.24035,5.24225,15000000.0
2009-07-29 05:07:00,5.24257,5.24269,5.24081,5.24132,9000000.0
2009-07-29 05:08:00,5.24015,5.24112,5.23931,5.24009,14000000.0
2009-07-29 05:09:00,5.2403,5.24084,5.23862,5.23862,15000000.0
2009-07-29 05:10:00,5.2398,5.24061,5.23853,5.23991,13000000.0
2009-07-29 05:11:00,5.2393,5.24107,5.2392,5.24052,13000000.0
2009-07-29 05:12:00,5.24171,5.24175,5.24002,5.2411,15000000.0
2009-07-29 05:13:00,5.24076,5.24186,5.24027,5.24128,14000000.0
2009-07-29 05:14:00,5.24097,5.24144,5.23974,5.24104,13000000.0
2009-07-29 05:15:00,5.2408,5.24102,5.23951,5.24057,15000000.0
2009-07-29 05:16:00,5.24064,5.24111,5.23965,5.24089,12000000.0
2009-07-29 05:17:00,5.24091,5.24148,5.23968,5.24103,13000000.0
2009-07-29 05:18:00,5.24125,5.24125,5.24014,5.2408,14000000.0
2009-07-29 05:19:00,5.24084,5.24161,5.2403,5.24161,9000000.0
2009-07-29 05:20:00,5.24031,5.24179,5.23998,5.24173,12000000.0
2009-07-29 05:21:00,5.2399,5.24133,5.23969,5.24055,9000000.0
2009-07-29 05:22:00,5.24179,5.24179,5.23985,5.24062,13000000.0
2009-07-29 05:23:00,5.24087,5.24111,5.24035,5.24074,9000000.0
2009-07-29 05:24:00,5.24203,5.24203,5.23995,5.2413,13000000.0
2009-07-29 05:25:00,5.24124,5.24137,5.23984,5.24077,10000000.0
2009-07-29 05:26:00,5.2394,5.24054,5.2394,5.2395,11000000.0
2009-07-29 05:27:00,5.24096,5.24386,5.24011,5.24292,20000000.0
2009-07-29 05:28:00,5.24296,5.24401,5.24231,5.24401,11000000.0
2009-07-29 05:29:00,5.24292,5.24513,5.24292,5.24513,8000000.0
2009-07-29 05:30:00,5.24413,5.2448,5.24328,5.24357,13000000.0
2009-07-29 05:31:00,5.24413,5.24444,5.24329,5.2441,12000000.0
2009-07-29 05:32:00,5.24411,5.24411,5.24162,5.24296,14000000.0
2009-07-29 05:33:00,5.24312,5.24323,5.24219,5.24248,10000000.0
2009-07-29 05:34:00,5.24279,5.24345,5.24208,5.2434,14000000.0
2009-07-29 05:35:00,5.24298,5.24428,5.24298,5.24418,16000000.0
2009-07-29 05:36:00,5.24468,5.24476,5.24324,5.24386,11000000.0
2009-07-29 05:37:00,5.24411,5.24445,5.24304,5.24419,14000000.0
2009-07-29 05:38:00,5.24378,5.24498,5.24358,5.2443,12000000.0
2009-07-29 05:39:00,5.24415,5.24559,5.24392,5.24468,16000000.0
2009-07-29 05:40:00,5.24499,5.24542,5.24388,5.24542,15000000.0
2009-07-29 05:41:00,5.24436,5.24628,5.24425,5.24425,11000000.0
2009-07-29 05:42:00,5.24483,5.24661,5.24459,5.24632,20000000.0
2009-07-29 05:43:00,5.24619,5.24642,5.24481,5.24614,13000000.0
2009-07-29 05:44:00,5.24513,5.24737,5.24513,5.24737,10000000.0
2009-07-29 05:45:00,5.24754,5.24788,5.24665,5.24669,9000000.0
2009-07-29 05:46:00,5.24683,5.24782,5.24587,5.24749,24000000.0
2009-07-29 05:47:00,5.24577,5.24756,5.24537,5.24695,16000000.0
2009-07-29 05:48:00,5.2462,5.24627,5.24528,5.24547,8000000.0
2009-07-29 05:49:00,5.24634,5.24634,5.24526,5.24563,7000000.0
2009-07-29 05:50:00,5.24577,5.24591,5.24522,5.24583,11000000.0
2009-07-29 05:51:00,5.24621,5.24646,5.24491,5.2462,18000000.0
2009-07-29 05:52:00,5.24557,5.24611,5.24452,5.24611,9000000.0
2009-07-29 05:53:00,5.24569,5.24679,5.2451,5.24615,15000000.0
2009-07-29 05:54:00,5.24505,5.2469,5.24505,5.24526,14000000.0
2009-07-29 05:55:00,5.24506,5.24723,5.24506,5.24714,15000000.0
2009-07-29 05:56:00,5.24708,5.24859,5.24595,5.24823,23000000.0
2009-07-29 05:57:00,5.24797,5.24832,5.24664,5.24808,17000000.0
2009-07-29 05:58:00,5.24763,5.24879,5.24726,5.24847,11000000.0
2009-07-29 05:59:00,5.24839,5.24912,5.24728,5.24728,13000000.0
2009-07-29 06:00:00,5.24773,5.24837,5.24659,5.2477,18000000.0
2009-07-29 06:01:00,5.24725,5.24725,5.24628,5.24722,9000000.0
2009-07-29 06:02:00,5.24641,5.24689,5.2449,5.24617,16000000.0
2009-07-29 06:03:00,5.24523,5.24808,5.24523,5.2475,12000000.0
2009-07-29 06:04:00,5.24685,5.24785,5.24598,5.24746,17000000.0
2009-07-29 06:05:00,5.24743,5.24788,5.2468,5.24738,11000000.0
2009-07-29 06:06:00,5.24703,5.2483,5.24695,5.24818,14000000.0
2009-07-29 06:07:00,5.24697,5.24795,5.24562,5.2468,13000000.0
2009-07-29 06:08:00,5.24682,5.2475,5.24577,5.2468,13000000.0
2009-07-29 06:09:00,5.24511,5.24714,5.24511,5.24642,11000000.0
2009-07-29 06:10:00,5.24664,5.24722,5.24554,5.24613,8000000.0
2009-07-29 06:11:00,5.24587,5.24654,5.24462,5.24495,17000000.0
2009-07-29 06:12:00,5.24478,5.24641,5.2436,5.24641,13000000.0
2009-07-29 06:13:00,5.24625,5.24649,5.24483,5.24636,13000000.0
2009-07-29 06:14:00,5.24576,5.24576,5.24385,5.2445,11000000.0
2009-07-29 06:15:00,5.24423,5.24558,5.24401,5.2445,16000000.0
2009-07-29 06:16:00,5.24555,5.24614,5.24454,5.24551,13000000.0
2009-07-29 06:17:00,5.24566,5.24691,5.24506,5.24612,18000000.0
2009-07-29 06:18:00,5.24693,5.24724,5.24608,5.24633,11000000.0
2009-07-29 06:19:00,5.24684,5.24686,5.2458,5.24634,7000000.0
2009-07-29 06:20:00,5.24679,5.24749,5.24541,5.24685,17000000.0
2009-07-29 06:21:00,5.24661,5.24776,5.24617,5.24757,13000000.0
2009-07-29 06:22:00,5.2466,5.24741,5.24516,5.24547,19000000.0
2009-07-29 06:23:00,5.24546,5.24594,5.24443,5.24594,19000000.0
2009-07-29 06:24:00,5.24536,5.24565,5.24432,5.24507,20000000.0
2009-07-29 06:25:00,5.24533,5.24533,5.24428,5.24518,8000000.0
2009-07-29 06:26:00,5.24488,5.24636,5.24485,5.24636,19000000.0
2009-07-29 06:27:00,5.24465,5.24654,5.24418,5.24609,12000000.0
2009-07-29 06:28:00,5.24535,5.24591,5.2443,5.24557,10000000.0
2009-07-29 06:29:00,5.24491,5.2458,5.2446,5.24506,10000000.0
2009-07-29 06:30:00,5.24598,5.24598,5.2436,5.2448,12000000.0
2009-07-29 06:31:00,5.24402,5.2447,5.24278,5.2447,15000000.0
2009-07-29 06:32:00,5.24489,5.24554,5.24446,5.24454,11000000.0
2009-07-29 06:33:00,5.24568,5.24648,5.2445,5.246,13000000.0
2009-07-29 06:34:00,5.24672,5.24672,5.24525,5.24616,7000000.0
2009-07-29 06:35:00,5.24551,5.24568,5.24428,5.24428,11000000.0
2009-07-29 06:36:00,5.24596,5.24636,5.24469,5.24578,7000000.0
2009-07-29 06:37:00,5.24584,5.2467,5.24552,5.2467,9000000.0
2009-07-29 06:38:00,5.24544,5.2465,5.24543,5.24543,11000000.0
2009-07-29 06:39:00,5.24651,5.24709,5.24497,5.24661,14000000.0
2009-07-29 06:40:00,5.24681,5.24681,5.24534,5.24604,12000000.0
2009-07-29 06:41:00,5.2468,5.24733,5.24585,5.2465,17000000.0
2009-07-29 06:42:00,5.24703,5.24716,5.24602,5.24716,13000000.0
2009-07-29 06:43:00,5.24627,5.24663,5.24521,5.24521,11000000.0
2009-07-29 06:44:00,5.24663,5.24663,5.24516,5.24516,15000000.0
2009-07-29 06:45:00,5.24543,5.24602,5.24391,5.24533,10000000.0
2009-07-29 06:46:00,5.24477,5.24545,5.24387,5.2453,14000000.0
2009-07-29 06:47:00,5.24519,5.24543,5.24395,5.24395,10000000.0
2009-07-29 06:48:00,5.2454,5.24571,5.24387,5.24448,13000000.0
2009-07-29 06:49:00,5.24529,5.24635,5.24406,5.24523,15000000.0
2009-07-29 06:50:00,5.24626,5.24634,5.24467,5.24634,16000000.0
2009-07-29 06:51:00,5.24499,5.24602,5.24496,5.24598,14000000.0
2009-07-29 06:52:00,5.24557,5.24628,5.24514,5.24626,10000000.0
2009-07-29 06:53:00,5.24614,5.24654,5.24532,5.24654,12000000.0
2009-07-29 06:54:00,5.24451,5.24637,5.24451,5.24621,14000000.0
2009-07-29 06:55:00,5.24624,5.24688,5.24502,5.24681,18000000.0
2009-07-29 06:56:00,5.24556,5.24677,5.24458,5.2459,19000000.0
2009-07-29 06:57:00,5.24618,5.24662,5.24547,5.24598,8000000.0
2009-07-29 06:58:00,5.24522,5.24591,5.24513,5.24591,10000000.0
2009-07-29 06:59:00,5.24585,5.24605,5.24361,5.24361,17000000.0
2009-07-29 07:00:00,5.2451,5.24567,5.24382,5.24567,11000000.0
2009-07-29 07:01:00,5.24567,5.24567,5.2438,5.24497,11000000.0
2009-07-29 07:02:00,5.24552,5.24577,5.24428,5.24575,13000000.0
2009-07-29 07:03:00,5.24497,5.24603,5.24464,5.24566,12000000.0
2009-07-29 07:04:00,5.24625,5.24655,5.24485,5.24616,18000000.0
2009-07-29 07:05:00,5.24606,5.24606,5.24472,5.24562,12000000.0
2009-07-29 07:06:00,5.24507,5.24595,5.24431,5.24441,15000000.0
2009-07-29 07:07:00,5.24584,5.24603,5.24459,5.24558,11000000.0
2009-07-29 07:08:00,5.24559,5.24617,5.24485,5.24617,9000000.0
2009-07-29 07:09:00,5.24572,5.24616,5.24476,5.24565,15000000.0
2009-07-29 07:10:00,5.24548,5.24573,5.24456,5.24573,19000000.0
2009-07-29 07:11:00,5.24575,5.2467,5.24531,5.24569,9000000.0
2009-07-29 07:12:00,5.24687,5.24705,5.24566,5.24687,12000000.0
2009-07-29 07:13:00,5.24734,5.24985,5.24612,5.24724,19000000.0
2009-07-29 07:14:00,5.24833,5.24879,5.24743,5.24743,8000000.0
2009-07-29 07:15:00,5.24664,5.24907,5.24664,5.24874,16000000.0
2009-07-29 07:16:00,5.24846,5.2498,5.24759,5.24935,18000000.0
2009-07-29 07:17:00,5.25002,5.25123,5.24829,5.25016,22000000.0
2009-07-29 07:18:00,5.25079,5.25135,5.24919,5.24985,16000000.0
2009-07-29 07:19:00,5.2501,5.25017,5.24807,5.24924,17000000.0
2009-07-29 07:20:00,5.24866,5.24967,5.24779,5.24948,14000000.0
2009-07-29 07:21:00,5.24985,5.25089,5.24877,5.25089,16000000.0
2009-07-29 07:22:00,5.25115,5.25193,5.24969,5.25134,14000000.0
2009-07-29 07:23:00,5.24881,5.25015,5.2482,5.2482,17000000.0
2009-07-29 07:24:00,5.24956,5.24959,5.24781,5.24897,9000000.0
2009-07-29 07:25:00,5.24871,5.24956,5.24794,5.24876,13000000.0
2009-07-29 07:26:00,5.24786,5.24786,5.24606,5.24717,13000000.0
2009-07-29 07:27:00,5.24654,5.2466,5.24533,5.24638,7000000.0
2009-07-29 07:28:00,5.24661,5.24703,5.24562,5.2459,18000000.0
2009-07-29 07:29:00,5.24553,5.24741,5.24546,5.24741,8000000.0
2009-07-29 07:30:00,5.24678,5.24787,5.24557,5.24758,16000000.0
2009-07-29 07:31:00,5.24686,5.24774,5.24562,5.24631,15000000.0
2009-07-29 07:32:00,5.24735,5.24749,5.24584,5.24657,13000000.0
2009-07-29 07:33:00,5.24652,5.24776,5.24616,5.24687,8000000.0
2009-07-29 07:34:00,5.24795,5.24795,5.24692,5.24772,11000000.0
2009-07-29 07:35:00,5.24787,5.24831,5.24681,5.24831,16000000.0
2009-07-29 07:36:00,5.24747,5.24828,5.24672,5.24672,11000000.0
2009-07-29 07:37:00,5.24829,5.24919,5.24762,5.24853,17000000.0
2009-07-29 07:38:00,5.24908,5.24924,5.24771,5.24875,9000000.0
2009-07-29 07:39:00,5.24961,5.24999,5.24812,5.24865,12000000.0
2009-07-29 07:40:00,5.25005,5.25015,5.24867,5.25015,14000000.0
2009-07-29 07:41:00,5.25008,5.25024,5.24834,5.2491,14000000.0
2009-07-29 07:42:00,5.24963,5.2498,5.24859,5.24881,8000000.0
2009-07-29 07:43:00,5.2499,5.25084,5.24878,5.25068,15000000.0
2009-07-29 07:44:00,5.2503,5.25059,5.24902,5.25001,13000000.0
2009-07-29 07:45:00,5.24897,5.25186,5.24897,5.2511,19000000.0
2009-07-29 07:46:00,5.25085,5.25295,5.25085,5.25249,11000000.0
2009-07-29 07:47:00,5.25141,5.25333,5.25131,5.2524,16000000.0
2009-07-29 07:48:00,5.25312,5.25381,5.25194,5.25381,9000000.0
2009-07-29 07:49:00,5.25335,5.25345,5.25212,5.25279,11000000.0
2009-07-29 07:50:00,5.25294,5.25312,5.25188,5.25247,11000000.0
2009-07-29 07:51:00,5.25284,5.25284,5.25113,5.2514,13000000.0
2009-07-29 07:52:00,5.25211,5.25253,5.25051,5.25081,14000000.0
2009-07-29 07:53:00,5.25161,5.25208,5.25059,5.25179,10000000.0
2009-07-29 07:54:00,5.25284,5.25383,5.25186,5.25314,17000000.0
2009-07-29 07:55:00,5.25294,5.25309,5.25195,5.25251,10000000.0
2009-07-29 07:56:00,5.25214,5.2538,5.25182,5.2538,11000000.0
2009-07-29 07:57:00,5.25335,5.25383,5.25192,5.25287,11000000.0
2009-07-29 07:58:00,5.25355,5.25355,5.25106,5.25109,24000000.0
2009-07-29 07:59:00,5.25018,5.25084,5.25005,5.25044,11000000.0
2009-07-29 08:00:00,5.25001,5.25069,5.24896,5.2503,14000000.0
2009-07-29 08:01:00,5.24841,5.25036,5.24841,5.25033,15000000.0
2009-07-29 08:02:00,5.25078,5.25136,5.24959,5.25128,16000000.0
2009-07-29 08:03:00,5.25105,5.25217,5.25039,5.25187,10000000.0
2009-07-29 08:04:00,5.25126,5.25328,5.25126,5.25277,13000000.0
2009-07-29 08:05:00,5.25389,5.25389,5.25175,5.25299,18000000.0
2009-07-29 08:06:00,5.2528,5.25294,5.25119,5.25274,14000000.0
2009-07-29 08:07:00,5.25152,5.25184,5.2504,5.25081,11000000.0
2009-07-29 08:08:00,5.2523,5.25394,5.2511,5.25316,19000000.0
2009-07-29 08:09:00,5.25543,5.25666,5.25413,5.25666,9000000.0
2009-07-29 08:10:00,5.25493,5.25569,5.25428,5.25528,8000000.0
2009-07-29 08:11:00,5.2545,5.25703,5.25376,5.25614,16000000.0
2009-07-29 08:12:00,5.25768,5.25768,5.25555,5.25715,16000000.0
2009-07-29 08:13:00,5.2567,5.25766,5.25603,5.25737,15000000.0
2009-07-29 08:14:00,5.25648,5.25807,5.25477,5.25599,15000000.0
2009-07-29 08:15:00,5.25661,5.25748,5.25462,5.25568,14000000.0
2009-07-29 08:16:00,5.25574,5.25599,5.25407,5.2555,14000000.0
2009-07-29 08:17:00,5.25468,5.25526,5.25361,5.25483,15000000.0
2009-07-29 08:18:00,5.25358,5.25698,5.25358,5.2564,11000000.0
2009-07-29 08:19:00,5.25636,5.25841,5.2559,5.25838,16000000.0
2009-07-29 08:20:00,5.25852,5.25888,5.25714,5.2576,17000000.0
2009-07-29 08:21:00,5.25793,5.25958,5.25698,5.25958,15000000.0
2009-07-29 08:22:00,5.26097,5.2618,5.25954,5.2616,8000000.0
2009-07-29 08:23:00,5.26232,5.26689,5.26184,5.26504,15000000.0
2009-07-29 08:24:00,5.26661,5.26661,5.26397,5.26421,8000000.0
2009-07-29 08:25:00,5.26527,5.26576,5.26441,5.26516,17000000.0
2009-07-29 08:26:00,5.26585,5.2677,5.26478,5.26713,14000000.0
2009-07-29 08:27:00,5.26875,5.26957,5.26745,5.26815,9000000.0
2009-07-29 08:28:00,5.26788,5.26822,5.2657,5.26659,11000000.0
2009-07-29 08:29:00,5.26655,5.26733,5.26439,5.26537,15000000.0
2009-07-29 08:30:00,5.26693,5.26747,5.2655,5.26689,10000000.0
2009-07-29 08:31:00,5.26725,5.26843,5.26451,5.26548,17000000.0
2009-07-29 08:32:00,5.26562,5.2673,5.26344,5.26531,20000000.0
2009-07-29 08:33:00,5.26515,5.26575,5.26437,5.26505,7000000.0
2009-07-29 08:34:00,5.26199,5.2641,5.26155,5.26273,8000000.0
2009-07-29 08:35:00,5.26252,5.26322,5.26121,5.26245,19000000.0
2009-07-29 08:36:00,5.2634,5.26523,5.26313,5.26455,14000000.0
2009-07-29 08:37:00,5.26502,5.26502,5.26214,5.26322,12000000.0
2009-07-29 08:38:00,5.2649,5.26511,5.26345,5.26389,13000000.0
2009-07-29 08:39:00,5.26524,5.26532,5.26299,5.26532,14000000.0
2009-07-29 08:40:00,5.26441,5.26491,5.26342,5.2643,12000000.0
2009-07-29 08:41:00,5.26505,5.2656,5.26408,5.26408,11000000.0
2009-07-29 08:42:00,5.26533,5.26566,5.26343,5.2649,18000000.0
2009-07-29 08:43:00,5.26437,5.26479,5.26304,5.26479,8000000.0
2009-07-29 08:44:00,5.26274,5.26405,5.26152,5.26222,12000000.0
2009-07-29 08:45:00,5.26329,5.26329,5.26122,5.26245,20000000.0
2009-07-29 08:46:00,5.26239,5.2633,5.26107,5.26123,10000000.0
2009-07-29 08:47:00,5.26069,5.2623,5.25965,5.26166,13000000.0
2009-07-29 08:48:00,5.2612,5.26267,5.25969,5.26229,16000000.0
2009-07-29 08:49:00,5.26082,5.26109,5.25782,5.25808,9000000.0
2009-07-29 08:50:00,5.25842,5.25932,5.257,5.25928,17000000.0
2009-07-29 08:51:00,5.26021,5.26021,5.25843,5.25859,8000000.0
2009-07-29 08:52:00,5.25839,5.25938,5.25642,5.25937,20000000.0
2009-07-29 08:53:00,5.25683,5.25896,5.25683,5.25825,16000000.0
2009-07-29 08:54:00,5.25921,5.25994,5.25774,5.25892,15000000.0
2009-07-29 08:55:00,5.2597,5.2597,5.25668,5.25827,12000000.0
2009-07-29 08:56:00,5.25707,5.25858,5.25585,5.25585,14000000.0
2009-07-29 08:57:00,5.2561,5.25864,5.25576,5.25864,14000000.0
2009-07-29 08:58:00,5.25853,5.25872,5.2551,5.25523,15000000.0
2009-07-29 08:59:00,5.25461,5.25769,5.25456,5.25553,15000000.0
2009-07-29 09:00:00,5.2552,5.25631,5.25173,5.25481,14000000.0
2009-07-29 09:01:00,5.25415,5.25417,5.25186,5.25417,14000000.0
2009-07-29 09:02:00,5.25366,5.25486,5.25279,5.25406,17000000.0
2009-07-29 09:03:00,5.25395,5.25452,5.25231,5.25232,16000000.0
2009-07-29 09:04:00,5.25306,5.25364,5.25153,5.25274,10000000.0
2009-07-29 09:05:00,5.2533,5.25505,5.25229,5.25253,14000000.0
2009-07-29 09:06:00,5.25391,5.25538,5.25345,5.25538,14000000.0
2009-07-29 09:07:00,5.25362,5.25521,5.25323,5.25521,9000000.0
2009-07-29 09:08:00,5.25336,5.25349,5.25174,5.2526,17000000.0
2009-07-29 09:09:00,5.2533,5.2541,5.25272,5.25335,9000000.0
2009-07-29 09:10:00,5.25307,5.25351,5.25188,5.25188,12000000.0
2009-07-29 09:11:00,5.25268,5.2549,5.25226,5.25445,15000000.0
2009-07-29 09:12:00,5.25476,5.25488,5.25296,5.25361,14000000.0
2009-07-29 09:13:00,5.25497,5.25537,5.25305,5.25305,12000000.0
2009-07-29 09:14:00,5.25393,5.25443,5.25091,5.25423,13000000.0
2009-07-29 09:15:00,5.25252,5.25314,5.25121,5.25266,13000000.0
2009-07-29 09:16:00,5.25439,5.25439,5.25115,5.25256,10000000.0
2009-07-29 09:17:00,5.25138,5.25271,5.24989,5.25052,14000000.0
2009-07-29 09:18:00,5.25057,5.25073,5.24864,5.25043,16000000.0
2009-07-29 09:19:00,5.25056,5.25164,5.24975,5.24975,14000000.0
2009-07-29 09:20:00,5.24966,5.25223,5.24964,5.25191,11000000.0
2009-07-29 09:21:00,5.25202,5.25264,5.25081,5.25137,11000000.0
2009-07-29 09:22:00,5.25299,5.25385,5.25141,5.25141,18000000.0
2009-07-29 09:23:00,5.25161,5.25261,5.2508,5.25261,18000000.0
2009-07-29 09:24:00,5.25078,5.25207,5.2505,5.25137,18000000.0
2009-07-29 09:25:00,5.25228,5.25228,5.25108,5.25143,13000000.0
2009-07-29 09:26:00,5.25212,5.25212,5.24876,5.25061,13000000.0
2009-07-29 09:27:00,5.25104,5.25119,5.24969,5.24969,11000000.0
2009-07-29 09:28:00,5.25062,5.25062,5.24923,5.2505,12000000.0
2009-07-29 09:29:00,5.25033,5.25152,5.24924,5.2513,16000000.0
2009-07-29 09:30:00,5.25139,5.25205,5.25069,5.25102,11000000.0
2009-07-29 09:31:00,5.2517,5.25183,5.24941,5.24946,13000000.0
2009-07-29 09:32:00,5.25186,5.25287,5.24974,5.25073,14000000.0
2009-07-29 09:33:00,5.25044,5.25193,5.24978,5.25193,16000000.0
2009-07-29 09:34:00,5.25058,5.25293,5.25058,5.25278,13000000.0
2009-07-29 09:35:00,5.25354,5.25354,5.25109,5.25179,9000000.0
2009-07-29 09:36:00,5.25176,5.25247,5.25068,5.25247,7000000.0
2009-07-29 09:37:00,5.25151,5.25271,5.25064,5.25204,14000000.0
2009-07-29 09:38:00,5.25169,5.25169,5.24944,5.24944,18000000.0
2009-07-29 09:39:00,5.25011,5.25164,5.24898,5.25034,15000000.0
2009-07-29 09:40:00,5.25111,5.25157,5.24946,5.25069,10000000.0
2009-07-29 09:41:00,5.25099,5.25175,5.24977,5.25091,14000000.0
2009-07-29 09:42:00,5.2504,5.25193,5.2497,5.25193,18000000.0
2009-07-29 09:43:00,5.25276,5.25331,5.25118,5.2515,9000000.0
2009-07-29 09:44:00,5.25131,5.25198,5.24955,5.24961,10000000.0
2009-07-29 09:45:00,5.25138,5.25138,5.24685,5.25004,10000000.0
2009-07-29 09:46:00,5.24777,5.24929,5.24615,5.24661,14000000.0
2009-07-29 09:47:00,5.24718,5.24859,5.24676,5.24823,11000000.0
2009-07-29 09:48:00,5.2479,5.24923,5.24768,5.24923,10000000.0
2009-07-29 09:49:00,5.24757,5.24944,5.24757,5.24944,13000000.0
2009-07-29 09:50:00,5.24751,5.25075,5.24751,5.25075,12000000.0
2009-07-29 09:51:00,5.25037,5.25073,5.24909,5.25009,18000000.0
2009-07-29 09:52:00,5.25045,5.25045,5.24839,5.25003,12000000.0
2009-07-29 09:53:00,5.25024,5.25052,5.24834,5.24968,18000000.0
2009-07-29 09:54:00,5.2497,5.25012,5.24815,5.24842,13000000.0
2009-07-29 09:55:00,5.24781,5.25088,5.24781,5.24884,14000000.0
2009-07-29 09:56:00,5.25144,5.25148,5.24918,5.24973,16000000.0
2009-07-29 09:57:00,5.25107,5.2516,5.25005,5.25139,17000000.0
2009-07-29 09:58:00,5.25077,5.25185,5.25023,5.25148,18000000.0
2009-07-29 09:59:00,5.25214,5.25214,5.24986,5.25133,7000000.0
2009-07-29 10:00:00,5.25108,5.25137,5.24933,5.25137,13000000.0
2009-07-29 10:01:00,5.25091,5.25201,5.24984,5.25201,15000000.0
2009-07-29 10:02:00,5.25124,5.2521,5.2501,5.25119,10000000.0
2009-07-29 10:03:00,5.24864,5.25082,5.24861,5.25048,15000000.0
2009-07-29 10:04:00,5.25008,5.25008,5.24786,5.24995,13000000.0
2009-07-29 10:05:00,5.24732,5.25002,5.24732,5.24889,16000000.0
2009-07-29 10:06:00,5.24858,5.2491,5.2472,5.24798,16000000.0
2009-07-29 10:07:00,5.2484,5.2485,5.24639,5.24739,24000000.0
2009-07-29 10:08:00,5.24711,5.24827,5.24631,5.24824,13000000.0
2009-07-29 10:09:00,5.2489,5.24968,5.24702,5.24968,17000000.0
2009-07-29 10:10:00,5.24968,5.25036,5.2485,5.25036,14000000.0
2009-07-29 10:11:00,5.25014,5.25118,5.24908,5.24996,14000000.0
2009-07-29 10:12:00,5.24982,5.25058,5.24926,5.24955,9000000.0
2009-07-29 10:13:00,5.24912,5.25036,5.24878,5.24989,13000000.0
2009-07-29 10:14:00,5.25043,5.25048,5.24822,5.24885,10000000.0
2009-07-29 10:15:00,5.24805,5.24979,5.24594,5.24721,19000000.0
2009-07-29 10:16:00,5.24746,5.2478,5.24564,5.2462,11000000.0
2009-07-29 10:17:00,5.2473,5.24745,5.2458,5.24724,13000000.0
2009-07-29 10:18:00,5.24646,5.24721,5.24552,5.24721,21000000.0
2009-07-29 10:19:00,5.24718,5.24762,5.24577,5.24717,12000000.0
2009-07-29 10:20:00,5.2463,5.24727,5.24582,5.24727,8000000.0
2009-07-29 10:21:00,5.24761,5.24792,5.24555,5.2461,17000000.0
2009-07-29 10:22:00,5.24616,5.24874,5.24616,5.24835,15000000.0
2009-07-29 10:23:00,5.24882,5.24894,5.24747,5.24762,11000000.0
2009-07-29 10:24:00,5.24842,5.24929,5.24699,5.24888,13000000.0
2009-07-29 10:25:00,5.2485,5.24952,5.24809,5.24952,14000000.0
2009-07-29 10:26:00,5.25024,5.25043,5.24813,5.24968,10000000.0
2009-07-29 10:27:00,5.2501,5.25069,5.24954,5.24954,9000000.0
2009-07-29 10:28:00,5.25015,5.25107,5.24991,5.25101,11000000.0
2009-07-29 10:29:00,5.25008,5.25079,5.2484,5.25012,19000000.0
2009-07-29 10:30:00,5.24963,5.25012,5.24841,5.24973,11000000.0
2009-07-29 10:31:00,5.25012,5.25096,5.24804,5.25096,15000000.0
2009-07-29 10:32:00,5.25092,5.25131,5.24995,5.25123,9000000.0
2009-07-29 10:33:00,5.25076,5.25102,5.24917,5.2509,16000000.0
2009-07-29 10:34:00,5.25092,5.25298,5.25022,5.25298,11000000.0
2009-07-29 10:35:00,5.25063,5.25278,5.25063,5.25236,9000000.0
2009-07-29 10:36:00,5.2525,5.25319,5.25142,5.25319,13000000.0
2009-07-29 10:37:00,5.25206,5.25369,5.25206,5.25347,14000000.0
2009-07-29 10:38:00,5.25318,5.25353,5.25231,5.25231,7000000.0
2009-07-29 10:39:00,5.25192,5.25382,5.25192,5.25297,12000000.0
2009-07-29 10:40:00,5.25307,5.25462,5.25257,5.25462,17000000.0
2009-07-29 10:41:00,5.25385,5.2549,5.2525,5.25278,15000000.0
2009-07-29 10:42:00,5.25487,5.2559,5.25334,5.2559,13000000.0
2009-07-29 10:43:00,5.25491,5.25664,5.25446,5.25646,15000000.0
2009-07-29 10:44:00,5.2558,5.2558,5.25409,5.25479,11000000.0
2009-07-29 10:45:00,5.25475,5.25554,5.25319,5.25422,17000000.0
2009-07-29 10:46:00,5.25259,5.25426,5.25248,5.25297,9000000.0
2009-07-29 10:47:00,5.25465,5.25479,5.25303,5.25441,9000000.0
2009-07-29 10:48:00,5.25319,5.25437,5.25319,5.25375,11000000.0
2009-07-29 10:49:00,5.2543,5.25689,5.2543,5.25689,11000000.0
2009-07-29 10:50:00,5.25678,5.2572,5.25506,5.2572,16000000.0
2009-07-29 10:51:00,5.25752,5.25769,5.25439,5.25562,21000000.0
2009-07-29 10:52:00,5.25549,5.2565,5.25492,5.25543,8000000.0
2009-07-29 10:53:00,5.25547,5.25561,5.25369,5.25507,12000000.0
2009-07-29 10:54:00,5.25531,5.25645,5.25382,5.25382,16000000.0
2009-07-29 10:55:00,5.25386,5.25524,5.25233,5.25398,13000000.0
2009-07-29 10:56:00,5.2542,5.25469,5.25224,5.25438,16000000.0
2009-07-29 10:57:00,5.25436,5.25436,5.25323,5.25391,10000000.0
2009-07-29 10:58:00,5.25373,5.25523,5.25328,5.25523,12000000.0
2009-07-29 10:59:00,5.25466,5.2557,5.25417,5.2557,11000000.0
2009-07-29 11:00:00,5.25591,5.25701,5.25508,5.25695,13000000.0
2009-07-29 11:01:00,5.25766,5.2583,5.25659,5.25813,9000000.0
2009-07-29 11:02:00,5.25844,5.25844,5.25634,5.25825,8000000.0
2009-07-29 11:03:00,5.2584,5.25888,5.25701,5.25888,10000000.0
2009-07-29 11:04:00,5.25862,5.25872,5.25723,5.25758,12000000.0
2009-07-29 11:05:00,5.25856,5.25856,5.25662,5.25787,11000000.0
2009-07-29 11:06:00,5.25646,5.25797,5.25644,5.25797,8000000.0
2009-07-29 11:07:00,5.25781,5.25792,5.25606,5.25785,14000000.0
2009-07-29 11:08:00,5.25706,5.25706,5.25421,5.25606,18000000.0
2009-07-29 11:09:00,5.25531,5.25661,5.25404,5.2543,15000000.0
2009-07-29 11:10:00,5.25634,5.25729,5.25514,5.25696,12000000.0
2009-07-29 11:11:00,5.25768,5.25768,5.25503,5.25663,11000000.0
2009-07-29 11:12:00,5.25836,5.26031,5.25798,5.25931,8000000.0
2009-07-29 11:13:00,5.25956,5.26058,5.25698,5.25918,15000000.0
2009-07-29 11:14:00,5.26058,5.26152,5.25963,5.26152,13000000.0
2009-07-29 11:15:00,5.26185,5.26185,5.2598,5.2609,20000000.0
2009-07-29 11:16:00,5.26062,5.26249,5.26048,5.26084,15000000.0
2009-07-29 11:17:00,5.2619,5.26313,5.26139,5.26205,18000000.0
2009-07-29 11:18:00,5.26258,5.26341,5.26102,5.26186,20000000.0
2009-07-29 11:19:00,5.26277,5.26277,5.26056,5.26163,13000000.0
2009-07-29 11:20:00,5.26162,5.26199,5.25989,5.26017,20000000.0
2009-07-29 11:21:00,5.26085,5.26144,5.25968,5.26051,18000000.0
2009-07-29 11:22:00,5.26147,5.26149,5.25926,5.2612,18000000.0
2009-07-29 11:23:00,5.2595,5.26115,5.25921,5.25963,13000000.0
2009-07-29 11:24:00,5.2619,5.2619,5.2597,5.26131,9000000.0
2009-07-29 11:25:00,5.26131,5.26131,5.25978,5.26128,8000000.0
2009-07-29 11:26:00,5.26105,5.2623,5.2605,5.26201,8000000.0
2009-07-29 11:27:00,5.26049,5.26124,5.25945,5.26109,7000000.0
2009-07-29 11:28:00,5.26154,5.26212,5.2599,5.26096,14000000.0
2009-07-29 11:29:00,5.26136,5.26251,5.25961,5.26246,16000000.0
2009-07-29 11:30:00,5.2622,5.26268,5.26119,5.26216,7000000.0
2009-07-29 11:31:00,5.26113,5.26182,5.25985,5.2606,15000000.0
2009-07-29 11:32:00,5.26203,5.26203,5.2601,5.26132,10000000.0
2009-07-29 11:33:00,5.26025,5.2618,5.26025,5.2618,8000000.0
2009-07-29 11:34:00,5.26071,5.2616,5.25987,5.2616,11000000.0
2009-07-29 11:35:00,5.26125,5.26131,5.25966,5.26099,15000000.0
2009-07-29 11:36:00,5.26166,5.26204,5.25986,5.26079,14000000.0
2009-07-29 11:37:00,5.25988,5.26045,5.25661,5.25835,11000000.0
2009-07-29 11:38:00,5.25816,5.2597,5.2565,5.2565,12000000.0
2009-07-29 11:39:00,5.25801,5.25933,5.25646,5.25673,13000000.0
2009-07-29 11:40:00,5.25703,5.25775,5.25596,5.25711,8000000.0
2009-07-29 11:41:00,5.25498,5.25684,5.25498,5.25668,13000000.0
2009-07-29 11:42:00,5.25713,5.2586,5.25627,5.2586,18000000.0
2009-07-29 11:43:00,5.25678,5.2576,5.25589,5.25745,13000000.0
2009-07-29 11:44:00,5.25617,5.25722,5.25488,5.2566,14000000.0
2009-07-29 11:45:00,5.25725,5.25794,5.25594,5.25612,12000000.0
2009-07-29 11:46:00,5.25687,5.25711,5.25556,5.25708,14000000.0
2009-07-29 11:47:00,5.25699,5.25763,5.2557,5.25763,15000000.0
2009-07-29 11:48:00,5.25727,5.25727,5.25583,5.25625,9000000.0
2009-07-29 11:49:00,5.25674,5.25748,5.25568,5.25671,14000000.0
2009-07-29 11:50:00,5.25873,5.26009,5.25725,5.25782,17000000.0
2009-07-29 11:51:00,5.25898,5.25968,5.25826,5.25915,15000000.0
2009-07-29 11:52:00,5.25785,5.25918,5.25713,5.25874,15000000.0
2009-07-29 11:53:00,5.25799,5.25882,5.25679,5.25825,14000000.0
2009-07-29 11:54:00,5.2585,5.25905,5.25721,5.25721,9000000.0
2009-07-29 11:55:00,5.25904,5.25909,5.25712,5.25881,11000000.0
2009-07-29 11:56:00,5.25779,5.25811,5.25662,5.25789,13000000.0
2009-07-29 11:57:00,5.2583,5.25892,5.25707,5.25874,13000000.0
2009-07-29 11:58:00,5.25823,5.25823,5.25668,5.2574,12000000.0
2009-07-29 11:59:00,5.25728,5.25791,5.25566,5.25765,12000000.0
2009-07-29 12:00:00,5.25708,5.25737,5.25562,5.25737,12000000.0
2009-07-29 12:01:00,5.25658,5.25711,5.25438,5.25544,22000000.0
2009-07-29 12:02:00,5.25667,5.25667,5.2554,5.25579,10000000.0
2009-07-29 12:03:00,5.25648,5.25712,5.25586,5.25647,18000000.0
2009-07-29 12:04:00,5.2569,5.2569,5.25549,5.25653,12000000.0
2009-07-29 12:05:00,5.25619,5.25699,5.25518,5.25518,15000000.0
2009-07-29 12:06:00,5.25664,5.25687,5.25533,5.25668,14000000.0
2009-07-29 12:07:00,5.25647,5.25647,5.25494,5.25632,15000000.0
2009-07-29 12:08:00,5.25542,5.25626,5.25466,5.2551,19000000.0
2009-07-29 12:09:00,5.25519,5.25585,5.25393,5.25401,12000000.0
2009-07-29 12:10:00,5.25484,5.25484,5.2514,5.25281,23000000.0
2009-07-29 12:11:00,5.25298,5.25417,5.25208,5.25405,21000000.0
2009-07-29 12:12:00,5.25352,5.25425,5.25231,5.25231,9000000.0
2009-07-29 12:13:00,5.2542,5.2542,5.25214,5.25388,13000000.0
2009-07-29 12:14:00,5.25404,5.25414,5.2521,5.25342,15000000.0
2009-07-29 12:15:00,5.25282,5.25342,5.25169,5.25301,14000000.0
2009-07-29 12:16:00,5.25151,5.25373,5.25151,5.25222,16000000.0
2009-07-29 12:17:00,5.25285,5.25285,5.25098,5.2515,13000000.0
2009-07-29 12:18:00,5.25115,5.2523,5.25115,5.25153,9000000.0
2009-07-29 12:19:00,5.2525,5.25344,5.25195,5.25338,10000000.0
2009-07-29 12:20:00,5.25134,5.25363,5.25134,5.25363,7000000.0
2009-07-29 12:21:00,5.25302,5.25326,5.25175,5.25223,13000000.0
2009-07-29 12:22:00,5.25397,5.25409,5.25203,5.25281,10000000.0
2009-07-29 12:23:00,5.25463,5.25496,5.25312,5.2538,10000000.0
2009-07-29 12:24:00,5.2553,5.25633,5.25438,5.25633,12000000.0
2009-07-29 12:25:00,5.25505,5.25701,5.25505,5.25615,12000000.0
2009-07-29 12:26:00,5.25657,5.25657,5.25416,5.25614,20000000.0
2009-07-29 12:27:00,5.25592,5.25592,5.25439,5.25515,12000000.0
2009-07-29 12:28:00,5.25515,5.25631,5.25363,5.25631,14000000.0
2009-07-29 12:29:00,5.25667,5.25676,5.25511,5.25625,10000000.0
2009-07-29 12:30:00,5.25662,5.25662,5.25457,5.25594,19000000.0
2009-07-29 12:31:00,5.25567,5.25588,5.25497,5.25588,11000000.0
2009-07-29 12:32:00,5.25566,5.25591,5.25318,5.25391,10000000.0
2009-07-29 12:33:00,5.25484,5.2549,5.25336,5.25488,15000000.0
2009-07-29 12:34:00,5.25425,5.25445,5.2532,5.25437,16000000.0
2009-07-29 12:35:00,5.25402,5.25506,5.25303,5.25506,10000000.0
2009-07-29 12:36:00,5.25346,5.25426,5.25311,5.25359,11000000.0
2009-07-29 12:37:00,5.2543,5.25477,5.25363,5.2547,10000000.0
2009-07-29 12:38:00,5.25454,5.25454,5.25251,5.25387,14000000.0
2009-07-29 12:39:00,5.25428,5.25443,5.25275,5.25443,14000000.0
2009-07-29 12:40:00,5.25318,5.25448,5.25318,5.25439,11000000.0
2009-07-29 12:41:00,5.25347,5.25493,5.25336,5.25493,12000000.0
2009-07-29 12:42:00,5.25385,5.2544,5.25258,5.25277,14000000.0
2009-07-29 12:43:00,5.25397,5.25415,5.25285,5.25388,15000000.0
2009-07-29 12:44:00,5.25325,5.25497,5.25321,5.25379,16000000.0
2009-07-29 12:45:00,5.2542,5.25454,5.25321,5.25453,10000000.0
2009-07-29 12:46:00,5.25506,5.25516,5.25382,5.25468,12000000.0
2009-07-29 12:47:00,5.25447,5.25669,5.25398,5.25589,13000000.0
2009-07-29 12:48:00,5.2565,5.257,5.25519,5.25668,12000000.0
2009-07-29 12:49:00,5.2555,5.25731,5.25537,5.25571,14000000.0
2009-07-29 12:50:00,5.25643,5.25805,5.25589,5.25805,9000000.0
2009-07-29 12:51:00,5.25827,5.2591,5.25677,5.2591,10000000.0
2009-07-29 12:52:00,5.25885,5.25885,5.25732,5.25859,22000000.0
2009-07-29 12:53:00,5.25861,5.25869,5.25615,5.25632,14000000.0
2009-07-29 12:54:00,5.25841,5.25841,5.2559,5.25696,13000000.0
2009-07-29 12:55:00,5.2572,5.25725,5.2554,5.25567,21000000.0
2009-07-29 12:56:00,5.2576,5.2588,5.25593,5.2588,18000000.0
2009-07-29 12:57:00,5.2585,5.25926,5.2578,5.25894,7000000.0
2009-07-29 12:58:00,5.25861,5.26049,5.25821,5.26013,12000000.0
2009-07-29 12:59:00,5.25839,5.26058,5.25839,5.25959,18000000.0
2009-07-29 13:00:00,5.26046,5.26046,5.25866,5.25873,14000000.0
2009-07-29 13:01:00,5.2592,5.26008,5.25858,5.26008,11000000.0
2009-07-29 13:02:00,5.26019,5.26056,5.25836,5.25929,15000000.0
2009-07-29 13:03:00,5.25912,5.26154,5.25898,5.26049,15000000.0
2009-07-29 13:04:00,5.26194,5.2625,5.26065,5.2623,16000000.0
2009-07-29 13:05:00,5.26154,5.26273,5.2611,5.2624,9000000.0
2009-07-29 13:06:00,5.26369,5.26432,5.2626,5.26374,13000000.0
2009-07-29 13:07:00,5.26311,5.26381,5.2615,5.26381,13000000.0
2009-07-29 13:08:00,5.26214,5.26276,5.26116,5.2622,10000000.0
2009-07-29 13:09:00,5.26107,5.26248,5.26062,5.26067,15000000.0
2009-07-29 13:10:00,5.26195,5.26195,5.26025,5.26135,12000000.0
2009-07-29 13:11:00,5.26199,5.26199,5.26014,5.26132,12000000.0
2009-07-29 13:12:00,5.26191,5.26205,5.26029,5.26174,12000000.0
2009-07-29 13:13:00,5.26185,5.26229,5.2612,5.26189,11000000.0
2009-07-29 13:14:00,5.26125,5.26195,5.26067,5.26163,9000000.0
2009-07-29 13:15:00,5.26179,5.26179,5.25954,5.26074,15000000.0
2009-07-29 13:16:00,5.25993,5.26117,5.25872,5.26063,15000000.0
2009-07-29 13:17:00,5.26145,5.26296,5.2611,5.26212,17000000.0
2009-07-29 13:18:00,5.26145,5.26267,5.26084,5.26267,15000000.0
2009-07-29 13:19:00,5.26179,5.26266,5.26056,5.26188,15000000.0
2009-07-29 13:20:00,5.26198,5.26214,5.26083,5.26156,19000000.0
2009-07-29 13:21:00,5.26229,5.26229,5.26011,5.26104,10000000.0
2009-07-29 13:22:00,5.26147,5.26166,5.25979,5.26088,8000000.0
2009-07-29 13:23:00,5.2618,5.26221,5.2604,5.2609,15000000.0
2009-07-29 13:24:00,5.26158,5.26407,5.26158,5.26407,11000000.0
2009-07-29 13:25:00,5.26474,5.26478,5.26299,5.26478,9000000.0
2009-07-29 13:26:00,5.2649,5.26667,5.26471,5.26667,8000000.0
2009-07-29 13:27:00,5.26628,5.26762,5.26552,5.26552,15000000.0
2009-07-29 13:28:00,5.26545,5.26763,5.26432,5.26755,17000000.0
2009-07-29 13:29:00,5.26838,5.26909,5.26654,5.26909,11000000.0
2009-07-29 13:30:00,5.27048,5.27194,5.26799,5.26982,21000000.0
2009-07-29 13:31:00,5.26961,5.27071,5.26901,5.27041,11000000.0
2009-07-29 13:32:00,5.27005,5.27057,5.26896,5.27031,10000000.0
2009-07-29 13:33:00,5.26901,5.2703,5.26804,5.26944,8000000.0
2009-07-29 13:34:00,5.26832,5.26983,5.26733,5.26855,15000000.0
2009-07-29 13:35:00,5.26765,5.26887,5.26702,5.26806,13000000.0
2009-07-29 13:36:00,5.26821,5.26874,5.26712,5.26834,11000000.0
2009-07-29 13:37:00,5.26747,5.26818,5.26686,5.26791,8000000.0
2009-07-29 13:38:00,5.26793,5.2692,5.26667,5.26862,13000000.0
2009-07-29 13:39:00,5.26762,5.26908,5.26762,5.26843,7000000.0
2009-07-29 13:40:00,5.2689,5.2707,5.26806,5.27022,12000000.0
2009-07-29 13:41:00,5.27035,5.27091,5.26928,5.27045,15000000.0
2009-07-29 13:42:00,5.27012,5.27045,5.26836,5.2687,22000000.0
2009-07-29 13:43:00,5.26909,5.27083,5.26815,5.26988,13000000.0
2009-07-29 13:44:00,5.26989,5.27295,5.26937,5.26984,14000000.0
2009-07-29 13:45:00,5.27088,5.27198,5.27012,5.27194,7000000.0
2009-07-29 13:46:00,5.27135,5.27135,5.26982,5.2706,11000000.0
2009-07-29 13:47:00,5.2714,5.27233,5.27113,5.27215,11000000.0
2009-07-29 13:48:00,5.27027,5.27329,5.27027,5.27271,14000000.0
2009-07-29 13:49:00,5.27316,5.27462,5.27181,5.2737,13000000.0
2009-07-29 13:50:00,5.27371,5.27375,5.27232,5.27298,12000000.0
2009-07-29 13:51:00,5.27123,5.27362,5.27123,5.27258,11000000.0
2009-07-29 13:52:00,5.27246,5.27423,5.27246,5.27354,9000000.0
2009-07-29 13:53:00,5.27162,5.27337,5.27118,5.2719,11000000.0
2009-07-29 13:54:00,5.27186,5.27306,5.27004,5.27269,17000000.0
2009-07-29 13:55:00,5.27298,5.27298,5.27065,5.27189,22000000.0
2009-07-29 13:56:00,5.27227,5.27262,5.27089,5.27159,13000000.0
2009-07-29 13:57:00,5.27263,5.27309,5.27098,5.27242,19000000.0
2009-07-29 13:58:00,5.27274,5.27477,5.27232,5.27477,11000000.0
2009-07-29 13:59:00,5.27518,5.27618,5.27456,5.27612,7000000.0
2009-07-29 14:00:00,5.2755,5.27757,5.2755,5.27726,9000000.0
2009-07-29 14:01:00,5.2777,5.27783,5.27532,5.27532,7000000.0
2009-07-29 14:02:00,5.27497,5.27652,5.27471,5.27565,13000000.0
2009-07-29 14:03:00,5.27418,5.276,5.27364,5.27466,17000000.0
2009-07-29 14:04:00,5.27502,5.27511,5.27282,5.27439,13000000.0
2009-07-29 14:05:00,5.27418,5.27437,5.27209,5.27224,8000000.0
2009-07-29 14:06:00,5.27241,5.27342,5.27128,5.27221,10000000.0
2009-07-29 14:07:00,5.27265,5.27274,5.27052,5.27182,10000000.0
2009-07-29 14:08:00,5.27163,5.27209,5.27026,5.27064,14000000.0
2009-07-29 14:09:00,5.27169,5.27169,5.26958,5.271,16000000.0
2009-07-29 14:10:00,5.27033,5.27171,5.26977,5.27109,12000000.0
2009-07-29 14:11:00,5.27106,5.27165,5.26922,5.27057,14000000.0
2009-07-29 14:12:00,5.27171,5.27209,5.26959,5.27015,13000000.0
2009-07-29 14:13:00,5.27042,5.27153,5.27016,5.27101,11000000.0
2009-07-29 14:14:00,5.27079,5.27272,5.27046,5.27272,14000000.0
2009-07-29 14:15:00,5.27249,5.27301,5.27124,5.27238,11000000.0
2009-07-29 14:16:00,5.2731,5.27311,5.27055,5.27222,11000000.0
2009-07-29 14:17:00,5.27198,5.27291,5.27037,5.27037,14000000.0
2009-07-29 14:18:00,5.27089,5.27199,5.27042,5.27169,11000000.0
2009-07-29 14:19:00,5.27119,5.27119,5.27004,5.27112,8000000.0
2009-07-29 14:20:00,5.26933,5.27111,5.26922,5.27086,10000000.0
2009-07-29 14:21:00,5.27079,5.27089,5.26916,5.27039,14000000.0
2009-07-29 14:22:00,5.27122,5.27125,5.26911,5.27014,17000000.0
2009-07-29 14:23:00,5.26965,5.27005,5.26723,5.26775,8000000.0
2009-07-29 14:24:00,5.26826,5.26912,5.26651,5.26651,16000000.0
2009-07-29 14:25:00,5.26789,5.26789,5.26601,5.26722,11000000.0
2009-07-29 14:26:00,5.26789,5.2682,5.26623,5.26758,14000000.0
2009-07-29 14:27:00,5.2671,5.26838,5.26697,5.26737,8000000.0
2009-07-29 14:28:00,5.26957,5.26958,5.26783,5.26827,11000000.0
2009-07-29 14:29:00,5.26884,5.26912,5.26722,5.26848,11000000.0
2009-07-29 14:30:00,5.26892,5.27109,5.26813,5.27079,14000000.0
2009-07-29 14:31:00,5.27001,5.27197,5.26752,5.26752,15000000.0
2009-07-29 14:32:00,5.26776,5.27017,5.26692,5.26815,9000000.0
2009-07-29 14:33:00,5.26786,5.26834,5.2652,5.26745,12000000.0
2009-07-29 14:34:00,5.26693,5.26821,5.26671,5.26749,12000000.0
2009-07-29 14:35:00,5.26784,5.27047,5.26764,5.27031,18000000.0
2009-07-29 14:36:00,5.27018,5.27018,5.26855,5.27001,12000000.0
2009-07-29 14:37:00,5.27067,5.27244,5.26911,5.27137,12000000.0
2009-07-29 14:38:00,5.27276,5.2745,5.27051,5.2745,24000000.0
2009-07-29 14:39:00,5.27543,5.27558,5.27254,5.27254,12000000.0
2009-07-29 14:40:00,5.27466,5.27529,5.27317,5.27528,15000000.0
2009-07-29 14:41:00,5.27496,5.2754,5.27315,5.27494,17000000.0
2009-07-29 14:42:00,5.27383,5.27575,5.27383,5.2756,15000000.0
2009-07-29 14:43:00,5.27435,5.27578,5.27403,5.27573,9000000.0
2009-07-29 14:44:00,5.27595,5.27824,5.2756,5.27823,7000000.0
2009-07-29 14:45:00,5.27753,5.27781,5.2754,5.27648,17000000.0
2009-07-29 14:46:00,5.27565,5.27638,5.27318,5.27478,14000000.0
2009-07-29 14:47:00,5.27398,5.27518,5.27281,5.27491,16000000.0
2009-07-29 14:48:00,5.27445,5.27445,5.27239,5.27368,12000000.0
2009-07-29 14:49:00,5.27306,5.27387,5.27175,5.27292,20000000.0
2009-07-29 14:50:00,5.27289,5.27437,5.27229,5.27433,12000000.0
2009-07-29 14:51:00,5.27372,5.27501,5.27298,5.27439,12000000.0
2009-07-29 14:52:00,5.27306,5.2744,5.27263,5.27374,22000000.0
2009-07-29 14:53:00,5.27359,5.27472,5.27275,5.27472,17000000.0
2009-07-29 14:54:00,5.27421,5.27442,5.27214,5.27342,14000000.0
2009-07-29 14:55:00,5.27296,5.27409,5.27176,5.27353,20000000.0
2009-07-29 14:56:00,5.27324,5.27444,5.27219,5.27417,22000000.0
2009-07-29 14:57:00,5.27408,5.27443,5.27237,5.27357,10000000.0
2009-07-29 14:58:00,5.27346,5.27395,5.2723,5.27373,17000000.0
2009-07-29 14:59:00,5.27461,5.27464,5.2727,5.27428,12000000.0
2009-07-29 15:00:00,5.27389,5.27486,5.27152,5.27152,14000000.0
2009-07-29 15:01:00,5.27278,5.27343,5.26885,5.27052,16000000.0
2009-07-29 15:02:00,5.26997,5.27101,5.26861,5.27,13000000.0
2009-07-29 15:03:00,5.26923,5.26962,5.26782,5.26947,7000000.0
2009-07-29 15:04:00,5.2684,5.26942,5.26736,5.26916,12000000.0
2009-07-29 15:05:00,5.26747,5.26884,5.26721,5.26868,20000000.0
2009-07-29 15:06:00,5.26804,5.26804,5.26628,5.26766,9000000.0
2009-07-29 15:07:00,5.26784,5.26784,5.26428,5.26581,9000000.0
2009-07-29 15:08:00,5.26631,5.26688,5.26448,5.26614,14000000.0
2009-07-29 15:09:00,5.26645,5.2678,5.26545,5.2678,14000000.0
2009-07-29 15:10:00,5.26677,5.26886,5.26677,5.26743,15000000.0
2009-07-29 15:11:00,5.26749,5.26841,5.26698,5.26768,10000000.0
2009-07-29 15:12:00,5.2694,5.26981,5.26863,5.26918,10000000.0
2009-07-29 15:13:00,5.27023,5.27108,5.26904,5.27108,20000000.0
2009-07-29 15:14:00,5.2707,5.2707,5.26943,5.27006,10000000.0
2009-07-29 15:15:00,5.2707,5.2707,5.2682,5.26912,13000000.0
2009-07-29 15:16:00,5.2696,5.26992,5.26802,5.26812,11000000.0
2009-07-29 15:17:00,5.26999,5.27169,5.26922,5.27169,17000000.0
2009-07-29 15:18:00,5.2711,5.27173,5.27048,5.27048,11000000.0
2009-07-29 15:19:00,5.2724,5.27275,5.27075,5.27145,18000000.0
2009-07-29 15:20:00,5.27114,5.273,5.27094,5.27094,14000000.0
2009-07-29 15:21:00,5.2715,5.27219,5.26987,5.26987,15000000.0
2009-07-29 15:22:00,5.27034,5.27107,5.2699,5.2699,8000000.0
2009-07-29 15:23:00,5.27143,5.27143,5.26956,5.2702,15000000.0
2009-07-29 15:24:00,5.27134,5.27134,5.26963,5.27048,12000000.0
2009-07-29 15:25:00,5.27044,5.27044,5.26844,5.27028,12000000.0
2009-07-29 15:26:00,5.26987,5.27082,5.26751,5.26897,15000000.0
2009-07-29 15:27:00,5.26943,5.26946,5.26809,5.26926,12000000.0
2009-07-29 15:28:00,5.26917,5.26943,5.26747,5.26917,12000000.0
2009-07-29 15:29:00,5.26969,5.27034,5.26796,5.26943,10000000.0
2009-07-29 15:30:00,5.26904,5.27138,5.26904,5.2699,12000000.0
2009-07-29 15:31:00,5.2716,5.2716,5.26954,5.27085,19000000.0
2009-07-29 15:32:00,5.27085,5.27168,5.27019,5.27168,7000000.0
2009-07-29 15:33:00,5.26971,5.27049,5.26899,5.27039,7000000.0
2009-07-29 15:34:00,5.27049,5.27121,5.26887,5.27121,12000000.0
2009-07-29 15:35:00,5.27219,5.27498,5.27084,5.27498,17000000.0
2009-07-29 15:36:00,5.27494,5.27533,5.27402,5.27518,11000000.0
2009-07-29 15:37:00,5.27708,5.27749,5.27527,5.2766,14000000.0
2009-07-29 15:38:00,5.27641,5.27815,5.27588,5.27703,20000000.0
2009-07-29 15:39:00,5.27894,5.28021,5.27829,5.27937,8000000.0
2009-07-29 15:40:00,5.28068,5.2818,5.27965,5.28018,11000000.0
2009-07-29 15:41:00,5.28063,5.28195,5.27954,5.28129,10000000.0
2009-07-29 15:42:00,5.28196,5.28205,5.28011,5.28174,13000000.0
2009-07-29 15:43:00,5.28133,5.28201,5.27828,5.28041,14000000.0
2009-07-29 15:44:00,5.28108,5.28134,5.27786,5.27834,8000000.0
2009-07-29 15:45:00,5.27893,5.27895,5.27708,5.2784,10000000.0
2009-07-29 15:46:00,5.27613,5.27801,5.27493,5.27718,12000000.0
2009-07-29 15:47:00,5.27588,5.27715,5.27344,5.27344,18000000.0
2009-07-29 15:48:00,5.2742,5.27699,5.2742,5.27699,9000000.0
2009-07-29 15:49:00,5.2777,5.27773,5.27558,5.27592,14000000.0
2009-07-29 15:50:00,5.27567,5.27687,5.27492,5.27687,18000000.0
2009-07-29 15:51:00,5.27713,5.27784,5.276,5.27784,8000000.0
2009-07-29 15:52:00,5.27843,5.27979,5.27699,5.27979,11000000.0
2009-07-29 15:53:00,5.27948,5.28074,5.27737,5.28015,15000000.0
2009-07-29 15:54:00,5.27999,5.28016,5.27854,5.27854,9000000.0
2009-07-29 15:55:00,5.28003,5.28047,5.27812,5.27948,9000000.0
2009-07-29 15:56:00,5.28018,5.28032,5.27885,5.28021,11000000.0
2009-07-29 15:57:00,5.27906,5.27952,5.27783,5.27803,15000000.0
2009-07-29 15:58:00,5.27771,5.27784,5.27631,5.27676,13000000.0
2009-07-29 15:59:00,5.27562,5.27779,5.27531,5.27766,15000000.0
2009-07-29 16:00:00,5.27739,5.27768,5.27564,5.27708,11000000.0
2009-07-29 16:01:00,5.27651,5.27674,5.27493,5.27674,14000000.0
2009-07-29 16:02:00,5.27505,5.27664,5.27505,5.27656,11000000.0
2009-07-29 16:03:00,5.27661,5.27661,5.27515,5.27642,8000000.0
2009-07-29 16:04:00,5.27676,5.27676,5.27371,5.27415,8000000.0
2009-07-29 16:05:00,5.27375,5.27393,5.27066,5.27169,8000000.0
2009-07-29 16:06:00,5.27157,5.27333,5.27102,5.27333,16000000.0
2009-07-29 16:07:00,5.2719,5.27319,5.27168,5.27263,18000000.0
2009-07-29 16:08:00,5.27397,5.27458,5.27233,5.27273,14000000.0
2009-07-29 16:09:00,5.2732,5.27516,5.2732,5.2743,12000000.0
2009-07-29 16:10:00,5.27563,5.27594,5.2735,5.2735,10000000.0
2009-07-29 16:11:00,5.27418,5.27588,5.27341,5.27515,13000000.0
2009-07-29 16:12:00,5.27374,5.2758,5.27374,5.27522,16000000.0
2009-07-29 16:13:00,5.27313,5.27498,5.27295,5.27498,7000000.0
2009-07-29 16:14:00,5.27491,5.27523,5.27379,5.27468,16000000.0
2009-07-29 16:15:00,5.27267,5.2737,5.27153,5.27357,15000000.0
2009-07-29 16:16:00,5.27475,5.2752,5.27249,5.2752,17000000.0
2009-07-29 16:17:00,5.27565,5.27596,5.27421,5.27596,10000000.0
2009-07-29 16:18:00,5.2752,5.27642,5.27485,5.27568,10000000.0
2009-07-29 16:19:00,5.27776,5.27793,5.27636,5.27636,12000000.0
2009-07-29 16:20:00,5.27581,5.27792,5.27581,5.27735,11000000.0
2009-07-29 16:21:00,5.27773,5.27829,5.27681,5.27681,8000000.0
2009-07-29 16:22:00,5.27679,5.28045,5.27679,5.28045,16000000.0
2009-07-29 16:23:00,5.28086,5.28116,5.27934,5.27934,11000000.0
2009-07-29 16:24:00,5.27859,5.28005,5.27812,5.27994,14000000.0
2009-07-29 16:25:00,5.27953,5.28021,5.27872,5.28021,13000000.0
2009-07-29 16:26:00,5.28029,5.28029,5.27823,5.27846,16000000.0
2009-07-29 16:27:00,5.28017,5.28017,5.27758,5.2778,20000000.0
2009-07-29 16:28:00,5.27791,5.28021,5.27692,5.27692,12000000.0
2009-07-29 16:29:00,5.27976,5.28003,5.27854,5.2786,13000000.0
2009-07-29 16:30:00,5.28052,5.28302,5.27869,5.28262,17000000.0
2009-07-29 16:31:00,5.28099,5.28454,5.28099,5.2838,13000000.0
2009-07-29 16:32:00,5.28412,5.2852,5.28341,5.2852,10000000.0
2009-07-29 16:33:00,5.28561,5.28561,5.28292,5.28365,15000000.0
2009-07-29 16:34:00,5.2825,5.28421,5.28171,5.28171,9000000.0
2009-07-29 16:35:00,5.28297,5.28486,5.28258,5.28443,18000000.0
2009-07-29 16:36:00,5.28223,5.28377,5.28223,5.2837,8000000.0
2009-07-29 16:37:00,5.28409,5.28472,5.28291,5.28336,22000000.0
2009-07-29 16:38:00,5.28185,5.284,5.28168,5.28315,14000000.0
2009-07-29 16:39:00,5.28214,5.28424,5.28214,5.28398,14000000.0
2009-07-29 16:40:00,5.28306,5.28582,5.28306,5.28541,17000000.0
2009-07-29 16:41:00,5.28341,5.28507,5.28334,5.28432,9000000.0
2009-07-29 16:42:00,5.28294,5.28441,5.28216,5.28441,13000000.0
2009-07-29 16:43:00,5.28461,5.28484,5.2825,5.28391,13000000.0
2009-07-29 16:44:00,5.28165,5.28618,5.28165,5.28618,11000000.0
2009-07-29 16:45:00,5.28613,5.28792,5.28401,5.28771,18000000.0
2009-07-29 16:46:00,5.28682,5.2869,5.28491,5.2863,11000000.0
2009-07-29 16:47:00,5.28603,5.28711,5.28491,5.28678,15000000.0
2009-07-29 16:48:00,5.28503,5.28525,5.28346,5.28346,7000000.0
2009-07-29 16:49:00,5.28306,5.28492,5.28197,5.28318,16000000.0
2009-07-29 16:50:00,5.28433,5.28465,5.28343,5.2839,9000000.0
2009-07-29 16:51:00,5.28295,5.28397,5.28267,5.28335,22000000.0
2009-07-29 16:52:00,5.28291,5.28386,5.28264,5.28362,11000000.0
2009-07-29 16:53:00,5.28319,5.28335,5.28144,5.28268,12000000.0
2009-07-29 16:54:00,5.2831,5.2871,5.28257,5.2871,17000000.0
2009-07-29 16:55:00,5.28689,5.28727,5.28403,5.28625,15000000.0
2009-07-29 16:56:00,5.28657,5.28742,5.28592,5.28742,11000000.0
2009-07-29 16:57:00,5.28671,5.28718,5.28581,5.28655,8000000.0
2009-07-29 16:58:00,5.28679,5.28748,5.28587,5.28691,12000000.0
2009-07-29 16:59:00,5.28753,5.28911,5.28699,5.28821,15000000.0
2009-07-29 17:00:00,5.28734,5.28776,5.28643,5.28659,10000000.0
2009-07-29 17:01:00,5.28744,5.2878,5.28629,5.28708,10000000.0
2009-07-29 17:02:00,5.28876,5.28965,5.28757,5.28905,8000000.0
2009-07-29 17:03:00,5.2893,5.29074,5.28871,5.29074,11000000.0
2009-07-29 17:04:00,5.29011,5.29011,5.28857,5.28978,10000000.0
2009-07-29 17:05:00,5.29012,5.29093,5.28882,5.29093,18000000.0
2009-07-29 17:06:00,5.28945,5.29122,5.28798,5.28798,9000000.0
2009-07-29 17:07:00,5.28922,5.29052,5.28754,5.28919,20000000.0
2009-07-29 17:08:00,5.28857,5.28913,5.28781,5.28874,11000000.0
2009-07-29 17:09:00,5.2886,5.2886,5.28574,5.28627,14000000.0
2009-07-29 17:10:00,5.28599,5.28826,5.28584,5.28755,10000000.0
2009-07-29 17:11:00,5.28751,5.28822,5.2868,5.28705,12000000.0
2009-07-29 17:12:00,5.28846,5.29013,5.28744,5.29013,7000000.0
2009-07-29 17:13:00,5.29001,5.29185,5.28882,5.29185,13000000.0
2009-07-29 17:14:00,5.29109,5.29334,5.29027,5.29306,13000000.0
2009-07-29 17:15:00,5.29322,5.29528,5.29313,5.2946,12000000.0
2009-07-29 17:16:00,5.29495,5.29533,5.29313,5.29364,13000000.0
2009-07-29 17:17:00,5.29591,5.29892,5.29546,5.29709,12000000.0
2009-07-29 17:18:00,5.29931,5.3,5.29804,5.3,15000000.0
2009-07-29 17:19:00,5.30005,5.30014,5.29678,5.29827,10000000.0
2009-07-29 17:20:00,5.29972,5.29993,5.29628,5.29799,13000000.0
2009-07-29 17:21:00,5.29764,5.29815,5.2961,5.29737,17000000.0
2009-07-29 17:22:00,5.29619,5.29865,5.29619,5.29855,15000000.0
2009-07-29 17:23:00,5.2986,5.29989,5.2984,5.29982,10000000.0
2009-07-29 17:24:00,5.29948,5.29966,5.29803,5.29966,17000000.0
2009-07-29 17:25:00,5.29866,5.29957,5.29793,5.29943,11000000.0
2009-07-29 17:26:00,5.29899,5.29975,5.2969,5.29894,12000000.0
2009-07-29 17:27:00,5.29545,5.29757,5.29531,5.29614,9000000.0
2009-07-29 17:28:00,5.29648,5.29701,5.29361,5.29632,16000000.0
2009-07-29 17:29:00,5.29465,5.29676,5.29454,5.29676,9000000.0
2009-07-29 17:30:00,5.29787,5.30043,5.29599,5.30043,11000000.0
2009-07-29 17:31:00,5.30087,5.30192,5.29845,5.30188,13000000.0
2009-07-29 17:32:00,5.30153,5.30377,5.30051,5.3035,13000000.0
2009-07-29 17:33:00,5.30512,5.30535,5.30301,5.30453,11000000.0
2009-07-29 17:34:00,5.30496,5.30509,5.30281,5.30387,12000000.0
2009-07-29 17:35:00,5.30363,5.30413,5.30225,5.30343,13000000.0
2009-07-29 17:36:00,5.30276,5.30508,5.30184,5.30491,14000000.0
2009-07-29 17:37:00,5.30499,5.30503,5.30383,5.30498,10000000.0
2009-07-29 17:38:00,5.30475,5.30513,5.30211,5.30211,7000000.0
2009-07-29 17:39:00,5.30324,5.30442,5.30248,5.30255,16000000.0
2009-07-29 17:40:00,5.30389,5.30533,5.30275,5.30317,17000000.0
2009-07-29 17:41:00,5.30437,5.30487,5.3029,5.30327,16000000.0
2009-07-29 17:42:00,5.30346,5.30562,5.30346,5.3054,16000000.0
2009-07-29 17:43:00,5.3049,5.30525,5.30264,5.30525,17000000.0
2009-07-29 17:44:00,5.303,5.30352,5.30049,5.30127,8000000.0
2009-07-29 17:45:00,5.30096,5.30096,5.29903,5.29903,11000000.0
2009-07-29 17:46:00,5.30005,5.30175,5.29957,5.30097,9000000.0
2009-07-29 17:47:00,5.3011,5.3011,5.29865,5.29865,19000000.0
2009-07-29 17:48:00,5.30028,5.30064,5.29881,5.30042,16000000.0
2009-07-29 17:49:00,5.29997,5.30043,5.29849,5.29849,15000000.0
2009-07-29 17:50:00,5.29993,5.29995,5.29902,5.29954,11000000.0
2009-07-29 17:51:00,5.2995,5.2995,5.29758,5.29874,9000000.0
2009-07-29 17:52:00,5.29749,5.29854,5.29662,5.29675,11000000.0
2009-07-29 17:53:00,5.29823,5.29823,5.29663,5.29804,9000000.0
2009-07-29 17:54:00,5.29726,5.29902,5.29713,5.29902,10000000.0
2009-07-29 17:55:00,5.2987,5.2987,5.29738,5.29792,10000000.0
2009-07-29 17:56:00,5.29734,5.2995,5.2973,5.2995,16000000.0
2009-07-29 17:57:00,5.29981,5.30082,5.29843,5.30043,14000000.0
2009-07-29 17:58:00,5.30058,5.30063,5.29892,5.30063,24000000.0
2009-07-29 17:59:00,5.29966,5.30086,5.29927,5.30019,11000000.0
2009-07-29 18:00:00,5.29998,5.30022,5.29819,5.29979,10000000.0
2009-07-29 18:01:00,5.29804,5.29902,5.29634,5.29634,14000000.0
2009-07-29 18:02:00,5.29737,5.29821,5.29494,5.29637,12000000.0
2009-07-29 18:03:00,5.29784,5.29784,5.29482,5.29618,17000000.0
2009-07-29 18:04:00,5.29607,5.29651,5.29507,5.29544,15000000.0
2009-07-29 18:05:00,5.29545,5.29545,5.29317,5.29541,15000000.0
2009-07-29 18:06:00,5.29491,5.29545,5.29362,5.29488,15000000.0
2009-07-29 18:07:00,5.29574,5.29666,5.29478,5.2965,16000000.0
2009-07-29 18:08:00,5.29527,5.2968,5.29527,5.29664,16000000.0
2009-07-29 18:09:00,5.29591,5.29694,5.29548,5.2969,12000000.0
2009-07-29 18:10:00,5.29593,5.29693,5.29396,5.29539,17000000.0
2009-07-29 18:11:00,5.29558,5.29671,5.2943,5.29592,16000000.0
2009-07-29 18:12:00,5.29472,5.29655,5.29445,5.29655,13000000.0
2009-07-29 18:13:00,5.29663,5.29753,5.29489,5.29753,17000000.0
2009-07-29 18:14:00,5.29594,5.29759,5.29594,5.29696,13000000.0
2009-07-29 18:15:00,5.29737,5.29807,5.29659,5.29763,13000000.0
2009-07-29 18:16:00,5.29633,5.29784,5.29616,5.29731,15000000.0
2009-07-29 18:17:00,5.29736,5.29826,5.29627,5.2977,16000000.0
2009-07-29 18:18:00,5.29753,5.2976,5.29585,5.29611,18000000.0
2009-07-29 18:19:00,5.29693,5.29918,5.29646,5.29805,12000000.0
2009-07-29 18:20:00,5.29861,5.29989,5.2979,5.29989,16000000.0
2009-07-29 18:21:00,5.30041,5.30112,5.29857,5.29857,19000000.0
2009-07-29 18:22:00,5.29997,5.30101,5.29836,5.30097,20000000.0
2009-07-29 18:23:00,5.30176,5.30204,5.30022,5.3017,16000000.0
2009-07-29 18:24:00,5.29943,5.30107,5.2991,5.30034,14000000.0
2009-07-29 18:25:00,5.30009,5.30076,5.29919,5.30027,18000000.0
2009-07-29 18:26:00,5.30114,5.30244,5.30066,5.30234,9000000.0
2009-07-29 18:27:00,5.3012,5.30252,5.30087,5.30213,16000000.0
2009-07-29 18:28:00,5.30221,5.30229,5.30038,5.30228,11000000.0
2009-07-29 18:29:00,5.30079,5.30193,5.29923,5.29984,15000000.0
2009-07-29 18:30:00,5.30012,5.30122,5.29897,5.2999,14000000.0
2009-07-29 18:31:00,5.29909,5.30052,5.29903,5.29982,19000000.0
2009-07-29 18:32:00,5.30012,5.30132,5.2991,5.2991,13000000.0
2009-07-29 18:33:00,5.29958,5.3006,5.29864,5.29989,13000000.0
2009-07-29 18:34:00,5.29932,5.29991,5.29816,5.29909,9000000.0
2009-07-29 18:35:00,5.29787,5.29969,5.29772,5.2987,14000000.0
2009-07-29 18:36:00,5.29868,5.29925,5.29714,5.29787,12000000.0
2009-07-29 18:37:00,5.29768,5.29819,5.29633,5.2966,13000000.0
2009-07-29 18:38:00,5.29704,5.29717,5.2953,5.29579,17000000.0
2009-07-29 18:39:00,5.29628,5.29673,5.29487,5.29585,18000000.0
2009-07-29 18:40:00,5.29614,5.29726,5.2951,5.29665,14000000.0
2009-07-29 18:41:00,5.29717,5.2975,5.29534,5.29715,18000000.0
2009-07-29 18:42:00,5.29715,5.29739,5.29555,5.2966,14000000.0
2009-07-29 18:43:00,5.29645,5.29681,5.29463,5.29491,14000000.0
2009-07-29 18:44:00,5.2954,5.29586,5.29435,5.29506,12000000.0
2009-07-29 18:45:00,5.29547,5.29664,5.29499,5.29607,17000000.0
2009-07-29 18:46:00,5.29581,5.29714,5.29505,5.29714,15000000.0
2009-07-29 18:47:00,5.29622,5.29702,5.29594,5.29666,16000000.0
2009-07-29 18:48:00,5.29707,5.29819,5.29681,5.29819,11000000.0
2009-07-29 18:49:00,5.29887,5.29906,5.29734,5.29885,8000000.0
2009-07-29 18:50:00,5.2993,5.2993,5.29809,5.29913,16000000.0
2009-07-29 18:51:00,5.29942,5.29942,5.29812,5.29847,19000000.0
2009-07-29 18:52:00,5.30006,5.30052,5.29914,5.30027,10000000.0
2009-07-29 18:53:00,5.30027,5.30056,5.29912,5.29986,10000000.0
2009-07-29 18:54:00,5.29987,5.29991,5.29855,5.29938,11000000.0
2009-07-29 18:55:00,5.29953,5.30028,5.29829,5.29829,8000000.0
2009-07-29 18:56:00,5.29917,5.29959,5.29745,5.29916,16000000.0
2009-07-29 18:57:00,5.29881,5.29975,5.29847,5.29938,8000000.0
2009-07-29 18:58:00,5.29994,5.29994,5.2983,5.29942,13000000.0
2009-07-29 18:59:00,5.2997,5.2997,5.29788,5.29967,17000000.0
2009-07-29 19:00:00,5.29825,5.29956,5.29805,5.29856,13000000.0
2009-07-29 19:01:00,5.30035,5.30372,5.29954,5.30372,12000000.0
2009-07-29 19:02:00,5.30438,5.3065,5.30325,5.30559,16000000.0
2009-07-29 19:03:00,5.30544,5.30674,5.30376,5.30566,17000000.0
2009-07-29 19:04:00,5.30518,5.30518,5.3016,5.30217,12000000.0
2009-07-29 19:05:00,5.30215,5.30389,5.30093,5.30365,17000000.0
2009-07-29 19:06:00,5.30285,5.30443,5.3028,5.30348,7000000.0
2009-07-29 19:07:00,5.30447,5.30543,5.30308,5.30541,20000000.0
2009-07-29 19:08:00,5.30601,5.30667,5.30425,5.30667,21000000.0
2009-07-29 19:09:00,5.30715,5.30887,5.30656,5.30742,16000000.0
2009-07-29 19:10:00,5.3075,5.30827,5.30602,5.30755,14000000.0
2009-07-29 19:11:00,5.30779,5.30814,5.30352,5.304,12000000.0
2009-07-29 19:12:00,5.30318,5.30593,5.30183,5.30409,18000000.0
2009-07-29 19:13:00,5.30121,5.30463,5.30121,5.30276,14000000.0
2009-07-29 19:14:00,5.30424,5.30605,5.30286,5.30583,18000000.0
2009-07-29 19:15:00,5.30588,5.30701,5.30481,5.30666,9000000.0
2009-07-29 19:16:00,5.30453,5.30649,5.3037,5.30568,12000000.0
2009-07-29 19:17:00,5.30608,5.30711,5.30398,5.3045,14000000.0
2009-07-29 19:18:00,5.30484,5.30573,5.30292,5.3053,16000000.0
2009-07-29 19:19:00,5.30444,5.30452,5.30337,5.30416,7000000.0
2009-07-29 19:20:00,5.30329,5.3049,5.3031,5.3045,8000000.0
2009-07-29 19:21:00,5.30381,5.30531,5.30366,5.30498,18000000.0
2009-07-29 19:22:00,5.30562,5.30599,5.30478,5.30516,9000000.0
2009-07-29 19:23:00,5.30489,5.30508,5.30282,5.30282,10000000.0
2009-07-29 19:24:00,5.30531,5.30531,5.30274,5.30278,11000000.0
2009-07-29 19:25:00,5.30252,5.30528,5.30252,5.30371,17000000.0
2009-07-29 19:26:00,5.30451,5.30577,5.3035,5.3035,11000000.0
2009-07-29 19:27:00,5.30599,5.30634,5.30409,5.30457,13000000.0
2009-07-29 19:28:00,5.30562,5.30599,5.30463,5.30553,10000000.0
2009-07-29 19:29:00,5.30613,5.30625,5.30446,5.30494,11000000.0
2009-07-29 19:30:00,5.30506,5.3056,5.3045,5.30483,12000000.0
2009-07-29 19:31:00,5.30547,5.30547,5.30343,5.30422,8000000.0
2009-07-29 19:32:00,5.30517,5.30524,5.30331,5.30397,11000000.0
2009-07-29 19:33:00,5.30533,5.30533,5.3031,5.30314,13000000.0
2009-07-29 19:34:00,5.3044,5.30481,5.30322,5.30475,12000000.0
2009-07-29 19:35:00,5.30312,5.30484,5.30259,5.30408,13000000.0
2009-07-29 19:36:00,5.30575,5.30575,5.30398,5.30517,12000000.0
2009-07-29 19:37:00,5.30478,5.30519,5.30381,5.30508,8000000.0
2009-07-29 19:38:00,5.30515,5.30592,5.30418,5.30592,20000000.0
2009-07-29 19:39:00,5.30632,5.30632,5.30411,5.30548,11000000.0
2009-07-29 19:40:00,5.30525,5.30554,5.30387,5.30509,11000000.0
2009-07-29 19:41:00,5.30502,5.30539,5.30438,5.30539,9000000.0
2009-07-29 19:42:00,5.30441,5.30465,5.30365,5.30441,10000000.0
2009-07-29 19:43:00,5.30461,5.30505,5.30342,5.30505,14000000.0
2009-07-29 19:44:00,5.30492,5.30633,5.30453,5.30587,15000000.0
2009-07-29 19:45:00,5.30728,5.30778,5.30501,5.30704,12000000.0
2009-07-29 19:46:00,5.30758,5.30758,5.30616,5.30616,11000000.0
2009-07-29 19:47:00,5.30566,5.30779,5.30553,5.30672,10000000.0
2009-07-29 19:48:00,5.30682,5.30804,5.30634,5.30688,9000000.0
2009-07-29 19:49:00,5.30569,5.30701,5.30506,5.30667,16000000.0
2009-07-29 19:50:00,5.30775,5.30775,5.30606,5.30646,10000000.0
2009-07-29 19:51:00,5.3069,5.30757,5.30635,5.30733,11000000.0
2009-07-29 19:52:00,5.30781,5.30824,5.30614,5.30721,19000000.0
2009-07-29 19:53:00,5.30661,5.30766,5.30569,5.30746,19000000.0
2009-07-29 19:54:00,5.30638,5.30767,5.30557,5.30632,14000000.0
2009-07-29 19:55:00,5.30775,5.30775,5.30537,5.30643,16000000.0
2009-07-29 19:56:00,5.30721,5.30771,5.30575,5.30681,12000000.0
2009-07-29 19:57:00,5.30759,5.30759,5.30539,5.30664,14000000.0
2009-07-29 19:58:00,5.3061,5.30724,5.30489,5.30521,13000000.0
2009-07-29 19:59:00,5.30504,5.30605,5.30461,5.30567,10000000.0
2009-07-29 20:00:00,5.30707,5.30781,5.30592,5.30661,15000000.0
2009-07-29 20:01:00,5.30725,5.30781,5.30546,5.30662,14000000.0
2009-07-29 20:02:00,5.30612,5.30639,5.30505,5.30505,8000000.0
2009-07-29 20:03:00,5.30458,5.30625,5.30426,5.30606,13000000.0
2009-07-29 20:04:00,5.30578,5.30742,5.30511,5.30731,12000000.0
2009-07-29 20:05:00,5.3063,5.30772,5.30611,5.30772,11000000.0
2009-07-29 20:06:00,5.30806,5.30833,5.30669,5.30734,10000000.0
2009-07-29 20:07:00,5.30879,5.30879,5.30654,5.30694,13000000.0
2009-07-29 20:08:00,5.30745,5.30836,5.30683,5.30811,16000000.0
2009-07-29 20:09:00,5.30808,5.30867,5.30704,5.30864,17000000.0
2009-07-29 20:10:00,5.3082,5.30889,5.30723,5.30812,10000000.0
2009-07-29 20:11:00,5.3083,5.30893,5.30713,5.30893,13000000.0
2009-07-29 20:12:00,5.30714,5.30845,5.30665,5.30807,15000000.0
2009-07-29 20:13:00,5.30629,5.30714,5.30593,5.30667,13000000.0
2009-07-29 20:14:00,5.30718,5.30788,5.30676,5.307,8000000.0
2009-07-29 20:15:00,5.30799,5.30811,5.30636,5.30712,10000000.0
2009-07-29 20:16:00,5.30715,5.3072,5.3052,5.30602,14000000.0
2009-07-29 20:17:00,5.30488,5.30625,5.30467,5.30625,13000000.0
2009-07-29 20:18:00,5.30602,5.30602,5.30469,5.3047,7000000.0
2009-07-29 20:19:00,5.30439,5.30579,5.30383,5.30579,11000000.0
2009-07-29 20:20:00,5.3054,5.30652,5.30454,5.30533,19000000.0
2009-07-29 20:21:00,5.30497,5.30574,5.30447,5.30552,11000000.0
2009-07-29 20:22:00,5.30462,5.30482,5.3037,5.30464,11000000.0
2009-07-29 20:23:00,5.30515,5.30515,5.30302,5.3039,13000000.0
2009-07-29 20:24:00,5.30516,5.30516,5.30269,5.30334,9000000.0
2009-07-29 20:25:00,5.30186,5.30285,5.30106,5.30221,18000000.0
2009-07-29 20:26:00,5.29989,5.30168,5.29989,5.30144,7000000.0
2009-07-29 20:27:00,5.30167,5.30188,5.30034,5.30103,9000000.0
2009-07-29 20:28:00,5.30185,5.30185,5.30008,5.30008,13000000.0
2009-07-29 20:29:00,5.29969,5.30203,5.29969,5.3011,14000000.0
2009-07-29 20:30:00,5.29987,5.30193,5.29987,5.30124,16000000.0
2009-07-29 20:31:00,5.30147,5.30171,5.30018,5.30078,22000000.0
2009-07-29 20:32:00,5.30127,5.30162,5.2997,5.3003,12000000.0
2009-07-29 20:33:00,5.30075,5.30154,5.2999,5.30109,13000000.0
2009-07-29 20:34:00,5.30048,5.3009,5.29945,5.30072,15000000.0
2009-07-29 20:35:00,5.29938,5.30136,5.29938,5.30127,16000000.0
2009-07-29 20:36:00,5.29974,5.30178,5.29974,5.30061,15000000.0
2009-07-29 20:37:00,5.3009,5.30201,5.29986,5.30201,14000000.0
2009-07-29 20:38:00,5.30177,5.30236,5.301,5.30236,13000000.0
2009-07-29 20:39:00,5.30111,5.30227,5.30019,5.30156,18000000.0
2009-07-29 20:40:00,5.30101,5.30177,5.30044,5.30073,14000000.0
2009-07-29 20:41:00,5.3013,5.30321,5.30121,5.30321,18000000.0
2009-07-29 20:42:00,5.30231,5.30372,5.30231,5.30267,12000000.0
2009-07-29 20:43:00,5.30311,5.30391,5.30207,5.30391,18000000.0
2009-07-29 20:44:00,5.30253,5.30497,5.30253,5.30493,18000000.0
2009-07-29 20:45:00,5.3036,5.30534,5.3036,5.30515,11000000.0
2009-07-29 20:46:00,5.30492,5.30601,5.30416,5.3057,18000000.0
2009-07-29 20:47:00,5.30562,5.3073,5.3053,5.3073,20000000.0
2009-07-29 20:48:00,5.30751,5.30751,5.30586,5.30646,17000000.0
2009-07-29 20:49:00,5.30618,5.30726,5.30588,5.30625,16000000.0
2009-07-29 20:50:00,5.30682,5.30774,5.30603,5.3076,8000000.0
2009-07-29 20:51:00,5.30569,5.30726,5.30565,5.30661,8000000.0
2009-07-29 20:52:00,5.30581,5.30724,5.30566,5.30714,12000000.0
2009-07-29 20:53:00,5.30689,5.30689,5.30544,5.3055,16000000.0
2009-07-29 20:54:00,5.30693,5.30693,5.30532,5.30606,15000000.0
2009-07-29 20:55:00,5.30697,5.30752,5.30604,5.30679,16000000.0
2009-07-29 20:56:00,5.30636,5.3067,5.30574,5.30612,7000000.0
2009-07-29 20:57:00,5.30604,5.30719,5.3058,5.30606,14000000.0
2009-07-29 20:58:00,5.30731,5.30833,5.30691,5.30723,10000000.0
2009-07-29 20:59:00,5.30892,5.30892,5.30756,5.30815,11000000.0
2009-07-29 21:00:00,5.30897,5.30897,5.30696,5.30755,14000000.0
2009-07-29 21:01:00,5.30781,5.30781,5.3059,5.30634,12000000.0
2009-07-29 21:02:00,5.30737,5.30752,5.30628,5.30748,17000000.0
2009-07-29 21:03:00,5.30712,5.30716,5.30623,5.30639,11000000.0
2009-07-29 21:04:00,5.3066,5.30671,5.30434,5.30465,10000000.0
2009-07-29 21:05:00,5.30476,5.3049,5.30339,5.30374,8000000.0
2009-07-29 21:06:00,5.30396,5.30428,5.30287,5.30425,13000000.0
2009-07-29 21:07:00,5.30392,5.30527,5.30327,5.30458,14000000.0
2009-07-29 21:08:00,5.30414,5.30421,5.30294,5.30341,8000000.0
2009-07-29 21:09:00,5.30417,5.30437,5.30274,5.30421,13000000.0
2009-07-29 21:10:00,5.30408,5.30408,5.30152,5.30266,17000000.0
2009-07-29 21:11:00,5.3015,5.30237,5.30101,5.30135,15000000.0
2009-07-29 21:12:00,5.30089,5.30189,5.30042,5.30072,11000000.0
2009-07-29 21:13:00,5.30125,5.30194,5.30031,5.30194,12000000.0
2009-07-29 21:14:00,5.3001,5.30171,5.3001,5.30108,14000000.0
2009-07-29 21:15:00,5.3017,5.30179,5.30035,5.30116,13000000.0
2009-07-29 21:16:00,5.30185,5.30259,5.30056,5.30168,12000000.0
2009-07-29 21:17:00,5.30168,5.30266,5.30135,5.30266,16000000.0
2009-07-29 21:18:00,5.30283,5.30341,5.30122,5.30341,15000000.0
2009-07-29 21:19:00,5.3021,5.30354,5.30192,5.30275,15000000.0
2009-07-29 21:20:00,5.3026,5.30307,5.30166,5.30274,8000000.0
2009-07-29 21:21:00,5.30204,5.30267,5.30105,5.30203,17000000.0
2009-07-29 21:22:00,5.30146,5.30173,5.30069,5.30118,11000000.0
2009-07-29 21:23:00,5.30083,5.30107,5.29827,5.29893,23000000.0
2009-07-29 21:24:00,5.29999,5.29999,5.29793,5.29962,13000000.0
2009-07-29 21:25:00,5.29775,5.29915,5.29775,5.29871,15000000.0
2009-07-29 21:26:00,5.29884,5.29934,5.29819,5.29819,10000000.0
2009-07-29 21:27:00,5.29989,5.29989,5.29774,5.29932,10000000.0
2009-07-29 21:28:00,5.2979,5.29944,5.29773,5.29831,13000000.0
2009-07-29 21:29:00,5.29915,5.29937,5.29849,5.29854,10000000.0
2009-07-29 21:30:00,5.29864,5.29962,5.2976,5.2976,16000000.0
2009-07-29 21:31:00,5.29834,5.29953,5.29761,5.29868,18000000.0
2009-07-29 21:32:00,5.29836,5.29891,5.29768,5.29887,15000000.0
2009-07-29 21:33:00,5.29829,5.29913,5.29767,5.29838,13000000.0
2009-07-29 21:34:00,5.29826,5.29853,5.29778,5.29778,9000000.0
2009-07-29 21:35:00,5.2981,5.29891,5.29758,5.29891,8000000.0
2009-07-29 21:36:00,5.29873,5.29873,5.29747,5.29795,18000000.0
2009-07-29 21:37:00,5.29796,5.29796,5.29541,5.29541,22000000.0
2009-07-29 21:38:00,5.29713,5.29713,5.29593,5.29672,9000000.0
2009-07-29 21:39:00,5.29576,5.29681,5.29526,5.29606,11000000.0
2009-07-29 21:40:00,5.29713,5.29776,5.29604,5.29769,19000000.0
2009-07-29 21:41:00,5.29701,5.29807,5.29616,5.29807,12000000.0
2009-07-29 21:42:00,5.29767,5.29767,5.29593,5.29718,11000000.0
2009-07-29 21:43:00,5.29759,5.29813,5.29692,5.29804,14000000.0
2009-07-29 21:44:00,5.29748,5.29825,5.2971,5.29769,13000000.0
2009-07-29 21:45:00,5.29824,5.29824,5.29659,5.29665,12000000.0
2009-07-29 21:46:00,5.29741,5.29827,5.29642,5.29731,14000000.0
2009-07-29 21:47:00,5.29672,5.29763,5.29507,5.29688,17000000.0
2009-07-29 21:48:00,5.29531,5.29722,5.29515,5.29722,16000000.0
2009-07-29 21:49:00,5.29604,5.29712,5.29501,5.29501,14000000.0
2009-07-29 21:50:00,5.29498,5.29737,5.29495,5.29622,13000000.0
2009-07-29 21:51:00,5.29767,5.29774,5.29589,5.29708,14000000.0
2009-07-29 21:52:00,5.29706,5.29869,5.29644,5.2974,17000000.0
2009-07-29 21:53:00,5.29809,5.29854,5.29663,5.29829,27000000.0
2009-07-29 21:54:00,5.2965,5.29824,5.2965,5.29824,10000000.0
2009-07-29 21:55:00,5.29806,5.2984,5.29706,5.29786,8000000.0
2009-07-29 21:56:00,5.2976,5.29797,5.29687,5.29687,16000000.0
2009-07-29 21:57:00,5.29709,5.29839,5.29662,5.29839,18000000.0
2009-07-29 21:58:00,5.29783,5.29879,5.29694,5.29711,18000000.0
2009-07-29 21:59:00,5.29767,5.2988,5.29767,5.29837,17000000.0
2009-07-29 22:00:00,5.29757,5.29829,5.2972,5.29793,9000000.0
2009-07-29 22:01:00,5.29866,5.29891,5.29733,5.29891,22000000.0
2009-07-29 22:02:00,5.29831,5.29911,5.29785,5.29785,11000000.0
2009-07-29 22:03:00,5.29813,5.29878,5.29679,5.29747,16000000.0
2009-07-29 22:04:00,5.29731,5.2987,5.29657,5.29657,12000000.0
2009-07-29 22:05:00,5.29766,5.29836,5.29693,5.29739,7000000.0
2009-07-29 22:06:00,5.29788,5.2982,5.29639,5.29785,15000000.0
2009-07-29 22:07:00,5.30088,5.30089,5.29785,5.29848,19000000.0
2009-07-29 22:08:00,5.29784,5.29784,5.29681,5.29727,11000000.0
2009-07-29 22:09:00,5.29702,5.29861,5.29661,5.29832,10000000.0
2009-07-29 22:10:00,5.29719,5.29789,5.29677,5.29742,10000000.0
2009-07-29 22:11:00,5.2975,5.29776,5.29619,5.29758,18000000.0
2009-07-29 22:12:00,5.29713,5.29748,5.29556,5.29723,11000000.0
2009-07-29 22:13:00,5.29616,5.29762,5.29616,5.29704,14000000.0
2009-07-29 22:14:00,5.29793,5.2983,5.29615,5.29743,24000000.0
2009-07-29 22:15:00,5.2977,5.29878,5.29677,5.29737,13000000.0
2009-07-29 22:16:00,5.29732,5.298,5.29572,5.29622,13000000.0
2009-07-29 22:17:00,5.29686,5.29864,5.29686,5.29864,8000000.0
2009-07-29 22:18:00,5.29867,5.29893,5.29758,5.29873,13000000.0
2009-07-29 22:19:00,5.2986,5.2986,5.29695,5.29819,14000000.0
2009-07-29 22:20:00,5.29802,5.29874,5.29705,5.29764,21000000.0
2009-07-29 22:21:00,5.29749,5.29781,5.29627,5.29725,13000000.0
2009-07-29 22:22:00,5.29729,5.29788,5.29626,5.29666,12000000.0
2009-07-29 22:23:00,5.29772,5.29826,5.29703,5.29749,18000000.0
2009-07-29 22:24:00,5.2975,5.29816,5.2965,5.29792,14000000.0
2009-07-29 22:25:00,5.29702,5.29783,5.29642,5.29769,13000000.0
2009-07-29 22:26:00,5.29731,5.29789,5.29645,5.29777,13000000.0
2009-07-29 22:27:00,5.29689,5.2976,5.29617,5.29675,16000000.0
2009-07-29 22:28:00,5.29744,5.29745,5.29641,5.29677,13000000.0
2009-07-29 22:29:00,5.29668,5.29751,5.29599,5.2967,21000000.0
2009-07-29 22:30:00,5.2966,5.2979,5.29618,5.29694,17000000.0
2009-07-29 22:31:00,5.2966,5.29688,5.2955,5.29631,10000000.0
2009-07-29 22:32:00,5.2964,5.29662,5.2953,5.2961,13000000.0
2009-07-29 22:33:00,5.29559,5.29653,5.2947,5.29538,13000000.0
2009-07-29 22:34:00,5.29552,5.2961,5.29476,5.29535,13000000.0
2009-07-29 22:35:00,5.29588,5.29588,5.29385,5.29437,19000000.0
2009-07-29 22:36:00,5.29445,5.29534,5.29392,5.29392,14000000.0
2009-07-29 22:37:00,5.29511,5.29533,5.29382,5.29387,17000000.0
2009-07-29 22:38:00,5.29483,5.2956,5.29474,5.29518,9000000.0
2009-07-29 22:39:00,5.29494,5.29562,5.29401,5.29404,20000000.0
2009-07-29 22:40:00,5.29444,5.29569,5.29381,5.2944,13000000.0
2009-07-29 22:41:00,5.29449,5.29598,5.2943,5.29452,13000000.0
2009-07-29 22:42:00,5.29599,5.29599,5.29423,5.29474,10000000.0
2009-07-29 22:43:00,5.29524,5.2955,5.29389,5.29449,15000000.0
2009-07-29 22:44:00,5.29395,5.29463,5.29212,5.29265,16000000.0
2009-07-29 22:45:00,5.29246,5.29386,5.29165,5.29361,14000000.0
2009-07-29 22:46:00,5.29316,5.29408,5.29205,5.29279,12000000.0
2009-07-29 22:47:00,5.29387,5.29426,5.29263,5.29426,7000000.0
2009-07-29 22:48:00,5.29383,5.29406,5.29271,5.29395,16000000.0
2009-07-29 22:49:00,5.29413,5.29428,5.29323,5.29407,10000000.0
2009-07-29 22:50:00,5.29489,5.29489,5.29342,5.2938,15000000.0
2009-07-29 22:51:00,5.29368,5.29494,5.2933,5.29347,17000000.0
2009-07-29 22:52:00,5.29366,5.29377,5.29201,5.29201,10000000.0
2009-07-29 22:53:00,5.29297,5.29366,5.29152,5.2923,20000000.0
2009-07-29 22:54:00,5.29302,5.29302,5.29135,5.29135,10000000.0
2009-07-29 22:55:00,5.29168,5.29257,5.29062,5.29188,12000000.0
2009-07-29 22:56:00,5.29207,5.29224,5.29121,5.29121,9000000.0
2009-07-29 22:57:00,5.29254,5.29287,5.29135,5.29155,18000000.0
2009-07-29 22:58:00,5.29233,5.29312,5.29162,5.2922,13000000.0
2009-07-29 22:59:00,5.29321,5.29321,5.29159,5.29177,10000000.0
2009-07-29 23:00:00,5.29435,5.29445,5.29251,5.29326,17000000.0
2009-07-29 23:01:00,5.29302,5.29395,5.29192,5.29362,13000000.0
2009-07-29 23:02:00,5.29282,5.29406,5.29282,5.29341,7000000.0
2009-07-29 23:03:00,5.29422,5.29463,5.29209,5.29209,16000000.0
2009-07-29 23:04:00,5.29338,5.29528,5.29309,5.29528,12000000.0
2009-07-29 23:05:00,5.2947,5.2952,5.29406,5.2952,11000000.0
2009-07-29 23:06:00,5.29396,5.29475,5.29296,5.29386,11000000.0
2009-07-29 23:07:00,5.29315,5.29398,5.29272,5.29381,13000000.0
2009-07-29 23:08:00,5.295,5.29521,5.29305,5.29358,20000000.0
2009-07-29 23:09:00,5.29348,5.29404,5.29247,5.29282,16000000.0
2009-07-29 23:10:00,5.2924,5.29396,5.29218,5.29314,16000000.0
2009-07-29 23:11:00,5.2935,5.29459,5.29335,5.29459,10000000.0
2009-07-29 23:12:00,5.29329,5.29493,5.29329,5.29382,12000000.0
2009-07-29 23:13:00,5.29409,5.29548,5.29343,5.29464,16000000.0
2009-07-29 23:14:00,5.29591,5.29591,5.29476,5.29556,9000000.0
2009-07-29 23:15:00,5.29564,5.2961,5.29504,5.29556,9000000.0
2009-07-29 23:16:00,5.29717,5.29882,5.29607,5.29806,18000000.0
2009-07-29 23:17:00,5.29683,5.29884,5.29683,5.29822,8000000.0
2009-07-29 23:18:00,5.29859,5.29884,5.29725,5.2985,10000000.0
2009-07-29 23:19:00,5.29858,5.29858,5.2966,5.2966,9000000.0
2009-07-29 23:20:00,5.29758,5.29812,5.2964,5.29654,17000000.0
2009-07-29 23:21:00,5.29791,5.29816,5.29649,5.29767,11000000.0
2009-07-29 23:22:00,5.29733,5.29787,5.29691,5.29775,12000000.0
2009-07-29 23:23:00,5.29778,5.29799,5.29637,5.29706,12000000.0
2009-07-29 23:24:00,5.2967,5.2977,5.29603,5.29705,12000000.0
2009-07-29 23:25:00,5.29727,5.29801,5.29625,5.29801,9000000.0
2009-07-29 23:26:00,5.29744,5.29839,5.29658,5.29839,14000000.0
2009-07-29 23:27:00,5.29835,5.29863,5.29756,5.29796,17000000.0
2009-07-29 23:28:00,5.29772,5.29858,5.29764,5.29764,15000000.0
2009-07-29 23:29:00,5.29738,5.29828,5.29686,5.29772,11000000.0
2009-07-29 23:30:00,5.29811,5.29811,5.29682,5.29698,14000000.0
2009-07-29 23:31:00,5.29753,5.29766,5.29633,5.29658,7000000.0
2009-07-29 23:32:00,5.29731,5.29766,5.2972,5.29736,15000000.0
2009-07-29 23:33:00,5.2975,5.29814,5.29698,5.29756,7000000.0
2009-07-29 23:34:00,5.29759,5.29808,5.29759,5.29761,10000000.0
2009-07-29 23:35:00,5.29762,5.29883,5.29686,5.29764,12000000.0
2009-07-29 23:36:00,5.2971,5.2983,5.29694,5.2983,10000000.0
2009-07-29 23:37:00,5.29735,5.29914,5.29724,5.29791,14000000.0
2009-07-29 23:38:00,5.29945,5.30089,5.29833,5.29886,17000000.0
2009-07-29 23:39:00,5.29934,5.3,5.29872,5.29872,9000000.0
2009-07-29 23:40:00,5.29815,5.2989,5.29772,5.29824,12000000.0
2009-07-29 23:41:00,5.29805,5.29838,5.29721,5.29792,9000000.0
2009-07-29 23:42:00,5.29918,5.29944,5.29755,5.29854,15000000.0
2009-07-29 23:43:00,5.29846,5.29902,5.29846,5.29902,13000000.0
2009-07-29 23:44:00,5.29881,5.29986,5.2979,5.29974,8000000.0
2009-07-29 23:45:00,5.29915,5.29918,5.29826,5.29918,12000000.0
2009-07-29 23:46:00,5.29927,5.29953,5.29832,5.29832,20000000.0
2009-07-29 23:47:00,5.29821,5.29874,5.29758,5.29758,19000000.0
2009-07-29 23:48:00,5.29772,5.2987,5.29757,5.29777,14000000.0
2009-07-29 23:49:00,5.29927,5.29941,5.2975,5.29785,12000000.0
2009-07-29 23:50:00,5.29815,5.29916,5.29783,5.29911,10000000.0
2009-07-29 23:51:00,5.29879,5.29879,5.29764,5.29802,14000000.0
2009-07-29 23:52:00,5.29801,5.2982,5.29645,5.29801,13000000.0
2009-07-29 23:53:00,5.29673,5.29801,5.29638,5.29638,16000000.0
2009-07-29 23:54:00,5.29772,5.29816,5.29666,5.29672,13000000.0
2009-07-29 23:55:00,5.29685,5.29713,5.29685,5.29695,16000000.0
2009-07-29 23:56:00,5.29699,5.29903,5.29678,5.29782,12000000.0
2009-07-29 23:57:00,5.29695,5.29836,5.2961,5.29728,14000000.0
2009-07-29 23:58:00,5.29873,5.29886,5.29718,5.29809,16000000.0
2009-07-29 23:59:00,5.29829,5.29904,5.29679,5.29729,12000000.0
2009-07-30 00:00:00,5.29877,5.29877,5.29694,5.29694,17000000.0
2009-07-30 00:01:00,5.29775,5.29775,5.29567,5.29651,12000000.0
2009-07-30 00:02:00,5.29713,5.29744,5.29661,5.29663,11000000.0
2009-07-30 00:03:00,5.29664,5.29757,5.29625,5.29625,7000000.0
2009-07-30 00:04:00,5.29721,5.2979,5.29694,5.29727,16000000.0
2009-07-30 00:05:00,5.297,5.29779,5.29649,5.29653,17000000.0
2009-07-30 00:06:00,5.29767,5.29775,5.29636,5.29636,10000000.0
2009-07-30 00:07:00,5.29709,5.29793,5.29648,5.29704,19000000.0
2009-07-30 00:08:00,5.29706,5.2984,5.29706,5.29827,9000000.0
2009-07-30 00:09:00,5.29862,5.29881,5.29712,5.29712,19000000.0
2009-07-30 00:10:00,5.29871,5.29883,5.29772,5.29809,16000000.0
2009-07-30 00:11:00,5.29846,5.2987,5.29743,5.29808,9000000.0
2009-07-30 00:12:00,5.29691,5.29874,5.29691,5.29797,11000000.0
2009-07-30 00:13:00,5.29884,5.29884,5.29702,5.2978,8000000.0
2009-07-30 00:14:00,5.2986,5.29941,5.2983,5.29937,9000000.0
2009-07-30 00:15:00,5.29947,5.30019,5.29845,5.29874,15000000.0
2009-07-30 00:16:00,5.29853,5.29922,5.2974,5.29822,18000000.0
2009-07-30 00:17:00,5.29861,5.2991,5.29802,5.29871,21000000.0
2009-07-30 00:18:00,5.29853,5.29961,5.29794,5.29961,16000000.0
2009-07-30 00:19:00,5.29988,5.30039,5.29766,5.2985,12000000.0
2009-07-30 00:20:00,5.298,5.29894,5.29708,5.29811,13000000.0
2009-07-30 00:21:00,5.29917,5.29963,5.29859,5.29887,13000000.0
2009-07-30 00:22:00,5.29996,5.3001,5.2986,5.29863,13000000.0
2009-07-30 00:23:00,5.29972,5.29999,5.29856,5.29877,11000000.0
2009-07-30 00:24:00,5.2986,5.2995,5.29843,5.29911,10000000.0
2009-07-30 00:25:00,5.29804,5.29948,5.29781,5.29932,16000000.0
2009-07-30 00:26:00,5.29926,5.29973,5.29879,5.29921,13000000.0
2009-07-30 00:27:00,5.29888,5.29974,5.29839,5.29839,16000000.0
2009-07-30 00:28:00,5.29907,5.29958,5.29789,5.29824,13000000.0
2009-07-30 00:29:00,5.29894,5.30005,5.29877,5.29975,10000000.0
2009-07-30 00:30:00,5.30031,5.30031,5.29752,5.29752,15000000.0
2009-07-30 00:31:00,5.29859,5.29877,5.2971,5.2983,18000000.0
2009-07-30 00:32:00,5.29855,5.29978,5.29783,5.29883,14000000.0
2009-07-30 00:33:00,5.29791,5.3,5.29791,5.2998,13000000.0
2009-07-30 00:34:00,5.29914,5.30072,5.29892,5.29934,11000000.0
2009-07-30 00:35:00,5.29959,5.30024,5.29915,5.29984,13000000.0
2009-07-30 00:36:00,5.29916,5.3,5.29857,5.29879,12000000.0
2009-07-30 00:37:00,5.29955,5.29987,5.29815,5.29841,10000000.0
2009-07-30 00:38:00,5.29777,5.29915,5.29777,5.29845,11000000.0
2009-07-30 00:39:00,5.29819,5.29894,5.29768,5.29847,16000000.0
2009-07-30 00:40:00,5.29882,5.29926,5.29798,5.29837,10000000.0
2009-07-30 00:41:00,5.29904,5.29904,5.29777,5.29878,15000000.0
2009-07-30 00:42:00,5.29888,5.29888,5.29741,5.29825,10000000.0
2009-07-30 00:43:00,5.29913,5.29931,5.29775,5.29931,8000000.0
2009-07-30 00:44:00,5.29898,5.29915,5.29828,5.29847,7000000.0
2009-07-30 00:45:00,5.29839,5.29893,5.2977,5.29771,10000000.0
2009-07-30 00:46:00,5.29838,5.29946,5.29776,5.29812,18000000.0
2009-07-30 00:47:00,5.29872,5.29896,5.29784,5.2986,18000000.0
2009-07-30 00:48:00,5.29921,5.29921,5.29794,5.29842,15000000.0
2009-07-30 00:49:00,5.29849,5.29898,5.29765,5.29765,19000000.0
2009-07-30 00:50:00,5.29871,5.29959,5.29819,5.29946,15000000.0
2009-07-30 00:51:00,5.29932,5.29973,5.29839,5.29955,12000000.0
2009-07-30 00:52:00,5.29954,5.3011,5.29891,5.3011,15000000.0
2009-07-30 00:53:00,5.30015,5.30067,5.2997,5.30037,9000000.0
2009-07-30 00:54:00,5.30007,5.30079,5.30005,5.3001,17000000.0
2009-07-30 00:55:00,5.29995,5.30089,5.29995,5.30012,11000000.0
2009-07-30 00:56:00,5.30002,5.30108,5.29965,5.30016,23000000.0
2009-07-30 00:57:00,5.29952,5.30162,5.29952,5.30052,11000000.0
2009-07-30 00:58:00,5.30092,5.30163,5.30048,5.30163,11000000.0
2009-07-30 00:59:00,5.3019,5.3031,5.3019,5.3031,11000000.0
2009-07-30 01:00:00,5.30169,5.30239,5.30069,5.30069,14000000.0
2009-07-30 01:01:00,5.30165,5.30198,5.30091,5.30188,9000000.0
2009-07-30 01:02:00,5.30212,5.30212,5.30087,5.30188,13000000.0
2009-07-30 01:03:00,5.30231,5.30231,5.30041,5.30145,18000000.0
2009-07-30 01:04:00,5.30103,5.30122,5.29985,5.30122,11000000.0
2009-07-30 01:05:00,5.30018,5.30046,5.29931,5.29979,13000000.0
2009-07-30 01:06:00,5.30065,5.30087,5.29867,5.29928,9000000.0
2009-07-30 01:07:00,5.29975,5.29992,5.29795,5.29795,15000000.0
2009-07-30 01:08:00,5.29883,5.29927,5.29793,5.2983,15000000.0
2009-07-30 01:09:00,5.29847,5.29915,5.29748,5.29815,14000000.0
2009-07-30 01:10:00,5.29861,5.2996,5.29813,5.29869,13000000.0
2009-07-30 01:11:00,5.29995,5.30062,5.29926,5.29998,7000000.0
2009-07-30 01:12:00,5.3001,5.30066,5.29932,5.30007,17000000.0
2009-07-30 01:13:00,5.30014,5.3004,5.30012,5.30012,18000000.0
2009-07-30 01:14:00,5.3,5.30079,5.29944,5.30033,14000000.0
2009-07-30 01:15:00,5.2999,5.3007,5.29961,5.30014,10000000.0
2009-07-30 01:16:00,5.30017,5.30089,5.29926,5.29942,18000000.0
2009-07-30 01:17:00,5.30087,5.30118,5.29947,5.30118,16000000.0
2009-07-30 01:18:00,5.30079,5.30119,5.30074,5.30079,13000000.0
2009-07-30 01:19:00,5.30103,5.30173,5.30023,5.30119,12000000.0
2009-07-30 01:20:00,5.30207,5.30207,5.30064,5.30074,15000000.0
2009-07-30 01:21:00,5.30157,5.30195,5.3009,5.3019,14000000.0
2009-07-30 01:22:00,5.30166,5.30236,5.30108,5.30211,13000000.0
2009-07-30 01:23:00,5.30215,5.30449,5.30139,5.30369,14000000.0
2009-07-30 01:24:00,5.30378,5.3048,5.30345,5.30427,15000000.0
2009-07-30 01:25:00,5.30412,5.30519,5.30315,5.30466,17000000.0
2009-07-30 01:26:00,5.30384,5.30551,5.30345,5.30345,14000000.0
2009-07-30 01:27:00,5.30374,5.30388,5.30222,5.30388,13000000.0
2009-07-30 01:28:00,5.3035,5.30398,5.3028,5.30384,9000000.0
2009-07-30 01:29:00,5.30359,5.30402,5.30221,5.30258,11000000.0
2009-07-30 01:30:00,5.3026,5.3026,5.3012,5.3026,20000000.0
2009-07-30 01:31:00,5.30136,5.30193,5.30065,5.30095,9000000.0
2009-07-30 01:32:00,5.30409,5.3046,5.30237,5.30391,7000000.0
2009-07-30 01:33:00,5.30424,5.30434,5.30213,5.30327,13000000.0
2009-07-30 01:34:00,5.30484,5.30587,5.30415,5.30587,10000000.0
2009-07-30 01:35:00,5.30609,5.30713,5.30438,5.30588,17000000.0
2009-07-30 01:36:00,5.30774,5.3083,5.30661,5.30738,16000000.0
2009-07-30 01:37:00,5.30768,5.30806,5.30662,5.30783,13000000.0
2009-07-30 01:38:00,5.30705,5.30705,5.30514,5.30641,15000000.0
2009-07-30 01:39:00,5.30653,5.30843,5.30633,5.30708,13000000.0
2009-07-30 01:40:00,5.30689,5.30796,5.30608,5.3064,14000000.0
2009-07-30 01:41:00,5.30579,5.30758,5.30554,5.30613,12000000.0
2009-07-30 01:42:00,5.30675,5.3072,5.30549,5.3068,14000000.0
2009-07-30 01:43:00,5.30558,5.30694,5.30497,5.30669,18000000.0
2009-07-30 01:44:00,5.30694,5.30694,5.30516,5.30681,12000000.0
2009-07-30 01:45:00,5.30538,5.30663,5.30451,5.30451,19000000.0
2009-07-30 01:46:00,5.306,5.306,5.30466,5.30549,15000000.0
2009-07-30 01:47:00,5.30428,5.30584,5.30393,5.30427,10000000.0
2009-07-30 01:48:00,5.30491,5.30657,5.30296,5.30657,14000000.0
2009-07-30 01:49:00,5.30517,5.30594,5.30463,5.30552,16000000.0
2009-07-30 01:50:00,5.30594,5.3061,5.30489,5.3052,18000000.0
2009-07-30 01:51:00,5.30569,5.30628,5.30507,5.30593,16000000.0
2009-07-30 01:52:00,5.30494,5.30629,5.30458,5.30534,10000000.0
2009-07-30 01:53:00,5.30473,5.30639,5.30473,5.3055,15000000.0
2009-07-30 01:54:00,5.30612,5.30676,5.30527,5.30527,14000000.0
2009-07-30 01:55:00,5.30686,5.30686,5.30566,5.30611,14000000.0
2009-07-30 01:56:00,5.30723,5.30821,5.30683,5.30794,8000000.0
2009-07-30 01:57:00,5.30621,5.30675,5.30536,5.30556,10000000.0
2009-07-30 01:58:00,5.30624,5.30706,5.30512,5.30662,21000000.0
2009-07-30 01:59:00,5.30622,5.30679,5.30486,5.30486,16000000.0
2009-07-30 02:00:00,5.30591,5.30614,5.30587,5.30587,11000000.0
2009-07-30 02:01:00,5.30425,5.30449,5.30282,5.30395,11000000.0
2009-07-30 02:02:00,5.30366,5.30366,5.3007,5.30129,13000000.0
2009-07-30 02:03:00,5.30151,5.30213,5.30052,5.30058,8000000.0
2009-07-30 02:04:00,5.30124,5.30259,5.30038,5.30144,18000000.0
2009-07-30 02:05:00,5.30163,5.30163,5.30043,5.30112,14000000.0
2009-07-30 02:06:00,5.30052,5.30197,5.30031,5.3011,18000000.0
2009-07-30 02:07:00,5.29884,5.30034,5.29835,5.29916,12000000.0
2009-07-30 02:08:00,5.29969,5.30088,5.29867,5.29972,12000000.0
2009-07-30 02:09:00,5.29886,5.30018,5.29846,5.29938,11000000.0
2009-07-30 02:10:00,5.29921,5.29923,5.29608,5.29608,10000000.0
2009-07-30 02:11:00,5.29743,5.2979,5.296,5.29785,16000000.0
2009-07-30 02:12:00,5.29709,5.29709,5.29595,5.29605,17000000.0
2009-07-30 02:13:00,5.29607,5.297,5.29509,5.29573,9000000.0
2009-07-30 02:14:00,5.29497,5.29568,5.29385,5.29515,16000000.0
2009-07-30 02:15:00,5.29491,5.29627,5.2948,5.2948,15000000.0
2009-07-30 02:16:00,5.2952,5.29708,5.29474,5.29692,16000000.0
2009-07-30 02:17:00,5.29637,5.29706,5.29522,5.29706,14000000.0
2009-07-30 02:18:00,5.29711,5.29756,5.29642,5.29642,16000000.0
2009-07-30 02:19:00,5.29649,5.29802,5.29608,5.29692,11000000.0
2009-07-30 02:20:00,5.29713,5.29727,5.29568,5.29646,10000000.0
2009-07-30 02:21:00,5.2958,5.29686,5.29497,5.29497,18000000.0
2009-07-30 02:22:00,5.2963,5.29678,5.29461,5.2956,15000000.0
2009-07-30 02:23:00,5.29414,5.29472,5.29182,5.29248,16000000.0
2009-07-30 02:24:00,5.29138,5.29147,5.28928,5.29073,12000000.0
2009-07-30 02:25:00,5.29055,5.29055,5.2889,5.28982,18000000.0
2009-07-30 02:26:00,5.2908,5.2909,5.28911,5.28976,8000000.0
2009-07-30 02:27:00,5.28878,5.29014,5.28873,5.28963,12000000.0
2009-07-30 02:28:00,5.2902,5.29084,5.28921,5.29045,15000000.0
2009-07-30 02:29:00,5.29134,5.29134,5.28962,5.28981,15000000.0
2009-07-30 02:30:00,5.2913,5.29231,5.2908,5.29168,19000000.0
2009-07-30 02:31:00,5.29167,5.29182,5.28996,5.29132,13000000.0
2009-07-30 02:32:00,5.29225,5.29258,5.29104,5.29217,17000000.0
2009-07-30 02:33:00,5.29209,5.29252,5.29132,5.29252,10000000.0
2009-07-30 02:34:00,5.29119,5.2922,5.29068,5.29071,11000000.0
2009-07-30 02:35:00,5.29179,5.29258,5.29078,5.29215,14000000.0
2009-07-30 02:36:00,5.29249,5.2926,5.29115,5.29235,13000000.0
2009-07-30 02:37:00,5.29328,5.29335,5.2915,5.29292,9000000.0
2009-07-30 02:38:00,5.29288,5.29359,5.29165,5.29348,12000000.0
2009-07-30 02:39:00,5.29354,5.29363,5.29093,5.2914,11000000.0
2009-07-30 02:40:00,5.29179,5.29192,5.29017,5.29106,19000000.0
2009-07-30 02:41:00,5.29101,5.29101,5.28938,5.29092,12000000.0
2009-07-30 02:42:00,5.29104,5.29107,5.28934,5.29024,11000000.0
2009-07-30 02:43:00,5.29104,5.29211,5.29028,5.29211,12000000.0
2009-07-30 02:44:00,5.29213,5.29381,5.2916,5.29381,9000000.0
2009-07-30 02:45:00,5.29346,5.29442,5.2924,5.29318,13000000.0
2009-07-30 02:46:00,5.29169,5.29222,5.29092,5.29149,11000000.0
2009-07-30 02:47:00,5.2914,5.29208,5.29099,5.29208,10000000.0
2009-07-30 02:48:00,5.29103,5.29138,5.28941,5.29026,11000000.0
2009-07-30 02:49:00,5.28933,5.29055,5.28933,5.2903,10000000.0
2009-07-30 02:50:00,5.28997,5.29165,5.28997,5.29132,17000000.0
2009-07-30 02:51:00,5.29135,5.29136,5.29017,5.29136,15000000.0
2009-07-30 02:52:00,5.29113,5.29113,5.2895,5.28971,13000000.0
2009-07-30 02:53:00,5.29117,5.29117,5.28985,5.29086,12000000.0
2009-07-30 02:54:00,5.29112,5.29112,5.28838,5.28923,13000000.0
2009-07-30 02:55:00,5.28964,5.28974,5.28821,5.28879,13000000.0
2009-07-30 02:56:00,5.29034,5.29065,5.28893,5.29056,13000000.0
2009-07-30 02:57:00,5.29038,5.29073,5.28926,5.29073,10000000.0
2009-07-30 02:58:00,5.29051,5.29051,5.28795,5.28795,15000000.0
2009-07-30 02:59:00,5.28905,5.28951,5.28765,5.28883,12000000.0
2009-07-30 03:00:00,5.28868,5.29049,5.2885,5.29006,17000000.0
2009-07-30 03:01:00,5.28933,5.2914,5.28933,5.2914,9000000.0
2009-07-30 03:02:00,5.29081,5.2925,5.29074,5.29095,15000000.0
2009-07-30 03:03:00,5.29243,5.29265,5.29094,5.29213,14000000.0
2009-07-30 03:04:00,5.29208,5.29275,5.29157,5.29218,11000000.0
2009-07-30 03:05:00,5.29158,5.29253,5.29107,5.29138,12000000.0
2009-07-30 03:06:00,5.29172,5.29208,5.2903,5.29071,12000000.0
2009-07-30 03:07:00,5.29148,5.29233,5.29061,5.29192,18000000.0
2009-07-30 03:08:00,5.2919,5.29266,5.2916,5.29235,9000000.0
2009-07-30 03:09:00,5.2933,5.29374,5.29172,5.29336,9000000.0
2009-07-30 03:10:00,5.29285,5.29297,5.29196,5.29267,11000000.0
2009-07-30 03:11:00,5.29241,5.29243,5.29094,5.29243,16000000.0
2009-07-30 03:12:00,5.29292,5.29292,5.29002,5.29074,8000000.0
2009-07-30 03:13:00,5.29,5.29062,5.28934,5.29062,12000000.0
2009-07-30 03:14:00,5.28916,5.29051,5.28887,5.28995,16000000.0
2009-07-30 03:15:00,5.28977,5.29022,5.28921,5.28982,10000000.0
2009-07-30 03:16:00,5.29077,5.29158,5.28906,5.29091,16000000.0
2009-07-30 03:17:00,5.29072,5.2913,5.28961,5.29099,16000000.0
2009-07-30 03:18:00,5.29091,5.29091,5.28996,5.2906,9000000.0
2009-07-30 03:19:00,5.29095,5.29117,5.2893,5.2893,10000000.0
2009-07-30 03:20:00,5.29059,5.29166,5.28936,5.2902,20000000.0
2009-07-30 03:21:00,5.29139,5.29222,5.29061,5.29209,18000000.0
2009-07-30 03:22:00,5.29211,5.29229,5.29002,5.29229,15000000.0
2009-07-30 03:23:00,5.29019,5.29124,5.28915,5.29079,15000000.0
2009-07-30 03:24:00,5.29092,5.2924,5.2895,5.2924,12000000.0
2009-07-30 03:25:00,5.29275,5.29275,5.29103,5.29184,15000000.0
2009-07-30 03:26:00,5.29112,5.29115,5.2894,5.28948,19000000.0
2009-07-30 03:27:00,5.29048,5.2906,5.28961,5.28961,8000000.0
2009-07-30 03:28:00,5.29018,5.29123,5.28963,5.29045,13000000.0
2009-07-30 03:29:00,5.29058,5.2907,5.28787,5.28787,9000000.0
2009-07-30 03:30:00,5.28862,5.28893,5.28674,5.28752,17000000.0
2009-07-30 03:31:00,5.28722,5.28817,5.28699,5.28793,7000000.0
2009-07-30 03:32:00,5.28746,5.28746,5.28551,5.28653,15000000.0
2009-07-30 03:33:00,5.28653,5.28653,5.28501,5.2857,14000000.0
2009-07-30 03:34:00,5.2854,5.28732,5.28534,5.28732,13000000.0
2009-07-30 03:35:00,5.28671,5.28829,5.28623,5.28829,9000000.0
2009-07-30 03:36:00,5.28831,5.28872,5.28737,5.28752,13000000.0
2009-07-30 03:37:00,5.28839,5.28948,5.28791,5.28948,13000000.0
2009-07-30 03:38:00,5.28945,5.29064,5.28863,5.29064,14000000.0
2009-07-30 03:39:00,5.29,5.29074,5.28959,5.29028,11000000.0
2009-07-30 03:40:00,5.29183,5.29298,5.29026,5.29298,12000000.0
2009-07-30 03:41:00,5.29218,5.29414,5.29212,5.29414,19000000.0
2009-07-30 03:42:00,5.29456,5.29456,5.29185,5.29185,10000000.0
2009-07-30 03:43:00,5.29126,5.29244,5.29068,5.29172,12000000.0
2009-07-30 03:44:00,5.29206,5.29247,5.29106,5.29126,12000000.0
2009-07-30 03:45:00,5.29137,5.29148,5.28945,5.29033,14000000.0
2009-07-30 03:46:00,5.28905,5.2905,5.28905,5.2905,13000000.0
2009-07-30 03:47:00,5.2906,5.29091,5.28849,5.28945,9000000.0
2009-07-30 03:48:00,5.2899,5.29025,5.28796,5.28906,8000000.0
2009-07-30 03:49:00,5.28901,5.28901,5.28656,5.2866,19000000.0
2009-07-30 03:50:00,5.28764,5.2883,5.28688,5.28759,12000000.0
2009-07-30 03:51:00,5.28778,5.28911,5.28712,5.28841,15000000.0
2009-07-30 03:52:00,5.2877,5.28859,5.28741,5.28742,11000000.0
2009-07-30 03:53:00,5.28898,5.28913,5.28732,5.28806,12000000.0
2009-07-30 03:54:00,5.28794,5.28842,5.28641,5.28728,12000000.0
2009-07-30 03:55:00,5.28695,5.28753,5.28585,5.28665,12000000.0
2009-07-30 03:56:00,5.28697,5.28757,5.28597,5.28757,14000000.0
2009-07-30 03:57:00,5.28663,5.28663,5.28526,5.28593,15000000.0
2009-07-30 03:58:00,5.2863,5.2863,5.28534,5.28607,12000000.0
2009-07-30 03:59:00,5.28613,5.28637,5.28452,5.28472,17000000.0
2009-07-30 04:00:00,5.28622,5.28622,5.28403,5.28403,14000000.0
2009-07-30 04:01:00,5.28604,5.28678,5.28438,5.28678,13000000.0
2009-07-30 04:02:00,5.28608,5.28652,5.2846,5.2846,16000000.0
2009-07-30 04:03:00,5.28549,5.28692,5.28526,5.2865,14000000.0
2009-07-30 04:04:00,5.28509,5.28764,5.28509,5.28653,19000000.0
2009-07-30 04:05:00,5.2869,5.2874,5.28617,5.28729,12000000.0
2009-07-30 04:06:00,5.28653,5.28653,5.28503,5.28651,18000000.0
2009-07-30 04:07:00,5.28515,5.28653,5.28479,5.28479,16000000.0
2009-07-30 04:08:00,5.2858,5.2862,5.28478,5.28478,8000000.0
2009-07-30 04:09:00,5.28646,5.28683,5.28502,5.28683,13000000.0
2009-07-30 04:10:00,5.28547,5.28665,5.28502,5.28635,14000000.0
2009-07-30 04:11:00,5.28592,5.28592,5.2841,5.28538,18000000.0
2009-07-30 04:12:00,5.28541,5.28612,5.28488,5.2856,10000000.0
2009-07-30 04:13:00,5.28615,5.28676,5.28478,5.28658,14000000.0
2009-07-30 04:14:00,5.28601,5.28693,5.28548,5.28548,20000000.0
2009-07-30 04:15:00,5.28506,5.28638,5.28474,5.28609,14000000.0
2009-07-30 04:16:00,5.28445,5.28643,5.28445,5.28449,15000000.0
2009-07-30 04:17:00,5.28561,5.28587,5.28418,5.28531,22000000.0
2009-07-30 04:18:00,5.28615,5.28682,5.28461,5.28668,17000000.0
2009-07-30 04:19:00,5.28554,5.28731,5.28532,5.28698,12000000.0
2009-07-30 04:20:00,5.28569,5.28781,5.28569,5.28748,17000000.0
2009-07-30 04:21:00,5.28642,5.28758,5.28593,5.28637,13000000.0
2009-07-30 04:22:00,5.28612,5.28753,5.28596,5.28753,14000000.0
2009-07-30 04:23:00,5.28768,5.28795,5.28644,5.28644,9000000.0
2009-07-30 04:24:00,5.28692,5.28782,5.28634,5.287,9000000.0
2009-07-30 04:25:00,5.28568,5.2868,5.28523,5.2867,13000000.0
2009-07-30 04:26:00,5.28618,5.28752,5.28584,5.28685,12000000.0
2009-07-30 04:27:00,5.28707,5.28757,5.28634,5.28751,16000000.0
2009-07-30 04:28:00,5.28746,5.28746,5.28597,5.28693,11000000.0
2009-07-30 04:29:00,5.28614,5.28768,5.28614,5.28705,20000000.0
2009-07-30 04:30:00,5.28703,5.28803,5.2862,5.28803,16000000.0
2009-07-30 04:31:00,5.28721,5.28787,5.28651,5.28787,12000000.0
2009-07-30 04:32:00,5.28721,5.28757,5.28656,5.28738,11000000.0
2009-07-30 04:33:00,5.28799,5.28799,5.28687,5.28724,14000000.0
2009-07-30 04:34:00,5.28787,5.28838,5.28724,5.28792,11000000.0
2009-07-30 04:35:00,5.28821,5.28907,5.28744,5.28858,14000000.0
2009-07-30 04:36:00,5.28869,5.28896,5.28804,5.28879,11000000.0
2009-07-30 04:37:00,5.28791,5.29003,5.28791,5.28865,15000000.0
2009-07-30 04:38:00,5.2899,5.28994,5.28871,5.28893,7000000.0
2009-07-30 04:39:00,5.28943,5.29051,5.28834,5.29051,19000000.0
2009-07-30 04:40:00,5.28966,5.29072,5.28885,5.29009,14000000.0
2009-07-30 04:41:00,5.29023,5.29053,5.28949,5.2905,12000000.0
2009-07-30 04:42:00,5.28999,5.29092,5.28953,5.29062,11000000.0
2009-07-30 04:43:00,5.29064,5.29095,5.28914,5.28975,15000000.0
2009-07-30 04:44:00,5.28988,5.29008,5.2877,5.28878,13000000.0
2009-07-30 04:45:00,5.28816,5.28942,5.28816,5.28869,19000000.0
2009-07-30 04:46:00,5.28863,5.29025,5.28813,5.29025,14000000.0
2009-07-30 04:47:00,5.28968,5.2902,5.28892,5.29003,7000000.0
2009-07-30 04:48:00,5.28981,5.28981,5.28838,5.28882,14000000.0
2009-07-30 04:49:00,5.28933,5.29017,5.28921,5.28969,12000000.0
2009-07-30 04:50:00,5.28931,5.28982,5.28856,5.28963,9000000.0
2009-07-30 04:51:00,5.28931,5.28955,5.28832,5.2893,16000000.0
2009-07-30 04:52:00,5.28945,5.29005,5.28839,5.29005,14000000.0
2009-07-30 04:53:00,5.28915,5.28987,5.28858,5.28987,12000000.0
2009-07-30 04:54:00,5.2893,5.28968,5.28873,5.28948,9000000.0
2009-07-30 04:55:00,5.28891,5.28938,5.28791,5.28899,19000000.0
2009-07-30 04:56:00,5.28884,5.28906,5.2868,5.2868,17000000.0
2009-07-30 04:57:00,5.28776,5.28812,5.28666,5.28788,15000000.0
2009-07-30 04:58:00,5.28749,5.28854,5.28728,5.28854,7000000.0
2009-07-30 04:59:00,5.28788,5.28911,5.28764,5.28848,10000000.0
2009-07-30 05:00:00,5.28819,5.28898,5.28721,5.28878,19000000.0
2009-07-30 05:01:00,5.28809,5.29001,5.28768,5.29001,8000000.0
2009-07-30 05:02:00,5.28952,5.2901,5.28904,5.28962,8000000.0
2009-07-30 05:03:00,5.29007,5.29075,5.28956,5.29075,13000000.0
2009-07-30 05:04:00,5.29008,5.29076,5.29,5.29033,16000000.0
2009-07-30 05:05:00,5.29093,5.29129,5.28968,5.2907,17000000.0
2009-07-30 05:06:00,5.29079,5.29146,5.2902,5.29023,15000000.0
2009-07-30 05:07:00,5.29185,5.2925,5.29098,5.29159,9000000.0
2009-07-30 05:08:00,5.28911,5.29098,5.28907,5.28994,14000000.0
2009-07-30 05:09:00,5.29086,5.29086,5.28903,5.28911,15000000.0
2009-07-30 05:10:00,5.29103,5.29283,5.28996,5.29283,13000000.0
2009-07-30 05:11:00,5.29288,5.29372,5.29139,5.2931,13000000.0
2009-07-30 05:12:00,5.29365,5.29365,5.29203,5.29275,15000000.0
2009-07-30 05:13:00,5.29289,5.29406,5.2923,5.29271,14000000.0
2009-07-30 05:14:00,5.29264,5.2932,5.29145,5.29146,13000000.0
2009-07-30 05:15:00,5.29299,5.29424,5.29214,5.29424,15000000.0
2009-07-30 05:16:00,5.29413,5.29569,5.29355,5.29472,12000000.0
2009-07-30 05:17:00,5.29469,5.29469,5.29297,5.2934,13000000.0
2009-07-30 05:18:00,5.29358,5.29369,5.2921,5.29369,14000000.0
2009-07-30 05:19:00,5.29197,5.29302,5.29163,5.29237,9000000.0
2009-07-30 05:20:00,5.29092,5.29181,5.29033,5.29033,12000000.0
2009-07-30 05:21:00,5.29038,5.29148,5.29038,5.29059,9000000.0
2009-07-30 05:22:00,5.29035,5.29162,5.28987,5.29096,13000000.0
2009-07-30 05:23:00,5.29097,5.29135,5.29035,5.29129,9000000.0
2009-07-30 05:24:00,5.29142,5.29263,5.29117,5.29263,13000000.0
2009-07-30 05:25:00,5.29341,5.29365,5.29235,5.29322,10000000.0
2009-07-30 05:26:00,5.29398,5.29398,5.29217,5.29217,11000000.0
2009-07-30 05:27:00,5.29286,5.29393,5.29206,5.29206,20000000.0
2009-07-30 05:28:00,5.29343,5.29473,5.29284,5.29473,11000000.0
2009-07-30 05:29:00,5.29428,5.29461,5.29341,5.29421,8000000.0
2009-07-30 05:30:00,5.29407,5.29437,5.29256,5.29395,13000000.0
2009-07-30 05:31:00,5.29296,5.2942,5.29241,5.29296,12000000.0
2009-07-30 05:32:00,5.29208,5.2932,5.29117,5.29193,14000000.0
2009-07-30 05:33:00,5.29292,5.29406,5.2926,5.29309,10000000.0
2009-07-30 05:34:00,5.29395,5.29485,5.29273,5.2942,14000000.0
2009-07-30 05:35:00,5.29366,5.29427,5.29304,5.29345,16000000.0
2009-07-30 05:36:00,5.29398,5.29407,5.29198,5.29354,11000000.0
2009-07-30 05:37:00,5.29326,5.29326,5.29189,5.29281,14000000.0
2009-07-30 05:38:00,5.29292,5.29349,5.29177,5.29349,12000000.0
2009-07-30 05:39:00,5.29308,5.29325,5.29165,5.29325,16000000.0
2009-07-30 05:40:00,5.2916,5.2928,5.29157,5.2919,15000000.0
2009-07-30 05:41:00,5.29295,5.29302,5.29142,5.29253,11000000.0
2009-07-30 05:42:00,5.29108,5.29338,5.29108,5.29233,20000000.0
2009-07-30 05:43:00,5.29319,5.29319,5.2917,5.29273,13000000.0
2009-07-30 05:44:00,5.2933,5.29381,5.29282,5.29376,10000000.0
2009-07-30 05:45:00,5.29359,5.2937,5.29271,5.29283,9000000.0
2009-07-30 05:46:00,5.29336,5.29374,5.29252,5.29252,24000000.0
2009-07-30 05:47:00,5.29214,5.29337,5.29214,5.29309,16000000.0
2009-07-30 05:48:00,5.29292,5.29292,5.29152,5.29152,8000000.0
2009-07-30 05:49:00,5.29116,5.29257,5.29114,5.29237,7000000.0
2009-07-30 05:50:00,5.29302,5.29302,5.29157,5.29226,11000000.0
2009-07-30 05:51:00,5.29293,5.2934,5.29128,5.2934,18000000.0
2009-07-30 05:52:00,5.2929,5.2929,5.29021,5.29036,9000000.0
2009-07-30 05:53:00,5.29118,5.29135,5.28901,5.28959,15000000.0
2009-07-30 05:54:00,5.28914,5.29055,5.28887,5.29002,14000000.0
2009-07-30 05:55:00,5.29007,5.29057,5.2886,5.28926,15000000.0
2009-07-30 05:56:00,5.28974,5.29096,5.28942,5.29096,23000000.0
2009-07-30 05:57:00,5.29073,5.29074,5.28941,5.29067,17000000.0
2009-07-30 05:58:00,5.29087,5.29087,5.28983,5.28999,11000000.0
2009-07-30 05:59:00,5.29051,5.29095,5.28962,5.28962,13000000.0
2009-07-30 06:00:00,5.29086,5.29221,5.29002,5.29178,18000000.0
2009-07-30 06:01:00,5.2918,5.29245,5.291,5.29214,9000000.0
2009-07-30 06:02:00,5.29157,5.29338,5.29157,5.2918,16000000.0
2009-07-30 06:03:00,5.29175,5.29243,5.29029,5.29243,12000000.0
2009-07-30 06:04:00,5.29159,5.29308,5.2905,5.29186,17000000.0
2009-07-30 06:05:00,5.29158,5.29223,5.29127,5.29223,11000000.0
2009-07-30 06:06:00,5.29128,5.29219,5.28976,5.29155,14000000.0
2009-07-30 06:07:00,5.29122,5.29122,5.28992,5.29107,13000000.0
2009-07-30 06:08:00,5.29118,5.29148,5.29029,5.29119,13000000.0
2009-07-30 06:09:00,5.29104,5.2926,5.29062,5.29198,11000000.0
2009-07-30 06:10:00,5.29126,5.29126,5.29016,5.29094,8000000.0
2009-07-30 06:11:00,5.29128,5.29201,5.29091,5.2917,17000000.0
2009-07-30 06:12:00,5.29152,5.29189,5.29042,5.2905,13000000.0
2009-07-30 06:13:00,5.29213,5.29268,5.29079,5.29122,13000000.0
2009-07-30 06:14:00,5.29022,5.29169,5.28988,5.29169,11000000.0
2009-07-30 06:15:00,5.29099,5.29145,5.29014,5.29121,16000000.0
2009-07-30 06:16:00,5.29053,5.29205,5.29053,5.29205,13000000.0
2009-07-30 06:17:00,5.29191,5.29206,5.29086,5.29206,18000000.0
2009-07-30 06:18:00,5.29186,5.29186,5.29081,5.29161,11000000.0
2009-07-30 06:19:00,5.29203,5.29203,5.29082,5.29082,7000000.0
2009-07-30 06:20:00,5.29138,5.29242,5.29081,5.29157,17000000.0
2009-07-30 06:21:00,5.29228,5.29233,5.29076,5.29105,13000000.0
2009-07-30 06:22:00,5.29177,5.29217,5.29029,5.2921,19000000.0
2009-07-30 06:23:00,5.29129,5.29176,5.28991,5.28991,19000000.0
2009-07-30 06:24:00,5.29091,5.29234,5.29075,5.29234,20000000.0
2009-07-30 06:25:00,5.29251,5.29297,5.29078,5.29091,8000000.0
2009-07-30 06:26:00,5.29175,5.29197,5.2895,5.29122,19000000.0
2009-07-30 06:27:00,5.29047,5.29193,5.29017,5.29109,12000000.0
2009-07-30 06:28:00,5.29043,5.29118,5.29007,5.29102,10000000.0
2009-07-30 06:29:00,5.29018,5.29184,5.29018,5.29177,10000000.0
2009-07-30 06:30:00,5.29149,5.29211,5.29075,5.29139,12000000.0
2009-07-30 06:31:00,5.29113,5.29181,5.29051,5.29087,15000000.0
2009-07-30 06:32:00,5.29176,5.29176,5.29028,5.29028,11000000.0
2009-07-30 06:33:00,5.29019,5.29178,5.28996,5.29174,13000000.0
2009-07-30 06:34:00,5.29101,5.29103,5.29038,5.29038,7000000.0
2009-07-30 06:35:00,5.29063,5.29191,5.29061,5.29061,11000000.0
2009-07-30 06:36:00,5.29116,5.29146,5.29027,5.29124,7000000.0
2009-07-30 06:37:00,5.2918,5.2918,5.29013,5.29096,9000000.0
2009-07-30 06:38:00,5.2917,5.29196,5.29065,5.29117,11000000.0
2009-07-30 06:39:00,5.29159,5.29203,5.29049,5.29158,14000000.0
2009-07-30 06:40:00,5.29096,5.29192,5.29018,5.29111,12000000.0
2009-07-30 06:41:00,5.29043,5.29257,5.28979,5.29089,17000000.0
2009-07-30 06:42:00,5.29187,5.29274,5.29099,5.29247,13000000.0
2009-07-30 06:43:00,5.29179,5.2922,5.29125,5.2922,11000000.0
2009-07-30 06:44:00,5.29149,5.29232,5.29055,5.29079,15000000.0
2009-07-30 06:45:00,5.29132,5.29205,5.2905,5.29205,10000000.0
2009-07-30 06:46:00,5.29128,5.29234,5.29082,5.29131,14000000.0
2009-07-30 06:47:00,5.2916,5.29264,5.29108,5.29176,10000000.0
2009-07-30 06:48:00,5.2929,5.29315,5.29099,5.29259,13000000.0
2009-07-30 06:49:00,5.2916,5.29308,5.29155,5.29308,15000000.0
2009-07-30 06:50:00,5.29248,5.29387,5.29182,5.29363,16000000.0
2009-07-30 06:51:00,5.29302,5.29372,5.29213,5.29327,14000000.0
2009-07-30 06:52:00,5.29323,5.29323,5.2918,5.29303,10000000.0
2009-07-30 06:53:00,5.29309,5.29381,5.29245,5.29362,12000000.0
2009-07-30 06:54:00,5.29268,5.29322,5.29094,5.29094,14000000.0
2009-07-30 06:55:00,5.29186,5.29251,5.29063,5.29064,18000000.0
2009-07-30 06:56:00,5.29082,5.29236,5.29082,5.29213,19000000.0
2009-07-30 06:57:00,5.29274,5.29306,5.29202,5.29306,8000000.0
2009-07-30 06:58:00,5.29234,5.29283,5.29165,5.29191,10000000.0
2009-07-30 06:59:00,5.29325,5.29335,5.29203,5.29309,17000000.0
2009-07-30 07:00:00,5.29204,5.29353,5.29204,5.29353,11000000.0
2009-07-30 07:01:00,5.2937,5.29383,5.29282,5.29379,11000000.0
2009-07-30 07:02:00,5.29295,5.29333,5.29207,5.29318,13000000.0
2009-07-30 07:03:00,5.29228,5.29256,5.29132,5.29256,12000000.0
2009-07-30 07:04:00,5.29209,5.29243,5.29127,5.29218,18000000.0
2009-07-30 07:05:00,5.29151,5.29203,5.29061,5.29108,12000000.0
2009-07-30 07:06:00,5.2905,5.29235,5.29023,5.29233,15000000.0
2009-07-30 07:07:00,5.29142,5.29307,5.29142,5.29307,11000000.0
2009-07-30 07:08:00,5.29294,5.29299,5.29157,5.29273,9000000.0
2009-07-30 07:09:00,5.29291,5.2935,5.29144,5.29346,15000000.0
2009-07-30 07:10:00,5.29352,5.29352,5.29179,5.2933,19000000.0
2009-07-30 07:11:00,5.29207,5.29282,5.29117,5.29224,9000000.0
2009-07-30 07:12:00,5.29168,5.29218,5.29063,5.29088,12000000.0
2009-07-30 07:13:00,5.2917,5.29247,5.2907,5.2907,19000000.0
2009-07-30 07:14:00,5.29127,5.29178,5.29067,5.29164,8000000.0
2009-07-30 07:15:00,5.2907,5.29161,5.28971,5.28971,16000000.0
2009-07-30 07:16:00,5.29055,5.29162,5.28979,5.29142,18000000.0
2009-07-30 07:17:00,5.2913,5.29167,5.28935,5.29042,22000000.0
2009-07-30 07:18:00,5.28954,5.29069,5.28896,5.28967,16000000.0
2009-07-30 07:19:00,5.2892,5.2892,5.28698,5.28818,17000000.0
2009-07-30 07:20:00,5.28898,5.28898,5.28657,5.28727,14000000.0
2009-07-30 07:21:00,5.28695,5.28888,5.28695,5.28876,16000000.0
2009-07-30 07:22:00,5.28749,5.28884,5.28725,5.28779,14000000.0
2009-07-30 07:23:00,5.28724,5.28823,5.28583,5.28728,17000000.0
2009-07-30 07:24:00,5.28777,5.2878,5.28622,5.28729,9000000.0
2009-07-30 07:25:00,5.28722,5.28784,5.28607,5.28607,13000000.0
2009-07-30 07:26:00,5.28705,5.28896,5.28668,5.28876,13000000.0
2009-07-30 07:27:00,5.28795,5.28842,5.28677,5.28842,7000000.0
2009-07-30 07:28:00,5.28663,5.28886,5.28663,5.28847,18000000.0
2009-07-30 07:29:00,5.28747,5.28841,5.28692,5.28841,8000000.0
2009-07-30 07:30:00,5.28837,5.28837,5.28696,5.28813,16000000.0
2009-07-30 07:31:00,5.28822,5.28867,5.28733,5.28825,15000000.0
2009-07-30 07:32:00,5.28821,5.28904,5.287,5.28904,13000000.0
2009-07-30 07:33:00,5.28759,5.28877,5.28729,5.28871,8000000.0
2009-07-30 07:34:00,5.28875,5.28941,5.28829,5.28941,11000000.0
2009-07-30 07:35:00,5.28925,5.28986,5.28835,5.28977,16000000.0
2009-07-30 07:36:00,5.29017,5.29052,5.28851,5.28939,11000000.0
2009-07-30 07:37:00,5.28989,5.29026,5.28928,5.28996,17000000.0
2009-07-30 07:38:00,5.28965,5.29073,5.28936,5.29065,9000000.0
2009-07-30 07:39:00,5.29114,5.29114,5.28913,5.28913,12000000.0
2009-07-30 07:40:00,5.28916,5.29052,5.28908,5.29016,14000000.0
2009-07-30 07:41:00,5.2903,5.2903,5.28856,5.28909,14000000.0
2009-07-30 07:42:00,5.28957,5.28975,5.28852,5.28975,8000000.0
2009-07-30 07:43:00,5.28917,5.2896,5.28814,5.2896,15000000.0
2009-07-30 07:44:00,5.28786,5.28886,5.28622,5.28744,13000000.0
2009-07-30 07:45:00,5.28762,5.28801,5.28618,5.28694,19000000.0
2009-07-30 07:46:00,5.28689,5.28689,5.28495,5.28652,11000000.0
2009-07-30 07:47:00,5.28693,5.28704,5.28534,5.2864,16000000.0
2009-07-30 07:48:00,5.28609,5.28713,5.28544,5.28621,9000000.0
2009-07-30 07:49:00,5.28553,5.28641,5.28459,5.28577,11000000.0
2009-07-30 07:50:00,5.28527,5.28533,5.28406,5.28525,11000000.0
2009-07-30 07:51:00,5.28474,5.28474,5.28296,5.28371,13000000.0
2009-07-30 07:52:00,5.28439,5.28495,5.28318,5.28459,14000000.0
2009-07-30 07:53:00,5.28499,5.28563,5.28359,5.28563,10000000.0
2009-07-30 07:54:00,5.28483,5.28615,5.28374,5.28513,17000000.0
2009-07-30 07:55:00,5.28484,5.28499,5.28347,5.28479,10000000.0
2009-07-30 07:56:00,5.28532,5.28549,5.28345,5.28426,11000000.0
2009-07-30 07:57:00,5.28547,5.28571,5.2843,5.2852,11000000.0
2009-07-30 07:58:00,5.28606,5.28633,5.28429,5.28429,24000000.0
2009-07-30 07:59:00,5.28559,5.28637,5.28475,5.28585,11000000.0
2009-07-30 08:00:00,5.28513,5.28552,5.28393,5.28521,14000000.0
2009-07-30 08:01:00,5.28537,5.28624,5.28425,5.28608,15000000.0
2009-07-30 08:02:00,5.2858,5.28764,5.28518,5.28629,16000000.0
2009-07-30 08:03:00,5.2855,5.28755,5.2855,5.28744,10000000.0
2009-07-30 08:04:00,5.28659,5.28825,5.28585,5.2874,13000000.0
2009-07-30 08:05:00,5.28682,5.28701,5.28484,5.28694,18000000.0
2009-07-30 08:06:00,5.28645,5.28681,5.28471,5.28588,14000000.0
2009-07-30 08:07:00,5.28678,5.28678,5.28576,5.28637,11000000.0
2009-07-30 08:08:00,5.28638,5.28687,5.28494,5.28562,19000000.0
2009-07-30 08:09:00,5.28443,5.28613,5.28406,5.28563,9000000.0
2009-07-30 08:10:00,5.2835,5.28548,5.28343,5.28508,8000000.0
2009-07-30 08:11:00,5.28496,5.28496,5.28251,5.28369,16000000.0
2009-07-30 08:12:00,5.2847,5.2847,5.28321,5.28431,16000000.0
2009-07-30 08:13:00,5.28428,5.28606,5.28422,5.2847,15000000.0
2009-07-30 08:14:00,5.28573,5.28736,5.2848,5.2848,15000000.0
2009-07-30 08:15:00,5.28485,5.28638,5.28379,5.28474,14000000.0
2009-07-30 08:16:00,5.28516,5.28566,5.28304,5.28304,14000000.0
2009-07-30 08:17:00,5.28361,5.28559,5.28361,5.28468,15000000.0
2009-07-30 08:18:00,5.28299,5.2845,5.28266,5.28347,11000000.0
2009-07-30 08:19:00,5.28345,5.28403,5.28242,5.28365,16000000.0
2009-07-30 08:20:00,5.28408,5.28408,5.28228,5.28353,17000000.0
2009-07-30 08:21:00,5.28358,5.28439,5.28256,5.28353,15000000.0
2009-07-30 08:22:00,5.28436,5.28585,5.28423,5.28533,8000000.0
2009-07-30 08:23:00,5.28468,5.28681,5.28468,5.28655,15000000.0
2009-07-30 08:24:00,5.28569,5.28704,5.28511,5.28664,8000000.0
2009-07-30 08:25:00,5.28648,5.28731,5.28564,5.28731,17000000.0
2009-07-30 08:26:00,5.28695,5.28739,5.28557,5.28677,14000000.0
2009-07-30 08:27:00,5.28603,5.28701,5.28557,5.28557,9000000.0
2009-07-30 08:28:00,5.28727,5.28812,5.28668,5.28724,11000000.0
2009-07-30 08:29:00,5.28775,5.28775,5.28628,5.2873,15000000.0
2009-07-30 08:30:00,5.28678,5.2872,5.28619,5.28699,10000000.0
2009-07-30 08:31:00,5.28802,5.28803,5.28611,5.28801,17000000.0
2009-07-30 08:32:00,5.28731,5.2887,5.28649,5.28769,20000000.0
2009-07-30 08:33:00,5.28845,5.28855,5.28669,5.2873,7000000.0
2009-07-30 08:34:00,5.28532,5.28706,5.28502,5.28543,8000000.0
2009-07-30 08:35:00,5.28693,5.28693,5.28368,5.28501,19000000.0
2009-07-30 08:36:00,5.2847,5.28594,5.28379,5.28594,14000000.0
2009-07-30 08:37:00,5.28645,5.28678,5.28481,5.28674,12000000.0
2009-07-30 08:38:00,5.28586,5.28717,5.28444,5.2846,13000000.0
2009-07-30 08:39:00,5.28605,5.28636,5.2845,5.28581,14000000.0
2009-07-30 08:40:00,5.28542,5.28627,5.28371,5.28371,12000000.0
2009-07-30 08:41:00,5.28572,5.28585,5.28403,5.28538,11000000.0
2009-07-30 08:42:00,5.28556,5.28556,5.28383,5.28526,18000000.0
2009-07-30 08:43:00,5.28578,5.28592,5.28428,5.28544,8000000.0
2009-07-30 08:44:00,5.28576,5.28595,5.28414,5.28486,12000000.0
2009-07-30 08:45:00,5.28511,5.28543,5.28341,5.28385,20000000.0
2009-07-30 08:46:00,5.28464,5.28538,5.28387,5.28402,10000000.0
2009-07-30 08:47:00,5.28435,5.28491,5.28091,5.2821,13000000.0
2009-07-30 08:48:00,5.28132,5.2825,5.27995,5.28076,16000000.0
2009-07-30 08:49:00,5.28097,5.28193,5.27991,5.28129,9000000.0
2009-07-30 08:50:00,5.27871,5.28094,5.27867,5.28091,17000000.0
2009-07-30 08:51:00,5.28065,5.28099,5.27957,5.28027,8000000.0
2009-07-30 08:52:00,5.27843,5.2804,5.27829,5.27931,20000000.0
2009-07-30 08:53:00,5.27935,5.27996,5.27787,5.27861,16000000.0
2009-07-30 08:54:00,5.28019,5.28079,5.27876,5.28038,15000000.0
2009-07-30 08:55:00,5.28102,5.28102,5.27928,5.27943,12000000.0
2009-07-30 08:56:00,5.28075,5.28075,5.27771,5.27898,14000000.0
2009-07-30 08:57:00,5.27779,5.27963,5.27655,5.27655,14000000.0
2009-07-30 08:58:00,5.27748,5.27822,5.27627,5.27803,15000000.0
2009-07-30 08:59:00,5.27659,5.2785,5.27653,5.27739,15000000.0
2009-07-30 09:00:00,5.27933,5.27947,5.27764,5.27908,14000000.0
2009-07-30 09:01:00,5.27802,5.2785,5.27608,5.27691,14000000.0
2009-07-30 09:02:00,5.27699,5.27813,5.27627,5.27733,17000000.0
2009-07-30 09:03:00,5.27858,5.28112,5.27756,5.28112,16000000.0
2009-07-30 09:04:00,5.28003,5.28118,5.27937,5.28065,10000000.0
2009-07-30 09:05:00,5.28078,5.28128,5.27942,5.2803,14000000.0
2009-07-30 09:06:00,5.28142,5.28258,5.28037,5.28191,14000000.0
2009-07-30 09:07:00,5.28231,5.28231,5.28052,5.2819,9000000.0
2009-07-30 09:08:00,5.28211,5.28313,5.28132,5.28306,17000000.0
2009-07-30 09:09:00,5.28289,5.28342,5.28175,5.28175,9000000.0
2009-07-30 09:10:00,5.28219,5.28314,5.28097,5.28111,12000000.0
2009-07-30 09:11:00,5.28346,5.28449,5.28247,5.28375,15000000.0
2009-07-30 09:12:00,5.28407,5.28407,5.28305,5.2838,14000000.0
2009-07-30 09:13:00,5.28401,5.28402,5.28216,5.28338,12000000.0
2009-07-30 09:14:00,5.28396,5.28402,5.28255,5.28402,13000000.0
2009-07-30 09:15:00,5.2835,5.28352,5.28139,5.28316,13000000.0
2009-07-30 09:16:00,5.28302,5.28302,5.28166,5.28218,10000000.0
2009-07-30 09:17:00,5.28293,5.2831,5.28091,5.2831,14000000.0
2009-07-30 09:18:00,5.2826,5.28388,5.28146,5.28347,16000000.0
2009-07-30 09:19:00,5.2823,5.28398,5.28182,5.28182,14000000.0
2009-07-30 09:20:00,5.28337,5.28381,5.28223,5.28357,11000000.0
2009-07-30 09:21:00,5.28406,5.28406,5.28228,5.28265,11000000.0
2009-07-30 09:22:00,5.28389,5.28389,5.28186,5.2822,18000000.0
2009-07-30 09:23:00,5.28327,5.28383,5.28161,5.28281,18000000.0
2009-07-30 09:24:00,5.28336,5.28336,5.28145,5.28228,18000000.0
2009-07-30 09:25:00,5.28197,5.28336,5.28161,5.28225,13000000.0
2009-07-30 09:26:00,5.2831,5.28321,5.28145,5.28145,13000000.0
2009-07-30 09:27:00,5.28331,5.28473,5.28218,5.28473,11000000.0
2009-07-30 09:28:00,5.28612,5.2868,5.28488,5.28573,12000000.0
2009-07-30 09:29:00,5.28529,5.28724,5.28529,5.28632,16000000.0
2009-07-30 09:30:00,5.28549,5.28609,5.28488,5.28597,11000000.0
2009-07-30 09:31:00,5.28657,5.28808,5.28584,5.28808,13000000.0
2009-07-30 09:32:00,5.28835,5.28835,5.2863,5.28634,14000000.0
2009-07-30 09:33:00,5.28745,5.2877,5.28641,5.28641,16000000.0
2009-07-30 09:34:00,5.28794,5.28794,5.2858,5.28627,13000000.0
2009-07-30 09:35:00,5.28741,5.28775,5.28632,5.2866,9000000.0
2009-07-30 09:36:00,5.28675,5.2903,5.2867,5.2903,7000000.0
2009-07-30 09:37:00,5.28997,5.28997,5.28762,5.28905,14000000.0
2009-07-30 09:38:00,5.2886,5.29097,5.28845,5.29097,18000000.0
2009-07-30 09:39:00,5.29003,5.29052,5.28851,5.28869,15000000.0
2009-07-30 09:40:00,5.28983,5.29018,5.28906,5.28906,10000000.0
2009-07-30 09:41:00,5.28944,5.28966,5.28765,5.28888,14000000.0
2009-07-30 09:42:00,5.28895,5.28949,5.28752,5.28911,18000000.0
2009-07-30 09:43:00,5.28789,5.28896,5.2874,5.28895,9000000.0
2009-07-30 09:44:00,5.2891,5.29014,5.28868,5.28989,10000000.0
2009-07-30 09:45:00,5.2906,5.29068,5.28868,5.28868,10000000.0
2009-07-30 09:46:00,5.28978,5.29066,5.28839,5.28955,14000000.0
2009-07-30 09:47:00,5.28953,5.29,5.28907,5.28959,11000000.0
2009-07-30 09:48:00,5.2901,5.29091,5.28962,5.28987,10000000.0
2009-07-30 09:49:00,5.29121,5.2932,5.29005,5.2932,13000000.0
2009-07-30 09:50:00,5.29257,5.29292,5.29098,5.2921,12000000.0
2009-07-30 09:51:00,5.29306,5.29306,5.2908,5.29274,18000000.0
2009-07-30 09:52:00,5.29067,5.29334,5.29067,5.29334,12000000.0
2009-07-30 09:53:00,5.29383,5.29453,5.29231,5.29425,18000000.0
2009-07-30 09:54:00,5.29396,5.29497,5.29304,5.2939,13000000.0
2009-07-30 09:55:00,5.29415,5.29447,5.29145,5.29265,14000000.0
2009-07-30 09:56:00,5.29066,5.29175,5.28901,5.29073,16000000.0
2009-07-30 09:57:00,5.29076,5.29222,5.2885,5.29048,17000000.0
2009-07-30 09:58:00,5.29032,5.29103,5.28877,5.28882,18000000.0
2009-07-30 09:59:00,5.29149,5.29253,5.29025,5.29172,7000000.0
2009-07-30 10:00:00,5.29363,5.29363,5.29106,5.29205,13000000.0
2009-07-30 10:01:00,5.29027,5.29218,5.28996,5.29171,15000000.0
2009-07-30 10:02:00,5.29151,5.29228,5.29061,5.2917,10000000.0
2009-07-30 10:03:00,5.29108,5.29214,5.28997,5.29117,15000000.0
2009-07-30 10:04:00,5.29067,5.29118,5.28891,5.29071,13000000.0
2009-07-30 10:05:00,5.28932,5.29064,5.28901,5.29046,16000000.0
2009-07-30 10:06:00,5.28987,5.29044,5.28828,5.28993,16000000.0
2009-07-30 10:07:00,5.29001,5.29001,5.28806,5.28987,24000000.0
2009-07-30 10:08:00,5.29009,5.29064,5.28912,5.29026,13000000.0
2009-07-30 10:09:00,5.28886,5.2911,5.28886,5.2899,17000000.0
2009-07-30 10:10:00,5.29157,5.29169,5.28966,5.291,14000000.0
2009-07-30 10:11:00,5.28959,5.29021,5.28845,5.28917,14000000.0
2009-07-30 10:12:00,5.28905,5.2902,5.28815,5.28962,9000000.0
2009-07-30 10:13:00,5.28868,5.28991,5.28779,5.28985,13000000.0
2009-07-30 10:14:00,5.28836,5.29011,5.28748,5.29011,10000000.0
2009-07-30 10:15:00,5.28937,5.28937,5.28781,5.28904,19000000.0
2009-07-30 10:16:00,5.28776,5.28948,5.28745,5.28814,11000000.0
2009-07-30 10:17:00,5.28865,5.28865,5.28706,5.28825,13000000.0
2009-07-30 10:18:00,5.28837,5.28898,5.28765,5.28845,21000000.0
2009-07-30 10:19:00,5.28898,5.28975,5.28807,5.28972,12000000.0
2009-07-30 10:20:00,5.28862,5.28932,5.28846,5.28924,8000000.0
2009-07-30 10:21:00,5.28806,5.29034,5.28806,5.29031,17000000.0
2009-07-30 10:22:00,5.29019,5.29019,5.28813,5.28886,15000000.0
2009-07-30 10:23:00,5.28902,5.28916,5.28711,5.28711,11000000.0
2009-07-30 10:24:00,5.288,5.28922,5.28758,5.28881,13000000.0
2009-07-30 10:25:00,5.28726,5.29004,5.28726,5.28928,14000000.0
2009-07-30 10:26:00,5.28983,5.29097,5.28939,5.28975,10000000.0
2009-07-30 10:27:00,5.29046,5.2914,5.2895,5.29083,9000000.0
2009-07-30 10:28:00,5.29111,5.29208,5.29089,5.29119,11000000.0
2009-07-30 10:29:00,5.29218,5.29277,5.29078,5.29257,19000000.0
2009-07-30 10:30:00,5.29327,5.2937,5.29225,5.29266,11000000.0
2009-07-30 10:31:00,5.29274,5.29421,5.29257,5.29421,15000000.0
2009-07-30 10:32:00,5.29418,5.29418,5.29274,5.29335,9000000.0
2009-07-30 10:33:00,5.29382,5.29382,5.29128,5.29233,16000000.0
2009-07-30 10:34:00,5.29266,5.29357,5.29079,5.29079,11000000.0
2009-07-30 10:35:00,5.28985,5.29223,5.28954,5.29106,9000000.0
2009-07-30 10:36:00,5.29109,5.29272,5.28887,5.29068,13000000.0
2009-07-30 10:37:00,5.29136,5.29271,5.29019,5.29208,14000000.0
2009-07-30 10:38:00,5.29217,5.29322,5.29129,5.29171,7000000.0
2009-07-30 10:39:00,5.29015,5.29246,5.28869,5.29156,12000000.0
2009-07-30 10:40:00,5.2917,5.29203,5.29076,5.29176,17000000.0
2009-07-30 10:41:00,5.29171,5.29204,5.29023,5.2906,15000000.0
2009-07-30 10:42:00,5.29116,5.29174,5.28974,5.29018,13000000.0
2009-07-30 10:43:00,5.29003,5.29147,5.28947,5.29059,15000000.0
2009-07-30 10:44:00,5.2903,5.29079,5.28953,5.28953,11000000.0
2009-07-30 10:45:00,5.29075,5.29124,5.28999,5.29013,17000000.0
2009-07-30 10:46:00,5.29131,5.29187,5.29011,5.2914,9000000.0
2009-07-30 10:47:00,5.29184,5.29195,5.28982,5.29123,9000000.0
2009-07-30 10:48:00,5.2914,5.29149,5.29003,5.29149,11000000.0
2009-07-30 10:49:00,5.29045,5.29086,5.28969,5.29086,11000000.0
2009-07-30 10:50:00,5.29072,5.29094,5.28927,5.29029,16000000.0
2009-07-30 10:51:00,5.28981,5.29055,5.28891,5.29022,21000000.0
2009-07-30 10:52:00,5.29028,5.29035,5.2896,5.29035,8000000.0
2009-07-30 10:53:00,5.28971,5.2904,5.28874,5.29038,12000000.0
2009-07-30 10:54:00,5.29009,5.29009,5.28856,5.29001,16000000.0
2009-07-30 10:55:00,5.28914,5.29013,5.28841,5.29013,13000000.0
2009-07-30 10:56:00,5.28972,5.29026,5.28884,5.28968,16000000.0
2009-07-30 10:57:00,5.28969,5.29035,5.2884,5.28962,10000000.0
2009-07-30 10:58:00,5.28833,5.28963,5.28735,5.28955,12000000.0
2009-07-30 10:59:00,5.28962,5.29063,5.28829,5.29063,11000000.0
2009-07-30 11:00:00,5.29124,5.29124,5.28962,5.29055,13000000.0
2009-07-30 11:01:00,5.29016,5.29051,5.28912,5.28992,9000000.0
2009-07-30 11:02:00,5.28859,5.28967,5.28771,5.28862,8000000.0
2009-07-30 11:03:00,5.28778,5.2883,5.28597,5.28604,10000000.0
2009-07-30 11:04:00,5.28559,5.28688,5.28321,5.28523,12000000.0
2009-07-30 11:05:00,5.28344,5.28473,5.28263,5.28461,11000000.0
2009-07-30 11:06:00,5.28394,5.28484,5.283,5.2846,8000000.0
2009-07-30 11:07:00,5.28358,5.28403,5.28211,5.28396,14000000.0
2009-07-30 11:08:00,5.2834,5.28451,5.28222,5.2839,18000000.0
2009-07-30 11:09:00,5.28385,5.28487,5.28286,5.28389,15000000.0
2009-07-30 11:10:00,5.28377,5.28399,5.28217,5.28378,12000000.0
2009-07-30 11:11:00,5.28318,5.28367,5.28192,5.28357,11000000.0
2009-07-30 11:12:00,5.28256,5.28359,5.28151,5.28359,8000000.0
2009-07-30 11:13:00,5.28322,5.28322,5.28018,5.2811,15000000.0
2009-07-30 11:14:00,5.27992,5.282,5.27984,5.28162,13000000.0
2009-07-30 11:15:00,5.28025,5.28315,5.28025,5.28216,20000000.0
2009-07-30 11:16:00,5.28289,5.28289,5.27984,5.27984,15000000.0
2009-07-30 11:17:00,5.2812,5.28221,5.27968,5.27993,18000000.0
2009-07-30 11:18:00,5.2809,5.28244,5.2799,5.28049,20000000.0
2009-07-30 11:19:00,5.28091,5.28128,5.27796,5.2799,13000000.0
2009-07-30 11:20:00,5.27942,5.28125,5.2772,5.27934,20000000.0
2009-07-30 11:21:00,5.27965,5.27965,5.27653,5.27752,18000000.0
2009-07-30 11:22:00,5.27839,5.27996,5.27685,5.27983,18000000.0
2009-07-30 11:23:00,5.27854,5.28061,5.27845,5.28028,13000000.0
2009-07-30 11:24:00,5.28025,5.28025,5.27846,5.27846,9000000.0
2009-07-30 11:25:00,5.28028,5.28048,5.27893,5.28037,8000000.0
2009-07-30 11:26:00,5.27944,5.28146,5.27944,5.28096,8000000.0
2009-07-30 11:27:00,5.28262,5.28262,5.28069,5.28089,7000000.0
2009-07-30 11:28:00,5.28329,5.28342,5.2818,5.28251,14000000.0
2009-07-30 11:29:00,5.28299,5.28299,5.28158,5.28217,16000000.0
2009-07-30 11:30:00,5.28204,5.28277,5.28174,5.28267,7000000.0
2009-07-30 11:31:00,5.28208,5.28284,5.28084,5.28086,15000000.0
2009-07-30 11:32:00,5.28018,5.28203,5.28005,5.28071,10000000.0
2009-07-30 11:33:00,5.2802,5.28123,5.27955,5.27993,8000000.0
2009-07-30 11:34:00,5.27941,5.28057,5.27838,5.27838,11000000.0
2009-07-30 11:35:00,5.27887,5.2799,5.27781,5.2799,15000000.0
2009-07-30 11:36:00,5.28049,5.28164,5.27923,5.28164,14000000.0
2009-07-30 11:37:00,5.28176,5.28186,5.28048,5.2813,11000000.0
2009-07-30 11:38:00,5.28165,5.28168,5.27941,5.28104,12000000.0
2009-07-30 11:39:00,5.28053,5.28111,5.27899,5.28017,13000000.0
2009-07-30 11:40:00,5.28131,5.28163,5.28054,5.28148,8000000.0
2009-07-30 11:41:00,5.28167,5.28387,5.28112,5.28387,13000000.0
2009-07-30 11:42:00,5.2832,5.28481,5.28301,5.28433,18000000.0
2009-07-30 11:43:00,5.28491,5.28496,5.28276,5.2844,13000000.0
2009-07-30 11:44:00,5.28369,5.28411,5.28182,5.28276,14000000.0
2009-07-30 11:45:00,5.28362,5.28456,5.28181,5.2827,12000000.0
2009-07-30 11:46:00,5.28369,5.28369,5.28202,5.28266,14000000.0
2009-07-30 11:47:00,5.28264,5.28318,5.28118,5.28272,15000000.0
2009-07-30 11:48:00,5.28307,5.28343,5.28142,5.2832,9000000.0
2009-07-30 11:49:00,5.28331,5.2836,5.28171,5.28237,14000000.0
2009-07-30 11:50:00,5.28385,5.28385,5.28213,5.28367,17000000.0
2009-07-30 11:51:00,5.28371,5.28385,5.28179,5.28338,15000000.0
2009-07-30 11:52:00,5.28258,5.28315,5.28207,5.28292,15000000.0
2009-07-30 11:53:00,5.28356,5.28483,5.28242,5.28483,14000000.0
2009-07-30 11:54:00,5.28365,5.2857,5.28365,5.2857,9000000.0
2009-07-30 11:55:00,5.28589,5.28589,5.28351,5.28573,11000000.0
2009-07-30 11:56:00,5.28531,5.28703,5.28519,5.28533,13000000.0
2009-07-30 11:57:00,5.28765,5.28832,5.28525,5.28804,13000000.0
2009-07-30 11:58:00,5.28836,5.28837,5.28612,5.28787,12000000.0
2009-07-30 11:59:00,5.28879,5.28995,5.28775,5.28855,12000000.0
2009-07-30 12:00:00,5.28942,5.28942,5.28642,5.28713,12000000.0
2009-07-30 12:01:00,5.28807,5.28894,5.28697,5.2882,22000000.0
2009-07-30 12:02:00,5.28882,5.28885,5.28756,5.28817,10000000.0
2009-07-30 12:03:00,5.28875,5.28875,5.28691,5.28791,18000000.0
2009-07-30 12:04:00,5.2879,5.28803,5.28544,5.28592,12000000.0
2009-07-30 12:05:00,5.28666,5.28753,5.28516,5.28748,15000000.0
2009-07-30 12:06:00,5.28718,5.28718,5.2844,5.2871,14000000.0
2009-07-30 12:07:00,5.28639,5.28857,5.28578,5.28578,15000000.0
2009-07-30 12:08:00,5.28587,5.287,5.28489,5.28601,19000000.0
2009-07-30 12:09:00,5.28646,5.28667,5.28438,5.28522,12000000.0
2009-07-30 12:10:00,5.2853,5.28666,5.28342,5.28529,23000000.0
2009-07-30 12:11:00,5.28491,5.28601,5.28402,5.28582,21000000.0
2009-07-30 12:12:00,5.28628,5.2873,5.28553,5.28603,9000000.0
2009-07-30 12:13:00,5.28722,5.28804,5.28565,5.28746,13000000.0
2009-07-30 12:14:00,5.28497,5.28709,5.28477,5.28587,15000000.0
2009-07-30 12:15:00,5.28636,5.28652,5.28434,5.28652,14000000.0
2009-07-30 12:16:00,5.28582,5.2861,5.28383,5.2856,16000000.0
2009-07-30 12:17:00,5.28549,5.28603,5.28394,5.28478,13000000.0
2009-07-30 12:18:00,5.28549,5.28562,5.28387,5.28432,9000000.0
2009-07-30 12:19:00,5.28458,5.28497,5.28366,5.28497,10000000.0
2009-07-30 12:20:00,5.28546,5.28559,5.2842,5.285,7000000.0
2009-07-30 12:21:00,5.28453,5.28486,5.28317,5.28383,13000000.0
2009-07-30 12:22:00,5.28292,5.2838,5.28207,5.28269,10000000.0
2009-07-30 12:23:00,5.28374,5.28374,5.27991,5.27991,10000000.0
2009-07-30 12:24:00,5.28176,5.28326,5.28073,5.28151,12000000.0
2009-07-30 12:25:00,5.28196,5.2825,5.28056,5.28104,12000000.0
2009-07-30 12:26:00,5.281,5.28213,5.28027,5.28052,20000000.0
2009-07-30 12:27:00,5.28155,5.28229,5.28039,5.28185,12000000.0
2009-07-30 12:28:00,5.28152,5.28205,5.28035,5.28067,14000000.0
2009-07-30 12:29:00,5.28059,5.28106,5.27968,5.28074,10000000.0
2009-07-30 12:30:00,5.28103,5.28116,5.27809,5.27809,19000000.0
2009-07-30 12:31:00,5.27795,5.28074,5.27792,5.28027,11000000.0
2009-07-30 12:32:00,5.2803,5.28116,5.27968,5.28102,10000000.0
2009-07-30 12:33:00,5.28038,5.28127,5.27904,5.28071,15000000.0
2009-07-30 12:34:00,5.27914,5.28163,5.27914,5.28144,16000000.0
2009-07-30 12:35:00,5.28245,5.28305,5.28077,5.2809,10000000.0
2009-07-30 12:36:00,5.28236,5.28288,5.28074,5.28213,11000000.0
2009-07-30 12:37:00,5.28228,5.28414,5.28144,5.28414,10000000.0
2009-07-30 12:38:00,5.28289,5.28386,5.28248,5.28318,14000000.0
2009-07-30 12:39:00,5.28365,5.28414,5.28276,5.28372,14000000.0
2009-07-30 12:40:00,5.2831,5.28342,5.28199,5.28338,11000000.0
2009-07-30 12:41:00,5.28303,5.28458,5.28152,5.28458,12000000.0
2009-07-30 12:42:00,5.28476,5.28501,5.28374,5.28461,14000000.0
2009-07-30 12:43:00,5.28349,5.2854,5.28301,5.2854,15000000.0
2009-07-30 12:44:00,5.2853,5.28536,5.28353,5.28489,16000000.0
2009-07-30 12:45:00,5.28408,5.28506,5.28408,5.28506,10000000.0
2009-07-30 12:46:00,5.28353,5.28434,5.28306,5.28306,12000000.0
2009-07-30 12:47:00,5.28384,5.285,5.28313,5.28325,13000000.0
2009-07-30 12:48:00,5.28497,5.28535,5.28377,5.28475,12000000.0
2009-07-30 12:49:00,5.28532,5.28553,5.2831,5.28467,14000000.0
2009-07-30 12:50:00,5.28529,5.28529,5.28396,5.28489,9000000.0
2009-07-30 12:51:00,5.28466,5.28472,5.2838,5.28442,10000000.0
2009-07-30 12:52:00,5.28488,5.28488,5.28298,5.28477,22000000.0
2009-07-30 12:53:00,5.28448,5.2851,5.28301,5.28413,14000000.0
2009-07-30 12:54:00,5.28502,5.28635,5.28397,5.28635,13000000.0
2009-07-30 12:55:00,5.28584,5.28662,5.2848,5.28536,21000000.0
2009-07-30 12:56:00,5.28631,5.28631,5.28477,5.28497,18000000.0
2009-07-30 12:57:00,5.28639,5.28639,5.28513,5.28558,7000000.0
2009-07-30 12:58:00,5.28613,5.28661,5.28475,5.28646,12000000.0
2009-07-30 12:59:00,5.28704,5.28755,5.28594,5.28678,18000000.0
2009-07-30 13:00:00,5.28578,5.2875,5.28578,5.28704,14000000.0
2009-07-30 13:01:00,5.2872,5.28768,5.28591,5.28693,11000000.0
2009-07-30 13:02:00,5.28703,5.28703,5.28529,5.28559,15000000.0
2009-07-30 13:03:00,5.2866,5.2866,5.28497,5.28559,15000000.0
2009-07-30 13:04:00,5.28601,5.2871,5.28563,5.28658,16000000.0
2009-07-30 13:05:00,5.28696,5.28705,5.28555,5.28652,9000000.0
2009-07-30 13:06:00,5.28626,5.28683,5.28505,5.28635,13000000.0
2009-07-30 13:07:00,5.28613,5.2868,5.28542,5.28644,13000000.0
2009-07-30 13:08:00,5.28638,5.28715,5.28586,5.28628,10000000.0
2009-07-30 13:09:00,5.28593,5.28772,5.28535,5.28686,15000000.0
2009-07-30 13:10:00,5.28734,5.28838,5.28607,5.28838,12000000.0
2009-07-30 13:11:00,5.28765,5.28851,5.28682,5.2874,12000000.0
2009-07-30 13:12:00,5.28877,5.28968,5.28832,5.28928,12000000.0
2009-07-30 13:13:00,5.28942,5.28945,5.2868,5.28693,11000000.0
2009-07-30 13:14:00,5.28643,5.28842,5.28643,5.28832,9000000.0
2009-07-30 13:15:00,5.28796,5.28845,5.28641,5.28845,15000000.0
2009-07-30 13:16:00,5.28842,5.28842,5.28617,5.28617,15000000.0
2009-07-30 13:17:00,5.28751,5.28818,5.28543,5.28602,17000000.0
2009-07-30 13:18:00,5.28635,5.28678,5.28475,5.28475,15000000.0
2009-07-30 13:19:00,5.28607,5.28706,5.2848,5.28502,15000000.0
2009-07-30 13:20:00,5.2859,5.28641,5.28322,5.28491,19000000.0
2009-07-30 13:21:00,5.28415,5.28551,5.28278,5.28471,10000000.0
2009-07-30 13:22:00,5.28552,5.28633,5.2841,5.28528,8000000.0
2009-07-30 13:23:00,5.28574,5.28648,5.2848,5.28578,15000000.0
2009-07-30 13:24:00,5.28465,5.28821,5.28465,5.28698,11000000.0
2009-07-30 13:25:00,5.28649,5.28734,5.2858,5.28734,9000000.0
2009-07-30 13:26:00,5.28668,5.2876,5.2862,5.2862,8000000.0
2009-07-30 13:27:00,5.28566,5.2877,5.28566,5.2877,15000000.0
2009-07-30 13:28:00,5.28732,5.28799,5.2867,5.28798,17000000.0
2009-07-30 13:29:00,5.28822,5.28912,5.28685,5.28912,11000000.0
2009-07-30 13:30:00,5.28829,5.2901,5.28746,5.2901,21000000.0
2009-07-30 13:31:00,5.29051,5.29051,5.28847,5.28864,11000000.0
2009-07-30 13:32:00,5.28961,5.28961,5.28828,5.2892,10000000.0
2009-07-30 13:33:00,5.28891,5.28911,5.28771,5.28902,8000000.0
2009-07-30 13:34:00,5.28932,5.28932,5.28682,5.28849,15000000.0
2009-07-30 13:35:00,5.28876,5.28936,5.28774,5.28898,13000000.0
2009-07-30 13:36:00,5.28828,5.28897,5.28724,5.28821,11000000.0
2009-07-30 13:37:00,5.28677,5.28806,5.28668,5.2878,8000000.0
2009-07-30 13:38:00,5.28721,5.28811,5.28662,5.28741,13000000.0
2009-07-30 13:39:00,5.2863,5.28641,5.28504,5.28576,7000000.0
2009-07-30 13:40:00,5.28561,5.28706,5.28437,5.28706,12000000.0
2009-07-30 13:41:00,5.28653,5.28697,5.285,5.28669,15000000.0
2009-07-30 13:42:00,5.28722,5.2875,5.28593,5.28741,22000000.0
2009-07-30 13:43:00,5.28718,5.28718,5.28472,5.28486,13000000.0
2009-07-30 13:44:00,5.28574,5.28669,5.28502,5.28669,14000000.0
2009-07-30 13:45:00,5.28507,5.28571,5.28439,5.28535,7000000.0
2009-07-30 13:46:00,5.28674,5.28753,5.28562,5.2873,11000000.0
2009-07-30 13:47:00,5.28844,5.28962,5.28722,5.28962,11000000.0
2009-07-30 13:48:00,5.2882,5.28886,5.28677,5.28886,14000000.0
2009-07-30 13:49:00,5.28879,5.28912,5.2876,5.28912,13000000.0
2009-07-30 13:50:00,5.28898,5.28909,5.28763,5.28763,12000000.0
2009-07-30 13:51:00,5.2902,5.29051,5.28855,5.29039,11000000.0
2009-07-30 13:52:00,5.28936,5.28961,5.28772,5.28887,9000000.0
2009-07-30 13:53:00,5.2892,5.28962,5.2887,5.28962,11000000.0
2009-07-30 13:54:00,5.28907,5.28912,5.28739,5.28882,17000000.0
2009-07-30 13:55:00,5.28889,5.28928,5.28801,5.28875,22000000.0
2009-07-30 13:56:00,5.28922,5.28978,5.28773,5.28971,13000000.0
2009-07-30 13:57:00,5.2892,5.28924,5.28761,5.28857,19000000.0
2009-07-30 13:58:00,5.28965,5.29045,5.28872,5.29045,11000000.0
2009-07-30 13:59:00,5.28903,5.29138,5.28874,5.29138,7000000.0
2009-07-30 14:00:00,5.29087,5.29125,5.28964,5.29096,9000000.0
2009-07-30 14:01:00,5.29104,5.29104,5.28849,5.28938,7000000.0
2009-07-30 14:02:00,5.28807,5.2895,5.28701,5.28944,13000000.0
2009-07-30 14:03:00,5.2893,5.29065,5.28832,5.29015,17000000.0
2009-07-30 14:04:00,5.29009,5.29089,5.28824,5.29089,13000000.0
2009-07-30 14:05:00,5.28972,5.29156,5.28972,5.29156,8000000.0
2009-07-30 14:06:00,5.29186,5.29245,5.29093,5.29229,10000000.0
2009-07-30 14:07:00,5.29141,5.2915,5.28985,5.29128,10000000.0
2009-07-30 14:08:00,5.29139,5.29157,5.28994,5.29157,14000000.0
2009-07-30 14:09:00,5.28943,5.29066,5.28936,5.29055,16000000.0
2009-07-30 14:10:00,5.29063,5.29065,5.28929,5.29013,12000000.0
2009-07-30 14:11:00,5.29052,5.29052,5.28889,5.29033,14000000.0
2009-07-30 14:12:00,5.29008,5.29189,5.28963,5.29156,13000000.0
2009-07-30 14:13:00,5.2913,5.29137,5.29035,5.29122,11000000.0
2009-07-30 14:14:00,5.29047,5.29285,5.29047,5.29254,14000000.0
2009-07-30 14:15:00,5.29262,5.29272,5.29061,5.29157,11000000.0
2009-07-30 14:16:00,5.2914,5.2914,5.28994,5.28994,11000000.0
2009-07-30 14:17:00,5.29116,5.29175,5.29001,5.29175,14000000.0
2009-07-30 14:18:00,5.29151,5.29214,5.29075,5.29214,11000000.0
2009-07-30 14:19:00,5.29102,5.29142,5.29011,5.29142,8000000.0
2009-07-30 14:20:00,5.29121,5.29155,5.2901,5.29113,10000000.0
2009-07-30 14:21:00,5.29067,5.29111,5.28922,5.29111,14000000.0
2009-07-30 14:22:00,5.29123,5.29123,5.28925,5.291,17000000.0
2009-07-30 14:23:00,5.29113,5.29113,5.28865,5.28865,8000000.0
2009-07-30 14:24:00,5.29033,5.29033,5.28766,5.28831,16000000.0
2009-07-30 14:25:00,5.2889,5.28908,5.28763,5.28868,11000000.0
2009-07-30 14:26:00,5.28866,5.29015,5.28791,5.28955,14000000.0
2009-07-30 14:27:00,5.28994,5.29023,5.28774,5.28774,8000000.0
2009-07-30 14:28:00,5.28813,5.2894,5.28782,5.2894,11000000.0
2009-07-30 14:29:00,5.28895,5.28967,5.28771,5.28914,11000000.0
2009-07-30 14:30:00,5.28919,5.29144,5.28761,5.28895,14000000.0
2009-07-30 14:31:00,5.28861,5.2901,5.28648,5.28938,15000000.0
2009-07-30 14:32:00,5.28957,5.29298,5.28903,5.29298,9000000.0
2009-07-30 14:33:00,5.29265,5.29383,5.29147,5.29257,12000000.0
2009-07-30 14:34:00,5.29306,5.29306,5.29106,5.29222,12000000.0
2009-07-30 14:35:00,5.2921,5.29269,5.29021,5.29231,18000000.0
2009-07-30 14:36:00,5.29397,5.29483,5.29251,5.29437,12000000.0
2009-07-30 14:37:00,5.29436,5.29536,5.29285,5.29462,12000000.0
2009-07-30 14:38:00,5.29334,5.29598,5.29287,5.29598,24000000.0
2009-07-30 14:39:00,5.29618,5.29618,5.29362,5.29595,12000000.0
2009-07-30 14:40:00,5.29481,5.29546,5.29189,5.29522,15000000.0
2009-07-30 14:41:00,5.29528,5.29529,5.2935,5.29529,17000000.0
2009-07-30 14:42:00,5.29416,5.29469,5.29248,5.29421,15000000.0
2009-07-30 14:43:00,5.29465,5.2948,5.29142,5.29292,9000000.0
2009-07-30 14:44:00,5.29297,5.29352,5.29128,5.29197,7000000.0
2009-07-30 14:45:00,5.2922,5.2924,5.28886,5.28886,17000000.0
2009-07-30 14:46:00,5.2915,5.29157,5.2896,5.29088,14000000.0
2009-07-30 14:47:00,5.29068,5.29068,5.28796,5.28968,16000000.0
2009-07-30 14:48:00,5.28802,5.28985,5.28802,5.28868,12000000.0
2009-07-30 14:49:00,5.28929,5.29043,5.28699,5.28934,20000000.0
2009-07-30 14:50:00,5.28694,5.28907,5.28694,5.28907,12000000.0
2009-07-30 14:51:00,5.28892,5.28996,5.28754,5.28827,12000000.0
2009-07-30 14:52:00,5.2889,5.28948,5.2879,5.28948,22000000.0
2009-07-30 14:53:00,5.28902,5.28946,5.28701,5.28946,17000000.0
2009-07-30 14:54:00,5.28736,5.28967,5.28736,5.28915,14000000.0
2009-07-30 14:55:00,5.28909,5.29002,5.28824,5.29002,20000000.0
2009-07-30 14:56:00,5.28969,5.29138,5.28887,5.29069,22000000.0
2009-07-30 14:57:00,5.29038,5.29184,5.28952,5.29184,10000000.0
2009-07-30 14:58:00,5.29082,5.29268,5.2903,5.29184,17000000.0
2009-07-30 14:59:00,5.29111,5.29185,5.28849,5.28972,12000000.0
2009-07-30 15:00:00,5.28768,5.28994,5.28768,5.2899,14000000.0
2009-07-30 15:01:00,5.28954,5.29043,5.28897,5.29004,16000000.0
2009-07-30 15:02:00,5.29012,5.29089,5.28888,5.29052,13000000.0
2009-07-30 15:03:00,5.29017,5.29101,5.28892,5.28983,7000000.0
2009-07-30 15:04:00,5.29047,5.29069,5.28803,5.28844,12000000.0
2009-07-30 15:05:00,5.28709,5.28925,5.28709,5.28839,20000000.0
2009-07-30 15:06:00,5.2882,5.28886,5.28619,5.28619,9000000.0
2009-07-30 15:07:00,5.28546,5.28754,5.28546,5.28753,9000000.0
2009-07-30 15:08:00,5.2871,5.28834,5.28617,5.28735,14000000.0
2009-07-30 15:09:00,5.28762,5.28863,5.28669,5.28753,14000000.0
2009-07-30 15:10:00,5.28751,5.28776,5.28574,5.28574,15000000.0
2009-07-30 15:11:00,5.28708,5.28758,5.28623,5.28655,10000000.0
2009-07-30 15:12:00,5.28842,5.28842,5.28609,5.28765,10000000.0
2009-07-30 15:13:00,5.28671,5.28754,5.28568,5.28592,20000000.0
2009-07-30 15:14:00,5.28447,5.28721,5.28447,5.2853,10000000.0
2009-07-30 15:15:00,5.28591,5.28692,5.2852,5.2852,13000000.0
2009-07-30 15:16:00,5.28637,5.28803,5.28577,5.2877,11000000.0
2009-07-30 15:17:00,5.28816,5.28873,5.28713,5.2878,17000000.0
2009-07-30 15:18:00,5.28894,5.28939,5.28754,5.28827,11000000.0
2009-07-30 15:19:00,5.28851,5.28865,5.28701,5.28824,18000000.0
2009-07-30 15:20:00,5.28707,5.28805,5.28578,5.28578,14000000.0
2009-07-30 15:21:00,5.28753,5.28784,5.28594,5.28784,15000000.0
2009-07-30 15:22:00,5.28746,5.28746,5.28581,5.28598,8000000.0
2009-07-30 15:23:00,5.28471,5.28635,5.28348,5.28536,15000000.0
2009-07-30 15:24:00,5.28512,5.28597,5.28386,5.28482,12000000.0
2009-07-30 15:25:00,5.28624,5.2866,5.28481,5.2863,12000000.0
2009-07-30 15:26:00,5.28609,5.28861,5.28605,5.28853,15000000.0
2009-07-30 15:27:00,5.28765,5.28794,5.28636,5.28768,12000000.0
2009-07-30 15:28:00,5.28782,5.289,5.2875,5.28846,12000000.0
2009-07-30 15:29:00,5.28956,5.28967,5.28716,5.28925,10000000.0
2009-07-30 15:30:00,5.28827,5.29392,5.28827,5.29336,12000000.0
2009-07-30 15:31:00,5.29365,5.29609,5.29233,5.29477,19000000.0
2009-07-30 15:32:00,5.29547,5.29573,5.29226,5.2928,7000000.0
2009-07-30 15:33:00,5.29264,5.29561,5.29145,5.29561,7000000.0
2009-07-30 15:34:00,5.29788,5.30011,5.29425,5.29834,12000000.0
2009-07-30 15:35:00,5.2992,5.2992,5.29362,5.29583,17000000.0
2009-07-30 15:36:00,5.29434,5.29638,5.29395,5.29432,11000000.0
2009-07-30 15:37:00,5.29607,5.29749,5.29546,5.29676,14000000.0
2009-07-30 15:38:00,5.29579,5.2979,5.29488,5.29675,20000000.0
2009-07-30 15:39:00,5.29568,5.29749,5.29519,5.29749,8000000.0
2009-07-30 15:40:00,5.29804,5.30008,5.29804,5.30008,11000000.0
2009-07-30 15:41:00,5.30094,5.30114,5.29904,5.29911,10000000.0
2009-07-30 15:42:00,5.2995,5.30112,5.29901,5.30112,13000000.0
2009-07-30 15:43:00,5.30098,5.30098,5.29889,5.29889,14000000.0
2009-07-30 15:44:00,5.29868,5.30002,5.29868,5.30002,8000000.0
2009-07-30 15:45:00,5.30017,5.30256,5.29937,5.30256,10000000.0
2009-07-30 15:46:00,5.30364,5.3048,5.30063,5.3048,12000000.0
2009-07-30 15:47:00,5.30385,5.30616,5.3035,5.30499,18000000.0
2009-07-30 15:48:00,5.30486,5.30607,5.30384,5.30607,9000000.0
2009-07-30 15:49:00,5.30642,5.30648,5.30446,5.30504,14000000.0
2009-07-30 15:50:00,5.30514,5.3053,5.30201,5.30201,18000000.0
2009-07-30 15:51:00,5.30379,5.30388,5.30119,5.30179,8000000.0
2009-07-30 15:52:00,5.30161,5.30248,5.30099,5.30208,11000000.0
2009-07-30 15:53:00,5.30154,5.30277,5.30048,5.30156,15000000.0
2009-07-30 15:54:00,5.30194,5.30234,5.30055,5.30174,9000000.0
2009-07-30 15:55:00,5.3009,5.3009,5.2987,5.29985,9000000.0
2009-07-30 15:56:00,5.29833,5.29854,5.29716,5.29777,11000000.0
2009-07-30 15:57:00,5.29797,5.29839,5.29631,5.29659,15000000.0
2009-07-30 15:58:00,5.29718,5.29768,5.29526,5.29672,13000000.0
2009-07-30 15:59:00,5.29748,5.29789,5.29647,5.29698,15000000.0
2009-07-30 16:00:00,5.29741,5.2983,5.29629,5.2983,11000000.0
2009-07-30 16:01:00,5.29813,5.29892,5.29697,5.29892,14000000.0
2009-07-30 16:02:00,5.29976,5.29976,5.29755,5.29755,11000000.0
2009-07-30 16:03:00,5.29911,5.29951,5.29772,5.29951,8000000.0
2009-07-30 16:04:00,5.29874,5.30102,5.29874,5.30068,8000000.0
2009-07-30 16:05:00,5.30011,5.30057,5.2987,5.29989,8000000.0
2009-07-30 16:06:00,5.30024,5.30024,5.29695,5.29939,16000000.0
2009-07-30 16:07:00,5.29917,5.29917,5.29602,5.29735,18000000.0
2009-07-30 16:08:00,5.29647,5.29839,5.29479,5.29584,14000000.0
2009-07-30 16:09:00,5.29526,5.29661,5.29338,5.29416,12000000.0
2009-07-30 16:10:00,5.29595,5.29641,5.29392,5.29557,10000000.0
2009-07-30 16:11:00,5.29474,5.29592,5.29349,5.29592,13000000.0
2009-07-30 16:12:00,5.29613,5.29613,5.29338,5.29414,16000000.0
2009-07-30 16:13:00,5.29313,5.29382,5.29187,5.29319,7000000.0
2009-07-30 16:14:00,5.29336,5.29445,5.29224,5.29361,16000000.0
2009-07-30 16:15:00,5.29475,5.29532,5.29289,5.29532,15000000.0
2009-07-30 16:16:00,5.29456,5.2949,5.2922,5.294,17000000.0
2009-07-30 16:17:00,5.29238,5.29338,5.29142,5.29305,10000000.0
2009-07-30 16:18:00,5.29328,5.29333,5.2916,5.29298,10000000.0
2009-07-30 16:19:00,5.29263,5.29442,5.29157,5.29439,12000000.0
2009-07-30 16:20:00,5.29352,5.29389,5.29229,5.29363,11000000.0
2009-07-30 16:21:00,5.29423,5.29444,5.29288,5.29393,8000000.0
2009-07-30 16:22:00,5.29376,5.29457,5.29241,5.29441,16000000.0
2009-07-30 16:23:00,5.29242,5.2936,5.29219,5.2936,11000000.0
2009-07-30 16:24:00,5.29355,5.29403,5.29253,5.29389,14000000.0
2009-07-30 16:25:00,5.2941,5.2947,5.29237,5.29447,13000000.0
2009-07-30 16:26:00,5.29208,5.29407,5.29144,5.29249,16000000.0
2009-07-30 16:27:00,5.29332,5.29433,5.29235,5.29373,20000000.0
2009-07-30 16:28:00,5.29254,5.2938,5.29217,5.29307,12000000.0
2009-07-30 16:29:00,5.29307,5.29307,5.29076,5.2925,13000000.0
2009-07-30 16:30:00,5.29204,5.29217,5.29035,5.29185,17000000.0
2009-07-30 16:31:00,5.29063,5.292,5.28846,5.29086,13000000.0
2009-07-30 16:32:00,5.29163,5.2918,5.28883,5.29042,10000000.0
2009-07-30 16:33:00,5.29138,5.29167,5.28919,5.28919,15000000.0
2009-07-30 16:34:00,5.2888,5.29006,5.28831,5.28983,9000000.0
2009-07-30 16:35:00,5.29011,5.29063,5.28836,5.28986,18000000.0
2009-07-30 16:36:00,5.28958,5.29007,5.28863,5.28988,8000000.0
2009-07-30 16:37:00,5.28949,5.29028,5.28769,5.28769,22000000.0
2009-07-30 16:38:00,5.28768,5.28959,5.28703,5.28899,14000000.0
2009-07-30 16:39:00,5.28849,5.28963,5.28801,5.28837,14000000.0
2009-07-30 16:40:00,5.28922,5.29001,5.28844,5.28936,17000000.0
2009-07-30 16:41:00,5.28918,5.28931,5.28796,5.28849,9000000.0
2009-07-30 16:42:00,5.28925,5.29026,5.28804,5.29011,13000000.0
2009-07-30 16:43:00,5.29034,5.29146,5.28941,5.29146,13000000.0
2009-07-30 16:44:00,5.29126,5.29223,5.29042,5.29223,11000000.0
2009-07-30 16:45:00,5.29179,5.29179,5.29,5.2911,18000000.0
2009-07-30 16:46:00,5.29069,5.29069,5.28915,5.29012,11000000.0
2009-07-30 16:47:00,5.28972,5.29005,5.28708,5.28953,15000000.0
2009-07-30 16:48:00,5.2881,5.28947,5.28783,5.28866,7000000.0
2009-07-30 16:49:00,5.28872,5.28887,5.28698,5.28887,16000000.0
2009-07-30 16:50:00,5.28919,5.28919,5.28725,5.28725,9000000.0
2009-07-30 16:51:00,5.28856,5.28934,5.28736,5.28934,22000000.0
2009-07-30 16:52:00,5.28838,5.28873,5.28733,5.2885,11000000.0
2009-07-30 16:53:00,5.28929,5.28933,5.28757,5.28914,12000000.0
2009-07-30 16:54:00,5.28943,5.29076,5.28841,5.29,17000000.0
2009-07-30 16:55:00,5.28986,5.28986,5.28739,5.28813,15000000.0
2009-07-30 16:56:00,5.28898,5.28957,5.28819,5.28957,11000000.0
2009-07-30 16:57:00,5.28911,5.2899,5.28803,5.2899,8000000.0
2009-07-30 16:58:00,5.28959,5.2897,5.28814,5.28935,12000000.0
2009-07-30 16:59:00,5.28963,5.28987,5.28787,5.28887,15000000.0
2009-07-30 17:00:00,5.28926,5.28928,5.28748,5.28837,10000000.0
2009-07-30 17:01:00,5.28831,5.28836,5.287,5.28777,10000000.0
2009-07-30 17:02:00,5.28757,5.28887,5.28713,5.28887,8000000.0
2009-07-30 17:03:00,5.2872,5.28873,5.28716,5.28848,11000000.0
2009-07-30 17:04:00,5.28905,5.28905,5.28716,5.28716,10000000.0
2009-07-30 17:05:00,5.28786,5.28818,5.28613,5.28712,18000000.0
2009-07-30 17:06:00,5.28648,5.28757,5.28529,5.28599,9000000.0
2009-07-30 17:07:00,5.28573,5.28788,5.2845,5.28788,20000000.0
2009-07-30 17:08:00,5.28698,5.28784,5.28658,5.28732,11000000.0
2009-07-30 17:09:00,5.28694,5.28858,5.28658,5.28817,14000000.0
2009-07-30 17:10:00,5.28907,5.28907,5.2863,5.2863,10000000.0
2009-07-30 17:11:00,5.28767,5.2878,5.28494,5.28494,12000000.0
2009-07-30 17:12:00,5.28732,5.28732,5.28539,5.28659,7000000.0
2009-07-30 17:13:00,5.28539,5.28708,5.28472,5.28636,13000000.0
2009-07-30 17:14:00,5.2872,5.2872,5.28493,5.28563,13000000.0
2009-07-30 17:15:00,5.28657,5.28661,5.28511,5.28657,12000000.0
2009-07-30 17:16:00,5.28584,5.28611,5.28441,5.28535,13000000.0
2009-07-30 17:17:00,5.28454,5.28465,5.28035,5.28143,12000000.0
2009-07-30 17:18:00,5.27924,5.28333,5.27924,5.28072,15000000.0
2009-07-30 17:19:00,5.28051,5.28191,5.28051,5.28191,10000000.0
2009-07-30 17:20:00,5.28259,5.28259,5.28108,5.28217,13000000.0
2009-07-30 17:21:00,5.28256,5.28268,5.28084,5.28173,17000000.0
2009-07-30 17:22:00,5.28293,5.28332,5.28172,5.28319,15000000.0
2009-07-30 17:23:00,5.28328,5.28367,5.2822,5.2822,10000000.0
2009-07-30 17:24:00,5.28357,5.28357,5.28111,5.28308,17000000.0
2009-07-30 17:25:00,5.28193,5.28408,5.28168,5.28408,11000000.0
2009-07-30 17:26:00,5.28415,5.28447,5.28263,5.28352,12000000.0
2009-07-30 17:27:00,5.28397,5.2846,5.28266,5.2846,9000000.0
2009-07-30 17:28:00,5.28502,5.28532,5.28319,5.28532,16000000.0
2009-07-30 17:29:00,5.28599,5.28618,5.28449,5.28586,9000000.0
2009-07-30 17:30:00,5.28428,5.28572,5.28382,5.28382,11000000.0
2009-07-30 17:31:00,5.28379,5.28593,5.28334,5.28554,13000000.0
2009-07-30 17:32:00,5.28569,5.2857,5.28407,5.28526,13000000.0
2009-07-30 17:33:00,5.28541,5.28541,5.28439,5.28516,11000000.0
2009-07-30 17:34:00,5.28534,5.28566,5.28455,5.28503,12000000.0
2009-07-30 17:35:00,5.28567,5.28606,5.28434,5.28562,13000000.0
2009-07-30 17:36:00,5.28511,5.28573,5.28439,5.28555,14000000.0
2009-07-30 17:37:00,5.28465,5.28624,5.28465,5.28624,10000000.0
2009-07-30 17:38:00,5.28559,5.28559,5.28367,5.28367,7000000.0
2009-07-30 17:39:00,5.28446,5.28562,5.28311,5.28561,16000000.0
2009-07-30 17:40:00,5.28595,5.28615,5.28486,5.28615,17000000.0
2009-07-30 17:41:00,5.28576,5.28576,5.28373,5.28571,16000000.0
2009-07-30 17:42:00,5.28508,5.28562,5.28391,5.28532,16000000.0
2009-07-30 17:43:00,5.28489,5.28552,5.28351,5.28552,17000000.0
2009-07-30 17:44:00,5.28603,5.28756,5.28536,5.28756,8000000.0
2009-07-30 17:45:00,5.28728,5.28773,5.28641,5.28743,11000000.0
2009-07-30 17:46:00,5.2863,5.28729,5.28581,5.28672,9000000.0
2009-07-30 17:47:00,5.28644,5.28691,5.28523,5.28643,19000000.0
2009-07-30 17:48:00,5.28706,5.28707,5.28541,5.28673,16000000.0
2009-07-30 17:49:00,5.28657,5.28746,5.28567,5.28699,15000000.0
2009-07-30 17:50:00,5.28715,5.28715,5.28604,5.28685,11000000.0
2009-07-30 17:51:00,5.28738,5.28743,5.28579,5.28743,9000000.0
2009-07-30 17:52:00,5.28678,5.28743,5.28608,5.28692,11000000.0
2009-07-30 17:53:00,5.28674,5.28702,5.28573,5.28684,9000000.0
2009-07-30 17:54:00,5.28763,5.28792,5.2863,5.28787,10000000.0
2009-07-30 17:55:00,5.2882,5.28844,5.28662,5.28662,10000000.0
2009-07-30 17:56:00,5.28679,5.28831,5.2853,5.28564,16000000.0
2009-07-30 17:57:00,5.28685,5.28797,5.28558,5.28797,14000000.0
2009-07-30 17:58:00,5.28603,5.28763,5.28571,5.28697,24000000.0
2009-07-30 17:59:00,5.28715,5.28751,5.28617,5.28698,11000000.0
2009-07-30 18:00:00,5.28728,5.28782,5.28626,5.2875,10000000.0
2009-07-30 18:01:00,5.28587,5.28709,5.28569,5.28623,14000000.0
2009-07-30 18:02:00,5.2864,5.28683,5.28413,5.28683,12000000.0
2009-07-30 18:03:00,5.28469,5.28676,5.28469,5.28638,17000000.0
2009-07-30 18:04:00,5.28665,5.28695,5.28434,5.28502,15000000.0
2009-07-30 18:05:00,5.28353,5.28405,5.28205,5.28229,15000000.0
2009-07-30 18:06:00,5.28143,5.28342,5.28143,5.28314,15000000.0
2009-07-30 18:07:00,5.2819,5.28356,5.28168,5.28205,16000000.0
2009-07-30 18:08:00,5.28273,5.28412,5.28227,5.28412,16000000.0
2009-07-30 18:09:00,5.2836,5.2836,5.28219,5.28234,12000000.0
2009-07-30 18:10:00,5.28273,5.28365,5.28175,5.28175,17000000.0
2009-07-30 18:11:00,5.28275,5.28352,5.28194,5.28239,16000000.0
2009-07-30 18:12:00,5.28279,5.28431,5.28201,5.28415,13000000.0
2009-07-30 18:13:00,5.28452,5.28573,5.28378,5.28471,17000000.0
2009-07-30 18:14:00,5.28507,5.28507,5.28305,5.2843,13000000.0
2009-07-30 18:15:00,5.28231,5.28401,5.28218,5.28227,13000000.0
2009-07-30 18:16:00,5.28335,5.28387,5.28281,5.28345,15000000.0
2009-07-30 18:17:00,5.28365,5.28419,5.28251,5.28262,16000000.0
2009-07-30 18:18:00,5.28364,5.2848,5.28198,5.2848,18000000.0
2009-07-30 18:19:00,5.28492,5.28492,5.28298,5.28323,12000000.0
2009-07-30 18:20:00,5.28432,5.28446,5.28235,5.28359,16000000.0
2009-07-30 18:21:00,5.28362,5.28408,5.28253,5.28253,19000000.0
2009-07-30 18:22:00,5.28351,5.28385,5.28233,5.28379,20000000.0
2009-07-30 18:23:00,5.28474,5.2848,5.28301,5.2848,16000000.0
2009-07-30 18:24:00,5.2846,5.28475,5.28299,5.28423,14000000.0
2009-07-30 18:25:00,5.28523,5.28523,5.28317,5.28379,18000000.0
2009-07-30 18:26:00,5.28494,5.28513,5.28369,5.28369,9000000.0
2009-07-30 18:27:00,5.28549,5.28587,5.28363,5.28378,16000000.0
2009-07-30 18:28:00,5.28596,5.28596,5.28389,5.28583,11000000.0
2009-07-30 18:29:00,5.28594,5.28847,5.28496,5.28847,15000000.0
2009-07-30 18:30:00,5.28828,5.28828,5.28629,5.2873,14000000.0
2009-07-30 18:31:00,5.28734,5.28734,5.28509,5.2869,19000000.0
2009-07-30 18:32:00,5.28542,5.28693,5.2848,5.28636,13000000.0
2009-07-30 18:33:00,5.28688,5.28688,5.28464,5.28464,13000000.0
2009-07-30 18:34:00,5.28499,5.2858,5.28414,5.28572,9000000.0
2009-07-30 18:35:00,5.28534,5.28534,5.28352,5.28399,14000000.0
2009-07-30 18:36:00,5.28421,5.28565,5.28421,5.28476,12000000.0
2009-07-30 18:37:00,5.28541,5.28552,5.28375,5.2843,13000000.0
2009-07-30 18:38:00,5.28591,5.28667,5.28419,5.28621,17000000.0
2009-07-30 18:39:00,5.28617,5.28686,5.28471,5.28623,18000000.0
2009-07-30 18:40:00,5.28603,5.28699,5.28553,5.28587,14000000.0
2009-07-30 18:41:00,5.2868,5.2868,5.28525,5.28643,18000000.0
2009-07-30 18:42:00,5.286,5.28651,5.28456,5.28585,14000000.0
2009-07-30 18:43:00,5.28664,5.28684,5.28509,5.28657,14000000.0
2009-07-30 18:44:00,5.28485,5.28632,5.28485,5.28582,12000000.0
2009-07-30 18:45:00,5.28605,5.28647,5.28486,5.28627,17000000.0
2009-07-30 18:46:00,5.28545,5.28604,5.28411,5.28524,15000000.0
2009-07-30 18:47:00,5.28505,5.2861,5.28422,5.2851,16000000.0
2009-07-30 18:48:00,5.2864,5.28677,5.28543,5.28605,11000000.0
2009-07-30 18:49:00,5.28638,5.28638,5.28549,5.28605,8000000.0
2009-07-30 18:50:00,5.2859,5.28593,5.28463,5.28589,16000000.0
2009-07-30 18:51:00,5.2856,5.28674,5.28488,5.28674,19000000.0
2009-07-30 18:52:00,5.28569,5.28659,5.28526,5.28659,10000000.0
2009-07-30 18:53:00,5.28604,5.28611,5.28483,5.28492,10000000.0
2009-07-30 18:54:00,5.28546,5.28569,5.28452,5.28535,11000000.0
2009-07-30 18:55:00,5.28607,5.28607,5.28325,5.28418,8000000.0
2009-07-30 18:56:00,5.28398,5.28499,5.28292,5.28499,16000000.0
2009-07-30 18:57:00,5.28444,5.28448,5.28301,5.28301,8000000.0
2009-07-30 18:58:00,5.28513,5.28534,5.28308,5.28324,13000000.0
2009-07-30 18:59:00,5.28548,5.28581,5.28403,5.28521,17000000.0
2009-07-30 19:00:00,5.28581,5.28668,5.28521,5.28593,13000000.0
2009-07-30 19:01:00,5.28537,5.28604,5.28012,5.28012,12000000.0
2009-07-30 19:02:00,5.28168,5.28265,5.27933,5.28234,16000000.0
2009-07-30 19:03:00,5.2823,5.28437,5.28113,5.28437,17000000.0
2009-07-30 19:04:00,5.28414,5.28606,5.28223,5.2848,12000000.0
2009-07-30 19:05:00,5.28557,5.28646,5.2832,5.28543,17000000.0
2009-07-30 19:06:00,5.28341,5.285,5.28276,5.2832,7000000.0
2009-07-30 19:07:00,5.28337,5.28463,5.28091,5.28235,20000000.0
2009-07-30 19:08:00,5.28262,5.28417,5.28073,5.28248,21000000.0
2009-07-30 19:09:00,5.2823,5.28314,5.28069,5.28244,16000000.0
2009-07-30 19:10:00,5.28233,5.28246,5.28102,5.28102,14000000.0
2009-07-30 19:11:00,5.28199,5.28423,5.28113,5.28289,12000000.0
2009-07-30 19:12:00,5.28281,5.2847,5.28271,5.28271,18000000.0
2009-07-30 19:13:00,5.28249,5.28397,5.2824,5.28304,14000000.0
2009-07-30 19:14:00,5.28349,5.28405,5.28202,5.28405,18000000.0
2009-07-30 19:15:00,5.28517,5.28552,5.28341,5.28464,9000000.0
2009-07-30 19:16:00,5.2842,5.28542,5.28308,5.28345,12000000.0
2009-07-30 19:17:00,5.28348,5.28492,5.28333,5.28486,14000000.0
2009-07-30 19:18:00,5.28445,5.28462,5.28264,5.28264,16000000.0
2009-07-30 19:19:00,5.2832,5.28395,5.28208,5.28264,7000000.0
2009-07-30 19:20:00,5.28339,5.28342,5.28067,5.28082,8000000.0
2009-07-30 19:21:00,5.28189,5.28308,5.2804,5.28262,18000000.0
2009-07-30 19:22:00,5.28274,5.28279,5.28102,5.28237,9000000.0
2009-07-30 19:23:00,5.28192,5.28257,5.28118,5.28212,10000000.0
2009-07-30 19:24:00,5.28326,5.28376,5.28215,5.28376,11000000.0
2009-07-30 19:25:00,5.28321,5.28398,5.28211,5.28319,17000000.0
2009-07-30 19:26:00,5.28357,5.28357,5.28166,5.28232,11000000.0
2009-07-30 19:27:00,5.28244,5.28324,5.28166,5.28324,13000000.0
2009-07-30 19:28:00,5.28318,5.28393,5.28275,5.28393,10000000.0
2009-07-30 19:29:00,5.28322,5.28322,5.28205,5.2831,11000000.0
2009-07-30 19:30:00,5.28214,5.28313,5.28053,5.28171,12000000.0
2009-07-30 19:31:00,5.28151,5.28158,5.28053,5.2807,8000000.0
2009-07-30 19:32:00,5.28085,5.28151,5.28019,5.28103,11000000.0
2009-07-30 19:33:00,5.28079,5.28079,5.27837,5.27967,13000000.0
2009-07-30 19:34:00,5.28039,5.2806,5.27928,5.27972,12000000.0
2009-07-30 19:35:00,5.28017,5.28079,5.27905,5.28079,13000000.0
2009-07-30 19:36:00,5.28107,5.28107,5.27955,5.27996,12000000.0
2009-07-30 19:37:00,5.28047,5.28082,5.27912,5.28061,8000000.0
2009-07-30 19:38:00,5.28072,5.28143,5.27955,5.28143,20000000.0
2009-07-30 19:39:00,5.28172,5.28176,5.27964,5.2804,11000000.0
2009-07-30 19:40:00,5.2804,5.28046,5.27918,5.28041,11000000.0
2009-07-30 19:41:00,5.28028,5.28059,5.27876,5.27975,9000000.0
2009-07-30 19:42:00,5.28051,5.28051,5.27848,5.27938,10000000.0
2009-07-30 19:43:00,5.27938,5.28148,5.27938,5.28066,14000000.0
2009-07-30 19:44:00,5.28061,5.28095,5.2792,5.28072,15000000.0
2009-07-30 19:45:00,5.2813,5.2813,5.2794,5.28078,12000000.0
2009-07-30 19:46:00,5.27998,5.28137,5.27991,5.28126,11000000.0
2009-07-30 19:47:00,5.28149,5.28218,5.28077,5.28151,10000000.0
2009-07-30 19:48:00,5.28205,5.28222,5.28051,5.28168,9000000.0
2009-07-30 19:49:00,5.28144,5.28254,5.28032,5.28237,16000000.0
2009-07-30 19:50:00,5.28066,5.28234,5.28013,5.28174,10000000.0
2009-07-30 19:51:00,5.28105,5.28137,5.28098,5.28133,11000000.0
2009-07-30 19:52:00,5.28148,5.28177,5.27977,5.28128,19000000.0
2009-07-30 19:53:00,5.28083,5.28252,5.28055,5.2815,19000000.0
2009-07-30 19:54:00,5.28123,5.28205,5.28004,5.28118,14000000.0
2009-07-30 19:55:00,5.28205,5.28305,5.28098,5.28189,16000000.0
2009-07-30 19:56:00,5.28287,5.28318,5.28143,5.28262,12000000.0
2009-07-30 19:57:00,5.28232,5.28338,5.28148,5.28338,14000000.0
2009-07-30 19:58:00,5.2833,5.28374,5.28213,5.28287,13000000.0
2009-07-30 19:59:00,5.2838,5.28434,5.28267,5.2839,10000000.0
2009-07-30 20:00:00,5.28405,5.28405,5.28236,5.28402,15000000.0
2009-07-30 20:01:00,5.28324,5.28429,5.28264,5.284,14000000.0
2009-07-30 20:02:00,5.28419,5.28448,5.28332,5.28411,8000000.0
2009-07-30 20:03:00,5.2843,5.28478,5.28333,5.28478,13000000.0
2009-07-30 20:04:00,5.28486,5.28486,5.28275,5.28275,12000000.0
2009-07-30 20:05:00,5.28353,5.28417,5.28275,5.28281,11000000.0
2009-07-30 20:06:00,5.28345,5.28372,5.28251,5.28279,10000000.0
2009-07-30 20:07:00,5.28273,5.28322,5.28162,5.28264,13000000.0
2009-07-30 20:08:00,5.28083,5.28307,5.28083,5.28207,16000000.0
2009-07-30 20:09:00,5.28319,5.28424,5.28207,5.28365,17000000.0
2009-07-30 20:10:00,5.2818,5.28386,5.28166,5.28338,10000000.0
2009-07-30 20:11:00,5.28168,5.28196,5.27996,5.28196,13000000.0
2009-07-30 20:12:00,5.28118,5.28254,5.28047,5.28085,15000000.0
2009-07-30 20:13:00,5.28242,5.28242,5.27958,5.2804,13000000.0
2009-07-30 20:14:00,5.28116,5.28156,5.27988,5.28097,8000000.0
2009-07-30 20:15:00,5.28127,5.28187,5.28068,5.28187,10000000.0
2009-07-30 20:16:00,5.28163,5.2817,5.28027,5.28037,14000000.0
2009-07-30 20:17:00,5.27965,5.28194,5.27965,5.28158,13000000.0
2009-07-30 20:18:00,5.28172,5.28194,5.2807,5.28099,7000000.0
2009-07-30 20:19:00,5.28136,5.28198,5.28067,5.28173,11000000.0
2009-07-30 20:20:00,5.28301,5.28306,5.28115,5.28306,19000000.0
2009-07-30 20:21:00,5.28258,5.28268,5.28128,5.28241,11000000.0
2009-07-30 20:22:00,5.28156,5.28156,5.27979,5.28031,11000000.0
2009-07-30 20:23:00,5.28038,5.28116,5.27955,5.28008,13000000.0
2009-07-30 20:24:00,5.28112,5.28146,5.28034,5.28146,9000000.0
2009-07-30 20:25:00,5.28118,5.28118,5.2795,5.28029,18000000.0
2009-07-30 20:26:00,5.28107,5.28107,5.2794,5.28055,7000000.0
2009-07-30 20:27:00,5.2811,5.2814,5.27946,5.28099,9000000.0
2009-07-30 20:28:00,5.28142,5.28162,5.27958,5.28111,13000000.0
2009-07-30 20:29:00,5.28168,5.28168,5.27997,5.28056,14000000.0
2009-07-30 20:30:00,5.28172,5.28174,5.27977,5.27977,16000000.0
2009-07-30 20:31:00,5.28132,5.28182,5.27998,5.28133,22000000.0
2009-07-30 20:32:00,5.28099,5.28191,5.27971,5.2811,12000000.0
2009-07-30 20:33:00,5.28131,5.2829,5.28038,5.2829,13000000.0
2009-07-30 20:34:00,5.2826,5.2826,5.28097,5.28224,15000000.0
2009-07-30 20:35:00,5.28055,5.28203,5.28033,5.28203,16000000.0
2009-07-30 20:36:00,5.28196,5.28223,5.28091,5.28187,15000000.0
2009-07-30 20:37:00,5.28158,5.2822,5.27997,5.27997,14000000.0
2009-07-30 20:38:00,5.28139,5.28223,5.28019,5.28096,13000000.0
2009-07-30 20:39:00,5.28114,5.28169,5.27985,5.28156,18000000.0
2009-07-30 20:40:00,5.28144,5.28198,5.28041,5.28144,14000000.0
2009-07-30 20:41:00,5.28079,5.28196,5.28031,5.28114,18000000.0
2009-07-30 20:42:00,5.28171,5.28271,5.28059,5.2807,12000000.0
2009-07-30 20:43:00,5.28164,5.28276,5.28101,5.28276,18000000.0
2009-07-30 20:44:00,5.28316,5.28316,5.2815,5.28282,18000000.0
2009-07-30 20:45:00,5.28272,5.28296,5.28168,5.28255,11000000.0
2009-07-30 20:46:00,5.28298,5.28298,5.28119,5.2822,18000000.0
2009-07-30 20:47:00,5.28186,5.28243,5.28087,5.28243,20000000.0
2009-07-30 20:48:00,5.28212,5.28251,5.28048,5.28048,17000000.0
2009-07-30 20:49:00,5.28202,5.28222,5.28101,5.28176,16000000.0
2009-07-30 20:50:00,5.28188,5.28242,5.2812,5.28205,8000000.0
2009-07-30 20:51:00,5.28148,5.28207,5.28085,5.28085,8000000.0
2009-07-30 20:52:00,5.28205,5.28238,5.281,5.28165,12000000.0
2009-07-30 20:53:00,5.28137,5.28137,5.27925,5.28029,16000000.0
2009-07-30 20:54:00,5.28096,5.2812,5.27952,5.28083,15000000.0
2009-07-30 20:55:00,5.28087,5.28213,5.27991,5.28213,16000000.0
2009-07-30 20:56:00,5.28108,5.28262,5.28074,5.28262,7000000.0
2009-07-30 20:57:00,5.28197,5.28266,5.28107,5.28221,14000000.0
2009-07-30 20:58:00,5.28224,5.28258,5.2819,5.28253,10000000.0
2009-07-30 20:59:00,5.28342,5.28393,5.28209,5.28393,11000000.0
2009-07-30 21:00:00,5.2839,5.2839,5.28199,5.2827,14000000.0
2009-07-30 21:01:00,5.28289,5.28407,5.28235,5.28389,12000000.0
2009-07-30 21:02:00,5.28379,5.28379,5.28156,5.28156,17000000.0
2009-07-30 21:03:00,5.28258,5.28338,5.2822,5.28263,11000000.0
2009-07-30 21:04:00,5.28289,5.28355,5.28201,5.28355,10000000.0
2009-07-30 21:05:00,5.28319,5.28342,5.28221,5.28323,8000000.0
2009-07-30 21:06:00,5.28369,5.28369,5.28187,5.28187,13000000.0
2009-07-30 21:07:00,5.2827,5.28313,5.2816,5.28235,14000000.0
2009-07-30 21:08:00,5.28347,5.28347,5.28194,5.283,8000000.0
2009-07-30 21:09:00,5.28275,5.28295,5.28148,5.28254,13000000.0
2009-07-30 21:10:00,5.28192,5.28291,5.28181,5.28223,17000000.0
2009-07-30 21:11:00,5.28284,5.28367,5.28227,5.2832,15000000.0
2009-07-30 21:12:00,5.28282,5.28361,5.28228,5.28361,11000000.0
2009-07-30 21:13:00,5.28322,5.28322,5.28127,5.28192,12000000.0
2009-07-30 21:14:00,5.28277,5.28335,5.28126,5.28299,14000000.0
2009-07-30 21:15:00,5.283,5.283,5.28132,5.28231,13000000.0
2009-07-30 21:16:00,5.28097,5.28325,5.28097,5.28282,12000000.0
2009-07-30 21:17:00,5.28284,5.28284,5.28095,5.28238,16000000.0
2009-07-30 21:18:00,5.282,5.28276,5.28083,5.28118,15000000.0
2009-07-30 21:19:00,5.28203,5.28203,5.27967,5.28076,15000000.0
2009-07-30 21:20:00,5.28068,5.28094,5.27993,5.28044,8000000.0
2009-07-30 21:21:00,5.27908,5.28165,5.27908,5.28063,17000000.0
2009-07-30 21:22:00,5.28116,5.28209,5.28057,5.28187,11000000.0
2009-07-30 21:23:00,5.28285,5.28285,5.27988,5.28137,23000000.0
2009-07-30 21:24:00,5.28168,5.28289,5.28121,5.28271,13000000.0
2009-07-30 21:25:00,5.2823,5.28304,5.28154,5.28227,15000000.0
2009-07-30 21:26:00,5.28188,5.28367,5.28117,5.28367,10000000.0
2009-07-30 21:27:00,5.28319,5.28333,5.28165,5.28165,10000000.0
2009-07-30 21:28:00,5.28263,5.28455,5.28242,5.28369,13000000.0
2009-07-30 21:29:00,5.28393,5.28393,5.28267,5.28331,10000000.0
2009-07-30 21:30:00,5.28255,5.28405,5.28233,5.28381,16000000.0
2009-07-30 21:31:00,5.28429,5.28448,5.28291,5.28371,18000000.0
2009-07-30 21:32:00,5.28354,5.28403,5.28261,5.28403,15000000.0
2009-07-30 21:33:00,5.28304,5.28406,5.28256,5.28338,13000000.0
2009-07-30 21:34:00,5.28374,5.2854,5.28332,5.2854,9000000.0
2009-07-30 21:35:00,5.28505,5.28519,5.28405,5.28507,8000000.0
2009-07-30 21:36:00,5.28509,5.28553,5.28363,5.28406,18000000.0
2009-07-30 21:37:00,5.28525,5.28525,5.28284,5.284,22000000.0
2009-07-30 21:38:00,5.2832,5.28386,5.28277,5.2838,9000000.0
2009-07-30 21:39:00,5.28323,5.28456,5.28309,5.28425,11000000.0
2009-07-30 21:40:00,5.28452,5.28499,5.28283,5.28363,19000000.0
2009-07-30 21:41:00,5.28452,5.28503,5.28373,5.28429,12000000.0
2009-07-30 21:42:00,5.28508,5.28508,5.28321,5.28415,11000000.0
2009-07-30 21:43:00,5.2843,5.28651,5.2843,5.28475,14000000.0
2009-07-30 21:44:00,5.28638,5.28674,5.28562,5.28585,13000000.0
2009-07-30 21:45:00,5.28632,5.28643,5.28449,5.28612,12000000.0
2009-07-30 21:46:00,5.2861,5.28634,5.28481,5.28586,14000000.0
2009-07-30 21:47:00,5.28595,5.2866,5.28505,5.28629,17000000.0
2009-07-30 21:48:00,5.28646,5.28793,5.28633,5.28722,16000000.0
2009-07-30 21:49:00,5.28754,5.28754,5.28588,5.2873,14000000.0
2009-07-30 21:50:00,5.28719,5.28751,5.28545,5.28547,13000000.0
2009-07-30 21:51:00,5.28641,5.28667,5.28531,5.2865,14000000.0
2009-07-30 21:52:00,5.28593,5.28727,5.28572,5.28674,17000000.0
2009-07-30 21:53:00,5.28673,5.28762,5.28652,5.28739,27000000.0
2009-07-30 21:54:00,5.28627,5.28814,5.28619,5.28814,10000000.0
2009-07-30 21:55:00,5.28794,5.28903,5.28662,5.28871,8000000.0
2009-07-30 21:56:00,5.28587,5.28832,5.28587,5.28832,16000000.0
2009-07-30 21:57:00,5.28816,5.28842,5.28633,5.28753,18000000.0
2009-07-30 21:58:00,5.28693,5.28786,5.28584,5.28764,18000000.0
2009-07-30 21:59:00,5.28647,5.28811,5.28618,5.28805,17000000.0
2009-07-30 22:00:00,5.28836,5.28836,5.28639,5.2872,9000000.0
2009-07-30 22:01:00,5.28718,5.28812,5.28633,5.28755,22000000.0
2009-07-30 22:02:00,5.28675,5.28845,5.28669,5.28821,11000000.0
2009-07-30 22:03:00,5.28766,5.28821,5.28636,5.28806,16000000.0
2009-07-30 22:04:00,5.2865,5.28899,5.2865,5.28816,12000000.0
2009-07-30 22:05:00,5.28865,5.28936,5.28843,5.28913,7000000.0
2009-07-30 22:06:00,5.28981,5.28981,5.28825,5.28919,15000000.0
2009-07-30 22:07:00,5.28875,5.28902,5.28706,5.28885,19000000.0
2009-07-30 22:08:00,5.28702,5.28863,5.28702,5.28783,11000000.0
2009-07-30 22:09:00,5.28804,5.28804,5.28684,5.2876,10000000.0
2009-07-30 22:10:00,5.28847,5.28847,5.28691,5.28807,10000000.0
2009-07-30 22:11:00,5.28756,5.28855,5.28697,5.28786,18000000.0
2009-07-30 22:12:00,5.28899,5.28901,5.28718,5.28722,11000000.0
2009-07-30 22:13:00,5.28762,5.28955,5.28762,5.2889,14000000.0
2009-07-30 22:14:00,5.28876,5.28883,5.28691,5.2887,24000000.0
2009-07-30 22:15:00,5.28835,5.28926,5.28784,5.28922,13000000.0
2009-07-30 22:16:00,5.2887,5.28912,5.28723,5.28835,13000000.0
2009-07-30 22:17:00,5.28844,5.2893,5.28829,5.28848,8000000.0
2009-07-30 22:18:00,5.2892,5.2892,5.28746,5.28916,13000000.0
2009-07-30 22:19:00,5.28908,5.2903,5.2878,5.29001,14000000.0
2009-07-30 22:20:00,5.28896,5.28908,5.28658,5.28684,21000000.0
2009-07-30 22:21:00,5.28721,5.28851,5.28719,5.28822,13000000.0
2009-07-30 22:22:00,5.28698,5.28804,5.28668,5.288,12000000.0
2009-07-30 22:23:00,5.28761,5.28769,5.286,5.28743,18000000.0
2009-07-30 22:24:00,5.28685,5.2884,5.28671,5.28747,14000000.0
2009-07-30 22:25:00,5.28826,5.28826,5.28683,5.28792,13000000.0
2009-07-30 22:26:00,5.28659,5.28752,5.28613,5.28666,13000000.0
2009-07-30 22:27:00,5.28755,5.28813,5.28669,5.28682,16000000.0
2009-07-30 22:28:00,5.28737,5.28811,5.28686,5.28811,13000000.0
2009-07-30 22:29:00,5.2875,5.28797,5.28627,5.28684,21000000.0
2009-07-30 22:30:00,5.2876,5.28823,5.28584,5.28614,17000000.0
2009-07-30 22:31:00,5.28796,5.2881,5.28646,5.28804,10000000.0
2009-07-30 22:32:00,5.28761,5.28835,5.28662,5.28747,13000000.0
2009-07-30 22:33:00,5.28681,5.2882,5.28662,5.28662,13000000.0
2009-07-30 22:34:00,5.28779,5.28855,5.28706,5.28791,13000000.0
2009-07-30 22:35:00,5.28779,5.2883,5.28751,5.28826,19000000.0
2009-07-30 22:36:00,5.28844,5.28875,5.28761,5.28836,14000000.0
2009-07-30 22:37:00,5.2882,5.28871,5.28676,5.2873,17000000.0
2009-07-30 22:38:00,5.28839,5.28841,5.2872,5.28743,9000000.0
2009-07-30 22:39:00,5.28746,5.28836,5.28667,5.28832,20000000.0
2009-07-30 22:40:00,5.288,5.28854,5.28772,5.28853,13000000.0
2009-07-30 22:41:00,5.28755,5.2883,5.28667,5.28782,13000000.0
2009-07-30 22:42:00,5.28746,5.2877,5.28689,5.2877,10000000.0
2009-07-30 22:43:00,5.28761,5.28792,5.28669,5.2879,15000000.0
2009-07-30 22:44:00,5.28693,5.28789,5.28693,5.28744,16000000.0
2009-07-30 22:45:00,5.28601,5.28686,5.28548,5.28562,14000000.0
2009-07-30 22:46:00,5.28698,5.28731,5.28512,5.28731,12000000.0
2009-07-30 22:47:00,5.28696,5.28714,5.28634,5.28704,7000000.0
2009-07-30 22:48:00,5.28685,5.28717,5.28624,5.2868,16000000.0
2009-07-30 22:49:00,5.28701,5.28754,5.28637,5.28754,10000000.0
2009-07-30 22:50:00,5.28733,5.28739,5.2862,5.28722,15000000.0
2009-07-30 22:51:00,5.28666,5.28696,5.28576,5.28641,17000000.0
2009-07-30 22:52:00,5.2859,5.2864,5.28486,5.28616,10000000.0
2009-07-30 22:53:00,5.28596,5.28721,5.28519,5.28644,20000000.0
2009-07-30 22:54:00,5.28696,5.28696,5.28594,5.28627,10000000.0
2009-07-30 22:55:00,5.28608,5.28688,5.28488,5.28571,12000000.0
2009-07-30 22:56:00,5.2863,5.28653,5.28542,5.28626,9000000.0
2009-07-30 22:57:00,5.28577,5.28594,5.28375,5.28529,18000000.0
2009-07-30 22:58:00,5.28453,5.28529,5.2841,5.28456,13000000.0
2009-07-30 22:59:00,5.28511,5.28511,5.283,5.283,10000000.0
2009-07-30 23:00:00,5.28423,5.28442,5.28265,5.28382,17000000.0
2009-07-30 23:01:00,5.28447,5.2845,5.28286,5.28446,13000000.0
2009-07-30 23:02:00,5.28424,5.28481,5.28286,5.28421,7000000.0
2009-07-30 23:03:00,5.28443,5.28475,5.28321,5.28321,16000000.0
2009-07-30 23:04:00,5.28446,5.28471,5.28322,5.28431,12000000.0
2009-07-30 23:05:00,5.28528,5.28661,5.28419,5.28661,11000000.0
2009-07-30 23:06:00,5.28654,5.28691,5.28408,5.2859,11000000.0
2009-07-30 23:07:00,5.28589,5.28624,5.28491,5.28624,13000000.0
2009-07-30 23:08:00,5.28481,5.28627,5.28447,5.28593,20000000.0
2009-07-30 23:09:00,5.2857,5.28574,5.28406,5.28563,16000000.0
2009-07-30 23:10:00,5.28604,5.28653,5.28434,5.28502,16000000.0
2009-07-30 23:11:00,5.28521,5.2857,5.28494,5.2857,10000000.0
2009-07-30 23:12:00,5.28483,5.2854,5.28418,5.28449,12000000.0
2009-07-30 23:13:00,5.28508,5.28508,5.28302,5.28409,16000000.0
2009-07-30 23:14:00,5.28301,5.28388,5.28265,5.28356,9000000.0
2009-07-30 23:15:00,5.28305,5.2847,5.28256,5.28458,9000000.0
2009-07-30 23:16:00,5.28519,5.28603,5.28369,5.28401,18000000.0
2009-07-30 23:17:00,5.28437,5.28487,5.28411,5.28487,8000000.0
2009-07-30 23:18:00,5.28334,5.28437,5.28277,5.28437,10000000.0
2009-07-30 23:19:00,5.28352,5.28373,5.28307,5.28336,9000000.0
2009-07-30 23:20:00,5.28411,5.28441,5.28303,5.28441,17000000.0
2009-07-30 23:21:00,5.2834,5.2841,5.28302,5.28354,11000000.0
2009-07-30 23:22:00,5.28333,5.28449,5.2833,5.28449,12000000.0
2009-07-30 23:23:00,5.28404,5.28425,5.28328,5.28351,12000000.0
2009-07-30 23:24:00,5.28392,5.28502,5.2836,5.28502,12000000.0
2009-07-30 23:25:00,5.28466,5.28474,5.28369,5.2843,9000000.0
2009-07-30 23:26:00,5.28364,5.28476,5.28354,5.28411,14000000.0
2009-07-30 23:27:00,5.28467,5.28478,5.28338,5.28478,17000000.0
2009-07-30 23:28:00,5.28422,5.28528,5.28388,5.2846,15000000.0
2009-07-30 23:29:00,5.28434,5.28504,5.28389,5.28504,11000000.0
2009-07-30 23:30:00,5.28334,5.28504,5.28332,5.28422,14000000.0
2009-07-30 23:31:00,5.28376,5.28532,5.28347,5.28503,7000000.0
2009-07-30 23:32:00,5.28511,5.28578,5.28406,5.28578,15000000.0
2009-07-30 23:33:00,5.28543,5.2862,5.28485,5.28521,7000000.0
2009-07-30 23:34:00,5.28478,5.28596,5.28459,5.28524,10000000.0
2009-07-30 23:35:00,5.28572,5.2864,5.28422,5.28574,12000000.0
2009-07-30 23:36:00,5.2848,5.28576,5.28433,5.28516,10000000.0
2009-07-30 23:37:00,5.28533,5.28604,5.2846,5.28505,14000000.0
2009-07-30 23:38:00,5.285,5.28621,5.28474,5.28621,17000000.0
2009-07-30 23:39:00,5.28506,5.2862,5.28491,5.2862,9000000.0
2009-07-30 23:40:00,5.28527,5.2871,5.28522,5.28629,12000000.0
2009-07-30 23:41:00,5.28684,5.28747,5.28631,5.2865,9000000.0
2009-07-30 23:42:00,5.28713,5.28728,5.28598,5.28659,15000000.0
2009-07-30 23:43:00,5.28696,5.28716,5.28566,5.28707,13000000.0
2009-07-30 23:44:00,5.28708,5.28722,5.28612,5.28722,8000000.0
2009-07-30 23:45:00,5.28712,5.28722,5.28674,5.28722,12000000.0
2009-07-30 23:46:00,5.28644,5.28697,5.28555,5.28598,20000000.0
2009-07-30 23:47:00,5.28677,5.28677,5.28541,5.28676,19000000.0
2009-07-30 23:48:00,5.2865,5.28823,5.2864,5.28682,14000000.0
2009-07-30 23:49:00,5.2883,5.2883,5.28602,5.28726,12000000.0
2009-07-30 23:50:00,5.28597,5.28748,5.28573,5.28691,10000000.0
2009-07-30 23:51:00,5.28748,5.28832,5.28657,5.28729,14000000.0
2009-07-30 23:52:00,5.287,5.28801,5.28644,5.28644,13000000.0
2009-07-30 23:53:00,5.28756,5.28763,5.28568,5.28712,16000000.0
2009-07-30 23:54:00,5.28736,5.28796,5.28543,5.28703,13000000.0
2009-07-30 23:55:00,5.28646,5.28769,5.28602,5.28769,16000000.0
2009-07-30 23:56:00,5.28703,5.28787,5.2864,5.28723,12000000.0
2009-07-30 23:57:00,5.28721,5.28751,5.28659,5.28716,14000000.0
2009-07-30 23:58:00,5.28725,5.28796,5.28599,5.28599,16000000.0
2009-07-30 23:59:00,5.28733,5.28759,5.28623,5.28759,12000000.0
2009-07-31 00:00:00,5.28678,5.28777,5.28617,5.28617,17000000.0
2009-07-31 00:01:00,5.28603,5.28683,5.28563,5.28676,12000000.0
2009-07-31 00:02:00,5.28622,5.28669,5.28556,5.28629,11000000.0
2009-07-31 00:03:00,5.28615,5.28678,5.28575,5.28659,7000000.0
2009-07-31 00:04:00,5.28757,5.28764,5.28554,5.28688,16000000.0
2009-07-31 00:05:00,5.28733,5.28737,5.28564,5.28737,17000000.0
2009-07-31 00:06:00,5.28737,5.28751,5.28654,5.28751,10000000.0
2009-07-31 00:07:00,5.28757,5.28767,5.28574,5.28679,19000000.0
2009-07-31 00:08:00,5.2868,5.28719,5.28604,5.28705,9000000.0
2009-07-31 00:09:00,5.28713,5.28752,5.28602,5.28712,19000000.0
2009-07-31 00:10:00,5.28655,5.28757,5.28586,5.28757,16000000.0
2009-07-31 00:11:00,5.28696,5.287,5.28612,5.28675,9000000.0
2009-07-31 00:12:00,5.2871,5.28766,5.28574,5.28766,11000000.0
2009-07-31 00:13:00,5.28732,5.28758,5.28601,5.28756,8000000.0
2009-07-31 00:14:00,5.28689,5.2875,5.28624,5.2875,9000000.0
2009-07-31 00:15:00,5.28713,5.28775,5.28614,5.28736,15000000.0
2009-07-31 00:16:00,5.28695,5.28748,5.28609,5.28661,18000000.0
2009-07-31 00:17:00,5.28665,5.28705,5.28609,5.28679,21000000.0
2009-07-31 00:18:00,5.28647,5.28681,5.28493,5.28561,16000000.0
2009-07-31 00:19:00,5.2863,5.28685,5.28559,5.28619,12000000.0
2009-07-31 00:20:00,5.28568,5.28725,5.28568,5.28649,13000000.0
2009-07-31 00:21:00,5.28688,5.28743,5.28598,5.28615,13000000.0
2009-07-31 00:22:00,5.28675,5.28712,5.28543,5.28686,13000000.0
2009-07-31 00:23:00,5.28636,5.287,5.28596,5.28624,11000000.0
2009-07-31 00:24:00,5.28676,5.28713,5.28622,5.28677,10000000.0
2009-07-31 00:25:00,5.28637,5.28837,5.28595,5.288,16000000.0
2009-07-31 00:26:00,5.28784,5.28825,5.28595,5.28668,13000000.0
2009-07-31 00:27:00,5.28728,5.28728,5.28576,5.28707,16000000.0
2009-07-31 00:28:00,5.28686,5.2871,5.28663,5.28709,13000000.0
2009-07-31 00:29:00,5.28673,5.28682,5.2861,5.2867,10000000.0
2009-07-31 00:30:00,5.28698,5.28748,5.28603,5.28748,15000000.0
2009-07-31 00:31:00,5.28689,5.28729,5.28659,5.28685,18000000.0
2009-07-31 00:32:00,5.28657,5.28705,5.28598,5.28665,14000000.0
2009-07-31 00:33:00,5.28664,5.28727,5.28527,5.2863,13000000.0
2009-07-31 00:34:00,5.28655,5.28657,5.28636,5.28644,11000000.0
2009-07-31 00:35:00,5.28655,5.287,5.28563,5.28632,13000000.0
2009-07-31 00:36:00,5.2868,5.28751,5.28643,5.28643,12000000.0
2009-07-31 00:37:00,5.28637,5.28704,5.28618,5.28704,10000000.0
2009-07-31 00:38:00,5.28655,5.28715,5.28612,5.28715,11000000.0
2009-07-31 00:39:00,5.28665,5.28756,5.28595,5.28719,16000000.0
2009-07-31 00:40:00,5.28708,5.28759,5.28689,5.2875,10000000.0
2009-07-31 00:41:00,5.28645,5.28736,5.28591,5.28616,15000000.0
2009-07-31 00:42:00,5.28651,5.28701,5.28613,5.28692,10000000.0
2009-07-31 00:43:00,5.28818,5.28818,5.28652,5.28652,8000000.0
2009-07-31 00:44:00,5.28745,5.28791,5.28663,5.28791,7000000.0
2009-07-31 00:45:00,5.28737,5.28745,5.28644,5.28644,10000000.0
2009-07-31 00:46:00,5.28715,5.28782,5.28617,5.28709,18000000.0
2009-07-31 00:47:00,5.28731,5.28736,5.28605,5.28685,18000000.0
2009-07-31 00:48:00,5.28717,5.2873,5.28582,5.28693,15000000.0
2009-07-31 00:49:00,5.28611,5.28729,5.2858,5.28705,19000000.0
2009-07-31 00:50:00,5.28659,5.28689,5.28501,5.28501,15000000.0
2009-07-31 00:51:00,5.28623,5.2868,5.28547,5.28547,12000000.0
2009-07-31 00:52:00,5.28664,5.28733,5.28571,5.28718,15000000.0
2009-07-31 00:53:00,5.28644,5.28676,5.28581,5.28669,9000000.0
2009-07-31 00:54:00,5.28584,5.28687,5.28542,5.28635,17000000.0
2009-07-31 00:55:00,5.286,5.2863,5.28556,5.2861,11000000.0
2009-07-31 00:56:00,5.28628,5.2866,5.28481,5.28556,23000000.0
2009-07-31 00:57:00,5.28641,5.28641,5.28575,5.28599,11000000.0
2009-07-31 00:58:00,5.28489,5.28628,5.28489,5.28599,11000000.0
2009-07-31 00:59:00,5.28606,5.2861,5.2849,5.28562,11000000.0
2009-07-31 01:00:00,5.28403,5.28554,5.28369,5.28506,14000000.0
2009-07-31 01:01:00,5.28488,5.28488,5.28312,5.28423,9000000.0
2009-07-31 01:02:00,5.28362,5.28481,5.28339,5.28366,13000000.0
2009-07-31 01:03:00,5.28504,5.28576,5.28358,5.28576,18000000.0
2009-07-31 01:04:00,5.28581,5.28601,5.28486,5.28593,11000000.0
2009-07-31 01:05:00,5.28481,5.28639,5.2846,5.28554,13000000.0
2009-07-31 01:06:00,5.28614,5.28614,5.28453,5.2857,9000000.0
2009-07-31 01:07:00,5.28509,5.286,5.28484,5.28575,15000000.0
2009-07-31 01:08:00,5.28483,5.28568,5.2843,5.28437,15000000.0
2009-07-31 01:09:00,5.28494,5.28525,5.28482,5.28525,14000000.0
2009-07-31 01:10:00,5.28556,5.28556,5.28394,5.28542,13000000.0
2009-07-31 01:11:00,5.28436,5.28465,5.28373,5.28386,7000000.0
2009-07-31 01:12:00,5.28399,5.28459,5.28313,5.28408,17000000.0
2009-07-31 01:13:00,5.28387,5.28431,5.28307,5.28431,18000000.0
2009-07-31 01:14:00,5.28346,5.28398,5.28292,5.28319,14000000.0
2009-07-31 01:15:00,5.28345,5.28345,5.28232,5.28232,10000000.0
2009-07-31 01:16:00,5.28215,5.28239,5.28138,5.28199,18000000.0
2009-07-31 01:17:00,5.28204,5.28274,5.281,5.28156,16000000.0
2009-07-31 01:18:00,5.28264,5.28347,5.28143,5.28208,13000000.0
2009-07-31 01:19:00,5.28191,5.28252,5.2812,5.28177,12000000.0
2009-07-31 01:20:00,5.28179,5.28179,5.27983,5.28089,15000000.0
2009-07-31 01:21:00,5.28133,5.28134,5.27992,5.28088,14000000.0
2009-07-31 01:22:00,5.28222,5.28246,5.2805,5.28065,13000000.0
2009-07-31 01:23:00,5.28214,5.28299,5.2813,5.28181,14000000.0
2009-07-31 01:24:00,5.28216,5.28225,5.28119,5.28119,15000000.0
2009-07-31 01:25:00,5.28226,5.28269,5.28096,5.28096,17000000.0
2009-07-31 01:26:00,5.2813,5.28214,5.28079,5.2815,14000000.0
2009-07-31 01:27:00,5.28149,5.28227,5.28064,5.28098,13000000.0
2009-07-31 01:28:00,5.282,5.282,5.28029,5.28057,9000000.0
2009-07-31 01:29:00,5.28113,5.28156,5.27991,5.28025,11000000.0
2009-07-31 01:30:00,5.28148,5.28148,5.27973,5.28038,20000000.0
2009-07-31 01:31:00,5.2799,5.28066,5.27942,5.28025,9000000.0
2009-07-31 01:32:00,5.28026,5.2811,5.27979,5.2811,7000000.0
2009-07-31 01:33:00,5.28043,5.28067,5.27902,5.28008,13000000.0
2009-07-31 01:34:00,5.2811,5.2811,5.27967,5.2804,10000000.0
2009-07-31 01:35:00,5.28026,5.28052,5.2791,5.2791,17000000.0
2009-07-31 01:36:00,5.27921,5.28018,5.27834,5.27924,16000000.0
2009-07-31 01:37:00,5.27876,5.27978,5.27863,5.27863,13000000.0
2009-07-31 01:38:00,5.27925,5.28018,5.27899,5.27899,15000000.0
2009-07-31 01:39:00,5.28055,5.28062,5.27917,5.27991,13000000.0
2009-07-31 01:40:00,5.2798,5.28081,5.27932,5.27942,14000000.0
2009-07-31 01:41:00,5.27963,5.28021,5.27923,5.27975,12000000.0
2009-07-31 01:42:00,5.27959,5.28098,5.27913,5.28003,14000000.0
2009-07-31 01:43:00,5.27972,5.28099,5.27929,5.27989,18000000.0
2009-07-31 01:44:00,5.27989,5.28063,5.27948,5.28057,12000000.0
2009-07-31 01:45:00,5.27997,5.28027,5.27872,5.27986,19000000.0
2009-07-31 01:46:00,5.28046,5.28046,5.27868,5.27901,15000000.0
2009-07-31 01:47:00,5.27975,5.27986,5.27868,5.27884,10000000.0
2009-07-31 01:48:00,5.27904,5.28097,5.27904,5.28075,14000000.0
2009-07-31 01:49:00,5.27986,5.28034,5.27893,5.27983,16000000.0
2009-07-31 01:50:00,5.27989,5.28121,5.27906,5.2803,18000000.0
2009-07-31 01:51:00,5.27949,5.2814,5.27949,5.28083,16000000.0
2009-07-31 01:52:00,5.27979,5.28164,5.27979,5.27996,10000000.0
2009-07-31 01:53:00,5.2808,5.28105,5.28051,5.28105,15000000.0
2009-07-31 01:54:00,5.28084,5.28114,5.27995,5.28082,14000000.0
2009-07-31 01:55:00,5.27934,5.28106,5.27934,5.2808,14000000.0
2009-07-31 01:56:00,5.28013,5.28112,5.28013,5.2804,8000000.0
2009-07-31 01:57:00,5.28006,5.28134,5.27979,5.28038,10000000.0
2009-07-31 01:58:00,5.28091,5.281,5.2797,5.28056,21000000.0
2009-07-31 01:59:00,5.28035,5.28073,5.27921,5.28035,16000000.0
2009-07-31 02:00:00,5.2803,5.28038,5.28015,5.28026,11000000.0
2009-07-31 02:01:00,5.28112,5.28132,5.28004,5.28066,11000000.0
2009-07-31 02:02:00,5.28088,5.28198,5.28034,5.28056,13000000.0
2009-07-31 02:03:00,5.28146,5.28251,5.2806,5.28251,8000000.0
2009-07-31 02:04:00,5.28076,5.28253,5.28076,5.28253,18000000.0
2009-07-31 02:05:00,5.28261,5.28261,5.28037,5.28108,14000000.0
2009-07-31 02:06:00,5.28015,5.28201,5.28015,5.2815,18000000.0
2009-07-31 02:07:00,5.28235,5.28259,5.2805,5.28051,12000000.0
2009-07-31 02:08:00,5.28143,5.28224,5.28012,5.28166,12000000.0
2009-07-31 02:09:00,5.28086,5.28121,5.28007,5.28101,11000000.0
2009-07-31 02:10:00,5.28136,5.28136,5.27944,5.28097,10000000.0
2009-07-31 02:11:00,5.28092,5.28099,5.27981,5.28083,16000000.0
2009-07-31 02:12:00,5.27996,5.28083,5.27922,5.27974,17000000.0
2009-07-31 02:13:00,5.28021,5.28122,5.27951,5.28122,9000000.0
2009-07-31 02:14:00,5.28171,5.28171,5.27995,5.28041,16000000.0
2009-07-31 02:15:00,5.2807,5.2807,5.27899,5.27899,15000000.0
2009-07-31 02:16:00,5.27951,5.28125,5.27934,5.28055,16000000.0
2009-07-31 02:17:00,5.27991,5.28127,5.27988,5.28016,14000000.0
2009-07-31 02:18:00,5.28049,5.28115,5.27934,5.28009,16000000.0
2009-07-31 02:19:00,5.28031,5.2807,5.27963,5.28019,11000000.0
2009-07-31 02:20:00,5.27998,5.28049,5.27958,5.27994,10000000.0
2009-07-31 02:21:00,5.27959,5.28038,5.27885,5.27979,18000000.0
2009-07-31 02:22:00,5.28061,5.28102,5.2793,5.2798,15000000.0
2009-07-31 02:23:00,5.28016,5.28076,5.27914,5.27923,16000000.0
2009-07-31 02:24:00,5.28041,5.28117,5.27931,5.28019,12000000.0
2009-07-31 02:25:00,5.28062,5.28167,5.27983,5.28068,18000000.0
2009-07-31 02:26:00,5.28082,5.28106,5.27982,5.28032,8000000.0
2009-07-31 02:27:00,5.28086,5.28089,5.27941,5.28011,12000000.0
2009-07-31 02:28:00,5.27998,5.28114,5.27926,5.2803,15000000.0
2009-07-31 02:29:00,5.28043,5.28103,5.27919,5.28103,15000000.0
2009-07-31 02:30:00,5.28069,5.28164,5.27961,5.28113,19000000.0
2009-07-31 02:31:00,5.28115,5.28175,5.27953,5.28106,13000000.0
2009-07-31 02:32:00,5.28077,5.28112,5.27939,5.28061,17000000.0
2009-07-31 02:33:00,5.28074,5.28079,5.27978,5.27978,10000000.0
2009-07-31 02:34:00,5.28037,5.28045,5.27937,5.28007,11000000.0
2009-07-31 02:35:00,5.28029,5.28126,5.27979,5.28072,14000000.0
2009-07-31 02:36:00,5.28077,5.28147,5.2802,5.28068,13000000.0
2009-07-31 02:37:00,5.28087,5.2813,5.28016,5.28033,9000000.0
2009-07-31 02:38:00,5.28054,5.28098,5.27912,5.28032,12000000.0
2009-07-31 02:39:00,5.28103,5.28134,5.27961,5.28109,11000000.0
2009-07-31 02:40:00,5.27944,5.2809,5.27899,5.27945,19000000.0
2009-07-31 02:41:00,5.27955,5.28025,5.27822,5.27954,12000000.0
2009-07-31 02:42:00,5.27966,5.27993,5.27884,5.2796,11000000.0
2009-07-31 02:43:00,5.27809,5.2797,5.27795,5.27863,12000000.0
2009-07-31 02:44:00,5.27894,5.27902,5.27761,5.27836,9000000.0
2009-07-31 02:45:00,5.27844,5.27844,5.27726,5.2782,13000000.0
2009-07-31 02:46:00,5.27715,5.27906,5.27715,5.27906,11000000.0
2009-07-31 02:47:00,5.27679,5.27832,5.27666,5.27773,10000000.0
2009-07-31 02:48:00,5.27713,5.27736,5.27668,5.27696,11000000.0
2009-07-31 02:49:00,5.27901,5.27959,5.27681,5.27822,10000000.0
2009-07-31 02:50:00,5.27796,5.27948,5.27796,5.27929,17000000.0
2009-07-31 02:51:00,5.27943,5.28065,5.2786,5.27882,15000000.0
2009-07-31 02:52:00,5.28007,5.28096,5.27929,5.27954,13000000.0
2009-07-31 02:53:00,5.28053,5.28053,5.27926,5.27946,12000000.0
2009-07-31 02:54:00,5.28066,5.28066,5.27734,5.27882,13000000.0
2009-07-31 02:55:00,5.27786,5.27915,5.27742,5.27915,13000000.0
2009-07-31 02:56:00,5.27965,5.27965,5.27807,5.27881,13000000.0
2009-07-31 02:57:00,5.27823,5.27896,5.27768,5.2787,10000000.0
2009-07-31 02:58:00,5.27843,5.27893,5.27687,5.27838,15000000.0
2009-07-31 02:59:00,5.27755,5.27831,5.27654,5.27763,12000000.0
2009-07-31 03:00:00,5.27829,5.27858,5.27657,5.27807,17000000.0
2009-07-31 03:01:00,5.27767,5.27836,5.27636,5.27718,9000000.0
2009-07-31 03:02:00,5.2771,5.27842,5.27643,5.27643,15000000.0
2009-07-31 03:03:00,5.27779,5.27779,5.27629,5.27725,14000000.0
2009-07-31 03:04:00,5.27757,5.27785,5.27645,5.27645,11000000.0
2009-07-31 03:05:00,5.2757,5.27839,5.2757,5.27748,12000000.0
2009-07-31 03:06:00,5.27863,5.2788,5.27698,5.27735,12000000.0
2009-07-31 03:07:00,5.27828,5.27865,5.27642,5.27798,18000000.0
2009-07-31 03:08:00,5.27705,5.27826,5.27685,5.27818,9000000.0
2009-07-31 03:09:00,5.27721,5.27774,5.2767,5.27754,9000000.0
2009-07-31 03:10:00,5.27756,5.27807,5.27669,5.2776,11000000.0
2009-07-31 03:11:00,5.27733,5.27839,5.27621,5.27691,16000000.0
2009-07-31 03:12:00,5.27672,5.27791,5.27672,5.27744,8000000.0
2009-07-31 03:13:00,5.27696,5.27803,5.27667,5.27799,12000000.0
2009-07-31 03:14:00,5.27779,5.27844,5.27666,5.27666,16000000.0
2009-07-31 03:15:00,5.27669,5.27778,5.27669,5.27778,10000000.0
2009-07-31 03:16:00,5.27614,5.27764,5.27614,5.27647,16000000.0
2009-07-31 03:17:00,5.27677,5.27708,5.27511,5.27606,16000000.0
2009-07-31 03:18:00,5.27324,5.2739,5.27116,5.27116,9000000.0
2009-07-31 03:19:00,5.27108,5.27172,5.26873,5.27172,10000000.0
2009-07-31 03:20:00,5.27038,5.27144,5.26901,5.27096,20000000.0
2009-07-31 03:21:00,5.27031,5.27196,5.26933,5.27043,18000000.0
2009-07-31 03:22:00,5.27109,5.27262,5.2695,5.27004,15000000.0
2009-07-31 03:23:00,5.27062,5.27193,5.26901,5.2714,15000000.0
2009-07-31 03:24:00,5.27113,5.27178,5.27014,5.27098,12000000.0
2009-07-31 03:25:00,5.27071,5.27104,5.2697,5.27015,15000000.0
2009-07-31 03:26:00,5.27044,5.27261,5.27044,5.27191,19000000.0
2009-07-31 03:27:00,5.27062,5.27062,5.26853,5.26903,8000000.0
2009-07-31 03:28:00,5.26903,5.2692,5.26717,5.26717,13000000.0
2009-07-31 03:29:00,5.26909,5.26983,5.26796,5.26868,9000000.0
2009-07-31 03:30:00,5.27071,5.27071,5.26892,5.27024,17000000.0
2009-07-31 03:31:00,5.26959,5.26978,5.26852,5.26886,7000000.0
2009-07-31 03:32:00,5.26948,5.26974,5.26799,5.26912,15000000.0
2009-07-31 03:33:00,5.26868,5.27005,5.26765,5.26944,14000000.0
2009-07-31 03:34:00,5.27009,5.27118,5.26851,5.27118,13000000.0
2009-07-31 03:35:00,5.27061,5.27152,5.27,5.27011,9000000.0
2009-07-31 03:36:00,5.27091,5.27091,5.2693,5.2693,13000000.0
2009-07-31 03:37:00,5.27068,5.27103,5.26917,5.26917,13000000.0
2009-07-31 03:38:00,5.27019,5.27019,5.26916,5.26987,14000000.0
2009-07-31 03:39:00,5.26953,5.27108,5.26953,5.27042,11000000.0
2009-07-31 03:40:00,5.26964,5.27062,5.26908,5.26974,12000000.0
2009-07-31 03:41:00,5.26948,5.26977,5.26706,5.26852,19000000.0
2009-07-31 03:42:00,5.26883,5.2691,5.26691,5.26838,10000000.0
2009-07-31 03:43:00,5.26807,5.26943,5.26754,5.26781,12000000.0
2009-07-31 03:44:00,5.26846,5.2715,5.26846,5.2715,12000000.0
2009-07-31 03:45:00,5.27139,5.27165,5.26908,5.2701,14000000.0
2009-07-31 03:46:00,5.27047,5.27199,5.26966,5.27183,13000000.0
2009-07-31 03:47:00,5.27223,5.27223,5.27104,5.27223,9000000.0
2009-07-31 03:48:00,5.2724,5.2725,5.271,5.27189,8000000.0
2009-07-31 03:49:00,5.27104,5.27202,5.27062,5.27078,19000000.0
2009-07-31 03:50:00,5.2707,5.27081,5.26867,5.26939,12000000.0
2009-07-31 03:51:00,5.26896,5.27073,5.2689,5.26921,15000000.0
2009-07-31 03:52:00,5.26948,5.27027,5.26906,5.27015,11000000.0
2009-07-31 03:53:00,5.26969,5.2702,5.26751,5.26843,12000000.0
2009-07-31 03:54:00,5.26768,5.26923,5.26749,5.26805,12000000.0
2009-07-31 03:55:00,5.26706,5.26846,5.26673,5.26798,12000000.0
2009-07-31 03:56:00,5.26815,5.2688,5.26669,5.26669,14000000.0
2009-07-31 03:57:00,5.26674,5.2697,5.26674,5.26767,15000000.0
2009-07-31 03:58:00,5.27002,5.27002,5.26844,5.26896,12000000.0
2009-07-31 03:59:00,5.26911,5.26994,5.26802,5.26837,17000000.0
2009-07-31 04:00:00,5.26941,5.26941,5.26712,5.26815,14000000.0
2009-07-31 04:01:00,5.26852,5.26923,5.26737,5.2688,13000000.0
2009-07-31 04:02:00,5.26908,5.26966,5.26839,5.26932,16000000.0
2009-07-31 04:03:00,5.26909,5.26976,5.26737,5.26834,14000000.0
2009-07-31 04:04:00,5.26765,5.26878,5.26674,5.26743,19000000.0
2009-07-31 04:05:00,5.26625,5.2675,5.26597,5.26663,12000000.0
2009-07-31 04:06:00,5.26631,5.2677,5.26631,5.26731,18000000.0
2009-07-31 04:07:00,5.26767,5.26786,5.26601,5.26601,16000000.0
2009-07-31 04:08:00,5.26658,5.26752,5.26608,5.2663,8000000.0
2009-07-31 04:09:00,5.26602,5.26758,5.26483,5.26581,13000000.0
2009-07-31 04:10:00,5.26503,5.26596,5.26397,5.26401,14000000.0
2009-07-31 04:11:00,5.26467,5.26577,5.26384,5.26446,18000000.0
2009-07-31 04:12:00,5.26479,5.26553,5.26415,5.26428,10000000.0
2009-07-31 04:13:00,5.26391,5.26541,5.26349,5.26496,14000000.0
2009-07-31 04:14:00,5.26527,5.26651,5.26462,5.26512,20000000.0
2009-07-31 04:15:00,5.26579,5.26687,5.2648,5.26516,14000000.0
2009-07-31 04:16:00,5.26657,5.26687,5.26534,5.26664,15000000.0
2009-07-31 04:17:00,5.26644,5.26699,5.26576,5.26699,22000000.0
2009-07-31 04:18:00,5.26727,5.26847,5.26634,5.26708,17000000.0
2009-07-31 04:19:00,5.26663,5.26742,5.26554,5.26724,12000000.0
2009-07-31 04:20:00,5.26629,5.26668,5.26362,5.26485,17000000.0
2009-07-31 04:21:00,5.2644,5.26575,5.26417,5.26498,13000000.0
2009-07-31 04:22:00,5.26597,5.26675,5.26441,5.26664,14000000.0
2009-07-31 04:23:00,5.2659,5.26664,5.26506,5.26664,9000000.0
2009-07-31 04:24:00,5.26642,5.26665,5.26557,5.26557,9000000.0
2009-07-31 04:25:00,5.26601,5.26656,5.26526,5.26639,13000000.0
2009-07-31 04:26:00,5.26628,5.26663,5.26505,5.26578,12000000.0
2009-07-31 04:27:00,5.26684,5.26841,5.2658,5.2674,16000000.0
2009-07-31 04:28:00,5.26704,5.26817,5.26683,5.2681,11000000.0
2009-07-31 04:29:00,5.26661,5.26865,5.26661,5.26755,20000000.0
2009-07-31 04:30:00,5.26808,5.26808,5.26637,5.26655,16000000.0
2009-07-31 04:31:00,5.26668,5.26882,5.26668,5.26736,12000000.0
2009-07-31 04:32:00,5.26762,5.2677,5.26631,5.2664,11000000.0
2009-07-31 04:33:00,5.26574,5.26646,5.26454,5.26621,14000000.0
2009-07-31 04:34:00,5.26497,5.26545,5.26449,5.26543,11000000.0
2009-07-31 04:35:00,5.26455,5.26583,5.26348,5.26366,14000000.0
2009-07-31 04:36:00,5.2632,5.26331,5.26215,5.26218,11000000.0
2009-07-31 04:37:00,5.26335,5.26454,5.26262,5.26266,15000000.0
2009-07-31 04:38:00,5.26293,5.26431,5.26284,5.26431,7000000.0
2009-07-31 04:39:00,5.26382,5.26432,5.26282,5.26432,19000000.0
2009-07-31 04:40:00,5.26384,5.26457,5.26263,5.26297,14000000.0
2009-07-31 04:41:00,5.26314,5.26522,5.26314,5.26473,12000000.0
2009-07-31 04:42:00,5.2643,5.26598,5.26385,5.26598,11000000.0
2009-07-31 04:43:00,5.26559,5.26559,5.2641,5.26457,15000000.0
2009-07-31 04:44:00,5.26589,5.26589,5.26381,5.26443,13000000.0
2009-07-31 04:45:00,5.26465,5.26568,5.26368,5.26499,19000000.0
2009-07-31 04:46:00,5.26368,5.26603,5.26368,5.26502,14000000.0
2009-07-31 04:47:00,5.26469,5.266,5.26447,5.26489,7000000.0
2009-07-31 04:48:00,5.26534,5.26621,5.26466,5.26557,14000000.0
2009-07-31 04:49:00,5.26407,5.26583,5.26407,5.26477,12000000.0
2009-07-31 04:50:00,5.26456,5.26552,5.26422,5.26454,9000000.0
2009-07-31 04:51:00,5.26481,5.26548,5.264,5.26478,16000000.0
2009-07-31 04:52:00,5.26461,5.26586,5.26443,5.26555,14000000.0
2009-07-31 04:53:00,5.26559,5.26613,5.2638,5.26436,12000000.0
2009-07-31 04:54:00,5.26516,5.26613,5.26452,5.26598,9000000.0
2009-07-31 04:55:00,5.26681,5.26682,5.2653,5.26648,19000000.0
2009-07-31 04:56:00,5.26619,5.26619,5.26412,5.26453,17000000.0
2009-07-31 04:57:00,5.26657,5.26675,5.26523,5.26523,15000000.0
2009-07-31 04:58:00,5.2669,5.26728,5.26599,5.26719,7000000.0
2009-07-31 04:59:00,5.26568,5.26617,5.26495,5.26584,10000000.0
2009-07-31 05:00:00,5.26543,5.26575,5.26396,5.26528,19000000.0
2009-07-31 05:01:00,5.26531,5.26531,5.26413,5.26462,8000000.0
2009-07-31 05:02:00,5.26477,5.26477,5.26316,5.26451,8000000.0
2009-07-31 05:03:00,5.26386,5.26463,5.26338,5.26463,13000000.0
2009-07-31 05:04:00,5.26481,5.26573,5.26439,5.26535,16000000.0
2009-07-31 05:05:00,5.26509,5.26571,5.265,5.26541,17000000.0
2009-07-31 05:06:00,5.26517,5.26605,5.26434,5.26516,15000000.0
2009-07-31 05:07:00,5.26614,5.26625,5.26467,5.26516,9000000.0
2009-07-31 05:08:00,5.26419,5.26581,5.26406,5.2652,14000000.0
2009-07-31 05:09:00,5.26523,5.26636,5.2648,5.26549,15000000.0
2009-07-31 05:10:00,5.26626,5.26648,5.26482,5.26517,13000000.0
2009-07-31 05:11:00,5.26533,5.26641,5.26486,5.26597,13000000.0
2009-07-31 05:12:00,5.26551,5.26602,5.26451,5.26451,15000000.0
2009-07-31 05:13:00,5.26516,5.26571,5.26426,5.26426,14000000.0
2009-07-31 05:14:00,5.26526,5.26566,5.26435,5.26515,13000000.0
2009-07-31 05:15:00,5.26593,5.26609,5.2644,5.26517,15000000.0
2009-07-31 05:16:00,5.26496,5.26639,5.26473,5.26567,12000000.0
2009-07-31 05:17:00,5.26645,5.26645,5.26494,5.26545,13000000.0
2009-07-31 05:18:00,5.26697,5.26697,5.2657,5.26641,14000000.0
2009-07-31 05:19:00,5.26678,5.26738,5.26535,5.26535,9000000.0
2009-07-31 05:20:00,5.26621,5.26719,5.26554,5.26554,12000000.0
2009-07-31 05:21:00,5.26614,5.26627,5.26505,5.26505,9000000.0
2009-07-31 05:22:00,5.26563,5.26675,5.26498,5.26588,13000000.0
2009-07-31 05:23:00,5.26594,5.26644,5.26533,5.26599,9000000.0
2009-07-31 05:24:00,5.26548,5.26625,5.2646,5.26482,13000000.0
2009-07-31 05:25:00,5.26469,5.26581,5.26431,5.26449,10000000.0
2009-07-31 05:26:00,5.26477,5.26515,5.26373,5.26509,11000000.0
2009-07-31 05:27:00,5.26516,5.26519,5.26323,5.26351,20000000.0
2009-07-31 05:28:00,5.26418,5.26544,5.26386,5.26386,11000000.0
2009-07-31 05:29:00,5.26439,5.26469,5.2636,5.26444,8000000.0
2009-07-31 05:30:00,5.26483,5.26559,5.26393,5.2644,13000000.0
2009-07-31 05:31:00,5.26398,5.26485,5.26336,5.26455,12000000.0
2009-07-31 05:32:00,5.26477,5.26532,5.26402,5.26451,14000000.0
2009-07-31 05:33:00,5.26444,5.26499,5.26415,5.26449,10000000.0
2009-07-31 05:34:00,5.2653,5.26584,5.26407,5.2645,14000000.0
2009-07-31 05:35:00,5.26427,5.26529,5.26366,5.26449,16000000.0
2009-07-31 05:36:00,5.26421,5.26476,5.26332,5.26332,11000000.0
2009-07-31 05:37:00,5.26467,5.26487,5.26346,5.26466,14000000.0
2009-07-31 05:38:00,5.26388,5.26388,5.26185,5.26375,12000000.0
2009-07-31 05:39:00,5.26228,5.26366,5.26216,5.26279,16000000.0
2009-07-31 05:40:00,5.26239,5.26301,5.26195,5.26242,15000000.0
2009-07-31 05:41:00,5.26311,5.26351,5.26244,5.26253,11000000.0
2009-07-31 05:42:00,5.26205,5.26301,5.26147,5.26237,20000000.0
2009-07-31 05:43:00,5.26171,5.26217,5.26043,5.26146,13000000.0
2009-07-31 05:44:00,5.2617,5.26215,5.26086,5.26136,10000000.0
2009-07-31 05:45:00,5.26189,5.26226,5.26111,5.26137,9000000.0
2009-07-31 05:46:00,5.26162,5.26248,5.26066,5.26231,24000000.0
2009-07-31 05:47:00,5.26132,5.2622,5.26115,5.26161,16000000.0
2009-07-31 05:48:00,5.2625,5.26282,5.26127,5.26233,8000000.0
2009-07-31 05:49:00,5.26285,5.26337,5.26216,5.26294,7000000.0
2009-07-31 05:50:00,5.26332,5.26377,5.26272,5.26377,11000000.0
2009-07-31 05:51:00,5.2639,5.2639,5.2618,5.26272,18000000.0
2009-07-31 05:52:00,5.26126,5.26291,5.26111,5.26273,9000000.0
2009-07-31 05:53:00,5.26325,5.26425,5.26217,5.26257,15000000.0
2009-07-31 05:54:00,5.26401,5.26503,5.26358,5.26453,14000000.0
2009-07-31 05:55:00,5.26438,5.26479,5.2635,5.26462,15000000.0
2009-07-31 05:56:00,5.26354,5.26476,5.26307,5.26429,23000000.0
2009-07-31 05:57:00,5.26348,5.26501,5.26325,5.26363,17000000.0
2009-07-31 05:58:00,5.26424,5.26507,5.26374,5.26459,11000000.0
2009-07-31 05:59:00,5.26403,5.2647,5.26309,5.26339,13000000.0
2009-07-31 06:00:00,5.26382,5.26527,5.26322,5.26455,18000000.0
2009-07-31 06:01:00,5.26347,5.2644,5.2631,5.26378,9000000.0
2009-07-31 06:02:00,5.26397,5.26424,5.26283,5.26415,16000000.0
2009-07-31 06:03:00,5.263,5.2643,5.263,5.26312,12000000.0
2009-07-31 06:04:00,5.26422,5.26426,5.26292,5.26339,17000000.0
2009-07-31 06:05:00,5.26312,5.26347,5.26209,5.26209,11000000.0
2009-07-31 06:06:00,5.26369,5.26399,5.26247,5.26399,14000000.0
2009-07-31 06:07:00,5.26348,5.26388,5.26265,5.26266,13000000.0
2009-07-31 06:08:00,5.26427,5.265,5.26339,5.26474,13000000.0
2009-07-31 06:09:00,5.26451,5.26464,5.26336,5.26409,11000000.0
2009-07-31 06:10:00,5.26416,5.26443,5.26312,5.26312,8000000.0
2009-07-31 06:11:00,5.26413,5.26447,5.26315,5.26447,17000000.0
2009-07-31 06:12:00,5.26301,5.26436,5.26206,5.26231,13000000.0
2009-07-31 06:13:00,5.26326,5.26383,5.26226,5.26298,13000000.0
2009-07-31 06:14:00,5.26312,5.26332,5.26216,5.26269,11000000.0
2009-07-31 06:15:00,5.26271,5.26366,5.26233,5.26254,16000000.0
2009-07-31 06:16:00,5.26326,5.26347,5.26207,5.26298,13000000.0
2009-07-31 06:17:00,5.26389,5.26392,5.26232,5.26369,18000000.0
2009-07-31 06:18:00,5.26328,5.2639,5.26222,5.2639,11000000.0
2009-07-31 06:19:00,5.26456,5.26456,5.26287,5.26359,7000000.0
2009-07-31 06:20:00,5.26408,5.26467,5.26295,5.26452,17000000.0
2009-07-31 06:21:00,5.26413,5.26485,5.26342,5.26363,13000000.0
2009-07-31 06:22:00,5.26443,5.26462,5.26339,5.26339,19000000.0
2009-07-31 06:23:00,5.26426,5.26486,5.26274,5.26347,19000000.0
2009-07-31 06:24:00,5.26445,5.26445,5.26273,5.26382,20000000.0
2009-07-31 06:25:00,5.26411,5.26435,5.26312,5.26312,8000000.0
2009-07-31 06:26:00,5.26398,5.26466,5.26323,5.26431,19000000.0
2009-07-31 06:27:00,5.26489,5.26531,5.26387,5.26387,12000000.0
2009-07-31 06:28:00,5.26476,5.26521,5.26406,5.26416,10000000.0
2009-07-31 06:29:00,5.26481,5.26504,5.26438,5.26453,10000000.0
2009-07-31 06:30:00,5.26337,5.26536,5.26337,5.26383,12000000.0
2009-07-31 06:31:00,5.26396,5.26561,5.26396,5.26476,15000000.0
2009-07-31 06:32:00,5.26591,5.26602,5.26438,5.26438,11000000.0
2009-07-31 06:33:00,5.26586,5.26644,5.2646,5.26625,13000000.0
2009-07-31 06:34:00,5.26471,5.26568,5.26442,5.265,7000000.0
2009-07-31 06:35:00,5.26604,5.26637,5.26471,5.26492,11000000.0
2009-07-31 06:36:00,5.26552,5.26564,5.26491,5.26507,7000000.0
2009-07-31 06:37:00,5.26494,5.26564,5.26464,5.26464,9000000.0
2009-07-31 06:38:00,5.26485,5.26548,5.26478,5.26523,11000000.0
2009-07-31 06:39:00,5.26489,5.26531,5.26372,5.26445,14000000.0
2009-07-31 06:40:00,5.26509,5.26509,5.26328,5.26372,12000000.0
2009-07-31 06:41:00,5.2632,5.26476,5.2632,5.26433,17000000.0
2009-07-31 06:42:00,5.26421,5.26473,5.2634,5.26473,13000000.0
2009-07-31 06:43:00,5.26387,5.26436,5.26324,5.2641,11000000.0
2009-07-31 06:44:00,5.26258,5.26436,5.26222,5.26308,15000000.0
2009-07-31 06:45:00,5.26458,5.26479,5.26325,5.2647,10000000.0
2009-07-31 06:46:00,5.26394,5.26481,5.26394,5.26448,14000000.0
2009-07-31 06:47:00,5.26544,5.26603,5.26461,5.26603,10000000.0
2009-07-31 06:48:00,5.26627,5.26641,5.26476,5.26606,13000000.0
2009-07-31 06:49:00,5.26565,5.26603,5.26438,5.26515,15000000.0
2009-07-31 06:50:00,5.26599,5.26599,5.26419,5.26419,16000000.0
2009-07-31 06:51:00,5.26467,5.26561,5.2642,5.2649,14000000.0
2009-07-31 06:52:00,5.26447,5.26518,5.26363,5.26363,10000000.0
2009-07-31 06:53:00,5.2637,5.2653,5.26338,5.26436,12000000.0
2009-07-31 06:54:00,5.2636,5.26468,5.26333,5.26399,14000000.0
2009-07-31 06:55:00,5.26288,5.26379,5.26135,5.26313,18000000.0
2009-07-31 06:56:00,5.26164,5.2631,5.26053,5.26184,19000000.0
2009-07-31 06:57:00,5.2619,5.262,5.26118,5.26158,8000000.0
2009-07-31 06:58:00,5.26217,5.26284,5.26123,5.26194,10000000.0
2009-07-31 06:59:00,5.26235,5.26242,5.26091,5.26091,17000000.0
2009-07-31 07:00:00,5.26125,5.26285,5.26125,5.26285,11000000.0
2009-07-31 07:01:00,5.26356,5.26384,5.26254,5.26337,11000000.0
2009-07-31 07:02:00,5.26173,5.26295,5.26113,5.26153,13000000.0
2009-07-31 07:03:00,5.26252,5.26288,5.26129,5.26165,12000000.0
2009-07-31 07:04:00,5.26258,5.26258,5.26032,5.2612,18000000.0
2009-07-31 07:05:00,5.26211,5.26211,5.26064,5.26149,12000000.0
2009-07-31 07:06:00,5.26078,5.2624,5.25995,5.26196,15000000.0
2009-07-31 07:07:00,5.26242,5.2626,5.26086,5.26228,11000000.0
2009-07-31 07:08:00,5.26237,5.26246,5.26114,5.26217,9000000.0
2009-07-31 07:09:00,5.26212,5.26291,5.2616,5.26193,15000000.0
2009-07-31 07:10:00,5.26261,5.26286,5.26133,5.2618,19000000.0
2009-07-31 07:11:00,5.26273,5.26315,5.26199,5.26309,9000000.0
2009-07-31 07:12:00,5.26374,5.26374,5.26211,5.26318,12000000.0
2009-07-31 07:13:00,5.26342,5.26385,5.26235,5.2634,19000000.0
2009-07-31 07:14:00,5.26268,5.26276,5.2622,5.26263,8000000.0
2009-07-31 07:15:00,5.26181,5.26335,5.26126,5.26217,16000000.0
2009-07-31 07:16:00,5.26179,5.26241,5.26095,5.26194,18000000.0
2009-07-31 07:17:00,5.26163,5.26264,5.26107,5.26188,22000000.0
2009-07-31 07:18:00,5.26075,5.26254,5.26075,5.26187,16000000.0
2009-07-31 07:19:00,5.2626,5.2626,5.26088,5.26247,17000000.0
2009-07-31 07:20:00,5.26245,5.26245,5.26086,5.26183,14000000.0
2009-07-31 07:21:00,5.26061,5.26212,5.26061,5.26188,16000000.0
2009-07-31 07:22:00,5.26199,5.26222,5.26029,5.26222,14000000.0
2009-07-31 07:23:00,5.2614,5.26286,5.26096,5.26192,17000000.0
2009-07-31 07:24:00,5.26141,5.2626,5.26114,5.26191,9000000.0
2009-07-31 07:25:00,5.2627,5.26365,5.26218,5.26364,13000000.0
2009-07-31 07:26:00,5.26433,5.26483,5.26222,5.26433,13000000.0
2009-07-31 07:27:00,5.26468,5.26524,5.26387,5.26524,7000000.0
2009-07-31 07:28:00,5.26475,5.26497,5.26306,5.26436,18000000.0
2009-07-31 07:29:00,5.26438,5.26483,5.26381,5.26483,8000000.0
2009-07-31 07:30:00,5.26437,5.26512,5.26383,5.26394,16000000.0
2009-07-31 07:31:00,5.26305,5.2641,5.26237,5.26237,15000000.0
2009-07-31 07:32:00,5.26255,5.26389,5.26234,5.26335,13000000.0
2009-07-31 07:33:00,5.26306,5.264,5.26282,5.26306,8000000.0
2009-07-31 07:34:00,5.26438,5.26458,5.26338,5.26379,11000000.0
2009-07-31 07:35:00,5.26381,5.2646,5.26319,5.26338,16000000.0
2009-07-31 07:36:00,5.26318,5.26429,5.26301,5.26398,11000000.0
2009-07-31 07:37:00,5.26431,5.26453,5.2633,5.26436,17000000.0
2009-07-31 07:38:00,5.26408,5.26455,5.26358,5.26455,9000000.0
2009-07-31 07:39:00,5.26413,5.26492,5.26337,5.26492,12000000.0
2009-07-31 07:40:00,5.2635,5.26424,5.26275,5.26424,14000000.0
2009-07-31 07:41:00,5.26392,5.26392,5.26214,5.26249,14000000.0
2009-07-31 07:42:00,5.2637,5.26374,5.26221,5.26343,8000000.0
2009-07-31 07:43:00,5.26415,5.2643,5.26273,5.26343,15000000.0
2009-07-31 07:44:00,5.26402,5.26456,5.2627,5.2645,13000000.0
2009-07-31 07:45:00,5.26488,5.26509,5.26355,5.26509,19000000.0
2009-07-31 07:46:00,5.26435,5.26509,5.26394,5.26509,11000000.0
2009-07-31 07:47:00,5.26346,5.26488,5.26346,5.26404,16000000.0
2009-07-31 07:48:00,5.26414,5.26484,5.26371,5.26476,9000000.0
2009-07-31 07:49:00,5.26459,5.26518,5.26404,5.26433,11000000.0
2009-07-31 07:50:00,5.26382,5.26476,5.26308,5.26476,11000000.0
2009-07-31 07:51:00,5.26498,5.26498,5.26317,5.26483,13000000.0
2009-07-31 07:52:00,5.26412,5.26457,5.26355,5.26379,14000000.0
2009-07-31 07:53:00,5.26479,5.26533,5.26415,5.26495,10000000.0
2009-07-31 07:54:00,5.26473,5.26597,5.26404,5.26597,17000000.0
2009-07-31 07:55:00,5.26483,5.26599,5.26483,5.26596,10000000.0
2009-07-31 07:56:00,5.26502,5.26502,5.26394,5.26412,11000000.0
2009-07-31 07:57:00,5.26455,5.26524,5.26307,5.26307,11000000.0
2009-07-31 07:58:00,5.26409,5.2646,5.26282,5.26361,24000000.0
2009-07-31 07:59:00,5.263,5.26516,5.263,5.26516,11000000.0
2009-07-31 08:00:00,5.26552,5.26552,5.26345,5.26466,14000000.0
2009-07-31 08:01:00,5.26518,5.26564,5.26285,5.26564,15000000.0
2009-07-31 08:02:00,5.26526,5.26625,5.26418,5.26562,16000000.0
2009-07-31 08:03:00,5.26582,5.26587,5.26487,5.26533,10000000.0
2009-07-31 08:04:00,5.26529,5.26638,5.26422,5.26422,13000000.0
2009-07-31 08:05:00,5.2662,5.26636,5.26448,5.26636,18000000.0
2009-07-31 08:06:00,5.26659,5.26694,5.26531,5.26657,14000000.0
2009-07-31 08:07:00,5.26574,5.26594,5.26399,5.26399,11000000.0
2009-07-31 08:08:00,5.26565,5.26599,5.26467,5.26599,19000000.0
2009-07-31 08:09:00,5.26637,5.26648,5.26484,5.26557,9000000.0
2009-07-31 08:10:00,5.26616,5.26616,5.26217,5.26217,8000000.0
2009-07-31 08:11:00,5.26139,5.26298,5.26139,5.26298,16000000.0
2009-07-31 08:12:00,5.26353,5.26353,5.2609,5.26131,16000000.0
2009-07-31 08:13:00,5.26022,5.26049,5.25838,5.25931,15000000.0
2009-07-31 08:14:00,5.25975,5.26013,5.2581,5.25814,15000000.0
2009-07-31 08:15:00,5.25876,5.25998,5.25817,5.2593,14000000.0
2009-07-31 08:16:00,5.26002,5.26002,5.25811,5.25822,14000000.0
2009-07-31 08:17:00,5.25862,5.2594,5.25692,5.25692,15000000.0
2009-07-31 08:18:00,5.25866,5.25999,5.25767,5.25999,11000000.0
2009-07-31 08:19:00,5.26006,5.26166,5.25895,5.26166,16000000.0
2009-07-31 08:20:00,5.26174,5.26184,5.25813,5.25813,17000000.0
2009-07-31 08:21:00,5.25897,5.26099,5.25897,5.25964,15000000.0
2009-07-31 08:22:00,5.25885,5.25914,5.25785,5.25914,8000000.0
2009-07-31 08:23:00,5.25958,5.25958,5.25774,5.25875,15000000.0
2009-07-31 08:24:00,5.25837,5.25885,5.25735,5.25885,8000000.0
2009-07-31 08:25:00,5.25914,5.25992,5.25728,5.25911,17000000.0
2009-07-31 08:26:00,5.25966,5.2604,5.25825,5.2604,14000000.0
2009-07-31 08:27:00,5.26034,5.26156,5.25957,5.26156,9000000.0
2009-07-31 08:28:00,5.26143,5.2619,5.26,5.26127,11000000.0
2009-07-31 08:29:00,5.26166,5.26166,5.25985,5.26154,15000000.0
2009-07-31 08:30:00,5.26116,5.26141,5.25979,5.25979,10000000.0
2009-07-31 08:31:00,5.26135,5.26154,5.25909,5.26023,17000000.0
2009-07-31 08:32:00,5.26034,5.26113,5.25895,5.26006,20000000.0
2009-07-31 08:33:00,5.26037,5.2616,5.25992,5.2613,7000000.0
2009-07-31 08:34:00,5.2623,5.26242,5.26086,5.2618,8000000.0
2009-07-31 08:35:00,5.26233,5.26532,5.26184,5.26471,19000000.0
2009-07-31 08:36:00,5.26457,5.26582,5.26385,5.26514,14000000.0
2009-07-31 08:37:00,5.26667,5.26762,5.26526,5.26708,12000000.0
2009-07-31 08:38:00,5.2671,5.2671,5.26501,5.26671,13000000.0
2009-07-31 08:39:00,5.26692,5.26692,5.26508,5.26646,14000000.0
2009-07-31 08:40:00,5.26628,5.26628,5.26477,5.26485,12000000.0
2009-07-31 08:41:00,5.26483,5.26528,5.26389,5.265,11000000.0
2009-07-31 08:42:00,5.26444,5.26596,5.26436,5.26581,18000000.0
2009-07-31 08:43:00,5.26646,5.26665,5.26468,5.26468,8000000.0
2009-07-31 08:44:00,5.2659,5.2667,5.2651,5.26648,12000000.0
2009-07-31 08:45:00,5.26593,5.26786,5.26574,5.26782,20000000.0
2009-07-31 08:46:00,5.26671,5.26782,5.26656,5.26743,10000000.0
2009-07-31 08:47:00,5.2658,5.26757,5.26489,5.2665,13000000.0
2009-07-31 08:48:00,5.26626,5.26671,5.26482,5.26503,16000000.0
2009-07-31 08:49:00,5.26679,5.26683,5.26573,5.26669,9000000.0
2009-07-31 08:50:00,5.26649,5.2667,5.2642,5.26482,17000000.0
2009-07-31 08:51:00,5.26434,5.26588,5.26393,5.26495,8000000.0
2009-07-31 08:52:00,5.26524,5.26535,5.26378,5.26411,20000000.0
2009-07-31 08:53:00,5.26518,5.26536,5.26405,5.26526,16000000.0
2009-07-31 08:54:00,5.2657,5.26635,5.26435,5.26613,15000000.0
2009-07-31 08:55:00,5.26601,5.26623,5.26441,5.26543,12000000.0
2009-07-31 08:56:00,5.2667,5.26711,5.26552,5.26631,14000000.0
2009-07-31 08:57:00,5.26576,5.26681,5.26404,5.26639,14000000.0
2009-07-31 08:58:00,5.26488,5.26642,5.26474,5.26554,15000000.0
2009-07-31 08:59:00,5.26598,5.26701,5.26418,5.26685,15000000.0
2009-07-31 09:00:00,5.26773,5.27093,5.26755,5.27053,14000000.0
2009-07-31 09:01:00,5.26879,5.27066,5.26799,5.26849,14000000.0
2009-07-31 09:02:00,5.26902,5.27031,5.26876,5.26981,17000000.0
2009-07-31 09:03:00,5.27013,5.27042,5.26844,5.26916,16000000.0
2009-07-31 09:04:00,5.26923,5.26936,5.26725,5.26725,10000000.0
2009-07-31 09:05:00,5.26751,5.26837,5.26689,5.26817,14000000.0
2009-07-31 09:06:00,5.26775,5.26821,5.26568,5.2664,14000000.0
2009-07-31 09:07:00,5.26622,5.26832,5.26622,5.26777,9000000.0
2009-07-31 09:08:00,5.2674,5.26847,5.26585,5.26739,17000000.0
2009-07-31 09:09:00,5.2685,5.26883,5.26683,5.2675,9000000.0
2009-07-31 09:10:00,5.26656,5.26778,5.2655,5.26755,12000000.0
2009-07-31 09:11:00,5.26905,5.27001,5.26757,5.26902,15000000.0
2009-07-31 09:12:00,5.26908,5.26944,5.2674,5.26766,14000000.0
2009-07-31 09:13:00,5.26863,5.27017,5.2682,5.26964,12000000.0
2009-07-31 09:14:00,5.27074,5.27121,5.26929,5.2706,13000000.0
2009-07-31 09:15:00,5.2687,5.27007,5.26798,5.26929,13000000.0
2009-07-31 09:16:00,5.26868,5.27052,5.26773,5.27052,10000000.0
2009-07-31 09:17:00,5.27047,5.2714,5.26967,5.27055,14000000.0
2009-07-31 09:18:00,5.27077,5.27162,5.26907,5.26907,16000000.0
2009-07-31 09:19:00,5.27026,5.27096,5.26916,5.26962,14000000.0
2009-07-31 09:20:00,5.27031,5.2716,5.26973,5.2716,11000000.0
2009-07-31 09:21:00,5.27185,5.2728,5.2707,5.2728,11000000.0
2009-07-31 09:22:00,5.2736,5.2736,5.27145,5.27329,18000000.0
2009-07-31 09:23:00,5.27367,5.27471,5.27256,5.27412,18000000.0
2009-07-31 09:24:00,5.27404,5.27404,5.27211,5.27335,18000000.0
2009-07-31 09:25:00,5.27308,5.27337,5.2716,5.27292,13000000.0
2009-07-31 09:26:00,5.27134,5.2716,5.26991,5.27069,13000000.0
2009-07-31 09:27:00,5.27181,5.27181,5.27028,5.27028,11000000.0
2009-07-31 09:28:00,5.27157,5.27204,5.27051,5.27051,12000000.0
2009-07-31 09:29:00,5.27251,5.27323,5.27134,5.27175,16000000.0
2009-07-31 09:30:00,5.27341,5.27341,5.27121,5.2714,11000000.0
2009-07-31 09:31:00,5.27229,5.27229,5.26933,5.27082,13000000.0
2009-07-31 09:32:00,5.27038,5.27038,5.26824,5.26985,14000000.0
2009-07-31 09:33:00,5.26895,5.26943,5.26795,5.2685,16000000.0
2009-07-31 09:34:00,5.26953,5.27036,5.26857,5.27036,13000000.0
2009-07-31 09:35:00,5.26964,5.26991,5.26852,5.26984,9000000.0
2009-07-31 09:36:00,5.26905,5.26951,5.26698,5.26791,7000000.0
2009-07-31 09:37:00,5.26922,5.26929,5.26728,5.26728,14000000.0
2009-07-31 09:38:00,5.268,5.26888,5.2669,5.26848,18000000.0
2009-07-31 09:39:00,5.26832,5.2685,5.26686,5.26811,15000000.0
2009-07-31 09:40:00,5.26826,5.26898,5.26759,5.26822,10000000.0
2009-07-31 09:41:00,5.26904,5.26904,5.26703,5.26739,14000000.0
2009-07-31 09:42:00,5.26849,5.26856,5.26691,5.2683,18000000.0
2009-07-31 09:43:00,5.26816,5.26838,5.26672,5.26734,9000000.0
2009-07-31 09:44:00,5.268,5.26813,5.26691,5.26719,10000000.0
2009-07-31 09:45:00,5.26764,5.26823,5.26631,5.26823,10000000.0
2009-07-31 09:46:00,5.26782,5.26806,5.26636,5.26728,14000000.0
2009-07-31 09:47:00,5.26781,5.26819,5.26709,5.26712,11000000.0
2009-07-31 09:48:00,5.26799,5.2692,5.26799,5.26907,10000000.0
2009-07-31 09:49:00,5.26756,5.26999,5.26756,5.26999,13000000.0
2009-07-31 09:50:00,5.26953,5.27046,5.26897,5.26993,12000000.0
2009-07-31 09:51:00,5.27064,5.27144,5.27004,5.27119,18000000.0
2009-07-31 09:52:00,5.27204,5.27233,5.27006,5.27088,12000000.0
2009-07-31 09:53:00,5.27225,5.27225,5.27015,5.27136,18000000.0
2009-07-31 09:54:00,5.27185,5.27185,5.26903,5.27024,13000000.0
2009-07-31 09:55:00,5.26836,5.26984,5.26836,5.26954,14000000.0
2009-07-31 09:56:00,5.26893,5.26996,5.26818,5.26918,16000000.0
2009-07-31 09:57:00,5.26896,5.27002,5.26835,5.26835,17000000.0
2009-07-31 09:58:00,5.26987,5.27069,5.26866,5.26884,18000000.0
2009-07-31 09:59:00,5.27026,5.27026,5.26808,5.2693,7000000.0
2009-07-31 10:00:00,5.27,5.27021,5.26795,5.26905,13000000.0
2009-07-31 10:01:00,5.27002,5.27002,5.26894,5.26959,15000000.0
2009-07-31 10:02:00,5.27024,5.27091,5.26943,5.27044,10000000.0
2009-07-31 10:03:00,5.27022,5.27206,5.26956,5.27105,15000000.0
2009-07-31 10:04:00,5.27226,5.27243,5.27105,5.27195,13000000.0
2009-07-31 10:05:00,5.27243,5.27316,5.27102,5.27316,16000000.0
2009-07-31 10:06:00,5.27358,5.27474,5.27246,5.27474,16000000.0
2009-07-31 10:07:00,5.27457,5.27457,5.27195,5.27256,24000000.0
2009-07-31 10:08:00,5.27429,5.2744,5.27224,5.27329,13000000.0
2009-07-31 10:09:00,5.27394,5.27491,5.27315,5.27484,17000000.0
2009-07-31 10:10:00,5.27492,5.27569,5.27381,5.27446,14000000.0
2009-07-31 10:11:00,5.27476,5.27476,5.27205,5.27205,14000000.0
2009-07-31 10:12:00,5.27396,5.27436,5.2722,5.27288,9000000.0
2009-07-31 10:13:00,5.27348,5.27439,5.27267,5.27431,13000000.0
2009-07-31 10:14:00,5.27365,5.27615,5.27365,5.27615,10000000.0
2009-07-31 10:15:00,5.27599,5.27667,5.27472,5.27519,19000000.0
2009-07-31 10:16:00,5.27691,5.2772,5.27585,5.27627,11000000.0
2009-07-31 10:17:00,5.27551,5.27634,5.27522,5.27586,13000000.0
2009-07-31 10:18:00,5.27617,5.27787,5.27545,5.27552,21000000.0
2009-07-31 10:19:00,5.27747,5.27863,5.27662,5.2782,12000000.0
2009-07-31 10:20:00,5.27759,5.27827,5.27681,5.27794,8000000.0
2009-07-31 10:21:00,5.27675,5.27823,5.27608,5.27716,17000000.0
2009-07-31 10:22:00,5.27753,5.27753,5.27552,5.27555,15000000.0
2009-07-31 10:23:00,5.27686,5.27722,5.27521,5.27667,11000000.0
2009-07-31 10:24:00,5.27739,5.27758,5.27543,5.27654,13000000.0
2009-07-31 10:25:00,5.27583,5.27734,5.27503,5.27517,14000000.0
2009-07-31 10:26:00,5.2766,5.2766,5.27468,5.2763,10000000.0
2009-07-31 10:27:00,5.27595,5.27722,5.27523,5.27722,9000000.0
2009-07-31 10:28:00,5.27741,5.27799,5.27645,5.2771,11000000.0
2009-07-31 10:29:00,5.27646,5.27729,5.27484,5.27659,19000000.0
2009-07-31 10:30:00,5.27549,5.27563,5.27429,5.27553,11000000.0
2009-07-31 10:31:00,5.27589,5.27675,5.27443,5.27599,15000000.0
2009-07-31 10:32:00,5.2767,5.27705,5.27575,5.27595,9000000.0
2009-07-31 10:33:00,5.27662,5.27678,5.27455,5.27604,16000000.0
2009-07-31 10:34:00,5.27577,5.27646,5.27499,5.27533,11000000.0
2009-07-31 10:35:00,5.27546,5.27578,5.27474,5.27522,9000000.0
2009-07-31 10:36:00,5.27421,5.27485,5.27293,5.27383,13000000.0
2009-07-31 10:37:00,5.27518,5.2759,5.27393,5.27499,14000000.0
2009-07-31 10:38:00,5.27483,5.27555,5.27409,5.27555,7000000.0
2009-07-31 10:39:00,5.27536,5.27536,5.27372,5.27515,12000000.0
2009-07-31 10:40:00,5.27549,5.27705,5.27377,5.27705,17000000.0
2009-07-31 10:41:00,5.2766,5.27707,5.27506,5.27635,15000000.0
2009-07-31 10:42:00,5.27578,5.27652,5.27436,5.27502,13000000.0
2009-07-31 10:43:00,5.27631,5.27674,5.27476,5.27543,15000000.0
2009-07-31 10:44:00,5.27677,5.27677,5.27518,5.27556,11000000.0
2009-07-31 10:45:00,5.27568,5.27803,5.27568,5.2773,17000000.0
2009-07-31 10:46:00,5.27668,5.27719,5.27602,5.27701,9000000.0
2009-07-31 10:47:00,5.27689,5.27708,5.27555,5.27587,9000000.0
2009-07-31 10:48:00,5.27657,5.27657,5.27488,5.27636,11000000.0
2009-07-31 10:49:00,5.27723,5.2775,5.27555,5.2775,11000000.0
2009-07-31 10:50:00,5.27764,5.27837,5.27667,5.27818,16000000.0
2009-07-31 10:51:00,5.27794,5.27811,5.27656,5.27811,21000000.0
2009-07-31 10:52:00,5.2783,5.27942,5.27767,5.27875,8000000.0
2009-07-31 10:53:00,5.2788,5.28003,5.278,5.27843,12000000.0
2009-07-31 10:54:00,5.27967,5.27977,5.27782,5.27975,16000000.0
2009-07-31 10:55:00,5.2786,5.27966,5.27729,5.2792,13000000.0
2009-07-31 10:56:00,5.27918,5.27918,5.27745,5.2787,16000000.0
2009-07-31 10:57:00,5.2779,5.27902,5.2771,5.27892,10000000.0
2009-07-31 10:58:00,5.27868,5.27868,5.27739,5.27784,12000000.0
2009-07-31 10:59:00,5.2782,5.27862,5.27732,5.27789,11000000.0
2009-07-31 11:00:00,5.27883,5.27904,5.27696,5.2777,13000000.0
2009-07-31 11:01:00,5.27742,5.27742,5.27605,5.27702,9000000.0
2009-07-31 11:02:00,5.27807,5.27807,5.27507,5.27574,8000000.0
2009-07-31 11:03:00,5.27613,5.27613,5.27513,5.27583,10000000.0
2009-07-31 11:04:00,5.27537,5.27716,5.27464,5.27627,12000000.0
2009-07-31 11:05:00,5.27687,5.27687,5.27486,5.2753,11000000.0
2009-07-31 11:06:00,5.27639,5.27663,5.2745,5.27586,8000000.0
2009-07-31 11:07:00,5.2755,5.27667,5.27441,5.27583,14000000.0
2009-07-31 11:08:00,5.27545,5.2764,5.27421,5.2764,18000000.0
2009-07-31 11:09:00,5.27632,5.27656,5.2748,5.27593,15000000.0
2009-07-31 11:10:00,5.27662,5.27743,5.27527,5.27743,12000000.0
2009-07-31 11:11:00,5.27681,5.27728,5.27604,5.27728,11000000.0
2009-07-31 11:12:00,5.27672,5.27768,5.27545,5.27545,8000000.0
2009-07-31 11:13:00,5.27651,5.27763,5.27573,5.27585,15000000.0
2009-07-31 11:14:00,5.27782,5.27787,5.27602,5.2773,13000000.0
2009-07-31 11:15:00,5.2764,5.27808,5.2764,5.27706,20000000.0
2009-07-31 11:16:00,5.27731,5.27734,5.27575,5.27653,15000000.0
2009-07-31 11:17:00,5.27685,5.27727,5.27514,5.27727,18000000.0
2009-07-31 11:18:00,5.27649,5.27737,5.27565,5.27601,20000000.0
2009-07-31 11:19:00,5.27702,5.27702,5.27508,5.27616,13000000.0
2009-07-31 11:20:00,5.27607,5.27607,5.27435,5.27603,20000000.0
2009-07-31 11:21:00,5.27552,5.27611,5.27374,5.27509,18000000.0
2009-07-31 11:22:00,5.27543,5.27584,5.27377,5.27411,18000000.0
2009-07-31 11:23:00,5.27518,5.27648,5.27458,5.27637,13000000.0
2009-07-31 11:24:00,5.27464,5.27652,5.27464,5.27652,9000000.0
2009-07-31 11:25:00,5.2763,5.2763,5.27469,5.27579,8000000.0
2009-07-31 11:26:00,5.27445,5.27501,5.27263,5.27299,8000000.0
2009-07-31 11:27:00,5.27309,5.2741,5.27231,5.27347,7000000.0
2009-07-31 11:28:00,5.2738,5.27412,5.272,5.27406,14000000.0
2009-07-31 11:29:00,5.27278,5.27416,5.27244,5.27366,16000000.0
2009-07-31 11:30:00,5.27387,5.27387,5.27278,5.27379,7000000.0
2009-07-31 11:31:00,5.27441,5.27441,5.27269,5.27382,15000000.0
2009-07-31 11:32:00,5.2739,5.2739,5.2718,5.27308,10000000.0
2009-07-31 11:33:00,5.27367,5.27368,5.27217,5.273,8000000.0
2009-07-31 11:34:00,5.27385,5.27385,5.27215,5.27319,11000000.0
2009-07-31 11:35:00,5.27314,5.27362,5.27149,5.27215,15000000.0
2009-07-31 11:36:00,5.27129,5.27345,5.27129,5.27345,14000000.0
2009-07-31 11:37:00,5.27291,5.27292,5.27145,5.27271,11000000.0
2009-07-31 11:38:00,5.27193,5.27297,5.27054,5.27297,12000000.0
2009-07-31 11:39:00,5.27328,5.27328,5.2711,5.2711,13000000.0
2009-07-31 11:40:00,5.27278,5.27297,5.27109,5.27193,8000000.0
2009-07-31 11:41:00,5.27237,5.27278,5.27049,5.27224,13000000.0
2009-07-31 11:42:00,5.27326,5.2737,5.27142,5.27314,18000000.0
2009-07-31 11:43:00,5.27215,5.27261,5.27043,5.27199,13000000.0
2009-07-31 11:44:00,5.27232,5.27232,5.27007,5.27211,14000000.0
2009-07-31 11:45:00,5.27206,5.27281,5.2708,5.2718,12000000.0
2009-07-31 11:46:00,5.27222,5.27278,5.27088,5.27139,14000000.0
2009-07-31 11:47:00,5.27193,5.27202,5.27091,5.2718,15000000.0
2009-07-31 11:48:00,5.27144,5.27295,5.27115,5.27281,9000000.0
2009-07-31 11:49:00,5.27272,5.27361,5.27151,5.27361,14000000.0
2009-07-31 11:50:00,5.27286,5.27345,5.27139,5.27297,17000000.0
2009-07-31 11:51:00,5.27412,5.27462,5.27223,5.27333,15000000.0
2009-07-31 11:52:00,5.27401,5.27404,5.27189,5.27363,15000000.0
2009-07-31 11:53:00,5.27316,5.27479,5.27279,5.27365,14000000.0
2009-07-31 11:54:00,5.27386,5.27477,5.27292,5.27458,9000000.0
2009-07-31 11:55:00,5.27408,5.27408,5.27309,5.27384,11000000.0
2009-07-31 11:56:00,5.27455,5.27455,5.27211,5.27387,13000000.0
2009-07-31 11:57:00,5.27328,5.27462,5.2729,5.27454,13000000.0
2009-07-31 11:58:00,5.27309,5.27418,5.27235,5.2741,12000000.0
2009-07-31 11:59:00,5.27408,5.27426,5.27216,5.27426,12000000.0
2009-07-31 12:00:00,5.27425,5.27425,5.27218,5.27224,12000000.0
2009-07-31 12:01:00,5.27325,5.27445,5.27238,5.27445,22000000.0
2009-07-31 12:02:00,5.27325,5.27417,5.27259,5.27367,10000000.0
2009-07-31 12:03:00,5.27341,5.27341,5.27107,5.27107,18000000.0
2009-07-31 12:04:00,5.27189,5.27256,5.27106,5.2718,12000000.0
2009-07-31 12:05:00,5.27324,5.27331,5.27141,5.27141,15000000.0
2009-07-31 12:06:00,5.27208,5.27238,5.27037,5.27159,14000000.0
2009-07-31 12:07:00,5.27172,5.27237,5.27062,5.27237,15000000.0
2009-07-31 12:08:00,5.27142,5.27156,5.26922,5.27099,19000000.0
2009-07-31 12:09:00,5.26986,5.27031,5.26882,5.27026,12000000.0
2009-07-31 12:10:00,5.2704,5.27155,5.26916,5.27155,23000000.0
2009-07-31 12:11:00,5.2708,5.27144,5.27005,5.27019,21000000.0
2009-07-31 12:12:00,5.27093,5.27115,5.26958,5.2704,9000000.0
2009-07-31 12:13:00,5.27063,5.27063,5.26809,5.26982,13000000.0
2009-07-31 12:14:00,5.26999,5.26999,5.26786,5.26786,15000000.0
2009-07-31 12:15:00,5.26972,5.26972,5.26772,5.2693,14000000.0
2009-07-31 12:16:00,5.26978,5.27065,5.26829,5.27065,16000000.0
2009-07-31 12:17:00,5.27074,5.27114,5.26957,5.27107,13000000.0
2009-07-31 12:18:00,5.27119,5.27119,5.26984,5.2706,9000000.0
2009-07-31 12:19:00,5.2708,5.2708,5.26855,5.27031,10000000.0
2009-07-31 12:20:00,5.26952,5.27119,5.26952,5.27112,7000000.0
2009-07-31 12:21:00,5.27067,5.27084,5.26916,5.27039,13000000.0
2009-07-31 12:22:00,5.27061,5.27124,5.27001,5.27124,10000000.0
2009-07-31 12:23:00,5.27156,5.27223,5.27084,5.2716,10000000.0
2009-07-31 12:24:00,5.27119,5.27119,5.26982,5.27095,12000000.0
2009-07-31 12:25:00,5.26962,5.27118,5.26962,5.27031,12000000.0
2009-07-31 12:26:00,5.27107,5.27107,5.2691,5.27091,20000000.0
2009-07-31 12:27:00,5.27093,5.27097,5.26916,5.27019,12000000.0
2009-07-31 12:28:00,5.27108,5.27108,5.2686,5.26929,14000000.0
2009-07-31 12:29:00,5.26943,5.26943,5.26768,5.26839,10000000.0
2009-07-31 12:30:00,5.26834,5.26834,5.26631,5.26823,19000000.0
2009-07-31 12:31:00,5.26865,5.26868,5.26751,5.26851,11000000.0
2009-07-31 12:32:00,5.26865,5.26888,5.26767,5.26888,10000000.0
2009-07-31 12:33:00,5.26841,5.26849,5.26642,5.26745,15000000.0
2009-07-31 12:34:00,5.26728,5.26792,5.26676,5.26792,16000000.0
2009-07-31 12:35:00,5.26686,5.26731,5.2662,5.26697,10000000.0
2009-07-31 12:36:00,5.26735,5.26803,5.26642,5.26803,11000000.0
2009-07-31 12:37:00,5.26784,5.26784,5.26556,5.26556,10000000.0
2009-07-31 12:38:00,5.26521,5.26703,5.26509,5.26565,14000000.0
2009-07-31 12:39:00,5.26614,5.26651,5.2646,5.26651,14000000.0
2009-07-31 12:40:00,5.26659,5.26659,5.26496,5.2658,11000000.0
2009-07-31 12:41:00,5.26602,5.26602,5.26392,5.26526,12000000.0
2009-07-31 12:42:00,5.26557,5.26601,5.26372,5.2657,14000000.0
2009-07-31 12:43:00,5.26595,5.26648,5.26513,5.26513,15000000.0
2009-07-31 12:44:00,5.2665,5.26755,5.2658,5.26755,16000000.0
2009-07-31 12:45:00,5.26752,5.26766,5.26535,5.26535,10000000.0
2009-07-31 12:46:00,5.26712,5.26788,5.2658,5.26788,12000000.0
2009-07-31 12:47:00,5.26785,5.26805,5.26627,5.26736,13000000.0
2009-07-31 12:48:00,5.26648,5.26716,5.26557,5.26557,12000000.0
2009-07-31 12:49:00,5.26533,5.2667,5.26533,5.26662,14000000.0
2009-07-31 12:50:00,5.26627,5.26641,5.26491,5.26628,9000000.0
2009-07-31 12:51:00,5.26503,5.26518,5.26447,5.26505,10000000.0
2009-07-31 12:52:00,5.26554,5.26554,5.26377,5.26377,22000000.0
2009-07-31 12:53:00,5.26527,5.26547,5.26426,5.26543,14000000.0
2009-07-31 12:54:00,5.26545,5.26545,5.26365,5.26481,13000000.0
2009-07-31 12:55:00,5.26346,5.26545,5.26346,5.26463,21000000.0
2009-07-31 12:56:00,5.26589,5.26589,5.2639,5.26507,18000000.0
2009-07-31 12:57:00,5.26298,5.2641,5.26257,5.26399,7000000.0
2009-07-31 12:58:00,5.26377,5.26377,5.26194,5.26264,12000000.0
2009-07-31 12:59:00,5.26305,5.26329,5.26139,5.26299,18000000.0
2009-07-31 13:00:00,5.26159,5.26313,5.26159,5.26297,14000000.0
2009-07-31 13:01:00,5.26129,5.26249,5.26063,5.26228,11000000.0
2009-07-31 13:02:00,5.26141,5.26221,5.25964,5.26221,15000000.0
2009-07-31 13:03:00,5.26165,5.26196,5.26043,5.26157,15000000.0
2009-07-31 13:04:00,5.26172,5.26172,5.25985,5.26105,16000000.0
2009-07-31 13:05:00,5.26232,5.26268,5.26047,5.26149,9000000.0
2009-07-31 13:06:00,5.26198,5.26286,5.26144,5.26243,13000000.0
2009-07-31 13:07:00,5.26194,5.26337,5.2615,5.26337,13000000.0
2009-07-31 13:08:00,5.26111,5.26263,5.26111,5.26176,10000000.0
2009-07-31 13:09:00,5.26137,5.26151,5.25919,5.25994,15000000.0
2009-07-31 13:10:00,5.25849,5.26021,5.25849,5.25967,12000000.0
2009-07-31 13:11:00,5.26001,5.26001,5.25815,5.25859,12000000.0
2009-07-31 13:12:00,5.2603,5.2603,5.25874,5.25874,12000000.0
2009-07-31 13:13:00,5.26,5.26083,5.25912,5.26003,11000000.0
2009-07-31 13:14:00,5.26034,5.26082,5.25951,5.26082,9000000.0
2009-07-31 13:15:00,5.26058,5.26199,5.25987,5.26168,15000000.0
2009-07-31 13:16:00,5.26101,5.26158,5.25996,5.26131,15000000.0
2009-07-31 13:17:00,5.2615,5.2617,5.2596,5.2617,17000000.0
2009-07-31 13:18:00,5.26157,5.26157,5.26006,5.26123,15000000.0
2009-07-31 13:19:00,5.26107,5.26107,5.25935,5.26041,15000000.0
2009-07-31 13:20:00,5.26078,5.26078,5.25893,5.26025,19000000.0
2009-07-31 13:21:00,5.26099,5.26099,5.25936,5.25989,10000000.0
2009-07-31 13:22:00,5.25915,5.26017,5.2589,5.26011,8000000.0
2009-07-31 13:23:00,5.25895,5.2607,5.2588,5.25976,15000000.0
2009-07-31 13:24:00,5.26111,5.26111,5.25947,5.25947,11000000.0
2009-07-31 13:25:00,5.26021,5.26082,5.25911,5.26082,9000000.0
2009-07-31 13:26:00,5.25924,5.26087,5.25889,5.26087,8000000.0
2009-07-31 13:27:00,5.25826,5.2604,5.25785,5.25996,15000000.0
2009-07-31 13:28:00,5.26014,5.26014,5.25701,5.25819,17000000.0
2009-07-31 13:29:00,5.25751,5.25794,5.25488,5.2553,11000000.0
2009-07-31 13:30:00,5.25628,5.25759,5.25429,5.25624,21000000.0
2009-07-31 13:31:00,5.25769,5.25845,5.25688,5.2582,11000000.0
2009-07-31 13:32:00,5.25764,5.25857,5.25662,5.25857,10000000.0
2009-07-31 13:33:00,5.25753,5.25804,5.25676,5.25763,8000000.0
2009-07-31 13:34:00,5.25835,5.26043,5.25729,5.26043,15000000.0
2009-07-31 13:35:00,5.26026,5.26081,5.259,5.25947,13000000.0
2009-07-31 13:36:00,5.26123,5.26123,5.26007,5.26089,11000000.0
2009-07-31 13:37:00,5.26067,5.26167,5.26056,5.26167,8000000.0
2009-07-31 13:38:00,5.26203,5.26242,5.26006,5.26141,13000000.0
2009-07-31 13:39:00,5.26136,5.26154,5.26037,5.26143,7000000.0
2009-07-31 13:40:00,5.26089,5.26172,5.25983,5.26158,12000000.0
2009-07-31 13:41:00,5.26135,5.26377,5.26107,5.26232,15000000.0
2009-07-31 13:42:00,5.26406,5.26406,5.26205,5.2633,22000000.0
2009-07-31 13:43:00,5.26393,5.26393,5.26213,5.26318,13000000.0
2009-07-31 13:44:00,5.26248,5.26424,5.26248,5.26424,14000000.0
2009-07-31 13:45:00,5.26528,5.26528,5.26343,5.26488,7000000.0
2009-07-31 13:46:00,5.26506,5.26517,5.26349,5.26477,11000000.0
2009-07-31 13:47:00,5.26491,5.26526,5.2641,5.26493,11000000.0
2009-07-31 13:48:00,5.26488,5.26506,5.26319,5.26413,14000000.0
2009-07-31 13:49:00,5.26492,5.26492,5.2633,5.26491,13000000.0
2009-07-31 13:50:00,5.26452,5.26583,5.26388,5.26583,12000000.0
2009-07-31 13:51:00,5.26595,5.26614,5.2639,5.26547,11000000.0
2009-07-31 13:52:00,5.26607,5.26639,5.26479,5.26561,9000000.0
2009-07-31 13:53:00,5.26537,5.26651,5.26517,5.26619,11000000.0
2009-07-31 13:54:00,5.26513,5.26605,5.26451,5.26566,17000000.0
2009-07-31 13:55:00,5.26571,5.26625,5.26444,5.26498,22000000.0
2009-07-31 13:56:00,5.26525,5.26568,5.26399,5.26564,13000000.0
2009-07-31 13:57:00,5.26558,5.26583,5.26312,5.26468,19000000.0
2009-07-31 13:58:00,5.26391,5.26433,5.26308,5.26372,11000000.0
2009-07-31 13:59:00,5.26372,5.26391,5.26225,5.26301,7000000.0
2009-07-31 14:00:00,5.26339,5.26391,5.26217,5.26295,9000000.0
2009-07-31 14:01:00,5.26264,5.26314,5.26124,5.26299,7000000.0
2009-07-31 14:02:00,5.26224,5.26288,5.26093,5.26288,13000000.0
2009-07-31 14:03:00,5.26163,5.2631,5.26109,5.26109,17000000.0
2009-07-31 14:04:00,5.26223,5.26234,5.261,5.26231,13000000.0
2009-07-31 14:05:00,5.26087,5.2624,5.26079,5.2624,8000000.0
2009-07-31 14:06:00,5.26146,5.26305,5.2613,5.26162,10000000.0
2009-07-31 14:07:00,5.26183,5.26305,5.26132,5.26132,10000000.0
2009-07-31 14:08:00,5.26251,5.26254,5.26082,5.26101,14000000.0
2009-07-31 14:09:00,5.26265,5.2631,5.26153,5.26155,16000000.0
2009-07-31 14:10:00,5.26275,5.26275,5.26083,5.26184,12000000.0
2009-07-31 14:11:00,5.26161,5.26176,5.25946,5.26023,14000000.0
2009-07-31 14:12:00,5.26089,5.26089,5.25756,5.25929,13000000.0
2009-07-31 14:13:00,5.25816,5.25932,5.25781,5.25877,11000000.0
2009-07-31 14:14:00,5.25988,5.26089,5.2594,5.26089,14000000.0
2009-07-31 14:15:00,5.26004,5.2603,5.25847,5.2603,11000000.0
2009-07-31 14:16:00,5.25999,5.26108,5.25917,5.26108,11000000.0
2009-07-31 14:17:00,5.26116,5.26116,5.2591,5.26009,14000000.0
2009-07-31 14:18:00,5.26048,5.26069,5.2596,5.26066,11000000.0
2009-07-31 14:19:00,5.26067,5.26067,5.25886,5.25975,8000000.0
2009-07-31 14:20:00,5.25965,5.26078,5.25878,5.26078,10000000.0
2009-07-31 14:21:00,5.25957,5.26265,5.25957,5.26166,14000000.0
2009-07-31 14:22:00,5.26291,5.26291,5.26108,5.26191,17000000.0
2009-07-31 14:23:00,5.26235,5.26301,5.26165,5.26249,8000000.0
2009-07-31 14:24:00,5.26222,5.26293,5.26062,5.26264,16000000.0
2009-07-31 14:25:00,5.26121,5.26273,5.26077,5.26118,11000000.0
2009-07-31 14:26:00,5.26085,5.26176,5.26013,5.26087,14000000.0
2009-07-31 14:27:00,5.26115,5.26216,5.26104,5.26179,8000000.0
2009-07-31 14:28:00,5.26079,5.26238,5.26064,5.26114,11000000.0
2009-07-31 14:29:00,5.26084,5.26269,5.26084,5.26201,11000000.0
2009-07-31 14:30:00,5.26211,5.26406,5.25832,5.26344,14000000.0
2009-07-31 14:31:00,5.26342,5.26509,5.26122,5.26286,15000000.0
2009-07-31 14:32:00,5.26181,5.26561,5.26116,5.26561,9000000.0
2009-07-31 14:33:00,5.26614,5.26631,5.26377,5.2653,12000000.0
2009-07-31 14:34:00,5.26557,5.26716,5.26466,5.26606,12000000.0
2009-07-31 14:35:00,5.26629,5.26795,5.26408,5.26795,18000000.0
2009-07-31 14:36:00,5.26788,5.27052,5.26722,5.26926,12000000.0
2009-07-31 14:37:00,5.26913,5.2714,5.26857,5.2711,12000000.0
2009-07-31 14:38:00,5.27185,5.27352,5.27001,5.27268,24000000.0
2009-07-31 14:39:00,5.27335,5.27335,5.27084,5.27158,12000000.0
2009-07-31 14:40:00,5.27124,5.27233,5.26994,5.27013,15000000.0
2009-07-31 14:41:00,5.2692,5.27004,5.26771,5.26792,17000000.0
2009-07-31 14:42:00,5.2685,5.26914,5.26673,5.26891,15000000.0
2009-07-31 14:43:00,5.26797,5.26935,5.2667,5.2667,9000000.0
2009-07-31 14:44:00,5.26775,5.2684,5.26621,5.26825,7000000.0
2009-07-31 14:45:00,5.26794,5.26794,5.26557,5.26605,17000000.0
2009-07-31 14:46:00,5.26633,5.2668,5.26322,5.26524,14000000.0
2009-07-31 14:47:00,5.26605,5.26692,5.26432,5.2651,16000000.0
2009-07-31 14:48:00,5.26442,5.26657,5.26409,5.26641,12000000.0
2009-07-31 14:49:00,5.26612,5.26765,5.26491,5.26715,20000000.0
2009-07-31 14:50:00,5.26685,5.26907,5.26594,5.26801,12000000.0
2009-07-31 14:51:00,5.26882,5.26968,5.26803,5.26945,12000000.0
2009-07-31 14:52:00,5.26876,5.2689,5.26519,5.26519,22000000.0
2009-07-31 14:53:00,5.26639,5.26813,5.26557,5.26746,17000000.0
2009-07-31 14:54:00,5.26537,5.26733,5.26537,5.26672,14000000.0
2009-07-31 14:55:00,5.26601,5.26819,5.26601,5.26795,20000000.0
2009-07-31 14:56:00,5.2665,5.26867,5.2665,5.26789,22000000.0
2009-07-31 14:57:00,5.26734,5.26915,5.26703,5.26729,10000000.0
2009-07-31 14:58:00,5.26765,5.2691,5.26711,5.26831,17000000.0
2009-07-31 14:59:00,5.26916,5.26947,5.26757,5.26878,12000000.0
2009-07-31 15:00:00,5.26859,5.26891,5.26616,5.26713,14000000.0
2009-07-31 15:01:00,5.26686,5.26843,5.26541,5.26662,16000000.0
2009-07-31 15:02:00,5.26782,5.27013,5.26782,5.26949,13000000.0
2009-07-31 15:03:00,5.27036,5.27084,5.2693,5.27084,7000000.0
2009-07-31 15:04:00,5.27009,5.27018,5.26748,5.26854,12000000.0
2009-07-31 15:05:00,5.26818,5.26872,5.267,5.26702,20000000.0
2009-07-31 15:06:00,5.26943,5.27039,5.26886,5.2692,9000000.0
2009-07-31 15:07:00,5.27035,5.27041,5.26909,5.27039,9000000.0
2009-07-31 15:08:00,5.26933,5.27118,5.26896,5.26923,14000000.0
2009-07-31 15:09:00,5.26833,5.27009,5.2674,5.26872,14000000.0
2009-07-31 15:10:00,5.26721,5.27115,5.26721,5.27047,15000000.0
2009-07-31 15:11:00,5.27078,5.27162,5.26926,5.26926,10000000.0
2009-07-31 15:12:00,5.27147,5.27147,5.26897,5.26952,10000000.0
2009-07-31 15:13:00,5.2704,5.27186,5.26892,5.27162,20000000.0
2009-07-31 15:14:00,5.27063,5.27424,5.27063,5.27388,10000000.0
2009-07-31 15:15:00,5.27364,5.27555,5.2718,5.27542,13000000.0
2009-07-31 15:16:00,5.27588,5.27695,5.27501,5.27594,11000000.0
2009-07-31 15:17:00,5.27562,5.2759,5.27258,5.27415,17000000.0
2009-07-31 15:18:00,5.27517,5.27517,5.27327,5.27425,11000000.0
2009-07-31 15:19:00,5.27363,5.27395,5.2705,5.27142,18000000.0
2009-07-31 15:20:00,5.27251,5.27288,5.26891,5.27037,14000000.0
2009-07-31 15:21:00,5.2702,5.27046,5.26704,5.26704,15000000.0
2009-07-31 15:22:00,5.26837,5.26899,5.26761,5.26874,8000000.0
2009-07-31 15:23:00,5.26814,5.26915,5.26757,5.26803,15000000.0
2009-07-31 15:24:00,5.26932,5.26942,5.2669,5.2669,12000000.0
2009-07-31 15:25:00,5.26745,5.2684,5.26674,5.26831,12000000.0
2009-07-31 15:26:00,5.26702,5.26795,5.26653,5.26653,15000000.0
2009-07-31 15:27:00,5.26778,5.26778,5.26609,5.2674,12000000.0
2009-07-31 15:28:00,5.26673,5.26765,5.26515,5.26617,12000000.0
2009-07-31 15:29:00,5.26608,5.26714,5.26463,5.2647,10000000.0
2009-07-31 15:30:00,5.26312,5.26445,5.26254,5.26372,12000000.0
2009-07-31 15:31:00,5.26262,5.26463,5.26202,5.26325,19000000.0
2009-07-31 15:32:00,5.26285,5.26329,5.26145,5.2628,7000000.0
2009-07-31 15:33:00,5.26249,5.26249,5.25953,5.26023,7000000.0
2009-07-31 15:34:00,5.25905,5.26022,5.25766,5.26011,12000000.0
2009-07-31 15:35:00,5.26003,5.26026,5.25788,5.25852,17000000.0
2009-07-31 15:36:00,5.25838,5.25914,5.25734,5.25813,11000000.0
2009-07-31 15:37:00,5.2581,5.25961,5.25678,5.25927,14000000.0
2009-07-31 15:38:00,5.2605,5.26077,5.25891,5.25955,20000000.0
2009-07-31 15:39:00,5.26124,5.26133,5.25876,5.26055,8000000.0
2009-07-31 15:40:00,5.26097,5.26097,5.25913,5.25987,11000000.0
2009-07-31 15:41:00,5.25978,5.25979,5.25724,5.25775,10000000.0
2009-07-31 15:42:00,5.25847,5.25847,5.25525,5.25712,13000000.0
2009-07-31 15:43:00,5.25673,5.25815,5.25565,5.25706,14000000.0
2009-07-31 15:44:00,5.25778,5.25847,5.25591,5.25641,8000000.0
2009-07-31 15:45:00,5.25811,5.25818,5.2563,5.25745,10000000.0
2009-07-31 15:46:00,5.25671,5.25703,5.25413,5.25536,12000000.0
2009-07-31 15:47:00,5.25735,5.2575,5.25459,5.25466,18000000.0
2009-07-31 15:48:00,5.25544,5.25865,5.25544,5.25855,9000000.0
2009-07-31 15:49:00,5.25756,5.25977,5.25724,5.25977,14000000.0
2009-07-31 15:50:00,5.25965,5.25987,5.2569,5.25811,18000000.0
2009-07-31 15:51:00,5.25871,5.2605,5.25828,5.2605,8000000.0
2009-07-31 15:52:00,5.26065,5.26182,5.25932,5.26182,11000000.0
2009-07-31 15:53:00,5.26116,5.26116,5.25906,5.26022,15000000.0
2009-07-31 15:54:00,5.25983,5.26006,5.2587,5.26006,9000000.0
2009-07-31 15:55:00,5.26037,5.26085,5.25917,5.2607,9000000.0
2009-07-31 15:56:00,5.25877,5.26079,5.25877,5.25979,11000000.0
2009-07-31 15:57:00,5.25954,5.26226,5.25954,5.26226,15000000.0
2009-07-31 15:58:00,5.26217,5.26336,5.26085,5.26252,13000000.0
2009-07-31 15:59:00,5.26273,5.26296,5.2615,5.26161,15000000.0
2009-07-31 16:00:00,5.26243,5.26289,5.26107,5.26236,11000000.0
2009-07-31 16:01:00,5.26332,5.26436,5.26209,5.26388,14000000.0
2009-07-31 16:02:00,5.26426,5.26432,5.26164,5.2618,11000000.0
2009-07-31 16:03:00,5.26321,5.26346,5.26158,5.26272,8000000.0
2009-07-31 16:04:00,5.26197,5.26301,5.26117,5.26196,8000000.0
2009-07-31 16:05:00,5.26085,5.26315,5.26033,5.26315,8000000.0
2009-07-31 16:06:00,5.26374,5.26384,5.26156,5.26352,16000000.0
2009-07-31 16:07:00,5.26228,5.26311,5.26066,5.26273,18000000.0
2009-07-31 16:08:00,5.26256,5.26343,5.26135,5.26343,14000000.0
2009-07-31 16:09:00,5.26358,5.26358,5.26002,5.26134,12000000.0
2009-07-31 16:10:00,5.2595,5.26099,5.25789,5.25944,10000000.0
2009-07-31 16:11:00,5.25744,5.25744,5.25027,5.253,13000000.0
2009-07-31 16:12:00,5.25205,5.25472,5.25009,5.25225,16000000.0
2009-07-31 16:13:00,5.25108,5.25297,5.25099,5.25254,7000000.0
2009-07-31 16:14:00,5.25206,5.2524,5.24863,5.25078,16000000.0
2009-07-31 16:15:00,5.24949,5.25059,5.24858,5.24996,15000000.0
2009-07-31 16:16:00,5.25005,5.25102,5.24831,5.25034,17000000.0
2009-07-31 16:17:00,5.25017,5.25017,5.24738,5.24951,10000000.0
2009-07-31 16:18:00,5.24915,5.24915,5.2464,5.2478,10000000.0
2009-07-31 16:19:00,5.2489,5.24987,5.24764,5.24987,12000000.0
2009-07-31 16:20:00,5.24774,5.2484,5.24653,5.24734,11000000.0
2009-07-31 16:21:00,5.24737,5.24823,5.24661,5.24823,8000000.0
2009-07-31 16:22:00,5.24884,5.24904,5.24654,5.24874,16000000.0
2009-07-31 16:23:00,5.24802,5.24871,5.24672,5.24806,11000000.0
2009-07-31 16:24:00,5.24761,5.24861,5.24633,5.24736,14000000.0
2009-07-31 16:25:00,5.24873,5.24932,5.24632,5.24814,13000000.0
2009-07-31 16:26:00,5.24786,5.24956,5.24719,5.24881,16000000.0
2009-07-31 16:27:00,5.24859,5.24951,5.24668,5.24951,20000000.0
2009-07-31 16:28:00,5.24953,5.25132,5.24952,5.25132,12000000.0
2009-07-31 16:29:00,5.2519,5.2519,5.2501,5.2501,13000000.0
2009-07-31 16:30:00,5.24998,5.25055,5.24816,5.24946,17000000.0
2009-07-31 16:31:00,5.24748,5.24961,5.24748,5.24829,13000000.0
2009-07-31 16:32:00,5.2476,5.24876,5.24706,5.24824,10000000.0
2009-07-31 16:33:00,5.24893,5.24901,5.24741,5.24839,15000000.0
2009-07-31 16:34:00,5.24826,5.24853,5.24726,5.24841,9000000.0
2009-07-31 16:35:00,5.2469,5.25024,5.2469,5.24843,18000000.0
2009-07-31 16:36:00,5.25015,5.25019,5.24863,5.24936,8000000.0
2009-07-31 16:37:00,5.24975,5.25084,5.24854,5.25009,22000000.0
2009-07-31 16:38:00,5.24987,5.24995,5.24806,5.24995,14000000.0
2009-07-31 16:39:00,5.24889,5.24932,5.24625,5.24625,14000000.0
2009-07-31 16:40:00,5.24774,5.24831,5.24631,5.24631,17000000.0
2009-07-31 16:41:00,5.24724,5.24788,5.24681,5.24691,9000000.0
2009-07-31 16:42:00,5.2464,5.24812,5.24636,5.24765,13000000.0
2009-07-31 16:43:00,5.24743,5.24756,5.24531,5.24756,13000000.0
2009-07-31 16:44:00,5.24708,5.24708,5.24557,5.24614,11000000.0
2009-07-31 16:45:00,5.24558,5.24677,5.24339,5.24339,18000000.0
2009-07-31 16:46:00,5.24484,5.24484,5.24308,5.24308,11000000.0
2009-07-31 16:47:00,5.24419,5.24419,5.24251,5.24415,15000000.0
2009-07-31 16:48:00,5.24404,5.24453,5.24315,5.24403,7000000.0
2009-07-31 16:49:00,5.24598,5.24655,5.24492,5.2458,16000000.0
2009-07-31 16:50:00,5.24456,5.24582,5.24422,5.24582,9000000.0
2009-07-31 16:51:00,5.245,5.24664,5.24481,5.24604,22000000.0
2009-07-31 16:52:00,5.2466,5.2466,5.24534,5.24601,11000000.0
2009-07-31 16:53:00,5.24717,5.24734,5.24492,5.24688,12000000.0
2009-07-31 16:54:00,5.24806,5.25047,5.24689,5.24876,17000000.0
2009-07-31 16:55:00,5.24883,5.25044,5.24852,5.25026,15000000.0
2009-07-31 16:56:00,5.24761,5.24942,5.24663,5.24828,11000000.0
2009-07-31 16:57:00,5.24839,5.24895,5.24776,5.24878,8000000.0
2009-07-31 16:58:00,5.24812,5.249,5.24708,5.24789,12000000.0
2009-07-31 16:59:00,5.24669,5.24842,5.24541,5.24641,15000000.0
2009-07-31 17:00:00,5.24635,5.24678,5.2452,5.24656,10000000.0
2009-07-31 17:01:00,5.24736,5.24908,5.24675,5.24824,10000000.0
2009-07-31 17:02:00,5.24714,5.2491,5.24667,5.24845,8000000.0
2009-07-31 17:03:00,5.24758,5.24778,5.24625,5.24635,11000000.0
2009-07-31 17:04:00,5.24796,5.24823,5.24567,5.24567,10000000.0
2009-07-31 17:05:00,5.2474,5.2474,5.24409,5.24632,18000000.0
2009-07-31 17:06:00,5.24647,5.24683,5.24473,5.24552,9000000.0
2009-07-31 17:07:00,5.2458,5.2484,5.2458,5.2484,20000000.0
2009-07-31 17:08:00,5.2468,5.24849,5.24674,5.24849,11000000.0
2009-07-31 17:09:00,5.24772,5.24812,5.24655,5.24795,14000000.0
2009-07-31 17:10:00,5.24618,5.24733,5.24587,5.2471,10000000.0
2009-07-31 17:11:00,5.24607,5.24652,5.24443,5.24443,12000000.0
2009-07-31 17:12:00,5.24602,5.24602,5.2438,5.24399,7000000.0
2009-07-31 17:13:00,5.24383,5.24403,5.23913,5.24094,13000000.0
2009-07-31 17:14:00,5.2408,5.24144,5.23819,5.23998,13000000.0
2009-07-31 17:15:00,5.23959,5.23959,5.23664,5.23798,12000000.0
2009-07-31 17:16:00,5.23746,5.23943,5.23688,5.23841,13000000.0
2009-07-31 17:17:00,5.23997,5.24133,5.23881,5.2405,12000000.0
2009-07-31 17:18:00,5.24162,5.24183,5.23994,5.24074,15000000.0
2009-07-31 17:19:00,5.24267,5.24298,5.24019,5.24163,10000000.0
2009-07-31 17:20:00,5.24009,5.24242,5.23812,5.2397,13000000.0
2009-07-31 17:21:00,5.23701,5.23892,5.23221,5.23258,17000000.0
2009-07-31 17:22:00,5.23212,5.23429,5.23081,5.23288,15000000.0
2009-07-31 17:23:00,5.23276,5.23316,5.23211,5.23256,10000000.0
2009-07-31 17:24:00,5.23374,5.23419,5.23205,5.2337,17000000.0
2009-07-31 17:25:00,5.23443,5.23443,5.23116,5.23154,11000000.0
2009-07-31 17:26:00,5.23179,5.23277,5.22861,5.22926,12000000.0
2009-07-31 17:27:00,5.22989,5.23056,5.22683,5.22825,9000000.0
2009-07-31 17:28:00,5.22676,5.22698,5.22345,5.22389,16000000.0
2009-07-31 17:29:00,5.22325,5.22433,5.22206,5.22433,9000000.0
2009-07-31 17:30:00,5.22401,5.2249,5.22296,5.22465,11000000.0
2009-07-31 17:31:00,5.22513,5.22555,5.22372,5.22456,13000000.0
2009-07-31 17:32:00,5.22429,5.22586,5.22354,5.22578,13000000.0
2009-07-31 17:33:00,5.22562,5.22636,5.22506,5.22636,11000000.0
2009-07-31 17:34:00,5.2269,5.22766,5.22526,5.22718,12000000.0
2009-07-31 17:35:00,5.22676,5.22729,5.22507,5.22718,13000000.0
2009-07-31 17:36:00,5.22703,5.22791,5.22561,5.22791,14000000.0
2009-07-31 17:37:00,5.2274,5.22786,5.22633,5.22711,10000000.0
2009-07-31 17:38:00,5.22879,5.22879,5.22701,5.2277,7000000.0
2009-07-31 17:39:00,5.22773,5.22978,5.22715,5.22978,16000000.0
2009-07-31 17:40:00,5.23067,5.23067,5.22862,5.23012,17000000.0
2009-07-31 17:41:00,5.22946,5.22956,5.22781,5.22892,16000000.0
2009-07-31 17:42:00,5.22883,5.229,5.22617,5.22728,16000000.0
2009-07-31 17:43:00,5.22659,5.22699,5.22359,5.22413,17000000.0
2009-07-31 17:44:00,5.22542,5.22561,5.22278,5.22422,8000000.0
2009-07-31 17:45:00,5.22578,5.22619,5.22418,5.22549,11000000.0
2009-07-31 17:46:00,5.22565,5.22664,5.22488,5.22664,9000000.0
2009-07-31 17:47:00,5.22531,5.22663,5.22405,5.22613,19000000.0
2009-07-31 17:48:00,5.22532,5.22545,5.22342,5.22471,16000000.0
2009-07-31 17:49:00,5.22469,5.22505,5.22303,5.22485,15000000.0
2009-07-31 17:50:00,5.2242,5.22454,5.22248,5.22248,11000000.0
2009-07-31 17:51:00,5.22292,5.22382,5.2216,5.22319,9000000.0
2009-07-31 17:52:00,5.22325,5.22358,5.22222,5.22222,11000000.0
2009-07-31 17:53:00,5.22213,5.22275,5.22088,5.22222,9000000.0
2009-07-31 17:54:00,5.22024,5.22149,5.21741,5.21741,10000000.0
2009-07-31 17:55:00,5.21726,5.21776,5.21519,5.2167,10000000.0
2009-07-31 17:56:00,5.21658,5.21809,5.21546,5.2179,16000000.0
2009-07-31 17:57:00,5.21798,5.21865,5.21666,5.21733,14000000.0
2009-07-31 17:58:00,5.21752,5.21752,5.21233,5.21413,24000000.0
2009-07-31 17:59:00,5.21251,5.21251,5.20962,5.20966,11000000.0
2009-07-31 18:00:00,5.20791,5.21039,5.20791,5.20976,10000000.0
2009-07-31 18:01:00,5.20953,5.21143,5.20807,5.21083,14000000.0
2009-07-31 18:02:00,5.2122,5.21372,5.20905,5.21029,12000000.0
2009-07-31 18:03:00,5.20917,5.21271,5.20917,5.21253,17000000.0
2009-07-31 18:04:00,5.21338,5.21501,5.21213,5.21475,15000000.0
2009-07-31 18:05:00,5.215,5.21645,5.21418,5.21639,15000000.0
2009-07-31 18:06:00,5.21504,5.21551,5.21318,5.21528,15000000.0
2009-07-31 18:07:00,5.2146,5.21794,5.2146,5.21657,16000000.0
2009-07-31 18:08:00,5.2183,5.2196,5.21711,5.21894,16000000.0
2009-07-31 18:09:00,5.21892,5.2194,5.21712,5.21886,12000000.0
2009-07-31 18:10:00,5.21876,5.21876,5.21694,5.21731,17000000.0
2009-07-31 18:11:00,5.21769,5.2196,5.21743,5.21871,16000000.0
2009-07-31 18:12:00,5.22066,5.22066,5.21819,5.21983,13000000.0
2009-07-31 18:13:00,5.21872,5.21917,5.21769,5.21804,17000000.0
2009-07-31 18:14:00,5.21803,5.21935,5.21764,5.21764,13000000.0
2009-07-31 18:15:00,5.21895,5.22055,5.21861,5.22055,13000000.0
2009-07-31 18:16:00,5.21925,5.22055,5.21698,5.21766,15000000.0
2009-07-31 18:17:00,5.21875,5.21941,5.21714,5.21802,16000000.0
2009-07-31 18:18:00,5.21797,5.21797,5.21402,5.21718,18000000.0
2009-07-31 18:19:00,5.21505,5.21637,5.21262,5.21364,12000000.0
2009-07-31 18:20:00,5.21414,5.21438,5.2108,5.21202,16000000.0
2009-07-31 18:21:00,5.21023,5.21367,5.21023,5.21309,19000000.0
2009-07-31 18:22:00,5.21337,5.21337,5.21149,5.21255,20000000.0
2009-07-31 18:23:00,5.21285,5.21558,5.21194,5.21558,16000000.0
2009-07-31 18:24:00,5.21604,5.21604,5.21423,5.21423,14000000.0
2009-07-31 18:25:00,5.21561,5.21561,5.21433,5.21511,18000000.0
2009-07-31 18:26:00,5.2147,5.21479,5.21347,5.21393,9000000.0
2009-07-31 18:27:00,5.21269,5.21374,5.21222,5.2137,16000000.0
2009-07-31 18:28:00,5.21209,5.21335,5.2112,5.21166,11000000.0
2009-07-31 18:29:00,5.21236,5.21301,5.21091,5.21259,15000000.0
2009-07-31 18:30:00,5.21116,5.21307,5.21083,5.21186,14000000.0
2009-07-31 18:31:00,5.21207,5.21435,5.21207,5.21338,19000000.0
2009-07-31 18:32:00,5.21305,5.21387,5.21107,5.21303,13000000.0
2009-07-31 18:33:00,5.21287,5.21364,5.21208,5.21322,13000000.0
2009-07-31 18:34:00,5.21415,5.21425,5.21292,5.21425,9000000.0
2009-07-31 18:35:00,5.21406,5.21461,5.2129,5.21385,14000000.0
2009-07-31 18:36:00,5.21511,5.21683,5.21398,5.21683,12000000.0
2009-07-31 18:37:00,5.21648,5.21777,5.21544,5.21765,13000000.0
2009-07-31 18:38:00,5.21698,5.21801,5.21642,5.21801,17000000.0
2009-07-31 18:39:00,5.21689,5.21886,5.21689,5.21881,18000000.0
2009-07-31 18:40:00,5.21755,5.21923,5.21746,5.21773,14000000.0
2009-07-31 18:41:00,5.21826,5.21965,5.21796,5.21959,18000000.0
2009-07-31 18:42:00,5.21893,5.22062,5.21889,5.22062,14000000.0
2009-07-31 18:43:00,5.2203,5.2211,5.21906,5.22022,14000000.0
2009-07-31 18:44:00,5.2196,5.22008,5.21852,5.22008,12000000.0
2009-07-31 18:45:00,5.22038,5.22038,5.21857,5.21857,17000000.0
2009-07-31 18:46:00,5.21806,5.21994,5.21763,5.21994,15000000.0
2009-07-31 18:47:00,5.21706,5.21922,5.21675,5.21797,16000000.0
2009-07-31 18:48:00,5.21865,5.21885,5.2168,5.21773,11000000.0
2009-07-31 18:49:00,5.21735,5.21779,5.21662,5.21769,8000000.0
2009-07-31 18:50:00,5.2181,5.21831,5.21669,5.21806,16000000.0
2009-07-31 18:51:00,5.2177,5.21916,5.21676,5.21916,19000000.0
2009-07-31 18:52:00,5.21879,5.21912,5.21797,5.21867,10000000.0
2009-07-31 18:53:00,5.21928,5.21928,5.21759,5.21854,10000000.0
2009-07-31 18:54:00,5.21807,5.21909,5.21724,5.21798,11000000.0
2009-07-31 18:55:00,5.2184,5.21853,5.21728,5.21781,8000000.0
2009-07-31 18:56:00,5.21819,5.21819,5.21662,5.21788,16000000.0
2009-07-31 18:57:00,5.21699,5.21742,5.21604,5.21742,8000000.0
2009-07-31 18:58:00,5.21623,5.21805,5.21623,5.21805,13000000.0
2009-07-31 18:59:00,5.21892,5.2224,5.21773,5.2224,17000000.0
2009-07-31 19:00:00,5.22209,5.22222,5.21977,5.21977,13000000.0
2009-07-31 19:01:00,5.22099,5.22175,5.22008,5.22133,12000000.0
2009-07-31 19:02:00,5.22163,5.2223,5.21965,5.22041,16000000.0
2009-07-31 19:03:00,5.22251,5.22265,5.2209,5.22243,17000000.0
2009-07-31 19:04:00,5.22178,5.22178,5.21994,5.22146,12000000.0
2009-07-31 19:05:00,5.2192,5.22069,5.21879,5.21951,17000000.0
2009-07-31 19:06:00,5.21998,5.22162,5.2198,5.2215,7000000.0
2009-07-31 19:07:00,5.22216,5.22219,5.22024,5.22047,20000000.0
2009-07-31 19:08:00,5.2218,5.2218,5.22013,5.22146,21000000.0
2009-07-31 19:09:00,5.22029,5.22154,5.22014,5.22102,16000000.0
2009-07-31 19:10:00,5.22212,5.22212,5.22068,5.22182,14000000.0
2009-07-31 19:11:00,5.22156,5.22206,5.2202,5.2202,12000000.0
2009-07-31 19:12:00,5.22116,5.22118,5.21881,5.22061,18000000.0
2009-07-31 19:13:00,5.2183,5.21928,5.21744,5.21924,14000000.0
2009-07-31 19:14:00,5.22024,5.22039,5.21862,5.21987,18000000.0
2009-07-31 19:15:00,5.22104,5.22107,5.2195,5.22041,9000000.0
2009-07-31 19:16:00,5.22052,5.22052,5.21938,5.22052,12000000.0
2009-07-31 19:17:00,5.22065,5.22198,5.21995,5.22172,14000000.0
2009-07-31 19:18:00,5.22093,5.22146,5.21906,5.22067,16000000.0
2009-07-31 19:19:00,5.22039,5.2213,5.21968,5.2213,7000000.0
2009-07-31 19:20:00,5.22162,5.22162,5.22027,5.22048,8000000.0
2009-07-31 19:21:00,5.22078,5.22171,5.21994,5.2209,18000000.0
2009-07-31 19:22:00,5.22218,5.22218,5.22079,5.22183,9000000.0
2009-07-31 19:23:00,5.22187,5.222,5.22031,5.22068,10000000.0
2009-07-31 19:24:00,5.22188,5.22229,5.22123,5.22201,11000000.0
2009-07-31 19:25:00,5.22075,5.22186,5.22075,5.22153,17000000.0
2009-07-31 19:26:00,5.22177,5.22177,5.22015,5.22106,11000000.0
2009-07-31 19:27:00,5.22156,5.22182,5.21986,5.21986,13000000.0
2009-07-31 19:28:00,5.22018,5.22127,5.21969,5.21969,10000000.0
2009-07-31 19:29:00,5.22072,5.22113,5.21843,5.21843,11000000.0
2009-07-31 19:30:00,5.21809,5.21864,5.21647,5.21745,12000000.0
2009-07-31 19:31:00,5.21815,5.21899,5.21716,5.21716,8000000.0
2009-07-31 19:32:00,5.21723,5.21894,5.21723,5.21824,11000000.0
2009-07-31 19:33:00,5.21916,5.21916,5.21686,5.21686,13000000.0
2009-07-31 19:34:00,5.2175,5.2175,5.21481,5.21607,12000000.0
2009-07-31 19:35:00,5.21519,5.21576,5.21324,5.21574,13000000.0
2009-07-31 19:36:00,5.2158,5.21622,5.21494,5.21576,12000000.0
2009-07-31 19:37:00,5.2148,5.21533,5.21353,5.21522,8000000.0
2009-07-31 19:38:00,5.2144,5.21589,5.21295,5.21388,20000000.0
2009-07-31 19:39:00,5.21448,5.21483,5.21373,5.21376,11000000.0
2009-07-31 19:40:00,5.21418,5.21418,5.21291,5.21373,11000000.0
2009-07-31 19:41:00,5.21368,5.21542,5.21342,5.21537,9000000.0
2009-07-31 19:42:00,5.2142,5.21491,5.21385,5.21405,10000000.0
2009-07-31 19:43:00,5.21514,5.21531,5.21314,5.21314,14000000.0
2009-07-31 19:44:00,5.21314,5.21524,5.21314,5.21428,15000000.0
2009-07-31 19:45:00,5.21453,5.21533,5.21328,5.21487,12000000.0
2009-07-31 19:46:00,5.21418,5.21457,5.21334,5.21374,11000000.0
2009-07-31 19:47:00,5.21407,5.21529,5.21372,5.21516,10000000.0
2009-07-31 19:48:00,5.21486,5.21585,5.21447,5.21482,9000000.0
2009-07-31 19:49:00,5.21573,5.21573,5.21374,5.21487,16000000.0
2009-07-31 19:50:00,5.21503,5.21503,5.21396,5.215,10000000.0
2009-07-31 19:51:00,5.21345,5.21436,5.21277,5.21346,11000000.0
2009-07-31 19:52:00,5.21448,5.21531,5.2132,5.21531,19000000.0
2009-07-31 19:53:00,5.2147,5.21494,5.21302,5.21406,19000000.0
2009-07-31 19:54:00,5.21471,5.21592,5.21372,5.21411,14000000.0
2009-07-31 19:55:00,5.2165,5.21724,5.21528,5.21569,16000000.0
2009-07-31 19:56:00,5.21596,5.2173,5.21596,5.21713,12000000.0
2009-07-31 19:57:00,5.21785,5.21797,5.21637,5.21666,14000000.0
2009-07-31 19:58:00,5.21658,5.21825,5.21658,5.21734,13000000.0
2009-07-31 19:59:00,5.21746,5.21802,5.21663,5.21663,10000000.0
2009-07-31 20:00:00,5.21822,5.21822,5.21639,5.21639,15000000.0
2009-07-31 20:01:00,5.21703,5.21767,5.21644,5.21676,14000000.0
2009-07-31 20:02:00,5.21713,5.21713,5.21612,5.21703,8000000.0
2009-07-31 20:03:00,5.21612,5.21655,5.21514,5.21637,13000000.0
2009-07-31 20:04:00,5.21575,5.21607,5.21448,5.21526,12000000.0
2009-07-31 20:05:00,5.21399,5.21509,5.21392,5.21432,11000000.0
2009-07-31 20:06:00,5.21459,5.21548,5.21388,5.21541,10000000.0
2009-07-31 20:07:00,5.21495,5.21589,5.21443,5.21443,13000000.0
2009-07-31 20:08:00,5.21579,5.21579,5.21374,5.21543,16000000.0
2009-07-31 20:09:00,5.21372,5.2157,5.21241,5.21241,17000000.0
2009-07-31 20:10:00,5.21436,5.21448,5.21266,5.21373,10000000.0
2009-07-31 20:11:00,5.21201,5.21282,5.21084,5.21254,13000000.0
2009-07-31 20:12:00,5.21156,5.21171,5.21023,5.21171,15000000.0
2009-07-31 20:13:00,5.21036,5.21103,5.20943,5.21042,13000000.0
2009-07-31 20:14:00,5.21157,5.21177,5.20939,5.20939,8000000.0
2009-07-31 20:15:00,5.2112,5.21199,5.21055,5.21199,10000000.0
2009-07-31 20:16:00,5.21088,5.21294,5.21088,5.21259,14000000.0
2009-07-31 20:17:00,5.21166,5.21374,5.21166,5.21304,13000000.0
2009-07-31 20:18:00,5.21259,5.21397,5.21242,5.21291,7000000.0
2009-07-31 20:19:00,5.21354,5.21443,5.21349,5.21378,11000000.0
2009-07-31 20:20:00,5.21513,5.21597,5.21397,5.21597,19000000.0
2009-07-31 20:21:00,5.2165,5.2165,5.21416,5.21514,11000000.0
2009-07-31 20:22:00,5.21424,5.21594,5.21419,5.21547,11000000.0
2009-07-31 20:23:00,5.21578,5.21757,5.21428,5.21691,13000000.0
2009-07-31 20:24:00,5.21728,5.21759,5.21575,5.21698,9000000.0
2009-07-31 20:25:00,5.21728,5.21762,5.21595,5.21595,18000000.0
2009-07-31 20:26:00,5.21608,5.217,5.21608,5.217,7000000.0
2009-07-31 20:27:00,5.21734,5.21749,5.21589,5.21655,9000000.0
2009-07-31 20:28:00,5.2164,5.2164,5.21514,5.2153,13000000.0
2009-07-31 20:29:00,5.2165,5.2165,5.21435,5.21435,14000000.0
2009-07-31 20:30:00,5.21583,5.21661,5.21495,5.2155,16000000.0
2009-07-31 20:31:00,5.21523,5.21661,5.21475,5.21661,22000000.0
2009-07-31 20:32:00,5.2168,5.2168,5.21499,5.21499,12000000.0
2009-07-31 20:33:00,5.21601,5.21665,5.21533,5.216,13000000.0
2009-07-31 20:34:00,5.216,5.21711,5.21585,5.21652,15000000.0
2009-07-31 20:35:00,5.21629,5.21693,5.21523,5.21555,16000000.0
2009-07-31 20:36:00,5.21696,5.21697,5.21539,5.21607,15000000.0
2009-07-31 20:37:00,5.21581,5.21707,5.21508,5.21707,14000000.0
2009-07-31 20:38:00,5.2174,5.2174,5.21607,5.21655,13000000.0
2009-07-31 20:39:00,5.21682,5.21771,5.21598,5.21617,18000000.0
2009-07-31 20:40:00,5.2167,5.21719,5.21603,5.21611,14000000.0
2009-07-31 20:41:00,5.21595,5.21841,5.21595,5.21841,18000000.0
2009-07-31 20:42:00,5.21871,5.21926,5.21712,5.21788,12000000.0
2009-07-31 20:43:00,5.21861,5.21923,5.21817,5.21887,18000000.0
2009-07-31 20:44:00,5.21838,5.21922,5.21805,5.21922,18000000.0
2009-07-31 20:45:00,5.21855,5.21935,5.21839,5.21935,11000000.0
2009-07-31 20:46:00,5.21923,5.22041,5.21845,5.22041,18000000.0
2009-07-31 20:47:00,5.22049,5.22063,5.21896,5.2205,20000000.0
2009-07-31 20:48:00,5.2204,5.2204,5.21729,5.21729,17000000.0
2009-07-31 20:49:00,5.21783,5.219,5.21722,5.219,16000000.0
2009-07-31 20:50:00,5.21842,5.21867,5.21754,5.21754,8000000.0
2009-07-31 20:51:00,5.21924,5.21929,5.21814,5.21881,8000000.0
2009-07-31 20:52:00,5.21951,5.21951,5.21822,5.21916,12000000.0
2009-07-31 20:53:00,5.21817,5.21918,5.21777,5.21911,16000000.0
2009-07-31 20:54:00,5.21834,5.21924,5.21756,5.21781,15000000.0
2009-07-31 20:55:00,5.21863,5.22031,5.21801,5.22031,16000000.0
2009-07-31 20:56:00,5.21936,5.21965,5.21801,5.21874,7000000.0
2009-07-31 20:57:00,5.21872,5.22025,5.21766,5.21955,14000000.0
2009-07-31 20:58:00,5.2181,5.22024,5.21796,5.22024,10000000.0
2009-07-31 20:59:00,5.22018,5.22018,5.21786,5.21786,11000000.0
2009-07-31 21:00:00,5.21884,5.21921,5.21809,5.21809,14000000.0
2009-07-31 21:01:00,5.21913,5.22035,5.21861,5.21938,12000000.0
2009-07-31 21:02:00,5.21948,5.21948,5.21763,5.21895,17000000.0
2009-07-31 21:03:00,5.21874,5.21926,5.21836,5.21926,11000000.0
2009-07-31 21:04:00,5.21982,5.21984,5.2182,5.21941,10000000.0
2009-07-31 21:05:00,5.21883,5.21909,5.21809,5.21905,8000000.0
2009-07-31 21:06:00,5.21843,5.21907,5.21727,5.21727,13000000.0
2009-07-31 21:07:00,5.21777,5.21887,5.21728,5.21803,14000000.0
2009-07-31 21:08:00,5.21835,5.21835,5.21693,5.21726,8000000.0
2009-07-31 21:09:00,5.21741,5.21831,5.21618,5.21831,13000000.0
2009-07-31 21:10:00,5.21754,5.21808,5.21662,5.21709,17000000.0
2009-07-31 21:11:00,5.21708,5.21729,5.21576,5.21633,15000000.0
2009-07-31 21:12:00,5.21595,5.21635,5.21556,5.21574,11000000.0
2009-07-31 21:13:00,5.21588,5.21671,5.21549,5.2157,12000000.0
2009-07-31 21:14:00,5.21699,5.21699,5.21579,5.21627,14000000.0
2009-07-31 21:15:00,5.21583,5.21681,5.2152,5.2152,13000000.0
2009-07-31 21:16:00,5.21659,5.21661,5.21548,5.21657,12000000.0
2009-07-31 21:17:00,5.21671,5.21679,5.21534,5.21679,16000000.0
2009-07-31 21:18:00,5.21631,5.217,5.21514,5.21579,15000000.0
2009-07-31 21:19:00,5.21542,5.21611,5.21475,5.21524,15000000.0
2009-07-31 21:20:00,5.2155,5.21589,5.21478,5.21567,8000000.0
2009-07-31 21:21:00,5.21539,5.21591,5.21456,5.21456,17000000.0
2009-07-31 21:22:00,5.2156,5.21571,5.2145,5.2145,11000000.0
2009-07-31 21:23:00,5.21424,5.21539,5.21369,5.21369,23000000.0
2009-07-31 21:24:00,5.21487,5.21519,5.21387,5.21493,13000000.0
2009-07-31 21:25:00,5.21561,5.21561,5.21333,5.21484,15000000.0
2009-07-31 21:26:00,5.21473,5.21473,5.21337,5.21337,10000000.0
2009-07-31 21:27:00,5.21421,5.21436,5.212,5.21269,10000000.0
2009-07-31 21:28:00,5.21272,5.21346,5.21146,5.21171,13000000.0
2009-07-31 21:29:00,5.21206,5.21337,5.21206,5.21241,10000000.0
2009-07-31 21:30:00,5.21335,5.2139,5.21177,5.2139,16000000.0
2009-07-31 21:31:00,5.21472,5.21573,5.2146,5.21515,18000000.0
2009-07-31 21:32:00,5.21467,5.21571,5.21359,5.21391,15000000.0
2009-07-31 21:33:00,5.2148,5.2148,5.21253,5.21264,13000000.0
2009-07-31 21:34:00,5.21337,5.21424,5.21254,5.21342,9000000.0
2009-07-31 21:35:00,5.21348,5.21474,5.2129,5.21474,8000000.0
2009-07-31 21:36:00,5.21467,5.21505,5.21396,5.21476,18000000.0
2009-07-31 21:37:00,5.21488,5.21533,5.21287,5.21321,22000000.0
2009-07-31 21:38:00,5.21379,5.21438,5.21316,5.21377,9000000.0
2009-07-31 21:39:00,5.21378,5.2146,5.21366,5.214,11000000.0
2009-07-31 21:40:00,5.21376,5.21561,5.21347,5.21403,19000000.0
2009-07-31 21:41:00,5.21465,5.21515,5.21424,5.215,12000000.0
2009-07-31 21:42:00,5.21501,5.21511,5.2142,5.21453,11000000.0
2009-07-31 21:43:00,5.21526,5.2154,5.21413,5.21535,14000000.0
2009-07-31 21:44:00,5.21511,5.21541,5.21405,5.2151,13000000.0
2009-07-31 21:45:00,5.21544,5.21778,5.21481,5.21765,12000000.0
2009-07-31 21:46:00,5.21725,5.21888,5.21654,5.21888,14000000.0
2009-07-31 21:47:00,5.21895,5.21895,5.21773,5.21835,17000000.0
2009-07-31 21:48:00,5.21869,5.21949,5.21764,5.21903,16000000.0
2009-07-31 21:49:00,5.21872,5.21872,5.21715,5.21715,14000000.0
2009-07-31 21:50:00,5.21791,5.21894,5.21732,5.21864,13000000.0
2009-07-31 21:51:00,5.21947,5.21972,5.21824,5.21824,14000000.0
2009-07-31 21:52:00,5.21847,5.2194,5.21798,5.21829,17000000.0
2009-07-31 21:53:00,5.21876,5.21971,5.21769,5.21769,27000000.0
2009-07-31 21:54:00,5.21867,5.21867,5.21743,5.21749,10000000.0
2009-07-31 21:55:00,5.21824,5.21824,5.2168,5.21759,8000000.0
2009-07-31 21:56:00,5.21673,5.21837,5.21662,5.21662,16000000.0
2009-07-31 21:57:00,5.21794,5.21927,5.21661,5.21927,18000000.0
2009-07-31 21:58:00,5.2173,5.21864,5.2166,5.21714,18000000.0
2009-07-31 21:59:00,5.21877,5.21922,5.21749,5.21917,17000000.0
2009-07-31 22:00:00,5.21945,5.21948,5.21755,5.21902,9000000.0
2009-07-31 22:01:00,5.21902,5.22053,5.21773,5.22053,22000000.0
2009-07-31 22:02:00,5.2196,5.2196,5.21853,5.21892,11000000.0
2009-07-31 22:03:00,5.21934,5.21934,5.21758,5.21839,16000000.0
2009-07-31 22:04:00,5.21771,5.2187,5.21756,5.21838,12000000.0
2009-07-31 22:05:00,5.21906,5.21937,5.21831,5.21891,7000000.0
2009-07-31 22:06:00,5.21883,5.21901,5.21703,5.21703,15000000.0
2009-07-31 22:07:00,5.2188,5.21907,5.21704,5.21793,19000000.0
2009-07-31 22:08:00,5.2184,5.2186,5.21783,5.21814,11000000.0
2009-07-31 22:09:00,5.2187,5.2191,5.2179,5.21825,10000000.0
2009-07-31 22:10:00,5.21833,5.21904,5.21764,5.21764,10000000.0
2009-07-31 22:11:00,5.21747,5.21912,5.21747,5.21803,18000000.0
2009-07-31 22:12:00,5.21811,5.21868,5.21764,5.21789,11000000.0
2009-07-31 22:13:00,5.21834,5.21834,5.21677,5.21751,14000000.0
2009-07-31 22:14:00,5.21659,5.2185,5.2165,5.2185,24000000.0
2009-07-31 22:15:00,5.21674,5.21854,5.21674,5.21771,13000000.0
2009-07-31 22:16:00,5.21734,5.21775,5.21676,5.21724,13000000.0
2009-07-31 22:17:00,5.21782,5.21811,5.21712,5.21739,8000000.0
2009-07-31 22:18:00,5.21823,5.21823,5.21689,5.21815,13000000.0
2009-07-31 22:19:00,5.21751,5.21884,5.2173,5.21884,14000000.0
2009-07-31 22:20:00,5.21885,5.21902,5.21751,5.21878,21000000.0
2009-07-31 22:21:00,5.21867,5.21867,5.2174,5.21837,13000000.0
2009-07-31 22:22:00,5.21698,5.21887,5.21698,5.2171,12000000.0
2009-07-31 22:23:00,5.21725,5.21859,5.21725,5.21859,18000000.0
2009-07-31 22:24:00,5.21918,5.21929,5.21742,5.21825,14000000.0
2009-07-31 22:25:00,5.21808,5.21897,5.21759,5.21821,13000000.0
2009-07-31 22:26:00,5.21777,5.21806,5.21673,5.21784,13000000.0
2009-07-31 22:27:00,5.21691,5.2176,5.21592,5.2175,16000000.0
2009-07-31 22:28:00,5.2175,5.21764,5.21643,5.21724,13000000.0
2009-07-31 22:29:00,5.21708,5.21748,5.2155,5.21678,21000000.0
2009-07-31 22:30:00,5.21776,5.21776,5.21619,5.21733,17000000.0
2009-07-31 22:31:00,5.21618,5.21733,5.21582,5.21733,10000000.0
2009-07-31 22:32:00,5.21627,5.21721,5.21614,5.21683,13000000.0
2009-07-31 22:33:00,5.21622,5.21727,5.2161,5.21681,13000000.0
2009-07-31 22:34:00,5.21652,5.21743,5.21601,5.2168,13000000.0
2009-07-31 22:35:00,5.21689,5.21719,5.21591,5.21591,19000000.0
2009-07-31 22:36:00,5.21727,5.21801,5.21588,5.21691,14000000.0
2009-07-31 22:37:00,5.21695,5.21802,5.21615,5.21692,17000000.0
2009-07-31 22:38:00,5.21708,5.21737,5.21654,5.21705,9000000.0
2009-07-31 22:39:00,5.21668,5.21703,5.21574,5.21669,20000000.0
2009-07-31 22:40:00,5.21742,5.21764,5.21604,5.21654,13000000.0
2009-07-31 22:41:00,5.21681,5.21756,5.2161,5.2165,13000000.0
2009-07-31 22:42:00,5.21737,5.21753,5.21665,5.21695,10000000.0
2009-07-31 22:43:00,5.21691,5.21792,5.21615,5.21771,15000000.0
2009-07-31 22:44:00,5.21758,5.21758,5.21631,5.21709,16000000.0
2009-07-31 22:45:00,5.21727,5.21751,5.21653,5.21689,14000000.0
2009-07-31 22:46:00,5.21728,5.21771,5.21628,5.21732,12000000.0
2009-07-31 22:47:00,5.21809,5.21809,5.21686,5.21764,7000000.0
2009-07-31 22:48:00,5.217,5.21817,5.21661,5.21766,16000000.0
2009-07-31 22:49:00,5.21813,5.21849,5.21686,5.21687,10000000.0
2009-07-31 22:50:00,5.21722,5.21792,5.21656,5.21746,15000000.0
2009-07-31 22:51:00,5.21699,5.21827,5.2168,5.21768,17000000.0
2009-07-31 22:52:00,5.21724,5.2179,5.21656,5.21656,10000000.0
2009-07-31 22:53:00,5.21738,5.21793,5.21653,5.21728,20000000.0
2009-07-31 22:54:00,5.2172,5.21739,5.21652,5.21709,10000000.0
2009-07-31 22:55:00,5.21758,5.21758,5.21616,5.21616,12000000.0
2009-07-31 22:56:00,5.21702,5.21777,5.2168,5.21685,9000000.0
2009-07-31 22:57:00,5.21791,5.21817,5.21682,5.21752,18000000.0
2009-07-31 22:58:00,5.21711,5.21763,5.21587,5.21624,13000000.0
2009-07-31 22:59:00,5.21575,5.21757,5.2157,5.21673,10000000.0
2009-08-03 02:00:00,5.20563,5.20591,5.20553,5.20553,11000000.0
2009-08-03 02:01:00,5.20636,5.20714,5.20532,5.20674,11000000.0
2009-08-03 02:02:00,5.20741,5.2078,5.20639,5.20639,13000000.0
2009-08-03 02:03:00,5.20596,5.20596,5.20347,5.20347,8000000.0
2009-08-03 02:04:00,5.20249,5.20465,5.20249,5.20403,18000000.0
2009-08-03 02:05:00,5.20302,5.20459,5.20219,5.20398,14000000.0
2009-08-03 02:06:00,5.20487,5.20782,5.20334,5.20782,18000000.0
2009-08-03 02:07:00,5.20698,5.20797,5.20594,5.20717,12000000.0
2009-08-03 02:08:00,5.20748,5.20748,5.20573,5.20573,12000000.0
2009-08-03 02:09:00,5.20556,5.20766,5.20556,5.20752,11000000.0
2009-08-03 02:10:00,5.20786,5.20793,5.20638,5.20708,10000000.0
2009-08-03 02:11:00,5.20793,5.20827,5.20649,5.20827,16000000.0
2009-08-03 02:12:00,5.20756,5.21012,5.20729,5.21012,17000000.0
2009-08-03 02:13:00,5.20935,5.2111,5.20855,5.20975,9000000.0
2009-08-03 02:14:00,5.20782,5.21013,5.20782,5.21007,16000000.0
2009-08-03 02:15:00,5.21016,5.21101,5.20931,5.20931,15000000.0
2009-08-03 02:16:00,5.21126,5.21167,5.20972,5.2108,16000000.0
2009-08-03 02:17:00,5.21208,5.21296,5.21128,5.21252,14000000.0
2009-08-03 02:18:00,5.21133,5.21242,5.21133,5.2124,16000000.0
2009-08-03 02:19:00,5.2127,5.2127,5.21101,5.21228,11000000.0
2009-08-03 02:20:00,5.2116,5.21325,5.21134,5.21325,10000000.0
2009-08-03 02:21:00,5.21196,5.21488,5.21196,5.21488,18000000.0
2009-08-03 02:22:00,5.21419,5.21504,5.21273,5.21409,15000000.0
2009-08-03 02:23:00,5.21497,5.21569,5.2128,5.21545,16000000.0
2009-08-03 02:24:00,5.2144,5.21578,5.21401,5.21561,12000000.0
2009-08-03 02:25:00,5.21549,5.21549,5.21259,5.2131,18000000.0
2009-08-03 02:26:00,5.21366,5.21442,5.21282,5.21343,8000000.0
2009-08-03 02:27:00,5.21395,5.21528,5.21391,5.21528,12000000.0
2009-08-03 02:28:00,5.21441,5.21445,5.21266,5.21266,15000000.0
2009-08-03 02:29:00,5.21376,5.21397,5.21215,5.21397,15000000.0
2009-08-03 02:30:00,5.2142,5.21424,5.21291,5.21356,19000000.0
2009-08-03 02:31:00,5.21406,5.21496,5.21289,5.21453,13000000.0
2009-08-03 02:32:00,5.21512,5.21512,5.21346,5.21425,17000000.0
2009-08-03 02:33:00,5.21446,5.21474,5.21346,5.21474,10000000.0
2009-08-03 02:34:00,5.21406,5.21724,5.21406,5.21612,11000000.0
2009-08-03 02:35:00,5.21656,5.21656,5.21504,5.21518,14000000.0
2009-08-03 02:36:00,5.21599,5.21599,5.21437,5.21466,13000000.0
2009-08-03 02:37:00,5.21552,5.21641,5.21528,5.21617,9000000.0
2009-08-03 02:38:00,5.21573,5.21692,5.21553,5.21576,12000000.0
2009-08-03 02:39:00,5.21704,5.21717,5.2151,5.21623,11000000.0
2009-08-03 02:40:00,5.21605,5.21637,5.21476,5.21494,19000000.0
2009-08-03 02:41:00,5.21482,5.21579,5.21409,5.21476,12000000.0
2009-08-03 02:42:00,5.21427,5.21455,5.21313,5.21347,11000000.0
2009-08-03 02:43:00,5.21392,5.21474,5.21349,5.21391,12000000.0
2009-08-03 02:44:00,5.21381,5.21464,5.21324,5.21464,9000000.0
2009-08-03 02:45:00,5.21454,5.21515,5.21318,5.21405,13000000.0
2009-08-03 02:46:00,5.21468,5.21561,5.21427,5.21514,11000000.0
2009-08-03 02:47:00,5.21621,5.2165,5.21473,5.21592,10000000.0
2009-08-03 02:48:00,5.2153,5.21572,5.21506,5.21553,11000000.0
2009-08-03 02:49:00,5.21574,5.21618,5.21499,5.21618,10000000.0
2009-08-03 02:50:00,5.21619,5.21629,5.21502,5.21565,17000000.0
2009-08-03 02:51:00,5.21647,5.21647,5.21439,5.21439,15000000.0
2009-08-03 02:52:00,5.21549,5.21594,5.21436,5.21519,13000000.0
2009-08-03 02:53:00,5.21488,5.21563,5.21346,5.21489,12000000.0
2009-08-03 02:54:00,5.2155,5.21732,5.21356,5.21727,13000000.0
2009-08-03 02:55:00,5.21677,5.21744,5.21593,5.21739,13000000.0
2009-08-03 02:56:00,5.21708,5.21772,5.21632,5.21632,13000000.0
2009-08-03 02:57:00,5.21717,5.21751,5.21614,5.21614,10000000.0
2009-08-03 02:58:00,5.21708,5.21711,5.21605,5.21658,15000000.0
2009-08-03 02:59:00,5.21782,5.21887,5.21656,5.21737,12000000.0
2009-08-03 03:00:00,5.21875,5.21917,5.21754,5.21917,17000000.0
2009-08-03 03:01:00,5.21878,5.22058,5.21829,5.22,9000000.0
2009-08-03 03:02:00,5.22029,5.22167,5.21872,5.22074,15000000.0
2009-08-03 03:03:00,5.22078,5.22406,5.22078,5.223,14000000.0
2009-08-03 03:04:00,5.22406,5.2253,5.22397,5.2253,11000000.0
2009-08-03 03:05:00,5.22419,5.22475,5.22315,5.22442,12000000.0
2009-08-03 03:06:00,5.22473,5.22473,5.22228,5.22343,12000000.0
2009-08-03 03:07:00,5.22325,5.2235,5.2207,5.2207,18000000.0
2009-08-03 03:08:00,5.22114,5.22186,5.22016,5.22056,9000000.0
2009-08-03 03:09:00,5.22035,5.22106,5.21987,5.22002,9000000.0
2009-08-03 03:10:00,5.22129,5.22149,5.21916,5.2207,11000000.0
2009-08-03 03:11:00,5.22096,5.22177,5.21987,5.22177,16000000.0
2009-08-03 03:12:00,5.22058,5.2211,5.21974,5.22083,8000000.0
2009-08-03 03:13:00,5.2201,5.22076,5.21967,5.22029,12000000.0
2009-08-03 03:14:00,5.2203,5.22157,5.21944,5.22157,16000000.0
2009-08-03 03:15:00,5.22071,5.22129,5.21967,5.21986,10000000.0
2009-08-03 03:16:00,5.22105,5.22111,5.21965,5.2209,16000000.0
2009-08-03 03:17:00,5.22064,5.22107,5.21943,5.22019,16000000.0
2009-08-03 03:18:00,5.22176,5.22225,5.22036,5.22113,9000000.0
2009-08-03 03:19:00,5.22181,5.22234,5.22051,5.22051,10000000.0
2009-08-03 03:20:00,5.22063,5.22201,5.2195,5.2207,20000000.0
2009-08-03 03:21:00,5.21987,5.22044,5.21776,5.21929,18000000.0
2009-08-03 03:22:00,5.21753,5.21822,5.21643,5.21737,15000000.0
2009-08-03 03:23:00,5.21646,5.21699,5.21539,5.21573,15000000.0
2009-08-03 03:24:00,5.21612,5.21753,5.21588,5.21747,12000000.0
2009-08-03 03:25:00,5.21821,5.21899,5.2167,5.21756,15000000.0
2009-08-03 03:26:00,5.21763,5.21895,5.21597,5.2161,19000000.0
2009-08-03 03:27:00,5.2169,5.21833,5.21669,5.2176,8000000.0
2009-08-03 03:28:00,5.21732,5.21816,5.21711,5.21746,13000000.0
2009-08-03 03:29:00,5.21732,5.21843,5.21679,5.21843,9000000.0
2009-08-03 03:30:00,5.21849,5.21858,5.21756,5.21837,17000000.0
2009-08-03 03:31:00,5.21848,5.21884,5.21761,5.21845,7000000.0
2009-08-03 03:32:00,5.21887,5.21903,5.21736,5.21736,15000000.0
2009-08-03 03:33:00,5.21831,5.22001,5.21771,5.21988,14000000.0
2009-08-03 03:34:00,5.22035,5.22066,5.21935,5.21939,13000000.0
2009-08-03 03:35:00,5.22103,5.22103,5.21921,5.22055,9000000.0
2009-08-03 03:36:00,5.21916,5.22073,5.21901,5.21936,13000000.0
2009-08-03 03:37:00,5.22025,5.2203,5.21892,5.2193,13000000.0
2009-08-03 03:38:00,5.21978,5.22003,5.21834,5.21875,14000000.0
2009-08-03 03:39:00,5.21806,5.21905,5.21771,5.21903,11000000.0
2009-08-03 03:40:00,5.21818,5.21881,5.21696,5.21728,12000000.0
2009-08-03 03:41:00,5.2181,5.22015,5.21722,5.21955,19000000.0
2009-08-03 03:42:00,5.21998,5.21998,5.21802,5.21923,10000000.0
2009-08-03 03:43:00,5.21918,5.21957,5.21772,5.21957,12000000.0
2009-08-03 03:44:00,5.21807,5.21919,5.21768,5.21919,12000000.0
2009-08-03 03:45:00,5.21978,5.22072,5.21826,5.22006,14000000.0
2009-08-03 03:46:00,5.22052,5.22052,5.21895,5.22024,13000000.0
2009-08-03 03:47:00,5.21984,5.22067,5.21971,5.2203,9000000.0
2009-08-03 03:48:00,5.22138,5.22166,5.21973,5.22018,8000000.0
2009-08-03 03:49:00,5.21919,5.22153,5.21919,5.22116,19000000.0
2009-08-03 03:50:00,5.22124,5.22127,5.21981,5.22106,12000000.0
2009-08-03 03:51:00,5.22076,5.22267,5.22021,5.22247,15000000.0
2009-08-03 03:52:00,5.22168,5.22263,5.22052,5.22052,11000000.0
2009-08-03 03:53:00,5.22183,5.22304,5.22095,5.222,12000000.0
2009-08-03 03:54:00,5.22218,5.22349,5.22083,5.22118,12000000.0
2009-08-03 03:55:00,5.2224,5.22301,5.22131,5.22169,12000000.0
2009-08-03 03:56:00,5.2215,5.22286,5.22082,5.22216,14000000.0
2009-08-03 03:57:00,5.22265,5.22331,5.22125,5.22132,15000000.0
2009-08-03 03:58:00,5.22227,5.22283,5.22133,5.22281,12000000.0
2009-08-03 03:59:00,5.22297,5.22297,5.22136,5.22228,17000000.0
2009-08-03 04:00:00,5.22121,5.2241,5.22121,5.22334,14000000.0
2009-08-03 04:01:00,5.22434,5.22461,5.22334,5.22422,13000000.0
2009-08-03 04:02:00,5.22506,5.22518,5.22307,5.22379,16000000.0
2009-08-03 04:03:00,5.22308,5.22587,5.22308,5.22518,14000000.0
2009-08-03 04:04:00,5.22504,5.22709,5.2245,5.22629,19000000.0
2009-08-03 04:05:00,5.22559,5.22594,5.2241,5.22413,12000000.0
2009-08-03 04:06:00,5.22465,5.22501,5.22273,5.2239,18000000.0
2009-08-03 04:07:00,5.22336,5.22556,5.22276,5.2247,16000000.0
2009-08-03 04:08:00,5.22347,5.22466,5.22287,5.22405,8000000.0
2009-08-03 04:09:00,5.22347,5.22449,5.22293,5.2235,13000000.0
2009-08-03 04:10:00,5.22435,5.22435,5.22229,5.22362,14000000.0
2009-08-03 04:11:00,5.22253,5.22343,5.2216,5.22228,18000000.0
2009-08-03 04:12:00,5.22298,5.22321,5.22153,5.22238,10000000.0
2009-08-03 04:13:00,5.22232,5.22349,5.22123,5.22349,14000000.0
2009-08-03 04:14:00,5.22479,5.22479,5.22298,5.22417,20000000.0
2009-08-03 04:15:00,5.22447,5.22476,5.22284,5.22382,14000000.0
2009-08-03 04:16:00,5.22362,5.22377,5.22155,5.22312,15000000.0
2009-08-03 04:17:00,5.22305,5.22333,5.22147,5.22268,22000000.0
2009-08-03 04:18:00,5.22337,5.22337,5.22118,5.2224,17000000.0
2009-08-03 04:19:00,5.22221,5.22295,5.22141,5.22211,12000000.0
2009-08-03 04:20:00,5.22284,5.22284,5.22078,5.22078,17000000.0
2009-08-03 04:21:00,5.22219,5.22232,5.22092,5.22119,13000000.0
2009-08-03 04:22:00,5.22203,5.22255,5.22044,5.22122,14000000.0
2009-08-03 04:23:00,5.22259,5.22292,5.22114,5.22232,9000000.0
2009-08-03 04:24:00,5.22197,5.22323,5.22193,5.22245,9000000.0
2009-08-03 04:25:00,5.22175,5.22337,5.22174,5.22287,13000000.0
2009-08-03 04:26:00,5.22279,5.22345,5.22246,5.22292,12000000.0
2009-08-03 04:27:00,5.22351,5.22386,5.2225,5.22262,16000000.0
2009-08-03 04:28:00,5.22231,5.22357,5.22196,5.22332,11000000.0
2009-08-03 04:29:00,5.22435,5.22435,5.22214,5.22318,20000000.0
2009-08-03 04:30:00,5.22124,5.22325,5.22032,5.22085,16000000.0
2009-08-03 04:31:00,5.2203,5.22146,5.21915,5.22019,12000000.0
2009-08-03 04:32:00,5.22076,5.22161,5.22047,5.22123,11000000.0
2009-08-03 04:33:00,5.21998,5.22127,5.21939,5.22096,14000000.0
2009-08-03 04:34:00,5.22004,5.22075,5.21866,5.2205,11000000.0
2009-08-03 04:35:00,5.22101,5.22119,5.21918,5.21918,14000000.0
2009-08-03 04:36:00,5.2196,5.22011,5.21846,5.21846,11000000.0
2009-08-03 04:37:00,5.21916,5.22229,5.21833,5.22206,15000000.0
2009-08-03 04:38:00,5.22268,5.22268,5.22114,5.22114,7000000.0
2009-08-03 04:39:00,5.22135,5.22212,5.22074,5.22193,19000000.0
2009-08-03 04:40:00,5.22154,5.22238,5.22074,5.22218,14000000.0
2009-08-03 04:41:00,5.22288,5.22288,5.22101,5.22113,12000000.0
2009-08-03 04:42:00,5.22117,5.22256,5.22097,5.22121,11000000.0
2009-08-03 04:43:00,5.22123,5.22151,5.21935,5.22036,15000000.0
2009-08-03 04:44:00,5.22144,5.22164,5.21987,5.22016,13000000.0
2009-08-03 04:45:00,5.22084,5.22146,5.21971,5.22119,19000000.0
2009-08-03 04:46:00,5.22143,5.22143,5.22029,5.22105,14000000.0
2009-08-03 04:47:00,5.22092,5.22132,5.21977,5.2198,7000000.0
2009-08-03 04:48:00,5.22192,5.222,5.21947,5.22117,14000000.0
2009-08-03 04:49:00,5.22103,5.22121,5.21953,5.22037,12000000.0
2009-08-03 04:50:00,5.22144,5.22144,5.21986,5.22082,9000000.0
2009-08-03 04:51:00,5.22093,5.22199,5.2204,5.22199,16000000.0
2009-08-03 04:52:00,5.22061,5.22146,5.22045,5.2208,14000000.0
2009-08-03 04:53:00,5.22081,5.22174,5.21995,5.22021,12000000.0
2009-08-03 04:54:00,5.22004,5.22247,5.22004,5.22227,9000000.0
2009-08-03 04:55:00,5.22241,5.22241,5.22019,5.22148,19000000.0
2009-08-03 04:56:00,5.22148,5.22234,5.22033,5.22117,17000000.0
2009-08-03 04:57:00,5.22125,5.2223,5.22019,5.22082,15000000.0
2009-08-03 04:58:00,5.2192,5.22075,5.21882,5.21882,7000000.0
2009-08-03 04:59:00,5.21912,5.21994,5.21805,5.21994,10000000.0
2009-08-03 05:00:00,5.22006,5.22023,5.21819,5.21946,19000000.0
2009-08-03 05:01:00,5.221,5.221,5.21865,5.22008,8000000.0
2009-08-03 05:02:00,5.21843,5.2193,5.21813,5.2193,8000000.0
2009-08-03 05:03:00,5.21982,5.22024,5.21817,5.21987,13000000.0
2009-08-03 05:04:00,5.21985,5.2212,5.21859,5.21944,16000000.0
2009-08-03 05:05:00,5.22081,5.22123,5.21946,5.22097,17000000.0
2009-08-03 05:06:00,5.22134,5.22134,5.21972,5.22064,15000000.0
2009-08-03 05:07:00,5.22129,5.22129,5.21854,5.2196,9000000.0
2009-08-03 05:08:00,5.22059,5.22076,5.21907,5.21907,14000000.0
2009-08-03 05:09:00,5.22011,5.2212,5.21871,5.21958,15000000.0
2009-08-03 05:10:00,5.21959,5.21987,5.21784,5.21784,13000000.0
2009-08-03 05:11:00,5.21793,5.21888,5.21698,5.21813,13000000.0
2009-08-03 05:12:00,5.2181,5.21921,5.21742,5.21848,15000000.0
2009-08-03 05:13:00,5.21923,5.21943,5.21773,5.2192,14000000.0
2009-08-03 05:14:00,5.22001,5.22105,5.21822,5.21969,13000000.0
2009-08-03 05:15:00,5.21892,5.21988,5.21762,5.21988,15000000.0
2009-08-03 05:16:00,5.21893,5.21953,5.21714,5.21714,12000000.0
2009-08-03 05:17:00,5.21821,5.21823,5.21536,5.21659,13000000.0
2009-08-03 05:18:00,5.21618,5.21772,5.21487,5.21671,14000000.0
2009-08-03 05:19:00,5.21658,5.21925,5.21627,5.21911,9000000.0
2009-08-03 05:20:00,5.21885,5.22036,5.21841,5.21971,12000000.0
2009-08-03 05:21:00,5.22056,5.22097,5.21978,5.21997,9000000.0
2009-08-03 05:22:00,5.22145,5.22198,5.21969,5.22198,13000000.0
2009-08-03 05:23:00,5.22036,5.22209,5.22036,5.22072,9000000.0
2009-08-03 05:24:00,5.221,5.2214,5.22003,5.22122,13000000.0
2009-08-03 05:25:00,5.2215,5.22195,5.22086,5.22102,10000000.0
2009-08-03 05:26:00,5.22144,5.22303,5.22122,5.22296,11000000.0
2009-08-03 05:27:00,5.22414,5.22414,5.22197,5.22296,20000000.0
2009-08-03 05:28:00,5.22273,5.22294,5.22182,5.22294,11000000.0
2009-08-03 05:29:00,5.22163,5.22255,5.22132,5.222,8000000.0
2009-08-03 05:30:00,5.22205,5.22325,5.22181,5.22236,13000000.0
2009-08-03 05:31:00,5.22273,5.22319,5.22174,5.22299,12000000.0
2009-08-03 05:32:00,5.22248,5.22267,5.22127,5.22267,14000000.0
2009-08-03 05:33:00,5.22437,5.2251,5.22291,5.22439,10000000.0
2009-08-03 05:34:00,5.22346,5.22503,5.22275,5.223,14000000.0
2009-08-03 05:35:00,5.22422,5.22447,5.22248,5.22385,16000000.0
2009-08-03 05:36:00,5.22286,5.22412,5.22255,5.22412,11000000.0
2009-08-03 05:37:00,5.22267,5.2237,5.22253,5.22314,14000000.0
2009-08-03 05:38:00,5.22292,5.22292,5.221,5.22217,12000000.0
2009-08-03 05:39:00,5.2225,5.22329,5.22121,5.22226,16000000.0
2009-08-03 05:40:00,5.2217,5.22268,5.22112,5.22196,15000000.0
2009-08-03 05:41:00,5.22194,5.22204,5.22115,5.22153,11000000.0
2009-08-03 05:42:00,5.2224,5.22266,5.22093,5.22175,20000000.0
2009-08-03 05:43:00,5.2218,5.22344,5.2217,5.22308,13000000.0
2009-08-03 05:44:00,5.22355,5.2236,5.2216,5.22243,10000000.0
2009-08-03 05:45:00,5.2222,5.22362,5.222,5.22362,9000000.0
2009-08-03 05:46:00,5.22435,5.22559,5.22227,5.22525,24000000.0
2009-08-03 05:47:00,5.2249,5.22609,5.22422,5.22538,16000000.0
2009-08-03 05:48:00,5.22452,5.22571,5.22428,5.22543,8000000.0
2009-08-03 05:49:00,5.22595,5.22595,5.22411,5.22464,7000000.0
2009-08-03 05:50:00,5.22486,5.22486,5.2228,5.2228,11000000.0
2009-08-03 05:51:00,5.22377,5.22398,5.22254,5.22319,18000000.0
2009-08-03 05:52:00,5.22305,5.22359,5.22245,5.22307,9000000.0
2009-08-03 05:53:00,5.22333,5.22425,5.2227,5.22425,15000000.0
2009-08-03 05:54:00,5.22427,5.22449,5.22364,5.22412,14000000.0
2009-08-03 05:55:00,5.22393,5.22481,5.22276,5.22359,15000000.0
2009-08-03 05:56:00,5.2229,5.22352,5.22157,5.22292,23000000.0
2009-08-03 05:57:00,5.22364,5.22496,5.2226,5.22444,17000000.0
2009-08-03 05:58:00,5.22334,5.22474,5.22334,5.22391,11000000.0
2009-08-03 05:59:00,5.22478,5.22535,5.22405,5.22522,13000000.0
2009-08-03 06:00:00,5.22538,5.22538,5.22349,5.22349,18000000.0
2009-08-03 06:01:00,5.22392,5.22493,5.22362,5.22493,9000000.0
2009-08-03 06:02:00,5.22422,5.22427,5.22331,5.22379,16000000.0
2009-08-03 06:03:00,5.22299,5.22495,5.22279,5.22444,12000000.0
2009-08-03 06:04:00,5.22441,5.22441,5.22276,5.22382,17000000.0
2009-08-03 06:05:00,5.22355,5.2244,5.223,5.22403,11000000.0
2009-08-03 06:06:00,5.22378,5.22483,5.22279,5.22333,14000000.0
2009-08-03 06:07:00,5.22447,5.22447,5.22242,5.22242,13000000.0
2009-08-03 06:08:00,5.22362,5.22362,5.22174,5.22271,13000000.0
2009-08-03 06:09:00,5.22181,5.22333,5.22181,5.2221,11000000.0
2009-08-03 06:10:00,5.22248,5.22348,5.22193,5.223,8000000.0
2009-08-03 06:11:00,5.22178,5.22318,5.22157,5.22206,17000000.0
2009-08-03 06:12:00,5.22208,5.22266,5.22077,5.22166,13000000.0
2009-08-03 06:13:00,5.22164,5.22281,5.2214,5.22217,13000000.0
2009-08-03 06:14:00,5.22242,5.22257,5.22138,5.22202,11000000.0
2009-08-03 06:15:00,5.22154,5.22305,5.22154,5.22252,16000000.0
2009-08-03 06:16:00,5.22398,5.22441,5.22262,5.22439,13000000.0
2009-08-03 06:17:00,5.22356,5.22379,5.22212,5.22212,18000000.0
2009-08-03 06:18:00,5.22368,5.22368,5.22262,5.22334,11000000.0
2009-08-03 06:19:00,5.22325,5.22342,5.22233,5.22233,7000000.0
2009-08-03 06:20:00,5.2224,5.22301,5.22109,5.22161,17000000.0
2009-08-03 06:21:00,5.2222,5.2222,5.22051,5.22171,13000000.0
2009-08-03 06:22:00,5.22195,5.22195,5.21963,5.21983,19000000.0
2009-08-03 06:23:00,5.22183,5.2225,5.22025,5.2215,19000000.0
2009-08-03 06:24:00,5.22246,5.22246,5.22032,5.2205,20000000.0
2009-08-03 06:25:00,5.22177,5.22224,5.2208,5.22082,8000000.0
2009-08-03 06:26:00,5.22173,5.22274,5.22056,5.22216,19000000.0
2009-08-03 06:27:00,5.22148,5.22216,5.22031,5.22109,12000000.0
2009-08-03 06:28:00,5.22094,5.22185,5.22073,5.22167,10000000.0
2009-08-03 06:29:00,5.22056,5.22181,5.22044,5.22156,10000000.0
2009-08-03 06:30:00,5.22178,5.22178,5.22039,5.22148,12000000.0
2009-08-03 06:31:00,5.22179,5.22192,5.21957,5.22133,15000000.0
2009-08-03 06:32:00,5.22032,5.22131,5.22,5.22115,11000000.0
2009-08-03 06:33:00,5.22088,5.22092,5.21934,5.22002,13000000.0
2009-08-03 06:34:00,5.21989,5.22028,5.21928,5.21969,7000000.0
2009-08-03 06:35:00,5.22097,5.22105,5.21971,5.21972,11000000.0
2009-08-03 06:36:00,5.22038,5.22038,5.21919,5.21981,7000000.0
2009-08-03 06:37:00,5.2199,5.22024,5.21864,5.21966,9000000.0
2009-08-03 06:38:00,5.22008,5.22041,5.21916,5.21968,11000000.0
2009-08-03 06:39:00,5.21994,5.22019,5.21809,5.21919,14000000.0
2009-08-03 06:40:00,5.21869,5.21917,5.21664,5.21711,12000000.0
2009-08-03 06:41:00,5.21673,5.21763,5.21616,5.21616,17000000.0
2009-08-03 06:42:00,5.21705,5.21831,5.21652,5.21698,13000000.0
2009-08-03 06:43:00,5.21819,5.21827,5.21691,5.21699,11000000.0
2009-08-03 06:44:00,5.21782,5.21782,5.21646,5.21774,15000000.0
2009-08-03 06:45:00,5.21872,5.21937,5.21774,5.21896,10000000.0
2009-08-03 06:46:00,5.21941,5.21941,5.21771,5.218,14000000.0
2009-08-03 06:47:00,5.21822,5.21892,5.218,5.21867,10000000.0
2009-08-03 06:48:00,5.21892,5.21966,5.21809,5.21823,13000000.0
2009-08-03 06:49:00,5.21864,5.2192,5.2174,5.21844,15000000.0
2009-08-03 06:50:00,5.21874,5.22003,5.21802,5.21995,16000000.0
2009-08-03 06:51:00,5.22047,5.22056,5.21913,5.22056,14000000.0
2009-08-03 06:52:00,5.22061,5.22072,5.21978,5.21978,10000000.0
2009-08-03 06:53:00,5.21995,5.22076,5.21937,5.22049,12000000.0
2009-08-03 06:54:00,5.21908,5.22085,5.21901,5.21975,14000000.0
2009-08-03 06:55:00,5.21842,5.22032,5.21842,5.21924,18000000.0
2009-08-03 06:56:00,5.2196,5.22004,5.21881,5.21918,19000000.0
2009-08-03 06:57:00,5.22065,5.22076,5.21825,5.21889,8000000.0
2009-08-03 06:58:00,5.21996,5.22085,5.21986,5.21986,10000000.0
2009-08-03 06:59:00,5.22037,5.22105,5.21913,5.22105,17000000.0
2009-08-03 07:00:00,5.22176,5.22301,5.22046,5.22301,11000000.0
2009-08-03 07:01:00,5.22255,5.22255,5.22077,5.22153,11000000.0
2009-08-03 07:02:00,5.22049,5.223,5.21999,5.22212,13000000.0
2009-08-03 07:03:00,5.22249,5.22317,5.22173,5.22236,12000000.0
2009-08-03 07:04:00,5.22211,5.22276,5.22097,5.22177,18000000.0
2009-08-03 07:05:00,5.22249,5.22249,5.22035,5.22037,12000000.0
2009-08-03 07:06:00,5.22023,5.22212,5.22023,5.22106,15000000.0
2009-08-03 07:07:00,5.22175,5.22229,5.22104,5.22156,11000000.0
2009-08-03 07:08:00,5.22258,5.22282,5.22156,5.22213,9000000.0
2009-08-03 07:09:00,5.22166,5.22189,5.22065,5.22127,15000000.0
2009-08-03 07:10:00,5.22071,5.2213,5.22022,5.2213,19000000.0
2009-08-03 07:11:00,5.22119,5.22131,5.22024,5.2213,9000000.0
2009-08-03 07:12:00,5.2222,5.22279,5.22069,5.22173,12000000.0
2009-08-03 07:13:00,5.22167,5.22296,5.22037,5.22254,19000000.0
2009-08-03 07:14:00,5.2231,5.22317,5.22102,5.22102,8000000.0
2009-08-03 07:15:00,5.22263,5.22371,5.22214,5.22311,16000000.0
2009-08-03 07:16:00,5.22422,5.22422,5.22223,5.22347,18000000.0
2009-08-03 07:17:00,5.22296,5.2233,5.22239,5.2227,22000000.0
2009-08-03 07:18:00,5.22309,5.22357,5.22197,5.22267,16000000.0
2009-08-03 07:19:00,5.22333,5.22333,5.22162,5.22162,17000000.0
2009-08-03 07:20:00,5.22331,5.22331,5.22206,5.22299,14000000.0
2009-08-03 07:21:00,5.22233,5.22312,5.22174,5.22289,16000000.0
2009-08-03 07:22:00,5.22286,5.22327,5.22184,5.22287,14000000.0
2009-08-03 07:23:00,5.22283,5.22283,5.22108,5.22162,17000000.0
2009-08-03 07:24:00,5.22285,5.2229,5.22169,5.2218,9000000.0
2009-08-03 07:25:00,5.22297,5.22356,5.22197,5.22272,13000000.0
2009-08-03 07:26:00,5.2232,5.2232,5.2215,5.22276,13000000.0
2009-08-03 07:27:00,5.22172,5.22258,5.22148,5.22153,7000000.0
2009-08-03 07:28:00,5.22144,5.22188,5.22063,5.22148,18000000.0
2009-08-03 07:29:00,5.22137,5.22279,5.22099,5.22274,8000000.0
2009-08-03 07:30:00,5.22245,5.22292,5.22133,5.22212,16000000.0
2009-08-03 07:31:00,5.2218,5.22211,5.22088,5.22148,15000000.0
2009-08-03 07:32:00,5.22142,5.22142,5.21907,5.21907,13000000.0
2009-08-03 07:33:00,5.22032,5.22058,5.21916,5.21916,8000000.0
2009-08-03 07:34:00,5.22085,5.22106,5.21985,5.22106,11000000.0
2009-08-03 07:35:00,5.22184,5.22252,5.22057,5.22194,16000000.0
2009-08-03 07:36:00,5.22224,5.22269,5.22166,5.22173,11000000.0
2009-08-03 07:37:00,5.22254,5.22352,5.22158,5.22182,17000000.0
2009-08-03 07:38:00,5.22305,5.22322,5.22213,5.22322,9000000.0
2009-08-03 07:39:00,5.22325,5.22325,5.22208,5.22254,12000000.0
2009-08-03 07:40:00,5.22284,5.22284,5.22133,5.2226,14000000.0
2009-08-03 07:41:00,5.22324,5.22365,5.22159,5.22226,14000000.0
2009-08-03 07:42:00,5.22361,5.22361,5.22246,5.22271,8000000.0
2009-08-03 07:43:00,5.22351,5.22363,5.22194,5.22363,15000000.0
2009-08-03 07:44:00,5.22276,5.22377,5.22237,5.22332,13000000.0
2009-08-03 07:45:00,5.22303,5.2235,5.22174,5.22318,19000000.0
2009-08-03 07:46:00,5.22361,5.22361,5.22187,5.22268,11000000.0
2009-08-03 07:47:00,5.22386,5.22386,5.2218,5.22264,16000000.0
2009-08-03 07:48:00,5.22261,5.22292,5.22177,5.22215,9000000.0
2009-08-03 07:49:00,5.22254,5.22302,5.22196,5.22272,11000000.0
2009-08-03 07:50:00,5.22308,5.22308,5.2213,5.22274,11000000.0
2009-08-03 07:51:00,5.22242,5.22277,5.22151,5.22277,13000000.0
2009-08-03 07:52:00,5.22289,5.22302,5.22164,5.22223,14000000.0
2009-08-03 07:53:00,5.22275,5.22275,5.22148,5.22232,10000000.0
2009-08-03 07:54:00,5.2221,5.2221,5.22067,5.22165,17000000.0
2009-08-03 07:55:00,5.22141,5.22149,5.22063,5.22149,10000000.0
2009-08-03 07:56:00,5.22267,5.22311,5.22153,5.2225,11000000.0
2009-08-03 07:57:00,5.22403,5.22492,5.2237,5.22409,11000000.0
2009-08-03 07:58:00,5.22512,5.22611,5.22449,5.22611,24000000.0
2009-08-03 07:59:00,5.22582,5.22582,5.22373,5.22373,11000000.0
2009-08-03 08:00:00,5.2252,5.22691,5.22423,5.22524,14000000.0
2009-08-03 08:01:00,5.22768,5.22795,5.22565,5.22784,15000000.0
2009-08-03 08:02:00,5.22802,5.22802,5.22554,5.22607,16000000.0
2009-08-03 08:03:00,5.22663,5.22689,5.22379,5.2246,10000000.0
2009-08-03 08:04:00,5.22354,5.22602,5.22306,5.22466,13000000.0
2009-08-03 08:05:00,5.22666,5.22676,5.2247,5.22552,18000000.0
2009-08-03 08:06:00,5.22516,5.22542,5.22233,5.22365,14000000.0
2009-08-03 08:07:00,5.22222,5.22407,5.22222,5.22407,11000000.0
2009-08-03 08:08:00,5.22222,5.22387,5.22222,5.22368,19000000.0
2009-08-03 08:09:00,5.22374,5.22374,5.2203,5.22136,9000000.0
2009-08-03 08:10:00,5.22062,5.22149,5.22034,5.22149,8000000.0
2009-08-03 08:11:00,5.22087,5.22087,5.21932,5.22029,16000000.0
2009-08-03 08:12:00,5.21927,5.22081,5.21905,5.22081,16000000.0
2009-08-03 08:13:00,5.22172,5.22207,5.22017,5.22051,15000000.0
2009-08-03 08:14:00,5.22263,5.22263,5.22035,5.22194,15000000.0
2009-08-03 08:15:00,5.2225,5.22308,5.22134,5.22253,14000000.0
2009-08-03 08:16:00,5.22155,5.2234,5.22155,5.22329,14000000.0
2009-08-03 08:17:00,5.22376,5.22376,5.22128,5.22249,15000000.0
2009-08-03 08:18:00,5.22213,5.2222,5.21996,5.22146,11000000.0
2009-08-03 08:19:00,5.22222,5.22358,5.2218,5.22338,16000000.0
2009-08-03 08:20:00,5.22385,5.22524,5.22312,5.22452,17000000.0
2009-08-03 08:21:00,5.22495,5.22546,5.22146,5.22205,15000000.0
2009-08-03 08:22:00,5.22116,5.22146,5.22044,5.22107,8000000.0
2009-08-03 08:23:00,5.22139,5.22181,5.21985,5.22011,15000000.0
2009-08-03 08:24:00,5.22153,5.22153,5.21916,5.21999,8000000.0
2009-08-03 08:25:00,5.21974,5.22004,5.21851,5.21991,17000000.0
2009-08-03 08:26:00,5.22047,5.22087,5.21928,5.22055,14000000.0
2009-08-03 08:27:00,5.22076,5.22136,5.21917,5.21917,9000000.0
2009-08-03 08:28:00,5.22003,5.22115,5.21988,5.22079,11000000.0
2009-08-03 08:29:00,5.22105,5.22112,5.21941,5.21941,15000000.0
2009-08-03 08:30:00,5.22137,5.22204,5.22048,5.22048,10000000.0
2009-08-03 08:31:00,5.22097,5.22226,5.22088,5.22126,17000000.0
2009-08-03 08:32:00,5.22178,5.22205,5.2203,5.2205,20000000.0
2009-08-03 08:33:00,5.22061,5.22093,5.2184,5.21909,7000000.0
2009-08-03 08:34:00,5.21835,5.21872,5.21724,5.21872,8000000.0
2009-08-03 08:35:00,5.21916,5.21981,5.21788,5.21943,19000000.0
2009-08-03 08:36:00,5.21938,5.22001,5.21822,5.21928,14000000.0
2009-08-03 08:37:00,5.22005,5.22041,5.2186,5.21992,12000000.0
2009-08-03 08:38:00,5.22042,5.22052,5.21941,5.22006,13000000.0
2009-08-03 08:39:00,5.21937,5.22499,5.21937,5.22415,14000000.0
2009-08-03 08:40:00,5.22335,5.22487,5.22261,5.22487,12000000.0
2009-08-03 08:41:00,5.22461,5.225,5.22354,5.22373,11000000.0
2009-08-03 08:42:00,5.22394,5.2245,5.22324,5.22395,18000000.0
2009-08-03 08:43:00,5.22368,5.224,5.22253,5.22253,8000000.0
2009-08-03 08:44:00,5.22292,5.22409,5.2224,5.22296,12000000.0
2009-08-03 08:45:00,5.22404,5.22404,5.222,5.22288,20000000.0
2009-08-03 08:46:00,5.22261,5.22309,5.22211,5.2227,10000000.0
2009-08-03 08:47:00,5.22234,5.2228,5.22015,5.22135,13000000.0
2009-08-03 08:48:00,5.22096,5.22102,5.21953,5.22088,16000000.0
2009-08-03 08:49:00,5.22106,5.2216,5.22003,5.22064,9000000.0
2009-08-03 08:50:00,5.22071,5.22153,5.21976,5.22145,17000000.0
2009-08-03 08:51:00,5.22085,5.22153,5.2201,5.22148,8000000.0
2009-08-03 08:52:00,5.22181,5.22241,5.21959,5.22035,20000000.0
2009-08-03 08:53:00,5.22409,5.22582,5.22282,5.2231,16000000.0
2009-08-03 08:54:00,5.22457,5.22612,5.22283,5.22612,15000000.0
2009-08-03 08:55:00,5.22525,5.22943,5.22525,5.22851,12000000.0
2009-08-03 08:56:00,5.228,5.2287,5.22728,5.22869,14000000.0
2009-08-03 08:57:00,5.22901,5.22939,5.2273,5.22888,14000000.0
2009-08-03 08:58:00,5.22958,5.23276,5.22848,5.23181,15000000.0
2009-08-03 08:59:00,5.23311,5.23513,5.23293,5.23489,15000000.0
2009-08-03 09:00:00,5.23536,5.23536,5.23225,5.23407,14000000.0
2009-08-03 09:01:00,5.23394,5.23497,5.23291,5.23335,14000000.0
2009-08-03 09:02:00,5.23439,5.23439,5.23121,5.232,17000000.0
2009-08-03 09:03:00,5.23227,5.23355,5.23115,5.23355,16000000.0
2009-08-03 09:04:00,5.23307,5.23452,5.23298,5.23363,10000000.0
2009-08-03 09:05:00,5.23497,5.23568,5.23322,5.23421,14000000.0
2009-08-03 09:06:00,5.23392,5.23414,5.23194,5.23385,14000000.0
2009-08-03 09:07:00,5.23362,5.23416,5.23236,5.23299,9000000.0
2009-08-03 09:08:00,5.23241,5.23387,5.23167,5.23251,17000000.0
2009-08-03 09:09:00,5.23271,5.23271,5.23077,5.23169,9000000.0
2009-08-03 09:10:00,5.23016,5.2317,5.22987,5.22987,12000000.0
2009-08-03 09:11:00,5.23147,5.23196,5.2304,5.23183,15000000.0
2009-08-03 09:12:00,5.23101,5.23119,5.22953,5.23034,14000000.0
2009-08-03 09:13:00,5.23047,5.23047,5.22859,5.22968,12000000.0
2009-08-03 09:14:00,5.22963,5.23049,5.22788,5.23049,13000000.0
2009-08-03 09:15:00,5.22873,5.22992,5.22843,5.22876,13000000.0
2009-08-03 09:16:00,5.22871,5.23046,5.22871,5.23046,10000000.0
2009-08-03 09:17:00,5.22976,5.22976,5.2258,5.2276,14000000.0
2009-08-03 09:18:00,5.22662,5.22892,5.22498,5.22695,16000000.0
2009-08-03 09:19:00,5.22626,5.22796,5.22626,5.22662,14000000.0
2009-08-03 09:20:00,5.22709,5.22728,5.22493,5.22668,11000000.0
2009-08-03 09:21:00,5.22621,5.2281,5.22544,5.22663,11000000.0
2009-08-03 09:22:00,5.22584,5.22866,5.22584,5.22791,18000000.0
2009-08-03 09:23:00,5.22845,5.22906,5.22735,5.22878,18000000.0
2009-08-03 09:24:00,5.22809,5.22914,5.22708,5.22708,18000000.0
2009-08-03 09:25:00,5.22866,5.22866,5.22602,5.22726,13000000.0
2009-08-03 09:26:00,5.22705,5.22769,5.22532,5.22769,13000000.0
2009-08-03 09:27:00,5.22645,5.22764,5.22597,5.22734,11000000.0
2009-08-03 09:28:00,5.22725,5.22746,5.22591,5.22736,12000000.0
2009-08-03 09:29:00,5.22783,5.22866,5.22664,5.22816,16000000.0
2009-08-03 09:30:00,5.22847,5.22864,5.22726,5.22835,11000000.0
2009-08-03 09:31:00,5.22742,5.22938,5.22742,5.22938,13000000.0
2009-08-03 09:32:00,5.22924,5.23019,5.22813,5.23019,14000000.0
2009-08-03 09:33:00,5.23078,5.23093,5.22901,5.23023,16000000.0
2009-08-03 09:34:00,5.23136,5.23136,5.22925,5.22925,13000000.0
2009-08-03 09:35:00,5.22977,5.23034,5.22796,5.22967,9000000.0
2009-08-03 09:36:00,5.22894,5.22934,5.22775,5.22897,7000000.0
2009-08-03 09:37:00,5.22826,5.22902,5.22763,5.22795,14000000.0
2009-08-03 09:38:00,5.22829,5.22885,5.2273,5.22885,18000000.0
2009-08-03 09:39:00,5.22889,5.23129,5.22816,5.22939,15000000.0
2009-08-03 09:40:00,5.23086,5.23103,5.22824,5.22947,10000000.0
2009-08-03 09:41:00,5.22944,5.22944,5.22724,5.22816,14000000.0
2009-08-03 09:42:00,5.22824,5.22828,5.22708,5.22802,18000000.0
2009-08-03 09:43:00,5.22903,5.22952,5.22731,5.22949,9000000.0
2009-08-03 09:44:00,5.2293,5.2295,5.22772,5.22826,10000000.0
2009-08-03 09:45:00,5.22677,5.22812,5.22624,5.2268,10000000.0
2009-08-03 09:46:00,5.22761,5.22767,5.22535,5.22535,14000000.0
2009-08-03 09:47:00,5.22702,5.22783,5.22596,5.22657,11000000.0
2009-08-03 09:48:00,5.22784,5.22816,5.2265,5.22734,10000000.0
2009-08-03 09:49:00,5.22646,5.22735,5.22587,5.22735,13000000.0
2009-08-03 09:50:00,5.22725,5.22725,5.22501,5.22624,12000000.0
2009-08-03 09:51:00,5.22592,5.22791,5.22543,5.22743,18000000.0
2009-08-03 09:52:00,5.22818,5.22818,5.22581,5.22581,12000000.0
2009-08-03 09:53:00,5.22664,5.22713,5.22517,5.22688,18000000.0
2009-08-03 09:54:00,5.22656,5.22814,5.22502,5.22707,13000000.0
2009-08-03 09:55:00,5.22753,5.22943,5.22748,5.22809,14000000.0
2009-08-03 09:56:00,5.22877,5.22895,5.22734,5.22774,16000000.0
2009-08-03 09:57:00,5.22898,5.23009,5.22844,5.22961,17000000.0
2009-08-03 09:58:00,5.22986,5.23066,5.22829,5.22843,18000000.0
2009-08-03 09:59:00,5.22701,5.22804,5.22644,5.22744,7000000.0
2009-08-03 10:00:00,5.22743,5.22794,5.22438,5.22499,13000000.0
2009-08-03 10:01:00,5.2256,5.2262,5.22425,5.225,15000000.0
2009-08-03 10:02:00,5.22529,5.2255,5.22372,5.2255,10000000.0
2009-08-03 10:03:00,5.22523,5.22533,5.22378,5.22511,15000000.0
2009-08-03 10:04:00,5.22599,5.22636,5.22429,5.2258,13000000.0
2009-08-03 10:05:00,5.22504,5.22543,5.22417,5.22467,16000000.0
2009-08-03 10:06:00,5.22437,5.22565,5.22347,5.2247,16000000.0
2009-08-03 10:07:00,5.22533,5.22533,5.22293,5.22426,24000000.0
2009-08-03 10:08:00,5.22436,5.22542,5.22281,5.22414,13000000.0
2009-08-03 10:09:00,5.22445,5.22447,5.22268,5.22439,17000000.0
2009-08-03 10:10:00,5.2244,5.2247,5.22213,5.22213,14000000.0
2009-08-03 10:11:00,5.22409,5.22534,5.2226,5.22534,14000000.0
2009-08-03 10:12:00,5.22527,5.22529,5.22422,5.22529,9000000.0
2009-08-03 10:13:00,5.22292,5.22476,5.22292,5.22438,13000000.0
2009-08-03 10:14:00,5.22411,5.22531,5.22361,5.22531,10000000.0
2009-08-03 10:15:00,5.22462,5.22462,5.22139,5.22266,19000000.0
2009-08-03 10:16:00,5.22222,5.2234,5.22091,5.22154,11000000.0
2009-08-03 10:17:00,5.22307,5.22383,5.22153,5.22383,13000000.0
2009-08-03 10:18:00,5.22348,5.22437,5.22237,5.22391,21000000.0
2009-08-03 10:19:00,5.22415,5.22433,5.22096,5.22213,12000000.0
2009-08-03 10:20:00,5.22202,5.22373,5.22156,5.22373,8000000.0
2009-08-03 10:21:00,5.22379,5.22383,5.22095,5.22158,17000000.0
2009-08-03 10:22:00,5.22367,5.22367,5.22146,5.22212,15000000.0
2009-08-03 10:23:00,5.22284,5.22474,5.22273,5.22474,11000000.0
2009-08-03 10:24:00,5.22465,5.22564,5.22325,5.22554,13000000.0
2009-08-03 10:25:00,5.22472,5.22674,5.22433,5.22674,14000000.0
2009-08-03 10:26:00,5.22714,5.22724,5.2254,5.22653,10000000.0
2009-08-03 10:27:00,5.22612,5.22618,5.22451,5.22451,9000000.0
2009-08-03 10:28:00,5.2246,5.2251,5.22126,5.22126,11000000.0
2009-08-03 10:29:00,5.22113,5.22448,5.22113,5.223,19000000.0
2009-08-03 10:30:00,5.22502,5.22502,5.22094,5.22203,11000000.0
2009-08-03 10:31:00,5.22159,5.2237,5.22032,5.22226,15000000.0
2009-08-03 10:32:00,5.22147,5.22192,5.22049,5.22174,9000000.0
2009-08-03 10:33:00,5.22084,5.22151,5.21983,5.22124,16000000.0
2009-08-03 10:34:00,5.22049,5.22356,5.22049,5.22356,11000000.0
2009-08-03 10:35:00,5.22199,5.22224,5.22028,5.22105,9000000.0
2009-08-03 10:36:00,5.22159,5.22264,5.22017,5.22094,13000000.0
2009-08-03 10:37:00,5.22007,5.22064,5.21751,5.21751,14000000.0
2009-08-03 10:38:00,5.21958,5.22003,5.2163,5.2163,7000000.0
2009-08-03 10:39:00,5.21835,5.21835,5.21573,5.21627,12000000.0
2009-08-03 10:40:00,5.21672,5.21676,5.21135,5.21323,17000000.0
2009-08-03 10:41:00,5.2133,5.21481,5.21219,5.2141,15000000.0
2009-08-03 10:42:00,5.21444,5.21484,5.21255,5.21337,13000000.0
2009-08-03 10:43:00,5.21392,5.21431,5.21135,5.21376,15000000.0
2009-08-03 10:44:00,5.21253,5.2132,5.2094,5.20965,11000000.0
2009-08-03 10:45:00,5.20976,5.21044,5.20795,5.21034,17000000.0
2009-08-03 10:46:00,5.20942,5.21072,5.20901,5.20901,9000000.0
2009-08-03 10:47:00,5.20981,5.21083,5.20919,5.21083,9000000.0
2009-08-03 10:48:00,5.2101,5.21118,5.2095,5.21118,11000000.0
2009-08-03 10:49:00,5.21143,5.21164,5.2096,5.21079,11000000.0
2009-08-03 10:50:00,5.21026,5.21026,5.20818,5.2096,16000000.0
2009-08-03 10:51:00,5.20981,5.21006,5.2079,5.20968,21000000.0
2009-08-03 10:52:00,5.20912,5.20934,5.20831,5.20904,8000000.0
2009-08-03 10:53:00,5.20833,5.20962,5.20771,5.20774,12000000.0
2009-08-03 10:54:00,5.20939,5.20963,5.2078,5.2078,16000000.0
2009-08-03 10:55:00,5.20818,5.21021,5.20818,5.21003,13000000.0
2009-08-03 10:56:00,5.21014,5.2107,5.20866,5.20982,16000000.0
2009-08-03 10:57:00,5.20988,5.20988,5.20895,5.2098,10000000.0
2009-08-03 10:58:00,5.20917,5.2101,5.20876,5.20945,12000000.0
2009-08-03 10:59:00,5.20863,5.21035,5.20863,5.21026,11000000.0
2009-08-03 11:00:00,5.21002,5.21012,5.20847,5.20976,13000000.0
2009-08-03 11:01:00,5.20992,5.2121,5.20992,5.21189,9000000.0
2009-08-03 11:02:00,5.21333,5.21334,5.2116,5.21246,8000000.0
2009-08-03 11:03:00,5.21179,5.21246,5.21068,5.2124,10000000.0
2009-08-03 11:04:00,5.21164,5.21263,5.21078,5.21263,12000000.0
2009-08-03 11:05:00,5.21402,5.21402,5.21176,5.21219,11000000.0
2009-08-03 11:06:00,5.2125,5.21271,5.21153,5.21153,8000000.0
2009-08-03 11:07:00,5.21203,5.21326,5.21074,5.21316,14000000.0
2009-08-03 11:08:00,5.21131,5.21282,5.21096,5.21213,18000000.0
2009-08-03 11:09:00,5.21253,5.21253,5.20975,5.20975,15000000.0
2009-08-03 11:10:00,5.21136,5.21171,5.21012,5.21089,12000000.0
2009-08-03 11:11:00,5.21144,5.21152,5.21025,5.21057,11000000.0
2009-08-03 11:12:00,5.21099,5.21139,5.21021,5.21076,8000000.0
2009-08-03 11:13:00,5.21155,5.21188,5.21,5.21079,15000000.0
2009-08-03 11:14:00,5.21031,5.21116,5.20999,5.21013,13000000.0
2009-08-03 11:15:00,5.20958,5.21105,5.20887,5.21088,20000000.0
2009-08-03 11:16:00,5.21087,5.21119,5.20722,5.20905,15000000.0
2009-08-03 11:17:00,5.20764,5.20936,5.20378,5.20378,18000000.0
2009-08-03 11:18:00,5.2043,5.20494,5.2027,5.204,20000000.0
2009-08-03 11:19:00,5.20425,5.20465,5.20297,5.20297,13000000.0
2009-08-03 11:20:00,5.20417,5.20497,5.20287,5.20435,20000000.0
2009-08-03 11:21:00,5.20363,5.20419,5.20008,5.2015,18000000.0
2009-08-03 11:22:00,5.19951,5.20271,5.19501,5.19714,18000000.0
2009-08-03 11:23:00,5.19646,5.20016,5.19564,5.19956,13000000.0
2009-08-03 11:24:00,5.19969,5.201,5.19823,5.201,9000000.0
2009-08-03 11:25:00,5.20096,5.20279,5.20069,5.20279,8000000.0
2009-08-03 11:26:00,5.20241,5.20369,5.20241,5.20349,8000000.0
2009-08-03 11:27:00,5.20354,5.20369,5.20204,5.20322,7000000.0
2009-08-03 11:28:00,5.2026,5.20416,5.20254,5.20416,14000000.0
2009-08-03 11:29:00,5.20452,5.20453,5.20339,5.20438,16000000.0
2009-08-03 11:30:00,5.20328,5.2041,5.20226,5.2041,7000000.0
2009-08-03 11:31:00,5.20395,5.20466,5.20263,5.20355,15000000.0
2009-08-03 11:32:00,5.20238,5.20338,5.20121,5.20121,10000000.0
2009-08-03 11:33:00,5.20138,5.20296,5.20089,5.2023,8000000.0
2009-08-03 11:34:00,5.20217,5.20278,5.20054,5.2019,11000000.0
2009-08-03 11:35:00,5.20162,5.20264,5.19934,5.20232,15000000.0
2009-08-03 11:36:00,5.20094,5.20309,5.20084,5.20261,14000000.0
2009-08-03 11:37:00,5.20322,5.20322,5.20182,5.20216,11000000.0
2009-08-03 11:38:00,5.20285,5.20367,5.2012,5.20242,12000000.0
2009-08-03 11:39:00,5.20382,5.20401,5.20194,5.20235,13000000.0
2009-08-03 11:40:00,5.20403,5.20403,5.20186,5.20332,8000000.0
2009-08-03 11:41:00,5.20203,5.20361,5.20096,5.20327,13000000.0
2009-08-03 11:42:00,5.20338,5.20338,5.20119,5.20294,18000000.0
2009-08-03 11:43:00,5.203,5.20371,5.20173,5.20289,13000000.0
2009-08-03 11:44:00,5.20473,5.20556,5.20306,5.2055,14000000.0
2009-08-03 11:45:00,5.20683,5.20704,5.20509,5.20569,12000000.0
2009-08-03 11:46:00,5.2071,5.20744,5.20475,5.20698,14000000.0
2009-08-03 11:47:00,5.2061,5.20714,5.20442,5.20682,15000000.0
2009-08-03 11:48:00,5.208,5.20839,5.20675,5.20752,9000000.0
2009-08-03 11:49:00,5.20829,5.20903,5.20666,5.20739,14000000.0
2009-08-03 11:50:00,5.20818,5.20825,5.20529,5.20699,17000000.0
2009-08-03 11:51:00,5.20694,5.20771,5.20514,5.20629,15000000.0
2009-08-03 11:52:00,5.2074,5.20787,5.20601,5.20787,15000000.0
2009-08-03 11:53:00,5.20733,5.20839,5.20639,5.20805,14000000.0
2009-08-03 11:54:00,5.20809,5.2084,5.2073,5.2084,9000000.0
2009-08-03 11:55:00,5.20844,5.20844,5.2063,5.20632,11000000.0
2009-08-03 11:56:00,5.20773,5.2085,5.20711,5.20845,13000000.0
2009-08-03 11:57:00,5.20737,5.20892,5.20714,5.20871,13000000.0
2009-08-03 11:58:00,5.20921,5.20934,5.20796,5.20934,12000000.0
2009-08-03 11:59:00,5.20839,5.20939,5.20804,5.20823,12000000.0
2009-08-03 12:00:00,5.20843,5.20843,5.20616,5.20753,12000000.0
2009-08-03 12:01:00,5.20685,5.2076,5.20591,5.20677,22000000.0
2009-08-03 12:02:00,5.20581,5.2061,5.20432,5.20432,10000000.0
2009-08-03 12:03:00,5.20324,5.20573,5.20314,5.20349,18000000.0
2009-08-03 12:04:00,5.20479,5.20574,5.20399,5.20498,12000000.0
2009-08-03 12:05:00,5.20574,5.20651,5.20348,5.20556,15000000.0
2009-08-03 12:06:00,5.20607,5.20637,5.20414,5.20481,14000000.0
2009-08-03 12:07:00,5.20574,5.20604,5.20329,5.20507,15000000.0
2009-08-03 12:08:00,5.20529,5.2061,5.20396,5.20481,19000000.0
2009-08-03 12:09:00,5.20538,5.2067,5.2041,5.2067,12000000.0
2009-08-03 12:10:00,5.20497,5.20701,5.20473,5.20697,23000000.0
2009-08-03 12:11:00,5.20643,5.20662,5.2047,5.20634,21000000.0
2009-08-03 12:12:00,5.20639,5.20639,5.20554,5.20554,9000000.0
2009-08-03 12:13:00,5.20575,5.20681,5.2048,5.20681,13000000.0
2009-08-03 12:14:00,5.20616,5.20687,5.20519,5.20687,15000000.0
2009-08-03 12:15:00,5.20696,5.20696,5.20548,5.20693,14000000.0
2009-08-03 12:16:00,5.20554,5.20703,5.20554,5.20656,16000000.0
2009-08-03 12:17:00,5.20576,5.20576,5.20423,5.20539,13000000.0
2009-08-03 12:18:00,5.20613,5.20613,5.20419,5.20567,9000000.0
2009-08-03 12:19:00,5.20567,5.20603,5.20453,5.20584,10000000.0
2009-08-03 12:20:00,5.20514,5.20521,5.20283,5.20319,7000000.0
2009-08-03 12:21:00,5.20366,5.20366,5.20149,5.20293,13000000.0
2009-08-03 12:22:00,5.20339,5.2037,5.2022,5.2037,10000000.0
2009-08-03 12:23:00,5.20302,5.20568,5.20275,5.20568,10000000.0
2009-08-03 12:24:00,5.20596,5.20602,5.20393,5.20458,12000000.0
2009-08-03 12:25:00,5.20472,5.20544,5.20318,5.20544,12000000.0
2009-08-03 12:26:00,5.20442,5.20497,5.20349,5.20382,20000000.0
2009-08-03 12:27:00,5.204,5.20518,5.20387,5.20387,12000000.0
2009-08-03 12:28:00,5.20465,5.2053,5.20367,5.20367,14000000.0
2009-08-03 12:29:00,5.20462,5.20462,5.20304,5.20378,10000000.0
2009-08-03 12:30:00,5.20499,5.20504,5.2026,5.2026,19000000.0
2009-08-03 12:31:00,5.204,5.20466,5.20307,5.20307,11000000.0
2009-08-03 12:32:00,5.20392,5.20443,5.20338,5.20338,10000000.0
2009-08-03 12:33:00,5.20295,5.20431,5.20279,5.20323,15000000.0
2009-08-03 12:34:00,5.20442,5.20442,5.20238,5.20347,16000000.0
2009-08-03 12:35:00,5.20318,5.20397,5.2019,5.20397,10000000.0
2009-08-03 12:36:00,5.20343,5.20398,5.20219,5.20354,11000000.0
2009-08-03 12:37:00,5.20199,5.20265,5.1999,5.20112,10000000.0
2009-08-03 12:38:00,5.20036,5.20107,5.19905,5.19991,14000000.0
2009-08-03 12:39:00,5.20037,5.20044,5.19842,5.19871,14000000.0
2009-08-03 12:40:00,5.19974,5.20215,5.19907,5.20209,11000000.0
2009-08-03 12:41:00,5.20035,5.20199,5.20002,5.2008,12000000.0
2009-08-03 12:42:00,5.20125,5.20234,5.19971,5.19971,14000000.0
2009-08-03 12:43:00,5.20118,5.20118,5.19712,5.1981,15000000.0
2009-08-03 12:44:00,5.19844,5.19987,5.19613,5.19987,16000000.0
2009-08-03 12:45:00,5.20001,5.20024,5.19872,5.19928,10000000.0
2009-08-03 12:46:00,5.1998,5.20034,5.19819,5.19942,12000000.0
2009-08-03 12:47:00,5.19986,5.20107,5.1986,5.20028,13000000.0
2009-08-03 12:48:00,5.19996,5.19996,5.19795,5.19987,12000000.0
2009-08-03 12:49:00,5.19928,5.2,5.19867,5.19939,14000000.0
2009-08-03 12:50:00,5.20058,5.20058,5.19764,5.19946,9000000.0
2009-08-03 12:51:00,5.20012,5.20129,5.19938,5.20129,10000000.0
2009-08-03 12:52:00,5.20096,5.20122,5.20015,5.20122,22000000.0
2009-08-03 12:53:00,5.20062,5.20095,5.19906,5.20062,14000000.0
2009-08-03 12:54:00,5.20029,5.20072,5.19865,5.20033,13000000.0
2009-08-03 12:55:00,5.20011,5.20095,5.19902,5.20026,21000000.0
2009-08-03 12:56:00,5.20083,5.20163,5.19924,5.20058,18000000.0
2009-08-03 12:57:00,5.20178,5.20289,5.20143,5.20289,7000000.0
2009-08-03 12:58:00,5.20162,5.20369,5.20162,5.20344,12000000.0
2009-08-03 12:59:00,5.20338,5.20443,5.2014,5.20235,18000000.0
2009-08-03 13:00:00,5.20269,5.20446,5.2016,5.20406,14000000.0
2009-08-03 13:01:00,5.20456,5.20469,5.20272,5.20417,11000000.0
2009-08-03 13:02:00,5.20457,5.20463,5.20254,5.20354,15000000.0
2009-08-03 13:03:00,5.20464,5.20505,5.20281,5.20365,15000000.0
2009-08-03 13:04:00,5.20385,5.20451,5.20311,5.204,16000000.0
2009-08-03 13:05:00,5.20304,5.2037,5.20189,5.20255,9000000.0
2009-08-03 13:06:00,5.2035,5.2043,5.2026,5.20401,13000000.0
2009-08-03 13:07:00,5.20348,5.20413,5.20295,5.20387,13000000.0
2009-08-03 13:08:00,5.20369,5.20482,5.20326,5.20482,10000000.0
2009-08-03 13:09:00,5.20426,5.20458,5.20315,5.20398,15000000.0
2009-08-03 13:10:00,5.20379,5.2046,5.20329,5.20441,12000000.0
2009-08-03 13:11:00,5.20463,5.2047,5.20278,5.20321,12000000.0
2009-08-03 13:12:00,5.20465,5.2047,5.20288,5.20363,12000000.0
2009-08-03 13:13:00,5.2047,5.2049,5.20364,5.2049,11000000.0
2009-08-03 13:14:00,5.20479,5.20562,5.20366,5.20498,9000000.0
2009-08-03 13:15:00,5.20542,5.20542,5.20319,5.20402,15000000.0
2009-08-03 13:16:00,5.20388,5.20405,5.20213,5.20342,15000000.0
2009-08-03 13:17:00,5.20285,5.20285,5.19941,5.20113,17000000.0
2009-08-03 13:18:00,5.19975,5.20042,5.19771,5.19771,15000000.0
2009-08-03 13:19:00,5.19836,5.19907,5.19635,5.19715,15000000.0
2009-08-03 13:20:00,5.19836,5.19851,5.19632,5.19734,19000000.0
2009-08-03 13:21:00,5.19627,5.19758,5.19611,5.19758,10000000.0
2009-08-03 13:22:00,5.1993,5.19985,5.19735,5.19949,8000000.0
2009-08-03 13:23:00,5.2006,5.2006,5.1979,5.1979,15000000.0
2009-08-03 13:24:00,5.19859,5.19859,5.19702,5.19803,11000000.0
2009-08-03 13:25:00,5.19875,5.19875,5.19687,5.19763,9000000.0
2009-08-03 13:26:00,5.19681,5.1975,5.19632,5.19702,8000000.0
2009-08-03 13:27:00,5.19676,5.1971,5.19579,5.19635,15000000.0
2009-08-03 13:28:00,5.19546,5.19661,5.19485,5.19642,17000000.0
2009-08-03 13:29:00,5.19702,5.19818,5.19537,5.19818,11000000.0
2009-08-03 13:30:00,5.19866,5.1995,5.19713,5.1995,21000000.0
2009-08-03 13:31:00,5.19867,5.19897,5.19792,5.19854,11000000.0
2009-08-03 13:32:00,5.19963,5.20006,5.19799,5.20006,10000000.0
2009-08-03 13:33:00,5.20101,5.20107,5.19886,5.19902,8000000.0
2009-08-03 13:34:00,5.19981,5.20115,5.19955,5.20115,15000000.0
2009-08-03 13:35:00,5.20024,5.20081,5.19857,5.1986,13000000.0
2009-08-03 13:36:00,5.19959,5.19959,5.19827,5.1992,11000000.0
2009-08-03 13:37:00,5.20015,5.20056,5.1992,5.20024,8000000.0
2009-08-03 13:38:00,5.19952,5.20177,5.19951,5.20148,13000000.0
2009-08-03 13:39:00,5.20006,5.20114,5.19981,5.20108,7000000.0
2009-08-03 13:40:00,5.20146,5.20151,5.19988,5.20133,12000000.0
2009-08-03 13:41:00,5.20145,5.20156,5.1989,5.20015,15000000.0
2009-08-03 13:42:00,5.19984,5.19984,5.19694,5.19694,22000000.0
2009-08-03 13:43:00,5.19679,5.19759,5.19478,5.19546,13000000.0
2009-08-03 13:44:00,5.19619,5.19649,5.19447,5.19524,14000000.0
2009-08-03 13:45:00,5.19604,5.19718,5.19535,5.19704,7000000.0
2009-08-03 13:46:00,5.19613,5.19668,5.19472,5.19578,11000000.0
2009-08-03 13:47:00,5.19569,5.19569,5.19111,5.19236,11000000.0
2009-08-03 13:48:00,5.19237,5.19396,5.19109,5.19396,14000000.0
2009-08-03 13:49:00,5.1937,5.1937,5.19126,5.19223,13000000.0
2009-08-03 13:50:00,5.1939,5.1939,5.19162,5.19264,12000000.0
2009-08-03 13:51:00,5.1929,5.19412,5.19174,5.19412,11000000.0
2009-08-03 13:52:00,5.19453,5.19489,5.19238,5.19339,9000000.0
2009-08-03 13:53:00,5.19254,5.19406,5.19199,5.19406,11000000.0
2009-08-03 13:54:00,5.19257,5.19513,5.19257,5.19349,17000000.0
2009-08-03 13:55:00,5.19428,5.19579,5.19428,5.19579,22000000.0
2009-08-03 13:56:00,5.19361,5.19519,5.19208,5.19405,13000000.0
2009-08-03 13:57:00,5.19357,5.19373,5.19099,5.19161,19000000.0
2009-08-03 13:58:00,5.19016,5.19311,5.19001,5.19142,11000000.0
2009-08-03 13:59:00,5.1933,5.19335,5.19189,5.19335,7000000.0
2009-08-03 14:00:00,5.19294,5.19377,5.19238,5.19377,9000000.0
2009-08-03 14:01:00,5.19353,5.19362,5.19168,5.1928,7000000.0
2009-08-03 14:02:00,5.19153,5.19413,5.19153,5.19328,13000000.0
2009-08-03 14:03:00,5.19456,5.19571,5.19292,5.19534,17000000.0
2009-08-03 14:04:00,5.19548,5.19597,5.1942,5.19593,13000000.0
2009-08-03 14:05:00,5.19704,5.19758,5.19568,5.19758,8000000.0
2009-08-03 14:06:00,5.19705,5.19737,5.19592,5.19631,10000000.0
2009-08-03 14:07:00,5.19713,5.19837,5.19676,5.19837,10000000.0
2009-08-03 14:08:00,5.1982,5.19901,5.19755,5.19896,14000000.0
2009-08-03 14:09:00,5.19922,5.19932,5.19685,5.19932,16000000.0
2009-08-03 14:10:00,5.19941,5.19941,5.1975,5.19919,12000000.0
2009-08-03 14:11:00,5.19974,5.1998,5.19828,5.19971,14000000.0
2009-08-03 14:12:00,5.19934,5.19956,5.19798,5.19927,13000000.0
2009-08-03 14:13:00,5.19964,5.19997,5.19785,5.19997,11000000.0
2009-08-03 14:14:00,5.198,5.19994,5.19791,5.19977,14000000.0
2009-08-03 14:15:00,5.1995,5.1995,5.19744,5.19878,11000000.0
2009-08-03 14:16:00,5.19882,5.19936,5.19774,5.19809,11000000.0
2009-08-03 14:17:00,5.19868,5.19968,5.19719,5.19953,14000000.0
2009-08-03 14:18:00,5.19776,5.19991,5.19776,5.19954,11000000.0
2009-08-03 14:19:00,5.19981,5.1999,5.19807,5.19929,8000000.0
2009-08-03 14:20:00,5.19867,5.19975,5.19811,5.19923,10000000.0
2009-08-03 14:21:00,5.19772,5.19956,5.19772,5.19885,14000000.0
2009-08-03 14:22:00,5.19797,5.19878,5.19712,5.19836,17000000.0
2009-08-03 14:23:00,5.19721,5.19776,5.19642,5.19737,8000000.0
2009-08-03 14:24:00,5.1966,5.19863,5.19647,5.19729,16000000.0
2009-08-03 14:25:00,5.19695,5.19695,5.1947,5.19514,11000000.0
2009-08-03 14:26:00,5.19547,5.19663,5.19327,5.19564,14000000.0
2009-08-03 14:27:00,5.19553,5.19553,5.19435,5.19521,8000000.0
2009-08-03 14:28:00,5.19475,5.19475,5.19298,5.19404,11000000.0
2009-08-03 14:29:00,5.19229,5.19423,5.19229,5.19328,11000000.0
2009-08-03 14:30:00,5.19347,5.1944,5.19286,5.19307,14000000.0
2009-08-03 14:31:00,5.19505,5.19583,5.19419,5.19419,15000000.0
2009-08-03 14:32:00,5.19446,5.19446,5.19262,5.19327,9000000.0
2009-08-03 14:33:00,5.19173,5.19444,5.19145,5.19254,12000000.0
2009-08-03 14:34:00,5.19341,5.19397,5.19213,5.19397,12000000.0
2009-08-03 14:35:00,5.19469,5.19536,5.19322,5.19441,18000000.0
2009-08-03 14:36:00,5.19506,5.19506,5.19218,5.19394,12000000.0
2009-08-03 14:37:00,5.19501,5.19501,5.19293,5.19414,12000000.0
2009-08-03 14:38:00,5.19387,5.19387,5.19144,5.19267,24000000.0
2009-08-03 14:39:00,5.19213,5.19502,5.19213,5.19476,12000000.0
2009-08-03 14:40:00,5.19422,5.19526,5.19272,5.19351,15000000.0
2009-08-03 14:41:00,5.19407,5.19544,5.19318,5.19527,17000000.0
2009-08-03 14:42:00,5.19304,5.19593,5.19304,5.19593,15000000.0
2009-08-03 14:43:00,5.19665,5.19788,5.19484,5.19788,9000000.0
2009-08-03 14:44:00,5.19797,5.19812,5.19537,5.1957,7000000.0
2009-08-03 14:45:00,5.19579,5.19618,5.19338,5.19452,17000000.0
2009-08-03 14:46:00,5.19555,5.19596,5.19397,5.19578,14000000.0
2009-08-03 14:47:00,5.19537,5.19615,5.19474,5.19525,16000000.0
2009-08-03 14:48:00,5.19633,5.19643,5.19429,5.19618,12000000.0
2009-08-03 14:49:00,5.19628,5.19666,5.1952,5.19666,20000000.0
2009-08-03 14:50:00,5.19635,5.19654,5.19487,5.19571,12000000.0
2009-08-03 14:51:00,5.19654,5.19703,5.19504,5.19552,12000000.0
2009-08-03 14:52:00,5.19598,5.19677,5.19443,5.19635,22000000.0
2009-08-03 14:53:00,5.19665,5.19677,5.19482,5.1967,17000000.0
2009-08-03 14:54:00,5.19731,5.19731,5.1949,5.19628,14000000.0
2009-08-03 14:55:00,5.19522,5.19636,5.19406,5.19501,20000000.0
2009-08-03 14:56:00,5.1945,5.19565,5.193,5.19488,22000000.0
2009-08-03 14:57:00,5.19578,5.19628,5.19423,5.19604,10000000.0
2009-08-03 14:58:00,5.19421,5.19567,5.19421,5.19567,17000000.0
2009-08-03 14:59:00,5.19583,5.19583,5.1934,5.1948,12000000.0
2009-08-03 15:00:00,5.19402,5.19518,5.19371,5.19468,14000000.0
2009-08-03 15:01:00,5.19477,5.1954,5.19347,5.19453,16000000.0
2009-08-03 15:02:00,5.19517,5.19538,5.19386,5.19538,13000000.0
2009-08-03 15:03:00,5.19459,5.195,5.1936,5.195,7000000.0
2009-08-03 15:04:00,5.19451,5.19451,5.19229,5.19376,12000000.0
2009-08-03 15:05:00,5.19317,5.1948,5.1913,5.19295,20000000.0
2009-08-03 15:06:00,5.1927,5.1934,5.19188,5.19277,9000000.0
2009-08-03 15:07:00,5.19066,5.1916,5.1885,5.18872,9000000.0
2009-08-03 15:08:00,5.18995,5.1917,5.1892,5.19148,14000000.0
2009-08-03 15:09:00,5.1923,5.19327,5.19149,5.19283,14000000.0
2009-08-03 15:10:00,5.1925,5.1925,5.19066,5.19139,15000000.0
2009-08-03 15:11:00,5.19054,5.19118,5.18877,5.18877,10000000.0
2009-08-03 15:12:00,5.19001,5.19075,5.189,5.19075,10000000.0
2009-08-03 15:13:00,5.19044,5.19103,5.18923,5.19024,20000000.0
2009-08-03 15:14:00,5.1889,5.19091,5.18885,5.19051,10000000.0
2009-08-03 15:15:00,5.18968,5.19151,5.18921,5.18958,13000000.0
2009-08-03 15:16:00,5.19099,5.19176,5.18965,5.19176,11000000.0
2009-08-03 15:17:00,5.19176,5.19312,5.1907,5.19231,17000000.0
2009-08-03 15:18:00,5.19357,5.1938,5.19136,5.19136,11000000.0
2009-08-03 15:19:00,5.19281,5.19405,5.19154,5.19294,18000000.0
2009-08-03 15:20:00,5.19297,5.19343,5.19157,5.19232,14000000.0
2009-08-03 15:21:00,5.19294,5.19294,5.19171,5.19273,15000000.0
2009-08-03 15:22:00,5.19328,5.19328,5.19152,5.19245,8000000.0
2009-08-03 15:23:00,5.19276,5.19276,5.19053,5.19212,15000000.0
2009-08-03 15:24:00,5.19152,5.19256,5.19062,5.19256,12000000.0
2009-08-03 15:25:00,5.19202,5.19247,5.19081,5.19198,12000000.0
2009-08-03 15:26:00,5.19145,5.19169,5.19011,5.19156,15000000.0
2009-08-03 15:27:00,5.19076,5.19201,5.19023,5.19137,12000000.0
2009-08-03 15:28:00,5.19269,5.19269,5.19102,5.19212,12000000.0
2009-08-03 15:29:00,5.19155,5.19222,5.19093,5.19222,10000000.0
2009-08-03 15:30:00,5.19159,5.19176,5.1899,5.19163,12000000.0
2009-08-03 15:31:00,5.19147,5.19371,5.19085,5.19371,19000000.0
2009-08-03 15:32:00,5.19331,5.1938,5.19298,5.19333,7000000.0
2009-08-03 15:33:00,5.19334,5.19438,5.19326,5.19438,7000000.0
2009-08-03 15:34:00,5.19346,5.19397,5.19025,5.19108,12000000.0
2009-08-03 15:35:00,5.192,5.192,5.18931,5.19109,17000000.0
2009-08-03 15:36:00,5.19128,5.19128,5.18153,5.18502,11000000.0
2009-08-03 15:37:00,5.18398,5.18811,5.18118,5.18153,14000000.0
2009-08-03 15:38:00,5.1825,5.18498,5.18186,5.18263,20000000.0
2009-08-03 15:39:00,5.18378,5.1843,5.18247,5.18345,8000000.0
2009-08-03 15:40:00,5.18348,5.186,5.18291,5.18579,11000000.0
2009-08-03 15:41:00,5.18573,5.18999,5.18491,5.18999,10000000.0
2009-08-03 15:42:00,5.18991,5.19139,5.18553,5.1906,13000000.0
2009-08-03 15:43:00,5.19258,5.19439,5.19035,5.19315,14000000.0
2009-08-03 15:44:00,5.19172,5.19393,5.19129,5.19325,8000000.0
2009-08-03 15:45:00,5.19256,5.19265,5.19118,5.19265,10000000.0
2009-08-03 15:46:00,5.19246,5.19254,5.19096,5.19254,12000000.0
2009-08-03 15:47:00,5.19084,5.19226,5.19075,5.19174,18000000.0
2009-08-03 15:48:00,5.19128,5.19376,5.19128,5.19376,9000000.0
2009-08-03 15:49:00,5.19293,5.19563,5.19257,5.19366,14000000.0
2009-08-03 15:50:00,5.19342,5.19556,5.19211,5.19294,18000000.0
2009-08-03 15:51:00,5.19228,5.19409,5.19169,5.1937,8000000.0
2009-08-03 15:52:00,5.1947,5.1947,5.19156,5.19289,11000000.0
2009-08-03 15:53:00,5.19137,5.19375,5.19112,5.19185,15000000.0
2009-08-03 15:54:00,5.19198,5.19398,5.19114,5.19398,9000000.0
2009-08-03 15:55:00,5.193,5.19302,5.19163,5.19249,9000000.0
2009-08-03 15:56:00,5.192,5.19235,5.19104,5.19159,11000000.0
2009-08-03 15:57:00,5.19038,5.19232,5.19024,5.19228,15000000.0
2009-08-03 15:58:00,5.1926,5.1926,5.19047,5.19156,13000000.0
2009-08-03 15:59:00,5.19136,5.19136,5.1891,5.19124,15000000.0
2009-08-03 16:00:00,5.18936,5.19094,5.18657,5.18787,11000000.0
2009-08-03 16:01:00,5.18829,5.19008,5.18679,5.18714,14000000.0
2009-08-03 16:02:00,5.18564,5.18705,5.18502,5.18677,11000000.0
2009-08-03 16:03:00,5.18563,5.18619,5.18404,5.18475,8000000.0
2009-08-03 16:04:00,5.18264,5.18523,5.18078,5.18078,8000000.0
2009-08-03 16:05:00,5.18187,5.18254,5.17479,5.17496,8000000.0
2009-08-03 16:06:00,5.17401,5.17634,5.17303,5.1755,16000000.0
2009-08-03 16:07:00,5.17736,5.17829,5.17562,5.17762,18000000.0
2009-08-03 16:08:00,5.17797,5.17883,5.17703,5.17854,14000000.0
2009-08-03 16:09:00,5.17786,5.17826,5.17605,5.17826,12000000.0
2009-08-03 16:10:00,5.17833,5.17846,5.17555,5.17695,10000000.0
2009-08-03 16:11:00,5.1765,5.1774,5.17524,5.17702,13000000.0
2009-08-03 16:12:00,5.17611,5.17618,5.17454,5.17517,16000000.0
2009-08-03 16:13:00,5.17546,5.1758,5.17317,5.17407,7000000.0
2009-08-03 16:14:00,5.17407,5.17407,5.17045,5.17157,16000000.0
2009-08-03 16:15:00,5.17189,5.17341,5.16912,5.17077,15000000.0
2009-08-03 16:16:00,5.16859,5.16886,5.16446,5.16597,17000000.0
2009-08-03 16:17:00,5.16527,5.16778,5.16453,5.16778,10000000.0
2009-08-03 16:18:00,5.16699,5.16893,5.1666,5.16893,10000000.0
2009-08-03 16:19:00,5.16925,5.16925,5.16699,5.16844,12000000.0
2009-08-03 16:20:00,5.16925,5.1696,5.16727,5.1696,11000000.0
2009-08-03 16:21:00,5.16916,5.16916,5.16791,5.16885,8000000.0
2009-08-03 16:22:00,5.16811,5.1683,5.16452,5.16693,16000000.0
2009-08-03 16:23:00,5.16535,5.16639,5.16356,5.16545,11000000.0
2009-08-03 16:24:00,5.16563,5.16719,5.16385,5.16631,14000000.0
2009-08-03 16:25:00,5.16709,5.16819,5.16557,5.16747,13000000.0
2009-08-03 16:26:00,5.1668,5.16842,5.16576,5.16836,16000000.0
2009-08-03 16:27:00,5.16844,5.16895,5.16554,5.1678,20000000.0
2009-08-03 16:28:00,5.16339,5.16584,5.15898,5.16072,12000000.0
2009-08-03 16:29:00,5.16197,5.16344,5.16054,5.16127,13000000.0
2009-08-03 16:30:00,5.16061,5.1625,5.16055,5.16084,17000000.0
2009-08-03 16:31:00,5.16082,5.16204,5.15899,5.16124,13000000.0
2009-08-03 16:32:00,5.16071,5.16183,5.15933,5.16183,10000000.0
2009-08-03 16:33:00,5.1624,5.16379,5.16027,5.16283,15000000.0
2009-08-03 16:34:00,5.16353,5.16513,5.16269,5.16513,9000000.0
2009-08-03 16:35:00,5.16537,5.16578,5.16407,5.16542,18000000.0
2009-08-03 16:36:00,5.16507,5.16509,5.16328,5.16395,8000000.0
2009-08-03 16:37:00,5.16297,5.16474,5.16198,5.16225,22000000.0
2009-08-03 16:38:00,5.16367,5.16537,5.16239,5.16406,14000000.0
2009-08-03 16:39:00,5.16511,5.16529,5.16334,5.16334,14000000.0
2009-08-03 16:40:00,5.16458,5.16458,5.16111,5.1614,17000000.0
2009-08-03 16:41:00,5.16029,5.16449,5.16029,5.16449,9000000.0
2009-08-03 16:42:00,5.16531,5.16593,5.16269,5.16593,13000000.0
2009-08-03 16:43:00,5.16555,5.16647,5.16493,5.16647,13000000.0
2009-08-03 16:44:00,5.165,5.16601,5.165,5.16583,11000000.0
2009-08-03 16:45:00,5.16573,5.16573,5.16211,5.16297,18000000.0
2009-08-03 16:46:00,5.16078,5.16394,5.16078,5.16138,11000000.0
2009-08-03 16:47:00,5.16224,5.16224,5.15973,5.1608,15000000.0
2009-08-03 16:48:00,5.15728,5.16112,5.15649,5.15972,7000000.0
2009-08-03 16:49:00,5.15699,5.15894,5.15585,5.15794,16000000.0
2009-08-03 16:50:00,5.15817,5.15845,5.15654,5.15761,9000000.0
2009-08-03 16:51:00,5.15876,5.15876,5.15452,5.1563,22000000.0
2009-08-03 16:52:00,5.15668,5.15754,5.15551,5.15754,11000000.0
2009-08-03 16:53:00,5.15737,5.15737,5.15541,5.15731,12000000.0
2009-08-03 16:54:00,5.15833,5.15884,5.15599,5.15758,17000000.0
2009-08-03 16:55:00,5.15787,5.15862,5.15672,5.15784,15000000.0
2009-08-03 16:56:00,5.15949,5.16004,5.15841,5.16004,11000000.0
2009-08-03 16:57:00,5.16089,5.16116,5.15858,5.15978,8000000.0
2009-08-03 16:58:00,5.15997,5.15997,5.15761,5.15898,12000000.0
2009-08-03 16:59:00,5.16031,5.16049,5.15723,5.15834,15000000.0
2009-08-03 17:00:00,5.15903,5.15989,5.15721,5.159,10000000.0
2009-08-03 17:01:00,5.15892,5.15892,5.15722,5.15842,10000000.0
2009-08-03 17:02:00,5.15728,5.15728,5.15501,5.15501,8000000.0
2009-08-03 17:03:00,5.153,5.15668,5.15286,5.15657,11000000.0
2009-08-03 17:04:00,5.15562,5.15635,5.15479,5.15479,10000000.0
2009-08-03 17:05:00,5.15642,5.15652,5.15437,5.1554,18000000.0
2009-08-03 17:06:00,5.15611,5.15611,5.15465,5.15465,9000000.0
2009-08-03 17:07:00,5.15555,5.15683,5.15472,5.15625,20000000.0
2009-08-03 17:08:00,5.15635,5.15696,5.1552,5.15595,11000000.0
2009-08-03 17:09:00,5.15702,5.15754,5.15518,5.15621,14000000.0
2009-08-03 17:10:00,5.15606,5.15644,5.15484,5.15562,10000000.0
2009-08-03 17:11:00,5.15783,5.15792,5.15648,5.15749,12000000.0
2009-08-03 17:12:00,5.15777,5.15808,5.15664,5.15723,7000000.0
2009-08-03 17:13:00,5.15751,5.15792,5.15615,5.15695,13000000.0
2009-08-03 17:14:00,5.15644,5.15691,5.15457,5.15522,13000000.0
2009-08-03 17:15:00,5.15627,5.15779,5.15472,5.15779,12000000.0
2009-08-03 17:16:00,5.15785,5.15785,5.15617,5.15764,13000000.0
2009-08-03 17:17:00,5.15768,5.15769,5.15527,5.15657,12000000.0
2009-08-03 17:18:00,5.15715,5.15715,5.15566,5.15566,15000000.0
2009-08-03 17:19:00,5.15447,5.15641,5.15422,5.15582,10000000.0
2009-08-03 17:20:00,5.15502,5.15725,5.15359,5.15725,13000000.0
2009-08-03 17:21:00,5.1579,5.15867,5.15584,5.15851,17000000.0
2009-08-03 17:22:00,5.15623,5.158,5.1559,5.158,15000000.0
2009-08-03 17:23:00,5.15788,5.15822,5.15663,5.15802,10000000.0
2009-08-03 17:24:00,5.15799,5.15891,5.15595,5.15891,17000000.0
2009-08-03 17:25:00,5.15816,5.15967,5.15734,5.15967,11000000.0
2009-08-03 17:26:00,5.15832,5.15995,5.15832,5.15929,12000000.0
2009-08-03 17:27:00,5.15939,5.15953,5.15845,5.15915,9000000.0
2009-08-03 17:28:00,5.15953,5.16028,5.15792,5.15935,16000000.0
2009-08-03 17:29:00,5.15988,5.1606,5.1595,5.1598,9000000.0
2009-08-03 17:30:00,5.16097,5.16105,5.15924,5.1607,11000000.0
2009-08-03 17:31:00,5.1599,5.1599,5.15798,5.15897,13000000.0
2009-08-03 17:32:00,5.15933,5.16001,5.15791,5.15852,13000000.0
2009-08-03 17:33:00,5.15849,5.16036,5.15789,5.15914,11000000.0
2009-08-03 17:34:00,5.16177,5.1624,5.15944,5.16033,12000000.0
2009-08-03 17:35:00,5.16149,5.16283,5.15999,5.16099,13000000.0
2009-08-03 17:36:00,5.16243,5.16376,5.16136,5.16267,14000000.0
2009-08-03 17:37:00,5.162,5.16232,5.16096,5.16197,10000000.0
2009-08-03 17:38:00,5.16136,5.16202,5.16094,5.16157,7000000.0
2009-08-03 17:39:00,5.16068,5.1621,5.16037,5.16183,16000000.0
2009-08-03 17:40:00,5.16202,5.16202,5.16041,5.16183,17000000.0
2009-08-03 17:41:00,5.1608,5.1608,5.15909,5.1603,16000000.0
2009-08-03 17:42:00,5.15927,5.16129,5.15923,5.16129,16000000.0
2009-08-03 17:43:00,5.16015,5.16092,5.15919,5.16092,17000000.0
2009-08-03 17:44:00,5.15948,5.16052,5.15853,5.15857,8000000.0
2009-08-03 17:45:00,5.15759,5.15938,5.15759,5.15938,11000000.0
2009-08-03 17:46:00,5.15853,5.15853,5.15744,5.15744,9000000.0
2009-08-03 17:47:00,5.15808,5.15857,5.15597,5.15597,19000000.0
2009-08-03 17:48:00,5.15656,5.15858,5.15656,5.15714,16000000.0
2009-08-03 17:49:00,5.15775,5.15794,5.15644,5.15767,15000000.0
2009-08-03 17:50:00,5.15854,5.15882,5.15659,5.15764,11000000.0
2009-08-03 17:51:00,5.15786,5.16004,5.15783,5.1593,9000000.0
2009-08-03 17:52:00,5.1595,5.16029,5.15872,5.16029,11000000.0
2009-08-03 17:53:00,5.16118,5.16188,5.15943,5.15975,9000000.0
2009-08-03 17:54:00,5.16292,5.16292,5.16135,5.16172,10000000.0
2009-08-03 17:55:00,5.16078,5.1625,5.16078,5.1625,10000000.0
2009-08-03 17:56:00,5.16259,5.16259,5.16008,5.16095,16000000.0
2009-08-03 17:57:00,5.15891,5.1605,5.1577,5.15942,14000000.0
2009-08-03 17:58:00,5.15829,5.16076,5.15711,5.15822,24000000.0
2009-08-03 17:59:00,5.15776,5.15935,5.15724,5.15849,11000000.0
2009-08-03 18:00:00,5.15917,5.15955,5.15812,5.15816,10000000.0
2009-08-03 18:01:00,5.15971,5.15987,5.15849,5.15944,14000000.0
2009-08-03 18:02:00,5.1591,5.15911,5.15719,5.15902,12000000.0
2009-08-03 18:03:00,5.15789,5.15816,5.15362,5.15506,17000000.0
2009-08-03 18:04:00,5.15416,5.15679,5.15313,5.15596,15000000.0
2009-08-03 18:05:00,5.15373,5.15457,5.15056,5.15181,15000000.0
2009-08-03 18:06:00,5.1524,5.15384,5.1511,5.15368,15000000.0
2009-08-03 18:07:00,5.15567,5.15799,5.15419,5.15433,16000000.0
2009-08-03 18:08:00,5.15425,5.1545,5.15212,5.1545,16000000.0
2009-08-03 18:09:00,5.15341,5.1537,5.15214,5.15366,12000000.0
2009-08-03 18:10:00,5.15385,5.15385,5.15097,5.15169,17000000.0
2009-08-03 18:11:00,5.15149,5.15241,5.14833,5.14947,16000000.0
2009-08-03 18:12:00,5.14976,5.15702,5.14929,5.15255,13000000.0
2009-08-03 18:13:00,5.1506,5.15637,5.14968,5.15122,17000000.0
2009-08-03 18:14:00,5.15056,5.15226,5.14952,5.15226,13000000.0
2009-08-03 18:15:00,5.15294,5.15638,5.15186,5.15224,13000000.0
2009-08-03 18:16:00,5.15302,5.1533,5.15151,5.15282,15000000.0
2009-08-03 18:17:00,5.15307,5.15432,5.15304,5.154,16000000.0
2009-08-03 18:18:00,5.15269,5.1541,5.15181,5.1527,18000000.0
2009-08-03 18:19:00,5.15467,5.15493,5.15255,5.15438,12000000.0
2009-08-03 18:20:00,5.15494,5.15696,5.15494,5.15675,16000000.0
2009-08-03 18:21:00,5.15702,5.15733,5.15575,5.15575,19000000.0
2009-08-03 18:22:00,5.15626,5.15717,5.15514,5.15514,20000000.0
2009-08-03 18:23:00,5.15678,5.15712,5.15522,5.15596,16000000.0
2009-08-03 18:24:00,5.15628,5.15811,5.15579,5.15795,14000000.0
2009-08-03 18:25:00,5.1582,5.16101,5.15748,5.16101,18000000.0
2009-08-03 18:26:00,5.16085,5.16085,5.15914,5.15971,9000000.0
2009-08-03 18:27:00,5.15964,5.16069,5.15867,5.15867,16000000.0
2009-08-03 18:28:00,5.15958,5.16007,5.15886,5.15973,11000000.0
2009-08-03 18:29:00,5.15991,5.16023,5.15871,5.15871,15000000.0
2009-08-03 18:30:00,5.16007,5.16082,5.15906,5.16082,14000000.0
2009-08-03 18:31:00,5.15987,5.16052,5.15868,5.15891,19000000.0
2009-08-03 18:32:00,5.15911,5.16085,5.15911,5.1606,13000000.0
2009-08-03 18:33:00,5.1593,5.16207,5.15918,5.16207,13000000.0
2009-08-03 18:34:00,5.16241,5.16274,5.1617,5.16202,9000000.0
2009-08-03 18:35:00,5.16237,5.16237,5.16048,5.16179,14000000.0
2009-08-03 18:36:00,5.16128,5.16249,5.16106,5.16194,12000000.0
2009-08-03 18:37:00,5.16244,5.16352,5.16153,5.16237,13000000.0
2009-08-03 18:38:00,5.16162,5.16348,5.16153,5.16286,17000000.0
2009-08-03 18:39:00,5.1615,5.16207,5.15875,5.16078,18000000.0
2009-08-03 18:40:00,5.16025,5.16109,5.1583,5.15988,14000000.0
2009-08-03 18:41:00,5.16043,5.16099,5.1583,5.16099,18000000.0
2009-08-03 18:42:00,5.16099,5.16202,5.16013,5.16166,14000000.0
2009-08-03 18:43:00,5.16164,5.16243,5.16041,5.16148,14000000.0
2009-08-03 18:44:00,5.16057,5.16162,5.16041,5.16118,12000000.0
2009-08-03 18:45:00,5.16149,5.16178,5.15959,5.16078,17000000.0
2009-08-03 18:46:00,5.16005,5.16136,5.15853,5.16136,15000000.0
2009-08-03 18:47:00,5.16067,5.16067,5.15812,5.15903,16000000.0
2009-08-03 18:48:00,5.1587,5.16097,5.1587,5.16007,11000000.0
2009-08-03 18:49:00,5.16138,5.16138,5.15992,5.16001,8000000.0
2009-08-03 18:50:00,5.16037,5.16141,5.15969,5.16116,16000000.0
2009-08-03 18:51:00,5.16001,5.16122,5.15927,5.16083,19000000.0
2009-08-03 18:52:00,5.15947,5.16025,5.15915,5.15993,10000000.0
2009-08-03 18:53:00,5.15911,5.15945,5.15823,5.15863,10000000.0
2009-08-03 18:54:00,5.15786,5.1598,5.15786,5.1598,11000000.0
2009-08-03 18:55:00,5.15826,5.1603,5.15826,5.15983,8000000.0
2009-08-03 18:56:00,5.16027,5.161,5.15971,5.16062,16000000.0
2009-08-03 18:57:00,5.16064,5.16139,5.16,5.16111,8000000.0
2009-08-03 18:58:00,5.16091,5.16091,5.15901,5.16037,13000000.0
2009-08-03 18:59:00,5.1611,5.16199,5.15959,5.16199,17000000.0
2009-08-03 19:00:00,5.16298,5.16298,5.16084,5.16127,13000000.0
2009-08-03 19:01:00,5.16094,5.16173,5.16028,5.16075,12000000.0
2009-08-03 19:02:00,5.16172,5.16202,5.16014,5.16097,16000000.0
2009-08-03 19:03:00,5.1606,5.1613,5.1598,5.16024,17000000.0
2009-08-03 19:04:00,5.16113,5.16183,5.16016,5.16097,12000000.0
2009-08-03 19:05:00,5.16242,5.16242,5.16013,5.16038,17000000.0
2009-08-03 19:06:00,5.16172,5.16183,5.16035,5.16176,7000000.0
2009-08-03 19:07:00,5.15917,5.16096,5.15905,5.16079,20000000.0
2009-08-03 19:08:00,5.16128,5.16167,5.15993,5.16109,21000000.0
2009-08-03 19:09:00,5.16139,5.16166,5.15999,5.16166,16000000.0
2009-08-03 19:10:00,5.16196,5.16196,5.15972,5.16001,14000000.0
2009-08-03 19:11:00,5.16018,5.16066,5.15928,5.15928,12000000.0
2009-08-03 19:12:00,5.16044,5.16167,5.15989,5.16019,18000000.0
2009-08-03 19:13:00,5.16152,5.16152,5.15999,5.16074,14000000.0
2009-08-03 19:14:00,5.16127,5.16151,5.15979,5.15979,18000000.0
2009-08-03 19:15:00,5.16102,5.16205,5.16055,5.16202,9000000.0
2009-08-03 19:16:00,5.16018,5.16207,5.16018,5.16165,12000000.0
2009-08-03 19:17:00,5.16176,5.16221,5.16039,5.16069,14000000.0
2009-08-03 19:18:00,5.16205,5.16208,5.16051,5.1608,16000000.0
2009-08-03 19:19:00,5.16107,5.16139,5.16042,5.16099,7000000.0
2009-08-03 19:20:00,5.16068,5.16128,5.16028,5.16128,8000000.0
2009-08-03 19:21:00,5.1608,5.1612,5.15975,5.16003,18000000.0
2009-08-03 19:22:00,5.16086,5.16092,5.15923,5.15923,9000000.0
2009-08-03 19:23:00,5.16045,5.16161,5.16041,5.16093,10000000.0
2009-08-03 19:24:00,5.16171,5.16174,5.16039,5.1606,11000000.0
2009-08-03 19:25:00,5.16121,5.16234,5.16046,5.16205,17000000.0
2009-08-03 19:26:00,5.16261,5.16261,5.16121,5.16179,11000000.0
2009-08-03 19:27:00,5.16096,5.1617,5.16009,5.1617,13000000.0
2009-08-03 19:28:00,5.16174,5.16217,5.16073,5.16187,10000000.0
2009-08-03 19:29:00,5.16134,5.16153,5.16007,5.16153,11000000.0
2009-08-03 19:30:00,5.16166,5.16166,5.15982,5.1604,12000000.0
2009-08-03 19:31:00,5.1612,5.1612,5.15822,5.15822,8000000.0
2009-08-03 19:32:00,5.1581,5.15828,5.15707,5.15714,11000000.0
2009-08-03 19:33:00,5.15509,5.15641,5.15454,5.15575,13000000.0
2009-08-03 19:34:00,5.15574,5.15725,5.15541,5.15633,12000000.0
2009-08-03 19:35:00,5.15539,5.15729,5.15539,5.15709,13000000.0
2009-08-03 19:36:00,5.15623,5.15833,5.15623,5.1581,12000000.0
2009-08-03 19:37:00,5.158,5.158,5.156,5.15654,8000000.0
2009-08-03 19:38:00,5.15576,5.15718,5.1553,5.15582,20000000.0
2009-08-03 19:39:00,5.15559,5.15575,5.15461,5.15556,11000000.0
2009-08-03 19:40:00,5.15505,5.15513,5.15358,5.15399,11000000.0
2009-08-03 19:41:00,5.15425,5.15458,5.15241,5.15279,9000000.0
2009-08-03 19:42:00,5.15308,5.15439,5.15291,5.15361,10000000.0
2009-08-03 19:43:00,5.1539,5.1539,5.15187,5.1535,14000000.0
2009-08-03 19:44:00,5.15461,5.15575,5.15298,5.15501,15000000.0
2009-08-03 19:45:00,5.15476,5.15505,5.15219,5.15369,12000000.0
2009-08-03 19:46:00,5.15337,5.15364,5.15168,5.1536,11000000.0
2009-08-03 19:47:00,5.15364,5.15364,5.15159,5.15159,10000000.0
2009-08-03 19:48:00,5.15139,5.15162,5.14956,5.15068,9000000.0
2009-08-03 19:49:00,5.15244,5.1531,5.15148,5.15212,16000000.0
2009-08-03 19:50:00,5.15359,5.15385,5.15244,5.1538,10000000.0
2009-08-03 19:51:00,5.15482,5.15501,5.1537,5.15397,11000000.0
2009-08-03 19:52:00,5.15489,5.1556,5.15415,5.15501,19000000.0
2009-08-03 19:53:00,5.15474,5.1554,5.15345,5.15439,19000000.0
2009-08-03 19:54:00,5.15536,5.15536,5.15378,5.1545,14000000.0
2009-08-03 19:55:00,5.15571,5.15588,5.15386,5.15588,16000000.0
2009-08-03 19:56:00,5.15625,5.15644,5.15494,5.15584,12000000.0
2009-08-03 19:57:00,5.15582,5.15592,5.15428,5.15561,14000000.0
2009-08-03 19:58:00,5.15444,5.15498,5.15342,5.15498,13000000.0
2009-08-03 19:59:00,5.15515,5.15534,5.15407,5.1552,10000000.0
2009-08-03 20:00:00,5.15544,5.15576,5.15468,5.15517,15000000.0
2009-08-03 20:01:00,5.15416,5.15518,5.15291,5.15392,14000000.0
2009-08-03 20:02:00,5.15409,5.15413,5.15297,5.15413,8000000.0
2009-08-03 20:03:00,5.15386,5.15386,5.15218,5.15259,13000000.0
2009-08-03 20:04:00,5.15275,5.15394,5.1519,5.15394,12000000.0
2009-08-03 20:05:00,5.15402,5.15404,5.15211,5.15264,11000000.0
2009-08-03 20:06:00,5.15276,5.15501,5.15276,5.15501,10000000.0
2009-08-03 20:07:00,5.157,5.15763,5.15522,5.15748,13000000.0
2009-08-03 20:08:00,5.15758,5.15768,5.15586,5.15692,16000000.0
2009-08-03 20:09:00,5.15804,5.15892,5.15643,5.15804,17000000.0
2009-08-03 20:10:00,5.15832,5.15855,5.15726,5.15782,10000000.0
2009-08-03 20:11:00,5.15697,5.15702,5.15489,5.15567,13000000.0
2009-08-03 20:12:00,5.15621,5.15843,5.15619,5.15804,15000000.0
2009-08-03 20:13:00,5.15848,5.15902,5.15737,5.15753,13000000.0
2009-08-03 20:14:00,5.1584,5.15933,5.15807,5.1588,8000000.0
2009-08-03 20:15:00,5.15892,5.15892,5.15801,5.15814,10000000.0
2009-08-03 20:16:00,5.15776,5.15846,5.15645,5.15721,14000000.0
2009-08-03 20:17:00,5.15688,5.15799,5.15615,5.15691,13000000.0
2009-08-03 20:18:00,5.156,5.15722,5.156,5.15709,7000000.0
2009-08-03 20:19:00,5.15797,5.15797,5.15651,5.15776,11000000.0
2009-08-03 20:20:00,5.15821,5.1585,5.15644,5.1566,19000000.0
2009-08-03 20:21:00,5.15778,5.1581,5.15644,5.15786,11000000.0
2009-08-03 20:22:00,5.15673,5.15793,5.1563,5.15781,11000000.0
2009-08-03 20:23:00,5.15799,5.15824,5.15661,5.15681,13000000.0
2009-08-03 20:24:00,5.15646,5.1574,5.15564,5.15564,9000000.0
2009-08-03 20:25:00,5.15641,5.15641,5.15399,5.15522,18000000.0
2009-08-03 20:26:00,5.15464,5.15589,5.15455,5.15546,7000000.0
2009-08-03 20:27:00,5.15675,5.15726,5.15547,5.15675,9000000.0
2009-08-03 20:28:00,5.15751,5.15782,5.1564,5.15716,13000000.0
2009-08-03 20:29:00,5.15735,5.15811,5.1569,5.1569,14000000.0
2009-08-03 20:30:00,5.15848,5.15989,5.15784,5.15793,16000000.0
2009-08-03 20:31:00,5.15926,5.16041,5.1585,5.16041,22000000.0
2009-08-03 20:32:00,5.16086,5.16121,5.15876,5.15876,12000000.0
2009-08-03 20:33:00,5.16032,5.16056,5.15916,5.16022,13000000.0
2009-08-03 20:34:00,5.1605,5.1615,5.15975,5.16082,15000000.0
2009-08-03 20:35:00,5.16114,5.16164,5.16008,5.16012,16000000.0
2009-08-03 20:36:00,5.16053,5.1613,5.16011,5.16086,15000000.0
2009-08-03 20:37:00,5.16081,5.16128,5.15965,5.16021,14000000.0
2009-08-03 20:38:00,5.16063,5.16063,5.15894,5.15985,13000000.0
2009-08-03 20:39:00,5.16006,5.16056,5.15929,5.15983,18000000.0
2009-08-03 20:40:00,5.15911,5.15995,5.15841,5.15896,14000000.0
2009-08-03 20:41:00,5.15929,5.16015,5.158,5.15937,18000000.0
2009-08-03 20:42:00,5.15986,5.15986,5.15855,5.15953,12000000.0
2009-08-03 20:43:00,5.15973,5.15985,5.15802,5.15898,18000000.0
2009-08-03 20:44:00,5.15979,5.16013,5.15786,5.15812,18000000.0
2009-08-03 20:45:00,5.15776,5.15963,5.15771,5.15854,11000000.0
2009-08-03 20:46:00,5.15938,5.15938,5.15778,5.15935,18000000.0
2009-08-03 20:47:00,5.15895,5.15953,5.15806,5.15953,20000000.0
2009-08-03 20:48:00,5.15906,5.15913,5.1574,5.1588,17000000.0
2009-08-03 20:49:00,5.15808,5.15914,5.15759,5.15901,16000000.0
2009-08-03 20:50:00,5.16037,5.16066,5.15847,5.15875,8000000.0
2009-08-03 20:51:00,5.16023,5.16149,5.15996,5.16136,8000000.0
2009-08-03 20:52:00,5.16183,5.16183,5.16043,5.16061,12000000.0
2009-08-03 20:53:00,5.1592,5.16114,5.1592,5.15968,16000000.0
2009-08-03 20:54:00,5.16089,5.16089,5.15936,5.15966,15000000.0
2009-08-03 20:55:00,5.16121,5.16209,5.1601,5.16134,16000000.0
2009-08-03 20:56:00,5.16178,5.16195,5.16111,5.16185,7000000.0
2009-08-03 20:57:00,5.16234,5.16235,5.16098,5.16235,14000000.0
2009-08-03 20:58:00,5.16123,5.1617,5.16022,5.16022,10000000.0
2009-08-03 20:59:00,5.16228,5.16228,5.16004,5.1611,11000000.0
2009-08-03 21:00:00,5.16116,5.1616,5.16009,5.16104,14000000.0
2009-08-03 21:01:00,5.16178,5.16178,5.1604,5.16134,12000000.0
2009-08-03 21:02:00,5.16021,5.16163,5.16005,5.16118,17000000.0
2009-08-03 21:03:00,5.1619,5.1619,5.16025,5.16142,11000000.0
2009-08-03 21:04:00,5.16176,5.162,5.16105,5.16105,10000000.0
2009-08-03 21:05:00,5.16127,5.16188,5.16032,5.16188,8000000.0
2009-08-03 21:06:00,5.16152,5.16176,5.16054,5.16133,13000000.0
2009-08-03 21:07:00,5.16179,5.1623,5.16096,5.16106,14000000.0
2009-08-03 21:08:00,5.16097,5.1621,5.16097,5.1621,8000000.0
2009-08-03 21:09:00,5.16214,5.16248,5.16107,5.16191,13000000.0
2009-08-03 21:10:00,5.16167,5.16234,5.16081,5.16081,17000000.0
2009-08-03 21:11:00,5.16213,5.1624,5.16067,5.1614,15000000.0
2009-08-03 21:12:00,5.16194,5.16194,5.1607,5.16159,11000000.0
2009-08-03 21:13:00,5.16108,5.16173,5.16004,5.16155,12000000.0
2009-08-03 21:14:00,5.16108,5.16136,5.16035,5.16109,14000000.0
2009-08-03 21:15:00,5.16116,5.1613,5.16016,5.16069,13000000.0
2009-08-03 21:16:00,5.16125,5.1616,5.16054,5.16152,12000000.0
2009-08-03 21:17:00,5.16141,5.16141,5.15996,5.16102,16000000.0
2009-08-03 21:18:00,5.16016,5.16069,5.15982,5.16053,15000000.0
2009-08-03 21:19:00,5.16038,5.16051,5.15953,5.16012,15000000.0
2009-08-03 21:20:00,5.15947,5.16066,5.15891,5.15891,8000000.0
2009-08-03 21:21:00,5.15903,5.16023,5.15854,5.15976,17000000.0
2009-08-03 21:22:00,5.15984,5.16014,5.15898,5.15935,11000000.0
2009-08-03 21:23:00,5.15978,5.16009,5.15835,5.15925,23000000.0
2009-08-03 21:24:00,5.1597,5.1597,5.15812,5.15832,13000000.0
2009-08-03 21:25:00,5.1584,5.15879,5.15708,5.1581,15000000.0
2009-08-03 21:26:00,5.15839,5.15864,5.15751,5.15847,10000000.0
2009-08-03 21:27:00,5.15869,5.15869,5.15745,5.15784,10000000.0
2009-08-03 21:28:00,5.15758,5.1591,5.15755,5.1586,13000000.0
2009-08-03 21:29:00,5.1587,5.15886,5.15798,5.15846,10000000.0
2009-08-03 21:30:00,5.15914,5.15951,5.15765,5.15909,16000000.0
2009-08-03 21:31:00,5.15927,5.15997,5.15776,5.15997,18000000.0
2009-08-03 21:32:00,5.15942,5.16024,5.15884,5.15973,15000000.0
2009-08-03 21:33:00,5.16047,5.16056,5.1588,5.1589,13000000.0
2009-08-03 21:34:00,5.16012,5.16016,5.15889,5.15889,9000000.0
2009-08-03 21:35:00,5.15869,5.1595,5.1583,5.15886,8000000.0
2009-08-03 21:36:00,5.15815,5.15928,5.1577,5.15854,18000000.0
2009-08-03 21:37:00,5.1586,5.15891,5.15745,5.15872,22000000.0
2009-08-03 21:38:00,5.1582,5.1582,5.157,5.1573,9000000.0
2009-08-03 21:39:00,5.15701,5.15772,5.15601,5.1577,11000000.0
2009-08-03 21:40:00,5.1571,5.158,5.15594,5.15738,19000000.0
2009-08-03 21:41:00,5.15708,5.15799,5.15597,5.15794,12000000.0
2009-08-03 21:42:00,5.15601,5.15825,5.15601,5.15724,11000000.0
2009-08-03 21:43:00,5.15776,5.15913,5.15766,5.15913,14000000.0
2009-08-03 21:44:00,5.15828,5.16001,5.15828,5.16001,13000000.0
2009-08-03 21:45:00,5.16059,5.16105,5.1589,5.16023,12000000.0
2009-08-03 21:46:00,5.16024,5.16214,5.16023,5.16167,14000000.0
2009-08-03 21:47:00,5.16156,5.16156,5.16007,5.16098,17000000.0
2009-08-03 21:48:00,5.15953,5.16184,5.15946,5.16184,16000000.0
2009-08-03 21:49:00,5.15991,5.16131,5.15986,5.15986,14000000.0
2009-08-03 21:50:00,5.16108,5.16122,5.15893,5.16016,13000000.0
2009-08-03 21:51:00,5.16041,5.16138,5.15948,5.16069,14000000.0
2009-08-03 21:52:00,5.15933,5.16009,5.1583,5.15978,17000000.0
2009-08-03 21:53:00,5.16019,5.16019,5.15851,5.1592,27000000.0
2009-08-03 21:54:00,5.15987,5.15987,5.15802,5.15881,10000000.0
2009-08-03 21:55:00,5.15794,5.15978,5.15794,5.15978,8000000.0
2009-08-03 21:56:00,5.15869,5.15973,5.15796,5.15908,16000000.0
2009-08-03 21:57:00,5.15882,5.15959,5.15791,5.15933,18000000.0
2009-08-03 21:58:00,5.15897,5.15969,5.15798,5.15837,18000000.0
2009-08-03 21:59:00,5.1592,5.15983,5.15798,5.15976,17000000.0
2009-08-03 22:00:00,5.15835,5.1594,5.15784,5.15858,9000000.0
2009-08-03 22:01:00,5.15808,5.159,5.15632,5.15774,22000000.0
2009-08-03 22:02:00,5.15805,5.15838,5.15724,5.15775,11000000.0
2009-08-03 22:03:00,5.15767,5.1586,5.15738,5.1582,16000000.0
2009-08-03 22:04:00,5.15878,5.15878,5.15719,5.15878,12000000.0
2009-08-03 22:05:00,5.15691,5.15786,5.15645,5.15647,7000000.0
2009-08-03 22:06:00,5.15686,5.15686,5.15537,5.15682,15000000.0
2009-08-03 22:07:00,5.15597,5.15753,5.15533,5.15611,19000000.0
2009-08-03 22:08:00,5.15711,5.15777,5.15676,5.15763,11000000.0
2009-08-03 22:09:00,5.15799,5.15801,5.15615,5.15615,10000000.0
2009-08-03 22:10:00,5.15755,5.1582,5.15715,5.15792,10000000.0
2009-08-03 22:11:00,5.15708,5.15787,5.15633,5.15728,18000000.0
2009-08-03 22:12:00,5.15795,5.15802,5.15718,5.15756,11000000.0
2009-08-03 22:13:00,5.15759,5.15806,5.15687,5.15741,14000000.0
2009-08-03 22:14:00,5.15694,5.15776,5.15667,5.1574,24000000.0
2009-08-03 22:15:00,5.15736,5.15832,5.15667,5.15762,13000000.0
2009-08-03 22:16:00,5.15742,5.15859,5.15742,5.15759,13000000.0
2009-08-03 22:17:00,5.15761,5.1585,5.15723,5.1585,8000000.0
2009-08-03 22:18:00,5.15763,5.15811,5.15733,5.15795,13000000.0
2009-08-03 22:19:00,5.15854,5.15854,5.15666,5.15756,14000000.0
2009-08-03 22:20:00,5.15754,5.15758,5.1572,5.1572,21000000.0
2009-08-03 22:21:00,5.15732,5.15746,5.15721,5.15731,13000000.0
2009-08-03 22:22:00,5.15671,5.15814,5.15667,5.15774,12000000.0
2009-08-03 22:23:00,5.15728,5.15854,5.15689,5.15767,18000000.0
2009-08-03 22:24:00,5.15819,5.15856,5.15731,5.15755,14000000.0
2009-08-03 22:25:00,5.1577,5.15868,5.15746,5.15856,13000000.0
2009-08-03 22:26:00,5.15762,5.15883,5.15762,5.15795,13000000.0
2009-08-03 22:27:00,5.15847,5.1592,5.15845,5.15878,16000000.0
2009-08-03 22:28:00,5.15872,5.15886,5.15718,5.15803,13000000.0
2009-08-03 22:29:00,5.15858,5.15911,5.15773,5.15869,21000000.0
2009-08-03 22:30:00,5.15838,5.1588,5.15827,5.15836,17000000.0
2009-08-03 22:31:00,5.15882,5.15882,5.158,5.15855,10000000.0
2009-08-03 22:32:00,5.15845,5.15889,5.15828,5.15836,13000000.0
2009-08-03 22:33:00,5.15833,5.15934,5.158,5.15934,13000000.0
2009-08-03 22:34:00,5.15875,5.15875,5.15855,5.15855,13000000.0
2009-08-03 22:35:00,5.1585,5.15884,5.15712,5.15884,19000000.0
2009-08-03 22:36:00,5.15814,5.1588,5.15775,5.15825,14000000.0
2009-08-03 22:37:00,5.15857,5.15962,5.15755,5.15875,17000000.0
2009-08-03 22:38:00,5.15779,5.1594,5.15779,5.159,9000000.0
2009-08-03 22:39:00,5.15985,5.15997,5.15857,5.15922,20000000.0
2009-08-03 22:40:00,5.15873,5.15955,5.15807,5.15899,13000000.0
2009-08-03 22:41:00,5.15871,5.15941,5.15839,5.15923,13000000.0
2009-08-03 22:42:00,5.15995,5.15995,5.15807,5.15807,10000000.0
2009-08-03 22:43:00,5.15919,5.15919,5.15812,5.15874,15000000.0
2009-08-03 22:44:00,5.15846,5.15911,5.15762,5.15854,16000000.0
2009-08-03 22:45:00,5.15824,5.15887,5.15745,5.15776,14000000.0
2009-08-03 22:46:00,5.15818,5.15926,5.15795,5.15857,12000000.0
2009-08-03 22:47:00,5.15846,5.15858,5.15823,5.15855,7000000.0
2009-08-03 22:48:00,5.15837,5.15837,5.15777,5.15777,16000000.0
2009-08-03 22:49:00,5.15751,5.15753,5.15732,5.15732,10000000.0
2009-08-03 22:50:00,5.1579,5.15909,5.15758,5.15873,15000000.0
2009-08-03 22:51:00,5.15872,5.15976,5.15823,5.159,17000000.0
2009-08-03 22:52:00,5.15899,5.15912,5.15796,5.1588,10000000.0
2009-08-03 22:53:00,5.15868,5.1594,5.15804,5.1594,20000000.0
2009-08-03 22:54:00,5.15957,5.15957,5.15788,5.1584,10000000.0
2009-08-03 22:55:00,5.15868,5.15888,5.15815,5.15862,12000000.0
2009-08-03 22:56:00,5.15788,5.15875,5.15778,5.15851,9000000.0
2009-08-03 22:57:00,5.15876,5.15913,5.15805,5.15812,18000000.0
2009-08-03 22:58:00,5.15843,5.15909,5.1578,5.15864,13000000.0
2009-08-03 22:59:00,5.15868,5.15922,5.15784,5.15921,10000000.0
2009-08-03 23:00:00,5.15936,5.15936,5.15717,5.15801,17000000.0
2009-08-03 23:01:00,5.15832,5.15892,5.15753,5.15809,13000000.0
2009-08-03 23:02:00,5.15884,5.15884,5.15748,5.15748,7000000.0
2009-08-03 23:03:00,5.15771,5.15882,5.15687,5.15822,16000000.0
2009-08-03 23:04:00,5.15765,5.15819,5.15621,5.15621,12000000.0
2009-08-03 23:05:00,5.1567,5.15745,5.15641,5.15732,11000000.0
2009-08-03 23:06:00,5.15794,5.15794,5.1562,5.1562,11000000.0
2009-08-03 23:07:00,5.15575,5.15754,5.15565,5.15667,13000000.0
2009-08-03 23:08:00,5.15729,5.15776,5.15663,5.15741,20000000.0
2009-08-03 23:09:00,5.1576,5.15787,5.15662,5.15737,16000000.0
2009-08-03 23:10:00,5.15717,5.15804,5.15686,5.1573,16000000.0
2009-08-03 23:11:00,5.15725,5.15767,5.15725,5.15767,10000000.0
2009-08-03 23:12:00,5.15791,5.15791,5.15545,5.1567,12000000.0
2009-08-03 23:13:00,5.15532,5.15715,5.15532,5.15677,16000000.0
2009-08-03 23:14:00,5.15657,5.15674,5.15548,5.15647,9000000.0
2009-08-03 23:15:00,5.15562,5.15641,5.15562,5.15641,9000000.0
2009-08-03 23:16:00,5.15685,5.15685,5.15665,5.15665,18000000.0
2009-08-03 23:17:00,5.15689,5.15729,5.15669,5.15729,8000000.0
2009-08-03 23:18:00,5.15671,5.15739,5.15644,5.15712,10000000.0
2009-08-03 23:19:00,5.15645,5.15735,5.1562,5.15681,9000000.0
2009-08-03 23:20:00,5.15618,5.15699,5.15606,5.15683,17000000.0
2009-08-03 23:21:00,5.15629,5.15701,5.15629,5.15669,11000000.0
2009-08-03 23:22:00,5.15655,5.15681,5.15655,5.15666,12000000.0
2009-08-03 23:23:00,5.15789,5.15789,5.15567,5.15567,12000000.0
2009-08-03 23:24:00,5.1568,5.15701,5.15671,5.15701,12000000.0
2009-08-03 23:25:00,5.15726,5.15735,5.15626,5.15668,9000000.0
2009-08-03 23:26:00,5.15671,5.15712,5.15552,5.15606,14000000.0
2009-08-03 23:27:00,5.15646,5.15684,5.15646,5.15684,17000000.0
2009-08-03 23:28:00,5.15688,5.15695,5.15675,5.15675,15000000.0
2009-08-03 23:29:00,5.15688,5.15695,5.15687,5.15688,11000000.0
2009-08-03 23:30:00,5.15524,5.15705,5.15524,5.15656,14000000.0
2009-08-03 23:31:00,5.15607,5.15644,5.15546,5.1557,7000000.0
2009-08-03 23:32:00,5.15656,5.15664,5.15554,5.15663,15000000.0
2009-08-03 23:33:00,5.156,5.15613,5.15584,5.15613,7000000.0
2009-08-03 23:34:00,5.1566,5.15681,5.15582,5.15628,10000000.0
2009-08-03 23:35:00,5.15657,5.15748,5.15592,5.15623,12000000.0
2009-08-03 23:36:00,5.15732,5.15732,5.15669,5.15669,10000000.0
2009-08-03 23:37:00,5.15654,5.15656,5.15624,5.15627,14000000.0
2009-08-03 23:38:00,5.15717,5.15729,5.15596,5.15714,17000000.0
2009-08-03 23:39:00,5.15816,5.15835,5.15704,5.15767,9000000.0
2009-08-03 23:40:00,5.1578,5.15801,5.15643,5.15781,12000000.0
2009-08-03 23:41:00,5.15692,5.15816,5.15665,5.15781,9000000.0
2009-08-03 23:42:00,5.15733,5.15852,5.15733,5.15758,15000000.0
2009-08-03 23:43:00,5.15842,5.15842,5.15646,5.15646,13000000.0
2009-08-03 23:44:00,5.15788,5.15827,5.15688,5.15824,8000000.0
2009-08-03 23:45:00,5.15815,5.15815,5.15664,5.15811,12000000.0
2009-08-03 23:46:00,5.1561,5.15786,5.1561,5.15727,20000000.0
2009-08-03 23:47:00,5.15724,5.15724,5.15588,5.15682,19000000.0
2009-08-03 23:48:00,5.15648,5.15722,5.15601,5.15679,14000000.0
2009-08-03 23:49:00,5.15748,5.15782,5.15655,5.15733,12000000.0
2009-08-03 23:50:00,5.15848,5.15848,5.15721,5.15815,10000000.0
2009-08-03 23:51:00,5.15819,5.15849,5.1568,5.1568,14000000.0
2009-08-03 23:52:00,5.15838,5.15949,5.15743,5.15855,13000000.0
2009-08-03 23:53:00,5.15773,5.1581,5.15621,5.15662,16000000.0
2009-08-03 23:54:00,5.15671,5.15772,5.15569,5.15596,13000000.0
2009-08-03 23:55:00,5.15635,5.15754,5.15558,5.15754,16000000.0
2009-08-03 23:56:00,5.15634,5.15731,5.15614,5.15614,12000000.0
2009-08-03 23:57:00,5.15696,5.15773,5.15649,5.15684,14000000.0
2009-08-03 23:58:00,5.15774,5.15799,5.15642,5.15705,16000000.0
2009-08-03 23:59:00,5.15722,5.15733,5.15557,5.15557,12000000.0
2009-08-04 00:00:00,5.15635,5.15781,5.15604,5.15749,17000000.0
2009-08-04 00:01:00,5.15642,5.15841,5.15642,5.15818,12000000.0
2009-08-04 00:02:00,5.15756,5.15827,5.15672,5.15827,11000000.0
2009-08-04 00:03:00,5.15766,5.15887,5.15723,5.15798,7000000.0
2009-08-04 00:04:00,5.15921,5.15982,5.15855,5.15941,16000000.0
2009-08-04 00:05:00,5.15902,5.15989,5.1589,5.15923,17000000.0
2009-08-04 00:06:00,5.15946,5.16004,5.15923,5.15962,10000000.0
2009-08-04 00:07:00,5.15973,5.15981,5.15829,5.15981,19000000.0
2009-08-04 00:08:00,5.15821,5.15904,5.15794,5.15849,9000000.0
2009-08-04 00:09:00,5.15906,5.1594,5.15844,5.15884,19000000.0
2009-08-04 00:10:00,5.15951,5.15975,5.15817,5.15975,16000000.0
2009-08-04 00:11:00,5.15978,5.15978,5.15818,5.15882,9000000.0
2009-08-04 00:12:00,5.16025,5.16045,5.15852,5.15968,11000000.0
2009-08-04 00:13:00,5.16028,5.16028,5.15972,5.15974,8000000.0
2009-08-04 00:14:00,5.1606,5.1606,5.15916,5.16004,9000000.0
2009-08-04 00:15:00,5.15913,5.16023,5.1588,5.15942,15000000.0
2009-08-04 00:16:00,5.16016,5.16016,5.15864,5.15906,18000000.0
2009-08-04 00:17:00,5.15927,5.15981,5.15841,5.15941,21000000.0
2009-08-04 00:18:00,5.15954,5.1598,5.15954,5.15963,16000000.0
2009-08-04 00:19:00,5.15945,5.15971,5.15942,5.15971,12000000.0
2009-08-04 00:20:00,5.15964,5.1602,5.15955,5.15955,13000000.0
2009-08-04 00:21:00,5.15995,5.16008,5.1588,5.15944,13000000.0
2009-08-04 00:22:00,5.15991,5.15991,5.15958,5.15958,13000000.0
2009-08-04 00:23:00,5.15995,5.15995,5.15894,5.15935,11000000.0
2009-08-04 00:24:00,5.16035,5.16045,5.15891,5.15951,10000000.0
2009-08-04 00:25:00,5.15949,5.16039,5.15861,5.15973,16000000.0
2009-08-04 00:26:00,5.15983,5.15983,5.15848,5.15967,13000000.0
2009-08-04 00:27:00,5.15948,5.15998,5.15912,5.15918,16000000.0
2009-08-04 00:28:00,5.15951,5.15969,5.15941,5.15948,13000000.0
2009-08-04 00:29:00,5.15999,5.15999,5.15884,5.15935,10000000.0
2009-08-04 00:30:00,5.15952,5.15964,5.15927,5.15955,15000000.0
2009-08-04 00:31:00,5.15997,5.15997,5.15815,5.15908,18000000.0
2009-08-04 00:32:00,5.15936,5.16045,5.15843,5.15843,14000000.0
2009-08-04 00:33:00,5.15926,5.16009,5.1585,5.15933,13000000.0
2009-08-04 00:34:00,5.1594,5.15959,5.15929,5.15959,11000000.0
2009-08-04 00:35:00,5.15947,5.15958,5.15927,5.15958,13000000.0
2009-08-04 00:36:00,5.16011,5.16011,5.15891,5.15913,12000000.0
2009-08-04 00:37:00,5.15992,5.16017,5.15889,5.15907,10000000.0
2009-08-04 00:38:00,5.15941,5.16038,5.15929,5.15975,11000000.0
2009-08-04 00:39:00,5.15948,5.16028,5.15924,5.15952,16000000.0
2009-08-04 00:40:00,5.15986,5.16035,5.1591,5.1591,10000000.0
2009-08-04 00:41:00,5.15889,5.16036,5.15883,5.15979,15000000.0
2009-08-04 00:42:00,5.16058,5.16058,5.15913,5.16029,10000000.0
2009-08-04 00:43:00,5.1598,5.16007,5.15924,5.16007,8000000.0
2009-08-04 00:44:00,5.15984,5.16009,5.15981,5.16001,7000000.0
2009-08-04 00:45:00,5.1606,5.1606,5.15949,5.1601,10000000.0
2009-08-04 00:46:00,5.1608,5.1608,5.15935,5.15992,18000000.0
2009-08-04 00:47:00,5.16053,5.16067,5.16,5.16,18000000.0
2009-08-04 00:48:00,5.15979,5.15979,5.15949,5.15953,15000000.0
2009-08-04 00:49:00,5.1601,5.16088,5.15865,5.16088,19000000.0
2009-08-04 00:50:00,5.16072,5.16072,5.1585,5.1596,15000000.0
2009-08-04 00:51:00,5.15983,5.16018,5.15958,5.15961,12000000.0
2009-08-04 00:52:00,5.1595,5.1601,5.15924,5.16001,15000000.0
2009-08-04 00:53:00,5.1603,5.1603,5.15995,5.16027,9000000.0
2009-08-04 00:54:00,5.15856,5.15966,5.15768,5.15768,17000000.0
2009-08-04 00:55:00,5.1589,5.15928,5.15806,5.15837,11000000.0
2009-08-04 00:56:00,5.15903,5.15954,5.15771,5.15954,23000000.0
2009-08-04 00:57:00,5.15926,5.15926,5.15777,5.15866,11000000.0
2009-08-04 00:58:00,5.15803,5.15803,5.15649,5.15681,11000000.0
2009-08-04 00:59:00,5.15668,5.15733,5.15607,5.15658,11000000.0
2009-08-04 01:00:00,5.15736,5.15779,5.15628,5.15687,14000000.0
2009-08-04 01:01:00,5.15647,5.1584,5.15647,5.15764,9000000.0
2009-08-04 01:02:00,5.15761,5.158,5.15687,5.15722,13000000.0
2009-08-04 01:03:00,5.15567,5.15717,5.15567,5.15676,18000000.0
2009-08-04 01:04:00,5.157,5.15733,5.15634,5.157,11000000.0
2009-08-04 01:05:00,5.15657,5.15913,5.15657,5.15691,13000000.0
2009-08-04 01:06:00,5.15764,5.15892,5.15734,5.1579,9000000.0
2009-08-04 01:07:00,5.15799,5.15956,5.15738,5.15789,15000000.0
2009-08-04 01:08:00,5.15775,5.15934,5.15775,5.15877,15000000.0
2009-08-04 01:09:00,5.15907,5.15956,5.15853,5.15927,14000000.0
2009-08-04 01:10:00,5.15949,5.16085,5.15936,5.16085,13000000.0
2009-08-04 01:11:00,5.15984,5.16053,5.1593,5.16,7000000.0
2009-08-04 01:12:00,5.15958,5.16019,5.15859,5.15938,17000000.0
2009-08-04 01:13:00,5.1583,5.1601,5.1583,5.15976,18000000.0
2009-08-04 01:14:00,5.16015,5.16029,5.15858,5.15911,14000000.0
2009-08-04 01:15:00,5.15975,5.15975,5.15892,5.15934,10000000.0
2009-08-04 01:16:00,5.1593,5.15949,5.15923,5.15925,18000000.0
2009-08-04 01:17:00,5.15922,5.15922,5.15804,5.15911,16000000.0
2009-08-04 01:18:00,5.15891,5.15892,5.15759,5.15864,13000000.0
2009-08-04 01:19:00,5.15701,5.15863,5.15698,5.15856,12000000.0
2009-08-04 01:20:00,5.15806,5.15977,5.15764,5.15857,15000000.0
2009-08-04 01:21:00,5.15809,5.15898,5.15726,5.15845,14000000.0
2009-08-04 01:22:00,5.15895,5.15948,5.15776,5.15827,13000000.0
2009-08-04 01:23:00,5.15891,5.15891,5.15705,5.15705,14000000.0
2009-08-04 01:24:00,5.15823,5.1585,5.15704,5.15704,15000000.0
2009-08-04 01:25:00,5.15822,5.15874,5.1568,5.15763,17000000.0
2009-08-04 01:26:00,5.15698,5.15698,5.15543,5.1562,14000000.0
2009-08-04 01:27:00,5.15589,5.15684,5.15543,5.15653,13000000.0
2009-08-04 01:28:00,5.15562,5.15628,5.15512,5.15571,9000000.0
2009-08-04 01:29:00,5.1564,5.15845,5.15586,5.15845,11000000.0
2009-08-04 01:30:00,5.15869,5.15926,5.15702,5.15702,20000000.0
2009-08-04 01:31:00,5.15783,5.15794,5.15616,5.15794,9000000.0
2009-08-04 01:32:00,5.15808,5.15808,5.15686,5.15718,7000000.0
2009-08-04 01:33:00,5.15755,5.15861,5.15755,5.15776,13000000.0
2009-08-04 01:34:00,5.15818,5.15818,5.1568,5.15725,10000000.0
2009-08-04 01:35:00,5.15728,5.15792,5.1566,5.15714,17000000.0
2009-08-04 01:36:00,5.15763,5.15877,5.15632,5.15852,16000000.0
2009-08-04 01:37:00,5.15794,5.15872,5.15763,5.15764,13000000.0
2009-08-04 01:38:00,5.15901,5.15911,5.15775,5.15911,15000000.0
2009-08-04 01:39:00,5.15925,5.16056,5.15798,5.15884,13000000.0
2009-08-04 01:40:00,5.16026,5.1603,5.15836,5.15836,14000000.0
2009-08-04 01:41:00,5.15868,5.15953,5.15865,5.15901,12000000.0
2009-08-04 01:42:00,5.15923,5.15978,5.15805,5.15927,14000000.0
2009-08-04 01:43:00,5.15805,5.15964,5.15793,5.15883,18000000.0
2009-08-04 01:44:00,5.15938,5.15938,5.1581,5.1585,12000000.0
2009-08-04 01:45:00,5.15823,5.15916,5.15797,5.1588,19000000.0
2009-08-04 01:46:00,5.15925,5.15925,5.15779,5.15818,15000000.0
2009-08-04 01:47:00,5.1585,5.15881,5.15773,5.15825,10000000.0
2009-08-04 01:48:00,5.15862,5.15878,5.15759,5.15849,14000000.0
2009-08-04 01:49:00,5.15842,5.15914,5.15731,5.15901,16000000.0
2009-08-04 01:50:00,5.1576,5.15943,5.15759,5.15854,18000000.0
2009-08-04 01:51:00,5.15861,5.15879,5.15847,5.15879,16000000.0
2009-08-04 01:52:00,5.15892,5.15892,5.15768,5.158,10000000.0
2009-08-04 01:53:00,5.15866,5.15946,5.15866,5.15946,15000000.0
2009-08-04 01:54:00,5.1597,5.16036,5.15807,5.16036,14000000.0
2009-08-04 01:55:00,5.16119,5.16119,5.1594,5.1594,14000000.0
2009-08-04 01:56:00,5.16074,5.16074,5.15949,5.15985,8000000.0
2009-08-04 01:57:00,5.16101,5.16103,5.15925,5.1602,10000000.0
2009-08-04 01:58:00,5.15925,5.16051,5.15873,5.15986,21000000.0
2009-08-04 01:59:00,5.15984,5.16053,5.15937,5.16032,16000000.0
2009-08-04 02:00:00,5.16047,5.16061,5.16027,5.16027,11000000.0
2009-08-04 02:01:00,5.15958,5.16036,5.15958,5.16007,11000000.0
2009-08-04 02:02:00,5.16037,5.16037,5.1587,5.16003,13000000.0
2009-08-04 02:03:00,5.15991,5.15991,5.15796,5.15888,8000000.0
2009-08-04 02:04:00,5.15909,5.15909,5.15761,5.15866,18000000.0
2009-08-04 02:05:00,5.15786,5.15848,5.15758,5.15793,14000000.0
2009-08-04 02:06:00,5.15751,5.1599,5.15751,5.15928,18000000.0
2009-08-04 02:07:00,5.16024,5.16048,5.15935,5.15935,12000000.0
2009-08-04 02:08:00,5.16017,5.16143,5.15949,5.16122,12000000.0
2009-08-04 02:09:00,5.16171,5.16226,5.16048,5.16219,11000000.0
2009-08-04 02:10:00,5.16228,5.1623,5.16137,5.16218,10000000.0
2009-08-04 02:11:00,5.16269,5.16281,5.161,5.16196,16000000.0
2009-08-04 02:12:00,5.16242,5.16242,5.1611,5.16168,17000000.0
2009-08-04 02:13:00,5.16148,5.16282,5.16129,5.16237,9000000.0
2009-08-04 02:14:00,5.16217,5.16313,5.1615,5.16248,16000000.0
2009-08-04 02:15:00,5.16252,5.16252,5.16111,5.16227,15000000.0
2009-08-04 02:16:00,5.16131,5.16212,5.16051,5.16124,16000000.0
2009-08-04 02:17:00,5.16205,5.16273,5.16092,5.1618,14000000.0
2009-08-04 02:18:00,5.16268,5.16294,5.16131,5.16142,16000000.0
2009-08-04 02:19:00,5.1628,5.1631,5.16207,5.16304,11000000.0
2009-08-04 02:20:00,5.16281,5.16281,5.16092,5.1627,10000000.0
2009-08-04 02:21:00,5.16206,5.1632,5.16114,5.16204,18000000.0
2009-08-04 02:22:00,5.16279,5.16308,5.16139,5.16231,15000000.0
2009-08-04 02:23:00,5.16293,5.16293,5.16124,5.16233,16000000.0
2009-08-04 02:24:00,5.16176,5.16362,5.16176,5.1629,12000000.0
2009-08-04 02:25:00,5.163,5.16544,5.1625,5.16505,18000000.0
2009-08-04 02:26:00,5.16539,5.16603,5.16414,5.16414,8000000.0
2009-08-04 02:27:00,5.16481,5.16481,5.16309,5.16315,12000000.0
2009-08-04 02:28:00,5.16349,5.16557,5.16349,5.16557,15000000.0
2009-08-04 02:29:00,5.16608,5.16626,5.16458,5.16616,15000000.0
2009-08-04 02:30:00,5.16529,5.16544,5.1638,5.16499,19000000.0
2009-08-04 02:31:00,5.16373,5.16577,5.16373,5.16457,13000000.0
2009-08-04 02:32:00,5.16435,5.16587,5.16406,5.1647,17000000.0
2009-08-04 02:33:00,5.16494,5.16529,5.16456,5.16506,10000000.0
2009-08-04 02:34:00,5.16536,5.16579,5.16471,5.16574,11000000.0
2009-08-04 02:35:00,5.16495,5.16636,5.16451,5.16564,14000000.0
2009-08-04 02:36:00,5.16664,5.16711,5.16568,5.16614,13000000.0
2009-08-04 02:37:00,5.16697,5.16697,5.16578,5.1659,9000000.0
2009-08-04 02:38:00,5.16582,5.16637,5.16464,5.16579,12000000.0
2009-08-04 02:39:00,5.1642,5.16512,5.16392,5.16512,11000000.0
2009-08-04 02:40:00,5.16363,5.16499,5.16361,5.1646,19000000.0
2009-08-04 02:41:00,5.16401,5.16436,5.16257,5.16349,12000000.0
2009-08-04 02:42:00,5.16303,5.16461,5.1628,5.16356,11000000.0
2009-08-04 02:43:00,5.16452,5.16533,5.16375,5.16533,12000000.0
2009-08-04 02:44:00,5.16576,5.16576,5.16385,5.16437,9000000.0
2009-08-04 02:45:00,5.16514,5.16693,5.16459,5.16578,13000000.0
2009-08-04 02:46:00,5.16625,5.16669,5.1653,5.1663,11000000.0
2009-08-04 02:47:00,5.16712,5.16741,5.16523,5.16523,10000000.0
2009-08-04 02:48:00,5.16644,5.16714,5.16588,5.16631,11000000.0
2009-08-04 02:49:00,5.16585,5.16625,5.16503,5.16572,10000000.0
2009-08-04 02:50:00,5.16438,5.16584,5.1639,5.16483,17000000.0
2009-08-04 02:51:00,5.16521,5.16566,5.16403,5.16553,15000000.0
2009-08-04 02:52:00,5.16463,5.16599,5.16463,5.16505,13000000.0
2009-08-04 02:53:00,5.16614,5.16614,5.16439,5.16573,12000000.0
2009-08-04 02:54:00,5.16592,5.16626,5.16493,5.16608,13000000.0
2009-08-04 02:55:00,5.1662,5.16643,5.16444,5.16491,13000000.0
2009-08-04 02:56:00,5.16497,5.16609,5.16417,5.16563,13000000.0
2009-08-04 02:57:00,5.16507,5.1651,5.1634,5.1634,10000000.0
2009-08-04 02:58:00,5.16446,5.16459,5.16264,5.16401,15000000.0
2009-08-04 02:59:00,5.16285,5.16367,5.16113,5.16204,12000000.0
2009-08-04 03:00:00,5.16189,5.16196,5.15981,5.1614,17000000.0
2009-08-04 03:01:00,5.16255,5.16383,5.16217,5.16348,9000000.0
2009-08-04 03:02:00,5.16352,5.16495,5.16296,5.16452,15000000.0
2009-08-04 03:03:00,5.164,5.16487,5.16374,5.16458,14000000.0
2009-08-04 03:04:00,5.16446,5.16615,5.16393,5.16615,11000000.0
2009-08-04 03:05:00,5.16554,5.16572,5.16375,5.16479,12000000.0
2009-08-04 03:06:00,5.16504,5.16614,5.16425,5.16538,12000000.0
2009-08-04 03:07:00,5.16547,5.16574,5.16408,5.16454,18000000.0
2009-08-04 03:08:00,5.1649,5.16573,5.16452,5.1649,9000000.0
2009-08-04 03:09:00,5.16522,5.16522,5.16394,5.16429,9000000.0
2009-08-04 03:10:00,5.16398,5.16513,5.16348,5.16513,11000000.0
2009-08-04 03:11:00,5.16471,5.16549,5.16325,5.16523,16000000.0
2009-08-04 03:12:00,5.16432,5.16524,5.16412,5.16516,8000000.0
2009-08-04 03:13:00,5.16412,5.16497,5.16274,5.16418,12000000.0
2009-08-04 03:14:00,5.16389,5.16392,5.16251,5.16356,16000000.0
2009-08-04 03:15:00,5.16312,5.16362,5.162,5.1626,10000000.0
2009-08-04 03:16:00,5.16152,5.16237,5.16081,5.16081,16000000.0
2009-08-04 03:17:00,5.16259,5.16259,5.16055,5.16084,16000000.0
2009-08-04 03:18:00,5.16145,5.16194,5.16072,5.16162,9000000.0
2009-08-04 03:19:00,5.16182,5.16189,5.16038,5.16038,10000000.0
2009-08-04 03:20:00,5.16107,5.16261,5.16066,5.16149,20000000.0
2009-08-04 03:21:00,5.16098,5.16185,5.16064,5.16185,18000000.0
2009-08-04 03:22:00,5.16121,5.16193,5.16042,5.16135,15000000.0
2009-08-04 03:23:00,5.16141,5.1617,5.16071,5.16147,15000000.0
2009-08-04 03:24:00,5.16196,5.16264,5.1608,5.1608,12000000.0
2009-08-04 03:25:00,5.16083,5.16271,5.16083,5.16267,15000000.0
2009-08-04 03:26:00,5.1629,5.1629,5.16116,5.16215,19000000.0
2009-08-04 03:27:00,5.16283,5.16283,5.16052,5.16052,8000000.0
2009-08-04 03:28:00,5.16149,5.16196,5.16052,5.16124,13000000.0
2009-08-04 03:29:00,5.16111,5.16146,5.16035,5.16144,9000000.0
2009-08-04 03:30:00,5.16047,5.16399,5.16047,5.16308,17000000.0
2009-08-04 03:31:00,5.16297,5.16297,5.16077,5.16137,7000000.0
2009-08-04 03:32:00,5.16017,5.16161,5.15971,5.16054,15000000.0
2009-08-04 03:33:00,5.15994,5.16041,5.15696,5.15789,14000000.0
2009-08-04 03:34:00,5.15846,5.15984,5.15757,5.15984,13000000.0
2009-08-04 03:35:00,5.15867,5.15867,5.15765,5.15856,9000000.0
2009-08-04 03:36:00,5.15879,5.15879,5.15258,5.1533,13000000.0
2009-08-04 03:37:00,5.15417,5.15535,5.15242,5.15387,13000000.0
2009-08-04 03:38:00,5.15448,5.15499,5.15258,5.15455,14000000.0
2009-08-04 03:39:00,5.15398,5.1556,5.1538,5.15513,11000000.0
2009-08-04 03:40:00,5.15512,5.15616,5.1535,5.1535,12000000.0
2009-08-04 03:41:00,5.15488,5.15577,5.15395,5.15475,19000000.0
2009-08-04 03:42:00,5.15579,5.15707,5.15533,5.15605,10000000.0
2009-08-04 03:43:00,5.15567,5.15748,5.15567,5.15748,12000000.0
2009-08-04 03:44:00,5.15721,5.15781,5.15572,5.15682,12000000.0
2009-08-04 03:45:00,5.15784,5.1583,5.15625,5.15768,14000000.0
2009-08-04 03:46:00,5.15591,5.15748,5.15591,5.15594,13000000.0
2009-08-04 03:47:00,5.15842,5.15913,5.15714,5.15867,9000000.0
2009-08-04 03:48:00,5.1594,5.15962,5.15824,5.15824,8000000.0
2009-08-04 03:49:00,5.15896,5.15918,5.15681,5.15824,19000000.0
2009-08-04 03:50:00,5.15751,5.15796,5.15667,5.15748,12000000.0
2009-08-04 03:51:00,5.15781,5.15819,5.15662,5.15786,15000000.0
2009-08-04 03:52:00,5.15759,5.15805,5.15689,5.15736,11000000.0
2009-08-04 03:53:00,5.15632,5.15743,5.15587,5.15671,12000000.0
2009-08-04 03:54:00,5.15761,5.15803,5.15611,5.15611,12000000.0
2009-08-04 03:55:00,5.15659,5.15834,5.15632,5.15794,12000000.0
2009-08-04 03:56:00,5.15727,5.15779,5.15643,5.15775,14000000.0
2009-08-04 03:57:00,5.156,5.15737,5.15567,5.15697,15000000.0
2009-08-04 03:58:00,5.15686,5.15723,5.15566,5.15709,12000000.0
2009-08-04 03:59:00,5.15699,5.16025,5.1563,5.16025,17000000.0
2009-08-04 04:00:00,5.16023,5.16163,5.15946,5.16163,14000000.0
2009-08-04 04:01:00,5.16132,5.16195,5.16049,5.16195,13000000.0
2009-08-04 04:02:00,5.16168,5.1636,5.16099,5.1631,16000000.0
2009-08-04 04:03:00,5.16278,5.16278,5.16073,5.16143,14000000.0
2009-08-04 04:04:00,5.16173,5.16213,5.16041,5.16045,19000000.0
2009-08-04 04:05:00,5.16075,5.16206,5.16053,5.16127,12000000.0
2009-08-04 04:06:00,5.16088,5.16235,5.16088,5.16225,18000000.0
2009-08-04 04:07:00,5.16259,5.16403,5.16124,5.16275,16000000.0
2009-08-04 04:08:00,5.16221,5.16309,5.16177,5.16177,8000000.0
2009-08-04 04:09:00,5.1618,5.16199,5.1604,5.16101,13000000.0
2009-08-04 04:10:00,5.16204,5.16204,5.16004,5.16027,14000000.0
2009-08-04 04:11:00,5.16184,5.16216,5.16074,5.1612,18000000.0
2009-08-04 04:12:00,5.16185,5.1619,5.16061,5.1619,10000000.0
2009-08-04 04:13:00,5.16128,5.16158,5.16035,5.1609,14000000.0
2009-08-04 04:14:00,5.16187,5.16207,5.16024,5.16173,20000000.0
2009-08-04 04:15:00,5.16097,5.16097,5.15897,5.15977,14000000.0
2009-08-04 04:16:00,5.16036,5.16036,5.15879,5.16001,15000000.0
2009-08-04 04:17:00,5.15975,5.16093,5.15936,5.16055,22000000.0
2009-08-04 04:18:00,5.16172,5.16172,5.15998,5.1609,17000000.0
2009-08-04 04:19:00,5.16064,5.16111,5.15936,5.16048,12000000.0
2009-08-04 04:20:00,5.15889,5.15996,5.15843,5.15923,17000000.0
2009-08-04 04:21:00,5.15795,5.15888,5.15701,5.15784,13000000.0
2009-08-04 04:22:00,5.158,5.15869,5.15622,5.15791,14000000.0
2009-08-04 04:23:00,5.15817,5.15817,5.15641,5.15761,9000000.0
2009-08-04 04:24:00,5.15803,5.15852,5.15671,5.15671,9000000.0
2009-08-04 04:25:00,5.15816,5.15925,5.1571,5.15896,13000000.0
2009-08-04 04:26:00,5.15865,5.15865,5.15696,5.15755,12000000.0
2009-08-04 04:27:00,5.15787,5.15855,5.15709,5.15811,16000000.0
2009-08-04 04:28:00,5.15772,5.15952,5.15752,5.15952,11000000.0
2009-08-04 04:29:00,5.15932,5.15932,5.15732,5.15808,20000000.0
2009-08-04 04:30:00,5.1583,5.15854,5.15675,5.1568,16000000.0
2009-08-04 04:31:00,5.15762,5.1593,5.15683,5.15683,12000000.0
2009-08-04 04:32:00,5.15684,5.15771,5.15654,5.15697,11000000.0
2009-08-04 04:33:00,5.1583,5.1583,5.15715,5.1579,14000000.0
2009-08-04 04:34:00,5.15734,5.15787,5.15652,5.15708,11000000.0
2009-08-04 04:35:00,5.15669,5.15789,5.15613,5.1577,14000000.0
2009-08-04 04:36:00,5.15733,5.15847,5.15701,5.15847,11000000.0
2009-08-04 04:37:00,5.15726,5.15919,5.15675,5.15911,15000000.0
2009-08-04 04:38:00,5.15949,5.15949,5.15794,5.15846,7000000.0
2009-08-04 04:39:00,5.15915,5.15934,5.15786,5.1588,19000000.0
2009-08-04 04:40:00,5.15928,5.16024,5.15869,5.15892,14000000.0
2009-08-04 04:41:00,5.16028,5.16116,5.15981,5.1607,12000000.0
2009-08-04 04:42:00,5.161,5.161,5.15951,5.16047,11000000.0
2009-08-04 04:43:00,5.15898,5.16031,5.15898,5.16011,15000000.0
2009-08-04 04:44:00,5.15971,5.16077,5.1589,5.15999,13000000.0
2009-08-04 04:45:00,5.15972,5.16076,5.15897,5.16053,19000000.0
2009-08-04 04:46:00,5.15981,5.16012,5.15867,5.16012,14000000.0
2009-08-04 04:47:00,5.1585,5.16058,5.1585,5.16058,7000000.0
2009-08-04 04:48:00,5.16106,5.16227,5.1603,5.16141,14000000.0
2009-08-04 04:49:00,5.16179,5.16186,5.15979,5.16071,12000000.0
2009-08-04 04:50:00,5.16198,5.16223,5.16045,5.16155,9000000.0
2009-08-04 04:51:00,5.1618,5.16229,5.16038,5.16117,16000000.0
2009-08-04 04:52:00,5.16139,5.16243,5.16049,5.16082,14000000.0
2009-08-04 04:53:00,5.16122,5.16202,5.16035,5.16202,12000000.0
2009-08-04 04:54:00,5.16075,5.16134,5.15999,5.15999,9000000.0
2009-08-04 04:55:00,5.16178,5.16178,5.16027,5.161,19000000.0
2009-08-04 04:56:00,5.16103,5.16103,5.16006,5.16064,17000000.0
2009-08-04 04:57:00,5.16135,5.16156,5.1601,5.16101,15000000.0
2009-08-04 04:58:00,5.16079,5.16161,5.16029,5.16159,7000000.0
2009-08-04 04:59:00,5.16101,5.16101,5.1591,5.15949,10000000.0
2009-08-04 05:00:00,5.15839,5.16076,5.15839,5.15948,19000000.0
2009-08-04 05:01:00,5.15999,5.16048,5.15964,5.16033,8000000.0
2009-08-04 05:02:00,5.16084,5.16128,5.16019,5.16121,8000000.0
2009-08-04 05:03:00,5.16043,5.16094,5.15982,5.16057,13000000.0
2009-08-04 05:04:00,5.16053,5.16159,5.16022,5.16059,16000000.0
2009-08-04 05:05:00,5.16028,5.16159,5.15932,5.15932,17000000.0
2009-08-04 05:06:00,5.1607,5.16095,5.15915,5.16003,15000000.0
2009-08-04 05:07:00,5.16019,5.16066,5.15928,5.16066,9000000.0
2009-08-04 05:08:00,5.16136,5.16207,5.15964,5.16106,14000000.0
2009-08-04 05:09:00,5.16186,5.16218,5.16045,5.16198,15000000.0
2009-08-04 05:10:00,5.16137,5.16179,5.16083,5.16106,13000000.0
2009-08-04 05:11:00,5.16158,5.1621,5.16054,5.16152,13000000.0
2009-08-04 05:12:00,5.16218,5.16218,5.16047,5.16128,15000000.0
2009-08-04 05:13:00,5.16098,5.16164,5.16041,5.16134,14000000.0
2009-08-04 05:14:00,5.16165,5.16184,5.16058,5.16125,13000000.0
2009-08-04 05:15:00,5.16149,5.16169,5.1599,5.16051,15000000.0
2009-08-04 05:16:00,5.16076,5.16114,5.16051,5.16051,12000000.0
2009-08-04 05:17:00,5.16065,5.16116,5.16003,5.16085,13000000.0
2009-08-04 05:18:00,5.16099,5.1621,5.16038,5.1621,14000000.0
2009-08-04 05:19:00,5.16217,5.16264,5.16065,5.16161,9000000.0
2009-08-04 05:20:00,5.16206,5.16224,5.16093,5.16176,12000000.0
2009-08-04 05:21:00,5.1606,5.16203,5.16046,5.16148,9000000.0
2009-08-04 05:22:00,5.16185,5.16238,5.16074,5.16177,13000000.0
2009-08-04 05:23:00,5.16281,5.16285,5.16094,5.16094,9000000.0
2009-08-04 05:24:00,5.16241,5.1631,5.16123,5.16157,13000000.0
2009-08-04 05:25:00,5.16158,5.16192,5.161,5.16128,10000000.0
2009-08-04 05:26:00,5.16224,5.16224,5.16078,5.16181,11000000.0
2009-08-04 05:27:00,5.16156,5.16225,5.16035,5.1612,20000000.0
2009-08-04 05:28:00,5.16206,5.16252,5.16127,5.1614,11000000.0
2009-08-04 05:29:00,5.16132,5.16234,5.16132,5.16234,8000000.0
2009-08-04 05:30:00,5.16144,5.16187,5.16024,5.16054,13000000.0
2009-08-04 05:31:00,5.16219,5.16223,5.16176,5.16177,12000000.0
2009-08-04 05:32:00,5.16273,5.16338,5.16121,5.1631,14000000.0
2009-08-04 05:33:00,5.16119,5.16262,5.16119,5.16252,10000000.0
2009-08-04 05:34:00,5.16236,5.16312,5.16236,5.16281,14000000.0
2009-08-04 05:35:00,5.16331,5.16331,5.16201,5.16225,16000000.0
2009-08-04 05:36:00,5.16287,5.16287,5.16169,5.16204,11000000.0
2009-08-04 05:37:00,5.16187,5.16291,5.16139,5.16139,14000000.0
2009-08-04 05:38:00,5.16244,5.16291,5.16113,5.16255,12000000.0
2009-08-04 05:39:00,5.16262,5.16262,5.16128,5.16213,16000000.0
2009-08-04 05:40:00,5.16269,5.16293,5.16148,5.16211,15000000.0
2009-08-04 05:41:00,5.16223,5.16298,5.16169,5.1624,11000000.0
2009-08-04 05:42:00,5.16289,5.16341,5.16234,5.16314,20000000.0
2009-08-04 05:43:00,5.16221,5.16277,5.16142,5.16214,13000000.0
2009-08-04 05:44:00,5.16215,5.16322,5.16163,5.16255,10000000.0
2009-08-04 05:45:00,5.16318,5.16373,5.16244,5.16251,9000000.0
2009-08-04 05:46:00,5.16327,5.16391,5.16255,5.16363,24000000.0
2009-08-04 05:47:00,5.16382,5.16394,5.16265,5.16319,16000000.0
2009-08-04 05:48:00,5.16344,5.16411,5.16247,5.16247,8000000.0
2009-08-04 05:49:00,5.16379,5.16379,5.16248,5.16297,7000000.0
2009-08-04 05:50:00,5.16366,5.16366,5.16269,5.16295,11000000.0
2009-08-04 05:51:00,5.16241,5.16405,5.16219,5.16405,18000000.0
2009-08-04 05:52:00,5.16363,5.1655,5.16329,5.16519,9000000.0
2009-08-04 05:53:00,5.16521,5.16582,5.16455,5.16492,15000000.0
2009-08-04 05:54:00,5.16549,5.16723,5.16497,5.16599,14000000.0
2009-08-04 05:55:00,5.16681,5.16712,5.16568,5.16607,15000000.0
2009-08-04 05:56:00,5.16679,5.16877,5.16621,5.16682,23000000.0
2009-08-04 05:57:00,5.16814,5.16927,5.16719,5.16906,17000000.0
2009-08-04 05:58:00,5.16877,5.16903,5.16785,5.16837,11000000.0
2009-08-04 05:59:00,5.16814,5.16844,5.16679,5.16774,13000000.0
2009-08-04 06:00:00,5.16766,5.16766,5.16573,5.16734,18000000.0
2009-08-04 06:01:00,5.16621,5.16789,5.16561,5.16789,9000000.0
2009-08-04 06:02:00,5.16809,5.16809,5.1666,5.16753,16000000.0
2009-08-04 06:03:00,5.16638,5.16743,5.16528,5.16697,12000000.0
2009-08-04 06:04:00,5.16684,5.16684,5.1656,5.16666,17000000.0
2009-08-04 06:05:00,5.16654,5.16735,5.16618,5.16726,11000000.0
2009-08-04 06:06:00,5.16666,5.16767,5.16603,5.16751,14000000.0
2009-08-04 06:07:00,5.16775,5.16876,5.16649,5.16869,13000000.0
2009-08-04 06:08:00,5.16824,5.16898,5.16705,5.16884,13000000.0
2009-08-04 06:09:00,5.168,5.16873,5.16743,5.16837,11000000.0
2009-08-04 06:10:00,5.16849,5.16883,5.16768,5.16832,8000000.0
2009-08-04 06:11:00,5.16855,5.16979,5.16754,5.16979,17000000.0
2009-08-04 06:12:00,5.16934,5.16983,5.16798,5.16895,13000000.0
2009-08-04 06:13:00,5.16906,5.16959,5.16808,5.16815,13000000.0
2009-08-04 06:14:00,5.16837,5.16922,5.16753,5.16869,11000000.0
2009-08-04 06:15:00,5.16912,5.16913,5.16766,5.16882,16000000.0
2009-08-04 06:16:00,5.16729,5.16842,5.16623,5.16749,13000000.0
2009-08-04 06:17:00,5.16668,5.16748,5.16597,5.16686,18000000.0
2009-08-04 06:18:00,5.16673,5.16675,5.16499,5.16499,11000000.0
2009-08-04 06:19:00,5.1667,5.16696,5.16594,5.16696,7000000.0
2009-08-04 06:20:00,5.16539,5.16799,5.16539,5.16799,17000000.0
2009-08-04 06:21:00,5.16671,5.16842,5.16632,5.16632,13000000.0
2009-08-04 06:22:00,5.16759,5.16759,5.16594,5.16678,19000000.0
2009-08-04 06:23:00,5.16634,5.1671,5.16605,5.16648,19000000.0
2009-08-04 06:24:00,5.16642,5.1674,5.165,5.1674,20000000.0
2009-08-04 06:25:00,5.16664,5.16687,5.16585,5.1667,8000000.0
2009-08-04 06:26:00,5.16728,5.16783,5.16598,5.16691,19000000.0
2009-08-04 06:27:00,5.16726,5.16764,5.16656,5.16744,12000000.0
2009-08-04 06:28:00,5.16859,5.16864,5.16667,5.16717,10000000.0
2009-08-04 06:29:00,5.16815,5.16851,5.16625,5.16851,10000000.0
2009-08-04 06:30:00,5.16785,5.16811,5.16571,5.16761,12000000.0
2009-08-04 06:31:00,5.16702,5.16886,5.16633,5.16878,15000000.0
2009-08-04 06:32:00,5.16971,5.1708,5.16904,5.1708,11000000.0
2009-08-04 06:33:00,5.1707,5.1707,5.16805,5.16881,13000000.0
2009-08-04 06:34:00,5.17022,5.17047,5.16832,5.16886,7000000.0
2009-08-04 06:35:00,5.17013,5.17168,5.16965,5.1709,11000000.0
2009-08-04 06:36:00,5.17094,5.17094,5.16995,5.17027,7000000.0
2009-08-04 06:37:00,5.16954,5.17101,5.16904,5.17063,9000000.0
2009-08-04 06:38:00,5.17003,5.17043,5.16877,5.17043,11000000.0
2009-08-04 06:39:00,5.17055,5.17076,5.16901,5.17062,14000000.0
2009-08-04 06:40:00,5.17017,5.17109,5.1694,5.17039,12000000.0
2009-08-04 06:41:00,5.17019,5.17093,5.16923,5.1702,17000000.0
2009-08-04 06:42:00,5.16906,5.16957,5.16757,5.16879,13000000.0
2009-08-04 06:43:00,5.16921,5.16921,5.16725,5.16844,11000000.0
2009-08-04 06:44:00,5.1686,5.17019,5.16795,5.16989,15000000.0
2009-08-04 06:45:00,5.16963,5.1702,5.16905,5.16991,10000000.0
2009-08-04 06:46:00,5.1698,5.16993,5.16782,5.1682,14000000.0
2009-08-04 06:47:00,5.16762,5.16857,5.16721,5.16798,10000000.0
2009-08-04 06:48:00,5.16833,5.1698,5.16827,5.16906,13000000.0
2009-08-04 06:49:00,5.16983,5.17038,5.16879,5.17009,15000000.0
2009-08-04 06:50:00,5.17047,5.17047,5.16916,5.16952,16000000.0
2009-08-04 06:51:00,5.16968,5.17041,5.16917,5.17041,14000000.0
2009-08-04 06:52:00,5.17004,5.17124,5.16944,5.17124,10000000.0
2009-08-04 06:53:00,5.17197,5.17241,5.17006,5.17241,12000000.0
2009-08-04 06:54:00,5.17156,5.17252,5.17075,5.17233,14000000.0
2009-08-04 06:55:00,5.17129,5.1718,5.17026,5.17135,18000000.0
2009-08-04 06:56:00,5.17094,5.17173,5.17063,5.17117,19000000.0
2009-08-04 06:57:00,5.17164,5.17193,5.16964,5.17033,8000000.0
2009-08-04 06:58:00,5.17017,5.17118,5.16961,5.17085,10000000.0
2009-08-04 06:59:00,5.17063,5.17081,5.1684,5.16995,17000000.0
2009-08-04 07:00:00,5.16959,5.16981,5.16839,5.1693,11000000.0
2009-08-04 07:01:00,5.16846,5.17014,5.16846,5.17014,11000000.0
2009-08-04 07:02:00,5.17028,5.17074,5.16932,5.16932,13000000.0
2009-08-04 07:03:00,5.17157,5.17157,5.16919,5.17042,12000000.0
2009-08-04 07:04:00,5.17015,5.17015,5.16823,5.16869,18000000.0
2009-08-04 07:05:00,5.16906,5.16959,5.16783,5.16807,12000000.0
2009-08-04 07:06:00,5.16858,5.16932,5.16796,5.16932,15000000.0
2009-08-04 07:07:00,5.16804,5.16876,5.16728,5.16765,11000000.0
2009-08-04 07:08:00,5.16801,5.16869,5.16751,5.16785,9000000.0
2009-08-04 07:09:00,5.1689,5.16905,5.16815,5.16905,15000000.0
2009-08-04 07:10:00,5.16791,5.16939,5.16787,5.1685,19000000.0
2009-08-04 07:11:00,5.16877,5.16877,5.16744,5.1681,9000000.0
2009-08-04 07:12:00,5.16838,5.16853,5.16756,5.16835,12000000.0
2009-08-04 07:13:00,5.1687,5.16983,5.16749,5.16949,19000000.0
2009-08-04 07:14:00,5.16868,5.16979,5.16859,5.16965,8000000.0
2009-08-04 07:15:00,5.17003,5.17049,5.16804,5.16964,16000000.0
2009-08-04 07:16:00,5.17005,5.17005,5.16808,5.16808,18000000.0
2009-08-04 07:17:00,5.16935,5.17199,5.16902,5.17171,22000000.0
2009-08-04 07:18:00,5.17106,5.17212,5.17,5.17135,16000000.0
2009-08-04 07:19:00,5.17221,5.17235,5.17121,5.17168,17000000.0
2009-08-04 07:20:00,5.17164,5.17287,5.17069,5.17177,14000000.0
2009-08-04 07:21:00,5.17051,5.17122,5.16917,5.16917,16000000.0
2009-08-04 07:22:00,5.17,5.17129,5.16974,5.17129,14000000.0
2009-08-04 07:23:00,5.1705,5.17145,5.16927,5.17047,17000000.0
2009-08-04 07:24:00,5.16907,5.17105,5.16907,5.16986,9000000.0
2009-08-04 07:25:00,5.17052,5.17096,5.16927,5.16951,13000000.0
2009-08-04 07:26:00,5.16894,5.17009,5.16865,5.17009,13000000.0
2009-08-04 07:27:00,5.17054,5.17076,5.16861,5.16996,7000000.0
2009-08-04 07:28:00,5.17042,5.17042,5.16863,5.16928,18000000.0
2009-08-04 07:29:00,5.16896,5.1704,5.16896,5.1704,8000000.0
2009-08-04 07:30:00,5.17073,5.17132,5.16943,5.17074,16000000.0
2009-08-04 07:31:00,5.17091,5.17129,5.16965,5.17129,15000000.0
2009-08-04 07:32:00,5.16965,5.17087,5.16965,5.17048,13000000.0
2009-08-04 07:33:00,5.16947,5.17047,5.16897,5.17027,8000000.0
2009-08-04 07:34:00,5.16899,5.16999,5.16867,5.16999,11000000.0
2009-08-04 07:35:00,5.16981,5.16981,5.16857,5.16894,16000000.0
2009-08-04 07:36:00,5.16938,5.1708,5.16902,5.1708,11000000.0
2009-08-04 07:37:00,5.17103,5.17116,5.16854,5.1704,17000000.0
2009-08-04 07:38:00,5.1701,5.17029,5.16931,5.17014,9000000.0
2009-08-04 07:39:00,5.17013,5.17091,5.169,5.17091,12000000.0
2009-08-04 07:40:00,5.17084,5.17084,5.16855,5.1693,14000000.0
2009-08-04 07:41:00,5.16948,5.16992,5.169,5.16971,14000000.0
2009-08-04 07:42:00,5.1694,5.16983,5.16899,5.16983,8000000.0
2009-08-04 07:43:00,5.17009,5.17009,5.16767,5.16934,15000000.0
2009-08-04 07:44:00,5.16915,5.16959,5.16828,5.16889,13000000.0
2009-08-04 07:45:00,5.16902,5.16902,5.16751,5.16869,19000000.0
2009-08-04 07:46:00,5.16811,5.16848,5.16777,5.16806,11000000.0
2009-08-04 07:47:00,5.1682,5.1682,5.16583,5.16729,16000000.0
2009-08-04 07:48:00,5.1668,5.16702,5.16568,5.1667,9000000.0
2009-08-04 07:49:00,5.1671,5.16719,5.16551,5.16683,11000000.0
2009-08-04 07:50:00,5.16631,5.16742,5.16588,5.16742,11000000.0
2009-08-04 07:51:00,5.16788,5.16796,5.16656,5.16656,13000000.0
2009-08-04 07:52:00,5.16732,5.16735,5.16592,5.16735,14000000.0
2009-08-04 07:53:00,5.16601,5.16729,5.16568,5.16662,10000000.0
2009-08-04 07:54:00,5.16714,5.16898,5.16644,5.16778,17000000.0
2009-08-04 07:55:00,5.16877,5.16893,5.16785,5.16881,10000000.0
2009-08-04 07:56:00,5.16878,5.1689,5.16768,5.16863,11000000.0
2009-08-04 07:57:00,5.16806,5.16847,5.16591,5.16708,11000000.0
2009-08-04 07:58:00,5.1671,5.1671,5.16468,5.16619,24000000.0
2009-08-04 07:59:00,5.16556,5.16704,5.16483,5.16693,11000000.0
2009-08-04 08:00:00,5.1669,5.16807,5.166,5.16745,14000000.0
2009-08-04 08:01:00,5.1668,5.16851,5.1668,5.16743,15000000.0
2009-08-04 08:02:00,5.16615,5.16786,5.16615,5.16774,16000000.0
2009-08-04 08:03:00,5.16617,5.16819,5.16617,5.16745,10000000.0
2009-08-04 08:04:00,5.16816,5.16861,5.16662,5.16787,13000000.0
2009-08-04 08:05:00,5.16793,5.16855,5.1666,5.1682,18000000.0
2009-08-04 08:06:00,5.16733,5.16932,5.16715,5.16878,14000000.0
2009-08-04 08:07:00,5.1686,5.16901,5.16787,5.16854,11000000.0
2009-08-04 08:08:00,5.16887,5.16895,5.1673,5.16868,19000000.0
2009-08-04 08:09:00,5.16866,5.16886,5.16766,5.1678,9000000.0
2009-08-04 08:10:00,5.16725,5.16884,5.16714,5.16884,8000000.0
2009-08-04 08:11:00,5.16899,5.169,5.16726,5.16743,16000000.0
2009-08-04 08:12:00,5.16736,5.17071,5.16736,5.17055,16000000.0
2009-08-04 08:13:00,5.16984,5.17017,5.16798,5.16868,15000000.0
2009-08-04 08:14:00,5.16881,5.16923,5.16776,5.16923,15000000.0
2009-08-04 08:15:00,5.16917,5.17032,5.1682,5.16837,14000000.0
2009-08-04 08:16:00,5.16844,5.16898,5.16647,5.16898,14000000.0
2009-08-04 08:17:00,5.16865,5.16925,5.16795,5.16925,15000000.0
2009-08-04 08:18:00,5.16869,5.16879,5.16731,5.16813,11000000.0
2009-08-04 08:19:00,5.16733,5.16825,5.16687,5.16694,16000000.0
2009-08-04 08:20:00,5.16825,5.16875,5.16624,5.16875,17000000.0
2009-08-04 08:21:00,5.16856,5.16856,5.16643,5.16736,15000000.0
2009-08-04 08:22:00,5.16663,5.16669,5.16554,5.16556,8000000.0
2009-08-04 08:23:00,5.16524,5.16639,5.16446,5.16545,15000000.0
2009-08-04 08:24:00,5.16425,5.16592,5.16328,5.16404,8000000.0
2009-08-04 08:25:00,5.16443,5.16556,5.16342,5.16531,17000000.0
2009-08-04 08:26:00,5.16527,5.16527,5.16344,5.1636,14000000.0
2009-08-04 08:27:00,5.16426,5.16467,5.16309,5.16372,9000000.0
2009-08-04 08:28:00,5.16285,5.16327,5.16222,5.16267,11000000.0
2009-08-04 08:29:00,5.1609,5.16261,5.15918,5.15975,15000000.0
2009-08-04 08:30:00,5.16001,5.1603,5.15878,5.1603,10000000.0
2009-08-04 08:31:00,5.16047,5.16047,5.15927,5.15998,17000000.0
2009-08-04 08:32:00,5.16098,5.16134,5.15911,5.16007,20000000.0
2009-08-04 08:33:00,5.16042,5.16137,5.16006,5.16109,7000000.0
2009-08-04 08:34:00,5.16109,5.16176,5.16023,5.16134,8000000.0
2009-08-04 08:35:00,5.16145,5.16252,5.15983,5.16202,19000000.0
2009-08-04 08:36:00,5.16273,5.16359,5.16121,5.16229,14000000.0
2009-08-04 08:37:00,5.16305,5.16429,5.16237,5.16387,12000000.0
2009-08-04 08:38:00,5.16407,5.16407,5.1615,5.16213,13000000.0
2009-08-04 08:39:00,5.16262,5.16262,5.16112,5.16177,14000000.0
2009-08-04 08:40:00,5.16209,5.16348,5.1612,5.16298,12000000.0
2009-08-04 08:41:00,5.16205,5.1626,5.16156,5.16184,11000000.0
2009-08-04 08:42:00,5.16232,5.16232,5.16048,5.16189,18000000.0
2009-08-04 08:43:00,5.16238,5.16268,5.16111,5.16133,8000000.0
2009-08-04 08:44:00,5.16201,5.16201,5.15943,5.16023,12000000.0
2009-08-04 08:45:00,5.1616,5.1616,5.15775,5.159,20000000.0
2009-08-04 08:46:00,5.15915,5.15935,5.15755,5.15865,10000000.0
2009-08-04 08:47:00,5.1577,5.15826,5.15638,5.15773,13000000.0
2009-08-04 08:48:00,5.15717,5.15798,5.1567,5.15724,16000000.0
2009-08-04 08:49:00,5.15743,5.1582,5.15667,5.1582,9000000.0
2009-08-04 08:50:00,5.15771,5.15923,5.15748,5.15875,17000000.0
2009-08-04 08:51:00,5.15693,5.15869,5.1569,5.15869,8000000.0
2009-08-04 08:52:00,5.15796,5.15916,5.1567,5.15759,20000000.0
2009-08-04 08:53:00,5.15739,5.15794,5.1563,5.1563,16000000.0
2009-08-04 08:54:00,5.1564,5.15736,5.15507,5.15625,15000000.0
2009-08-04 08:55:00,5.15644,5.15745,5.15481,5.15745,12000000.0
2009-08-04 08:56:00,5.15677,5.15801,5.15651,5.15657,14000000.0
2009-08-04 08:57:00,5.15648,5.15766,5.15537,5.15649,14000000.0
2009-08-04 08:58:00,5.15714,5.15716,5.155,5.15662,15000000.0
2009-08-04 08:59:00,5.15693,5.15837,5.15567,5.15802,15000000.0
2009-08-04 09:00:00,5.15781,5.16138,5.1578,5.16138,14000000.0
2009-08-04 09:01:00,5.16054,5.16247,5.16008,5.16008,14000000.0
2009-08-04 09:02:00,5.16004,5.16239,5.16004,5.16239,17000000.0
2009-08-04 09:03:00,5.16292,5.16483,5.16155,5.16354,16000000.0
2009-08-04 09:04:00,5.16454,5.16457,5.16277,5.16396,10000000.0
2009-08-04 09:05:00,5.16393,5.16393,5.16238,5.16351,14000000.0
2009-08-04 09:06:00,5.1623,5.16439,5.1623,5.16387,14000000.0
2009-08-04 09:07:00,5.16421,5.16421,5.16319,5.16395,9000000.0
2009-08-04 09:08:00,5.16476,5.16476,5.16294,5.16294,17000000.0
2009-08-04 09:09:00,5.16341,5.16418,5.16284,5.16378,9000000.0
2009-08-04 09:10:00,5.16285,5.16424,5.16285,5.16409,12000000.0
2009-08-04 09:11:00,5.16384,5.16527,5.16301,5.16485,15000000.0
2009-08-04 09:12:00,5.16581,5.16584,5.16418,5.16516,14000000.0
2009-08-04 09:13:00,5.16459,5.16552,5.16355,5.16552,12000000.0
2009-08-04 09:14:00,5.16564,5.16564,5.16324,5.16402,13000000.0
2009-08-04 09:15:00,5.16537,5.16629,5.1635,5.1661,13000000.0
2009-08-04 09:16:00,5.16533,5.16567,5.16359,5.16359,10000000.0
2009-08-04 09:17:00,5.16388,5.16543,5.16349,5.16393,14000000.0
2009-08-04 09:18:00,5.16504,5.16538,5.16349,5.16428,16000000.0
2009-08-04 09:19:00,5.16356,5.16639,5.16356,5.16639,14000000.0
2009-08-04 09:20:00,5.16538,5.16743,5.16538,5.16738,11000000.0
2009-08-04 09:21:00,5.16738,5.16759,5.16576,5.16759,11000000.0
2009-08-04 09:22:00,5.16773,5.16773,5.16655,5.16753,18000000.0
2009-08-04 09:23:00,5.16788,5.16905,5.1668,5.16805,18000000.0
2009-08-04 09:24:00,5.16703,5.16877,5.16609,5.16741,18000000.0
2009-08-04 09:25:00,5.16793,5.16859,5.16683,5.16714,13000000.0
2009-08-04 09:26:00,5.16892,5.16921,5.16727,5.1683,13000000.0
2009-08-04 09:27:00,5.168,5.16808,5.16538,5.16619,11000000.0
2009-08-04 09:28:00,5.16536,5.16734,5.16484,5.16575,12000000.0
2009-08-04 09:29:00,5.16387,5.16542,5.16349,5.1652,16000000.0
2009-08-04 09:30:00,5.16515,5.16545,5.16396,5.16432,11000000.0
2009-08-04 09:31:00,5.16512,5.16669,5.16466,5.16619,13000000.0
2009-08-04 09:32:00,5.16655,5.16709,5.1653,5.1665,14000000.0
2009-08-04 09:33:00,5.16676,5.16733,5.16546,5.16702,16000000.0
2009-08-04 09:34:00,5.16732,5.16972,5.16617,5.16972,13000000.0
2009-08-04 09:35:00,5.16903,5.16945,5.16777,5.16933,9000000.0
2009-08-04 09:36:00,5.16871,5.17021,5.16871,5.16999,7000000.0
2009-08-04 09:37:00,5.17123,5.1714,5.16965,5.1714,14000000.0
2009-08-04 09:38:00,5.17069,5.17162,5.1696,5.17117,18000000.0
2009-08-04 09:39:00,5.1709,5.17117,5.16888,5.16993,15000000.0
2009-08-04 09:40:00,5.16954,5.16987,5.1681,5.16936,10000000.0
2009-08-04 09:41:00,5.16925,5.16948,5.16727,5.16788,14000000.0
2009-08-04 09:42:00,5.16771,5.16881,5.16683,5.16741,18000000.0
2009-08-04 09:43:00,5.16776,5.1684,5.16738,5.1679,9000000.0
2009-08-04 09:44:00,5.16644,5.16742,5.1663,5.16736,10000000.0
2009-08-04 09:45:00,5.16808,5.1688,5.16701,5.1688,10000000.0
2009-08-04 09:46:00,5.16817,5.16906,5.16718,5.16718,14000000.0
2009-08-04 09:47:00,5.16722,5.16819,5.16631,5.16685,11000000.0
2009-08-04 09:48:00,5.16557,5.16758,5.16518,5.16645,10000000.0
2009-08-04 09:49:00,5.16735,5.16802,5.16624,5.16779,13000000.0
2009-08-04 09:50:00,5.16608,5.16754,5.16534,5.16676,12000000.0
2009-08-04 09:51:00,5.16607,5.16734,5.16485,5.16485,18000000.0
2009-08-04 09:52:00,5.16459,5.16557,5.16331,5.16474,12000000.0
2009-08-04 09:53:00,5.16492,5.16586,5.16398,5.16499,18000000.0
2009-08-04 09:54:00,5.16452,5.16452,5.16209,5.16365,13000000.0
2009-08-04 09:55:00,5.16428,5.16432,5.16223,5.16305,14000000.0
2009-08-04 09:56:00,5.16336,5.16408,5.16226,5.16408,16000000.0
2009-08-04 09:57:00,5.16298,5.16425,5.16241,5.16366,17000000.0
2009-08-04 09:58:00,5.16266,5.16388,5.16203,5.16263,18000000.0
2009-08-04 09:59:00,5.1646,5.16491,5.16255,5.16379,7000000.0
2009-08-04 10:00:00,5.16271,5.1641,5.16189,5.16281,13000000.0
2009-08-04 10:01:00,5.16463,5.16607,5.1637,5.16415,15000000.0
2009-08-04 10:02:00,5.16475,5.16534,5.1634,5.16435,10000000.0
2009-08-04 10:03:00,5.16291,5.16483,5.16288,5.16426,15000000.0
2009-08-04 10:04:00,5.16354,5.1644,5.16081,5.16081,13000000.0
2009-08-04 10:05:00,5.16267,5.16372,5.16137,5.1623,16000000.0
2009-08-04 10:06:00,5.16339,5.16501,5.16235,5.16277,16000000.0
2009-08-04 10:07:00,5.1639,5.16532,5.16345,5.16406,24000000.0
2009-08-04 10:08:00,5.1652,5.16587,5.16426,5.16533,13000000.0
2009-08-04 10:09:00,5.16422,5.16542,5.16354,5.16525,17000000.0
2009-08-04 10:10:00,5.16481,5.16481,5.16332,5.16416,14000000.0
2009-08-04 10:11:00,5.16495,5.16557,5.16331,5.16417,14000000.0
2009-08-04 10:12:00,5.1643,5.16547,5.1642,5.16437,9000000.0
2009-08-04 10:13:00,5.16689,5.16792,5.16553,5.16792,13000000.0
2009-08-04 10:14:00,5.16747,5.16781,5.16646,5.16781,10000000.0
2009-08-04 10:15:00,5.16798,5.16877,5.16659,5.16867,19000000.0
2009-08-04 10:16:00,5.16761,5.16949,5.16696,5.16949,11000000.0
2009-08-04 10:17:00,5.16958,5.16976,5.16829,5.16888,13000000.0
2009-08-04 10:18:00,5.16935,5.1701,5.16784,5.16972,21000000.0
2009-08-04 10:19:00,5.16896,5.16921,5.16727,5.16921,12000000.0
2009-08-04 10:20:00,5.16825,5.16896,5.16757,5.16885,8000000.0
2009-08-04 10:21:00,5.16876,5.16876,5.16625,5.16644,17000000.0
2009-08-04 10:22:00,5.16674,5.16743,5.16477,5.16731,15000000.0
2009-08-04 10:23:00,5.16584,5.16687,5.16526,5.1656,11000000.0
2009-08-04 10:24:00,5.16528,5.16607,5.1645,5.16535,13000000.0
2009-08-04 10:25:00,5.16539,5.1665,5.16486,5.16582,14000000.0
2009-08-04 10:26:00,5.16495,5.16523,5.16399,5.16405,10000000.0
2009-08-04 10:27:00,5.16507,5.16517,5.16386,5.16475,9000000.0
2009-08-04 10:28:00,5.16488,5.16522,5.16368,5.16368,11000000.0
2009-08-04 10:29:00,5.16492,5.16606,5.16428,5.16579,19000000.0
2009-08-04 10:30:00,5.1653,5.1653,5.16414,5.16414,11000000.0
2009-08-04 10:31:00,5.16393,5.16488,5.16324,5.16473,15000000.0
2009-08-04 10:32:00,5.16443,5.16455,5.16327,5.16441,9000000.0
2009-08-04 10:33:00,5.16476,5.16559,5.16334,5.16559,16000000.0
2009-08-04 10:34:00,5.1656,5.16703,5.16456,5.16703,11000000.0
2009-08-04 10:35:00,5.16706,5.16706,5.16515,5.16611,9000000.0
2009-08-04 10:36:00,5.16626,5.16691,5.16457,5.16598,13000000.0
2009-08-04 10:37:00,5.16669,5.16695,5.16471,5.16651,14000000.0
2009-08-04 10:38:00,5.16608,5.1666,5.16539,5.16618,7000000.0
2009-08-04 10:39:00,5.16628,5.16675,5.16548,5.16612,12000000.0
2009-08-04 10:40:00,5.16696,5.16696,5.16562,5.16691,17000000.0
2009-08-04 10:41:00,5.16635,5.16655,5.16474,5.16619,15000000.0
2009-08-04 10:42:00,5.16557,5.16576,5.16397,5.16437,13000000.0
2009-08-04 10:43:00,5.16537,5.16552,5.16357,5.1649,15000000.0
2009-08-04 10:44:00,5.1649,5.1649,5.16356,5.1649,11000000.0
2009-08-04 10:45:00,5.16385,5.16495,5.16222,5.16402,17000000.0
2009-08-04 10:46:00,5.16331,5.16365,5.16209,5.16302,9000000.0
2009-08-04 10:47:00,5.16241,5.16294,5.16162,5.16292,9000000.0
2009-08-04 10:48:00,5.16213,5.16307,5.16156,5.16222,11000000.0
2009-08-04 10:49:00,5.16309,5.16317,5.16105,5.16287,11000000.0
2009-08-04 10:50:00,5.16244,5.16257,5.16083,5.16203,16000000.0
2009-08-04 10:51:00,5.16188,5.16188,5.1596,5.1614,21000000.0
2009-08-04 10:52:00,5.16035,5.16098,5.15912,5.16024,8000000.0
2009-08-04 10:53:00,5.1579,5.15991,5.15654,5.15863,12000000.0
2009-08-04 10:54:00,5.15929,5.15989,5.15721,5.15721,16000000.0
2009-08-04 10:55:00,5.16023,5.16023,5.15759,5.15867,13000000.0
2009-08-04 10:56:00,5.15899,5.16019,5.15735,5.15931,16000000.0
2009-08-04 10:57:00,5.16028,5.16033,5.1587,5.16023,10000000.0
2009-08-04 10:58:00,5.16018,5.16059,5.15909,5.16048,12000000.0
2009-08-04 10:59:00,5.16023,5.1615,5.15965,5.16118,11000000.0
2009-08-04 11:00:00,5.16081,5.1611,5.15949,5.16076,13000000.0
2009-08-04 11:01:00,5.16024,5.16067,5.15747,5.15824,9000000.0
2009-08-04 11:02:00,5.15884,5.15953,5.15667,5.15873,8000000.0
2009-08-04 11:03:00,5.15857,5.1593,5.15796,5.1593,10000000.0
2009-08-04 11:04:00,5.15955,5.16118,5.15823,5.16092,12000000.0
2009-08-04 11:05:00,5.16123,5.16204,5.15969,5.16204,11000000.0
2009-08-04 11:06:00,5.1602,5.16187,5.16009,5.16187,8000000.0
2009-08-04 11:07:00,5.16153,5.16339,5.161,5.1628,14000000.0
2009-08-04 11:08:00,5.16213,5.16219,5.16022,5.16137,18000000.0
2009-08-04 11:09:00,5.16132,5.16231,5.16042,5.16198,15000000.0
2009-08-04 11:10:00,5.16145,5.1622,5.16018,5.16183,12000000.0
2009-08-04 11:11:00,5.16166,5.16167,5.15948,5.15948,11000000.0
2009-08-04 11:12:00,5.16155,5.16155,5.16025,5.1612,8000000.0
2009-08-04 11:13:00,5.16105,5.16133,5.1599,5.1599,15000000.0
2009-08-04 11:14:00,5.16228,5.16301,5.16043,5.16294,13000000.0
2009-08-04 11:15:00,5.16329,5.16586,5.16243,5.16586,20000000.0
2009-08-04 11:16:00,5.16624,5.16687,5.16454,5.16687,15000000.0
2009-08-04 11:17:00,5.16649,5.16649,5.16506,5.16634,18000000.0
2009-08-04 11:18:00,5.16554,5.16786,5.16554,5.16638,20000000.0
2009-08-04 11:19:00,5.16659,5.1668,5.16541,5.1668,13000000.0
2009-08-04 11:20:00,5.16737,5.16782,5.16555,5.16764,20000000.0
2009-08-04 11:21:00,5.16688,5.16773,5.16478,5.16737,18000000.0
2009-08-04 11:22:00,5.16414,5.16683,5.16414,5.16584,18000000.0
2009-08-04 11:23:00,5.16577,5.16673,5.16342,5.16482,13000000.0
2009-08-04 11:24:00,5.16507,5.16633,5.16443,5.16632,9000000.0
2009-08-04 11:25:00,5.16708,5.16708,5.16476,5.16603,8000000.0
2009-08-04 11:26:00,5.16648,5.16665,5.16558,5.16632,8000000.0
2009-08-04 11:27:00,5.16761,5.16761,5.16588,5.16668,7000000.0
2009-08-04 11:28:00,5.167,5.16711,5.16557,5.16696,14000000.0
2009-08-04 11:29:00,5.16733,5.16977,5.1668,5.16953,16000000.0
2009-08-04 11:30:00,5.16929,5.1717,5.16896,5.1717,7000000.0
2009-08-04 11:31:00,5.17063,5.1715,5.16898,5.1715,15000000.0
2009-08-04 11:32:00,5.1709,5.17141,5.17008,5.17141,10000000.0
2009-08-04 11:33:00,5.1715,5.17182,5.17038,5.17068,8000000.0
2009-08-04 11:34:00,5.17022,5.17108,5.16847,5.16847,11000000.0
2009-08-04 11:35:00,5.16962,5.17071,5.16816,5.17071,15000000.0
2009-08-04 11:36:00,5.16981,5.16981,5.16756,5.16756,14000000.0
2009-08-04 11:37:00,5.16825,5.16874,5.16632,5.16734,11000000.0
2009-08-04 11:38:00,5.16594,5.16874,5.16594,5.1674,12000000.0
2009-08-04 11:39:00,5.16751,5.16777,5.1659,5.16764,13000000.0
2009-08-04 11:40:00,5.1668,5.16707,5.16575,5.166,8000000.0
2009-08-04 11:41:00,5.16597,5.16669,5.16404,5.16526,13000000.0
2009-08-04 11:42:00,5.16563,5.16609,5.16388,5.16481,18000000.0
2009-08-04 11:43:00,5.16537,5.16538,5.16347,5.16506,13000000.0
2009-08-04 11:44:00,5.16504,5.16562,5.16214,5.16418,14000000.0
2009-08-04 11:45:00,5.16346,5.16428,5.16212,5.16408,12000000.0
2009-08-04 11:46:00,5.16396,5.1647,5.1627,5.1645,14000000.0
2009-08-04 11:47:00,5.16298,5.16407,5.16183,5.16273,15000000.0
2009-08-04 11:48:00,5.16376,5.16376,5.16265,5.16349,9000000.0
2009-08-04 11:49:00,5.16417,5.16509,5.16274,5.16509,14000000.0
2009-08-04 11:50:00,5.16485,5.1649,5.16274,5.16339,17000000.0
2009-08-04 11:51:00,5.1651,5.16516,5.16373,5.16443,15000000.0
2009-08-04 11:52:00,5.16478,5.1651,5.16323,5.16435,15000000.0
2009-08-04 11:53:00,5.1646,5.16473,5.16308,5.16392,14000000.0
2009-08-04 11:54:00,5.16491,5.16491,5.16283,5.16334,9000000.0
2009-08-04 11:55:00,5.16334,5.16401,5.16213,5.16283,11000000.0
2009-08-04 11:56:00,5.1625,5.16282,5.1608,5.1608,13000000.0
2009-08-04 11:57:00,5.1626,5.1626,5.16107,5.16121,13000000.0
2009-08-04 11:58:00,5.16266,5.16302,5.16119,5.16151,12000000.0
2009-08-04 11:59:00,5.16321,5.16352,5.16178,5.16178,12000000.0
2009-08-04 12:00:00,5.16281,5.16328,5.16092,5.16325,12000000.0
2009-08-04 12:01:00,5.16283,5.16361,5.1616,5.1636,22000000.0
2009-08-04 12:02:00,5.16261,5.16316,5.16175,5.16267,10000000.0
2009-08-04 12:03:00,5.16307,5.16368,5.16082,5.16348,18000000.0
2009-08-04 12:04:00,5.16314,5.1641,5.16261,5.1641,12000000.0
2009-08-04 12:05:00,5.16407,5.16454,5.1629,5.16454,15000000.0
2009-08-04 12:06:00,5.16487,5.16487,5.16279,5.16379,14000000.0
2009-08-04 12:07:00,5.1638,5.16436,5.16303,5.16408,15000000.0
2009-08-04 12:08:00,5.16425,5.16515,5.16296,5.16515,19000000.0
2009-08-04 12:09:00,5.16598,5.16607,5.16423,5.16538,12000000.0
2009-08-04 12:10:00,5.16573,5.16645,5.16513,5.16617,23000000.0
2009-08-04 12:11:00,5.16693,5.16711,5.16526,5.16711,21000000.0
2009-08-04 12:12:00,5.16749,5.16794,5.16658,5.16697,9000000.0
2009-08-04 12:13:00,5.16745,5.1677,5.16602,5.16723,13000000.0
2009-08-04 12:14:00,5.16706,5.16709,5.1654,5.16709,15000000.0
2009-08-04 12:15:00,5.16638,5.16712,5.1657,5.16616,14000000.0
2009-08-04 12:16:00,5.16681,5.16681,5.16563,5.16669,16000000.0
2009-08-04 12:17:00,5.16578,5.16705,5.16564,5.16674,13000000.0
2009-08-04 12:18:00,5.16719,5.16726,5.16541,5.16541,9000000.0
2009-08-04 12:19:00,5.16675,5.16675,5.16478,5.16594,10000000.0
2009-08-04 12:20:00,5.16625,5.16625,5.16543,5.16545,7000000.0
2009-08-04 12:21:00,5.16642,5.16649,5.16496,5.16501,13000000.0
2009-08-04 12:22:00,5.16544,5.16596,5.16451,5.16596,10000000.0
2009-08-04 12:23:00,5.16579,5.16579,5.16382,5.16382,10000000.0
2009-08-04 12:24:00,5.16512,5.16576,5.16434,5.16518,12000000.0
2009-08-04 12:25:00,5.16516,5.16656,5.16452,5.16656,12000000.0
2009-08-04 12:26:00,5.16492,5.16609,5.16465,5.16567,20000000.0
2009-08-04 12:27:00,5.16582,5.16582,5.1637,5.16527,12000000.0
2009-08-04 12:28:00,5.16501,5.16583,5.16346,5.16583,14000000.0
2009-08-04 12:29:00,5.16406,5.1652,5.16386,5.16517,10000000.0
2009-08-04 12:30:00,5.16522,5.16564,5.16427,5.16523,19000000.0
2009-08-04 12:31:00,5.16406,5.16553,5.16385,5.16534,11000000.0
2009-08-04 12:32:00,5.16516,5.16516,5.16352,5.16423,10000000.0
2009-08-04 12:33:00,5.16484,5.16484,5.16269,5.16379,15000000.0
2009-08-04 12:34:00,5.16447,5.16478,5.16303,5.16478,16000000.0
2009-08-04 12:35:00,5.16412,5.16412,5.16213,5.16386,10000000.0
2009-08-04 12:36:00,5.16339,5.16437,5.16277,5.16433,11000000.0
2009-08-04 12:37:00,5.16468,5.16468,5.16302,5.16411,10000000.0
2009-08-04 12:38:00,5.16452,5.16608,5.16276,5.16608,14000000.0
2009-08-04 12:39:00,5.16583,5.1663,5.16469,5.16628,14000000.0
2009-08-04 12:40:00,5.16684,5.16684,5.1647,5.16638,11000000.0
2009-08-04 12:41:00,5.16619,5.16723,5.16491,5.16668,12000000.0
2009-08-04 12:42:00,5.16637,5.16637,5.16461,5.16462,14000000.0
2009-08-04 12:43:00,5.16513,5.16687,5.16504,5.16566,15000000.0
2009-08-04 12:44:00,5.16519,5.16656,5.16462,5.16589,16000000.0
2009-08-04 12:45:00,5.16524,5.16589,5.16447,5.16567,10000000.0
2009-08-04 12:46:00,5.16622,5.16622,5.16414,5.16589,12000000.0
2009-08-04 12:47:00,5.16618,5.16618,5.16381,5.16482,13000000.0
2009-08-04 12:48:00,5.16569,5.16624,5.16437,5.16624,12000000.0
2009-08-04 12:49:00,5.16589,5.1659,5.16448,5.16448,14000000.0
2009-08-04 12:50:00,5.16528,5.16576,5.1647,5.16576,9000000.0
2009-08-04 12:51:00,5.16561,5.16566,5.16451,5.1653,10000000.0
2009-08-04 12:52:00,5.16577,5.1662,5.16467,5.1662,22000000.0
2009-08-04 12:53:00,5.16556,5.16736,5.16531,5.16736,14000000.0
2009-08-04 12:54:00,5.16762,5.16785,5.16639,5.16784,13000000.0
2009-08-04 12:55:00,5.16707,5.16826,5.1664,5.16826,21000000.0
2009-08-04 12:56:00,5.16896,5.16896,5.16726,5.16726,18000000.0
2009-08-04 12:57:00,5.16815,5.16865,5.16737,5.16859,7000000.0
2009-08-04 12:58:00,5.16891,5.16909,5.16767,5.16909,12000000.0
2009-08-04 12:59:00,5.1677,5.16893,5.1677,5.16893,18000000.0
2009-08-04 13:00:00,5.17026,5.17197,5.169,5.17197,14000000.0
2009-08-04 13:01:00,5.17136,5.17136,5.16949,5.17042,11000000.0
2009-08-04 13:02:00,5.16863,5.17015,5.16848,5.16895,15000000.0
2009-08-04 13:03:00,5.16877,5.16909,5.16769,5.16909,15000000.0
2009-08-04 13:04:00,5.16936,5.16936,5.16715,5.16829,16000000.0
2009-08-04 13:05:00,5.16862,5.16903,5.16754,5.1687,9000000.0
2009-08-04 13:06:00,5.16787,5.16877,5.1663,5.16873,13000000.0
2009-08-04 13:07:00,5.16858,5.16888,5.16733,5.16888,13000000.0
2009-08-04 13:08:00,5.16885,5.16899,5.16784,5.16841,10000000.0
2009-08-04 13:09:00,5.1687,5.1687,5.16717,5.16823,15000000.0
2009-08-04 13:10:00,5.16837,5.1687,5.16739,5.16785,12000000.0
2009-08-04 13:11:00,5.16864,5.16864,5.16692,5.16845,12000000.0
2009-08-04 13:12:00,5.1684,5.1684,5.16647,5.16647,12000000.0
2009-08-04 13:13:00,5.16769,5.16888,5.16725,5.16826,11000000.0
2009-08-04 13:14:00,5.16966,5.16966,5.1678,5.16872,9000000.0
2009-08-04 13:15:00,5.16847,5.16847,5.16645,5.16716,15000000.0
2009-08-04 13:16:00,5.16645,5.16731,5.16557,5.16671,15000000.0
2009-08-04 13:17:00,5.167,5.16745,5.16604,5.16745,17000000.0
2009-08-04 13:18:00,5.16697,5.16822,5.16609,5.16822,15000000.0
2009-08-04 13:19:00,5.16627,5.16814,5.16627,5.16814,15000000.0
2009-08-04 13:20:00,5.16821,5.16855,5.16673,5.16801,19000000.0
2009-08-04 13:21:00,5.1681,5.1681,5.1663,5.16757,10000000.0
2009-08-04 13:22:00,5.16721,5.16721,5.16591,5.16713,8000000.0
2009-08-04 13:23:00,5.1675,5.16767,5.16581,5.16714,15000000.0
2009-08-04 13:24:00,5.16609,5.16748,5.16575,5.1674,11000000.0
2009-08-04 13:25:00,5.16802,5.16821,5.16663,5.16808,9000000.0
2009-08-04 13:26:00,5.16872,5.16872,5.16736,5.16854,8000000.0
2009-08-04 13:27:00,5.16835,5.1696,5.16723,5.16899,15000000.0
2009-08-04 13:28:00,5.16865,5.16972,5.16755,5.16934,17000000.0
2009-08-04 13:29:00,5.16995,5.17127,5.16892,5.17127,11000000.0
2009-08-04 13:30:00,5.17121,5.17187,5.17026,5.17187,21000000.0
2009-08-04 13:31:00,5.17064,5.17142,5.17023,5.17117,11000000.0
2009-08-04 13:32:00,5.171,5.17104,5.16949,5.17024,10000000.0
2009-08-04 13:33:00,5.1708,5.17081,5.16831,5.16917,8000000.0
2009-08-04 13:34:00,5.1695,5.16991,5.16768,5.16956,15000000.0
2009-08-04 13:35:00,5.16997,5.17087,5.16876,5.17002,13000000.0
2009-08-04 13:36:00,5.17015,5.1711,5.16936,5.17004,11000000.0
2009-08-04 13:37:00,5.17016,5.17126,5.16936,5.17126,8000000.0
2009-08-04 13:38:00,5.17049,5.17119,5.1694,5.16977,13000000.0
2009-08-04 13:39:00,5.16942,5.16974,5.16882,5.16927,7000000.0
2009-08-04 13:40:00,5.17032,5.17043,5.16912,5.17036,12000000.0
2009-08-04 13:41:00,5.17023,5.17054,5.16939,5.1705,15000000.0
2009-08-04 13:42:00,5.17057,5.17071,5.1689,5.1689,22000000.0
2009-08-04 13:43:00,5.16904,5.17003,5.16816,5.16819,13000000.0
2009-08-04 13:44:00,5.16976,5.17083,5.16906,5.17083,14000000.0
2009-08-04 13:45:00,5.17055,5.1708,5.16928,5.1708,7000000.0
2009-08-04 13:46:00,5.16979,5.17123,5.16948,5.17106,11000000.0
2009-08-04 13:47:00,5.17039,5.17319,5.17013,5.17319,11000000.0
2009-08-04 13:48:00,5.17389,5.17408,5.17106,5.17223,14000000.0
2009-08-04 13:49:00,5.17263,5.17276,5.17146,5.17276,13000000.0
2009-08-04 13:50:00,5.17334,5.17334,5.17153,5.17295,12000000.0
2009-08-04 13:51:00,5.17347,5.17353,5.17196,5.17284,11000000.0
2009-08-04 13:52:00,5.17276,5.17294,5.17172,5.17294,9000000.0
2009-08-04 13:53:00,5.17227,5.17296,5.17121,5.17131,11000000.0
2009-08-04 13:54:00,5.17264,5.17327,5.17049,5.17218,17000000.0
2009-08-04 13:55:00,5.17068,5.17233,5.17007,5.17107,22000000.0
2009-08-04 13:56:00,5.17058,5.17209,5.16982,5.17209,13000000.0
2009-08-04 13:57:00,5.17136,5.17277,5.17105,5.17277,19000000.0
2009-08-04 13:58:00,5.17236,5.17299,5.17123,5.17261,11000000.0
2009-08-04 13:59:00,5.17287,5.17296,5.17096,5.17143,7000000.0
2009-08-04 14:00:00,5.17205,5.17236,5.17099,5.1713,9000000.0
2009-08-04 14:01:00,5.17284,5.17386,5.17186,5.17386,7000000.0
2009-08-04 14:02:00,5.17452,5.17526,5.17311,5.17462,13000000.0
2009-08-04 14:03:00,5.17595,5.17595,5.17351,5.17544,17000000.0
2009-08-04 14:04:00,5.17476,5.17639,5.17452,5.17556,13000000.0
2009-08-04 14:05:00,5.17562,5.17562,5.17306,5.17449,8000000.0
2009-08-04 14:06:00,5.17456,5.17476,5.17298,5.17298,10000000.0
2009-08-04 14:07:00,5.17405,5.17432,5.17328,5.17395,10000000.0
2009-08-04 14:08:00,5.17456,5.17465,5.17189,5.17341,14000000.0
2009-08-04 14:09:00,5.17246,5.17246,5.16969,5.17162,16000000.0
2009-08-04 14:10:00,5.17087,5.17183,5.16996,5.16996,12000000.0
2009-08-04 14:11:00,5.17152,5.1717,5.17004,5.1706,14000000.0
2009-08-04 14:12:00,5.17045,5.17101,5.16782,5.16914,13000000.0
2009-08-04 14:13:00,5.16894,5.16894,5.1672,5.16858,11000000.0
2009-08-04 14:14:00,5.16851,5.17041,5.16765,5.17041,14000000.0
2009-08-04 14:15:00,5.16945,5.16992,5.16825,5.16932,11000000.0
2009-08-04 14:16:00,5.16931,5.16938,5.16749,5.16831,11000000.0
2009-08-04 14:17:00,5.16703,5.16829,5.16559,5.16614,14000000.0
2009-08-04 14:18:00,5.16694,5.168,5.16654,5.168,11000000.0
2009-08-04 14:19:00,5.16743,5.1675,5.16617,5.1674,8000000.0
2009-08-04 14:20:00,5.16525,5.16627,5.16449,5.16588,10000000.0
2009-08-04 14:21:00,5.1652,5.16615,5.16414,5.16609,14000000.0
2009-08-04 14:22:00,5.16688,5.16688,5.16509,5.16645,17000000.0
2009-08-04 14:23:00,5.16558,5.16707,5.16545,5.16707,8000000.0
2009-08-04 14:24:00,5.16587,5.16717,5.16531,5.16717,16000000.0
2009-08-04 14:25:00,5.16795,5.16796,5.16594,5.16635,11000000.0
2009-08-04 14:26:00,5.16726,5.16857,5.16635,5.16804,14000000.0
2009-08-04 14:27:00,5.16845,5.16851,5.16659,5.16679,8000000.0
2009-08-04 14:28:00,5.16901,5.16943,5.16765,5.16943,11000000.0
2009-08-04 14:29:00,5.16677,5.16825,5.16677,5.16737,11000000.0
2009-08-04 14:30:00,5.16773,5.16954,5.16762,5.1681,14000000.0
2009-08-04 14:31:00,5.16858,5.16888,5.1659,5.16708,15000000.0
2009-08-04 14:32:00,5.16734,5.16872,5.16641,5.16872,9000000.0
2009-08-04 14:33:00,5.16792,5.16792,5.16526,5.16639,12000000.0
2009-08-04 14:34:00,5.1663,5.16687,5.16454,5.16638,12000000.0
2009-08-04 14:35:00,5.16637,5.16673,5.16492,5.16579,18000000.0
2009-08-04 14:36:00,5.16679,5.1669,5.16543,5.16675,12000000.0
2009-08-04 14:37:00,5.16662,5.16846,5.1655,5.16846,12000000.0
2009-08-04 14:38:00,5.16826,5.16909,5.1666,5.16876,24000000.0
2009-08-04 14:39:00,5.16825,5.16928,5.16752,5.16902,12000000.0
2009-08-04 14:40:00,5.16893,5.16947,5.16671,5.16771,15000000.0
2009-08-04 14:41:00,5.16858,5.16909,5.16712,5.16753,17000000.0
2009-08-04 14:42:00,5.16871,5.16887,5.16742,5.16853,15000000.0
2009-08-04 14:43:00,5.16869,5.16887,5.1674,5.16887,9000000.0
2009-08-04 14:44:00,5.16865,5.16953,5.16789,5.16953,7000000.0
2009-08-04 14:45:00,5.16896,5.16924,5.16712,5.16886,17000000.0
2009-08-04 14:46:00,5.16881,5.16922,5.16734,5.16843,14000000.0
2009-08-04 14:47:00,5.16874,5.16935,5.16763,5.16916,16000000.0
2009-08-04 14:48:00,5.16872,5.16969,5.16824,5.16951,12000000.0
2009-08-04 14:49:00,5.1693,5.16952,5.1675,5.16866,20000000.0
2009-08-04 14:50:00,5.16923,5.16962,5.1674,5.1682,12000000.0
2009-08-04 14:51:00,5.1684,5.16856,5.1669,5.16847,12000000.0
2009-08-04 14:52:00,5.1676,5.16916,5.16693,5.16722,22000000.0
2009-08-04 14:53:00,5.16804,5.16831,5.16638,5.16824,17000000.0
2009-08-04 14:54:00,5.1682,5.1682,5.166,5.16626,14000000.0
2009-08-04 14:55:00,5.16706,5.16706,5.16591,5.16678,20000000.0
2009-08-04 14:56:00,5.167,5.167,5.16516,5.1653,22000000.0
2009-08-04 14:57:00,5.16676,5.16714,5.16576,5.16707,10000000.0
2009-08-04 14:58:00,5.16735,5.16787,5.16603,5.16741,17000000.0
2009-08-04 14:59:00,5.16679,5.16769,5.16592,5.16592,12000000.0
2009-08-04 15:00:00,5.16709,5.16715,5.16498,5.16672,14000000.0
2009-08-04 15:01:00,5.16638,5.16638,5.1632,5.1632,16000000.0
2009-08-04 15:02:00,5.16643,5.16643,5.16236,5.1638,13000000.0
2009-08-04 15:03:00,5.16386,5.16439,5.16212,5.16327,7000000.0
2009-08-04 15:04:00,5.16306,5.1634,5.16163,5.16316,12000000.0
2009-08-04 15:05:00,5.16322,5.16358,5.16127,5.16152,20000000.0
2009-08-04 15:06:00,5.16243,5.16268,5.16071,5.16268,9000000.0
2009-08-04 15:07:00,5.16179,5.16289,5.16134,5.16289,9000000.0
2009-08-04 15:08:00,5.16337,5.16428,5.16221,5.16336,14000000.0
2009-08-04 15:09:00,5.16353,5.16354,5.16166,5.16282,14000000.0
2009-08-04 15:10:00,5.16262,5.16391,5.16088,5.16286,15000000.0
2009-08-04 15:11:00,5.16325,5.16367,5.16142,5.16367,10000000.0
2009-08-04 15:12:00,5.16373,5.16499,5.16298,5.16312,10000000.0
2009-08-04 15:13:00,5.16479,5.16505,5.16179,5.16353,20000000.0
2009-08-04 15:14:00,5.16385,5.16432,5.16226,5.16432,10000000.0
2009-08-04 15:15:00,5.16497,5.16497,5.16225,5.16431,13000000.0
2009-08-04 15:16:00,5.16327,5.16373,5.16229,5.16278,11000000.0
2009-08-04 15:17:00,5.16206,5.163,5.16075,5.162,17000000.0
2009-08-04 15:18:00,5.16331,5.16364,5.16143,5.16318,11000000.0
2009-08-04 15:19:00,5.16347,5.16398,5.16185,5.16331,18000000.0
2009-08-04 15:20:00,5.16325,5.16433,5.16272,5.16379,14000000.0
2009-08-04 15:21:00,5.16401,5.16401,5.16204,5.16204,15000000.0
2009-08-04 15:22:00,5.16308,5.16404,5.16244,5.16288,8000000.0
2009-08-04 15:23:00,5.16231,5.1634,5.16128,5.16216,15000000.0
2009-08-04 15:24:00,5.16306,5.16362,5.16115,5.16362,12000000.0
2009-08-04 15:25:00,5.16351,5.16351,5.16188,5.16256,12000000.0
2009-08-04 15:26:00,5.16207,5.16407,5.16207,5.16407,15000000.0
2009-08-04 15:27:00,5.1644,5.16472,5.1625,5.16264,12000000.0
2009-08-04 15:28:00,5.16465,5.16523,5.16345,5.16523,12000000.0
2009-08-04 15:29:00,5.1647,5.16516,5.16368,5.16489,10000000.0
2009-08-04 15:30:00,5.16382,5.16438,5.1622,5.16224,12000000.0
2009-08-04 15:31:00,5.16374,5.16415,5.16261,5.16349,19000000.0
2009-08-04 15:32:00,5.16315,5.16431,5.16315,5.16431,7000000.0
2009-08-04 15:33:00,5.16583,5.16712,5.16488,5.16712,7000000.0
2009-08-04 15:34:00,5.16771,5.16779,5.16527,5.16744,12000000.0
2009-08-04 15:35:00,5.16686,5.16749,5.16456,5.16652,17000000.0
2009-08-04 15:36:00,5.16592,5.1672,5.16514,5.1672,11000000.0
2009-08-04 15:37:00,5.16673,5.16714,5.16511,5.16714,14000000.0
2009-08-04 15:38:00,5.16744,5.16744,5.16373,5.16599,20000000.0
2009-08-04 15:39:00,5.16374,5.1654,5.16355,5.16536,8000000.0
2009-08-04 15:40:00,5.16454,5.16537,5.1635,5.16351,11000000.0
2009-08-04 15:41:00,5.16502,5.1661,5.1643,5.16543,10000000.0
2009-08-04 15:42:00,5.16607,5.16628,5.16485,5.16616,13000000.0
2009-08-04 15:43:00,5.16542,5.16663,5.16394,5.16629,14000000.0
2009-08-04 15:44:00,5.16676,5.16697,5.16539,5.1667,8000000.0
2009-08-04 15:45:00,5.16687,5.16687,5.16463,5.1666,10000000.0
2009-08-04 15:46:00,5.16631,5.16663,5.16449,5.16646,12000000.0
2009-08-04 15:47:00,5.1663,5.16679,5.16497,5.16528,18000000.0
2009-08-04 15:48:00,5.1664,5.16678,5.16501,5.16534,9000000.0
2009-08-04 15:49:00,5.16579,5.16604,5.16363,5.16558,14000000.0
2009-08-04 15:50:00,5.16546,5.166,5.1643,5.166,18000000.0
2009-08-04 15:51:00,5.16381,5.16556,5.16337,5.16556,8000000.0
2009-08-04 15:52:00,5.16359,5.16462,5.16317,5.16462,11000000.0
2009-08-04 15:53:00,5.16461,5.1654,5.16352,5.16529,15000000.0
2009-08-04 15:54:00,5.16533,5.16533,5.1638,5.16523,9000000.0
2009-08-04 15:55:00,5.16483,5.16483,5.16327,5.16332,9000000.0
2009-08-04 15:56:00,5.16362,5.16367,5.16166,5.16209,11000000.0
2009-08-04 15:57:00,5.16203,5.16262,5.16091,5.16218,15000000.0
2009-08-04 15:58:00,5.1624,5.16245,5.1598,5.16118,13000000.0
2009-08-04 15:59:00,5.16161,5.16161,5.16021,5.16125,15000000.0
2009-08-04 16:00:00,5.15963,5.15965,5.15547,5.15547,11000000.0
2009-08-04 16:01:00,5.15743,5.15912,5.15481,5.15715,14000000.0
2009-08-04 16:02:00,5.15658,5.15725,5.15579,5.15614,11000000.0
2009-08-04 16:03:00,5.15631,5.15849,5.15548,5.15717,8000000.0
2009-08-04 16:04:00,5.15757,5.15887,5.15717,5.15812,8000000.0
2009-08-04 16:05:00,5.15629,5.15731,5.15629,5.15704,8000000.0
2009-08-04 16:06:00,5.15798,5.15881,5.15614,5.15881,16000000.0
2009-08-04 16:07:00,5.15971,5.15971,5.15833,5.15898,18000000.0
2009-08-04 16:08:00,5.15901,5.16004,5.15798,5.15889,14000000.0
2009-08-04 16:09:00,5.15881,5.15972,5.15787,5.15972,12000000.0
2009-08-04 16:10:00,5.16052,5.16113,5.15942,5.15994,10000000.0
2009-08-04 16:11:00,5.15997,5.1603,5.15765,5.1603,13000000.0
2009-08-04 16:12:00,5.1587,5.15899,5.15716,5.15751,16000000.0
2009-08-04 16:13:00,5.1578,5.15801,5.15624,5.15734,7000000.0
2009-08-04 16:14:00,5.15674,5.15812,5.1553,5.1562,16000000.0
2009-08-04 16:15:00,5.15594,5.15751,5.15415,5.15637,15000000.0
2009-08-04 16:16:00,5.15597,5.15634,5.15344,5.15583,17000000.0
2009-08-04 16:17:00,5.15567,5.15766,5.15496,5.15766,10000000.0
2009-08-04 16:18:00,5.15776,5.15841,5.15664,5.15803,10000000.0
2009-08-04 16:19:00,5.15781,5.15823,5.15586,5.15652,12000000.0
2009-08-04 16:20:00,5.1582,5.15848,5.15674,5.15823,11000000.0
2009-08-04 16:21:00,5.15819,5.15819,5.15505,5.15575,8000000.0
2009-08-04 16:22:00,5.15497,5.15758,5.15497,5.15758,16000000.0
2009-08-04 16:23:00,5.15736,5.16015,5.15695,5.16015,11000000.0
2009-08-04 16:24:00,5.16053,5.16152,5.1589,5.16152,14000000.0
2009-08-04 16:25:00,5.16197,5.16332,5.16097,5.16213,13000000.0
2009-08-04 16:26:00,5.16285,5.16371,5.16113,5.16199,16000000.0
2009-08-04 16:27:00,5.16331,5.16337,5.16225,5.16252,20000000.0
2009-08-04 16:28:00,5.16277,5.16277,5.16102,5.16228,12000000.0
2009-08-04 16:29:00,5.16214,5.16255,5.16028,5.16198,13000000.0
2009-08-04 16:30:00,5.16072,5.16233,5.16048,5.1607,17000000.0
2009-08-04 16:31:00,5.1621,5.16378,5.16164,5.16375,13000000.0
2009-08-04 16:32:00,5.1643,5.1666,5.16375,5.1666,10000000.0
2009-08-04 16:33:00,5.16628,5.16808,5.16471,5.16643,15000000.0
2009-08-04 16:34:00,5.1682,5.1682,5.16593,5.16673,9000000.0
2009-08-04 16:35:00,5.16581,5.16751,5.16569,5.16716,18000000.0
2009-08-04 16:36:00,5.16536,5.16716,5.16536,5.16694,8000000.0
2009-08-04 16:37:00,5.16603,5.16672,5.16508,5.16596,22000000.0
2009-08-04 16:38:00,5.16511,5.1664,5.16438,5.1664,14000000.0
2009-08-04 16:39:00,5.16625,5.16625,5.16473,5.16608,14000000.0
2009-08-04 16:40:00,5.16566,5.16586,5.16348,5.16498,17000000.0
2009-08-04 16:41:00,5.16458,5.16511,5.16369,5.16461,9000000.0
2009-08-04 16:42:00,5.16409,5.16409,5.1607,5.1622,13000000.0
2009-08-04 16:43:00,5.16096,5.16259,5.15895,5.16098,13000000.0
2009-08-04 16:44:00,5.15907,5.16103,5.15896,5.16039,11000000.0
2009-08-04 16:45:00,5.16078,5.16173,5.1598,5.16064,18000000.0
2009-08-04 16:46:00,5.16084,5.16176,5.16036,5.16104,11000000.0
2009-08-04 16:47:00,5.16192,5.16291,5.16077,5.16277,15000000.0
2009-08-04 16:48:00,5.16181,5.16355,5.16181,5.16355,7000000.0
2009-08-04 16:49:00,5.16322,5.16435,5.16251,5.1643,16000000.0
2009-08-04 16:50:00,5.16433,5.16446,5.16241,5.16348,9000000.0
2009-08-04 16:51:00,5.16362,5.16362,5.16083,5.16254,22000000.0
2009-08-04 16:52:00,5.16278,5.16293,5.16149,5.16221,11000000.0
2009-08-04 16:53:00,5.16228,5.16323,5.16102,5.16319,12000000.0
2009-08-04 16:54:00,5.1624,5.16344,5.16107,5.16153,17000000.0
2009-08-04 16:55:00,5.16107,5.16282,5.16016,5.1615,15000000.0
2009-08-04 16:56:00,5.16077,5.16184,5.15999,5.16147,11000000.0
2009-08-04 16:57:00,5.16324,5.16398,5.16143,5.16382,8000000.0
2009-08-04 16:58:00,5.16428,5.16452,5.16253,5.16434,12000000.0
2009-08-04 16:59:00,5.16497,5.16571,5.16372,5.16472,15000000.0
2009-08-04 17:00:00,5.16442,5.16509,5.16244,5.16343,10000000.0
2009-08-04 17:01:00,5.16282,5.16378,5.16143,5.16254,10000000.0
2009-08-04 17:02:00,5.16332,5.1636,5.16193,5.16318,8000000.0
2009-08-04 17:03:00,5.16335,5.16366,5.16204,5.16357,11000000.0
2009-08-04 17:04:00,5.16314,5.16314,5.15955,5.16103,10000000.0
2009-08-04 17:05:00,5.15898,5.16188,5.15898,5.16082,18000000.0
2009-08-04 17:06:00,5.15999,5.16088,5.15748,5.15748,9000000.0
2009-08-04 17:07:00,5.15729,5.16026,5.15729,5.15955,20000000.0
2009-08-04 17:08:00,5.15802,5.15954,5.15731,5.15954,11000000.0
2009-08-04 17:09:00,5.16023,5.16023,5.15854,5.15931,14000000.0
2009-08-04 17:10:00,5.15929,5.15998,5.15867,5.15996,10000000.0
2009-08-04 17:11:00,5.16009,5.16105,5.15936,5.1608,12000000.0
2009-08-04 17:12:00,5.16103,5.16104,5.15999,5.16104,7000000.0
2009-08-04 17:13:00,5.16097,5.16097,5.15906,5.16021,13000000.0
2009-08-04 17:14:00,5.1601,5.16096,5.15907,5.16039,13000000.0
2009-08-04 17:15:00,5.16145,5.16157,5.15929,5.1613,12000000.0
2009-08-04 17:16:00,5.16138,5.16277,5.16052,5.16277,13000000.0
2009-08-04 17:17:00,5.16365,5.16365,5.16109,5.16109,12000000.0
2009-08-04 17:18:00,5.16304,5.16362,5.16163,5.16308,15000000.0
2009-08-04 17:19:00,5.16223,5.16278,5.16111,5.16233,10000000.0
2009-08-04 17:20:00,5.16208,5.16208,5.15964,5.16103,13000000.0
2009-08-04 17:21:00,5.15985,5.16124,5.15869,5.16096,17000000.0
2009-08-04 17:22:00,5.16096,5.16367,5.16024,5.16367,15000000.0
2009-08-04 17:23:00,5.16312,5.16373,5.16251,5.16329,10000000.0
2009-08-04 17:24:00,5.16381,5.16388,5.16232,5.16232,17000000.0
2009-08-04 17:25:00,5.1634,5.16415,5.16271,5.16316,11000000.0
2009-08-04 17:26:00,5.16336,5.16392,5.16252,5.16311,12000000.0
2009-08-04 17:27:00,5.16309,5.16337,5.1622,5.1622,9000000.0
2009-08-04 17:28:00,5.16183,5.1628,5.16103,5.16204,16000000.0
2009-08-04 17:29:00,5.16245,5.16257,5.16074,5.16153,9000000.0
2009-08-04 17:30:00,5.16159,5.16234,5.16089,5.16201,11000000.0
2009-08-04 17:31:00,5.1608,5.16099,5.1595,5.16051,13000000.0
2009-08-04 17:32:00,5.15898,5.16127,5.15898,5.16127,13000000.0
2009-08-04 17:33:00,5.1611,5.16165,5.16043,5.16158,11000000.0
2009-08-04 17:34:00,5.16306,5.16306,5.16158,5.16214,12000000.0
2009-08-04 17:35:00,5.16369,5.16377,5.16225,5.16352,13000000.0
2009-08-04 17:36:00,5.16224,5.16401,5.16181,5.16339,14000000.0
2009-08-04 17:37:00,5.16345,5.16358,5.16183,5.16198,10000000.0
2009-08-04 17:38:00,5.16221,5.16332,5.1621,5.16284,7000000.0
2009-08-04 17:39:00,5.16258,5.16399,5.16148,5.16232,16000000.0
2009-08-04 17:40:00,5.1626,5.16268,5.16098,5.16237,17000000.0
2009-08-04 17:41:00,5.16193,5.16283,5.16064,5.16243,16000000.0
2009-08-04 17:42:00,5.16169,5.16261,5.16087,5.16179,16000000.0
2009-08-04 17:43:00,5.16262,5.16267,5.16122,5.16254,17000000.0
2009-08-04 17:44:00,5.16298,5.16298,5.16163,5.16268,8000000.0
2009-08-04 17:45:00,5.16236,5.16237,5.16093,5.162,11000000.0
2009-08-04 17:46:00,5.1623,5.16261,5.16085,5.16214,9000000.0
2009-08-04 17:47:00,5.16256,5.16268,5.16033,5.16139,19000000.0
2009-08-04 17:48:00,5.16244,5.16337,5.16107,5.16305,16000000.0
2009-08-04 17:49:00,5.16171,5.1634,5.16144,5.16319,15000000.0
2009-08-04 17:50:00,5.16312,5.16446,5.16295,5.16421,11000000.0
2009-08-04 17:51:00,5.16408,5.16448,5.16313,5.16426,9000000.0
2009-08-04 17:52:00,5.16368,5.16368,5.16261,5.16281,11000000.0
2009-08-04 17:53:00,5.16302,5.16315,5.16156,5.16156,9000000.0
2009-08-04 17:54:00,5.16356,5.16376,5.16186,5.16273,10000000.0
2009-08-04 17:55:00,5.16245,5.16258,5.16109,5.16227,10000000.0
2009-08-04 17:56:00,5.16203,5.16303,5.16096,5.16303,16000000.0
2009-08-04 17:57:00,5.16225,5.16286,5.16042,5.16286,14000000.0
2009-08-04 17:58:00,5.16285,5.16536,5.16241,5.16463,24000000.0
2009-08-04 17:59:00,5.16492,5.16492,5.16324,5.16324,11000000.0
2009-08-04 18:00:00,5.16484,5.16563,5.16356,5.16563,10000000.0
2009-08-04 18:01:00,5.16571,5.16644,5.16522,5.16572,14000000.0
2009-08-04 18:02:00,5.16524,5.16609,5.16433,5.16609,12000000.0
2009-08-04 18:03:00,5.1653,5.16562,5.1644,5.16446,17000000.0
2009-08-04 18:04:00,5.1653,5.1653,5.16342,5.1635,15000000.0
2009-08-04 18:05:00,5.16468,5.16483,5.16301,5.16478,15000000.0
2009-08-04 18:06:00,5.16522,5.16522,5.1636,5.16501,15000000.0
2009-08-04 18:07:00,5.16423,5.16423,5.16267,5.16349,16000000.0
2009-08-04 18:08:00,5.16363,5.16363,5.16197,5.163,16000000.0
2009-08-04 18:09:00,5.16404,5.16404,5.16118,5.16303,12000000.0
2009-08-04 18:10:00,5.16143,5.16326,5.16121,5.16289,17000000.0
2009-08-04 18:11:00,5.16113,5.16315,5.16113,5.16308,16000000.0
2009-08-04 18:12:00,5.16313,5.16313,5.16125,5.16265,13000000.0
2009-08-04 18:13:00,5.16304,5.16327,5.16145,5.16223,17000000.0
2009-08-04 18:14:00,5.16191,5.1627,5.16077,5.16122,13000000.0
2009-08-04 18:15:00,5.16213,5.16238,5.16111,5.16157,13000000.0
2009-08-04 18:16:00,5.16096,5.16314,5.16096,5.16256,15000000.0
2009-08-04 18:17:00,5.16278,5.16278,5.16073,5.16144,16000000.0
2009-08-04 18:18:00,5.15963,5.16127,5.15904,5.16127,18000000.0
2009-08-04 18:19:00,5.16122,5.16122,5.15865,5.15992,12000000.0
2009-08-04 18:20:00,5.15976,5.15986,5.15876,5.15932,16000000.0
2009-08-04 18:21:00,5.15935,5.15935,5.15791,5.15935,19000000.0
2009-08-04 18:22:00,5.16,5.16093,5.15836,5.16027,20000000.0
2009-08-04 18:23:00,5.16023,5.16142,5.15988,5.16142,16000000.0
2009-08-04 18:24:00,5.15963,5.16198,5.15963,5.16136,14000000.0
2009-08-04 18:25:00,5.16174,5.16174,5.15877,5.16009,18000000.0
2009-08-04 18:26:00,5.15948,5.15994,5.15839,5.15873,9000000.0
2009-08-04 18:27:00,5.16034,5.16104,5.15891,5.16006,16000000.0
2009-08-04 18:28:00,5.16024,5.16114,5.15976,5.16114,11000000.0
2009-08-04 18:29:00,5.16107,5.16108,5.1598,5.16108,15000000.0
2009-08-04 18:30:00,5.16106,5.16137,5.15977,5.161,14000000.0
2009-08-04 18:31:00,5.16105,5.1612,5.15934,5.15973,19000000.0
2009-08-04 18:32:00,5.161,5.161,5.15944,5.15969,13000000.0
2009-08-04 18:33:00,5.15866,5.16057,5.15833,5.15833,13000000.0
2009-08-04 18:34:00,5.16007,5.16078,5.15897,5.16078,9000000.0
2009-08-04 18:35:00,5.15985,5.15985,5.1577,5.15874,14000000.0
2009-08-04 18:36:00,5.15738,5.15926,5.15738,5.15904,12000000.0
2009-08-04 18:37:00,5.1582,5.15864,5.15685,5.15762,13000000.0
2009-08-04 18:38:00,5.15889,5.16008,5.15726,5.16008,17000000.0
2009-08-04 18:39:00,5.15998,5.16053,5.15895,5.15895,18000000.0
2009-08-04 18:40:00,5.15994,5.16,5.15817,5.15952,14000000.0
2009-08-04 18:41:00,5.15966,5.15966,5.15737,5.15957,18000000.0
2009-08-04 18:42:00,5.15873,5.15989,5.15798,5.159,14000000.0
2009-08-04 18:43:00,5.15941,5.15992,5.15848,5.15884,14000000.0
2009-08-04 18:44:00,5.15857,5.15881,5.15699,5.15814,12000000.0
2009-08-04 18:45:00,5.15743,5.15791,5.15518,5.15686,17000000.0
2009-08-04 18:46:00,5.15663,5.157,5.1554,5.15675,15000000.0
2009-08-04 18:47:00,5.15575,5.15661,5.15511,5.15558,16000000.0
2009-08-04 18:48:00,5.15609,5.15622,5.15485,5.15546,11000000.0
2009-08-04 18:49:00,5.15629,5.15629,5.15416,5.15474,8000000.0
2009-08-04 18:50:00,5.15605,5.15651,5.15479,5.15651,16000000.0
2009-08-04 18:51:00,5.15438,5.15742,5.15438,5.15718,19000000.0
2009-08-04 18:52:00,5.15708,5.15708,5.15537,5.15618,10000000.0
2009-08-04 18:53:00,5.15495,5.15553,5.15393,5.15393,10000000.0
2009-08-04 18:54:00,5.15577,5.15624,5.15467,5.15624,11000000.0
2009-08-04 18:55:00,5.15439,5.15556,5.15439,5.15523,8000000.0
2009-08-04 18:56:00,5.15374,5.1559,5.15372,5.15505,16000000.0
2009-08-04 18:57:00,5.15527,5.15537,5.15326,5.15532,8000000.0
2009-08-04 18:58:00,5.15397,5.15577,5.15386,5.15521,13000000.0
2009-08-04 18:59:00,5.15477,5.15511,5.15263,5.15442,17000000.0
2009-08-04 19:00:00,5.15429,5.15469,5.15297,5.15406,13000000.0
2009-08-04 19:01:00,5.15511,5.15544,5.15412,5.15437,12000000.0
2009-08-04 19:02:00,5.15497,5.15582,5.15416,5.15578,16000000.0
2009-08-04 19:03:00,5.15491,5.15657,5.15477,5.15633,17000000.0
2009-08-04 19:04:00,5.15721,5.15843,5.15615,5.15835,12000000.0
2009-08-04 19:05:00,5.15731,5.1585,5.15731,5.1577,17000000.0
2009-08-04 19:06:00,5.1576,5.15838,5.15711,5.15725,7000000.0
2009-08-04 19:07:00,5.15886,5.15934,5.15729,5.15855,20000000.0
2009-08-04 19:08:00,5.15833,5.15918,5.15709,5.15887,21000000.0
2009-08-04 19:09:00,5.15832,5.15952,5.1576,5.1592,16000000.0
2009-08-04 19:10:00,5.15864,5.15967,5.1579,5.15838,14000000.0
2009-08-04 19:11:00,5.15939,5.15961,5.15729,5.15729,12000000.0
2009-08-04 19:12:00,5.15934,5.15997,5.15817,5.15932,18000000.0
2009-08-04 19:13:00,5.15909,5.15982,5.1584,5.15946,14000000.0
2009-08-04 19:14:00,5.15936,5.1597,5.15773,5.15968,18000000.0
2009-08-04 19:15:00,5.15709,5.15857,5.15694,5.15842,9000000.0
2009-08-04 19:16:00,5.15778,5.15873,5.1573,5.15811,12000000.0
2009-08-04 19:17:00,5.1572,5.15859,5.1572,5.15859,14000000.0
2009-08-04 19:18:00,5.15859,5.15875,5.15739,5.15856,16000000.0
2009-08-04 19:19:00,5.15863,5.15952,5.15838,5.15927,7000000.0
2009-08-04 19:20:00,5.16029,5.16054,5.15859,5.15861,8000000.0
2009-08-04 19:21:00,5.16047,5.16112,5.15914,5.16094,18000000.0
2009-08-04 19:22:00,5.16066,5.16066,5.15951,5.16001,9000000.0
2009-08-04 19:23:00,5.15998,5.16031,5.15895,5.15953,10000000.0
2009-08-04 19:24:00,5.15961,5.15968,5.15782,5.15782,11000000.0
2009-08-04 19:25:00,5.15962,5.16057,5.15879,5.16005,17000000.0
2009-08-04 19:26:00,5.16081,5.16081,5.15898,5.16033,11000000.0
2009-08-04 19:27:00,5.16065,5.16102,5.15975,5.16013,13000000.0
2009-08-04 19:28:00,5.15959,5.16081,5.15927,5.16081,10000000.0
2009-08-04 19:29:00,5.15973,5.16041,5.15894,5.15995,11000000.0
2009-08-04 19:30:00,5.16007,5.16072,5.15948,5.16023,12000000.0
2009-08-04 19:31:00,5.15951,5.16019,5.15905,5.15961,8000000.0
2009-08-04 19:32:00,5.15964,5.16013,5.15937,5.16013,11000000.0
2009-08-04 19:33:00,5.16016,5.1611,5.15902,5.1611,13000000.0
2009-08-04 19:34:00,5.16073,5.16118,5.15949,5.16061,12000000.0
2009-08-04 19:35:00,5.16114,5.16152,5.1598,5.16133,13000000.0
2009-08-04 19:36:00,5.16148,5.16148,5.15934,5.1608,12000000.0
2009-08-04 19:37:00,5.16045,5.16045,5.15851,5.15988,8000000.0
2009-08-04 19:38:00,5.15985,5.15985,5.15797,5.15884,20000000.0
2009-08-04 19:39:00,5.15803,5.16046,5.15795,5.16036,11000000.0
2009-08-04 19:40:00,5.16045,5.16045,5.15898,5.1599,11000000.0
2009-08-04 19:41:00,5.16095,5.16095,5.15935,5.16053,9000000.0
2009-08-04 19:42:00,5.15989,5.15989,5.15843,5.15877,10000000.0
2009-08-04 19:43:00,5.15837,5.15921,5.15763,5.15857,14000000.0
2009-08-04 19:44:00,5.15767,5.15835,5.15648,5.15812,15000000.0
2009-08-04 19:45:00,5.15782,5.15822,5.15653,5.15783,12000000.0
2009-08-04 19:46:00,5.15852,5.15958,5.1579,5.15924,11000000.0
2009-08-04 19:47:00,5.16056,5.16063,5.15945,5.16023,10000000.0
2009-08-04 19:48:00,5.15968,5.15968,5.1585,5.1596,9000000.0
2009-08-04 19:49:00,5.16022,5.16068,5.1588,5.16043,16000000.0
2009-08-04 19:50:00,5.16064,5.16075,5.15936,5.16069,10000000.0
2009-08-04 19:51:00,5.16078,5.16143,5.16045,5.16105,11000000.0
2009-08-04 19:52:00,5.16112,5.16316,5.16108,5.16205,19000000.0
2009-08-04 19:53:00,5.16149,5.16378,5.16149,5.1632,19000000.0
2009-08-04 19:54:00,5.16279,5.16343,5.16165,5.16334,14000000.0
2009-08-04 19:55:00,5.16213,5.16631,5.16213,5.16629,16000000.0
2009-08-04 19:56:00,5.16786,5.1689,5.16609,5.16881,12000000.0
2009-08-04 19:57:00,5.16904,5.16904,5.16638,5.16693,14000000.0
2009-08-04 19:58:00,5.16724,5.16875,5.16613,5.16679,13000000.0
2009-08-04 19:59:00,5.16733,5.16785,5.16587,5.16724,10000000.0
2009-08-04 20:00:00,5.16686,5.16789,5.16603,5.16749,15000000.0
2009-08-04 20:01:00,5.16808,5.16848,5.16644,5.16848,14000000.0
2009-08-04 20:02:00,5.16909,5.1694,5.1671,5.1671,8000000.0
2009-08-04 20:03:00,5.16923,5.16923,5.16785,5.16883,13000000.0
2009-08-04 20:04:00,5.16868,5.16868,5.1659,5.16783,12000000.0
2009-08-04 20:05:00,5.16815,5.1685,5.16584,5.16584,11000000.0
2009-08-04 20:06:00,5.16722,5.16761,5.16652,5.1675,10000000.0
2009-08-04 20:07:00,5.16793,5.16932,5.16661,5.16932,13000000.0
2009-08-04 20:08:00,5.16937,5.17097,5.16911,5.17004,16000000.0
2009-08-04 20:09:00,5.16958,5.17079,5.16852,5.16973,17000000.0
2009-08-04 20:10:00,5.16924,5.17042,5.16865,5.17031,10000000.0
2009-08-04 20:11:00,5.16945,5.1695,5.16714,5.16846,13000000.0
2009-08-04 20:12:00,5.16737,5.16882,5.1662,5.1662,15000000.0
2009-08-04 20:13:00,5.16797,5.16829,5.16648,5.16803,13000000.0
2009-08-04 20:14:00,5.16716,5.16758,5.16653,5.16739,8000000.0
2009-08-04 20:15:00,5.16738,5.16778,5.16638,5.16717,10000000.0
2009-08-04 20:16:00,5.16646,5.1674,5.16609,5.16654,14000000.0
2009-08-04 20:17:00,5.16657,5.1678,5.16528,5.1668,13000000.0
2009-08-04 20:18:00,5.16593,5.16764,5.16545,5.16735,7000000.0
2009-08-04 20:19:00,5.16736,5.16827,5.16662,5.16687,11000000.0
2009-08-04 20:20:00,5.16846,5.16846,5.16665,5.16665,19000000.0
2009-08-04 20:21:00,5.16826,5.16848,5.16643,5.16848,11000000.0
2009-08-04 20:22:00,5.16828,5.16828,5.16693,5.16693,11000000.0
2009-08-04 20:23:00,5.16815,5.16836,5.16643,5.16821,13000000.0
2009-08-04 20:24:00,5.16748,5.16791,5.16583,5.16583,9000000.0
2009-08-04 20:25:00,5.16701,5.1677,5.16547,5.16547,18000000.0
2009-08-04 20:26:00,5.16577,5.16699,5.16577,5.16636,7000000.0
2009-08-04 20:27:00,5.16662,5.16662,5.1645,5.1645,9000000.0
2009-08-04 20:28:00,5.16617,5.16683,5.16532,5.16669,13000000.0
2009-08-04 20:29:00,5.16679,5.16679,5.16445,5.16632,14000000.0
2009-08-04 20:30:00,5.16717,5.16717,5.16465,5.16593,16000000.0
2009-08-04 20:31:00,5.16626,5.16699,5.16466,5.16605,22000000.0
2009-08-04 20:32:00,5.1658,5.16705,5.16487,5.16611,12000000.0
2009-08-04 20:33:00,5.16475,5.16686,5.16467,5.16686,13000000.0
2009-08-04 20:34:00,5.16663,5.16673,5.16489,5.16551,15000000.0
2009-08-04 20:35:00,5.16526,5.16592,5.16426,5.16592,16000000.0
2009-08-04 20:36:00,5.16548,5.16634,5.16472,5.16558,15000000.0
2009-08-04 20:37:00,5.16598,5.16644,5.16479,5.16577,14000000.0
2009-08-04 20:38:00,5.16476,5.16584,5.16354,5.16354,13000000.0
2009-08-04 20:39:00,5.16476,5.16476,5.16254,5.16462,18000000.0
2009-08-04 20:40:00,5.16396,5.16483,5.16278,5.16483,14000000.0
2009-08-04 20:41:00,5.16517,5.16583,5.1641,5.16554,18000000.0
2009-08-04 20:42:00,5.16353,5.16559,5.16329,5.16527,12000000.0
2009-08-04 20:43:00,5.16394,5.16551,5.16394,5.16551,18000000.0
2009-08-04 20:44:00,5.16555,5.16705,5.16531,5.16705,18000000.0
2009-08-04 20:45:00,5.16642,5.16669,5.16543,5.16586,11000000.0
2009-08-04 20:46:00,5.16668,5.16676,5.16503,5.16637,18000000.0
2009-08-04 20:47:00,5.1665,5.16681,5.1655,5.16609,20000000.0
2009-08-04 20:48:00,5.16707,5.16827,5.16571,5.16747,17000000.0
2009-08-04 20:49:00,5.16625,5.16762,5.16625,5.16721,16000000.0
2009-08-04 20:50:00,5.16711,5.16835,5.16694,5.16813,8000000.0
2009-08-04 20:51:00,5.16788,5.16878,5.16764,5.16878,8000000.0
2009-08-04 20:52:00,5.16738,5.16938,5.16738,5.16938,12000000.0
2009-08-04 20:53:00,5.16954,5.17021,5.1685,5.16907,16000000.0
2009-08-04 20:54:00,5.16931,5.16931,5.16729,5.16828,15000000.0
2009-08-04 20:55:00,5.1685,5.1685,5.16733,5.16733,16000000.0
2009-08-04 20:56:00,5.16679,5.16795,5.16659,5.16733,7000000.0
2009-08-04 20:57:00,5.16779,5.16805,5.16589,5.16799,14000000.0
2009-08-04 20:58:00,5.16659,5.16882,5.16659,5.16871,10000000.0
2009-08-04 20:59:00,5.16766,5.16894,5.16717,5.16811,11000000.0
2009-08-04 21:00:00,5.16726,5.16887,5.1672,5.16728,14000000.0
2009-08-04 21:01:00,5.16736,5.16903,5.16736,5.16903,12000000.0
2009-08-04 21:02:00,5.16739,5.16968,5.16739,5.16951,17000000.0
2009-08-04 21:03:00,5.16858,5.16927,5.16712,5.16712,11000000.0
2009-08-04 21:04:00,5.16844,5.16855,5.16678,5.16678,10000000.0
2009-08-04 21:05:00,5.16764,5.16843,5.16718,5.16797,8000000.0
2009-08-04 21:06:00,5.16791,5.16856,5.16651,5.16791,13000000.0
2009-08-04 21:07:00,5.1672,5.16766,5.16614,5.16683,14000000.0
2009-08-04 21:08:00,5.1678,5.1678,5.16637,5.16718,8000000.0
2009-08-04 21:09:00,5.16743,5.16822,5.16682,5.1681,13000000.0
2009-08-04 21:10:00,5.16745,5.1681,5.16661,5.16664,17000000.0
2009-08-04 21:11:00,5.16746,5.16836,5.16665,5.16681,15000000.0
2009-08-04 21:12:00,5.16766,5.16807,5.16693,5.16693,11000000.0
2009-08-04 21:13:00,5.16672,5.16724,5.16571,5.16724,12000000.0
2009-08-04 21:14:00,5.16769,5.16856,5.16619,5.16721,14000000.0
2009-08-04 21:15:00,5.16761,5.16801,5.1665,5.16654,13000000.0
2009-08-04 21:16:00,5.16776,5.16893,5.16705,5.16828,12000000.0
2009-08-04 21:17:00,5.16898,5.16898,5.16685,5.16808,16000000.0
2009-08-04 21:18:00,5.16781,5.16785,5.16603,5.16695,15000000.0
2009-08-04 21:19:00,5.1672,5.1681,5.16657,5.16729,15000000.0
2009-08-04 21:20:00,5.16617,5.16778,5.16604,5.16684,8000000.0
2009-08-04 21:21:00,5.16714,5.16872,5.16697,5.16756,17000000.0
2009-08-04 21:22:00,5.16759,5.16762,5.16624,5.16628,11000000.0
2009-08-04 21:23:00,5.16525,5.16781,5.16525,5.16781,23000000.0
2009-08-04 21:24:00,5.16628,5.16731,5.16535,5.16679,13000000.0
2009-08-04 21:25:00,5.16758,5.16758,5.16519,5.16683,15000000.0
2009-08-04 21:26:00,5.16659,5.16659,5.16465,5.16599,10000000.0
2009-08-04 21:27:00,5.16633,5.16636,5.16484,5.16546,10000000.0
2009-08-04 21:28:00,5.16467,5.16647,5.16424,5.16488,13000000.0
2009-08-04 21:29:00,5.16743,5.16743,5.1661,5.16648,10000000.0
2009-08-04 21:30:00,5.16633,5.16685,5.16531,5.16609,16000000.0
2009-08-04 21:31:00,5.16666,5.16713,5.16528,5.16605,18000000.0
2009-08-04 21:32:00,5.1668,5.16709,5.16594,5.16688,15000000.0
2009-08-04 21:33:00,5.16723,5.16735,5.16554,5.16709,13000000.0
2009-08-04 21:34:00,5.16706,5.16758,5.1659,5.16715,9000000.0
2009-08-04 21:35:00,5.16743,5.16808,5.16696,5.16806,8000000.0
2009-08-04 21:36:00,5.16787,5.16866,5.16653,5.16846,18000000.0
2009-08-04 21:37:00,5.16805,5.16846,5.16692,5.16814,22000000.0
2009-08-04 21:38:00,5.16841,5.16841,5.16637,5.16637,9000000.0
2009-08-04 21:39:00,5.16709,5.16835,5.16709,5.16835,11000000.0
2009-08-04 21:40:00,5.16707,5.16871,5.16707,5.16804,19000000.0
2009-08-04 21:41:00,5.16783,5.16863,5.16701,5.16844,12000000.0
2009-08-04 21:42:00,5.1679,5.1679,5.16647,5.1671,11000000.0
2009-08-04 21:43:00,5.16739,5.16793,5.16668,5.16723,14000000.0
2009-08-04 21:44:00,5.16732,5.16818,5.16652,5.16818,13000000.0
2009-08-04 21:45:00,5.16681,5.16739,5.16573,5.16715,12000000.0
2009-08-04 21:46:00,5.16798,5.16798,5.16595,5.16729,14000000.0
2009-08-04 21:47:00,5.16622,5.16784,5.16617,5.16784,17000000.0
2009-08-04 21:48:00,5.16736,5.16812,5.16637,5.16772,16000000.0
2009-08-04 21:49:00,5.16865,5.1689,5.16662,5.1688,14000000.0
2009-08-04 21:50:00,5.16805,5.16825,5.16642,5.16642,13000000.0
2009-08-04 21:51:00,5.16782,5.16825,5.1666,5.1666,14000000.0
2009-08-04 21:52:00,5.16727,5.16754,5.1658,5.16605,17000000.0
2009-08-04 21:53:00,5.16653,5.16693,5.16489,5.16489,27000000.0
2009-08-04 21:54:00,5.16609,5.16663,5.16555,5.16637,10000000.0
2009-08-04 21:55:00,5.16575,5.16597,5.16516,5.16535,8000000.0
2009-08-04 21:56:00,5.16461,5.16599,5.16455,5.16599,16000000.0
2009-08-04 21:57:00,5.16547,5.16547,5.16355,5.16433,18000000.0
2009-08-04 21:58:00,5.16404,5.16491,5.16313,5.16491,18000000.0
2009-08-04 21:59:00,5.16498,5.1653,5.1631,5.16426,17000000.0
2009-08-04 22:00:00,5.16481,5.16481,5.16346,5.16346,9000000.0
2009-08-04 22:01:00,5.16433,5.16489,5.16286,5.1635,22000000.0
2009-08-04 22:02:00,5.16294,5.16469,5.16257,5.16469,11000000.0
2009-08-04 22:03:00,5.16355,5.16504,5.16355,5.16501,16000000.0
2009-08-04 22:04:00,5.16474,5.16497,5.16361,5.16392,12000000.0
2009-08-04 22:05:00,5.16449,5.16472,5.16377,5.16466,7000000.0
2009-08-04 22:06:00,5.16376,5.16454,5.16304,5.16454,15000000.0
2009-08-04 22:07:00,5.16417,5.16519,5.16348,5.16442,19000000.0
2009-08-04 22:08:00,5.165,5.165,5.16339,5.16388,11000000.0
2009-08-04 22:09:00,5.165,5.1651,5.16353,5.1643,10000000.0
2009-08-04 22:10:00,5.16466,5.16525,5.16399,5.1647,10000000.0
2009-08-04 22:11:00,5.16335,5.16569,5.16335,5.16536,18000000.0
2009-08-04 22:12:00,5.16513,5.16542,5.16418,5.16486,11000000.0
2009-08-04 22:13:00,5.16518,5.16518,5.16369,5.16422,14000000.0
2009-08-04 22:14:00,5.16426,5.16505,5.16369,5.16505,24000000.0
2009-08-04 22:15:00,5.16439,5.16498,5.16354,5.16467,13000000.0
2009-08-04 22:16:00,5.16489,5.16515,5.16364,5.16505,13000000.0
2009-08-04 22:17:00,5.16417,5.16497,5.16376,5.16497,8000000.0
2009-08-04 22:18:00,5.16494,5.16517,5.1638,5.16476,13000000.0
2009-08-04 22:19:00,5.16436,5.1655,5.16367,5.16507,14000000.0
2009-08-04 22:20:00,5.16541,5.1656,5.16406,5.16532,21000000.0
2009-08-04 22:21:00,5.1643,5.16508,5.16309,5.16472,13000000.0
2009-08-04 22:22:00,5.16384,5.16481,5.16323,5.16361,12000000.0
2009-08-04 22:23:00,5.16384,5.16407,5.16195,5.16235,18000000.0
2009-08-04 22:24:00,5.16295,5.16314,5.16174,5.16254,14000000.0
2009-08-04 22:25:00,5.16269,5.16295,5.16179,5.16263,13000000.0
2009-08-04 22:26:00,5.16248,5.16294,5.16202,5.16294,13000000.0
2009-08-04 22:27:00,5.16294,5.16354,5.16138,5.16176,16000000.0
2009-08-04 22:28:00,5.16286,5.16286,5.16147,5.16281,13000000.0
2009-08-04 22:29:00,5.16185,5.16286,5.16123,5.16138,21000000.0
2009-08-04 22:30:00,5.16132,5.1621,5.16087,5.16178,17000000.0
2009-08-04 22:31:00,5.16131,5.16192,5.16063,5.16121,10000000.0
2009-08-04 22:32:00,5.16036,5.16079,5.1595,5.16025,13000000.0
2009-08-04 22:33:00,5.1605,5.1611,5.15915,5.15997,13000000.0
2009-08-04 22:34:00,5.16064,5.16064,5.15906,5.15959,13000000.0
2009-08-04 22:35:00,5.16027,5.16077,5.15908,5.15961,19000000.0
2009-08-04 22:36:00,5.16064,5.16064,5.15883,5.15951,14000000.0
2009-08-04 22:37:00,5.15995,5.16014,5.1584,5.16014,17000000.0
2009-08-04 22:38:00,5.15954,5.16037,5.15911,5.16037,9000000.0
2009-08-04 22:39:00,5.1596,5.16013,5.15875,5.16005,20000000.0
2009-08-04 22:40:00,5.1607,5.1607,5.15859,5.15859,13000000.0
2009-08-04 22:41:00,5.15952,5.16025,5.15847,5.15867,13000000.0
2009-08-04 22:42:00,5.1597,5.15976,5.1587,5.15946,10000000.0
2009-08-04 22:43:00,5.16014,5.16044,5.15877,5.16044,15000000.0
2009-08-04 22:44:00,5.15881,5.16039,5.15881,5.16039,16000000.0
2009-08-04 22:45:00,5.15922,5.16074,5.15922,5.16074,14000000.0
2009-08-04 22:46:00,5.15899,5.161,5.15899,5.161,12000000.0
2009-08-04 22:47:00,5.16062,5.16074,5.15974,5.16074,7000000.0
2009-08-04 22:48:00,5.1607,5.16083,5.15939,5.16063,16000000.0
2009-08-04 22:49:00,5.16105,5.16142,5.15979,5.16142,10000000.0
2009-08-04 22:50:00,5.16128,5.16148,5.16011,5.16148,15000000.0
2009-08-04 22:51:00,5.16091,5.16149,5.15991,5.16113,17000000.0
2009-08-04 22:52:00,5.16119,5.1616,5.16043,5.1616,10000000.0
2009-08-04 22:53:00,5.16186,5.1623,5.16072,5.16223,20000000.0
2009-08-04 22:54:00,5.16189,5.16226,5.16087,5.16226,10000000.0
2009-08-04 22:55:00,5.16263,5.16274,5.16088,5.16213,12000000.0
2009-08-04 22:56:00,5.16181,5.16221,5.16145,5.16145,9000000.0
2009-08-04 22:57:00,5.16126,5.16216,5.16057,5.16071,18000000.0
2009-08-04 22:58:00,5.16186,5.16213,5.16023,5.16148,13000000.0
2009-08-04 22:59:00,5.1616,5.16178,5.16076,5.16159,10000000.0
2009-08-04 23:00:00,5.16145,5.16215,5.16048,5.16215,17000000.0
2009-08-04 23:01:00,5.16051,5.16173,5.16051,5.16128,13000000.0
2009-08-04 23:02:00,5.16211,5.16211,5.1607,5.16164,7000000.0
2009-08-04 23:03:00,5.1616,5.16197,5.16095,5.16129,16000000.0
2009-08-04 23:04:00,5.16196,5.16221,5.16098,5.1616,12000000.0
2009-08-04 23:05:00,5.16236,5.16236,5.16145,5.16211,11000000.0
2009-08-04 23:06:00,5.16175,5.16275,5.16157,5.16275,11000000.0
2009-08-04 23:07:00,5.16183,5.16335,5.16183,5.16334,13000000.0
2009-08-04 23:08:00,5.16272,5.1633,5.16149,5.16288,20000000.0
2009-08-04 23:09:00,5.16275,5.16381,5.16206,5.16356,16000000.0
2009-08-04 23:10:00,5.16192,5.16344,5.16192,5.16344,16000000.0
2009-08-04 23:11:00,5.16416,5.1645,5.1629,5.16381,10000000.0
2009-08-04 23:12:00,5.16425,5.16588,5.16409,5.16494,12000000.0
2009-08-04 23:13:00,5.16566,5.16566,5.16292,5.16475,16000000.0
2009-08-04 23:14:00,5.1656,5.16561,5.16453,5.1652,9000000.0
2009-08-04 23:15:00,5.16521,5.16631,5.16494,5.1652,9000000.0
2009-08-04 23:16:00,5.16558,5.16564,5.16379,5.16505,18000000.0
2009-08-04 23:17:00,5.16439,5.16477,5.1638,5.16429,8000000.0
2009-08-04 23:18:00,5.16511,5.16511,5.16371,5.16406,10000000.0
2009-08-04 23:19:00,5.16476,5.16476,5.16357,5.16467,9000000.0
2009-08-04 23:20:00,5.16429,5.16479,5.16261,5.16365,17000000.0
2009-08-04 23:21:00,5.16395,5.16401,5.16359,5.16383,11000000.0
2009-08-04 23:22:00,5.16409,5.16464,5.16295,5.16451,12000000.0
2009-08-04 23:23:00,5.16441,5.16493,5.16379,5.16403,12000000.0
2009-08-04 23:24:00,5.16461,5.16461,5.16342,5.16377,12000000.0
2009-08-04 23:25:00,5.16375,5.16448,5.16349,5.16416,9000000.0
2009-08-04 23:26:00,5.16402,5.16428,5.16266,5.16266,14000000.0
2009-08-04 23:27:00,5.16392,5.16439,5.16283,5.16356,17000000.0
2009-08-04 23:28:00,5.16452,5.16452,5.16344,5.16435,15000000.0
2009-08-04 23:29:00,5.16413,5.16473,5.16413,5.16466,11000000.0
2009-08-04 23:30:00,5.16492,5.16519,5.16326,5.1643,14000000.0
2009-08-04 23:31:00,5.16344,5.16517,5.16344,5.16456,7000000.0
2009-08-04 23:32:00,5.16505,5.16577,5.16394,5.16459,15000000.0
2009-08-04 23:33:00,5.16506,5.16506,5.16436,5.16505,7000000.0
2009-08-04 23:34:00,5.16471,5.16506,5.16407,5.16469,10000000.0
2009-08-04 23:35:00,5.16361,5.16514,5.16361,5.16496,12000000.0
2009-08-04 23:36:00,5.16512,5.16512,5.16442,5.16488,10000000.0
2009-08-04 23:37:00,5.16497,5.16505,5.16485,5.16485,14000000.0
2009-08-04 23:38:00,5.16485,5.16505,5.16485,5.16505,17000000.0
2009-08-04 23:39:00,5.16442,5.16527,5.16442,5.16527,9000000.0
2009-08-04 23:40:00,5.16491,5.16652,5.16387,5.16545,12000000.0
2009-08-04 23:41:00,5.16607,5.16641,5.1651,5.16607,9000000.0
2009-08-04 23:42:00,5.16569,5.1674,5.16533,5.16642,15000000.0
2009-08-04 23:43:00,5.16702,5.16702,5.16495,5.16514,13000000.0
2009-08-04 23:44:00,5.16573,5.16656,5.16541,5.16656,8000000.0
2009-08-04 23:45:00,5.16627,5.16712,5.16558,5.16598,12000000.0
2009-08-04 23:46:00,5.16582,5.16627,5.16421,5.16569,20000000.0
2009-08-04 23:47:00,5.16515,5.16651,5.16495,5.16562,19000000.0
2009-08-04 23:48:00,5.16633,5.1666,5.16515,5.1666,14000000.0
2009-08-04 23:49:00,5.16565,5.16623,5.16536,5.16623,12000000.0
2009-08-04 23:50:00,5.16556,5.16659,5.16491,5.16659,10000000.0
2009-08-04 23:51:00,5.16563,5.16639,5.16461,5.16565,14000000.0
2009-08-04 23:52:00,5.16542,5.16621,5.16509,5.16617,13000000.0
2009-08-04 23:53:00,5.16567,5.16567,5.16382,5.165,16000000.0
2009-08-04 23:54:00,5.16435,5.16572,5.16323,5.16519,13000000.0
2009-08-04 23:55:00,5.16442,5.16494,5.1639,5.16413,16000000.0
2009-08-04 23:56:00,5.16539,5.16578,5.16396,5.16538,12000000.0
2009-08-04 23:57:00,5.16597,5.16597,5.16445,5.16447,14000000.0
2009-08-04 23:58:00,5.16633,5.16633,5.16368,5.16543,16000000.0
2009-08-04 23:59:00,5.16557,5.16569,5.16382,5.16518,12000000.0
2009-08-05 00:00:00,5.16481,5.16495,5.16349,5.16495,17000000.0
2009-08-05 00:01:00,5.16487,5.16549,5.16387,5.16387,12000000.0
2009-08-05 00:02:00,5.16394,5.16527,5.16373,5.16527,11000000.0
2009-08-05 00:03:00,5.16525,5.16525,5.1642,5.16498,7000000.0
2009-08-05 00:04:00,5.16432,5.16492,5.16371,5.16492,16000000.0
2009-08-05 00:05:00,5.16437,5.16514,5.16394,5.16514,17000000.0
2009-08-05 00:06:00,5.16466,5.1653,5.16448,5.1653,10000000.0
2009-08-05 00:07:00,5.16459,5.16519,5.16345,5.16345,19000000.0
2009-08-05 00:08:00,5.16414,5.16494,5.16357,5.16483,9000000.0
2009-08-05 00:09:00,5.16468,5.16481,5.16349,5.16446,19000000.0
2009-08-05 00:10:00,5.16503,5.16549,5.16379,5.16549,16000000.0
2009-08-05 00:11:00,5.16631,5.16631,5.16422,5.16526,9000000.0
2009-08-05 00:12:00,5.16577,5.16605,5.16498,5.16605,11000000.0
2009-08-05 00:13:00,5.16422,5.166,5.16422,5.166,8000000.0
2009-08-05 00:14:00,5.16578,5.16601,5.16533,5.16601,9000000.0
2009-08-05 00:15:00,5.16629,5.16629,5.16494,5.16554,15000000.0
2009-08-05 00:16:00,5.16579,5.16652,5.16514,5.16622,18000000.0
2009-08-05 00:17:00,5.16694,5.16705,5.1655,5.16613,21000000.0
2009-08-05 00:18:00,5.16697,5.16738,5.16578,5.16578,16000000.0
2009-08-05 00:19:00,5.16698,5.16739,5.16561,5.16561,12000000.0
2009-08-05 00:20:00,5.16659,5.16679,5.16541,5.16679,13000000.0
2009-08-05 00:21:00,5.16609,5.16703,5.16554,5.16625,13000000.0
2009-08-05 00:22:00,5.16556,5.16676,5.16544,5.16617,13000000.0
2009-08-05 00:23:00,5.16714,5.16714,5.16594,5.1664,11000000.0
2009-08-05 00:24:00,5.1659,5.16635,5.16589,5.16589,10000000.0
2009-08-05 00:25:00,5.16621,5.1665,5.1653,5.16591,16000000.0
2009-08-05 00:26:00,5.1667,5.16714,5.16583,5.1667,13000000.0
2009-08-05 00:27:00,5.16676,5.16676,5.1653,5.16582,16000000.0
2009-08-05 00:28:00,5.16618,5.16655,5.1647,5.1653,13000000.0
2009-08-05 00:29:00,5.1656,5.16586,5.16458,5.16563,10000000.0
2009-08-05 00:30:00,5.16542,5.16599,5.16542,5.16557,15000000.0
2009-08-05 00:31:00,5.16576,5.16681,5.16458,5.16626,18000000.0
2009-08-05 00:32:00,5.16625,5.16652,5.16475,5.16573,14000000.0
2009-08-05 00:33:00,5.1652,5.16603,5.16452,5.16527,13000000.0
2009-08-05 00:34:00,5.16558,5.16611,5.16534,5.16534,11000000.0
2009-08-05 00:35:00,5.16605,5.16661,5.16525,5.16568,13000000.0
2009-08-05 00:36:00,5.16595,5.16668,5.1657,5.16625,12000000.0
2009-08-05 00:37:00,5.16633,5.16655,5.16558,5.16637,10000000.0
2009-08-05 00:38:00,5.16587,5.1664,5.16535,5.16583,11000000.0
2009-08-05 00:39:00,5.16599,5.16662,5.16493,5.16582,16000000.0
2009-08-05 00:40:00,5.16544,5.16583,5.16532,5.16532,10000000.0
2009-08-05 00:41:00,5.16539,5.16608,5.16539,5.16542,15000000.0
2009-08-05 00:42:00,5.16525,5.16593,5.16519,5.16593,10000000.0
2009-08-05 00:43:00,5.16561,5.16609,5.16561,5.16595,8000000.0
2009-08-05 00:44:00,5.16575,5.16595,5.16575,5.16588,7000000.0
2009-08-05 00:45:00,5.16573,5.16573,5.1648,5.1648,10000000.0
2009-08-05 00:46:00,5.16634,5.16634,5.1641,5.16464,18000000.0
2009-08-05 00:47:00,5.16545,5.16566,5.16383,5.16479,18000000.0
2009-08-05 00:48:00,5.1648,5.16556,5.16423,5.16464,15000000.0
2009-08-05 00:49:00,5.16516,5.16539,5.16355,5.16511,19000000.0
2009-08-05 00:50:00,5.16489,5.16552,5.16403,5.16463,15000000.0
2009-08-05 00:51:00,5.16566,5.16617,5.16467,5.1649,12000000.0
2009-08-05 00:52:00,5.16607,5.16607,5.16516,5.16562,15000000.0
2009-08-05 00:53:00,5.16518,5.16585,5.16482,5.16504,9000000.0
2009-08-05 00:54:00,5.1654,5.1654,5.1651,5.16517,17000000.0
2009-08-05 00:55:00,5.16515,5.16535,5.16515,5.16515,11000000.0
2009-08-05 00:56:00,5.16437,5.16591,5.16437,5.16523,23000000.0
2009-08-05 00:57:00,5.16611,5.16611,5.16467,5.16581,11000000.0
2009-08-05 00:58:00,5.1652,5.16562,5.16443,5.16552,11000000.0
2009-08-05 00:59:00,5.16544,5.16544,5.16469,5.16536,11000000.0
2009-08-05 01:00:00,5.16565,5.16591,5.16281,5.16367,14000000.0
2009-08-05 01:01:00,5.16367,5.16389,5.16164,5.16247,9000000.0
2009-08-05 01:02:00,5.16127,5.16221,5.16075,5.16157,13000000.0
2009-08-05 01:03:00,5.1612,5.16197,5.16039,5.16153,18000000.0
2009-08-05 01:04:00,5.16171,5.16171,5.15888,5.16039,11000000.0
2009-08-05 01:05:00,5.16006,5.16077,5.15884,5.16077,13000000.0
2009-08-05 01:06:00,5.15917,5.16016,5.15881,5.15881,9000000.0
2009-08-05 01:07:00,5.15937,5.1603,5.15895,5.15987,15000000.0
2009-08-05 01:08:00,5.15848,5.15961,5.15823,5.15928,15000000.0
2009-08-05 01:09:00,5.15946,5.16043,5.15859,5.16014,14000000.0
2009-08-05 01:10:00,5.16013,5.16013,5.15898,5.15985,13000000.0
2009-08-05 01:11:00,5.15885,5.16009,5.15885,5.15904,7000000.0
2009-08-05 01:12:00,5.15907,5.1607,5.15855,5.15935,17000000.0
2009-08-05 01:13:00,5.15932,5.16005,5.15892,5.15927,18000000.0
2009-08-05 01:14:00,5.15983,5.16004,5.15779,5.15906,14000000.0
2009-08-05 01:15:00,5.15887,5.15919,5.15807,5.15858,10000000.0
2009-08-05 01:16:00,5.15801,5.15858,5.15721,5.15858,18000000.0
2009-08-05 01:17:00,5.15846,5.1592,5.15739,5.15739,16000000.0
2009-08-05 01:18:00,5.15862,5.15869,5.1572,5.1572,13000000.0
2009-08-05 01:19:00,5.15857,5.15908,5.15752,5.15873,12000000.0
2009-08-05 01:20:00,5.15819,5.15859,5.1577,5.15819,15000000.0
2009-08-05 01:21:00,5.15817,5.15832,5.15756,5.15799,14000000.0
2009-08-05 01:22:00,5.15794,5.15842,5.15701,5.15701,13000000.0
2009-08-05 01:23:00,5.15718,5.1587,5.15711,5.1587,14000000.0
2009-08-05 01:24:00,5.15842,5.15842,5.15685,5.15822,15000000.0
2009-08-05 01:25:00,5.15839,5.15854,5.1565,5.15737,17000000.0
2009-08-05 01:26:00,5.15753,5.15829,5.15624,5.15624,14000000.0
2009-08-05 01:27:00,5.158,5.15983,5.15769,5.15912,13000000.0
2009-08-05 01:28:00,5.15789,5.15932,5.15789,5.15851,9000000.0
2009-08-05 01:29:00,5.15994,5.15995,5.15857,5.15905,11000000.0
2009-08-05 01:30:00,5.15909,5.15977,5.15805,5.15938,20000000.0
2009-08-05 01:31:00,5.15959,5.15959,5.15721,5.15732,9000000.0
2009-08-05 01:32:00,5.15835,5.15852,5.15722,5.15797,7000000.0
2009-08-05 01:33:00,5.15728,5.15787,5.1563,5.15774,13000000.0
2009-08-05 01:34:00,5.1572,5.15871,5.15682,5.15829,10000000.0
2009-08-05 01:35:00,5.15682,5.15802,5.15631,5.15631,17000000.0
2009-08-05 01:36:00,5.15647,5.15756,5.15578,5.15745,16000000.0
2009-08-05 01:37:00,5.15648,5.15715,5.15523,5.15577,13000000.0
2009-08-05 01:38:00,5.15701,5.15734,5.15626,5.15732,15000000.0
2009-08-05 01:39:00,5.15719,5.15719,5.15608,5.15653,13000000.0
2009-08-05 01:40:00,5.15729,5.15746,5.15586,5.15696,14000000.0
2009-08-05 01:41:00,5.15715,5.15753,5.1562,5.15748,12000000.0
2009-08-05 01:42:00,5.15711,5.15821,5.15628,5.15668,14000000.0
2009-08-05 01:43:00,5.15697,5.1578,5.1559,5.15759,18000000.0
2009-08-05 01:44:00,5.15777,5.15777,5.15604,5.15687,12000000.0
2009-08-05 01:45:00,5.15753,5.15832,5.15663,5.15794,19000000.0
2009-08-05 01:46:00,5.15733,5.15813,5.15662,5.15702,15000000.0
2009-08-05 01:47:00,5.158,5.15801,5.15755,5.15755,10000000.0
2009-08-05 01:48:00,5.15832,5.15857,5.15655,5.15751,14000000.0
2009-08-05 01:49:00,5.15707,5.15756,5.1554,5.15609,16000000.0
2009-08-05 01:50:00,5.15697,5.1573,5.15617,5.15716,18000000.0
2009-08-05 01:51:00,5.15687,5.15752,5.15583,5.15725,16000000.0
2009-08-05 01:52:00,5.15656,5.15687,5.15567,5.1561,10000000.0
2009-08-05 01:53:00,5.15711,5.15711,5.15457,5.15607,15000000.0
2009-08-05 01:54:00,5.15516,5.15668,5.15511,5.15621,14000000.0
2009-08-05 01:55:00,5.15513,5.15727,5.15513,5.15727,14000000.0
2009-08-05 01:56:00,5.15581,5.15784,5.15581,5.15777,8000000.0
2009-08-05 01:57:00,5.15728,5.15772,5.15698,5.15772,10000000.0
2009-08-05 01:58:00,5.15744,5.15763,5.15639,5.15761,21000000.0
2009-08-05 01:59:00,5.15763,5.1589,5.15687,5.15849,16000000.0
2009-08-05 02:00:00,5.15735,5.1574,5.15718,5.15727,11000000.0
2009-08-05 02:01:00,5.15653,5.15869,5.1565,5.15732,11000000.0
2009-08-05 02:02:00,5.15832,5.15851,5.15687,5.15743,13000000.0
2009-08-05 02:03:00,5.1577,5.15862,5.15694,5.15694,8000000.0
2009-08-05 02:04:00,5.15641,5.15843,5.15641,5.15765,18000000.0
2009-08-05 02:05:00,5.15794,5.15798,5.15662,5.15775,14000000.0
2009-08-05 02:06:00,5.158,5.15923,5.15709,5.15923,18000000.0
2009-08-05 02:07:00,5.15858,5.15885,5.15739,5.15837,12000000.0
2009-08-05 02:08:00,5.15927,5.15967,5.15797,5.15952,12000000.0
2009-08-05 02:09:00,5.15879,5.15955,5.15855,5.15949,11000000.0
2009-08-05 02:10:00,5.15818,5.15997,5.15818,5.15993,10000000.0
2009-08-05 02:11:00,5.16038,5.16038,5.15935,5.16012,16000000.0
2009-08-05 02:12:00,5.15996,5.15996,5.15854,5.15923,17000000.0
2009-08-05 02:13:00,5.15906,5.15959,5.15837,5.15927,9000000.0
2009-08-05 02:14:00,5.1594,5.1594,5.15782,5.15921,16000000.0
2009-08-05 02:15:00,5.15864,5.1598,5.15769,5.15928,15000000.0
2009-08-05 02:16:00,5.15766,5.15916,5.15766,5.15803,16000000.0
2009-08-05 02:17:00,5.1585,5.15912,5.15724,5.15724,14000000.0
2009-08-05 02:18:00,5.15749,5.15931,5.1571,5.15797,16000000.0
2009-08-05 02:19:00,5.15733,5.15961,5.157,5.15961,11000000.0
2009-08-05 02:20:00,5.16058,5.16074,5.15844,5.16008,10000000.0
2009-08-05 02:21:00,5.16027,5.16029,5.1586,5.16012,18000000.0
2009-08-05 02:22:00,5.16015,5.16017,5.15907,5.15964,15000000.0
2009-08-05 02:23:00,5.15977,5.15997,5.15864,5.15958,16000000.0
2009-08-05 02:24:00,5.15846,5.15961,5.1581,5.15948,12000000.0
2009-08-05 02:25:00,5.15902,5.15949,5.15836,5.15941,18000000.0
2009-08-05 02:26:00,5.16035,5.16044,5.15945,5.16005,8000000.0
2009-08-05 02:27:00,5.16044,5.16076,5.15889,5.15982,12000000.0
2009-08-05 02:28:00,5.15952,5.16016,5.15877,5.15997,15000000.0
2009-08-05 02:29:00,5.1592,5.16059,5.15854,5.15901,15000000.0
2009-08-05 02:30:00,5.15952,5.16114,5.15922,5.16023,19000000.0
2009-08-05 02:31:00,5.1604,5.16161,5.16014,5.1611,13000000.0
2009-08-05 02:32:00,5.16167,5.16179,5.1606,5.16179,17000000.0
2009-08-05 02:33:00,5.16112,5.16142,5.15953,5.16028,10000000.0
2009-08-05 02:34:00,5.16074,5.16086,5.1596,5.16031,11000000.0
2009-08-05 02:35:00,5.15899,5.16057,5.1589,5.16057,14000000.0
2009-08-05 02:36:00,5.15921,5.1606,5.15888,5.1606,13000000.0
2009-08-05 02:37:00,5.16026,5.16074,5.15964,5.16074,9000000.0
2009-08-05 02:38:00,5.16034,5.16156,5.15937,5.16076,12000000.0
2009-08-05 02:39:00,5.1612,5.16139,5.161,5.16139,11000000.0
2009-08-05 02:40:00,5.16085,5.16088,5.16059,5.1607,19000000.0
2009-08-05 02:41:00,5.16195,5.16195,5.16175,5.16188,12000000.0
2009-08-05 02:42:00,5.16161,5.16204,5.16092,5.16204,11000000.0
2009-08-05 02:43:00,5.16196,5.16196,5.15979,5.16086,12000000.0
2009-08-05 02:44:00,5.16059,5.16086,5.15934,5.15934,9000000.0
2009-08-05 02:45:00,5.16049,5.16069,5.15939,5.15979,13000000.0
2009-08-05 02:46:00,5.16079,5.16231,5.16079,5.16231,11000000.0
2009-08-05 02:47:00,5.16241,5.16315,5.16167,5.1629,10000000.0
2009-08-05 02:48:00,5.1617,5.16302,5.16117,5.16177,11000000.0
2009-08-05 02:49:00,5.16227,5.16265,5.16165,5.16255,10000000.0
2009-08-05 02:50:00,5.16144,5.16251,5.1601,5.16148,17000000.0
2009-08-05 02:51:00,5.16158,5.16186,5.16037,5.16172,15000000.0
2009-08-05 02:52:00,5.16156,5.16156,5.16086,5.16091,13000000.0
2009-08-05 02:53:00,5.1609,5.16166,5.15911,5.16048,12000000.0
2009-08-05 02:54:00,5.15831,5.15935,5.1577,5.15863,13000000.0
2009-08-05 02:55:00,5.15901,5.15969,5.15793,5.15888,13000000.0
2009-08-05 02:56:00,5.15943,5.15972,5.15848,5.15938,13000000.0
2009-08-05 02:57:00,5.15855,5.15981,5.15813,5.15981,10000000.0
2009-08-05 02:58:00,5.15917,5.15917,5.15777,5.15899,15000000.0
2009-08-05 02:59:00,5.15963,5.16007,5.15731,5.15781,12000000.0
2009-08-05 03:00:00,5.15895,5.1595,5.15747,5.15879,17000000.0
2009-08-05 03:01:00,5.15849,5.16058,5.15831,5.16058,9000000.0
2009-08-05 03:02:00,5.16105,5.16154,5.15963,5.16061,15000000.0
2009-08-05 03:03:00,5.15986,5.16095,5.15918,5.16001,14000000.0
2009-08-05 03:04:00,5.16071,5.16087,5.15933,5.16035,11000000.0
2009-08-05 03:05:00,5.1606,5.16081,5.15852,5.15947,12000000.0
2009-08-05 03:06:00,5.1597,5.1597,5.1573,5.15905,12000000.0
2009-08-05 03:07:00,5.15805,5.16002,5.1578,5.15834,18000000.0
2009-08-05 03:08:00,5.15766,5.15962,5.15766,5.15962,9000000.0
2009-08-05 03:09:00,5.15905,5.15953,5.15772,5.15772,9000000.0
2009-08-05 03:10:00,5.15908,5.15908,5.15745,5.15833,11000000.0
2009-08-05 03:11:00,5.15909,5.15986,5.15729,5.15818,16000000.0
2009-08-05 03:12:00,5.1595,5.1595,5.15751,5.1583,8000000.0
2009-08-05 03:13:00,5.15955,5.16017,5.15863,5.15863,12000000.0
2009-08-05 03:14:00,5.15953,5.15962,5.15782,5.15864,16000000.0
2009-08-05 03:15:00,5.15904,5.1595,5.15818,5.15948,10000000.0
2009-08-05 03:16:00,5.15829,5.16013,5.15829,5.15996,16000000.0
2009-08-05 03:17:00,5.16049,5.16053,5.15875,5.15898,16000000.0
2009-08-05 03:18:00,5.15957,5.16115,5.15936,5.16096,9000000.0
2009-08-05 03:19:00,5.15905,5.16092,5.15905,5.16069,10000000.0
2009-08-05 03:20:00,5.16138,5.16159,5.16016,5.16033,20000000.0
2009-08-05 03:21:00,5.16196,5.16217,5.1601,5.16217,18000000.0
2009-08-05 03:22:00,5.16117,5.1617,5.1599,5.16076,15000000.0
2009-08-05 03:23:00,5.16189,5.16189,5.16082,5.16167,15000000.0
2009-08-05 03:24:00,5.15991,5.16065,5.15889,5.16029,12000000.0
2009-08-05 03:25:00,5.15948,5.16061,5.15929,5.16054,15000000.0
2009-08-05 03:26:00,5.16018,5.16065,5.15934,5.16005,19000000.0
2009-08-05 03:27:00,5.16061,5.16061,5.15941,5.15967,8000000.0
2009-08-05 03:28:00,5.15909,5.16061,5.15865,5.16032,13000000.0
2009-08-05 03:29:00,5.16048,5.16082,5.15922,5.15922,9000000.0
2009-08-05 03:30:00,5.15914,5.16002,5.15812,5.15942,17000000.0
2009-08-05 03:31:00,5.15904,5.16107,5.15904,5.16107,7000000.0
2009-08-05 03:32:00,5.15975,5.16125,5.15915,5.15944,15000000.0
2009-08-05 03:33:00,5.15986,5.1623,5.15986,5.16119,14000000.0
2009-08-05 03:34:00,5.16097,5.16156,5.15987,5.1615,13000000.0
2009-08-05 03:35:00,5.16156,5.16171,5.16028,5.16171,9000000.0
2009-08-05 03:36:00,5.16149,5.16181,5.16026,5.16048,13000000.0
2009-08-05 03:37:00,5.16114,5.1615,5.16015,5.16089,13000000.0
2009-08-05 03:38:00,5.16197,5.16197,5.15999,5.16072,14000000.0
2009-08-05 03:39:00,5.16022,5.16139,5.15998,5.16139,11000000.0
2009-08-05 03:40:00,5.16029,5.16029,5.15911,5.16013,12000000.0
2009-08-05 03:41:00,5.15992,5.16118,5.15946,5.16074,19000000.0
2009-08-05 03:42:00,5.16102,5.16102,5.1593,5.1593,10000000.0
2009-08-05 03:43:00,5.16143,5.16185,5.15984,5.16105,12000000.0
2009-08-05 03:44:00,5.16144,5.16172,5.15997,5.16126,12000000.0
2009-08-05 03:45:00,5.1607,5.16086,5.15924,5.16011,14000000.0
2009-08-05 03:46:00,5.16065,5.16117,5.15942,5.15942,13000000.0
2009-08-05 03:47:00,5.15868,5.16107,5.15868,5.16098,9000000.0
2009-08-05 03:48:00,5.16044,5.16056,5.15833,5.15833,8000000.0
2009-08-05 03:49:00,5.15963,5.16007,5.15797,5.15925,19000000.0
2009-08-05 03:50:00,5.15906,5.15977,5.15844,5.15935,12000000.0
2009-08-05 03:51:00,5.15889,5.15926,5.15759,5.15876,15000000.0
2009-08-05 03:52:00,5.1595,5.15976,5.15847,5.15976,11000000.0
2009-08-05 03:53:00,5.15875,5.1599,5.1587,5.1599,12000000.0
2009-08-05 03:54:00,5.15912,5.15978,5.15897,5.15948,12000000.0
2009-08-05 03:55:00,5.15954,5.15954,5.15811,5.15891,12000000.0
2009-08-05 03:56:00,5.15883,5.15972,5.15812,5.15913,14000000.0
2009-08-05 03:57:00,5.16008,5.16055,5.15894,5.16031,15000000.0
2009-08-05 03:58:00,5.15989,5.16068,5.15945,5.15989,12000000.0
2009-08-05 03:59:00,5.16036,5.16063,5.15915,5.16063,17000000.0
2009-08-05 04:00:00,5.15983,5.16034,5.15847,5.15847,14000000.0
2009-08-05 04:01:00,5.15882,5.15946,5.15779,5.15848,13000000.0
2009-08-05 04:02:00,5.15831,5.15912,5.15753,5.15875,16000000.0
2009-08-05 04:03:00,5.15932,5.15978,5.15815,5.15924,14000000.0
2009-08-05 04:04:00,5.15935,5.15969,5.15788,5.15802,19000000.0
2009-08-05 04:05:00,5.15885,5.1596,5.1583,5.15887,12000000.0
2009-08-05 04:06:00,5.15939,5.15944,5.15834,5.159,18000000.0
2009-08-05 04:07:00,5.15958,5.15991,5.15884,5.15967,16000000.0
2009-08-05 04:08:00,5.15936,5.15995,5.15845,5.15968,8000000.0
2009-08-05 04:09:00,5.15835,5.15955,5.15835,5.15935,13000000.0
2009-08-05 04:10:00,5.15953,5.16041,5.15833,5.15927,14000000.0
2009-08-05 04:11:00,5.16012,5.16015,5.15885,5.15928,18000000.0
2009-08-05 04:12:00,5.16042,5.16079,5.15904,5.16006,10000000.0
2009-08-05 04:13:00,5.15978,5.16072,5.15926,5.1597,14000000.0
2009-08-05 04:14:00,5.16102,5.16102,5.15934,5.16063,20000000.0
2009-08-05 04:15:00,5.16056,5.16098,5.15931,5.16079,14000000.0
2009-08-05 04:16:00,5.16014,5.16101,5.15951,5.16036,15000000.0
2009-08-05 04:17:00,5.16067,5.16086,5.15871,5.15877,22000000.0
2009-08-05 04:18:00,5.15921,5.15922,5.15714,5.15714,17000000.0
2009-08-05 04:19:00,5.15827,5.15885,5.15747,5.15873,12000000.0
2009-08-05 04:20:00,5.15855,5.15904,5.15676,5.15863,17000000.0
2009-08-05 04:21:00,5.15861,5.15882,5.15717,5.15722,13000000.0
2009-08-05 04:22:00,5.1586,5.15943,5.1577,5.15873,14000000.0
2009-08-05 04:23:00,5.15855,5.1598,5.15821,5.1598,9000000.0
2009-08-05 04:24:00,5.15983,5.16055,5.15923,5.16055,9000000.0
2009-08-05 04:25:00,5.16071,5.16071,5.15943,5.1603,13000000.0
2009-08-05 04:26:00,5.15986,5.16066,5.15821,5.16022,12000000.0
2009-08-05 04:27:00,5.1594,5.15988,5.15848,5.15988,16000000.0
2009-08-05 04:28:00,5.15935,5.15941,5.15838,5.15888,11000000.0
2009-08-05 04:29:00,5.15963,5.16027,5.1585,5.16016,20000000.0
2009-08-05 04:30:00,5.15905,5.15978,5.15795,5.15904,16000000.0
2009-08-05 04:31:00,5.15801,5.15978,5.15801,5.15908,12000000.0
2009-08-05 04:32:00,5.15903,5.15943,5.15836,5.15942,11000000.0
2009-08-05 04:33:00,5.1592,5.15921,5.15841,5.15885,14000000.0
2009-08-05 04:34:00,5.15825,5.15858,5.15706,5.15706,11000000.0
2009-08-05 04:35:00,5.15889,5.15918,5.15739,5.15769,14000000.0
2009-08-05 04:36:00,5.15833,5.1591,5.15772,5.15857,11000000.0
2009-08-05 04:37:00,5.15885,5.15953,5.15757,5.15806,15000000.0
2009-08-05 04:38:00,5.15773,5.1584,5.15732,5.1581,7000000.0
2009-08-05 04:39:00,5.15848,5.15898,5.15752,5.15898,19000000.0
2009-08-05 04:40:00,5.15814,5.15833,5.15629,5.15718,14000000.0
2009-08-05 04:41:00,5.15734,5.15929,5.15734,5.15929,12000000.0
2009-08-05 04:42:00,5.15894,5.15934,5.1578,5.1578,11000000.0
2009-08-05 04:43:00,5.1585,5.15867,5.15775,5.15819,15000000.0
2009-08-05 04:44:00,5.15876,5.15878,5.15717,5.15763,13000000.0
2009-08-05 04:45:00,5.15734,5.15834,5.1568,5.1577,19000000.0
2009-08-05 04:46:00,5.15785,5.15841,5.15616,5.15754,14000000.0
2009-08-05 04:47:00,5.15621,5.15719,5.15593,5.15719,7000000.0
2009-08-05 04:48:00,5.15788,5.15788,5.1564,5.15697,14000000.0
2009-08-05 04:49:00,5.15754,5.15764,5.15605,5.15695,12000000.0
2009-08-05 04:50:00,5.15652,5.15709,5.15626,5.15702,9000000.0
2009-08-05 04:51:00,5.15638,5.15771,5.15571,5.15771,16000000.0
2009-08-05 04:52:00,5.1558,5.15745,5.15505,5.15505,14000000.0
2009-08-05 04:53:00,5.15679,5.15767,5.15612,5.15767,12000000.0
2009-08-05 04:54:00,5.15716,5.15764,5.15668,5.15764,9000000.0
2009-08-05 04:55:00,5.15619,5.15789,5.15619,5.15789,19000000.0
2009-08-05 04:56:00,5.15688,5.15759,5.15597,5.15759,17000000.0
2009-08-05 04:57:00,5.15739,5.15779,5.15639,5.1564,15000000.0
2009-08-05 04:58:00,5.15719,5.15732,5.15644,5.15648,7000000.0
2009-08-05 04:59:00,5.15758,5.15779,5.15649,5.15705,10000000.0
2009-08-05 05:00:00,5.15736,5.15761,5.15664,5.1576,19000000.0
2009-08-05 05:01:00,5.15805,5.15851,5.15726,5.15838,8000000.0
2009-08-05 05:02:00,5.15785,5.15838,5.15654,5.15654,8000000.0
2009-08-05 05:03:00,5.15786,5.1584,5.15672,5.15797,13000000.0
2009-08-05 05:04:00,5.15831,5.15845,5.15701,5.15845,16000000.0
2009-08-05 05:05:00,5.1581,5.15872,5.15738,5.15872,17000000.0
2009-08-05 05:06:00,5.15883,5.15883,5.15692,5.15748,15000000.0
2009-08-05 05:07:00,5.15646,5.15813,5.15636,5.15813,9000000.0
2009-08-05 05:08:00,5.15718,5.15883,5.15718,5.15883,14000000.0
2009-08-05 05:09:00,5.1587,5.15929,5.15805,5.15903,15000000.0
2009-08-05 05:10:00,5.15773,5.15914,5.15736,5.15838,13000000.0
2009-08-05 05:11:00,5.15828,5.15919,5.15782,5.15782,13000000.0
2009-08-05 05:12:00,5.15775,5.15911,5.15754,5.15883,15000000.0
2009-08-05 05:13:00,5.15987,5.15987,5.15795,5.15795,14000000.0
2009-08-05 05:14:00,5.15812,5.15875,5.15747,5.15747,13000000.0
2009-08-05 05:15:00,5.15812,5.1589,5.15662,5.15881,15000000.0
2009-08-05 05:16:00,5.15788,5.1588,5.15701,5.15701,12000000.0
2009-08-05 05:17:00,5.15742,5.15777,5.15616,5.15732,13000000.0
2009-08-05 05:18:00,5.15644,5.15722,5.15497,5.15547,14000000.0
2009-08-05 05:19:00,5.15675,5.15723,5.1561,5.15667,9000000.0
2009-08-05 05:20:00,5.15554,5.15773,5.15554,5.15753,12000000.0
2009-08-05 05:21:00,5.15833,5.15833,5.15611,5.1574,9000000.0
2009-08-05 05:22:00,5.15712,5.15712,5.15543,5.15586,13000000.0
2009-08-05 05:23:00,5.15653,5.1569,5.15503,5.15572,9000000.0
2009-08-05 05:24:00,5.15721,5.15746,5.15521,5.15724,13000000.0
2009-08-05 05:25:00,5.15771,5.15771,5.15565,5.15565,10000000.0
2009-08-05 05:26:00,5.15681,5.15768,5.15649,5.1566,11000000.0
2009-08-05 05:27:00,5.15715,5.15807,5.15606,5.15698,20000000.0
2009-08-05 05:28:00,5.15714,5.15752,5.15635,5.15709,11000000.0
2009-08-05 05:29:00,5.15695,5.15735,5.1562,5.15735,8000000.0
2009-08-05 05:30:00,5.15691,5.15837,5.15661,5.15661,13000000.0
2009-08-05 05:31:00,5.15842,5.15899,5.15701,5.15734,12000000.0
2009-08-05 05:32:00,5.15666,5.15867,5.15631,5.15867,14000000.0
2009-08-05 05:33:00,5.15867,5.15894,5.15748,5.15855,10000000.0
2009-08-05 05:34:00,5.15679,5.15886,5.15679,5.15855,14000000.0
2009-08-05 05:35:00,5.15772,5.15947,5.15734,5.15947,16000000.0
2009-08-05 05:36:00,5.15976,5.15991,5.15833,5.15991,11000000.0
2009-08-05 05:37:00,5.15977,5.15977,5.1582,5.15916,14000000.0
2009-08-05 05:38:00,5.15915,5.15947,5.15822,5.15909,12000000.0
2009-08-05 05:39:00,5.15954,5.15954,5.15722,5.15915,16000000.0
2009-08-05 05:40:00,5.15879,5.15904,5.15714,5.15904,15000000.0
2009-08-05 05:41:00,5.15907,5.15907,5.15773,5.15819,11000000.0
2009-08-05 05:42:00,5.15842,5.15876,5.15719,5.15719,20000000.0
2009-08-05 05:43:00,5.15929,5.15948,5.15739,5.15741,13000000.0
2009-08-05 05:44:00,5.15886,5.15901,5.1579,5.15835,10000000.0
2009-08-05 05:45:00,5.1575,5.15939,5.1575,5.15887,9000000.0
2009-08-05 05:46:00,5.15765,5.15816,5.15662,5.15771,24000000.0
2009-08-05 05:47:00,5.15891,5.15891,5.15668,5.15786,16000000.0
2009-08-05 05:48:00,5.15793,5.15857,5.15701,5.15853,8000000.0
2009-08-05 05:49:00,5.15854,5.15897,5.15782,5.15892,7000000.0
2009-08-05 05:50:00,5.15899,5.15938,5.15831,5.15831,11000000.0
2009-08-05 05:51:00,5.15905,5.15963,5.15783,5.15944,18000000.0
2009-08-05 05:52:00,5.15939,5.15962,5.15793,5.15962,9000000.0
2009-08-05 05:53:00,5.1595,5.15998,5.15777,5.15902,15000000.0
2009-08-05 05:54:00,5.15845,5.16041,5.15845,5.1598,14000000.0
2009-08-05 05:55:00,5.15939,5.16117,5.15929,5.15931,15000000.0
2009-08-05 05:56:00,5.16045,5.16128,5.15955,5.16054,23000000.0
2009-08-05 05:57:00,5.16124,5.16124,5.1593,5.16008,17000000.0
2009-08-05 05:58:00,5.16148,5.16148,5.15876,5.1591,11000000.0
2009-08-05 05:59:00,5.1595,5.16019,5.15903,5.15969,13000000.0
2009-08-05 06:00:00,5.15983,5.16044,5.15865,5.16008,18000000.0
2009-08-05 06:01:00,5.16039,5.1607,5.15922,5.15946,9000000.0
2009-08-05 06:02:00,5.15927,5.1614,5.15927,5.1614,16000000.0
2009-08-05 06:03:00,5.15959,5.16104,5.15905,5.16058,12000000.0
2009-08-05 06:04:00,5.16126,5.16126,5.15948,5.16047,17000000.0
2009-08-05 06:05:00,5.1607,5.16092,5.1595,5.15955,11000000.0
2009-08-05 06:06:00,5.15953,5.16087,5.15912,5.15997,14000000.0
2009-08-05 06:07:00,5.15996,5.16132,5.15951,5.16118,13000000.0
2009-08-05 06:08:00,5.15938,5.16134,5.15937,5.16109,13000000.0
2009-08-05 06:09:00,5.1594,5.16122,5.1594,5.16098,11000000.0
2009-08-05 06:10:00,5.15985,5.16087,5.15975,5.15975,8000000.0
2009-08-05 06:11:00,5.16085,5.16137,5.15974,5.1611,17000000.0
2009-08-05 06:12:00,5.1612,5.16161,5.15923,5.15923,13000000.0
2009-08-05 06:13:00,5.15952,5.16051,5.1588,5.16051,13000000.0
2009-08-05 06:14:00,5.15899,5.16013,5.15822,5.16013,11000000.0
2009-08-05 06:15:00,5.16026,5.16026,5.15822,5.15852,16000000.0
2009-08-05 06:16:00,5.15995,5.16047,5.15924,5.16028,13000000.0
2009-08-05 06:17:00,5.16035,5.16043,5.15861,5.15974,18000000.0
2009-08-05 06:18:00,5.16065,5.16065,5.15964,5.15991,11000000.0
2009-08-05 06:19:00,5.16063,5.16063,5.15939,5.16026,7000000.0
2009-08-05 06:20:00,5.15994,5.16088,5.15925,5.16073,17000000.0
2009-08-05 06:21:00,5.16107,5.16119,5.15931,5.15931,13000000.0
2009-08-05 06:22:00,5.16074,5.16076,5.15932,5.16,19000000.0
2009-08-05 06:23:00,5.16085,5.16138,5.15929,5.16064,19000000.0
2009-08-05 06:24:00,5.16151,5.16175,5.15956,5.16106,20000000.0
2009-08-05 06:25:00,5.16027,5.16149,5.16001,5.16011,8000000.0
2009-08-05 06:26:00,5.15981,5.16111,5.15971,5.16088,19000000.0
2009-08-05 06:27:00,5.16071,5.16128,5.16007,5.16113,12000000.0
2009-08-05 06:28:00,5.16155,5.16157,5.16042,5.16053,10000000.0
2009-08-05 06:29:00,5.1604,5.1612,5.15997,5.16063,10000000.0
2009-08-05 06:30:00,5.16132,5.16132,5.15947,5.1609,12000000.0
2009-08-05 06:31:00,5.15995,5.16129,5.15945,5.1611,15000000.0
2009-08-05 06:32:00,5.1613,5.1613,5.16023,5.16046,11000000.0
2009-08-05 06:33:00,5.16081,5.16101,5.15985,5.16,13000000.0
2009-08-05 06:34:00,5.16037,5.16068,5.15923,5.15929,7000000.0
2009-08-05 06:35:00,5.1607,5.16151,5.16003,5.16151,11000000.0
2009-08-05 06:36:00,5.16127,5.16209,5.16069,5.1612,7000000.0
2009-08-05 06:37:00,5.16267,5.16267,5.16103,5.16248,9000000.0
2009-08-05 06:38:00,5.16103,5.16274,5.16103,5.16237,11000000.0
2009-08-05 06:39:00,5.16271,5.16366,5.16132,5.16358,14000000.0
2009-08-05 06:40:00,5.16263,5.16358,5.16213,5.16341,12000000.0
2009-08-05 06:41:00,5.16292,5.16292,5.16167,5.16177,17000000.0
2009-08-05 06:42:00,5.16101,5.16229,5.16101,5.16174,13000000.0
2009-08-05 06:43:00,5.16229,5.16245,5.16095,5.16095,11000000.0
2009-08-05 06:44:00,5.16138,5.16233,5.16048,5.16177,15000000.0
2009-08-05 06:45:00,5.16129,5.16199,5.16105,5.16175,10000000.0
2009-08-05 06:46:00,5.16162,5.16199,5.1607,5.1607,14000000.0
2009-08-05 06:47:00,5.16079,5.16173,5.16068,5.16173,10000000.0
2009-08-05 06:48:00,5.16127,5.16127,5.15843,5.16025,13000000.0
2009-08-05 06:49:00,5.16069,5.16116,5.15956,5.15956,15000000.0
2009-08-05 06:50:00,5.16057,5.16121,5.1598,5.16121,16000000.0
2009-08-05 06:51:00,5.16071,5.16108,5.16005,5.16091,14000000.0
2009-08-05 06:52:00,5.1609,5.16189,5.16005,5.16189,10000000.0
2009-08-05 06:53:00,5.16187,5.16228,5.16069,5.16069,12000000.0
2009-08-05 06:54:00,5.16029,5.16191,5.16029,5.16149,14000000.0
2009-08-05 06:55:00,5.16125,5.16175,5.15963,5.16162,18000000.0
2009-08-05 06:56:00,5.15987,5.16179,5.15987,5.16066,19000000.0
2009-08-05 06:57:00,5.16098,5.16141,5.16015,5.16141,8000000.0
2009-08-05 06:58:00,5.15969,5.16181,5.15969,5.1618,10000000.0
2009-08-05 06:59:00,5.16043,5.16206,5.16014,5.16034,17000000.0
2009-08-05 07:00:00,5.16069,5.16194,5.16069,5.16099,11000000.0
2009-08-05 07:01:00,5.16095,5.16237,5.16095,5.16207,11000000.0
2009-08-05 07:02:00,5.16099,5.16207,5.16099,5.16156,13000000.0
2009-08-05 07:03:00,5.16252,5.16329,5.16186,5.16317,12000000.0
2009-08-05 07:04:00,5.16294,5.16419,5.16208,5.16387,18000000.0
2009-08-05 07:05:00,5.16454,5.16455,5.16279,5.16358,12000000.0
2009-08-05 07:06:00,5.16281,5.16439,5.16281,5.16411,15000000.0
2009-08-05 07:07:00,5.16505,5.16517,5.16355,5.16445,11000000.0
2009-08-05 07:08:00,5.1631,5.16456,5.1631,5.16456,9000000.0
2009-08-05 07:09:00,5.1636,5.1641,5.16303,5.16396,15000000.0
2009-08-05 07:10:00,5.16406,5.16406,5.1627,5.16325,19000000.0
2009-08-05 07:11:00,5.16346,5.16473,5.16297,5.16377,9000000.0
2009-08-05 07:12:00,5.16478,5.16568,5.16455,5.16539,12000000.0
2009-08-05 07:13:00,5.16624,5.16662,5.16475,5.16662,19000000.0
2009-08-05 07:14:00,5.16553,5.16616,5.1642,5.16485,8000000.0
2009-08-05 07:15:00,5.16346,5.16642,5.16346,5.16642,16000000.0
2009-08-05 07:16:00,5.1666,5.16682,5.16517,5.16569,18000000.0
2009-08-05 07:17:00,5.16574,5.16693,5.16494,5.1665,22000000.0
2009-08-05 07:18:00,5.16628,5.16714,5.165,5.16702,16000000.0
2009-08-05 07:19:00,5.167,5.1682,5.16617,5.16796,17000000.0
2009-08-05 07:20:00,5.16729,5.16809,5.16676,5.16809,14000000.0
2009-08-05 07:21:00,5.16764,5.16772,5.1657,5.1657,16000000.0
2009-08-05 07:22:00,5.16746,5.16764,5.16547,5.16764,14000000.0
2009-08-05 07:23:00,5.1682,5.16821,5.16656,5.16726,17000000.0
2009-08-05 07:24:00,5.16726,5.16726,5.16565,5.16701,9000000.0
2009-08-05 07:25:00,5.16613,5.16659,5.1647,5.16607,13000000.0
2009-08-05 07:26:00,5.16559,5.16645,5.16446,5.16589,13000000.0
2009-08-05 07:27:00,5.16612,5.16628,5.16503,5.16585,7000000.0
2009-08-05 07:28:00,5.16563,5.16602,5.16425,5.16602,18000000.0
2009-08-05 07:29:00,5.16606,5.1663,5.16493,5.16601,8000000.0
2009-08-05 07:30:00,5.16672,5.16672,5.16493,5.16493,16000000.0
2009-08-05 07:31:00,5.16661,5.16661,5.16446,5.16566,15000000.0
2009-08-05 07:32:00,5.16564,5.16566,5.1633,5.16461,13000000.0
2009-08-05 07:33:00,5.16489,5.165,5.16328,5.1641,8000000.0
2009-08-05 07:34:00,5.16462,5.1656,5.16363,5.1656,11000000.0
2009-08-05 07:35:00,5.16544,5.16587,5.16381,5.16532,16000000.0
2009-08-05 07:36:00,5.16549,5.16591,5.16345,5.16345,11000000.0
2009-08-05 07:37:00,5.16425,5.16537,5.16378,5.16408,17000000.0
2009-08-05 07:38:00,5.16521,5.16521,5.16347,5.16493,9000000.0
2009-08-05 07:39:00,5.16404,5.16436,5.16328,5.16328,12000000.0
2009-08-05 07:40:00,5.16338,5.16479,5.16338,5.16455,14000000.0
2009-08-05 07:41:00,5.16383,5.16554,5.1634,5.16554,14000000.0
2009-08-05 07:42:00,5.16462,5.16562,5.1642,5.16562,8000000.0
2009-08-05 07:43:00,5.16433,5.16565,5.16394,5.16428,15000000.0
2009-08-05 07:44:00,5.16543,5.16565,5.16401,5.16401,13000000.0
2009-08-05 07:45:00,5.16537,5.16537,5.16326,5.16373,19000000.0
2009-08-05 07:46:00,5.16427,5.16659,5.16427,5.16617,11000000.0
2009-08-05 07:47:00,5.16505,5.16563,5.16372,5.16526,16000000.0
2009-08-05 07:48:00,5.16458,5.16587,5.1644,5.16476,9000000.0
2009-08-05 07:49:00,5.16498,5.16594,5.16498,5.16594,11000000.0
2009-08-05 07:50:00,5.16606,5.16613,5.1645,5.16525,11000000.0
2009-08-05 07:51:00,5.16533,5.16762,5.16533,5.16727,13000000.0
2009-08-05 07:52:00,5.16808,5.16839,5.16699,5.16793,14000000.0
2009-08-05 07:53:00,5.16847,5.16857,5.16671,5.16756,10000000.0
2009-08-05 07:54:00,5.16749,5.16848,5.16663,5.16848,17000000.0
2009-08-05 07:55:00,5.16757,5.16899,5.1672,5.16844,10000000.0
2009-08-05 07:56:00,5.16953,5.16961,5.16822,5.16822,11000000.0
2009-08-05 07:57:00,5.1691,5.17009,5.16864,5.16953,11000000.0
2009-08-05 07:58:00,5.16816,5.17051,5.16785,5.17008,24000000.0
2009-08-05 07:59:00,5.17008,5.1702,5.16897,5.16897,11000000.0
2009-08-05 08:00:00,5.1702,5.17038,5.16856,5.16972,14000000.0
2009-08-05 08:01:00,5.16874,5.17028,5.16874,5.16932,15000000.0
2009-08-05 08:02:00,5.17013,5.17035,5.16889,5.17,16000000.0
2009-08-05 08:03:00,5.1699,5.17003,5.16812,5.1685,10000000.0
2009-08-05 08:04:00,5.1686,5.16882,5.16668,5.16882,13000000.0
2009-08-05 08:05:00,5.16944,5.1699,5.16815,5.1699,18000000.0
2009-08-05 08:06:00,5.16903,5.1691,5.16703,5.16808,14000000.0
2009-08-05 08:07:00,5.16939,5.16984,5.16801,5.16924,11000000.0
2009-08-05 08:08:00,5.16946,5.17075,5.16915,5.17075,19000000.0
2009-08-05 08:09:00,5.17054,5.17076,5.16953,5.17048,9000000.0
2009-08-05 08:10:00,5.17018,5.17045,5.16927,5.16962,8000000.0
2009-08-05 08:11:00,5.16778,5.17028,5.16766,5.16969,16000000.0
2009-08-05 08:12:00,5.16851,5.1698,5.16809,5.16948,16000000.0
2009-08-05 08:13:00,5.16956,5.16998,5.16816,5.16902,15000000.0
2009-08-05 08:14:00,5.16859,5.16873,5.16757,5.168,15000000.0
2009-08-05 08:15:00,5.16827,5.16887,5.16705,5.16812,14000000.0
2009-08-05 08:16:00,5.16883,5.16883,5.16719,5.16737,14000000.0
2009-08-05 08:17:00,5.16847,5.16946,5.1666,5.1687,15000000.0
2009-08-05 08:18:00,5.16905,5.16925,5.16806,5.16876,11000000.0
2009-08-05 08:19:00,5.16743,5.16894,5.16743,5.16749,16000000.0
2009-08-05 08:20:00,5.16884,5.1689,5.16643,5.16763,17000000.0
2009-08-05 08:21:00,5.16808,5.16834,5.1664,5.16814,15000000.0
2009-08-05 08:22:00,5.16754,5.16774,5.16671,5.16682,8000000.0
2009-08-05 08:23:00,5.16694,5.16719,5.16554,5.16637,15000000.0
2009-08-05 08:24:00,5.1667,5.1667,5.16525,5.16582,8000000.0
2009-08-05 08:25:00,5.16637,5.16637,5.16418,5.16613,17000000.0
2009-08-05 08:26:00,5.16519,5.16657,5.16428,5.16657,14000000.0
2009-08-05 08:27:00,5.16584,5.16659,5.16517,5.16602,9000000.0
2009-08-05 08:28:00,5.16685,5.16693,5.16479,5.16566,11000000.0
2009-08-05 08:29:00,5.16598,5.16659,5.16381,5.16592,15000000.0
2009-08-05 08:30:00,5.16549,5.16725,5.1652,5.16725,10000000.0
2009-08-05 08:31:00,5.1681,5.16908,5.16734,5.16898,17000000.0
2009-08-05 08:32:00,5.16825,5.16856,5.16663,5.16797,20000000.0
2009-08-05 08:33:00,5.16838,5.16879,5.16747,5.16821,7000000.0
2009-08-05 08:34:00,5.16875,5.16933,5.16778,5.16778,8000000.0
2009-08-05 08:35:00,5.16936,5.16957,5.16744,5.16957,19000000.0
2009-08-05 08:36:00,5.1694,5.17004,5.16866,5.16969,14000000.0
2009-08-05 08:37:00,5.17066,5.17149,5.16944,5.17097,12000000.0
2009-08-05 08:38:00,5.17114,5.17199,5.16994,5.17012,13000000.0
2009-08-05 08:39:00,5.17239,5.17296,5.17112,5.17241,14000000.0
2009-08-05 08:40:00,5.17222,5.17222,5.17028,5.17028,12000000.0
2009-08-05 08:41:00,5.17301,5.1734,5.17134,5.1721,11000000.0
2009-08-05 08:42:00,5.17214,5.17339,5.17115,5.17257,18000000.0
2009-08-05 08:43:00,5.1731,5.17311,5.17174,5.17206,8000000.0
2009-08-05 08:44:00,5.17086,5.1728,5.17061,5.17123,12000000.0
2009-08-05 08:45:00,5.17211,5.17231,5.1699,5.17231,20000000.0
2009-08-05 08:46:00,5.17211,5.17388,5.17145,5.17388,10000000.0
2009-08-05 08:47:00,5.17371,5.17407,5.17207,5.17356,13000000.0
2009-08-05 08:48:00,5.1733,5.17334,5.17109,5.17205,16000000.0
2009-08-05 08:49:00,5.1713,5.17198,5.17027,5.17198,9000000.0
2009-08-05 08:50:00,5.17053,5.17287,5.17053,5.17257,17000000.0
2009-08-05 08:51:00,5.17079,5.17246,5.17079,5.17147,8000000.0
2009-08-05 08:52:00,5.17291,5.17307,5.17085,5.17141,20000000.0
2009-08-05 08:53:00,5.17184,5.17305,5.17066,5.17263,16000000.0
2009-08-05 08:54:00,5.17298,5.17558,5.17261,5.17497,15000000.0
2009-08-05 08:55:00,5.1748,5.17526,5.17339,5.17526,12000000.0
2009-08-05 08:56:00,5.17451,5.17523,5.17258,5.17523,14000000.0
2009-08-05 08:57:00,5.1735,5.17517,5.17346,5.17414,14000000.0
2009-08-05 08:58:00,5.17466,5.175,5.17262,5.17262,15000000.0
2009-08-05 08:59:00,5.17302,5.17447,5.17044,5.17173,15000000.0
2009-08-05 09:00:00,5.17103,5.17326,5.17,5.17058,14000000.0
2009-08-05 09:01:00,5.17255,5.17305,5.1714,5.17254,14000000.0
2009-08-05 09:02:00,5.17144,5.17256,5.17112,5.17173,17000000.0
2009-08-05 09:03:00,5.17207,5.17299,5.17147,5.17264,16000000.0
2009-08-05 09:04:00,5.1731,5.17478,5.17189,5.17478,10000000.0
2009-08-05 09:05:00,5.17354,5.17455,5.17252,5.17323,14000000.0
2009-08-05 09:06:00,5.17375,5.1742,5.17237,5.17288,14000000.0
2009-08-05 09:07:00,5.17288,5.17395,5.17288,5.17339,9000000.0
2009-08-05 09:08:00,5.17345,5.17345,5.17111,5.17287,17000000.0
2009-08-05 09:09:00,5.1711,5.1729,5.17081,5.1711,9000000.0
2009-08-05 09:10:00,5.17297,5.17297,5.17089,5.17089,12000000.0
2009-08-05 09:11:00,5.17089,5.17412,5.17089,5.17243,15000000.0
2009-08-05 09:12:00,5.17309,5.17359,5.17001,5.17144,14000000.0
2009-08-05 09:13:00,5.17093,5.17128,5.16902,5.17014,12000000.0
2009-08-05 09:14:00,5.16922,5.16998,5.16668,5.16668,13000000.0
2009-08-05 09:15:00,5.16771,5.17002,5.16617,5.16879,13000000.0
2009-08-05 09:16:00,5.16775,5.16898,5.16732,5.16878,10000000.0
2009-08-05 09:17:00,5.16883,5.16883,5.16735,5.1674,14000000.0
2009-08-05 09:18:00,5.16921,5.16921,5.16668,5.16692,16000000.0
2009-08-05 09:19:00,5.16868,5.16921,5.16776,5.16824,14000000.0
2009-08-05 09:20:00,5.16843,5.16891,5.16767,5.16891,11000000.0
2009-08-05 09:21:00,5.16854,5.16859,5.16743,5.16776,11000000.0
2009-08-05 09:22:00,5.16901,5.16979,5.1676,5.16839,18000000.0
2009-08-05 09:23:00,5.1693,5.16968,5.16788,5.1693,18000000.0
2009-08-05 09:24:00,5.16752,5.16904,5.16723,5.16849,18000000.0
2009-08-05 09:25:00,5.16757,5.16895,5.16757,5.16875,13000000.0
2009-08-05 09:26:00,5.16748,5.16943,5.16748,5.16943,13000000.0
2009-08-05 09:27:00,5.16981,5.17004,5.16886,5.16958,11000000.0
2009-08-05 09:28:00,5.16878,5.16958,5.16765,5.16833,12000000.0
2009-08-05 09:29:00,5.16946,5.17001,5.16838,5.16992,16000000.0
2009-08-05 09:30:00,5.16967,5.16977,5.16807,5.16807,11000000.0
2009-08-05 09:31:00,5.16905,5.17141,5.16825,5.17102,13000000.0
2009-08-05 09:32:00,5.17069,5.17069,5.16878,5.16982,14000000.0
2009-08-05 09:33:00,5.16949,5.17059,5.16895,5.16982,16000000.0
2009-08-05 09:34:00,5.16926,5.17033,5.16852,5.16929,13000000.0
2009-08-05 09:35:00,5.16903,5.16955,5.1682,5.16894,9000000.0
2009-08-05 09:36:00,5.16849,5.16957,5.16833,5.16838,7000000.0
2009-08-05 09:37:00,5.16866,5.16872,5.16691,5.16691,14000000.0
2009-08-05 09:38:00,5.16824,5.1693,5.16749,5.16872,18000000.0
2009-08-05 09:39:00,5.1691,5.16957,5.16789,5.16886,15000000.0
2009-08-05 09:40:00,5.16884,5.16891,5.16792,5.16857,10000000.0
2009-08-05 09:41:00,5.16861,5.16985,5.16843,5.16844,14000000.0
2009-08-05 09:42:00,5.16944,5.17076,5.16928,5.17006,18000000.0
2009-08-05 09:43:00,5.16932,5.17032,5.16882,5.16968,9000000.0
2009-08-05 09:44:00,5.16996,5.16997,5.16911,5.16997,10000000.0
2009-08-05 09:45:00,5.16974,5.17044,5.16857,5.17027,10000000.0
2009-08-05 09:46:00,5.16988,5.17021,5.16911,5.1693,14000000.0
2009-08-05 09:47:00,5.16985,5.17027,5.16883,5.16883,11000000.0
2009-08-05 09:48:00,5.16997,5.17031,5.16832,5.17031,10000000.0
2009-08-05 09:49:00,5.16974,5.16987,5.1686,5.16903,13000000.0
2009-08-05 09:50:00,5.16953,5.1698,5.16645,5.16736,12000000.0
2009-08-05 09:51:00,5.16751,5.1681,5.16437,5.16666,18000000.0
2009-08-05 09:52:00,5.16598,5.16723,5.16458,5.16621,12000000.0
2009-08-05 09:53:00,5.16626,5.16687,5.16426,5.16683,18000000.0
2009-08-05 09:54:00,5.16608,5.16659,5.16442,5.16442,13000000.0
2009-08-05 09:55:00,5.1654,5.16542,5.16352,5.16439,14000000.0
2009-08-05 09:56:00,5.16536,5.16575,5.16343,5.16506,16000000.0
2009-08-05 09:57:00,5.16424,5.16563,5.16389,5.16493,17000000.0
2009-08-05 09:58:00,5.16495,5.16495,5.16263,5.16263,18000000.0
2009-08-05 09:59:00,5.16291,5.16425,5.1629,5.16412,7000000.0
2009-08-05 10:00:00,5.16474,5.16535,5.1639,5.16416,13000000.0
2009-08-05 10:01:00,5.16527,5.16624,5.16456,5.16592,15000000.0
2009-08-05 10:02:00,5.16626,5.16626,5.16463,5.16475,10000000.0
2009-08-05 10:03:00,5.16542,5.16603,5.16446,5.16602,15000000.0
2009-08-05 10:04:00,5.16614,5.16652,5.16445,5.16576,13000000.0
2009-08-05 10:05:00,5.16535,5.16623,5.1629,5.16329,16000000.0
2009-08-05 10:06:00,5.16334,5.16467,5.16287,5.164,16000000.0
2009-08-05 10:07:00,5.16309,5.16476,5.16309,5.16346,24000000.0
2009-08-05 10:08:00,5.16401,5.16423,5.16323,5.16414,13000000.0
2009-08-05 10:09:00,5.16421,5.16543,5.16354,5.16524,17000000.0
2009-08-05 10:10:00,5.16421,5.16516,5.16334,5.16508,14000000.0
2009-08-05 10:11:00,5.16579,5.16599,5.16437,5.16438,14000000.0
2009-08-05 10:12:00,5.16612,5.16622,5.16406,5.16406,9000000.0
2009-08-05 10:13:00,5.1657,5.16575,5.16371,5.16535,13000000.0
2009-08-05 10:14:00,5.16495,5.16501,5.16379,5.16498,10000000.0
2009-08-05 10:15:00,5.16399,5.16533,5.16281,5.16387,19000000.0
2009-08-05 10:16:00,5.16382,5.1642,5.16232,5.1642,11000000.0
2009-08-05 10:17:00,5.16474,5.16613,5.1638,5.16601,13000000.0
2009-08-05 10:18:00,5.16564,5.16679,5.16482,5.16679,21000000.0
2009-08-05 10:19:00,5.16671,5.16671,5.1643,5.16659,12000000.0
2009-08-05 10:20:00,5.1655,5.16694,5.16527,5.16694,8000000.0
2009-08-05 10:21:00,5.16602,5.16713,5.16523,5.16621,17000000.0
2009-08-05 10:22:00,5.16557,5.16609,5.16341,5.16575,15000000.0
2009-08-05 10:23:00,5.16459,5.1656,5.16342,5.1656,11000000.0
2009-08-05 10:24:00,5.16403,5.16591,5.16332,5.16424,13000000.0
2009-08-05 10:25:00,5.16446,5.16535,5.16343,5.16478,14000000.0
2009-08-05 10:26:00,5.16439,5.16494,5.1636,5.16444,10000000.0
2009-08-05 10:27:00,5.16486,5.16486,5.1636,5.16458,9000000.0
2009-08-05 10:28:00,5.16406,5.16406,5.16206,5.16385,11000000.0
2009-08-05 10:29:00,5.16233,5.16416,5.16196,5.16416,19000000.0
2009-08-05 10:30:00,5.16373,5.16373,5.16097,5.16097,11000000.0
2009-08-05 10:31:00,5.16232,5.16359,5.16166,5.16286,15000000.0
2009-08-05 10:32:00,5.16418,5.16491,5.163,5.16491,9000000.0
2009-08-05 10:33:00,5.16474,5.165,5.16258,5.16258,16000000.0
2009-08-05 10:34:00,5.16423,5.16458,5.16272,5.16449,11000000.0
2009-08-05 10:35:00,5.16437,5.16505,5.16337,5.16361,9000000.0
2009-08-05 10:36:00,5.16572,5.1658,5.16408,5.16553,13000000.0
2009-08-05 10:37:00,5.16578,5.16718,5.16483,5.16701,14000000.0
2009-08-05 10:38:00,5.16698,5.16797,5.16575,5.16797,7000000.0
2009-08-05 10:39:00,5.16867,5.16867,5.1667,5.16813,12000000.0
2009-08-05 10:40:00,5.16781,5.16811,5.16585,5.16807,17000000.0
2009-08-05 10:41:00,5.16724,5.16898,5.16685,5.16898,15000000.0
2009-08-05 10:42:00,5.16972,5.16972,5.16795,5.16945,13000000.0
2009-08-05 10:43:00,5.16977,5.16977,5.16774,5.16882,15000000.0
2009-08-05 10:44:00,5.16947,5.16947,5.16601,5.16601,11000000.0
2009-08-05 10:45:00,5.16757,5.16847,5.16534,5.16534,17000000.0
2009-08-05 10:46:00,5.16564,5.16693,5.16517,5.16693,9000000.0
2009-08-05 10:47:00,5.167,5.16728,5.16438,5.16633,9000000.0
2009-08-05 10:48:00,5.1672,5.16823,5.16632,5.16812,11000000.0
2009-08-05 10:49:00,5.16886,5.16886,5.16662,5.1677,11000000.0
2009-08-05 10:50:00,5.1668,5.16777,5.16589,5.16634,16000000.0
2009-08-05 10:51:00,5.16692,5.16787,5.16593,5.16743,21000000.0
2009-08-05 10:52:00,5.16658,5.16741,5.16585,5.16661,8000000.0
2009-08-05 10:53:00,5.16726,5.16726,5.16587,5.1667,12000000.0
2009-08-05 10:54:00,5.1667,5.16756,5.16603,5.16603,16000000.0
2009-08-05 10:55:00,5.16662,5.1678,5.16577,5.16709,13000000.0
2009-08-05 10:56:00,5.1672,5.168,5.16601,5.16751,16000000.0
2009-08-05 10:57:00,5.16647,5.16717,5.16527,5.16527,10000000.0
2009-08-05 10:58:00,5.16676,5.16808,5.16574,5.16741,12000000.0
2009-08-05 10:59:00,5.16642,5.1681,5.16642,5.16742,11000000.0
2009-08-05 11:00:00,5.16821,5.1694,5.16664,5.16836,13000000.0
2009-08-05 11:01:00,5.16868,5.16925,5.16812,5.16886,9000000.0
2009-08-05 11:02:00,5.16845,5.16971,5.16772,5.16971,8000000.0
2009-08-05 11:03:00,5.16974,5.16977,5.16745,5.16799,10000000.0
2009-08-05 11:04:00,5.16825,5.16923,5.16738,5.16898,12000000.0
2009-08-05 11:05:00,5.16936,5.16936,5.16712,5.16754,11000000.0
2009-08-05 11:06:00,5.16802,5.16848,5.16752,5.16753,8000000.0
2009-08-05 11:07:00,5.16889,5.1704,5.16774,5.17026,14000000.0
2009-08-05 11:08:00,5.17102,5.17102,5.16863,5.169,18000000.0
2009-08-05 11:09:00,5.16974,5.1707,5.16902,5.16958,15000000.0
2009-08-05 11:10:00,5.16991,5.16991,5.16739,5.16872,12000000.0
2009-08-05 11:11:00,5.16966,5.17009,5.16797,5.16904,11000000.0
2009-08-05 11:12:00,5.16912,5.16915,5.16728,5.16755,8000000.0
2009-08-05 11:13:00,5.1676,5.16892,5.16634,5.16839,15000000.0
2009-08-05 11:14:00,5.16919,5.1697,5.16732,5.16806,13000000.0
2009-08-05 11:15:00,5.16807,5.16952,5.16807,5.16872,20000000.0
2009-08-05 11:16:00,5.16924,5.16941,5.16773,5.16941,15000000.0
2009-08-05 11:17:00,5.16905,5.16963,5.16797,5.16938,18000000.0
2009-08-05 11:18:00,5.1684,5.16937,5.16753,5.16809,20000000.0
2009-08-05 11:19:00,5.16977,5.16977,5.16789,5.16909,13000000.0
2009-08-05 11:20:00,5.16743,5.16933,5.16743,5.16933,20000000.0
2009-08-05 11:21:00,5.16954,5.16954,5.16741,5.1687,18000000.0
2009-08-05 11:22:00,5.16889,5.16889,5.16713,5.16846,18000000.0
2009-08-05 11:23:00,5.16824,5.16824,5.16525,5.16668,13000000.0
2009-08-05 11:24:00,5.16578,5.16581,5.16389,5.16502,9000000.0
2009-08-05 11:25:00,5.16532,5.16576,5.16424,5.16541,8000000.0
2009-08-05 11:26:00,5.16556,5.16629,5.16485,5.16612,8000000.0
2009-08-05 11:27:00,5.16607,5.16607,5.16405,5.16439,7000000.0
2009-08-05 11:28:00,5.16498,5.16502,5.16272,5.16429,14000000.0
2009-08-05 11:29:00,5.16414,5.16585,5.16283,5.16585,16000000.0
2009-08-05 11:30:00,5.16607,5.16641,5.1654,5.16595,7000000.0
2009-08-05 11:31:00,5.16576,5.16694,5.16516,5.16694,15000000.0
2009-08-05 11:32:00,5.16676,5.16676,5.16513,5.16623,10000000.0
2009-08-05 11:33:00,5.16568,5.16635,5.16443,5.16635,8000000.0
2009-08-05 11:34:00,5.16462,5.16617,5.16462,5.16617,11000000.0
2009-08-05 11:35:00,5.16632,5.16744,5.16547,5.16744,15000000.0
2009-08-05 11:36:00,5.16689,5.16695,5.16502,5.16692,14000000.0
2009-08-05 11:37:00,5.16601,5.16703,5.16558,5.16676,11000000.0
2009-08-05 11:38:00,5.16679,5.16685,5.16542,5.1664,12000000.0
2009-08-05 11:39:00,5.16736,5.16757,5.16576,5.16744,13000000.0
2009-08-05 11:40:00,5.16674,5.16717,5.16625,5.16717,8000000.0
2009-08-05 11:41:00,5.16718,5.16791,5.16618,5.16728,13000000.0
2009-08-05 11:42:00,5.16749,5.16859,5.16683,5.16699,18000000.0
2009-08-05 11:43:00,5.16754,5.16817,5.16566,5.16602,13000000.0
2009-08-05 11:44:00,5.16648,5.16709,5.16552,5.167,14000000.0
2009-08-05 11:45:00,5.1669,5.16721,5.16644,5.16717,12000000.0
2009-08-05 11:46:00,5.16714,5.16714,5.16569,5.16672,14000000.0
2009-08-05 11:47:00,5.16702,5.16702,5.16532,5.16613,15000000.0
2009-08-05 11:48:00,5.167,5.16705,5.16577,5.16631,9000000.0
2009-08-05 11:49:00,5.16652,5.16671,5.16543,5.1665,14000000.0
2009-08-05 11:50:00,5.16667,5.16668,5.16452,5.16588,17000000.0
2009-08-05 11:51:00,5.16582,5.16683,5.16478,5.16598,15000000.0
2009-08-05 11:52:00,5.16677,5.16735,5.16596,5.16712,15000000.0
2009-08-05 11:53:00,5.16628,5.16745,5.16589,5.16649,14000000.0
2009-08-05 11:54:00,5.16718,5.16718,5.16546,5.16611,9000000.0
2009-08-05 11:55:00,5.16676,5.1671,5.16599,5.16681,11000000.0
2009-08-05 11:56:00,5.16654,5.16734,5.16599,5.16734,13000000.0
2009-08-05 11:57:00,5.16722,5.16722,5.16563,5.16679,13000000.0
2009-08-05 11:58:00,5.16751,5.16751,5.16635,5.16682,12000000.0
2009-08-05 11:59:00,5.16763,5.16802,5.16697,5.16802,12000000.0
2009-08-05 12:00:00,5.16636,5.16828,5.16636,5.1664,12000000.0
2009-08-05 12:01:00,5.16795,5.16823,5.16648,5.1671,22000000.0
2009-08-05 12:02:00,5.16749,5.16762,5.16681,5.1669,10000000.0
2009-08-05 12:03:00,5.16728,5.1678,5.16657,5.16731,18000000.0
2009-08-05 12:04:00,5.16674,5.16771,5.16577,5.16746,12000000.0
2009-08-05 12:05:00,5.16648,5.16741,5.16574,5.16691,15000000.0
2009-08-05 12:06:00,5.16698,5.16828,5.16595,5.16772,14000000.0
2009-08-05 12:07:00,5.16753,5.16937,5.16696,5.16772,15000000.0
2009-08-05 12:08:00,5.16804,5.16866,5.1656,5.16784,19000000.0
2009-08-05 12:09:00,5.16779,5.16846,5.16669,5.16846,12000000.0
2009-08-05 12:10:00,5.1686,5.1686,5.16653,5.16716,23000000.0
2009-08-05 12:11:00,5.16716,5.16808,5.16541,5.16688,21000000.0
2009-08-05 12:12:00,5.16726,5.16756,5.16633,5.16733,9000000.0
2009-08-05 12:13:00,5.1662,5.16755,5.16491,5.1666,13000000.0
2009-08-05 12:14:00,5.16724,5.16792,5.16643,5.16746,15000000.0
2009-08-05 12:15:00,5.16753,5.1679,5.16544,5.16737,14000000.0
2009-08-05 12:16:00,5.16673,5.16678,5.1653,5.16653,16000000.0
2009-08-05 12:17:00,5.16578,5.16578,5.16432,5.16553,13000000.0
2009-08-05 12:18:00,5.16575,5.16612,5.16458,5.16546,9000000.0
2009-08-05 12:19:00,5.16585,5.16632,5.16564,5.16585,10000000.0
2009-08-05 12:20:00,5.16569,5.16579,5.16455,5.16554,7000000.0
2009-08-05 12:21:00,5.16448,5.16585,5.16405,5.16486,13000000.0
2009-08-05 12:22:00,5.16599,5.16635,5.16467,5.16635,10000000.0
2009-08-05 12:23:00,5.16642,5.16645,5.16469,5.16512,10000000.0
2009-08-05 12:24:00,5.16599,5.16739,5.16567,5.16638,12000000.0
2009-08-05 12:25:00,5.16704,5.16759,5.16561,5.16561,12000000.0
2009-08-05 12:26:00,5.16546,5.16767,5.16524,5.16705,20000000.0
2009-08-05 12:27:00,5.16554,5.16781,5.16554,5.16743,12000000.0
2009-08-05 12:28:00,5.16804,5.16804,5.16576,5.16776,14000000.0
2009-08-05 12:29:00,5.16665,5.16712,5.16547,5.16551,10000000.0
2009-08-05 12:30:00,5.16673,5.16673,5.16482,5.1661,19000000.0
2009-08-05 12:31:00,5.16695,5.16709,5.16563,5.16638,11000000.0
2009-08-05 12:32:00,5.16704,5.16709,5.16554,5.16662,10000000.0
2009-08-05 12:33:00,5.16687,5.16722,5.16577,5.16708,15000000.0
2009-08-05 12:34:00,5.16664,5.16741,5.16519,5.16519,16000000.0
2009-08-05 12:35:00,5.16624,5.16658,5.16456,5.16525,10000000.0
2009-08-05 12:36:00,5.16623,5.16656,5.1642,5.16576,11000000.0
2009-08-05 12:37:00,5.16511,5.16582,5.16431,5.16487,10000000.0
2009-08-05 12:38:00,5.16509,5.1655,5.16374,5.16487,14000000.0
2009-08-05 12:39:00,5.16461,5.16605,5.16429,5.16586,14000000.0
2009-08-05 12:40:00,5.16603,5.16682,5.16536,5.16603,11000000.0
2009-08-05 12:41:00,5.16457,5.16611,5.16457,5.16611,12000000.0
2009-08-05 12:42:00,5.16532,5.16646,5.16496,5.16637,14000000.0
2009-08-05 12:43:00,5.16618,5.16618,5.16426,5.1651,15000000.0
2009-08-05 12:44:00,5.16497,5.16624,5.16411,5.16493,16000000.0
2009-08-05 12:45:00,5.16503,5.16591,5.16471,5.16484,10000000.0
2009-08-05 12:46:00,5.16634,5.16699,5.16578,5.16684,12000000.0
2009-08-05 12:47:00,5.16734,5.16734,5.16588,5.16611,13000000.0
2009-08-05 12:48:00,5.16701,5.16732,5.16556,5.16659,12000000.0
2009-08-05 12:49:00,5.16587,5.16707,5.16517,5.16707,14000000.0
2009-08-05 12:50:00,5.16594,5.16638,5.16504,5.16638,9000000.0
2009-08-05 12:51:00,5.16677,5.16677,5.1653,5.16617,10000000.0
2009-08-05 12:52:00,5.16671,5.16671,5.16528,5.16649,22000000.0
2009-08-05 12:53:00,5.16629,5.16674,5.16435,5.16674,14000000.0
2009-08-05 12:54:00,5.16694,5.16694,5.16456,5.16456,13000000.0
2009-08-05 12:55:00,5.16451,5.16575,5.16451,5.16575,21000000.0
2009-08-05 12:56:00,5.16463,5.16567,5.16367,5.16477,18000000.0
2009-08-05 12:57:00,5.16526,5.16574,5.16439,5.16556,7000000.0
2009-08-05 12:58:00,5.16532,5.1657,5.1644,5.1657,12000000.0
2009-08-05 12:59:00,5.1655,5.16714,5.16456,5.16714,18000000.0
2009-08-05 13:00:00,5.16645,5.16656,5.16314,5.16314,14000000.0
2009-08-05 13:01:00,5.16178,5.16534,5.16178,5.16242,11000000.0
2009-08-05 13:02:00,5.16356,5.16433,5.16163,5.1627,15000000.0
2009-08-05 13:03:00,5.1638,5.16385,5.16143,5.16235,15000000.0
2009-08-05 13:04:00,5.16065,5.16252,5.16037,5.16037,16000000.0
2009-08-05 13:05:00,5.16225,5.16228,5.15987,5.1612,9000000.0
2009-08-05 13:06:00,5.16115,5.16207,5.15984,5.16077,13000000.0
2009-08-05 13:07:00,5.15841,5.16084,5.15686,5.15881,13000000.0
2009-08-05 13:08:00,5.15765,5.1599,5.15669,5.15787,10000000.0
2009-08-05 13:09:00,5.15618,5.15748,5.15473,5.15642,15000000.0
2009-08-05 13:10:00,5.15428,5.15723,5.15403,5.15495,12000000.0
2009-08-05 13:11:00,5.15745,5.1592,5.15649,5.1592,12000000.0
2009-08-05 13:12:00,5.15865,5.15865,5.15668,5.15789,12000000.0
2009-08-05 13:13:00,5.15839,5.15888,5.15659,5.15888,11000000.0
2009-08-05 13:14:00,5.1588,5.1594,5.15801,5.15896,9000000.0
2009-08-05 13:15:00,5.15851,5.15932,5.15761,5.15801,15000000.0
2009-08-05 13:16:00,5.15907,5.15991,5.15827,5.15991,15000000.0
2009-08-05 13:17:00,5.15991,5.15991,5.15732,5.15732,17000000.0
2009-08-05 13:18:00,5.15903,5.15903,5.15652,5.15806,15000000.0
2009-08-05 13:19:00,5.15977,5.15977,5.15799,5.15957,15000000.0
2009-08-05 13:20:00,5.15826,5.16017,5.15826,5.15965,19000000.0
2009-08-05 13:21:00,5.15996,5.16011,5.15858,5.1601,10000000.0
2009-08-05 13:22:00,5.15854,5.15974,5.15824,5.15974,8000000.0
2009-08-05 13:23:00,5.15961,5.15996,5.15844,5.15996,15000000.0
2009-08-05 13:24:00,5.16026,5.16091,5.15892,5.16091,11000000.0
2009-08-05 13:25:00,5.16159,5.16168,5.15917,5.16081,9000000.0
2009-08-05 13:26:00,5.16104,5.16104,5.15945,5.16057,8000000.0
2009-08-05 13:27:00,5.16013,5.16056,5.15873,5.16034,15000000.0
2009-08-05 13:28:00,5.15942,5.16004,5.15782,5.1592,17000000.0
2009-08-05 13:29:00,5.15892,5.15952,5.15791,5.15846,11000000.0
2009-08-05 13:30:00,5.15763,5.15883,5.15695,5.15845,21000000.0
2009-08-05 13:31:00,5.15693,5.15777,5.1554,5.15622,11000000.0
2009-08-05 13:32:00,5.15423,5.15723,5.15418,5.15626,10000000.0
2009-08-05 13:33:00,5.15611,5.15641,5.1548,5.15489,8000000.0
2009-08-05 13:34:00,5.15587,5.15631,5.1547,5.15567,15000000.0
2009-08-05 13:35:00,5.15575,5.15575,5.15311,5.15383,13000000.0
2009-08-05 13:36:00,5.15433,5.15472,5.15183,5.1542,11000000.0
2009-08-05 13:37:00,5.15384,5.1544,5.15355,5.1541,8000000.0
2009-08-05 13:38:00,5.15399,5.15528,5.15377,5.15477,13000000.0
2009-08-05 13:39:00,5.15396,5.15481,5.15321,5.15321,7000000.0
2009-08-05 13:40:00,5.15432,5.15446,5.15279,5.15387,12000000.0
2009-08-05 13:41:00,5.1539,5.15408,5.15046,5.15046,15000000.0
2009-08-05 13:42:00,5.15382,5.15382,5.1507,5.1507,22000000.0
2009-08-05 13:43:00,5.15176,5.15408,5.15014,5.15408,13000000.0
2009-08-05 13:44:00,5.15453,5.1554,5.15272,5.1554,14000000.0
2009-08-05 13:45:00,5.15478,5.1548,5.15305,5.15308,7000000.0
2009-08-05 13:46:00,5.15479,5.15479,5.15378,5.1546,11000000.0
2009-08-05 13:47:00,5.1534,5.15462,5.15325,5.15462,11000000.0
2009-08-05 13:48:00,5.15354,5.15593,5.15334,5.15547,14000000.0
2009-08-05 13:49:00,5.15566,5.15566,5.15438,5.1545,13000000.0
2009-08-05 13:50:00,5.15518,5.1563,5.15389,5.15415,12000000.0
2009-08-05 13:51:00,5.15555,5.15669,5.1552,5.15669,11000000.0
2009-08-05 13:52:00,5.15517,5.15611,5.15438,5.1559,9000000.0
2009-08-05 13:53:00,5.15574,5.15604,5.15463,5.1554,11000000.0
2009-08-05 13:54:00,5.15559,5.15559,5.15386,5.15501,17000000.0
2009-08-05 13:55:00,5.15406,5.15634,5.15406,5.15603,22000000.0
2009-08-05 13:56:00,5.15637,5.15754,5.15464,5.15754,13000000.0
2009-08-05 13:57:00,5.1577,5.15861,5.15614,5.1575,19000000.0
2009-08-05 13:58:00,5.15594,5.1585,5.15594,5.1585,11000000.0
2009-08-05 13:59:00,5.15843,5.15874,5.15732,5.15814,7000000.0
2009-08-05 14:00:00,5.15825,5.15865,5.15718,5.15799,9000000.0
2009-08-05 14:01:00,5.15671,5.15892,5.15671,5.15869,7000000.0
2009-08-05 14:02:00,5.15885,5.15926,5.15767,5.15873,13000000.0
2009-08-05 14:03:00,5.15901,5.15915,5.15771,5.15915,17000000.0
2009-08-05 14:04:00,5.15886,5.15886,5.15644,5.1582,13000000.0
2009-08-05 14:05:00,5.15927,5.15935,5.15761,5.15783,8000000.0
2009-08-05 14:06:00,5.15728,5.15897,5.15721,5.15866,10000000.0
2009-08-05 14:07:00,5.15894,5.15894,5.15717,5.15812,10000000.0
2009-08-05 14:08:00,5.1585,5.15894,5.15654,5.1589,14000000.0
2009-08-05 14:09:00,5.15845,5.15958,5.15787,5.15817,16000000.0
2009-08-05 14:10:00,5.15802,5.15934,5.15751,5.15929,12000000.0
2009-08-05 14:11:00,5.15839,5.16183,5.15839,5.16183,14000000.0
2009-08-05 14:12:00,5.16184,5.16209,5.16018,5.1607,13000000.0
2009-08-05 14:13:00,5.15957,5.16106,5.15909,5.16106,11000000.0
2009-08-05 14:14:00,5.16138,5.16166,5.1588,5.15997,14000000.0
2009-08-05 14:15:00,5.15957,5.16188,5.15938,5.16002,11000000.0
2009-08-05 14:16:00,5.16117,5.1639,5.16039,5.1639,11000000.0
2009-08-05 14:17:00,5.16518,5.16586,5.16278,5.16374,14000000.0
2009-08-05 14:18:00,5.16194,5.16366,5.16122,5.16248,11000000.0
2009-08-05 14:19:00,5.16275,5.16295,5.16075,5.16158,8000000.0
2009-08-05 14:20:00,5.16204,5.16232,5.15956,5.16126,10000000.0
2009-08-05 14:21:00,5.16095,5.16241,5.16034,5.16225,14000000.0
2009-08-05 14:22:00,5.16142,5.1636,5.16026,5.16322,17000000.0
2009-08-05 14:23:00,5.16402,5.16498,5.16274,5.16397,8000000.0
2009-08-05 14:24:00,5.16536,5.16536,5.1624,5.16248,16000000.0
2009-08-05 14:25:00,5.16185,5.16491,5.1618,5.16491,11000000.0
2009-08-05 14:26:00,5.16328,5.16501,5.16258,5.16487,14000000.0
2009-08-05 14:27:00,5.16531,5.16591,5.16428,5.16591,8000000.0
2009-08-05 14:28:00,5.16532,5.1655,5.1644,5.1654,11000000.0
2009-08-05 14:29:00,5.16566,5.16645,5.16477,5.16637,11000000.0
2009-08-05 14:30:00,5.16651,5.16681,5.16526,5.16628,14000000.0
2009-08-05 14:31:00,5.16755,5.16755,5.16497,5.16669,15000000.0
2009-08-05 14:32:00,5.16474,5.16646,5.16474,5.16646,9000000.0
2009-08-05 14:33:00,5.16657,5.16977,5.16612,5.16933,12000000.0
2009-08-05 14:34:00,5.16822,5.16889,5.1668,5.16866,12000000.0
2009-08-05 14:35:00,5.16903,5.16905,5.16686,5.16827,18000000.0
2009-08-05 14:36:00,5.16819,5.1688,5.16648,5.16741,12000000.0
2009-08-05 14:37:00,5.16711,5.16813,5.16517,5.16667,12000000.0
2009-08-05 14:38:00,5.16674,5.16776,5.16497,5.16572,24000000.0
2009-08-05 14:39:00,5.16649,5.16761,5.16577,5.16761,12000000.0
2009-08-05 14:40:00,5.16689,5.16776,5.16548,5.16763,15000000.0
2009-08-05 14:41:00,5.16756,5.16756,5.16557,5.16627,17000000.0
2009-08-05 14:42:00,5.1669,5.16729,5.16562,5.16672,15000000.0
2009-08-05 14:43:00,5.16538,5.16657,5.16533,5.16657,9000000.0
2009-08-05 14:44:00,5.1668,5.1674,5.16614,5.16724,7000000.0
2009-08-05 14:45:00,5.16664,5.16765,5.16529,5.16529,17000000.0
2009-08-05 14:46:00,5.16669,5.16728,5.16574,5.16658,14000000.0
2009-08-05 14:47:00,5.1657,5.16677,5.16482,5.16641,16000000.0
2009-08-05 14:48:00,5.16611,5.16621,5.16467,5.16581,12000000.0
2009-08-05 14:49:00,5.16526,5.16608,5.16393,5.16566,20000000.0
2009-08-05 14:50:00,5.16503,5.16533,5.16335,5.16429,12000000.0
2009-08-05 14:51:00,5.16322,5.16482,5.16248,5.16272,12000000.0
2009-08-05 14:52:00,5.16462,5.16462,5.16321,5.16348,22000000.0
2009-08-05 14:53:00,5.16338,5.16519,5.16329,5.16519,17000000.0
2009-08-05 14:54:00,5.16537,5.16583,5.16381,5.16527,14000000.0
2009-08-05 14:55:00,5.16521,5.16569,5.1644,5.16526,20000000.0
2009-08-05 14:56:00,5.16388,5.16541,5.16388,5.16532,22000000.0
2009-08-05 14:57:00,5.16521,5.16528,5.16417,5.16528,10000000.0
2009-08-05 14:58:00,5.16539,5.16559,5.16341,5.16343,17000000.0
2009-08-05 14:59:00,5.16447,5.16515,5.1631,5.16515,12000000.0
2009-08-05 15:00:00,5.1655,5.1655,5.16413,5.16522,14000000.0
2009-08-05 15:01:00,5.16598,5.1664,5.16439,5.16466,16000000.0
2009-08-05 15:02:00,5.16611,5.16642,5.16409,5.16409,13000000.0
2009-08-05 15:03:00,5.16598,5.16649,5.16476,5.16619,7000000.0
2009-08-05 15:04:00,5.16565,5.16617,5.16491,5.16569,12000000.0
2009-08-05 15:05:00,5.16526,5.16597,5.16382,5.16597,20000000.0
2009-08-05 15:06:00,5.16587,5.16704,5.16524,5.16704,9000000.0
2009-08-05 15:07:00,5.16716,5.16716,5.16446,5.16461,9000000.0
2009-08-05 15:08:00,5.16638,5.16638,5.16469,5.16626,14000000.0
2009-08-05 15:09:00,5.16521,5.16639,5.1651,5.1662,14000000.0
2009-08-05 15:10:00,5.16575,5.16662,5.16499,5.16609,15000000.0
2009-08-05 15:11:00,5.16632,5.16634,5.16462,5.16583,10000000.0
2009-08-05 15:12:00,5.16664,5.16727,5.16571,5.16725,10000000.0
2009-08-05 15:13:00,5.1673,5.16886,5.16633,5.1681,20000000.0
2009-08-05 15:14:00,5.16883,5.16883,5.16554,5.16691,10000000.0
2009-08-05 15:15:00,5.16773,5.16808,5.16658,5.16764,13000000.0
2009-08-05 15:16:00,5.16748,5.16754,5.16619,5.16754,11000000.0
2009-08-05 15:17:00,5.16678,5.16776,5.16625,5.16776,17000000.0
2009-08-05 15:18:00,5.16823,5.16847,5.16657,5.16772,11000000.0
2009-08-05 15:19:00,5.16675,5.16789,5.16609,5.16675,18000000.0
2009-08-05 15:20:00,5.16624,5.16657,5.16427,5.1657,14000000.0
2009-08-05 15:21:00,5.1655,5.16628,5.16388,5.16544,15000000.0
2009-08-05 15:22:00,5.16269,5.16586,5.16269,5.16586,8000000.0
2009-08-05 15:23:00,5.16499,5.16618,5.16443,5.16615,15000000.0
2009-08-05 15:24:00,5.1661,5.16633,5.16465,5.16633,12000000.0
2009-08-05 15:25:00,5.16624,5.16624,5.16396,5.1654,12000000.0
2009-08-05 15:26:00,5.16386,5.1662,5.16386,5.1662,15000000.0
2009-08-05 15:27:00,5.16666,5.16713,5.16448,5.16467,12000000.0
2009-08-05 15:28:00,5.16686,5.1671,5.16458,5.16569,12000000.0
2009-08-05 15:29:00,5.16406,5.16592,5.16406,5.16541,10000000.0
2009-08-05 15:30:00,5.16513,5.16689,5.1642,5.16473,12000000.0
2009-08-05 15:31:00,5.16508,5.16733,5.16508,5.16635,19000000.0
2009-08-05 15:32:00,5.16732,5.16865,5.16663,5.16865,7000000.0
2009-08-05 15:33:00,5.16832,5.16931,5.16799,5.16931,7000000.0
2009-08-05 15:34:00,5.17037,5.17037,5.16863,5.16966,12000000.0
2009-08-05 15:35:00,5.16896,5.17063,5.1681,5.16838,17000000.0
2009-08-05 15:36:00,5.16771,5.16873,5.16715,5.16833,11000000.0
2009-08-05 15:37:00,5.16855,5.16922,5.16633,5.16922,14000000.0
2009-08-05 15:38:00,5.16938,5.16959,5.16696,5.16833,20000000.0
2009-08-05 15:39:00,5.1686,5.16884,5.1671,5.16809,8000000.0
2009-08-05 15:40:00,5.16822,5.16905,5.16751,5.16818,11000000.0
2009-08-05 15:41:00,5.16741,5.16904,5.16712,5.16904,10000000.0
2009-08-05 15:42:00,5.16698,5.16744,5.16425,5.16612,13000000.0
2009-08-05 15:43:00,5.16507,5.1665,5.16436,5.16621,14000000.0
2009-08-05 15:44:00,5.16589,5.1675,5.16551,5.1675,8000000.0
2009-08-05 15:45:00,5.16737,5.16737,5.16562,5.16624,10000000.0
2009-08-05 15:46:00,5.16592,5.16856,5.16581,5.16777,12000000.0
2009-08-05 15:47:00,5.16711,5.1692,5.16682,5.1692,18000000.0
2009-08-05 15:48:00,5.16897,5.17237,5.16865,5.17237,9000000.0
2009-08-05 15:49:00,5.17246,5.17251,5.17102,5.17168,14000000.0
2009-08-05 15:50:00,5.17139,5.17212,5.16986,5.17206,18000000.0
2009-08-05 15:51:00,5.17089,5.17173,5.16953,5.17045,8000000.0
2009-08-05 15:52:00,5.17023,5.17123,5.1692,5.16944,11000000.0
2009-08-05 15:53:00,5.16866,5.16997,5.16803,5.16882,15000000.0
2009-08-05 15:54:00,5.16919,5.16969,5.16733,5.16882,9000000.0
2009-08-05 15:55:00,5.16848,5.16967,5.16777,5.16871,9000000.0
2009-08-05 15:56:00,5.16767,5.17042,5.16767,5.16989,11000000.0
2009-08-05 15:57:00,5.17045,5.17047,5.16861,5.17033,15000000.0
2009-08-05 15:58:00,5.17119,5.17119,5.16876,5.16876,13000000.0
2009-08-05 15:59:00,5.16988,5.16988,5.16752,5.1689,15000000.0
2009-08-05 16:00:00,5.16831,5.17554,5.168,5.17554,11000000.0
2009-08-05 16:01:00,5.17626,5.17659,5.17358,5.17623,14000000.0
2009-08-05 16:02:00,5.17611,5.17663,5.17516,5.17614,11000000.0
2009-08-05 16:03:00,5.1763,5.17649,5.17365,5.17436,8000000.0
2009-08-05 16:04:00,5.17372,5.17462,5.17265,5.17344,8000000.0
2009-08-05 16:05:00,5.17324,5.17356,5.17179,5.17255,8000000.0
2009-08-05 16:06:00,5.17262,5.17336,5.17099,5.17241,16000000.0
2009-08-05 16:07:00,5.17226,5.17273,5.16957,5.17187,18000000.0
2009-08-05 16:08:00,5.17205,5.17281,5.17108,5.17281,14000000.0
2009-08-05 16:09:00,5.17306,5.17323,5.17089,5.17302,12000000.0
2009-08-05 16:10:00,5.17307,5.17543,5.17171,5.17543,10000000.0
2009-08-05 16:11:00,5.17505,5.17915,5.17366,5.17894,13000000.0
2009-08-05 16:12:00,5.17998,5.17998,5.17654,5.17791,16000000.0
2009-08-05 16:13:00,5.17712,5.17765,5.17493,5.17493,7000000.0
2009-08-05 16:14:00,5.1766,5.17711,5.17503,5.17606,16000000.0
2009-08-05 16:15:00,5.17589,5.17728,5.17395,5.17514,15000000.0
2009-08-05 16:16:00,5.17686,5.1777,5.17604,5.1777,17000000.0
2009-08-05 16:17:00,5.17835,5.17835,5.17731,5.17789,10000000.0
2009-08-05 16:18:00,5.17766,5.17945,5.17704,5.17945,10000000.0
2009-08-05 16:19:00,5.17891,5.17907,5.17604,5.17733,12000000.0
2009-08-05 16:20:00,5.17801,5.17849,5.17681,5.17734,11000000.0
2009-08-05 16:21:00,5.17607,5.17653,5.17458,5.1749,8000000.0
2009-08-05 16:22:00,5.17374,5.17428,5.17172,5.17345,16000000.0
2009-08-05 16:23:00,5.17318,5.17342,5.17159,5.17307,11000000.0
2009-08-05 16:24:00,5.17331,5.17345,5.17108,5.17225,14000000.0
2009-08-05 16:25:00,5.17195,5.17211,5.17043,5.17108,13000000.0
2009-08-05 16:26:00,5.17007,5.17171,5.17007,5.17117,16000000.0
2009-08-05 16:27:00,5.16998,5.17251,5.16957,5.17251,20000000.0
2009-08-05 16:28:00,5.17212,5.17267,5.17086,5.17233,12000000.0
2009-08-05 16:29:00,5.1722,5.17223,5.17027,5.17134,13000000.0
2009-08-05 16:30:00,5.17085,5.17305,5.16968,5.17206,17000000.0
2009-08-05 16:31:00,5.17208,5.17393,5.1714,5.17249,13000000.0
2009-08-05 16:32:00,5.17288,5.17431,5.17264,5.17431,10000000.0
2009-08-05 16:33:00,5.1745,5.17627,5.17314,5.17451,15000000.0
2009-08-05 16:34:00,5.17674,5.17674,5.17455,5.17532,9000000.0
2009-08-05 16:35:00,5.17497,5.17603,5.17421,5.17449,18000000.0
2009-08-05 16:36:00,5.17435,5.17593,5.17388,5.1758,8000000.0
2009-08-05 16:37:00,5.17587,5.17587,5.17299,5.17454,22000000.0
2009-08-05 16:38:00,5.17419,5.17503,5.17071,5.17379,14000000.0
2009-08-05 16:39:00,5.17319,5.17326,5.1712,5.17164,14000000.0
2009-08-05 16:40:00,5.17375,5.17375,5.17152,5.17297,17000000.0
2009-08-05 16:41:00,5.17225,5.17321,5.17133,5.17239,9000000.0
2009-08-05 16:42:00,5.17242,5.17363,5.17087,5.17363,13000000.0
2009-08-05 16:43:00,5.1725,5.17321,5.17031,5.17155,13000000.0
2009-08-05 16:44:00,5.17079,5.17299,5.17015,5.17299,11000000.0
2009-08-05 16:45:00,5.17378,5.17611,5.17207,5.17611,18000000.0
2009-08-05 16:46:00,5.17603,5.17603,5.17431,5.17539,11000000.0
2009-08-05 16:47:00,5.17546,5.17546,5.17292,5.17292,15000000.0
2009-08-05 16:48:00,5.17377,5.17461,5.17298,5.17447,7000000.0
2009-08-05 16:49:00,5.17416,5.17416,5.17194,5.17348,16000000.0
2009-08-05 16:50:00,5.17413,5.17489,5.17315,5.17489,9000000.0
2009-08-05 16:51:00,5.17522,5.17536,5.17346,5.1751,22000000.0
2009-08-05 16:52:00,5.17427,5.17482,5.17283,5.17283,11000000.0
2009-08-05 16:53:00,5.17346,5.17458,5.17117,5.17387,12000000.0
2009-08-05 16:54:00,5.17318,5.17318,5.17045,5.17232,17000000.0
2009-08-05 16:55:00,5.17233,5.17263,5.17066,5.172,15000000.0
2009-08-05 16:56:00,5.17183,5.17196,5.17052,5.1707,11000000.0
2009-08-05 16:57:00,5.17076,5.17116,5.16948,5.17045,8000000.0
2009-08-05 16:58:00,5.17097,5.17152,5.16879,5.16918,12000000.0
2009-08-05 16:59:00,5.1699,5.17042,5.16868,5.16966,15000000.0
2009-08-05 17:00:00,5.16967,5.17091,5.1689,5.17091,10000000.0
2009-08-05 17:01:00,5.17021,5.17029,5.16912,5.16998,10000000.0
2009-08-05 17:02:00,5.1703,5.17053,5.16886,5.17045,8000000.0
2009-08-05 17:03:00,5.16994,5.17051,5.16927,5.16932,11000000.0
2009-08-05 17:04:00,5.16915,5.16986,5.1688,5.16923,10000000.0
2009-08-05 17:05:00,5.17038,5.17095,5.16849,5.17093,18000000.0
2009-08-05 17:06:00,5.16961,5.17001,5.16881,5.16909,9000000.0
2009-08-05 17:07:00,5.16898,5.16961,5.16592,5.16737,20000000.0
2009-08-05 17:08:00,5.1658,5.1685,5.16548,5.16677,11000000.0
2009-08-05 17:09:00,5.16694,5.16694,5.16508,5.16653,14000000.0
2009-08-05 17:10:00,5.16524,5.1659,5.16391,5.16584,10000000.0
2009-08-05 17:11:00,5.16624,5.16669,5.16464,5.16613,12000000.0
2009-08-05 17:12:00,5.16633,5.16639,5.16473,5.16517,7000000.0
2009-08-05 17:13:00,5.16601,5.16669,5.16534,5.16669,13000000.0
2009-08-05 17:14:00,5.16671,5.16671,5.16447,5.16612,13000000.0
2009-08-05 17:15:00,5.1655,5.16662,5.16438,5.16662,12000000.0
2009-08-05 17:16:00,5.16594,5.16703,5.16517,5.16674,13000000.0
2009-08-05 17:17:00,5.16668,5.1668,5.16493,5.16657,12000000.0
2009-08-05 17:18:00,5.16663,5.16663,5.16476,5.16574,15000000.0
2009-08-05 17:19:00,5.16664,5.16692,5.16495,5.16529,10000000.0
2009-08-05 17:20:00,5.16627,5.16627,5.16455,5.16531,13000000.0
2009-08-05 17:21:00,5.16513,5.16545,5.16376,5.16461,17000000.0
2009-08-05 17:22:00,5.16416,5.16567,5.16397,5.16564,15000000.0
2009-08-05 17:23:00,5.16532,5.16602,5.165,5.165,10000000.0
2009-08-05 17:24:00,5.16655,5.16751,5.16583,5.16664,17000000.0
2009-08-05 17:25:00,5.16773,5.16773,5.16527,5.16527,11000000.0
2009-08-05 17:26:00,5.16638,5.16675,5.16493,5.16675,12000000.0
2009-08-05 17:27:00,5.16619,5.16635,5.16456,5.16497,9000000.0
2009-08-05 17:28:00,5.16616,5.16616,5.1638,5.16547,16000000.0
2009-08-05 17:29:00,5.16383,5.16499,5.16383,5.16491,9000000.0
2009-08-05 17:30:00,5.1663,5.16678,5.16508,5.16654,11000000.0
2009-08-05 17:31:00,5.16672,5.16754,5.16451,5.16754,13000000.0
2009-08-05 17:32:00,5.16638,5.16746,5.16524,5.16678,13000000.0
2009-08-05 17:33:00,5.16726,5.16841,5.16647,5.16732,11000000.0
2009-08-05 17:34:00,5.16732,5.16732,5.16533,5.16533,12000000.0
2009-08-05 17:35:00,5.16575,5.16679,5.16432,5.16504,13000000.0
2009-08-05 17:36:00,5.16601,5.16711,5.16494,5.1661,14000000.0
2009-08-05 17:37:00,5.16623,5.16682,5.16566,5.16614,10000000.0
2009-08-05 17:38:00,5.16859,5.16868,5.16702,5.1675,7000000.0
2009-08-05 17:39:00,5.16828,5.16855,5.16726,5.16825,16000000.0
2009-08-05 17:40:00,5.1682,5.1682,5.16585,5.16742,17000000.0
2009-08-05 17:41:00,5.16749,5.16771,5.16622,5.16758,16000000.0
2009-08-05 17:42:00,5.16763,5.16773,5.16673,5.16773,16000000.0
2009-08-05 17:43:00,5.16767,5.16767,5.16644,5.16729,17000000.0
2009-08-05 17:44:00,5.16558,5.16689,5.16538,5.16634,8000000.0
2009-08-05 17:45:00,5.16604,5.16661,5.16445,5.16509,11000000.0
2009-08-05 17:46:00,5.16407,5.16536,5.16407,5.16502,9000000.0
2009-08-05 17:47:00,5.16512,5.16595,5.1637,5.16547,19000000.0
2009-08-05 17:48:00,5.16569,5.16569,5.16423,5.16482,16000000.0
2009-08-05 17:49:00,5.16441,5.16535,5.16285,5.16424,15000000.0
2009-08-05 17:50:00,5.16348,5.16442,5.16304,5.16412,11000000.0
2009-08-05 17:51:00,5.16429,5.16475,5.16345,5.16475,9000000.0
2009-08-05 17:52:00,5.16421,5.16513,5.16354,5.16513,11000000.0
2009-08-05 17:53:00,5.16391,5.1669,5.16391,5.1664,9000000.0
2009-08-05 17:54:00,5.16603,5.16634,5.16476,5.16619,10000000.0
2009-08-05 17:55:00,5.16742,5.16744,5.16481,5.16619,10000000.0
2009-08-05 17:56:00,5.1658,5.167,5.16448,5.16567,16000000.0
2009-08-05 17:57:00,5.16778,5.168,5.16624,5.16696,14000000.0
2009-08-05 17:58:00,5.16845,5.16856,5.16709,5.16821,24000000.0
2009-08-05 17:59:00,5.16762,5.16773,5.16599,5.16599,11000000.0
2009-08-05 18:00:00,5.16693,5.16716,5.16536,5.1671,10000000.0
2009-08-05 18:01:00,5.16778,5.1683,5.16606,5.1683,14000000.0
2009-08-05 18:02:00,5.16793,5.16793,5.16578,5.16732,12000000.0
2009-08-05 18:03:00,5.16763,5.16763,5.16577,5.16728,17000000.0
2009-08-05 18:04:00,5.16664,5.16708,5.1659,5.16704,15000000.0
2009-08-05 18:05:00,5.16674,5.16754,5.1659,5.16744,15000000.0
2009-08-05 18:06:00,5.16568,5.16816,5.16568,5.16816,15000000.0
2009-08-05 18:07:00,5.16836,5.16881,5.16704,5.16836,16000000.0
2009-08-05 18:08:00,5.16937,5.16937,5.16792,5.16908,16000000.0
2009-08-05 18:09:00,5.16902,5.16945,5.16719,5.16899,12000000.0
2009-08-05 18:10:00,5.16833,5.16833,5.1662,5.16789,17000000.0
2009-08-05 18:11:00,5.16581,5.1681,5.164,5.16619,16000000.0
2009-08-05 18:12:00,5.1659,5.16703,5.16381,5.16381,13000000.0
2009-08-05 18:13:00,5.16497,5.16647,5.16362,5.16575,17000000.0
2009-08-05 18:14:00,5.16534,5.16605,5.16407,5.16407,13000000.0
2009-08-05 18:15:00,5.16547,5.16547,5.16366,5.16366,13000000.0
2009-08-05 18:16:00,5.16552,5.16599,5.16422,5.1655,15000000.0
2009-08-05 18:17:00,5.16495,5.16577,5.16422,5.16577,16000000.0
2009-08-05 18:18:00,5.16548,5.16578,5.16392,5.16548,18000000.0
2009-08-05 18:19:00,5.16352,5.1649,5.16271,5.16366,12000000.0
2009-08-05 18:20:00,5.16364,5.16452,5.16011,5.16099,16000000.0
2009-08-05 18:21:00,5.16238,5.16238,5.15858,5.15936,19000000.0
2009-08-05 18:22:00,5.15965,5.16069,5.15736,5.15736,20000000.0
2009-08-05 18:23:00,5.15732,5.15815,5.15663,5.15801,16000000.0
2009-08-05 18:24:00,5.15758,5.15815,5.15669,5.15669,14000000.0
2009-08-05 18:25:00,5.15812,5.15919,5.15738,5.15842,18000000.0
2009-08-05 18:26:00,5.15821,5.15855,5.15694,5.15801,9000000.0
2009-08-05 18:27:00,5.15867,5.15977,5.15783,5.15977,16000000.0
2009-08-05 18:28:00,5.15952,5.15952,5.15763,5.1589,11000000.0
2009-08-05 18:29:00,5.15953,5.15975,5.15797,5.15937,15000000.0
2009-08-05 18:30:00,5.15901,5.15947,5.15764,5.15947,14000000.0
2009-08-05 18:31:00,5.15853,5.15955,5.15758,5.15953,19000000.0
2009-08-05 18:32:00,5.15889,5.1591,5.15609,5.15737,13000000.0
2009-08-05 18:33:00,5.15674,5.1588,5.15506,5.15634,13000000.0
2009-08-05 18:34:00,5.15681,5.15864,5.1564,5.15864,9000000.0
2009-08-05 18:35:00,5.15678,5.15876,5.15678,5.15867,14000000.0
2009-08-05 18:36:00,5.15813,5.15902,5.15698,5.15871,12000000.0
2009-08-05 18:37:00,5.15817,5.159,5.15685,5.15815,13000000.0
2009-08-05 18:38:00,5.15845,5.15875,5.15706,5.15875,17000000.0
2009-08-05 18:39:00,5.15868,5.15916,5.15789,5.15832,18000000.0
2009-08-05 18:40:00,5.15847,5.16008,5.15847,5.15872,14000000.0
2009-08-05 18:41:00,5.15977,5.15988,5.15775,5.15981,18000000.0
2009-08-05 18:42:00,5.15959,5.15959,5.15819,5.15912,14000000.0
2009-08-05 18:43:00,5.15939,5.15975,5.15818,5.15963,14000000.0
2009-08-05 18:44:00,5.15823,5.15957,5.15763,5.15928,12000000.0
2009-08-05 18:45:00,5.16033,5.16057,5.1582,5.16031,17000000.0
2009-08-05 18:46:00,5.15973,5.15982,5.15831,5.15942,15000000.0
2009-08-05 18:47:00,5.15804,5.1592,5.1577,5.15792,16000000.0
2009-08-05 18:48:00,5.15845,5.15894,5.15666,5.15799,11000000.0
2009-08-05 18:49:00,5.15802,5.15889,5.15732,5.15755,8000000.0
2009-08-05 18:50:00,5.15637,5.15816,5.15552,5.15552,16000000.0
2009-08-05 18:51:00,5.15514,5.15757,5.15514,5.15757,19000000.0
2009-08-05 18:52:00,5.1571,5.15724,5.15487,5.15677,10000000.0
2009-08-05 18:53:00,5.1568,5.1568,5.15487,5.15531,10000000.0
2009-08-05 18:54:00,5.15601,5.15623,5.15475,5.15501,11000000.0
2009-08-05 18:55:00,5.15704,5.15725,5.15529,5.15635,8000000.0
2009-08-05 18:56:00,5.15633,5.15722,5.15498,5.15525,16000000.0
2009-08-05 18:57:00,5.15564,5.15685,5.15557,5.15685,8000000.0
2009-08-05 18:58:00,5.15751,5.15751,5.15579,5.15705,13000000.0
2009-08-05 18:59:00,5.15753,5.15802,5.15676,5.15705,17000000.0
2009-08-05 19:00:00,5.15746,5.15819,5.15613,5.15675,13000000.0
2009-08-05 19:01:00,5.1578,5.15832,5.15669,5.15827,12000000.0
2009-08-05 19:02:00,5.15776,5.15826,5.15643,5.15693,16000000.0
2009-08-05 19:03:00,5.15697,5.15722,5.15555,5.15555,17000000.0
2009-08-05 19:04:00,5.15709,5.15807,5.15562,5.15807,12000000.0
2009-08-05 19:05:00,5.15773,5.1596,5.15679,5.15946,17000000.0
2009-08-05 19:06:00,5.159,5.16059,5.159,5.16059,7000000.0
2009-08-05 19:07:00,5.16016,5.16094,5.16001,5.16094,20000000.0
2009-08-05 19:08:00,5.161,5.16105,5.15852,5.15991,21000000.0
2009-08-05 19:09:00,5.1591,5.15961,5.15818,5.15943,16000000.0
2009-08-05 19:10:00,5.15968,5.16056,5.15896,5.16056,14000000.0
2009-08-05 19:11:00,5.15925,5.15975,5.15805,5.15936,12000000.0
2009-08-05 19:12:00,5.1579,5.16063,5.1579,5.16063,18000000.0
2009-08-05 19:13:00,5.15893,5.16045,5.15872,5.15996,14000000.0
2009-08-05 19:14:00,5.15839,5.16016,5.15833,5.15953,18000000.0
2009-08-05 19:15:00,5.15984,5.16076,5.15921,5.16076,9000000.0
2009-08-05 19:16:00,5.16118,5.16155,5.15972,5.16052,12000000.0
2009-08-05 19:17:00,5.16064,5.16102,5.15926,5.15987,14000000.0
2009-08-05 19:18:00,5.15947,5.1596,5.15806,5.15944,16000000.0
2009-08-05 19:19:00,5.15848,5.15939,5.15817,5.15924,7000000.0
2009-08-05 19:20:00,5.15906,5.16025,5.15843,5.16,8000000.0
2009-08-05 19:21:00,5.15955,5.15955,5.15786,5.15896,18000000.0
2009-08-05 19:22:00,5.15877,5.15877,5.1566,5.1566,9000000.0
2009-08-05 19:23:00,5.15723,5.15756,5.15625,5.15643,10000000.0
2009-08-05 19:24:00,5.158,5.158,5.15538,5.1568,11000000.0
2009-08-05 19:25:00,5.15691,5.15786,5.15595,5.15603,17000000.0
2009-08-05 19:26:00,5.15614,5.15614,5.1544,5.15518,11000000.0
2009-08-05 19:27:00,5.15496,5.15496,5.15322,5.15426,13000000.0
2009-08-05 19:28:00,5.15358,5.1545,5.1531,5.15373,10000000.0
2009-08-05 19:29:00,5.15403,5.15488,5.15315,5.15488,11000000.0
2009-08-05 19:30:00,5.15405,5.15453,5.15287,5.15453,12000000.0
2009-08-05 19:31:00,5.1529,5.15519,5.15286,5.15489,8000000.0
2009-08-05 19:32:00,5.15342,5.15381,5.15209,5.15288,11000000.0
2009-08-05 19:33:00,5.15326,5.15463,5.15232,5.15297,13000000.0
2009-08-05 19:34:00,5.15344,5.15405,5.15234,5.15385,12000000.0
2009-08-05 19:35:00,5.15334,5.15479,5.15205,5.1542,13000000.0
2009-08-05 19:36:00,5.15547,5.15547,5.1538,5.1538,12000000.0
2009-08-05 19:37:00,5.1545,5.15557,5.1545,5.15557,8000000.0
2009-08-05 19:38:00,5.15557,5.15603,5.15388,5.15462,20000000.0
2009-08-05 19:39:00,5.15643,5.15734,5.15574,5.15734,11000000.0
2009-08-05 19:40:00,5.15662,5.15716,5.15533,5.15641,11000000.0
2009-08-05 19:41:00,5.15528,5.15528,5.1533,5.15437,9000000.0
2009-08-05 19:42:00,5.15512,5.15559,5.15426,5.15559,10000000.0
2009-08-05 19:43:00,5.15569,5.15628,5.15335,5.15461,14000000.0
2009-08-05 19:44:00,5.15411,5.15606,5.15315,5.15515,15000000.0
2009-08-05 19:45:00,5.15452,5.15488,5.15281,5.15384,12000000.0
2009-08-05 19:46:00,5.15382,5.15581,5.15382,5.15572,11000000.0
2009-08-05 19:47:00,5.15598,5.15598,5.15405,5.15516,10000000.0
2009-08-05 19:48:00,5.15485,5.1563,5.1546,5.15617,9000000.0
2009-08-05 19:49:00,5.15583,5.15712,5.1557,5.15665,16000000.0
2009-08-05 19:50:00,5.15708,5.15709,5.15597,5.15643,10000000.0
2009-08-05 19:51:00,5.15759,5.15759,5.1548,5.1564,11000000.0
2009-08-05 19:52:00,5.15451,5.15554,5.15404,5.15496,19000000.0
2009-08-05 19:53:00,5.15523,5.15571,5.15413,5.15484,19000000.0
2009-08-05 19:54:00,5.15584,5.15584,5.15347,5.15478,14000000.0
2009-08-05 19:55:00,5.1534,5.15422,5.15176,5.15176,16000000.0
2009-08-05 19:56:00,5.15281,5.15352,5.15165,5.15294,12000000.0
2009-08-05 19:57:00,5.15273,5.15408,5.15211,5.15336,14000000.0
2009-08-05 19:58:00,5.15344,5.15559,5.15317,5.15559,13000000.0
2009-08-05 19:59:00,5.15531,5.15548,5.15415,5.15503,10000000.0
2009-08-05 20:00:00,5.15466,5.15519,5.1535,5.15414,15000000.0
2009-08-05 20:01:00,5.15435,5.15537,5.15392,5.15537,14000000.0
2009-08-05 20:02:00,5.15598,5.15641,5.15464,5.15475,8000000.0
2009-08-05 20:03:00,5.15609,5.15688,5.15499,5.15668,13000000.0
2009-08-05 20:04:00,5.1571,5.1571,5.15461,5.15535,12000000.0
2009-08-05 20:05:00,5.15634,5.15639,5.15426,5.15552,11000000.0
2009-08-05 20:06:00,5.15666,5.15666,5.15499,5.15579,10000000.0
2009-08-05 20:07:00,5.15611,5.1569,5.15479,5.15641,13000000.0
2009-08-05 20:08:00,5.15601,5.15643,5.15525,5.15605,16000000.0
2009-08-05 20:09:00,5.15668,5.15681,5.15509,5.15661,17000000.0
2009-08-05 20:10:00,5.1555,5.1563,5.15492,5.15583,10000000.0
2009-08-05 20:11:00,5.15525,5.15635,5.15467,5.15467,13000000.0
2009-08-05 20:12:00,5.15484,5.15625,5.15484,5.15525,15000000.0
2009-08-05 20:13:00,5.156,5.15662,5.15513,5.15608,13000000.0
2009-08-05 20:14:00,5.15434,5.15609,5.15434,5.15526,8000000.0
2009-08-05 20:15:00,5.1551,5.15654,5.15474,5.15654,10000000.0
2009-08-05 20:16:00,5.15578,5.15667,5.15529,5.15665,14000000.0
2009-08-05 20:17:00,5.15511,5.15735,5.15511,5.15677,13000000.0
2009-08-05 20:18:00,5.15716,5.15735,5.15487,5.15487,7000000.0
2009-08-05 20:19:00,5.15507,5.15507,5.1534,5.15354,11000000.0
2009-08-05 20:20:00,5.15516,5.15518,5.1534,5.15512,19000000.0
2009-08-05 20:21:00,5.15523,5.15621,5.15451,5.15553,11000000.0
2009-08-05 20:22:00,5.15542,5.15564,5.15421,5.15433,11000000.0
2009-08-05 20:23:00,5.15459,5.15543,5.15362,5.15537,13000000.0
2009-08-05 20:24:00,5.1551,5.15531,5.15425,5.15495,9000000.0
2009-08-05 20:25:00,5.15372,5.15568,5.15349,5.15568,18000000.0
2009-08-05 20:26:00,5.15565,5.15565,5.15457,5.15513,7000000.0
2009-08-05 20:27:00,5.15543,5.15543,5.15258,5.15326,9000000.0
2009-08-05 20:28:00,5.15408,5.1547,5.15208,5.1547,13000000.0
2009-08-05 20:29:00,5.15469,5.15469,5.15235,5.15322,14000000.0
2009-08-05 20:30:00,5.15418,5.15446,5.15254,5.15431,16000000.0
2009-08-05 20:31:00,5.1535,5.15522,5.1535,5.15502,22000000.0
2009-08-05 20:32:00,5.1548,5.1548,5.15317,5.15403,12000000.0
2009-08-05 20:33:00,5.15418,5.15451,5.15298,5.15377,13000000.0
2009-08-05 20:34:00,5.15293,5.15396,5.15144,5.15144,15000000.0
2009-08-05 20:35:00,5.15183,5.15277,5.15116,5.1523,16000000.0
2009-08-05 20:36:00,5.152,5.15356,5.15165,5.15344,15000000.0
2009-08-05 20:37:00,5.15381,5.15381,5.15221,5.15306,14000000.0
2009-08-05 20:38:00,5.15241,5.15302,5.15081,5.15259,13000000.0
2009-08-05 20:39:00,5.14931,5.15262,5.14916,5.15262,18000000.0
2009-08-05 20:40:00,5.15065,5.15169,5.14937,5.15133,14000000.0
2009-08-05 20:41:00,5.14953,5.1503,5.14892,5.15027,18000000.0
2009-08-05 20:42:00,5.14971,5.14997,5.14712,5.14909,12000000.0
2009-08-05 20:43:00,5.14882,5.14929,5.14749,5.14773,18000000.0
2009-08-05 20:44:00,5.14747,5.14903,5.14679,5.14813,18000000.0
2009-08-05 20:45:00,5.14744,5.14827,5.14683,5.14772,11000000.0
2009-08-05 20:46:00,5.14953,5.15108,5.14896,5.15108,18000000.0
2009-08-05 20:47:00,5.15185,5.15227,5.15009,5.15167,20000000.0
2009-08-05 20:48:00,5.15142,5.15217,5.15046,5.15152,17000000.0
2009-08-05 20:49:00,5.15042,5.15199,5.14943,5.15199,16000000.0
2009-08-05 20:50:00,5.15123,5.15123,5.15053,5.15099,8000000.0
2009-08-05 20:51:00,5.15061,5.15166,5.14999,5.15166,8000000.0
2009-08-05 20:52:00,5.15233,5.15291,5.15097,5.15211,12000000.0
2009-08-05 20:53:00,5.15344,5.15348,5.15154,5.15273,16000000.0
2009-08-05 20:54:00,5.15312,5.1533,5.15183,5.1533,15000000.0
2009-08-05 20:55:00,5.15384,5.15384,5.15224,5.15367,16000000.0
2009-08-05 20:56:00,5.1534,5.15342,5.15239,5.15342,7000000.0
2009-08-05 20:57:00,5.15326,5.15381,5.15219,5.15367,14000000.0
2009-08-05 20:58:00,5.15294,5.15366,5.15267,5.15366,10000000.0
2009-08-05 20:59:00,5.15343,5.15405,5.15222,5.15356,11000000.0
2009-08-05 21:00:00,5.15251,5.1533,5.15174,5.15174,14000000.0
2009-08-05 21:01:00,5.15276,5.15314,5.15156,5.15255,12000000.0
2009-08-05 21:02:00,5.15256,5.15337,5.15155,5.15337,17000000.0
2009-08-05 21:03:00,5.15363,5.15426,5.15278,5.15426,11000000.0
2009-08-05 21:04:00,5.15402,5.15479,5.15318,5.15358,10000000.0
2009-08-05 21:05:00,5.1525,5.15512,5.1525,5.15512,8000000.0
2009-08-05 21:06:00,5.15502,5.15513,5.15344,5.15419,13000000.0
2009-08-05 21:07:00,5.15369,5.15475,5.15311,5.1546,14000000.0
2009-08-05 21:08:00,5.15428,5.15455,5.15342,5.15429,8000000.0
2009-08-05 21:09:00,5.1528,5.15445,5.15271,5.15415,13000000.0
2009-08-05 21:10:00,5.15375,5.15425,5.15271,5.15374,17000000.0
2009-08-05 21:11:00,5.15419,5.15448,5.15263,5.15263,15000000.0
2009-08-05 21:12:00,5.15446,5.15446,5.15261,5.15389,11000000.0
2009-08-05 21:13:00,5.15309,5.15438,5.15255,5.15438,12000000.0
2009-08-05 21:14:00,5.15444,5.15459,5.15286,5.15286,14000000.0
2009-08-05 21:15:00,5.1528,5.15462,5.15269,5.15462,13000000.0
2009-08-05 21:16:00,5.15369,5.15441,5.15327,5.15411,12000000.0
2009-08-05 21:17:00,5.15371,5.15459,5.15317,5.15399,16000000.0
2009-08-05 21:18:00,5.15461,5.15461,5.15325,5.15409,15000000.0
2009-08-05 21:19:00,5.15425,5.15492,5.15341,5.15452,15000000.0
2009-08-05 21:20:00,5.15462,5.15462,5.15246,5.15415,8000000.0
2009-08-05 21:21:00,5.1536,5.1541,5.15258,5.15382,17000000.0
2009-08-05 21:22:00,5.15421,5.15421,5.15226,5.15311,11000000.0
2009-08-05 21:23:00,5.15366,5.15366,5.15188,5.15192,23000000.0
2009-08-05 21:24:00,5.15373,5.15402,5.15225,5.15382,13000000.0
2009-08-05 21:25:00,5.15249,5.15371,5.15103,5.15282,15000000.0
2009-08-05 21:26:00,5.15206,5.15231,5.1499,5.1499,10000000.0
2009-08-05 21:27:00,5.15174,5.15188,5.1505,5.1505,10000000.0
2009-08-05 21:28:00,5.15084,5.15191,5.15045,5.15106,13000000.0
2009-08-05 21:29:00,5.15211,5.15245,5.15096,5.15178,10000000.0
2009-08-05 21:30:00,5.15337,5.15346,5.15172,5.15346,16000000.0
2009-08-05 21:31:00,5.15415,5.15507,5.15294,5.15453,18000000.0
2009-08-05 21:32:00,5.15528,5.15839,5.15453,5.15839,15000000.0
2009-08-05 21:33:00,5.15887,5.159,5.15761,5.15769,13000000.0
2009-08-05 21:34:00,5.15886,5.15926,5.15718,5.15851,9000000.0
2009-08-05 21:35:00,5.15709,5.15911,5.15709,5.15893,8000000.0
2009-08-05 21:36:00,5.15875,5.1598,5.15803,5.15933,18000000.0
2009-08-05 21:37:00,5.1585,5.15942,5.15707,5.15861,22000000.0
2009-08-05 21:38:00,5.15811,5.15905,5.15746,5.15903,9000000.0
2009-08-05 21:39:00,5.15749,5.15913,5.15749,5.15824,11000000.0
2009-08-05 21:40:00,5.15894,5.16063,5.15825,5.15916,19000000.0
2009-08-05 21:41:00,5.16015,5.16015,5.15788,5.1588,12000000.0
2009-08-05 21:42:00,5.15908,5.15974,5.1587,5.15946,11000000.0
2009-08-05 21:43:00,5.15903,5.15973,5.1585,5.15973,14000000.0
2009-08-05 21:44:00,5.15933,5.15953,5.15784,5.15919,13000000.0
2009-08-05 21:45:00,5.15966,5.15966,5.15763,5.15851,12000000.0
2009-08-05 21:46:00,5.15881,5.1604,5.15836,5.15858,14000000.0
2009-08-05 21:47:00,5.16025,5.16141,5.15904,5.16035,17000000.0
2009-08-05 21:48:00,5.16132,5.16172,5.16048,5.16093,16000000.0
2009-08-05 21:49:00,5.16085,5.16171,5.16015,5.16168,14000000.0
2009-08-05 21:50:00,5.16031,5.16164,5.15912,5.16058,13000000.0
2009-08-05 21:51:00,5.16041,5.16041,5.15878,5.15906,14000000.0
2009-08-05 21:52:00,5.15847,5.1599,5.15837,5.15868,17000000.0
2009-08-05 21:53:00,5.15848,5.16021,5.15848,5.16021,27000000.0
2009-08-05 21:54:00,5.15998,5.15998,5.15732,5.15746,10000000.0
2009-08-05 21:55:00,5.15839,5.15866,5.15772,5.15802,8000000.0
2009-08-05 21:56:00,5.15958,5.15958,5.15794,5.15901,16000000.0
2009-08-05 21:57:00,5.15762,5.15926,5.15735,5.15926,18000000.0
2009-08-05 21:58:00,5.15893,5.15893,5.15674,5.15785,18000000.0
2009-08-05 21:59:00,5.15815,5.15893,5.15752,5.15801,17000000.0
2009-08-05 22:00:00,5.15841,5.15907,5.15816,5.15837,9000000.0
2009-08-05 22:01:00,5.15886,5.15951,5.15737,5.15943,22000000.0
2009-08-05 22:02:00,5.15735,5.15935,5.15735,5.15798,11000000.0
2009-08-05 22:03:00,5.15915,5.15939,5.15801,5.15869,16000000.0
2009-08-05 22:04:00,5.15737,5.15855,5.157,5.15805,12000000.0
2009-08-05 22:05:00,5.15801,5.15804,5.15684,5.15725,7000000.0
2009-08-05 22:06:00,5.1565,5.15774,5.15596,5.15596,15000000.0
2009-08-05 22:07:00,5.15594,5.15729,5.15496,5.15593,19000000.0
2009-08-05 22:08:00,5.15662,5.15662,5.155,5.155,11000000.0
2009-08-05 22:09:00,5.15583,5.15618,5.15486,5.15544,10000000.0
2009-08-05 22:10:00,5.15599,5.15606,5.15495,5.1554,10000000.0
2009-08-05 22:11:00,5.15573,5.15573,5.15438,5.15519,18000000.0
2009-08-05 22:12:00,5.15436,5.15586,5.15436,5.15523,11000000.0
2009-08-05 22:13:00,5.15648,5.1566,5.15489,5.15549,14000000.0
2009-08-05 22:14:00,5.15563,5.15655,5.15481,5.15655,24000000.0
2009-08-05 22:15:00,5.1548,5.15684,5.1548,5.15565,13000000.0
2009-08-05 22:16:00,5.15667,5.15712,5.15589,5.15712,13000000.0
2009-08-05 22:17:00,5.15744,5.1576,5.15603,5.15703,8000000.0
2009-08-05 22:18:00,5.15666,5.15732,5.15616,5.1567,13000000.0
2009-08-05 22:19:00,5.15752,5.15759,5.15622,5.15758,14000000.0
2009-08-05 22:20:00,5.15764,5.15783,5.15615,5.15705,21000000.0
2009-08-05 22:21:00,5.15725,5.15755,5.1561,5.15634,13000000.0
2009-08-05 22:22:00,5.15598,5.15705,5.15578,5.15684,12000000.0
2009-08-05 22:23:00,5.15626,5.15697,5.15537,5.15678,18000000.0
2009-08-05 22:24:00,5.15564,5.15646,5.15487,5.15636,14000000.0
2009-08-05 22:25:00,5.15669,5.15669,5.15533,5.15635,13000000.0
2009-08-05 22:26:00,5.15646,5.15672,5.15602,5.15602,13000000.0
2009-08-05 22:27:00,5.155,5.1564,5.155,5.15639,16000000.0
2009-08-05 22:28:00,5.15655,5.15665,5.15469,5.15665,13000000.0
2009-08-05 22:29:00,5.15594,5.15695,5.15558,5.15662,21000000.0
2009-08-05 22:30:00,5.15564,5.15755,5.15564,5.15712,17000000.0
2009-08-05 22:31:00,5.15718,5.15768,5.15653,5.15768,10000000.0
2009-08-05 22:32:00,5.15713,5.1583,5.15671,5.15766,13000000.0
2009-08-05 22:33:00,5.15578,5.15739,5.15578,5.15725,13000000.0
2009-08-05 22:34:00,5.15723,5.15774,5.15593,5.15593,13000000.0
2009-08-05 22:35:00,5.15689,5.15694,5.15657,5.15694,19000000.0
2009-08-05 22:36:00,5.15637,5.15747,5.15609,5.15709,14000000.0
2009-08-05 22:37:00,5.15787,5.15819,5.15665,5.15683,17000000.0
2009-08-05 22:38:00,5.15737,5.15873,5.15674,5.15873,9000000.0
2009-08-05 22:39:00,5.15801,5.15838,5.15711,5.15714,20000000.0
2009-08-05 22:40:00,5.15792,5.1584,5.15787,5.15837,13000000.0
2009-08-05 22:41:00,5.15802,5.15858,5.15729,5.15837,13000000.0
2009-08-05 22:42:00,5.15805,5.15911,5.15797,5.15911,10000000.0
2009-08-05 22:43:00,5.15856,5.15904,5.15725,5.1588,15000000.0
2009-08-05 22:44:00,5.15781,5.15844,5.15741,5.15782,16000000.0
2009-08-05 22:45:00,5.15922,5.15979,5.15817,5.15886,14000000.0
2009-08-05 22:46:00,5.15828,5.15954,5.15775,5.15858,12000000.0
2009-08-05 22:47:00,5.15952,5.16008,5.15876,5.15924,7000000.0
2009-08-05 22:48:00,5.16013,5.16057,5.15923,5.1595,16000000.0
2009-08-05 22:49:00,5.16043,5.16056,5.15886,5.16054,10000000.0
2009-08-05 22:50:00,5.16032,5.16051,5.15879,5.15939,15000000.0
2009-08-05 22:51:00,5.15973,5.16054,5.15853,5.15951,17000000.0
2009-08-05 22:52:00,5.15977,5.1604,5.15912,5.1604,10000000.0
2009-08-05 22:53:00,5.15993,5.16105,5.15915,5.1609,20000000.0
2009-08-05 22:54:00,5.16198,5.1625,5.16111,5.16225,10000000.0
2009-08-05 22:55:00,5.16218,5.16259,5.1607,5.16234,12000000.0
2009-08-05 22:56:00,5.16208,5.16269,5.16117,5.16177,9000000.0
2009-08-05 22:57:00,5.16269,5.16297,5.16144,5.16297,18000000.0
2009-08-05 22:58:00,5.16299,5.16299,5.16092,5.16216,13000000.0
2009-08-05 22:59:00,5.16082,5.16276,5.16082,5.16276,10000000.0
2009-08-05 23:00:00,5.16173,5.16316,5.16013,5.16295,17000000.0
2009-08-05 23:01:00,5.16161,5.16231,5.15934,5.16093,13000000.0
2009-08-05 23:02:00,5.16257,5.16285,5.15948,5.16031,7000000.0
2009-08-05 23:03:00,5.16247,5.16247,5.15891,5.16006,16000000.0
2009-08-05 23:04:00,5.16053,5.16098,5.15786,5.16082,12000000.0
2009-08-05 23:05:00,5.16145,5.16145,5.15767,5.1598,11000000.0
2009-08-05 23:06:00,5.16004,5.16056,5.1594,5.16033,11000000.0
2009-08-05 23:07:00,5.16035,5.16043,5.15792,5.15937,13000000.0
2009-08-05 23:08:00,5.16068,5.16068,5.15753,5.15753,20000000.0
2009-08-05 23:09:00,5.15864,5.15978,5.15725,5.15969,16000000.0
2009-08-05 23:10:00,5.1602,5.16031,5.15756,5.15929,16000000.0
2009-08-05 23:11:00,5.1591,5.15924,5.15771,5.15841,10000000.0
2009-08-05 23:12:00,5.16009,5.16114,5.15756,5.15964,12000000.0
2009-08-05 23:13:00,5.15772,5.16058,5.15772,5.16,16000000.0
2009-08-05 23:14:00,5.15893,5.16054,5.15804,5.16039,9000000.0
2009-08-05 23:15:00,5.16116,5.16116,5.15823,5.16102,9000000.0
2009-08-05 23:16:00,5.16111,5.16176,5.16004,5.16004,18000000.0
2009-08-05 23:17:00,5.16234,5.16261,5.16099,5.16151,8000000.0
2009-08-05 23:18:00,5.16127,5.1614,5.15833,5.16113,10000000.0
2009-08-05 23:19:00,5.16128,5.16215,5.16127,5.16177,9000000.0
2009-08-05 23:20:00,5.16063,5.16145,5.16016,5.16145,17000000.0
2009-08-05 23:21:00,5.16129,5.16136,5.15795,5.15999,11000000.0
2009-08-05 23:22:00,5.15865,5.16005,5.15771,5.15862,12000000.0
2009-08-05 23:23:00,5.1603,5.16047,5.15804,5.15988,12000000.0
2009-08-05 23:24:00,5.16019,5.16055,5.15981,5.16055,12000000.0
2009-08-05 23:25:00,5.15957,5.16021,5.15898,5.16021,9000000.0
2009-08-05 23:26:00,5.16032,5.16032,5.15979,5.16018,14000000.0
2009-08-05 23:27:00,5.15945,5.16032,5.15925,5.16032,17000000.0
2009-08-05 23:28:00,5.16048,5.16059,5.16,5.16023,15000000.0
2009-08-05 23:29:00,5.15981,5.15995,5.15755,5.15755,11000000.0
2009-08-05 23:30:00,5.15884,5.15952,5.1573,5.15952,14000000.0
2009-08-05 23:31:00,5.16,5.16182,5.15945,5.16171,7000000.0
2009-08-05 23:32:00,5.16166,5.16166,5.15996,5.16107,15000000.0
2009-08-05 23:33:00,5.16068,5.1614,5.16023,5.16085,7000000.0
2009-08-05 23:34:00,5.16006,5.16182,5.16006,5.16123,10000000.0
2009-08-05 23:35:00,5.16124,5.16249,5.16,5.16,12000000.0
2009-08-05 23:36:00,5.16089,5.16186,5.16074,5.16117,10000000.0
2009-08-05 23:37:00,5.16165,5.16186,5.15985,5.15985,14000000.0
2009-08-05 23:38:00,5.16147,5.16172,5.1597,5.15987,17000000.0
2009-08-05 23:39:00,5.16051,5.16066,5.1599,5.16066,9000000.0
2009-08-05 23:40:00,5.16051,5.16105,5.15963,5.16028,12000000.0
2009-08-05 23:41:00,5.16046,5.16078,5.15984,5.16078,9000000.0
2009-08-05 23:42:00,5.16112,5.16126,5.16074,5.16126,15000000.0
2009-08-05 23:43:00,5.16138,5.16167,5.16002,5.16062,13000000.0
2009-08-05 23:44:00,5.16086,5.16146,5.15997,5.16013,8000000.0
2009-08-05 23:45:00,5.16086,5.16205,5.15899,5.16019,12000000.0
2009-08-05 23:46:00,5.16013,5.16081,5.15819,5.15853,20000000.0
2009-08-05 23:47:00,5.15954,5.15958,5.1578,5.1588,19000000.0
2009-08-05 23:48:00,5.15803,5.16107,5.15729,5.15729,14000000.0
2009-08-05 23:49:00,5.158,5.15859,5.15698,5.15843,12000000.0
2009-08-05 23:50:00,5.15854,5.15854,5.15758,5.15814,10000000.0
2009-08-05 23:51:00,5.15943,5.16136,5.15815,5.15998,14000000.0
2009-08-05 23:52:00,5.15865,5.15929,5.15865,5.15917,13000000.0
2009-08-05 23:53:00,5.15882,5.15886,5.15778,5.1583,16000000.0
2009-08-05 23:54:00,5.15912,5.15912,5.15753,5.15857,13000000.0
2009-08-05 23:55:00,5.15873,5.16015,5.15617,5.15857,16000000.0
2009-08-05 23:56:00,5.15853,5.15896,5.15778,5.15891,12000000.0
2009-08-05 23:57:00,5.15863,5.15866,5.15761,5.15866,14000000.0
2009-08-05 23:58:00,5.16004,5.16136,5.15821,5.15908,16000000.0
2009-08-05 23:59:00,5.15901,5.1592,5.15767,5.15864,12000000.0
2009-08-06 00:00:00,5.15873,5.15975,5.15845,5.1594,17000000.0
2009-08-06 00:01:00,5.15911,5.15929,5.15708,5.15874,12000000.0
2009-08-06 00:02:00,5.15798,5.15798,5.1564,5.15743,11000000.0
2009-08-06 00:03:00,5.15576,5.15698,5.1557,5.15645,7000000.0
2009-08-06 00:04:00,5.15694,5.1573,5.15579,5.15724,16000000.0
2009-08-06 00:05:00,5.15651,5.15755,5.15641,5.15752,17000000.0
2009-08-06 00:06:00,5.15729,5.15744,5.15658,5.15721,10000000.0
2009-08-06 00:07:00,5.15706,5.15806,5.15656,5.15772,19000000.0
2009-08-06 00:08:00,5.15718,5.15792,5.1566,5.15772,9000000.0
2009-08-06 00:09:00,5.15794,5.15833,5.15775,5.158,19000000.0
2009-08-06 00:10:00,5.15878,5.15878,5.15668,5.1581,16000000.0
2009-08-06 00:11:00,5.15819,5.15844,5.15737,5.1582,9000000.0
2009-08-06 00:12:00,5.1567,5.15801,5.1566,5.1569,11000000.0
2009-08-06 00:13:00,5.15821,5.15821,5.15701,5.15813,8000000.0
2009-08-06 00:14:00,5.15792,5.15848,5.15724,5.15765,9000000.0
2009-08-06 00:15:00,5.15756,5.15901,5.15752,5.15901,15000000.0
2009-08-06 00:16:00,5.15898,5.15898,5.15753,5.15843,18000000.0
2009-08-06 00:17:00,5.15907,5.15921,5.15783,5.15827,21000000.0
2009-08-06 00:18:00,5.15989,5.1609,5.15842,5.1609,16000000.0
2009-08-06 00:19:00,5.16026,5.16148,5.16005,5.16083,12000000.0
2009-08-06 00:20:00,5.16084,5.16174,5.15938,5.16068,13000000.0
2009-08-06 00:21:00,5.16004,5.16106,5.16003,5.16037,13000000.0
2009-08-06 00:22:00,5.16042,5.16093,5.15986,5.16032,13000000.0
2009-08-06 00:23:00,5.15993,5.16075,5.15936,5.15936,11000000.0
2009-08-06 00:24:00,5.16066,5.16088,5.15989,5.16025,10000000.0
2009-08-06 00:25:00,5.16099,5.16108,5.15992,5.16108,16000000.0
2009-08-06 00:26:00,5.16061,5.16107,5.16038,5.16044,13000000.0
2009-08-06 00:27:00,5.16014,5.16097,5.15956,5.16055,16000000.0
2009-08-06 00:28:00,5.16093,5.16093,5.15924,5.15945,13000000.0
2009-08-06 00:29:00,5.16075,5.16075,5.15964,5.16047,10000000.0
2009-08-06 00:30:00,5.16046,5.16046,5.15862,5.15982,15000000.0
2009-08-06 00:31:00,5.16034,5.16034,5.15826,5.15852,18000000.0
2009-08-06 00:32:00,5.15902,5.15983,5.1584,5.15916,14000000.0
2009-08-06 00:33:00,5.15933,5.15948,5.15874,5.1588,13000000.0
2009-08-06 00:34:00,5.15962,5.15962,5.15805,5.15932,11000000.0
2009-08-06 00:35:00,5.15952,5.15952,5.15755,5.15904,13000000.0
2009-08-06 00:36:00,5.15762,5.1585,5.15689,5.15786,12000000.0
2009-08-06 00:37:00,5.15741,5.15811,5.15733,5.15804,10000000.0
2009-08-06 00:38:00,5.15894,5.15894,5.15734,5.1585,11000000.0
2009-08-06 00:39:00,5.15797,5.1589,5.15757,5.15854,16000000.0
2009-08-06 00:40:00,5.15791,5.15855,5.15749,5.15749,10000000.0
2009-08-06 00:41:00,5.15844,5.15885,5.15714,5.15768,15000000.0
2009-08-06 00:42:00,5.15859,5.15859,5.1569,5.15764,10000000.0
2009-08-06 00:43:00,5.15827,5.15875,5.15716,5.15875,8000000.0
2009-08-06 00:44:00,5.15781,5.15801,5.15734,5.15798,7000000.0
2009-08-06 00:45:00,5.15831,5.15945,5.15782,5.15887,10000000.0
2009-08-06 00:46:00,5.15929,5.15969,5.15794,5.15969,18000000.0
2009-08-06 00:47:00,5.15906,5.15973,5.15755,5.15881,18000000.0
2009-08-06 00:48:00,5.15914,5.15961,5.15837,5.15891,15000000.0
2009-08-06 00:49:00,5.15904,5.15904,5.15786,5.15884,19000000.0
2009-08-06 00:50:00,5.15909,5.15943,5.158,5.15917,15000000.0
2009-08-06 00:51:00,5.15958,5.15981,5.15752,5.15752,12000000.0
2009-08-06 00:52:00,5.1592,5.1592,5.1577,5.15879,15000000.0
2009-08-06 00:53:00,5.15882,5.15964,5.15789,5.15964,9000000.0
2009-08-06 00:54:00,5.15896,5.15954,5.15786,5.1592,17000000.0
2009-08-06 00:55:00,5.15831,5.15932,5.15789,5.15844,11000000.0
2009-08-06 00:56:00,5.15925,5.15932,5.1586,5.15895,23000000.0
2009-08-06 00:57:00,5.15782,5.15854,5.15772,5.15825,11000000.0
2009-08-06 00:58:00,5.15858,5.15865,5.15729,5.15853,11000000.0
2009-08-06 00:59:00,5.15788,5.15826,5.15719,5.15755,11000000.0
2009-08-06 01:00:00,5.15827,5.15865,5.15685,5.15802,14000000.0
2009-08-06 01:01:00,5.15813,5.15816,5.15675,5.15675,9000000.0
2009-08-06 01:02:00,5.15742,5.15765,5.15618,5.1573,13000000.0
2009-08-06 01:03:00,5.15658,5.15721,5.15547,5.1568,18000000.0
2009-08-06 01:04:00,5.15689,5.15782,5.15605,5.15782,11000000.0
2009-08-06 01:05:00,5.15729,5.15809,5.15661,5.15661,13000000.0
2009-08-06 01:06:00,5.1575,5.15813,5.1568,5.15797,9000000.0
2009-08-06 01:07:00,5.15788,5.15847,5.15677,5.15813,15000000.0
2009-08-06 01:08:00,5.15778,5.15834,5.15702,5.15801,15000000.0
2009-08-06 01:09:00,5.15822,5.1583,5.15682,5.1583,14000000.0
2009-08-06 01:10:00,5.15777,5.15831,5.15648,5.15788,13000000.0
2009-08-06 01:11:00,5.15752,5.15851,5.15706,5.15851,7000000.0
2009-08-06 01:12:00,5.15835,5.15849,5.15774,5.15849,17000000.0
2009-08-06 01:13:00,5.15739,5.15795,5.15671,5.15795,18000000.0
2009-08-06 01:14:00,5.15777,5.15869,5.15726,5.15817,14000000.0
2009-08-06 01:15:00,5.15859,5.15859,5.15793,5.15855,10000000.0
2009-08-06 01:16:00,5.15857,5.15875,5.15794,5.15859,18000000.0
2009-08-06 01:17:00,5.15797,5.15827,5.15674,5.15827,16000000.0
2009-08-06 01:18:00,5.15775,5.15801,5.15645,5.15801,13000000.0
2009-08-06 01:19:00,5.15772,5.15843,5.15654,5.15837,12000000.0
2009-08-06 01:20:00,5.15852,5.16014,5.15768,5.15918,15000000.0
2009-08-06 01:21:00,5.15943,5.15979,5.15861,5.15893,14000000.0
2009-08-06 01:22:00,5.15931,5.16028,5.15852,5.15989,13000000.0
2009-08-06 01:23:00,5.15969,5.16001,5.15838,5.15866,14000000.0
2009-08-06 01:24:00,5.15956,5.15956,5.15848,5.15935,15000000.0
2009-08-06 01:25:00,5.15924,5.15924,5.15802,5.15876,17000000.0
2009-08-06 01:26:00,5.15902,5.1594,5.15865,5.15931,14000000.0
2009-08-06 01:27:00,5.15883,5.15935,5.15883,5.15898,13000000.0
2009-08-06 01:28:00,5.1576,5.15881,5.15737,5.15881,9000000.0
2009-08-06 01:29:00,5.15754,5.15816,5.15553,5.15553,11000000.0
2009-08-06 01:30:00,5.15712,5.15726,5.15563,5.15709,20000000.0
2009-08-06 01:31:00,5.15637,5.15749,5.15614,5.15749,9000000.0
2009-08-06 01:32:00,5.15854,5.15854,5.15741,5.15769,7000000.0
2009-08-06 01:33:00,5.15759,5.15846,5.15696,5.15764,13000000.0
2009-08-06 01:34:00,5.15729,5.15986,5.15729,5.15986,10000000.0
2009-08-06 01:35:00,5.15913,5.16042,5.15856,5.15954,17000000.0
2009-08-06 01:36:00,5.15986,5.16068,5.15949,5.16068,16000000.0
2009-08-06 01:37:00,5.15883,5.16049,5.15775,5.15881,13000000.0
2009-08-06 01:38:00,5.15845,5.15879,5.15829,5.15879,15000000.0
2009-08-06 01:39:00,5.15865,5.15865,5.15845,5.15858,13000000.0
2009-08-06 01:40:00,5.15863,5.15885,5.15767,5.15884,14000000.0
2009-08-06 01:41:00,5.15855,5.15891,5.15749,5.15829,12000000.0
2009-08-06 01:42:00,5.15781,5.15804,5.15658,5.15753,14000000.0
2009-08-06 01:43:00,5.15832,5.1584,5.15694,5.15694,18000000.0
2009-08-06 01:44:00,5.15853,5.15853,5.15722,5.15812,12000000.0
2009-08-06 01:45:00,5.15837,5.15849,5.15726,5.15849,19000000.0
2009-08-06 01:46:00,5.15846,5.15846,5.15722,5.15808,15000000.0
2009-08-06 01:47:00,5.15777,5.15877,5.15754,5.15851,10000000.0
2009-08-06 01:48:00,5.15927,5.16031,5.15822,5.15919,14000000.0
2009-08-06 01:49:00,5.16103,5.16122,5.1593,5.15982,16000000.0
2009-08-06 01:50:00,5.16062,5.16114,5.15942,5.16001,18000000.0
2009-08-06 01:51:00,5.16086,5.16086,5.15932,5.16004,16000000.0
2009-08-06 01:52:00,5.15991,5.16019,5.1591,5.1591,10000000.0
2009-08-06 01:53:00,5.15913,5.16015,5.15863,5.15907,15000000.0
2009-08-06 01:54:00,5.15939,5.15995,5.15885,5.15942,14000000.0
2009-08-06 01:55:00,5.15985,5.16061,5.15855,5.16061,14000000.0
2009-08-06 01:56:00,5.16057,5.16057,5.15963,5.1601,8000000.0
2009-08-06 01:57:00,5.16059,5.16107,5.15943,5.15974,10000000.0
2009-08-06 01:58:00,5.15982,5.16057,5.15891,5.15992,21000000.0
2009-08-06 01:59:00,5.15988,5.16036,5.15923,5.15986,16000000.0
2009-08-06 02:00:00,5.16002,5.16003,5.15981,5.15985,11000000.0
2009-08-06 02:01:00,5.16032,5.16032,5.15916,5.1601,11000000.0
2009-08-06 02:02:00,5.16057,5.16057,5.15892,5.15957,13000000.0
2009-08-06 02:03:00,5.16024,5.16024,5.15854,5.15917,8000000.0
2009-08-06 02:04:00,5.15949,5.16004,5.15864,5.15913,18000000.0
2009-08-06 02:05:00,5.15942,5.16002,5.1586,5.15996,14000000.0
2009-08-06 02:06:00,5.16003,5.16062,5.15866,5.1595,18000000.0
2009-08-06 02:07:00,5.15999,5.16035,5.15853,5.15911,12000000.0
2009-08-06 02:08:00,5.16013,5.16125,5.15925,5.16125,12000000.0
2009-08-06 02:09:00,5.16055,5.16125,5.16005,5.16119,11000000.0
2009-08-06 02:10:00,5.16083,5.16091,5.15926,5.15926,10000000.0
2009-08-06 02:11:00,5.16037,5.16046,5.15936,5.16013,16000000.0
2009-08-06 02:12:00,5.16029,5.16029,5.15868,5.15985,17000000.0
2009-08-06 02:13:00,5.15961,5.16026,5.1587,5.16026,9000000.0
2009-08-06 02:14:00,5.16061,5.16101,5.15922,5.15978,16000000.0
2009-08-06 02:15:00,5.15858,5.16043,5.15843,5.1591,15000000.0
2009-08-06 02:16:00,5.15898,5.16048,5.15898,5.16043,16000000.0
2009-08-06 02:17:00,5.16004,5.16066,5.15938,5.1601,14000000.0
2009-08-06 02:18:00,5.16077,5.16092,5.15962,5.15966,16000000.0
2009-08-06 02:19:00,5.16106,5.16106,5.16,5.16041,11000000.0
2009-08-06 02:20:00,5.15981,5.16063,5.15924,5.15924,10000000.0
2009-08-06 02:21:00,5.1598,5.16066,5.15901,5.15921,18000000.0
2009-08-06 02:22:00,5.16038,5.16038,5.15786,5.15806,15000000.0
2009-08-06 02:23:00,5.1582,5.15922,5.15778,5.15922,16000000.0
2009-08-06 02:24:00,5.15958,5.15958,5.15801,5.15901,12000000.0
2009-08-06 02:25:00,5.15924,5.15924,5.1578,5.15883,18000000.0
2009-08-06 02:26:00,5.15778,5.15933,5.15778,5.15933,8000000.0
2009-08-06 02:27:00,5.15956,5.15956,5.15812,5.15917,12000000.0
2009-08-06 02:28:00,5.16002,5.16083,5.15879,5.16059,15000000.0
2009-08-06 02:29:00,5.15977,5.16085,5.15934,5.16085,15000000.0
2009-08-06 02:30:00,5.16025,5.16043,5.15826,5.15861,19000000.0
2009-08-06 02:31:00,5.15801,5.15966,5.15794,5.15794,13000000.0
2009-08-06 02:32:00,5.15967,5.15991,5.15807,5.1597,17000000.0
2009-08-06 02:33:00,5.15976,5.15976,5.15816,5.15951,10000000.0
2009-08-06 02:34:00,5.15982,5.15984,5.15825,5.15886,11000000.0
2009-08-06 02:35:00,5.15949,5.16036,5.15841,5.15847,14000000.0
2009-08-06 02:36:00,5.15989,5.15989,5.1582,5.1592,13000000.0
2009-08-06 02:37:00,5.15937,5.15956,5.15864,5.15901,9000000.0
2009-08-06 02:38:00,5.15961,5.15996,5.15886,5.15991,12000000.0
2009-08-06 02:39:00,5.15951,5.15991,5.15886,5.15991,11000000.0
2009-08-06 02:40:00,5.15867,5.16043,5.15867,5.1599,19000000.0
2009-08-06 02:41:00,5.16024,5.16024,5.15866,5.16011,12000000.0
2009-08-06 02:42:00,5.15987,5.16043,5.15899,5.15927,11000000.0
2009-08-06 02:43:00,5.15947,5.1602,5.15907,5.1602,12000000.0
2009-08-06 02:44:00,5.16037,5.16037,5.15895,5.16017,9000000.0
2009-08-06 02:45:00,5.15966,5.16006,5.15873,5.16006,13000000.0
2009-08-06 02:46:00,5.1594,5.16033,5.1591,5.16033,11000000.0
2009-08-06 02:47:00,5.15911,5.16012,5.15907,5.15975,10000000.0
2009-08-06 02:48:00,5.15914,5.15939,5.15846,5.15939,11000000.0
2009-08-06 02:49:00,5.15894,5.15944,5.15855,5.15944,10000000.0
2009-08-06 02:50:00,5.15967,5.16016,5.15894,5.15918,17000000.0
2009-08-06 02:51:00,5.16011,5.16038,5.15846,5.16038,15000000.0
2009-08-06 02:52:00,5.16006,5.16018,5.15923,5.15982,13000000.0
2009-08-06 02:53:00,5.16035,5.16035,5.15854,5.15854,12000000.0
2009-08-06 02:54:00,5.15932,5.16109,5.15905,5.16109,13000000.0
2009-08-06 02:55:00,5.16113,5.16142,5.1594,5.16067,13000000.0
2009-08-06 02:56:00,5.15981,5.16085,5.15955,5.16067,13000000.0
2009-08-06 02:57:00,5.16059,5.16087,5.15975,5.16087,10000000.0
2009-08-06 02:58:00,5.15985,5.16077,5.15917,5.16015,15000000.0
2009-08-06 02:59:00,5.15925,5.16004,5.15872,5.1595,12000000.0
2009-08-06 03:00:00,5.15919,5.16016,5.15869,5.15957,17000000.0
2009-08-06 03:01:00,5.16014,5.1603,5.15913,5.1603,9000000.0
2009-08-06 03:02:00,5.16005,5.16039,5.15884,5.15986,15000000.0
2009-08-06 03:03:00,5.15976,5.15999,5.15852,5.15969,14000000.0
2009-08-06 03:04:00,5.15813,5.15909,5.15737,5.15797,11000000.0
2009-08-06 03:05:00,5.15732,5.15778,5.15635,5.15748,12000000.0
2009-08-06 03:06:00,5.15665,5.15908,5.15665,5.15908,12000000.0
2009-08-06 03:07:00,5.15852,5.15925,5.15776,5.15776,18000000.0
2009-08-06 03:08:00,5.15712,5.15826,5.15709,5.15709,9000000.0
2009-08-06 03:09:00,5.15643,5.1583,5.15643,5.15813,9000000.0
2009-08-06 03:10:00,5.15804,5.15843,5.15724,5.15801,11000000.0
2009-08-06 03:11:00,5.15748,5.15874,5.15694,5.15731,16000000.0
2009-08-06 03:12:00,5.15834,5.15834,5.15669,5.15746,8000000.0
2009-08-06 03:13:00,5.15767,5.15767,5.15506,5.15642,12000000.0
2009-08-06 03:14:00,5.15694,5.15781,5.15554,5.15743,16000000.0
2009-08-06 03:15:00,5.15836,5.15881,5.15739,5.15773,10000000.0
2009-08-06 03:16:00,5.15759,5.15839,5.15698,5.15796,16000000.0
2009-08-06 03:17:00,5.15836,5.15859,5.15718,5.15837,16000000.0
2009-08-06 03:18:00,5.15844,5.15851,5.15737,5.15746,9000000.0
2009-08-06 03:19:00,5.15805,5.15817,5.15728,5.15769,10000000.0
2009-08-06 03:20:00,5.15786,5.15834,5.15591,5.156,20000000.0
2009-08-06 03:21:00,5.15766,5.15766,5.1558,5.15635,18000000.0
2009-08-06 03:22:00,5.15647,5.15725,5.15578,5.15725,15000000.0
2009-08-06 03:23:00,5.15615,5.15765,5.15606,5.15661,15000000.0
2009-08-06 03:24:00,5.15683,5.15881,5.15625,5.15708,12000000.0
2009-08-06 03:25:00,5.15628,5.15805,5.15618,5.15741,15000000.0
2009-08-06 03:26:00,5.15813,5.15869,5.15676,5.15683,19000000.0
2009-08-06 03:27:00,5.15756,5.1589,5.15756,5.15765,8000000.0
2009-08-06 03:28:00,5.15879,5.15944,5.15763,5.15944,13000000.0
2009-08-06 03:29:00,5.15772,5.15836,5.15702,5.15754,9000000.0
2009-08-06 03:30:00,5.15774,5.1586,5.15473,5.1561,17000000.0
2009-08-06 03:31:00,5.15571,5.15571,5.15391,5.15493,7000000.0
2009-08-06 03:32:00,5.1542,5.15479,5.1522,5.1541,15000000.0
2009-08-06 03:33:00,5.15442,5.15495,5.1528,5.15494,14000000.0
2009-08-06 03:34:00,5.15408,5.15592,5.15284,5.15553,13000000.0
2009-08-06 03:35:00,5.15551,5.15584,5.15383,5.15584,9000000.0
2009-08-06 03:36:00,5.15425,5.15518,5.15393,5.15408,13000000.0
2009-08-06 03:37:00,5.15504,5.15567,5.15429,5.15567,13000000.0
2009-08-06 03:38:00,5.15551,5.15551,5.15347,5.1539,14000000.0
2009-08-06 03:39:00,5.15446,5.15479,5.15332,5.15441,11000000.0
2009-08-06 03:40:00,5.15479,5.15672,5.15349,5.15637,12000000.0
2009-08-06 03:41:00,5.15569,5.15854,5.15569,5.15791,19000000.0
2009-08-06 03:42:00,5.15709,5.15826,5.1565,5.15655,10000000.0
2009-08-06 03:43:00,5.15745,5.15834,5.15607,5.15772,12000000.0
2009-08-06 03:44:00,5.15812,5.15904,5.15744,5.15903,12000000.0
2009-08-06 03:45:00,5.1591,5.16027,5.15858,5.16027,14000000.0
2009-08-06 03:46:00,5.16063,5.16093,5.15895,5.15948,13000000.0
2009-08-06 03:47:00,5.15932,5.16075,5.15922,5.15969,9000000.0
2009-08-06 03:48:00,5.15924,5.15979,5.15843,5.15884,8000000.0
2009-08-06 03:49:00,5.15913,5.16032,5.15823,5.15883,19000000.0
2009-08-06 03:50:00,5.1605,5.16073,5.1588,5.15972,12000000.0
2009-08-06 03:51:00,5.16078,5.16165,5.15879,5.1602,15000000.0
2009-08-06 03:52:00,5.15968,5.15968,5.15752,5.15752,11000000.0
2009-08-06 03:53:00,5.15848,5.15853,5.15697,5.15697,12000000.0
2009-08-06 03:54:00,5.15867,5.15867,5.15548,5.15649,12000000.0
2009-08-06 03:55:00,5.15498,5.15774,5.15498,5.15718,12000000.0
2009-08-06 03:56:00,5.15592,5.15726,5.15396,5.15562,14000000.0
2009-08-06 03:57:00,5.15501,5.15594,5.15426,5.15579,15000000.0
2009-08-06 03:58:00,5.15602,5.15738,5.15585,5.15664,12000000.0
2009-08-06 03:59:00,5.15731,5.15777,5.15619,5.15703,17000000.0
2009-08-06 04:00:00,5.15625,5.15739,5.15598,5.15723,14000000.0
2009-08-06 04:01:00,5.15627,5.15776,5.15623,5.15751,13000000.0
2009-08-06 04:02:00,5.15629,5.15776,5.15599,5.15767,16000000.0
2009-08-06 04:03:00,5.15637,5.158,5.15637,5.158,14000000.0
2009-08-06 04:04:00,5.15725,5.1592,5.15685,5.15836,19000000.0
2009-08-06 04:05:00,5.15842,5.15977,5.1581,5.15948,12000000.0
2009-08-06 04:06:00,5.15833,5.15964,5.15747,5.15747,18000000.0
2009-08-06 04:07:00,5.15786,5.15856,5.15738,5.15788,16000000.0
2009-08-06 04:08:00,5.15847,5.15869,5.15652,5.15652,8000000.0
2009-08-06 04:09:00,5.1576,5.15782,5.15623,5.1578,13000000.0
2009-08-06 04:10:00,5.15767,5.15784,5.15626,5.15783,14000000.0
2009-08-06 04:11:00,5.15648,5.15866,5.15636,5.15751,18000000.0
2009-08-06 04:12:00,5.15813,5.15831,5.15721,5.15798,10000000.0
2009-08-06 04:13:00,5.15743,5.15899,5.15743,5.15873,14000000.0
2009-08-06 04:14:00,5.15882,5.15908,5.15738,5.15738,20000000.0
2009-08-06 04:15:00,5.15846,5.15885,5.15674,5.15674,14000000.0
2009-08-06 04:16:00,5.15845,5.15845,5.15696,5.15805,15000000.0
2009-08-06 04:17:00,5.1587,5.15942,5.15811,5.15942,22000000.0
2009-08-06 04:18:00,5.15995,5.15995,5.15782,5.15838,17000000.0
2009-08-06 04:19:00,5.1573,5.15878,5.1573,5.15838,12000000.0
2009-08-06 04:20:00,5.15903,5.15903,5.15706,5.15854,17000000.0
2009-08-06 04:21:00,5.15907,5.15974,5.15831,5.15896,13000000.0
2009-08-06 04:22:00,5.15988,5.15988,5.15718,5.15718,14000000.0
2009-08-06 04:23:00,5.15844,5.15882,5.15737,5.15882,9000000.0
2009-08-06 04:24:00,5.15833,5.15899,5.15786,5.15883,9000000.0
2009-08-06 04:25:00,5.15724,5.15864,5.15724,5.1584,13000000.0
2009-08-06 04:26:00,5.15836,5.15851,5.15742,5.15794,12000000.0
2009-08-06 04:27:00,5.15858,5.15887,5.15748,5.15887,16000000.0
2009-08-06 04:28:00,5.15726,5.1586,5.15726,5.15735,11000000.0
2009-08-06 04:29:00,5.15833,5.1595,5.15744,5.1595,20000000.0
2009-08-06 04:30:00,5.1595,5.16077,5.15875,5.15983,16000000.0
2009-08-06 04:31:00,5.16068,5.16113,5.15972,5.1611,12000000.0
2009-08-06 04:32:00,5.16207,5.16256,5.16033,5.16227,11000000.0
2009-08-06 04:33:00,5.16253,5.16353,5.16204,5.16353,14000000.0
2009-08-06 04:34:00,5.16284,5.16348,5.16212,5.16309,11000000.0
2009-08-06 04:35:00,5.16351,5.16495,5.1627,5.16495,14000000.0
2009-08-06 04:36:00,5.16547,5.16687,5.16468,5.16687,11000000.0
2009-08-06 04:37:00,5.16673,5.16871,5.1662,5.1679,15000000.0
2009-08-06 04:38:00,5.1661,5.16695,5.16522,5.16618,7000000.0
2009-08-06 04:39:00,5.16627,5.16657,5.16405,5.16476,19000000.0
2009-08-06 04:40:00,5.16574,5.16574,5.16361,5.16525,14000000.0
2009-08-06 04:41:00,5.16573,5.16573,5.16372,5.16503,12000000.0
2009-08-06 04:42:00,5.16391,5.1653,5.16326,5.16503,11000000.0
2009-08-06 04:43:00,5.16406,5.16587,5.1635,5.16587,15000000.0
2009-08-06 04:44:00,5.16511,5.16611,5.16441,5.16553,13000000.0
2009-08-06 04:45:00,5.16587,5.16652,5.16424,5.16596,19000000.0
2009-08-06 04:46:00,5.16575,5.16669,5.16515,5.16539,14000000.0
2009-08-06 04:47:00,5.16527,5.16697,5.16527,5.1667,7000000.0
2009-08-06 04:48:00,5.16759,5.16782,5.16579,5.16697,14000000.0
2009-08-06 04:49:00,5.16615,5.16781,5.16615,5.16707,12000000.0
2009-08-06 04:50:00,5.16544,5.16661,5.16529,5.16597,9000000.0
2009-08-06 04:51:00,5.1656,5.1665,5.16488,5.1665,16000000.0
2009-08-06 04:52:00,5.16657,5.16657,5.16499,5.16531,14000000.0
2009-08-06 04:53:00,5.16537,5.16603,5.16408,5.16513,12000000.0
2009-08-06 04:54:00,5.16465,5.16608,5.16452,5.16608,9000000.0
2009-08-06 04:55:00,5.16551,5.16584,5.16388,5.16487,19000000.0
2009-08-06 04:56:00,5.16487,5.16573,5.16437,5.16479,17000000.0
2009-08-06 04:57:00,5.16533,5.16533,5.16356,5.16407,15000000.0
2009-08-06 04:58:00,5.16439,5.16485,5.16375,5.16464,7000000.0
2009-08-06 04:59:00,5.16464,5.16579,5.16418,5.16579,10000000.0
2009-08-06 05:00:00,5.16421,5.16546,5.16391,5.1646,19000000.0
2009-08-06 05:01:00,5.16542,5.16542,5.16352,5.16402,8000000.0
2009-08-06 05:02:00,5.16436,5.16468,5.16362,5.16389,8000000.0
2009-08-06 05:03:00,5.16343,5.16605,5.16343,5.16496,13000000.0
2009-08-06 05:04:00,5.16645,5.16673,5.16529,5.16569,16000000.0
2009-08-06 05:05:00,5.16613,5.16761,5.1657,5.16625,17000000.0
2009-08-06 05:06:00,5.1674,5.16854,5.16572,5.16818,15000000.0
2009-08-06 05:07:00,5.16715,5.16748,5.1662,5.16671,9000000.0
2009-08-06 05:08:00,5.16718,5.16762,5.16594,5.16757,14000000.0
2009-08-06 05:09:00,5.16675,5.1683,5.16675,5.16758,15000000.0
2009-08-06 05:10:00,5.16752,5.16807,5.16652,5.16781,13000000.0
2009-08-06 05:11:00,5.16706,5.16781,5.16621,5.16762,13000000.0
2009-08-06 05:12:00,5.16781,5.16865,5.16671,5.16767,15000000.0
2009-08-06 05:13:00,5.16869,5.16898,5.16764,5.16846,14000000.0
2009-08-06 05:14:00,5.16854,5.16884,5.16622,5.16661,13000000.0
2009-08-06 05:15:00,5.16723,5.16764,5.16624,5.16674,15000000.0
2009-08-06 05:16:00,5.16749,5.16749,5.16595,5.16631,12000000.0
2009-08-06 05:17:00,5.16698,5.16698,5.16478,5.16587,13000000.0
2009-08-06 05:18:00,5.1653,5.16596,5.16415,5.16554,14000000.0
2009-08-06 05:19:00,5.16666,5.16773,5.16559,5.16773,9000000.0
2009-08-06 05:20:00,5.16737,5.16774,5.16617,5.16691,12000000.0
2009-08-06 05:21:00,5.16559,5.16659,5.16539,5.16541,9000000.0
2009-08-06 05:22:00,5.16642,5.16717,5.16588,5.16708,13000000.0
2009-08-06 05:23:00,5.16669,5.16695,5.16533,5.16605,9000000.0
2009-08-06 05:24:00,5.16545,5.16599,5.16459,5.16592,13000000.0
2009-08-06 05:25:00,5.16583,5.16583,5.16483,5.16528,10000000.0
2009-08-06 05:26:00,5.16594,5.16619,5.16524,5.16549,11000000.0
2009-08-06 05:27:00,5.16573,5.16587,5.16426,5.16581,20000000.0
2009-08-06 05:28:00,5.16644,5.16657,5.16525,5.16593,11000000.0
2009-08-06 05:29:00,5.16626,5.16652,5.16543,5.16652,8000000.0
2009-08-06 05:30:00,5.16508,5.16642,5.16498,5.16607,13000000.0
2009-08-06 05:31:00,5.1663,5.16724,5.16578,5.16669,12000000.0
2009-08-06 05:32:00,5.16669,5.16669,5.16466,5.16625,14000000.0
2009-08-06 05:33:00,5.16557,5.16595,5.16377,5.16494,10000000.0
2009-08-06 05:34:00,5.16449,5.16572,5.16388,5.16516,14000000.0
2009-08-06 05:35:00,5.16613,5.16613,5.16404,5.16516,16000000.0
2009-08-06 05:36:00,5.16642,5.16728,5.16587,5.16723,11000000.0
2009-08-06 05:37:00,5.16724,5.16762,5.16577,5.16714,14000000.0
2009-08-06 05:38:00,5.16662,5.16717,5.1653,5.16676,12000000.0
2009-08-06 05:39:00,5.16652,5.16801,5.16603,5.16801,16000000.0
2009-08-06 05:40:00,5.1679,5.16808,5.16611,5.16808,15000000.0
2009-08-06 05:41:00,5.16743,5.16809,5.16679,5.16809,11000000.0
2009-08-06 05:42:00,5.16803,5.16845,5.16624,5.16624,20000000.0
2009-08-06 05:43:00,5.16569,5.1674,5.16569,5.1674,13000000.0
2009-08-06 05:44:00,5.16706,5.1673,5.16515,5.16515,10000000.0
2009-08-06 05:45:00,5.16565,5.16638,5.1653,5.1653,9000000.0
2009-08-06 05:46:00,5.1655,5.16614,5.16398,5.16405,24000000.0
2009-08-06 05:47:00,5.16479,5.16521,5.16343,5.16506,16000000.0
2009-08-06 05:48:00,5.16404,5.16495,5.16372,5.16481,8000000.0
2009-08-06 05:49:00,5.1638,5.16521,5.1638,5.16516,7000000.0
2009-08-06 05:50:00,5.16522,5.16525,5.1643,5.16525,11000000.0
2009-08-06 05:51:00,5.16496,5.16496,5.16313,5.16471,18000000.0
2009-08-06 05:52:00,5.16373,5.16457,5.16346,5.16454,9000000.0
2009-08-06 05:53:00,5.16427,5.1646,5.16304,5.16436,15000000.0
2009-08-06 05:54:00,5.16335,5.16464,5.16241,5.16357,14000000.0
2009-08-06 05:55:00,5.16265,5.16425,5.16252,5.16425,15000000.0
2009-08-06 05:56:00,5.1642,5.16464,5.1629,5.16419,23000000.0
2009-08-06 05:57:00,5.16265,5.1643,5.16228,5.1643,17000000.0
2009-08-06 05:58:00,5.16422,5.16503,5.16357,5.16482,11000000.0
2009-08-06 05:59:00,5.16501,5.16501,5.16305,5.16429,13000000.0
2009-08-06 06:00:00,5.16317,5.16458,5.16299,5.16351,18000000.0
2009-08-06 06:01:00,5.16365,5.16478,5.1636,5.16461,9000000.0
2009-08-06 06:02:00,5.16296,5.16424,5.16221,5.16221,16000000.0
2009-08-06 06:03:00,5.16386,5.16386,5.16192,5.1633,12000000.0
2009-08-06 06:04:00,5.16344,5.16345,5.16218,5.16337,17000000.0
2009-08-06 06:05:00,5.16219,5.1633,5.1619,5.16299,11000000.0
2009-08-06 06:06:00,5.16358,5.16412,5.16249,5.16412,14000000.0
2009-08-06 06:07:00,5.16409,5.16435,5.16319,5.16391,13000000.0
2009-08-06 06:08:00,5.16454,5.16497,5.16331,5.16497,13000000.0
2009-08-06 06:09:00,5.16343,5.16464,5.16306,5.16408,11000000.0
2009-08-06 06:10:00,5.16431,5.16462,5.16296,5.16407,8000000.0
2009-08-06 06:11:00,5.16442,5.1649,5.16296,5.16482,17000000.0
2009-08-06 06:12:00,5.16476,5.16476,5.16283,5.16473,13000000.0
2009-08-06 06:13:00,5.1628,5.16446,5.16254,5.16446,13000000.0
2009-08-06 06:14:00,5.16411,5.16411,5.16309,5.16409,11000000.0
2009-08-06 06:15:00,5.16432,5.16448,5.1628,5.1644,16000000.0
2009-08-06 06:16:00,5.16397,5.16505,5.16372,5.16402,13000000.0
2009-08-06 06:17:00,5.16468,5.16512,5.16337,5.16512,18000000.0
2009-08-06 06:18:00,5.16472,5.16472,5.16288,5.16288,11000000.0
2009-08-06 06:19:00,5.16441,5.16462,5.16358,5.1643,7000000.0
2009-08-06 06:20:00,5.16482,5.1655,5.1634,5.16382,17000000.0
2009-08-06 06:21:00,5.16398,5.16493,5.1635,5.16489,13000000.0
2009-08-06 06:22:00,5.16436,5.16478,5.16365,5.16476,19000000.0
2009-08-06 06:23:00,5.16478,5.16518,5.16415,5.16489,19000000.0
2009-08-06 06:24:00,5.16544,5.16544,5.16346,5.16472,20000000.0
2009-08-06 06:25:00,5.16497,5.16506,5.16338,5.16399,8000000.0
2009-08-06 06:26:00,5.16467,5.16467,5.16249,5.1633,19000000.0
2009-08-06 06:27:00,5.16335,5.1634,5.16221,5.16288,12000000.0
2009-08-06 06:28:00,5.1633,5.1633,5.16134,5.16134,10000000.0
2009-08-06 06:29:00,5.16281,5.16281,5.16117,5.16269,10000000.0
2009-08-06 06:30:00,5.16238,5.16338,5.16137,5.16338,12000000.0
2009-08-06 06:31:00,5.16354,5.16354,5.16205,5.16301,15000000.0
2009-08-06 06:32:00,5.16243,5.16313,5.16189,5.1629,11000000.0
2009-08-06 06:33:00,5.16324,5.16324,5.16158,5.16158,13000000.0
2009-08-06 06:34:00,5.16277,5.16351,5.16222,5.16336,7000000.0
2009-08-06 06:35:00,5.16325,5.16359,5.16275,5.16343,11000000.0
2009-08-06 06:36:00,5.16258,5.16447,5.16258,5.16358,7000000.0
2009-08-06 06:37:00,5.16319,5.16426,5.16316,5.16392,9000000.0
2009-08-06 06:38:00,5.16407,5.16469,5.16334,5.16464,11000000.0
2009-08-06 06:39:00,5.16496,5.16496,5.16249,5.16293,14000000.0
2009-08-06 06:40:00,5.16378,5.16424,5.16263,5.16339,12000000.0
2009-08-06 06:41:00,5.16382,5.16436,5.16367,5.16379,17000000.0
2009-08-06 06:42:00,5.16376,5.16461,5.16278,5.16461,13000000.0
2009-08-06 06:43:00,5.164,5.16416,5.16285,5.16416,11000000.0
2009-08-06 06:44:00,5.16434,5.16449,5.16333,5.16396,15000000.0
2009-08-06 06:45:00,5.16415,5.16415,5.1625,5.16308,10000000.0
2009-08-06 06:46:00,5.16345,5.16413,5.16223,5.16337,14000000.0
2009-08-06 06:47:00,5.16256,5.16265,5.16164,5.16245,10000000.0
2009-08-06 06:48:00,5.16282,5.16344,5.16129,5.16344,13000000.0
2009-08-06 06:49:00,5.16184,5.16276,5.16144,5.16249,15000000.0
2009-08-06 06:50:00,5.16161,5.16334,5.16156,5.16248,16000000.0
2009-08-06 06:51:00,5.16338,5.16353,5.16173,5.16173,14000000.0
2009-08-06 06:52:00,5.1615,5.16306,5.16146,5.16276,10000000.0
2009-08-06 06:53:00,5.16319,5.16319,5.16175,5.1618,12000000.0
2009-08-06 06:54:00,5.16194,5.16375,5.16194,5.16342,14000000.0
2009-08-06 06:55:00,5.16368,5.16375,5.16214,5.16271,18000000.0
2009-08-06 06:56:00,5.16332,5.16332,5.16151,5.16183,19000000.0
2009-08-06 06:57:00,5.16289,5.16291,5.16164,5.1625,8000000.0
2009-08-06 06:58:00,5.161,5.16249,5.16064,5.16212,10000000.0
2009-08-06 06:59:00,5.16057,5.16216,5.16057,5.16095,17000000.0
2009-08-06 07:00:00,5.16104,5.16274,5.16104,5.16274,11000000.0
2009-08-06 07:01:00,5.16124,5.1626,5.16102,5.16239,11000000.0
2009-08-06 07:02:00,5.16121,5.16332,5.1612,5.16232,13000000.0
2009-08-06 07:03:00,5.1627,5.16329,5.16149,5.16266,12000000.0
2009-08-06 07:04:00,5.16227,5.16254,5.16125,5.16236,18000000.0
2009-08-06 07:05:00,5.16228,5.16283,5.16127,5.16155,12000000.0
2009-08-06 07:06:00,5.16312,5.16318,5.16148,5.1627,15000000.0
2009-08-06 07:07:00,5.16286,5.16286,5.16091,5.1615,11000000.0
2009-08-06 07:08:00,5.16212,5.16254,5.16147,5.16254,9000000.0
2009-08-06 07:09:00,5.16137,5.16301,5.1613,5.16225,15000000.0
2009-08-06 07:10:00,5.16123,5.16223,5.16049,5.16089,19000000.0
2009-08-06 07:11:00,5.15968,5.16183,5.15968,5.16181,9000000.0
2009-08-06 07:12:00,5.16084,5.16251,5.16082,5.16236,12000000.0
2009-08-06 07:13:00,5.16299,5.16299,5.16103,5.16249,19000000.0
2009-08-06 07:14:00,5.1618,5.162,5.16083,5.16083,8000000.0
2009-08-06 07:15:00,5.16148,5.16234,5.16072,5.1615,16000000.0
2009-08-06 07:16:00,5.16228,5.16296,5.16099,5.16294,18000000.0
2009-08-06 07:17:00,5.16259,5.16301,5.16138,5.16292,22000000.0
2009-08-06 07:18:00,5.16319,5.16334,5.1609,5.16129,16000000.0
2009-08-06 07:19:00,5.16193,5.16193,5.16054,5.16065,17000000.0
2009-08-06 07:20:00,5.16106,5.16181,5.15993,5.16128,14000000.0
2009-08-06 07:21:00,5.1607,5.16172,5.16012,5.16073,16000000.0
2009-08-06 07:22:00,5.16067,5.16304,5.16067,5.16202,14000000.0
2009-08-06 07:23:00,5.16139,5.16277,5.16027,5.16215,17000000.0
2009-08-06 07:24:00,5.16168,5.16174,5.16078,5.16174,9000000.0
2009-08-06 07:25:00,5.16107,5.16212,5.16037,5.16122,13000000.0
2009-08-06 07:26:00,5.16166,5.16166,5.15955,5.16084,13000000.0
2009-08-06 07:27:00,5.16086,5.16131,5.16003,5.16116,7000000.0
2009-08-06 07:28:00,5.16052,5.16052,5.15901,5.15952,18000000.0
2009-08-06 07:29:00,5.15989,5.1599,5.1585,5.1585,8000000.0
2009-08-06 07:30:00,5.15993,5.16029,5.15881,5.16015,16000000.0
2009-08-06 07:31:00,5.16022,5.16067,5.1589,5.16031,15000000.0
2009-08-06 07:32:00,5.15928,5.16018,5.15905,5.15956,13000000.0
2009-08-06 07:33:00,5.15887,5.16059,5.15887,5.16009,8000000.0
2009-08-06 07:34:00,5.1613,5.1613,5.15999,5.16119,11000000.0
2009-08-06 07:35:00,5.15946,5.16117,5.15946,5.16117,16000000.0
2009-08-06 07:36:00,5.16068,5.16208,5.15976,5.16208,11000000.0
2009-08-06 07:37:00,5.1615,5.16191,5.16063,5.16167,17000000.0
2009-08-06 07:38:00,5.16172,5.16172,5.15971,5.15971,9000000.0
2009-08-06 07:39:00,5.16087,5.16258,5.15973,5.16226,12000000.0
2009-08-06 07:40:00,5.1618,5.162,5.16006,5.162,14000000.0
2009-08-06 07:41:00,5.16113,5.16162,5.15931,5.15931,14000000.0
2009-08-06 07:42:00,5.16111,5.16149,5.15998,5.16149,8000000.0
2009-08-06 07:43:00,5.16171,5.1618,5.16054,5.1606,15000000.0
2009-08-06 07:44:00,5.16033,5.16189,5.15982,5.16185,13000000.0
2009-08-06 07:45:00,5.16169,5.1624,5.16063,5.16154,19000000.0
2009-08-06 07:46:00,5.16059,5.16279,5.16059,5.16191,11000000.0
2009-08-06 07:47:00,5.16224,5.16277,5.1612,5.1619,16000000.0
2009-08-06 07:48:00,5.16292,5.16299,5.16123,5.16161,9000000.0
2009-08-06 07:49:00,5.16189,5.16264,5.16169,5.16235,11000000.0
2009-08-06 07:50:00,5.16286,5.163,5.16204,5.16296,11000000.0
2009-08-06 07:51:00,5.16256,5.16354,5.16217,5.16217,13000000.0
2009-08-06 07:52:00,5.16412,5.16412,5.1623,5.16311,14000000.0
2009-08-06 07:53:00,5.16403,5.16403,5.16287,5.16323,10000000.0
2009-08-06 07:54:00,5.1626,5.16296,5.16129,5.16296,17000000.0
2009-08-06 07:55:00,5.16113,5.1628,5.16094,5.16152,10000000.0
2009-08-06 07:56:00,5.16299,5.16303,5.16203,5.16303,11000000.0
2009-08-06 07:57:00,5.16325,5.16336,5.16223,5.16232,11000000.0
2009-08-06 07:58:00,5.16276,5.16276,5.16049,5.16049,24000000.0
2009-08-06 07:59:00,5.16187,5.16259,5.16158,5.16243,11000000.0
2009-08-06 08:00:00,5.16269,5.16371,5.16198,5.16371,14000000.0
2009-08-06 08:01:00,5.16302,5.16339,5.16203,5.16268,15000000.0
2009-08-06 08:02:00,5.16355,5.16363,5.16218,5.1632,16000000.0
2009-08-06 08:03:00,5.16237,5.16359,5.16145,5.16145,10000000.0
2009-08-06 08:04:00,5.16225,5.16323,5.16143,5.16143,13000000.0
2009-08-06 08:05:00,5.16291,5.16352,5.16158,5.1629,18000000.0
2009-08-06 08:06:00,5.16231,5.1631,5.1615,5.1615,14000000.0
2009-08-06 08:07:00,5.16324,5.16402,5.16279,5.163,11000000.0
2009-08-06 08:08:00,5.16393,5.16432,5.16269,5.16395,19000000.0
2009-08-06 08:09:00,5.16396,5.16396,5.16193,5.16263,9000000.0
2009-08-06 08:10:00,5.16244,5.16284,5.16031,5.16074,8000000.0
2009-08-06 08:11:00,5.16251,5.16321,5.16116,5.16275,16000000.0
2009-08-06 08:12:00,5.16314,5.16314,5.16117,5.16213,16000000.0
2009-08-06 08:13:00,5.16186,5.16214,5.16071,5.16074,15000000.0
2009-08-06 08:14:00,5.16204,5.16204,5.16012,5.16152,15000000.0
2009-08-06 08:15:00,5.16085,5.16153,5.15952,5.16135,14000000.0
2009-08-06 08:16:00,5.16075,5.16087,5.15952,5.16003,14000000.0
2009-08-06 08:17:00,5.16089,5.16114,5.1593,5.16067,15000000.0
2009-08-06 08:18:00,5.1602,5.1614,5.15976,5.1614,11000000.0
2009-08-06 08:19:00,5.16079,5.16096,5.1597,5.16023,16000000.0
2009-08-06 08:20:00,5.1598,5.16042,5.15809,5.15815,17000000.0
2009-08-06 08:21:00,5.15958,5.16006,5.15794,5.15876,15000000.0
2009-08-06 08:22:00,5.15848,5.15948,5.15817,5.1592,8000000.0
2009-08-06 08:23:00,5.15908,5.15908,5.15643,5.15719,15000000.0
2009-08-06 08:24:00,5.15757,5.15825,5.15689,5.15803,8000000.0
2009-08-06 08:25:00,5.15805,5.15805,5.15609,5.15609,17000000.0
2009-08-06 08:26:00,5.15592,5.15729,5.15565,5.15685,14000000.0
2009-08-06 08:27:00,5.15622,5.15663,5.15518,5.15643,9000000.0
2009-08-06 08:28:00,5.15744,5.15805,5.15617,5.15795,11000000.0
2009-08-06 08:29:00,5.15865,5.15925,5.15702,5.15925,15000000.0
2009-08-06 08:30:00,5.15967,5.15967,5.15821,5.15881,10000000.0
2009-08-06 08:31:00,5.15938,5.16025,5.1583,5.15999,17000000.0
2009-08-06 08:32:00,5.15831,5.16012,5.15831,5.15988,20000000.0
2009-08-06 08:33:00,5.15961,5.15995,5.15806,5.15825,7000000.0
2009-08-06 08:34:00,5.15964,5.15969,5.15881,5.15899,8000000.0
2009-08-06 08:35:00,5.16008,5.16097,5.1591,5.15973,19000000.0
2009-08-06 08:36:00,5.16054,5.16137,5.15952,5.16034,14000000.0
2009-08-06 08:37:00,5.16066,5.16066,5.15911,5.16032,12000000.0
2009-08-06 08:38:00,5.15942,5.15982,5.1582,5.15949,13000000.0
2009-08-06 08:39:00,5.15808,5.15967,5.15807,5.15936,14000000.0
2009-08-06 08:40:00,5.1608,5.16086,5.15932,5.15993,12000000.0
2009-08-06 08:41:00,5.16085,5.16085,5.15915,5.15915,11000000.0
2009-08-06 08:42:00,5.15987,5.16121,5.15985,5.16021,18000000.0
2009-08-06 08:43:00,5.15963,5.16103,5.15942,5.15942,8000000.0
2009-08-06 08:44:00,5.16006,5.16087,5.15858,5.15858,12000000.0
2009-08-06 08:45:00,5.16046,5.16047,5.15882,5.15965,20000000.0
2009-08-06 08:46:00,5.16037,5.16082,5.15959,5.16082,10000000.0
2009-08-06 08:47:00,5.16089,5.16138,5.16003,5.16055,13000000.0
2009-08-06 08:48:00,5.15957,5.16124,5.15957,5.16037,16000000.0
2009-08-06 08:49:00,5.16099,5.16122,5.15999,5.16077,9000000.0
2009-08-06 08:50:00,5.16165,5.16186,5.16031,5.16031,17000000.0
2009-08-06 08:51:00,5.16135,5.16135,5.16035,5.16058,8000000.0
2009-08-06 08:52:00,5.16117,5.16156,5.15989,5.16057,20000000.0
2009-08-06 08:53:00,5.16127,5.16145,5.15958,5.15985,16000000.0
2009-08-06 08:54:00,5.1606,5.16274,5.1606,5.16274,15000000.0
2009-08-06 08:55:00,5.1615,5.16367,5.16134,5.16367,12000000.0
2009-08-06 08:56:00,5.16378,5.1643,5.1626,5.1643,14000000.0
2009-08-06 08:57:00,5.16467,5.16629,5.16328,5.16629,14000000.0
2009-08-06 08:58:00,5.16697,5.16813,5.16507,5.16791,15000000.0
2009-08-06 08:59:00,5.16704,5.16913,5.16658,5.16735,15000000.0
2009-08-06 09:00:00,5.16675,5.16725,5.16541,5.16672,14000000.0
2009-08-06 09:01:00,5.16597,5.16686,5.16492,5.16649,14000000.0
2009-08-06 09:02:00,5.16695,5.16773,5.16571,5.16581,17000000.0
2009-08-06 09:03:00,5.16719,5.16877,5.16657,5.16846,16000000.0
2009-08-06 09:04:00,5.16797,5.16797,5.1661,5.16664,10000000.0
2009-08-06 09:05:00,5.16662,5.16764,5.16489,5.16653,14000000.0
2009-08-06 09:06:00,5.1668,5.16734,5.16548,5.1666,14000000.0
2009-08-06 09:07:00,5.16627,5.16627,5.16502,5.16551,9000000.0
2009-08-06 09:08:00,5.16508,5.16608,5.16442,5.16544,17000000.0
2009-08-06 09:09:00,5.1653,5.16637,5.16477,5.16608,9000000.0
2009-08-06 09:10:00,5.16633,5.16652,5.16466,5.16593,12000000.0
2009-08-06 09:11:00,5.16615,5.16631,5.1647,5.16582,15000000.0
2009-08-06 09:12:00,5.16637,5.16685,5.16495,5.16641,14000000.0
2009-08-06 09:13:00,5.16516,5.16631,5.16494,5.16494,12000000.0
2009-08-06 09:14:00,5.16659,5.16659,5.16484,5.16594,13000000.0
2009-08-06 09:15:00,5.16567,5.16567,5.16384,5.16546,13000000.0
2009-08-06 09:16:00,5.1656,5.16609,5.16444,5.16561,10000000.0
2009-08-06 09:17:00,5.16524,5.16589,5.1644,5.16535,14000000.0
2009-08-06 09:18:00,5.16554,5.16554,5.16321,5.16321,16000000.0
2009-08-06 09:19:00,5.16384,5.16451,5.16322,5.16431,14000000.0
2009-08-06 09:20:00,5.16357,5.16357,5.16148,5.16148,11000000.0
2009-08-06 09:21:00,5.16197,5.16285,5.16116,5.16285,11000000.0
2009-08-06 09:22:00,5.16282,5.16291,5.16135,5.16291,18000000.0
2009-08-06 09:23:00,5.16279,5.16283,5.16147,5.16246,18000000.0
2009-08-06 09:24:00,5.16354,5.16354,5.16183,5.16323,18000000.0
2009-08-06 09:25:00,5.16274,5.16288,5.16091,5.16091,13000000.0
2009-08-06 09:26:00,5.16298,5.16298,5.16158,5.16295,13000000.0
2009-08-06 09:27:00,5.16283,5.16293,5.16079,5.16079,11000000.0
2009-08-06 09:28:00,5.16245,5.16256,5.16113,5.16256,12000000.0
2009-08-06 09:29:00,5.16279,5.16279,5.16117,5.16224,16000000.0
2009-08-06 09:30:00,5.16108,5.16173,5.1608,5.16173,11000000.0
2009-08-06 09:31:00,5.16127,5.16226,5.15996,5.1621,13000000.0
2009-08-06 09:32:00,5.16239,5.1626,5.16117,5.16238,14000000.0
2009-08-06 09:33:00,5.16252,5.16264,5.16122,5.16264,16000000.0
2009-08-06 09:34:00,5.16241,5.16256,5.16096,5.16154,13000000.0
2009-08-06 09:35:00,5.1618,5.16228,5.16114,5.16214,9000000.0
2009-08-06 09:36:00,5.16166,5.1623,5.161,5.16175,7000000.0
2009-08-06 09:37:00,5.16132,5.16255,5.15993,5.16022,14000000.0
2009-08-06 09:38:00,5.16124,5.16145,5.15987,5.16087,18000000.0
2009-08-06 09:39:00,5.1601,5.16179,5.1601,5.16069,15000000.0
2009-08-06 09:40:00,5.16191,5.16328,5.16057,5.16328,10000000.0
2009-08-06 09:41:00,5.16193,5.16274,5.16188,5.16261,14000000.0
2009-08-06 09:42:00,5.16294,5.16352,5.16135,5.16234,18000000.0
2009-08-06 09:43:00,5.16095,5.16249,5.16089,5.16249,9000000.0
2009-08-06 09:44:00,5.16335,5.16354,5.16084,5.16085,10000000.0
2009-08-06 09:45:00,5.16204,5.1627,5.16121,5.1627,10000000.0
2009-08-06 09:46:00,5.16218,5.16316,5.16142,5.16309,14000000.0
2009-08-06 09:47:00,5.16281,5.16281,5.16139,5.16251,11000000.0
2009-08-06 09:48:00,5.16216,5.16315,5.16146,5.16149,10000000.0
2009-08-06 09:49:00,5.16352,5.16409,5.16212,5.16314,13000000.0
2009-08-06 09:50:00,5.16304,5.16341,5.162,5.16307,12000000.0
2009-08-06 09:51:00,5.16145,5.16257,5.16073,5.16179,18000000.0
2009-08-06 09:52:00,5.1621,5.16233,5.16056,5.16206,12000000.0
2009-08-06 09:53:00,5.16138,5.16199,5.16057,5.16057,18000000.0
2009-08-06 09:54:00,5.16165,5.16234,5.16069,5.16069,13000000.0
2009-08-06 09:55:00,5.16131,5.16367,5.16131,5.16367,14000000.0
2009-08-06 09:56:00,5.16343,5.16343,5.16157,5.16308,16000000.0
2009-08-06 09:57:00,5.16357,5.16357,5.16144,5.16345,17000000.0
2009-08-06 09:58:00,5.16358,5.16358,5.16189,5.16286,18000000.0
2009-08-06 09:59:00,5.16369,5.16369,5.16154,5.16237,7000000.0
2009-08-06 10:00:00,5.16202,5.16325,5.16081,5.16325,13000000.0
2009-08-06 10:01:00,5.16298,5.16329,5.16168,5.16329,15000000.0
2009-08-06 10:02:00,5.16197,5.16316,5.16197,5.16305,10000000.0
2009-08-06 10:03:00,5.16179,5.16349,5.16175,5.16226,15000000.0
2009-08-06 10:04:00,5.1643,5.1649,5.16322,5.1641,13000000.0
2009-08-06 10:05:00,5.16464,5.16507,5.16358,5.16447,16000000.0
2009-08-06 10:06:00,5.16419,5.16486,5.16303,5.16476,16000000.0
2009-08-06 10:07:00,5.16279,5.16436,5.16279,5.16406,24000000.0
2009-08-06 10:08:00,5.16358,5.1651,5.16307,5.16478,13000000.0
2009-08-06 10:09:00,5.16364,5.16467,5.16331,5.16467,17000000.0
2009-08-06 10:10:00,5.16302,5.16451,5.16302,5.16361,14000000.0
2009-08-06 10:11:00,5.16378,5.16378,5.16186,5.16331,14000000.0
2009-08-06 10:12:00,5.16212,5.16394,5.16176,5.16394,9000000.0
2009-08-06 10:13:00,5.16404,5.16503,5.16315,5.164,13000000.0
2009-08-06 10:14:00,5.16382,5.16386,5.16261,5.16263,10000000.0
2009-08-06 10:15:00,5.1634,5.16463,5.16269,5.16303,19000000.0
2009-08-06 10:16:00,5.16421,5.16448,5.16299,5.16448,11000000.0
2009-08-06 10:17:00,5.16334,5.16469,5.16286,5.16469,13000000.0
2009-08-06 10:18:00,5.16287,5.16388,5.16208,5.16299,21000000.0
2009-08-06 10:19:00,5.163,5.16301,5.16141,5.16249,12000000.0
2009-08-06 10:20:00,5.16226,5.16263,5.16134,5.16195,8000000.0
2009-08-06 10:21:00,5.16137,5.16179,5.16051,5.16051,17000000.0
2009-08-06 10:22:00,5.16268,5.16284,5.16116,5.16128,15000000.0
2009-08-06 10:23:00,5.16348,5.16348,5.1619,5.16329,11000000.0
2009-08-06 10:24:00,5.16287,5.1638,5.16159,5.16359,13000000.0
2009-08-06 10:25:00,5.16405,5.16405,5.16252,5.16345,14000000.0
2009-08-06 10:26:00,5.16241,5.16544,5.16241,5.16519,10000000.0
2009-08-06 10:27:00,5.16537,5.16587,5.16467,5.16489,9000000.0
2009-08-06 10:28:00,5.16613,5.16694,5.16542,5.16694,11000000.0
2009-08-06 10:29:00,5.1676,5.1676,5.16582,5.16675,19000000.0
2009-08-06 10:30:00,5.16732,5.16733,5.16496,5.16575,11000000.0
2009-08-06 10:31:00,5.16608,5.16686,5.16436,5.16581,15000000.0
2009-08-06 10:32:00,5.1663,5.16634,5.1643,5.16634,9000000.0
2009-08-06 10:33:00,5.16474,5.16597,5.16447,5.16578,16000000.0
2009-08-06 10:34:00,5.1656,5.16613,5.16468,5.16613,11000000.0
2009-08-06 10:35:00,5.16652,5.16663,5.16512,5.16512,9000000.0
2009-08-06 10:36:00,5.16548,5.16607,5.16401,5.16533,13000000.0
2009-08-06 10:37:00,5.16582,5.16628,5.1639,5.16506,14000000.0
2009-08-06 10:38:00,5.16388,5.16453,5.16305,5.16339,7000000.0
2009-08-06 10:39:00,5.16455,5.16541,5.16355,5.16541,12000000.0
2009-08-06 10:40:00,5.16528,5.16528,5.16334,5.16509,17000000.0
2009-08-06 10:41:00,5.16444,5.16467,5.16255,5.1633,15000000.0
2009-08-06 10:42:00,5.1639,5.1645,5.16269,5.1645,13000000.0
2009-08-06 10:43:00,5.16334,5.16498,5.16334,5.16498,15000000.0
2009-08-06 10:44:00,5.1635,5.16408,5.1625,5.16377,11000000.0
2009-08-06 10:45:00,5.16388,5.16474,5.16217,5.16377,17000000.0
2009-08-06 10:46:00,5.16428,5.16428,5.16264,5.16374,9000000.0
2009-08-06 10:47:00,5.16346,5.16372,5.16202,5.16269,9000000.0
2009-08-06 10:48:00,5.16154,5.16315,5.16153,5.16315,11000000.0
2009-08-06 10:49:00,5.16286,5.16458,5.16273,5.16433,11000000.0
2009-08-06 10:50:00,5.16403,5.16568,5.16334,5.16509,16000000.0
2009-08-06 10:51:00,5.16521,5.16547,5.16371,5.16424,21000000.0
2009-08-06 10:52:00,5.16503,5.16544,5.16448,5.16506,8000000.0
2009-08-06 10:53:00,5.16407,5.16547,5.16391,5.16436,12000000.0
2009-08-06 10:54:00,5.16568,5.166,5.1645,5.16451,16000000.0
2009-08-06 10:55:00,5.16454,5.16525,5.16373,5.16461,13000000.0
2009-08-06 10:56:00,5.16535,5.16535,5.16354,5.16437,16000000.0
2009-08-06 10:57:00,5.16429,5.16454,5.16351,5.16448,10000000.0
2009-08-06 10:58:00,5.16386,5.16411,5.16251,5.16341,12000000.0
2009-08-06 10:59:00,5.16314,5.16419,5.16217,5.16381,11000000.0
2009-08-06 11:00:00,5.16359,5.1642,5.16262,5.16379,13000000.0
2009-08-06 11:01:00,5.16387,5.16425,5.16192,5.16251,9000000.0
2009-08-06 11:02:00,5.16217,5.16342,5.16158,5.16283,8000000.0
2009-08-06 11:03:00,5.16227,5.16343,5.16204,5.16343,10000000.0
2009-08-06 11:04:00,5.16318,5.16368,5.16129,5.1619,12000000.0
2009-08-06 11:05:00,5.16245,5.16322,5.16217,5.16322,11000000.0
2009-08-06 11:06:00,5.1628,5.16394,5.16236,5.16373,8000000.0
2009-08-06 11:07:00,5.16339,5.16434,5.16297,5.16416,14000000.0
2009-08-06 11:08:00,5.16301,5.16363,5.16169,5.16363,18000000.0
2009-08-06 11:09:00,5.16217,5.16377,5.16215,5.16357,15000000.0
2009-08-06 11:10:00,5.16343,5.16345,5.16203,5.1624,12000000.0
2009-08-06 11:11:00,5.16109,5.16295,5.16106,5.16295,11000000.0
2009-08-06 11:12:00,5.16212,5.16333,5.16189,5.16333,8000000.0
2009-08-06 11:13:00,5.16263,5.16406,5.16207,5.1639,15000000.0
2009-08-06 11:14:00,5.16329,5.16403,5.16224,5.16276,13000000.0
2009-08-06 11:15:00,5.1638,5.16407,5.1625,5.16357,20000000.0
2009-08-06 11:16:00,5.16414,5.16463,5.16273,5.16445,15000000.0
2009-08-06 11:17:00,5.16408,5.16639,5.16294,5.16633,18000000.0
2009-08-06 11:18:00,5.1664,5.1664,5.16394,5.16394,20000000.0
2009-08-06 11:19:00,5.16488,5.16523,5.16318,5.16392,13000000.0
2009-08-06 11:20:00,5.16423,5.16445,5.16298,5.16435,20000000.0
2009-08-06 11:21:00,5.16514,5.16514,5.16315,5.16364,18000000.0
2009-08-06 11:22:00,5.16348,5.165,5.16348,5.16359,18000000.0
2009-08-06 11:23:00,5.16352,5.16512,5.16308,5.16338,13000000.0
2009-08-06 11:24:00,5.16383,5.16383,5.16278,5.16351,9000000.0
2009-08-06 11:25:00,5.16391,5.16427,5.16291,5.1636,8000000.0
2009-08-06 11:26:00,5.16334,5.16406,5.16278,5.16372,8000000.0
2009-08-06 11:27:00,5.16378,5.1639,5.16269,5.1639,7000000.0
2009-08-06 11:28:00,5.16412,5.16466,5.16266,5.16294,14000000.0
2009-08-06 11:29:00,5.16487,5.16583,5.16397,5.16525,16000000.0
2009-08-06 11:30:00,5.16515,5.16547,5.16391,5.16451,7000000.0
2009-08-06 11:31:00,5.16392,5.1648,5.16302,5.1648,15000000.0
2009-08-06 11:32:00,5.16459,5.16506,5.16313,5.16506,10000000.0
2009-08-06 11:33:00,5.16554,5.16554,5.16368,5.16368,8000000.0
2009-08-06 11:34:00,5.16534,5.16545,5.16317,5.16445,11000000.0
2009-08-06 11:35:00,5.16436,5.16531,5.16322,5.16531,15000000.0
2009-08-06 11:36:00,5.16521,5.16521,5.16355,5.16505,14000000.0
2009-08-06 11:37:00,5.16438,5.1648,5.16322,5.16435,11000000.0
2009-08-06 11:38:00,5.16539,5.16539,5.16354,5.1651,12000000.0
2009-08-06 11:39:00,5.16474,5.16478,5.16271,5.16457,13000000.0
2009-08-06 11:40:00,5.16371,5.16434,5.16311,5.16392,8000000.0
2009-08-06 11:41:00,5.16399,5.16457,5.16277,5.16362,13000000.0
2009-08-06 11:42:00,5.16337,5.16374,5.16204,5.16312,18000000.0
2009-08-06 11:43:00,5.16352,5.16352,5.16107,5.16248,13000000.0
2009-08-06 11:44:00,5.16106,5.16298,5.16055,5.16295,14000000.0
2009-08-06 11:45:00,5.16297,5.16388,5.16199,5.16388,12000000.0
2009-08-06 11:46:00,5.16237,5.165,5.16219,5.16243,14000000.0
2009-08-06 11:47:00,5.16392,5.16392,5.1623,5.1634,15000000.0
2009-08-06 11:48:00,5.1624,5.16414,5.1624,5.16322,9000000.0
2009-08-06 11:49:00,5.164,5.16416,5.16246,5.16416,14000000.0
2009-08-06 11:50:00,5.16429,5.16524,5.16314,5.16515,17000000.0
2009-08-06 11:51:00,5.16532,5.16583,5.16397,5.16495,15000000.0
2009-08-06 11:52:00,5.16464,5.16575,5.16393,5.16551,15000000.0
2009-08-06 11:53:00,5.16495,5.16581,5.16373,5.1639,14000000.0
2009-08-06 11:54:00,5.16441,5.16441,5.16264,5.16264,9000000.0
2009-08-06 11:55:00,5.16291,5.16487,5.16291,5.16444,11000000.0
2009-08-06 11:56:00,5.16481,5.16511,5.16361,5.16502,13000000.0
2009-08-06 11:57:00,5.1652,5.1652,5.16364,5.16364,13000000.0
2009-08-06 11:58:00,5.16483,5.16564,5.16425,5.16564,12000000.0
2009-08-06 11:59:00,5.16535,5.16535,5.16336,5.16435,12000000.0
2009-08-06 12:00:00,5.16446,5.16446,5.16228,5.16323,12000000.0
2009-08-06 12:01:00,5.16345,5.16489,5.16209,5.16489,22000000.0
2009-08-06 12:02:00,5.16467,5.16482,5.16359,5.16478,10000000.0
2009-08-06 12:03:00,5.16445,5.16539,5.16392,5.16508,18000000.0
2009-08-06 12:04:00,5.1649,5.16793,5.16401,5.16758,12000000.0
2009-08-06 12:05:00,5.1685,5.1699,5.16689,5.16854,15000000.0
2009-08-06 12:06:00,5.16853,5.16853,5.16683,5.16791,14000000.0
2009-08-06 12:07:00,5.16885,5.16885,5.16646,5.16759,15000000.0
2009-08-06 12:08:00,5.16808,5.16808,5.16597,5.16649,19000000.0
2009-08-06 12:09:00,5.16748,5.16803,5.16654,5.16803,12000000.0
2009-08-06 12:10:00,5.16808,5.16808,5.16595,5.16694,23000000.0
2009-08-06 12:11:00,5.16534,5.16729,5.16534,5.16666,21000000.0
2009-08-06 12:12:00,5.16652,5.16747,5.16618,5.1668,9000000.0
2009-08-06 12:13:00,5.16775,5.1709,5.16671,5.17078,13000000.0
2009-08-06 12:14:00,5.1719,5.17383,5.1687,5.17363,15000000.0
2009-08-06 12:15:00,5.1748,5.1748,5.1702,5.17204,14000000.0
2009-08-06 12:16:00,5.17324,5.17383,5.17012,5.17259,16000000.0
2009-08-06 12:17:00,5.17279,5.17392,5.16982,5.17187,13000000.0
2009-08-06 12:18:00,5.17195,5.172,5.17007,5.17077,9000000.0
2009-08-06 12:19:00,5.17192,5.17296,5.17122,5.17245,10000000.0
2009-08-06 12:20:00,5.17334,5.17417,5.1724,5.17417,7000000.0
2009-08-06 12:21:00,5.17241,5.17345,5.17142,5.17345,13000000.0
2009-08-06 12:22:00,5.17197,5.17315,5.17197,5.17315,10000000.0
2009-08-06 12:23:00,5.17251,5.17251,5.17165,5.17183,10000000.0
2009-08-06 12:24:00,5.17216,5.17247,5.17043,5.17213,12000000.0
2009-08-06 12:25:00,5.17176,5.17246,5.17084,5.17246,12000000.0
2009-08-06 12:26:00,5.17259,5.17323,5.17165,5.17274,20000000.0
2009-08-06 12:27:00,5.17286,5.17544,5.17154,5.17544,12000000.0
2009-08-06 12:28:00,5.17386,5.17656,5.17386,5.17529,14000000.0
2009-08-06 12:29:00,5.17384,5.17526,5.17366,5.17374,10000000.0
2009-08-06 12:30:00,5.17559,5.17559,5.17346,5.17454,19000000.0
2009-08-06 12:31:00,5.17485,5.17501,5.17353,5.17501,11000000.0
2009-08-06 12:32:00,5.17403,5.17463,5.17341,5.17416,10000000.0
2009-08-06 12:33:00,5.17487,5.17488,5.17389,5.17479,15000000.0
2009-08-06 12:34:00,5.17315,5.1746,5.17315,5.17405,16000000.0
2009-08-06 12:35:00,5.17463,5.17463,5.17313,5.17371,10000000.0
2009-08-06 12:36:00,5.17242,5.17403,5.17212,5.17403,11000000.0
2009-08-06 12:37:00,5.17348,5.17348,5.17168,5.17272,10000000.0
2009-08-06 12:38:00,5.1715,5.17344,5.1715,5.17297,14000000.0
2009-08-06 12:39:00,5.1725,5.1725,5.17068,5.17206,14000000.0
2009-08-06 12:40:00,5.1727,5.1727,5.17055,5.17171,11000000.0
2009-08-06 12:41:00,5.17196,5.17196,5.17032,5.17174,12000000.0
2009-08-06 12:42:00,5.17163,5.17163,5.16981,5.17096,14000000.0
2009-08-06 12:43:00,5.17178,5.17178,5.1699,5.17156,15000000.0
2009-08-06 12:44:00,5.17128,5.17128,5.16993,5.17105,16000000.0
2009-08-06 12:45:00,5.16996,5.17148,5.16996,5.17037,10000000.0
2009-08-06 12:46:00,5.17277,5.17277,5.17057,5.17264,12000000.0
2009-08-06 12:47:00,5.17325,5.17347,5.17168,5.17244,13000000.0
2009-08-06 12:48:00,5.17098,5.17431,5.17098,5.17413,12000000.0
2009-08-06 12:49:00,5.17371,5.17467,5.17226,5.17466,14000000.0
2009-08-06 12:50:00,5.17456,5.17456,5.173,5.17327,9000000.0
2009-08-06 12:51:00,5.17212,5.17291,5.17193,5.17231,10000000.0
2009-08-06 12:52:00,5.1728,5.17328,5.17115,5.17299,22000000.0
2009-08-06 12:53:00,5.17262,5.17316,5.17172,5.1728,14000000.0
2009-08-06 12:54:00,5.17324,5.17324,5.17046,5.17175,13000000.0
2009-08-06 12:55:00,5.17039,5.17222,5.17039,5.17049,21000000.0
2009-08-06 12:56:00,5.17251,5.17265,5.17114,5.17242,18000000.0
2009-08-06 12:57:00,5.17036,5.17102,5.16979,5.1705,7000000.0
2009-08-06 12:58:00,5.17036,5.17114,5.16937,5.1703,12000000.0
2009-08-06 12:59:00,5.17152,5.17202,5.16999,5.17166,18000000.0
2009-08-06 13:00:00,5.16998,5.17086,5.16634,5.16738,14000000.0
2009-08-06 13:01:00,5.16703,5.16852,5.16603,5.16674,11000000.0
2009-08-06 13:02:00,5.16549,5.1707,5.16549,5.1707,15000000.0
2009-08-06 13:03:00,5.17235,5.17277,5.1694,5.17152,15000000.0
2009-08-06 13:04:00,5.17003,5.17122,5.1679,5.16941,16000000.0
2009-08-06 13:05:00,5.16956,5.16957,5.16537,5.16537,9000000.0
2009-08-06 13:06:00,5.16747,5.17024,5.16644,5.16868,13000000.0
2009-08-06 13:07:00,5.16882,5.16882,5.16684,5.16834,13000000.0
2009-08-06 13:08:00,5.16864,5.16918,5.16668,5.16809,10000000.0
2009-08-06 13:09:00,5.16791,5.16881,5.16687,5.16819,15000000.0
2009-08-06 13:10:00,5.16869,5.16869,5.16647,5.16805,12000000.0
2009-08-06 13:11:00,5.16856,5.16976,5.16709,5.16976,12000000.0
2009-08-06 13:12:00,5.17037,5.17037,5.16791,5.16973,12000000.0
2009-08-06 13:13:00,5.16913,5.16952,5.1683,5.16947,11000000.0
2009-08-06 13:14:00,5.16839,5.16884,5.16745,5.16841,9000000.0
2009-08-06 13:15:00,5.1688,5.17,5.16746,5.16912,15000000.0
2009-08-06 13:16:00,5.16941,5.17186,5.16797,5.17082,15000000.0
2009-08-06 13:17:00,5.17179,5.17387,5.1699,5.17292,17000000.0
2009-08-06 13:18:00,5.17309,5.17395,5.17176,5.17325,15000000.0
2009-08-06 13:19:00,5.17299,5.17299,5.17081,5.17249,15000000.0
2009-08-06 13:20:00,5.17088,5.17281,5.17088,5.17208,19000000.0
2009-08-06 13:21:00,5.17283,5.17283,5.17086,5.17235,10000000.0
2009-08-06 13:22:00,5.17115,5.17238,5.17038,5.17238,8000000.0
2009-08-06 13:23:00,5.17123,5.1719,5.16974,5.17078,15000000.0
2009-08-06 13:24:00,5.17171,5.17282,5.1708,5.17274,11000000.0
2009-08-06 13:25:00,5.17144,5.17304,5.17144,5.17157,9000000.0
2009-08-06 13:26:00,5.17233,5.17282,5.172,5.17279,8000000.0
2009-08-06 13:27:00,5.17287,5.17332,5.17172,5.17201,15000000.0
2009-08-06 13:28:00,5.1721,5.17527,5.1721,5.17496,17000000.0
2009-08-06 13:29:00,5.17368,5.17504,5.17368,5.17462,11000000.0
2009-08-06 13:30:00,5.17603,5.17603,5.17388,5.17531,21000000.0
2009-08-06 13:31:00,5.17489,5.17522,5.17333,5.17415,11000000.0
2009-08-06 13:32:00,5.1747,5.17548,5.17364,5.17487,10000000.0
2009-08-06 13:33:00,5.174,5.1753,5.1735,5.1753,8000000.0
2009-08-06 13:34:00,5.17406,5.17572,5.17401,5.17552,15000000.0
2009-08-06 13:35:00,5.17601,5.17601,5.17224,5.17323,13000000.0
2009-08-06 13:36:00,5.17345,5.17507,5.1714,5.1714,11000000.0
2009-08-06 13:37:00,5.17253,5.17326,5.17125,5.17326,8000000.0
2009-08-06 13:38:00,5.17328,5.17411,5.1719,5.17411,13000000.0
2009-08-06 13:39:00,5.1737,5.17384,5.17222,5.17239,7000000.0
2009-08-06 13:40:00,5.17122,5.17294,5.17122,5.17294,12000000.0
2009-08-06 13:41:00,5.17088,5.17252,5.16987,5.17166,15000000.0
2009-08-06 13:42:00,5.17108,5.17228,5.17006,5.17228,22000000.0
2009-08-06 13:43:00,5.17265,5.17339,5.17148,5.17213,13000000.0
2009-08-06 13:44:00,5.17261,5.17338,5.17144,5.17299,14000000.0
2009-08-06 13:45:00,5.17231,5.17279,5.17074,5.1715,7000000.0
2009-08-06 13:46:00,5.17071,5.17188,5.16988,5.16988,11000000.0
2009-08-06 13:47:00,5.16968,5.17098,5.16955,5.17098,11000000.0
2009-08-06 13:48:00,5.1709,5.1712,5.16945,5.17102,14000000.0
2009-08-06 13:49:00,5.17144,5.17201,5.17044,5.17198,13000000.0
2009-08-06 13:50:00,5.17059,5.17241,5.17044,5.17241,12000000.0
2009-08-06 13:51:00,5.17169,5.17177,5.1705,5.1705,11000000.0
2009-08-06 13:52:00,5.16925,5.17219,5.16925,5.17219,9000000.0
2009-08-06 13:53:00,5.17127,5.17271,5.17127,5.17271,11000000.0
2009-08-06 13:54:00,5.17291,5.17291,5.17071,5.17258,17000000.0
2009-08-06 13:55:00,5.17193,5.17215,5.17069,5.17173,22000000.0
2009-08-06 13:56:00,5.1728,5.1728,5.17,5.17215,13000000.0
2009-08-06 13:57:00,5.17234,5.17246,5.16991,5.16991,19000000.0
2009-08-06 13:58:00,5.17132,5.17132,5.16925,5.17044,11000000.0
2009-08-06 13:59:00,5.16996,5.17152,5.16947,5.1714,7000000.0
2009-08-06 14:00:00,5.17066,5.17168,5.16999,5.17055,9000000.0
2009-08-06 14:01:00,5.171,5.17158,5.17026,5.17158,7000000.0
2009-08-06 14:02:00,5.17144,5.17288,5.16983,5.17288,13000000.0
2009-08-06 14:03:00,5.17195,5.17425,5.17195,5.17358,17000000.0
2009-08-06 14:04:00,5.17303,5.17441,5.17192,5.17374,13000000.0
2009-08-06 14:05:00,5.17439,5.17439,5.17128,5.17242,8000000.0
2009-08-06 14:06:00,5.17084,5.17324,5.17084,5.17202,10000000.0
2009-08-06 14:07:00,5.17169,5.17333,5.17133,5.17333,10000000.0
2009-08-06 14:08:00,5.17345,5.17373,5.17223,5.17293,14000000.0
2009-08-06 14:09:00,5.17293,5.17326,5.17195,5.17201,16000000.0
2009-08-06 14:10:00,5.17373,5.175,5.17272,5.17439,12000000.0
2009-08-06 14:11:00,5.17382,5.17382,5.17154,5.17372,14000000.0
2009-08-06 14:12:00,5.1732,5.17362,5.17157,5.17298,13000000.0
2009-08-06 14:13:00,5.1733,5.17333,5.17154,5.17325,11000000.0
2009-08-06 14:14:00,5.17304,5.17493,5.17215,5.17404,14000000.0
2009-08-06 14:15:00,5.17409,5.17529,5.17353,5.17404,11000000.0
2009-08-06 14:16:00,5.1744,5.17705,5.17403,5.17695,11000000.0
2009-08-06 14:17:00,5.17636,5.17636,5.1744,5.17507,14000000.0
2009-08-06 14:18:00,5.17469,5.17604,5.17401,5.17591,11000000.0
2009-08-06 14:19:00,5.17361,5.17391,5.17276,5.17276,8000000.0
2009-08-06 14:20:00,5.17312,5.17476,5.17301,5.17476,10000000.0
2009-08-06 14:21:00,5.17428,5.17454,5.17259,5.17259,14000000.0
2009-08-06 14:22:00,5.17264,5.17437,5.1725,5.17437,17000000.0
2009-08-06 14:23:00,5.17409,5.17431,5.17279,5.17279,8000000.0
2009-08-06 14:24:00,5.17349,5.17467,5.1726,5.17447,16000000.0
2009-08-06 14:25:00,5.17353,5.17385,5.17216,5.17375,11000000.0
2009-08-06 14:26:00,5.17421,5.17475,5.17299,5.17299,14000000.0
2009-08-06 14:27:00,5.17537,5.17551,5.17376,5.17432,8000000.0
2009-08-06 14:28:00,5.17488,5.17495,5.1738,5.17461,11000000.0
2009-08-06 14:29:00,5.17347,5.17464,5.17322,5.17366,11000000.0
2009-08-06 14:30:00,5.17452,5.17467,5.17174,5.17466,14000000.0
2009-08-06 14:31:00,5.17515,5.17551,5.17378,5.17464,15000000.0
2009-08-06 14:32:00,5.17461,5.17544,5.17344,5.17544,9000000.0
2009-08-06 14:33:00,5.17488,5.17616,5.17443,5.1751,12000000.0
2009-08-06 14:34:00,5.17499,5.17566,5.17355,5.17479,12000000.0
2009-08-06 14:35:00,5.17254,5.17471,5.16919,5.17039,18000000.0
2009-08-06 14:36:00,5.17005,5.17225,5.16863,5.171,12000000.0
2009-08-06 14:37:00,5.16988,5.17129,5.16885,5.17106,12000000.0
2009-08-06 14:38:00,5.17038,5.17093,5.16827,5.17093,24000000.0
2009-08-06 14:39:00,5.17001,5.17044,5.16762,5.16986,12000000.0
2009-08-06 14:40:00,5.16865,5.16953,5.1656,5.16721,15000000.0
2009-08-06 14:41:00,5.16763,5.16848,5.16598,5.16598,17000000.0
2009-08-06 14:42:00,5.16536,5.16654,5.16263,5.16351,15000000.0
2009-08-06 14:43:00,5.1638,5.16514,5.16251,5.16344,9000000.0
2009-08-06 14:44:00,5.16371,5.16685,5.16371,5.16685,7000000.0
2009-08-06 14:45:00,5.16646,5.16666,5.16304,5.16467,17000000.0
2009-08-06 14:46:00,5.16311,5.16606,5.16305,5.16361,14000000.0
2009-08-06 14:47:00,5.16416,5.16634,5.16335,5.16634,16000000.0
2009-08-06 14:48:00,5.16683,5.16788,5.16532,5.16788,12000000.0
2009-08-06 14:49:00,5.16796,5.16796,5.16546,5.16597,20000000.0
2009-08-06 14:50:00,5.16767,5.16767,5.16541,5.16595,12000000.0
2009-08-06 14:51:00,5.16666,5.16777,5.16562,5.16562,12000000.0
2009-08-06 14:52:00,5.16782,5.16838,5.16594,5.16838,22000000.0
2009-08-06 14:53:00,5.16872,5.16874,5.16682,5.16682,17000000.0
2009-08-06 14:54:00,5.16844,5.16956,5.16737,5.16943,14000000.0
2009-08-06 14:55:00,5.16998,5.16998,5.16781,5.16883,20000000.0
2009-08-06 14:56:00,5.16886,5.17003,5.16786,5.16847,22000000.0
2009-08-06 14:57:00,5.16855,5.17033,5.16792,5.16896,10000000.0
2009-08-06 14:58:00,5.1701,5.17078,5.16878,5.17036,17000000.0
2009-08-06 14:59:00,5.17155,5.17161,5.16958,5.17056,12000000.0
2009-08-06 15:00:00,5.17083,5.17154,5.16862,5.1701,14000000.0
2009-08-06 15:01:00,5.16933,5.16987,5.16801,5.16932,16000000.0
2009-08-06 15:02:00,5.16765,5.17,5.16765,5.16861,13000000.0
2009-08-06 15:03:00,5.16766,5.1691,5.16766,5.16861,7000000.0
2009-08-06 15:04:00,5.16879,5.16959,5.16748,5.16959,12000000.0
2009-08-06 15:05:00,5.16935,5.16988,5.16695,5.16912,20000000.0
2009-08-06 15:06:00,5.16826,5.17315,5.16826,5.17315,9000000.0
2009-08-06 15:07:00,5.17391,5.17391,5.17034,5.17159,9000000.0
2009-08-06 15:08:00,5.17099,5.17246,5.1682,5.1682,14000000.0
2009-08-06 15:09:00,5.1688,5.16993,5.1667,5.16771,14000000.0
2009-08-06 15:10:00,5.16634,5.16895,5.16634,5.16836,15000000.0
2009-08-06 15:11:00,5.16893,5.16893,5.16487,5.16592,10000000.0
2009-08-06 15:12:00,5.16696,5.16727,5.1646,5.16555,10000000.0
2009-08-06 15:13:00,5.16561,5.16614,5.16385,5.16529,20000000.0
2009-08-06 15:14:00,5.16537,5.16643,5.16462,5.16643,10000000.0
2009-08-06 15:15:00,5.16645,5.16722,5.16477,5.16657,13000000.0
2009-08-06 15:16:00,5.16615,5.16656,5.16459,5.16656,11000000.0
2009-08-06 15:17:00,5.16487,5.16675,5.16487,5.16668,17000000.0
2009-08-06 15:18:00,5.16584,5.16697,5.16584,5.16696,11000000.0
2009-08-06 15:19:00,5.16696,5.16851,5.16648,5.16851,18000000.0
2009-08-06 15:20:00,5.16851,5.16964,5.16742,5.16916,14000000.0
2009-08-06 15:21:00,5.16988,5.17,5.16857,5.17,15000000.0
2009-08-06 15:22:00,5.17029,5.17029,5.16813,5.1691,8000000.0
2009-08-06 15:23:00,5.16881,5.16925,5.1676,5.16899,15000000.0
2009-08-06 15:24:00,5.16739,5.16905,5.16706,5.16867,12000000.0
2009-08-06 15:25:00,5.16856,5.16914,5.16781,5.16876,12000000.0
2009-08-06 15:26:00,5.16922,5.16979,5.1676,5.16979,15000000.0
2009-08-06 15:27:00,5.16899,5.16981,5.1683,5.16981,12000000.0
2009-08-06 15:28:00,5.16965,5.17028,5.16848,5.16941,12000000.0
2009-08-06 15:29:00,5.17002,5.17002,5.16793,5.16793,10000000.0
2009-08-06 15:30:00,5.16901,5.17044,5.16887,5.17043,12000000.0
2009-08-06 15:31:00,5.16975,5.17031,5.16854,5.16999,19000000.0
2009-08-06 15:32:00,5.16911,5.16946,5.16806,5.16861,7000000.0
2009-08-06 15:33:00,5.16864,5.16897,5.16766,5.16832,7000000.0
2009-08-06 15:34:00,5.16841,5.16863,5.16727,5.16863,12000000.0
2009-08-06 15:35:00,5.1681,5.16818,5.16533,5.16533,17000000.0
2009-08-06 15:36:00,5.16717,5.16769,5.16548,5.16689,11000000.0
2009-08-06 15:37:00,5.16767,5.16941,5.16717,5.16941,14000000.0
2009-08-06 15:38:00,5.16962,5.17038,5.16874,5.16954,20000000.0
2009-08-06 15:39:00,5.17163,5.17181,5.16977,5.17016,8000000.0
2009-08-06 15:40:00,5.17118,5.17118,5.16803,5.16915,11000000.0
2009-08-06 15:41:00,5.16928,5.1697,5.16766,5.16863,10000000.0
2009-08-06 15:42:00,5.17014,5.17123,5.1689,5.17078,13000000.0
2009-08-06 15:43:00,5.17219,5.1727,5.17068,5.17222,14000000.0
2009-08-06 15:44:00,5.17233,5.17387,5.17186,5.17387,8000000.0
2009-08-06 15:45:00,5.17224,5.17459,5.17224,5.17459,10000000.0
2009-08-06 15:46:00,5.17549,5.17565,5.17354,5.17406,12000000.0
2009-08-06 15:47:00,5.17472,5.17572,5.17284,5.17541,18000000.0
2009-08-06 15:48:00,5.17591,5.17881,5.17573,5.17881,9000000.0
2009-08-06 15:49:00,5.17848,5.17925,5.17762,5.1779,14000000.0
2009-08-06 15:50:00,5.17947,5.17954,5.17744,5.17948,18000000.0
2009-08-06 15:51:00,5.17922,5.17922,5.17682,5.17831,8000000.0
2009-08-06 15:52:00,5.1781,5.17869,5.17666,5.17743,11000000.0
2009-08-06 15:53:00,5.17704,5.17797,5.17488,5.17717,15000000.0
2009-08-06 15:54:00,5.17677,5.17791,5.17586,5.17791,9000000.0
2009-08-06 15:55:00,5.17965,5.18042,5.17718,5.17864,9000000.0
2009-08-06 15:56:00,5.17973,5.17994,5.1777,5.17879,11000000.0
2009-08-06 15:57:00,5.17816,5.17944,5.17554,5.17554,15000000.0
2009-08-06 15:58:00,5.17644,5.17793,5.17587,5.17706,13000000.0
2009-08-06 15:59:00,5.17652,5.17728,5.17495,5.17665,15000000.0
2009-08-06 16:00:00,5.17733,5.18012,5.17626,5.18012,11000000.0
2009-08-06 16:01:00,5.18012,5.18012,5.17799,5.17925,14000000.0
2009-08-06 16:02:00,5.18093,5.18241,5.17897,5.18239,11000000.0
2009-08-06 16:03:00,5.18128,5.18203,5.17983,5.18003,8000000.0
2009-08-06 16:04:00,5.18016,5.18053,5.17858,5.17858,8000000.0
2009-08-06 16:05:00,5.18006,5.18006,5.17533,5.17639,8000000.0
2009-08-06 16:06:00,5.17891,5.17891,5.17325,5.17588,16000000.0
2009-08-06 16:07:00,5.17402,5.17722,5.17371,5.17722,18000000.0
2009-08-06 16:08:00,5.17832,5.17959,5.17613,5.17831,14000000.0
2009-08-06 16:09:00,5.1784,5.17915,5.17735,5.17915,12000000.0
2009-08-06 16:10:00,5.1789,5.179,5.17687,5.1783,10000000.0
2009-08-06 16:11:00,5.17779,5.17945,5.17602,5.17805,13000000.0
2009-08-06 16:12:00,5.18043,5.18056,5.178,5.17852,16000000.0
2009-08-06 16:13:00,5.17954,5.17992,5.17864,5.17916,7000000.0
2009-08-06 16:14:00,5.18019,5.18074,5.1784,5.18035,16000000.0
2009-08-06 16:15:00,5.17966,5.1836,5.17966,5.1836,15000000.0
2009-08-06 16:16:00,5.18316,5.1843,5.18174,5.18381,17000000.0
2009-08-06 16:17:00,5.18332,5.18332,5.18175,5.18259,10000000.0
2009-08-06 16:18:00,5.18287,5.18288,5.1804,5.18141,10000000.0
2009-08-06 16:19:00,5.18097,5.18133,5.17909,5.1803,12000000.0
2009-08-06 16:20:00,5.18214,5.18272,5.17972,5.18097,11000000.0
2009-08-06 16:21:00,5.18149,5.18314,5.18118,5.18244,8000000.0
2009-08-06 16:22:00,5.18141,5.1827,5.18109,5.18191,16000000.0
2009-08-06 16:23:00,5.18107,5.18138,5.17952,5.18036,11000000.0
2009-08-06 16:24:00,5.17848,5.18076,5.1784,5.18021,14000000.0
2009-08-06 16:25:00,5.1803,5.18141,5.17915,5.18002,13000000.0
2009-08-06 16:26:00,5.18083,5.18561,5.18083,5.18375,16000000.0
2009-08-06 16:27:00,5.18552,5.18552,5.18236,5.18365,20000000.0
2009-08-06 16:28:00,5.18191,5.18399,5.18055,5.18143,12000000.0
2009-08-06 16:29:00,5.18204,5.18288,5.18011,5.18176,13000000.0
2009-08-06 16:30:00,5.18147,5.18212,5.179,5.18189,17000000.0
2009-08-06 16:31:00,5.1821,5.18223,5.1791,5.18019,13000000.0
2009-08-06 16:32:00,5.18003,5.18021,5.17879,5.17882,10000000.0
2009-08-06 16:33:00,5.18004,5.18029,5.17718,5.17755,15000000.0
2009-08-06 16:34:00,5.17857,5.1789,5.17646,5.17749,9000000.0
2009-08-06 16:35:00,5.1776,5.17957,5.1764,5.17957,18000000.0
2009-08-06 16:36:00,5.17795,5.18012,5.17795,5.17942,8000000.0
2009-08-06 16:37:00,5.1789,5.17948,5.17684,5.17771,22000000.0
2009-08-06 16:38:00,5.17662,5.17747,5.17517,5.17633,14000000.0
2009-08-06 16:39:00,5.17678,5.17751,5.17477,5.17652,14000000.0
2009-08-06 16:40:00,5.17584,5.17744,5.17487,5.1768,17000000.0
2009-08-06 16:41:00,5.17618,5.17706,5.17564,5.17706,9000000.0
2009-08-06 16:42:00,5.17626,5.17677,5.17398,5.17601,13000000.0
2009-08-06 16:43:00,5.17633,5.17644,5.17479,5.17607,13000000.0
2009-08-06 16:44:00,5.17547,5.17654,5.17476,5.17628,11000000.0
2009-08-06 16:45:00,5.1759,5.17622,5.17391,5.1752,18000000.0
2009-08-06 16:46:00,5.1752,5.17543,5.17376,5.1751,11000000.0
2009-08-06 16:47:00,5.17475,5.1759,5.17403,5.1759,15000000.0
2009-08-06 16:48:00,5.17451,5.17534,5.17413,5.17482,7000000.0
2009-08-06 16:49:00,5.17472,5.17472,5.17243,5.17243,16000000.0
2009-08-06 16:50:00,5.17421,5.17421,5.173,5.17372,9000000.0
2009-08-06 16:51:00,5.17377,5.17473,5.17268,5.17468,22000000.0
2009-08-06 16:52:00,5.17538,5.17599,5.17411,5.17599,11000000.0
2009-08-06 16:53:00,5.17575,5.17637,5.17409,5.17553,12000000.0
2009-08-06 16:54:00,5.17564,5.17584,5.17404,5.17495,17000000.0
2009-08-06 16:55:00,5.17544,5.17611,5.17376,5.17611,15000000.0
2009-08-06 16:56:00,5.17715,5.17733,5.17578,5.17649,11000000.0
2009-08-06 16:57:00,5.17574,5.17724,5.17574,5.17724,8000000.0
2009-08-06 16:58:00,5.17702,5.17718,5.17527,5.17643,12000000.0
2009-08-06 16:59:00,5.17642,5.17696,5.17486,5.17686,15000000.0
2009-08-06 17:00:00,5.17734,5.17734,5.17584,5.17685,10000000.0
2009-08-06 17:01:00,5.17643,5.17743,5.17505,5.17561,10000000.0
2009-08-06 17:02:00,5.1743,5.1761,5.17379,5.1761,8000000.0
2009-08-06 17:03:00,5.17604,5.17604,5.17361,5.17506,11000000.0
2009-08-06 17:04:00,5.17492,5.17609,5.17411,5.17472,10000000.0
2009-08-06 17:05:00,5.17575,5.17593,5.17351,5.17512,18000000.0
2009-08-06 17:06:00,5.17479,5.17496,5.1736,5.17496,9000000.0
2009-08-06 17:07:00,5.17504,5.17702,5.17354,5.17702,20000000.0
2009-08-06 17:08:00,5.17762,5.17829,5.17664,5.17829,11000000.0
2009-08-06 17:09:00,5.17873,5.179,5.17701,5.17719,14000000.0
2009-08-06 17:10:00,5.17825,5.17825,5.17679,5.17681,10000000.0
2009-08-06 17:11:00,5.17779,5.17811,5.17625,5.17811,12000000.0
2009-08-06 17:12:00,5.17745,5.17902,5.17683,5.17902,7000000.0
2009-08-06 17:13:00,5.17947,5.18066,5.17865,5.18066,13000000.0
2009-08-06 17:14:00,5.17852,5.18016,5.17755,5.18016,13000000.0
2009-08-06 17:15:00,5.18011,5.18011,5.17774,5.17859,12000000.0
2009-08-06 17:16:00,5.17848,5.17915,5.1769,5.178,13000000.0
2009-08-06 17:17:00,5.17788,5.17788,5.17606,5.17683,12000000.0
2009-08-06 17:18:00,5.17573,5.17728,5.17573,5.17682,15000000.0
2009-08-06 17:19:00,5.17609,5.17733,5.17565,5.17672,10000000.0
2009-08-06 17:20:00,5.17679,5.17718,5.17588,5.17588,13000000.0
2009-08-06 17:21:00,5.17736,5.17795,5.17541,5.17678,17000000.0
2009-08-06 17:22:00,5.17683,5.17847,5.17612,5.17711,15000000.0
2009-08-06 17:23:00,5.17628,5.17819,5.17628,5.17718,10000000.0
2009-08-06 17:24:00,5.17821,5.17877,5.17691,5.1782,17000000.0
2009-08-06 17:25:00,5.17846,5.17846,5.17602,5.17602,11000000.0
2009-08-06 17:26:00,5.17829,5.17872,5.17656,5.17764,12000000.0
2009-08-06 17:27:00,5.17793,5.17816,5.17612,5.17612,9000000.0
2009-08-06 17:28:00,5.17655,5.17867,5.17655,5.17863,16000000.0
2009-08-06 17:29:00,5.17771,5.17947,5.17754,5.1785,9000000.0
2009-08-06 17:30:00,5.179,5.17971,5.17723,5.17859,11000000.0
2009-08-06 17:31:00,5.17887,5.17958,5.17786,5.17883,13000000.0
2009-08-06 17:32:00,5.1797,5.1811,5.17887,5.1811,13000000.0
2009-08-06 17:33:00,5.18042,5.18051,5.17937,5.18051,11000000.0
2009-08-06 17:34:00,5.1809,5.18286,5.18004,5.18286,12000000.0
2009-08-06 17:35:00,5.18309,5.18309,5.17976,5.18075,13000000.0
2009-08-06 17:36:00,5.18168,5.18192,5.17941,5.18154,14000000.0
2009-08-06 17:37:00,5.17956,5.18087,5.17888,5.18002,10000000.0
2009-08-06 17:38:00,5.18033,5.18054,5.17883,5.17979,7000000.0
2009-08-06 17:39:00,5.18008,5.1808,5.17868,5.17921,16000000.0
2009-08-06 17:40:00,5.17946,5.18094,5.1788,5.18043,17000000.0
2009-08-06 17:41:00,5.17907,5.18005,5.17834,5.1787,16000000.0
2009-08-06 17:42:00,5.179,5.17994,5.17845,5.17944,16000000.0
2009-08-06 17:43:00,5.17886,5.18027,5.17816,5.17998,17000000.0
2009-08-06 17:44:00,5.17988,5.18089,5.17928,5.18089,8000000.0
2009-08-06 17:45:00,5.18031,5.18198,5.17977,5.18194,11000000.0
2009-08-06 17:46:00,5.18137,5.18201,5.18014,5.18148,9000000.0
2009-08-06 17:47:00,5.1822,5.1822,5.1787,5.18026,19000000.0
2009-08-06 17:48:00,5.18011,5.18031,5.17885,5.18014,16000000.0
2009-08-06 17:49:00,5.17911,5.18009,5.17771,5.17901,15000000.0
2009-08-06 17:50:00,5.1781,5.1798,5.1781,5.1785,11000000.0
2009-08-06 17:51:00,5.17935,5.18007,5.17853,5.17973,9000000.0
2009-08-06 17:52:00,5.17909,5.17998,5.17846,5.17934,11000000.0
2009-08-06 17:53:00,5.17954,5.18017,5.179,5.18017,9000000.0
2009-08-06 17:54:00,5.18023,5.18103,5.17918,5.18103,10000000.0
2009-08-06 17:55:00,5.17906,5.18073,5.17877,5.18028,10000000.0
2009-08-06 17:56:00,5.18013,5.18082,5.17861,5.18014,16000000.0
2009-08-06 17:57:00,5.17845,5.18013,5.17839,5.17972,14000000.0
2009-08-06 17:58:00,5.17987,5.18055,5.1787,5.17888,24000000.0
2009-08-06 17:59:00,5.17988,5.18032,5.17858,5.1797,11000000.0
2009-08-06 18:00:00,5.17907,5.18022,5.1785,5.18011,10000000.0
2009-08-06 18:01:00,5.1794,5.18101,5.1794,5.18101,14000000.0
2009-08-06 18:02:00,5.18108,5.18189,5.17986,5.18128,12000000.0
2009-08-06 18:03:00,5.18169,5.18267,5.17956,5.18199,17000000.0
2009-08-06 18:04:00,5.18285,5.18327,5.18152,5.18162,15000000.0
2009-08-06 18:05:00,5.18365,5.184,5.18219,5.1835,15000000.0
2009-08-06 18:06:00,5.18268,5.18287,5.18124,5.18228,15000000.0
2009-08-06 18:07:00,5.18112,5.18276,5.18112,5.18253,16000000.0
2009-08-06 18:08:00,5.18104,5.18291,5.18104,5.18291,16000000.0
2009-08-06 18:09:00,5.18244,5.18268,5.18143,5.1815,12000000.0
2009-08-06 18:10:00,5.1831,5.18452,5.18218,5.18452,17000000.0
2009-08-06 18:11:00,5.1844,5.18591,5.18374,5.18591,16000000.0
2009-08-06 18:12:00,5.18518,5.18518,5.18273,5.18407,13000000.0
2009-08-06 18:13:00,5.18495,5.18495,5.18223,5.18295,17000000.0
2009-08-06 18:14:00,5.18188,5.18386,5.18188,5.18361,13000000.0
2009-08-06 18:15:00,5.18342,5.18465,5.1827,5.18454,13000000.0
2009-08-06 18:16:00,5.18485,5.18485,5.18294,5.18393,15000000.0
2009-08-06 18:17:00,5.184,5.18528,5.18353,5.18528,16000000.0
2009-08-06 18:18:00,5.18544,5.18594,5.18367,5.18579,18000000.0
2009-08-06 18:19:00,5.18452,5.18519,5.1828,5.18448,12000000.0
2009-08-06 18:20:00,5.18436,5.18468,5.18238,5.18422,16000000.0
2009-08-06 18:21:00,5.18326,5.18431,5.1815,5.18314,19000000.0
2009-08-06 18:22:00,5.18183,5.18288,5.18078,5.18144,20000000.0
2009-08-06 18:23:00,5.18076,5.18258,5.18046,5.18194,16000000.0
2009-08-06 18:24:00,5.18174,5.18239,5.18058,5.18172,14000000.0
2009-08-06 18:25:00,5.18141,5.18141,5.1796,5.18136,18000000.0
2009-08-06 18:26:00,5.18192,5.18294,5.18072,5.1818,9000000.0
2009-08-06 18:27:00,5.18231,5.18276,5.18083,5.18258,16000000.0
2009-08-06 18:28:00,5.1822,5.18288,5.18165,5.18282,11000000.0
2009-08-06 18:29:00,5.18231,5.18291,5.18082,5.18239,15000000.0
2009-08-06 18:30:00,5.18366,5.18449,5.18263,5.18416,14000000.0
2009-08-06 18:31:00,5.18425,5.18449,5.18243,5.1829,19000000.0
2009-08-06 18:32:00,5.18363,5.1841,5.18159,5.18307,13000000.0
2009-08-06 18:33:00,5.18281,5.1838,5.18075,5.18237,13000000.0
2009-08-06 18:34:00,5.18306,5.18415,5.18218,5.18415,9000000.0
2009-08-06 18:35:00,5.18479,5.18479,5.18225,5.18394,14000000.0
2009-08-06 18:36:00,5.1839,5.18462,5.18199,5.18315,12000000.0
2009-08-06 18:37:00,5.18262,5.18335,5.18082,5.18284,13000000.0
2009-08-06 18:38:00,5.182,5.18406,5.18103,5.18406,17000000.0
2009-08-06 18:39:00,5.18312,5.18403,5.18251,5.18403,18000000.0
2009-08-06 18:40:00,5.18374,5.18445,5.18267,5.18367,14000000.0
2009-08-06 18:41:00,5.18359,5.18365,5.18118,5.18347,18000000.0
2009-08-06 18:42:00,5.18288,5.18345,5.18177,5.18345,14000000.0
2009-08-06 18:43:00,5.183,5.18349,5.18069,5.18069,14000000.0
2009-08-06 18:44:00,5.18217,5.18267,5.18096,5.18192,12000000.0
2009-08-06 18:45:00,5.1818,5.18226,5.1804,5.18044,17000000.0
2009-08-06 18:46:00,5.17978,5.18129,5.17978,5.18128,15000000.0
2009-08-06 18:47:00,5.18003,5.18143,5.17956,5.18133,16000000.0
2009-08-06 18:48:00,5.18005,5.18234,5.18005,5.18234,11000000.0
2009-08-06 18:49:00,5.18172,5.18227,5.18099,5.18209,8000000.0
2009-08-06 18:50:00,5.18091,5.18326,5.18017,5.18307,16000000.0
2009-08-06 18:51:00,5.18251,5.18402,5.18188,5.18402,19000000.0
2009-08-06 18:52:00,5.18449,5.18495,5.18286,5.18381,10000000.0
2009-08-06 18:53:00,5.18321,5.18455,5.18279,5.18281,10000000.0
2009-08-06 18:54:00,5.18399,5.18399,5.18194,5.18288,11000000.0
2009-08-06 18:55:00,5.18258,5.18421,5.18186,5.18421,8000000.0
2009-08-06 18:56:00,5.18466,5.18466,5.18244,5.18349,16000000.0
2009-08-06 18:57:00,5.18372,5.18459,5.18277,5.18459,8000000.0
2009-08-06 18:58:00,5.18483,5.18492,5.18225,5.18225,13000000.0
2009-08-06 18:59:00,5.184,5.18575,5.18346,5.18575,17000000.0
2009-08-06 19:00:00,5.18374,5.18608,5.18345,5.18608,13000000.0
2009-08-06 19:01:00,5.1864,5.18745,5.18452,5.1867,12000000.0
2009-08-06 19:02:00,5.18543,5.18721,5.18411,5.18475,16000000.0
2009-08-06 19:03:00,5.18627,5.18627,5.18472,5.18476,17000000.0
2009-08-06 19:04:00,5.18543,5.18611,5.18307,5.18415,12000000.0
2009-08-06 19:05:00,5.18408,5.18488,5.1831,5.18478,17000000.0
2009-08-06 19:06:00,5.18487,5.18538,5.18375,5.1847,7000000.0
2009-08-06 19:07:00,5.18459,5.18533,5.1831,5.18382,20000000.0
2009-08-06 19:08:00,5.18546,5.18601,5.18358,5.18564,21000000.0
2009-08-06 19:09:00,5.18509,5.18561,5.18378,5.1842,16000000.0
2009-08-06 19:10:00,5.18406,5.18457,5.18322,5.18416,14000000.0
2009-08-06 19:11:00,5.18254,5.18436,5.18254,5.18279,12000000.0
2009-08-06 19:12:00,5.18336,5.18473,5.18336,5.18471,18000000.0
2009-08-06 19:13:00,5.18462,5.18579,5.1837,5.1853,14000000.0
2009-08-06 19:14:00,5.18521,5.18521,5.18338,5.18412,18000000.0
2009-08-06 19:15:00,5.18366,5.18393,5.18277,5.1836,9000000.0
2009-08-06 19:16:00,5.18339,5.18395,5.18211,5.18378,12000000.0
2009-08-06 19:17:00,5.18328,5.1839,5.18172,5.18351,14000000.0
2009-08-06 19:18:00,5.18352,5.18455,5.18275,5.18359,16000000.0
2009-08-06 19:19:00,5.18379,5.18456,5.18329,5.18446,7000000.0
2009-08-06 19:20:00,5.1839,5.18414,5.18308,5.18388,8000000.0
2009-08-06 19:21:00,5.18358,5.18416,5.18204,5.18416,18000000.0
2009-08-06 19:22:00,5.18291,5.18429,5.18263,5.18263,9000000.0
2009-08-06 19:23:00,5.18262,5.18459,5.18249,5.18451,10000000.0
2009-08-06 19:24:00,5.18327,5.18394,5.18272,5.1838,11000000.0
2009-08-06 19:25:00,5.18344,5.1838,5.18219,5.18367,17000000.0
2009-08-06 19:26:00,5.18383,5.18416,5.18256,5.18292,11000000.0
2009-08-06 19:27:00,5.1839,5.18463,5.18263,5.18463,13000000.0
2009-08-06 19:28:00,5.18248,5.18372,5.18227,5.18337,10000000.0
2009-08-06 19:29:00,5.18234,5.18312,5.18211,5.18287,11000000.0
2009-08-06 19:30:00,5.18273,5.18275,5.18084,5.18119,12000000.0
2009-08-06 19:31:00,5.1793,5.18065,5.17873,5.18028,8000000.0
2009-08-06 19:32:00,5.18009,5.18132,5.17924,5.1794,11000000.0
2009-08-06 19:33:00,5.1811,5.18236,5.17988,5.18186,13000000.0
2009-08-06 19:34:00,5.18196,5.18196,5.18026,5.18136,12000000.0
2009-08-06 19:35:00,5.1812,5.1812,5.17956,5.18111,13000000.0
2009-08-06 19:36:00,5.18057,5.18138,5.17941,5.1803,12000000.0
2009-08-06 19:37:00,5.18151,5.18151,5.18006,5.18006,8000000.0
2009-08-06 19:38:00,5.18021,5.18232,5.18012,5.18084,20000000.0
2009-08-06 19:39:00,5.182,5.182,5.18017,5.181,11000000.0
2009-08-06 19:40:00,5.181,5.18163,5.17959,5.17959,11000000.0
2009-08-06 19:41:00,5.17957,5.18267,5.17957,5.18267,9000000.0
2009-08-06 19:42:00,5.18255,5.18347,5.18191,5.18212,10000000.0
2009-08-06 19:43:00,5.18375,5.18375,5.18175,5.18234,14000000.0
2009-08-06 19:44:00,5.18372,5.18463,5.18306,5.18402,15000000.0
2009-08-06 19:45:00,5.1849,5.1851,5.18279,5.18402,12000000.0
2009-08-06 19:46:00,5.18471,5.18471,5.18255,5.18255,11000000.0
2009-08-06 19:47:00,5.18358,5.18368,5.18216,5.18368,10000000.0
2009-08-06 19:48:00,5.18404,5.1847,5.18368,5.18469,9000000.0
2009-08-06 19:49:00,5.1831,5.18445,5.18236,5.18368,16000000.0
2009-08-06 19:50:00,5.18287,5.18384,5.18287,5.18384,10000000.0
2009-08-06 19:51:00,5.18249,5.18395,5.18233,5.18395,11000000.0
2009-08-06 19:52:00,5.18232,5.18322,5.18159,5.18188,19000000.0
2009-08-06 19:53:00,5.18192,5.18245,5.18106,5.18219,19000000.0
2009-08-06 19:54:00,5.18206,5.18327,5.18097,5.18258,14000000.0
2009-08-06 19:55:00,5.18301,5.18334,5.18143,5.18211,16000000.0
2009-08-06 19:56:00,5.18267,5.18372,5.18222,5.18344,12000000.0
2009-08-06 19:57:00,5.18215,5.1835,5.18215,5.18328,14000000.0
2009-08-06 19:58:00,5.18323,5.1839,5.18187,5.1839,13000000.0
2009-08-06 19:59:00,5.18258,5.18447,5.18258,5.18447,10000000.0
2009-08-06 20:00:00,5.18542,5.18673,5.18442,5.18601,15000000.0
2009-08-06 20:01:00,5.187,5.1881,5.18538,5.18745,14000000.0
2009-08-06 20:02:00,5.18858,5.18883,5.18724,5.1888,8000000.0
2009-08-06 20:03:00,5.18789,5.18883,5.18722,5.18814,13000000.0
2009-08-06 20:04:00,5.18804,5.18804,5.18649,5.18729,12000000.0
2009-08-06 20:05:00,5.18811,5.18866,5.18638,5.18866,11000000.0
2009-08-06 20:06:00,5.18969,5.18985,5.1874,5.18865,10000000.0
2009-08-06 20:07:00,5.18916,5.18973,5.18748,5.18901,13000000.0
2009-08-06 20:08:00,5.18806,5.18857,5.18618,5.18744,16000000.0
2009-08-06 20:09:00,5.18785,5.18821,5.18695,5.18739,17000000.0
2009-08-06 20:10:00,5.18786,5.18837,5.1867,5.18837,10000000.0
2009-08-06 20:11:00,5.18775,5.1895,5.18674,5.1895,13000000.0
2009-08-06 20:12:00,5.1892,5.1892,5.18799,5.18917,15000000.0
2009-08-06 20:13:00,5.18888,5.1894,5.18719,5.18719,13000000.0
2009-08-06 20:14:00,5.18777,5.18811,5.187,5.18769,8000000.0
2009-08-06 20:15:00,5.18731,5.1878,5.18666,5.18764,10000000.0
2009-08-06 20:16:00,5.18712,5.18781,5.18619,5.18667,14000000.0
2009-08-06 20:17:00,5.18723,5.18776,5.1858,5.18699,13000000.0
2009-08-06 20:18:00,5.18577,5.18755,5.18577,5.1871,7000000.0
2009-08-06 20:19:00,5.18583,5.18668,5.18535,5.18581,11000000.0
2009-08-06 20:20:00,5.18664,5.18747,5.18525,5.18747,19000000.0
2009-08-06 20:21:00,5.18845,5.18856,5.18605,5.18742,11000000.0
2009-08-06 20:22:00,5.18789,5.18789,5.18582,5.18732,11000000.0
2009-08-06 20:23:00,5.18679,5.18679,5.18367,5.18529,13000000.0
2009-08-06 20:24:00,5.18554,5.18554,5.18383,5.18489,9000000.0
2009-08-06 20:25:00,5.1847,5.1847,5.18195,5.18218,18000000.0
2009-08-06 20:26:00,5.18388,5.18453,5.18318,5.18453,7000000.0
2009-08-06 20:27:00,5.18354,5.18472,5.18336,5.18438,9000000.0
2009-08-06 20:28:00,5.18283,5.1848,5.18283,5.18415,13000000.0
2009-08-06 20:29:00,5.18452,5.18557,5.18366,5.18557,14000000.0
2009-08-06 20:30:00,5.18545,5.18709,5.1846,5.1868,16000000.0
2009-08-06 20:31:00,5.18526,5.18694,5.18517,5.18676,22000000.0
2009-08-06 20:32:00,5.18601,5.18628,5.18363,5.18368,12000000.0
2009-08-06 20:33:00,5.18418,5.18545,5.18343,5.18525,13000000.0
2009-08-06 20:34:00,5.18473,5.18492,5.18295,5.18492,15000000.0
2009-08-06 20:35:00,5.1842,5.18458,5.18289,5.18427,16000000.0
2009-08-06 20:36:00,5.18393,5.18438,5.18281,5.18297,15000000.0
2009-08-06 20:37:00,5.18236,5.18442,5.18218,5.18442,14000000.0
2009-08-06 20:38:00,5.18435,5.18439,5.18251,5.18385,13000000.0
2009-08-06 20:39:00,5.18274,5.18408,5.18159,5.18371,18000000.0
2009-08-06 20:40:00,5.18243,5.18345,5.18159,5.18336,14000000.0
2009-08-06 20:41:00,5.18313,5.18388,5.1821,5.18353,18000000.0
2009-08-06 20:42:00,5.18247,5.18352,5.18118,5.18318,12000000.0
2009-08-06 20:43:00,5.18321,5.18415,5.18273,5.18382,18000000.0
2009-08-06 20:44:00,5.18372,5.18414,5.18282,5.18399,18000000.0
2009-08-06 20:45:00,5.18315,5.18566,5.18315,5.18545,11000000.0
2009-08-06 20:46:00,5.18446,5.18603,5.18432,5.1851,18000000.0
2009-08-06 20:47:00,5.18462,5.18492,5.18325,5.18339,20000000.0
2009-08-06 20:48:00,5.18491,5.18534,5.1836,5.18496,17000000.0
2009-08-06 20:49:00,5.18398,5.18521,5.18257,5.18422,16000000.0
2009-08-06 20:50:00,5.18326,5.18429,5.18272,5.18429,8000000.0
2009-08-06 20:51:00,5.18422,5.18449,5.18299,5.18449,8000000.0
2009-08-06 20:52:00,5.18367,5.18462,5.18317,5.18424,12000000.0
2009-08-06 20:53:00,5.18307,5.1843,5.1825,5.1837,16000000.0
2009-08-06 20:54:00,5.18328,5.18396,5.18239,5.18314,15000000.0
2009-08-06 20:55:00,5.18404,5.18404,5.1812,5.1812,16000000.0
2009-08-06 20:56:00,5.18254,5.18259,5.18041,5.18163,7000000.0
2009-08-06 20:57:00,5.18166,5.18269,5.18096,5.18251,14000000.0
2009-08-06 20:58:00,5.18218,5.18345,5.18159,5.18292,10000000.0
2009-08-06 20:59:00,5.1833,5.18525,5.18288,5.18525,11000000.0
2009-08-06 21:00:00,5.18536,5.1861,5.18426,5.18606,14000000.0
2009-08-06 21:01:00,5.18556,5.18618,5.18437,5.18561,12000000.0
2009-08-06 21:02:00,5.18511,5.18511,5.18325,5.18397,17000000.0
2009-08-06 21:03:00,5.18402,5.1842,5.18314,5.18362,11000000.0
2009-08-06 21:04:00,5.18389,5.18389,5.18266,5.18268,10000000.0
2009-08-06 21:05:00,5.18197,5.18407,5.18197,5.18389,8000000.0
2009-08-06 21:06:00,5.18386,5.18386,5.18239,5.18287,13000000.0
2009-08-06 21:07:00,5.18323,5.18417,5.18215,5.18309,14000000.0
2009-08-06 21:08:00,5.18314,5.18444,5.18268,5.18399,8000000.0
2009-08-06 21:09:00,5.18425,5.18456,5.18252,5.18252,13000000.0
2009-08-06 21:10:00,5.18385,5.18451,5.1828,5.1833,17000000.0
2009-08-06 21:11:00,5.18373,5.18499,5.18333,5.18499,15000000.0
2009-08-06 21:12:00,5.1844,5.18482,5.1825,5.1825,11000000.0
2009-08-06 21:13:00,5.18419,5.18498,5.18334,5.18495,12000000.0
2009-08-06 21:14:00,5.18519,5.18574,5.18435,5.18551,14000000.0
2009-08-06 21:15:00,5.18459,5.18545,5.18362,5.18545,13000000.0
2009-08-06 21:16:00,5.18514,5.18538,5.18431,5.18508,12000000.0
2009-08-06 21:17:00,5.18533,5.18552,5.18292,5.1846,16000000.0
2009-08-06 21:18:00,5.18346,5.18469,5.18295,5.18415,15000000.0
2009-08-06 21:19:00,5.18473,5.18476,5.18322,5.18362,15000000.0
2009-08-06 21:20:00,5.18311,5.18477,5.18311,5.18477,8000000.0
2009-08-06 21:21:00,5.18326,5.18396,5.18247,5.18387,17000000.0
2009-08-06 21:22:00,5.18368,5.18406,5.18305,5.18316,11000000.0
2009-08-06 21:23:00,5.18384,5.18396,5.18186,5.18384,23000000.0
2009-08-06 21:24:00,5.18351,5.18357,5.18183,5.18223,13000000.0
2009-08-06 21:25:00,5.18298,5.18315,5.18186,5.18261,15000000.0
2009-08-06 21:26:00,5.18291,5.18291,5.18184,5.18248,10000000.0
2009-08-06 21:27:00,5.18243,5.18271,5.18126,5.18203,10000000.0
2009-08-06 21:28:00,5.18229,5.18259,5.18127,5.1818,13000000.0
2009-08-06 21:29:00,5.18121,5.18262,5.18105,5.18122,10000000.0
2009-08-06 21:30:00,5.18152,5.18295,5.18151,5.18295,16000000.0
2009-08-06 21:31:00,5.18286,5.18329,5.1818,5.18329,18000000.0
2009-08-06 21:32:00,5.18321,5.18427,5.18215,5.18215,15000000.0
2009-08-06 21:33:00,5.18377,5.18454,5.18319,5.18454,13000000.0
2009-08-06 21:34:00,5.18447,5.18459,5.18237,5.18375,9000000.0
2009-08-06 21:35:00,5.18207,5.18375,5.18207,5.18359,8000000.0
2009-08-06 21:36:00,5.18245,5.1838,5.18221,5.18311,18000000.0
2009-08-06 21:37:00,5.18238,5.18341,5.18155,5.18218,22000000.0
2009-08-06 21:38:00,5.18302,5.18308,5.18216,5.18283,9000000.0
2009-08-06 21:39:00,5.18234,5.18282,5.18151,5.1818,11000000.0
2009-08-06 21:40:00,5.18244,5.18286,5.18132,5.18261,19000000.0
2009-08-06 21:41:00,5.18338,5.18358,5.18176,5.18262,12000000.0
2009-08-06 21:42:00,5.18262,5.18281,5.18146,5.18281,11000000.0
2009-08-06 21:43:00,5.1827,5.18337,5.18154,5.1829,14000000.0
2009-08-06 21:44:00,5.18399,5.18399,5.18163,5.18279,13000000.0
2009-08-06 21:45:00,5.18258,5.18261,5.18097,5.18202,12000000.0
2009-08-06 21:46:00,5.18245,5.18255,5.18111,5.18182,14000000.0
2009-08-06 21:47:00,5.18261,5.18349,5.18139,5.18334,17000000.0
2009-08-06 21:48:00,5.18162,5.18283,5.18041,5.18147,16000000.0
2009-08-06 21:49:00,5.18075,5.18163,5.17977,5.18144,14000000.0
2009-08-06 21:50:00,5.18198,5.18219,5.18049,5.18123,13000000.0
2009-08-06 21:51:00,5.18136,5.18212,5.18018,5.18196,14000000.0
2009-08-06 21:52:00,5.18149,5.18156,5.17995,5.18008,17000000.0
2009-08-06 21:53:00,5.18032,5.18149,5.18004,5.18149,27000000.0
2009-08-06 21:54:00,5.18147,5.18163,5.18027,5.18145,10000000.0
2009-08-06 21:55:00,5.18009,5.18135,5.17966,5.18135,8000000.0
2009-08-06 21:56:00,5.18063,5.18116,5.17946,5.17956,16000000.0
2009-08-06 21:57:00,5.18029,5.18083,5.17931,5.18078,18000000.0
2009-08-06 21:58:00,5.1789,5.18025,5.17831,5.17831,18000000.0
2009-08-06 21:59:00,5.18007,5.18007,5.17857,5.17857,17000000.0
2009-08-06 22:00:00,5.17875,5.1794,5.1779,5.17874,9000000.0
2009-08-06 22:01:00,5.17888,5.17963,5.17855,5.17855,22000000.0
2009-08-06 22:02:00,5.17906,5.17948,5.17847,5.17918,11000000.0
2009-08-06 22:03:00,5.17972,5.17989,5.17862,5.17887,16000000.0
2009-08-06 22:04:00,5.17881,5.17915,5.17784,5.17915,12000000.0
2009-08-06 22:05:00,5.17763,5.17906,5.17763,5.17878,7000000.0
2009-08-06 22:06:00,5.17886,5.17886,5.17695,5.17788,15000000.0
2009-08-06 22:07:00,5.17799,5.17838,5.17657,5.17832,19000000.0
2009-08-06 22:08:00,5.17826,5.17826,5.17721,5.17751,11000000.0
2009-08-06 22:09:00,5.17814,5.1782,5.17694,5.17746,10000000.0
2009-08-06 22:10:00,5.17846,5.17881,5.17804,5.17881,10000000.0
2009-08-06 22:11:00,5.17825,5.17964,5.17762,5.17822,18000000.0
2009-08-06 22:12:00,5.17919,5.17919,5.1781,5.17888,11000000.0
2009-08-06 22:13:00,5.17944,5.17944,5.178,5.17873,14000000.0
2009-08-06 22:14:00,5.17942,5.18048,5.17848,5.17983,24000000.0
2009-08-06 22:15:00,5.18033,5.18056,5.17928,5.18056,13000000.0
2009-08-06 22:16:00,5.18046,5.18089,5.17898,5.18089,13000000.0
2009-08-06 22:17:00,5.18082,5.18101,5.17965,5.18063,8000000.0
2009-08-06 22:18:00,5.18069,5.18069,5.17904,5.1803,13000000.0
2009-08-06 22:19:00,5.18029,5.18031,5.17841,5.17971,14000000.0
2009-08-06 22:20:00,5.18025,5.18036,5.1789,5.17911,21000000.0
2009-08-06 22:21:00,5.17958,5.17997,5.17885,5.17952,13000000.0
2009-08-06 22:22:00,5.17981,5.18043,5.17905,5.17946,12000000.0
2009-08-06 22:23:00,5.17912,5.18008,5.17836,5.1792,18000000.0
2009-08-06 22:24:00,5.17859,5.17946,5.17847,5.17911,14000000.0
2009-08-06 22:25:00,5.17854,5.17956,5.17846,5.17919,13000000.0
2009-08-06 22:26:00,5.17854,5.17909,5.17794,5.17863,13000000.0
2009-08-06 22:27:00,5.17895,5.17972,5.17806,5.17967,16000000.0
2009-08-06 22:28:00,5.17936,5.17936,5.17762,5.17851,13000000.0
2009-08-06 22:29:00,5.1789,5.17896,5.17818,5.17872,21000000.0
2009-08-06 22:30:00,5.17921,5.17989,5.17871,5.1791,17000000.0
2009-08-06 22:31:00,5.17901,5.1797,5.17866,5.17944,10000000.0
2009-08-06 22:32:00,5.17949,5.18041,5.17882,5.17953,13000000.0
2009-08-06 22:33:00,5.17957,5.18029,5.1782,5.17939,13000000.0
2009-08-06 22:34:00,5.17944,5.17961,5.17859,5.17913,13000000.0
2009-08-06 22:35:00,5.18012,5.18055,5.1788,5.18055,19000000.0
2009-08-06 22:36:00,5.17996,5.18049,5.17878,5.17885,14000000.0
2009-08-06 22:37:00,5.18027,5.18044,5.17875,5.17959,17000000.0
2009-08-06 22:38:00,5.17922,5.18031,5.17922,5.17985,9000000.0
2009-08-06 22:39:00,5.18038,5.18084,5.17935,5.1804,20000000.0
2009-08-06 22:40:00,5.18015,5.18066,5.179,5.18002,13000000.0
2009-08-06 22:41:00,5.17983,5.18081,5.17931,5.17931,13000000.0
2009-08-06 22:42:00,5.18024,5.18028,5.17898,5.18028,10000000.0
2009-08-06 22:43:00,5.18048,5.18081,5.17902,5.18031,15000000.0
2009-08-06 22:44:00,5.1797,5.18043,5.17931,5.18041,16000000.0
2009-08-06 22:45:00,5.18028,5.1807,5.17954,5.17984,14000000.0
2009-08-06 22:46:00,5.17954,5.18054,5.17898,5.17898,12000000.0
2009-08-06 22:47:00,5.17975,5.18042,5.17899,5.1801,7000000.0
2009-08-06 22:48:00,5.17984,5.18053,5.17923,5.18009,16000000.0
2009-08-06 22:49:00,5.18056,5.18097,5.17962,5.17962,10000000.0
2009-08-06 22:50:00,5.18037,5.1817,5.17969,5.17969,15000000.0
2009-08-06 22:51:00,5.18046,5.18132,5.18009,5.18009,17000000.0
2009-08-06 22:52:00,5.18075,5.18086,5.17985,5.18047,10000000.0
2009-08-06 22:53:00,5.18051,5.18173,5.18041,5.1807,20000000.0
2009-08-06 22:54:00,5.18094,5.1819,5.18094,5.1819,10000000.0
2009-08-06 22:55:00,5.18133,5.18297,5.18118,5.1827,12000000.0
2009-08-06 22:56:00,5.18322,5.18329,5.1822,5.18286,9000000.0
2009-08-06 22:57:00,5.1829,5.18352,5.18227,5.18273,18000000.0
2009-08-06 22:58:00,5.18259,5.18379,5.18211,5.18211,13000000.0
2009-08-06 22:59:00,5.18271,5.18337,5.18202,5.1831,10000000.0
2009-08-06 23:00:00,5.18318,5.18336,5.18167,5.18212,17000000.0
2009-08-06 23:01:00,5.18192,5.18301,5.18163,5.18163,13000000.0
2009-08-06 23:02:00,5.18227,5.18316,5.18208,5.18316,7000000.0
2009-08-06 23:03:00,5.1826,5.1826,5.18103,5.18199,16000000.0
2009-08-06 23:04:00,5.18194,5.18304,5.18178,5.18254,12000000.0
2009-08-06 23:05:00,5.18291,5.18334,5.18217,5.18283,11000000.0
2009-08-06 23:06:00,5.18253,5.18353,5.18242,5.18318,11000000.0
2009-08-06 23:07:00,5.18332,5.18393,5.18256,5.18293,13000000.0
2009-08-06 23:08:00,5.18343,5.18343,5.18289,5.18296,20000000.0
2009-08-06 23:09:00,5.18244,5.18271,5.18148,5.18232,16000000.0
2009-08-06 23:10:00,5.18258,5.18332,5.18183,5.18332,16000000.0
2009-08-06 23:11:00,5.18295,5.1835,5.18175,5.18302,10000000.0
2009-08-06 23:12:00,5.18273,5.18308,5.18214,5.183,12000000.0
2009-08-06 23:13:00,5.18185,5.18344,5.18155,5.18262,16000000.0
2009-08-06 23:14:00,5.18318,5.18325,5.18179,5.18282,9000000.0
2009-08-06 23:15:00,5.18234,5.18279,5.18124,5.18124,9000000.0
2009-08-06 23:16:00,5.18308,5.18332,5.18157,5.18257,18000000.0
2009-08-06 23:17:00,5.18268,5.18328,5.18226,5.18301,8000000.0
2009-08-06 23:18:00,5.18233,5.18332,5.18206,5.18239,10000000.0
2009-08-06 23:19:00,5.18308,5.18347,5.18294,5.18347,9000000.0
2009-08-06 23:20:00,5.18287,5.18369,5.18287,5.18369,17000000.0
2009-08-06 23:21:00,5.18395,5.18395,5.18375,5.18375,11000000.0
2009-08-06 23:22:00,5.18304,5.18313,5.18182,5.18313,12000000.0
2009-08-06 23:23:00,5.18182,5.18315,5.18182,5.18184,12000000.0
2009-08-06 23:24:00,5.18339,5.18416,5.18283,5.18328,12000000.0
2009-08-06 23:25:00,5.1846,5.1846,5.18235,5.18298,9000000.0
2009-08-06 23:26:00,5.18383,5.18454,5.183,5.18337,14000000.0
2009-08-06 23:27:00,5.18505,5.18505,5.18446,5.18486,17000000.0
2009-08-06 23:28:00,5.18492,5.18537,5.18318,5.18318,15000000.0
2009-08-06 23:29:00,5.18354,5.18479,5.18343,5.18406,11000000.0
2009-08-06 23:30:00,5.18382,5.18495,5.18337,5.18455,14000000.0
2009-08-06 23:31:00,5.18403,5.1849,5.1833,5.1846,7000000.0
2009-08-06 23:32:00,5.18397,5.18433,5.18318,5.18379,15000000.0
2009-08-06 23:33:00,5.1847,5.1847,5.18445,5.18464,7000000.0
2009-08-06 23:34:00,5.18366,5.18566,5.18335,5.18464,10000000.0
2009-08-06 23:35:00,5.18286,5.18424,5.18237,5.18265,12000000.0
2009-08-06 23:36:00,5.18296,5.18325,5.18189,5.18287,10000000.0
2009-08-06 23:37:00,5.18318,5.18327,5.18164,5.18167,14000000.0
2009-08-06 23:38:00,5.1823,5.18294,5.18123,5.18123,17000000.0
2009-08-06 23:39:00,5.18125,5.18266,5.18125,5.18175,9000000.0
2009-08-06 23:40:00,5.18132,5.18265,5.18097,5.18137,12000000.0
2009-08-06 23:41:00,5.18179,5.18179,5.1806,5.18112,9000000.0
2009-08-06 23:42:00,5.1815,5.18185,5.18031,5.18115,15000000.0
2009-08-06 23:43:00,5.18061,5.18164,5.18035,5.18035,13000000.0
2009-08-06 23:44:00,5.18004,5.18112,5.18004,5.18112,8000000.0
2009-08-06 23:45:00,5.18013,5.18126,5.18013,5.18113,12000000.0
2009-08-06 23:46:00,5.18106,5.18151,5.18006,5.18128,20000000.0
2009-08-06 23:47:00,5.18159,5.18181,5.18146,5.18176,19000000.0
2009-08-06 23:48:00,5.18111,5.18216,5.18003,5.18003,14000000.0
2009-08-06 23:49:00,5.18127,5.18264,5.18018,5.18061,12000000.0
2009-08-06 23:50:00,5.1817,5.18522,5.18005,5.18522,10000000.0
2009-08-06 23:51:00,5.18285,5.18393,5.18013,5.18053,14000000.0
2009-08-06 23:52:00,5.18019,5.1828,5.17951,5.18119,13000000.0
2009-08-06 23:53:00,5.18191,5.18249,5.18068,5.18117,16000000.0
2009-08-06 23:54:00,5.18025,5.18162,5.1794,5.18097,13000000.0
2009-08-06 23:55:00,5.18061,5.18139,5.17956,5.18082,16000000.0
2009-08-06 23:56:00,5.1803,5.18127,5.18016,5.18126,12000000.0
2009-08-06 23:57:00,5.18022,5.18186,5.18,5.18051,14000000.0
2009-08-06 23:58:00,5.18144,5.18144,5.17884,5.18053,16000000.0
2009-08-06 23:59:00,5.18012,5.18052,5.17902,5.17902,12000000.0
2009-08-07 00:00:00,5.18034,5.18078,5.17902,5.18006,17000000.0
2009-08-07 00:01:00,5.18112,5.18114,5.17976,5.18079,12000000.0
2009-08-07 00:02:00,5.18032,5.18098,5.17991,5.18012,11000000.0
2009-08-07 00:03:00,5.18001,5.18069,5.17945,5.18004,7000000.0
2009-08-07 00:04:00,5.18026,5.18115,5.17971,5.18017,16000000.0
2009-08-07 00:05:00,5.17935,5.18003,5.17846,5.17899,17000000.0
2009-08-07 00:06:00,5.17905,5.17974,5.1786,5.17931,10000000.0
2009-08-07 00:07:00,5.17857,5.1797,5.17725,5.17801,19000000.0
2009-08-07 00:08:00,5.17915,5.17918,5.17766,5.17852,9000000.0
2009-08-07 00:09:00,5.17858,5.17902,5.17773,5.17839,19000000.0
2009-08-07 00:10:00,5.17939,5.17939,5.17767,5.17912,16000000.0
2009-08-07 00:11:00,5.17898,5.17898,5.17809,5.17838,9000000.0
2009-08-07 00:12:00,5.178,5.17863,5.17763,5.17805,11000000.0
2009-08-07 00:13:00,5.17821,5.17853,5.17775,5.17809,8000000.0
2009-08-07 00:14:00,5.17867,5.17908,5.17805,5.17855,9000000.0
2009-08-07 00:15:00,5.17919,5.17977,5.17779,5.17918,15000000.0
2009-08-07 00:16:00,5.17857,5.17908,5.17721,5.17721,18000000.0
2009-08-07 00:17:00,5.17757,5.17952,5.17703,5.17747,21000000.0
2009-08-07 00:18:00,5.17779,5.1783,5.17709,5.17801,16000000.0
2009-08-07 00:19:00,5.17785,5.17873,5.1772,5.17808,12000000.0
2009-08-07 00:20:00,5.1785,5.1794,5.17781,5.17791,13000000.0
2009-08-07 00:21:00,5.17857,5.17896,5.17754,5.17806,13000000.0
2009-08-07 00:22:00,5.17842,5.17924,5.1772,5.17822,13000000.0
2009-08-07 00:23:00,5.17791,5.17907,5.1775,5.17904,11000000.0
2009-08-07 00:24:00,5.17769,5.17882,5.17747,5.17747,10000000.0
2009-08-07 00:25:00,5.17748,5.17903,5.17748,5.17843,16000000.0
2009-08-07 00:26:00,5.17926,5.17926,5.1772,5.17786,13000000.0
2009-08-07 00:27:00,5.17872,5.17889,5.1775,5.17762,16000000.0
2009-08-07 00:28:00,5.17898,5.17898,5.17778,5.17851,13000000.0
2009-08-07 00:29:00,5.17746,5.17911,5.17746,5.1787,10000000.0
2009-08-07 00:30:00,5.17853,5.17979,5.17789,5.17966,15000000.0
2009-08-07 00:31:00,5.17901,5.17936,5.17833,5.17936,18000000.0
2009-08-07 00:32:00,5.17801,5.17909,5.17732,5.1782,14000000.0
2009-08-07 00:33:00,5.1784,5.1784,5.17772,5.17784,13000000.0
2009-08-07 00:34:00,5.1782,5.17952,5.1778,5.17848,11000000.0
2009-08-07 00:35:00,5.1782,5.1794,5.1782,5.17851,13000000.0
2009-08-07 00:36:00,5.17822,5.17906,5.17766,5.17766,12000000.0
2009-08-07 00:37:00,5.17786,5.17837,5.17755,5.17787,10000000.0
2009-08-07 00:38:00,5.17769,5.17867,5.1776,5.17823,11000000.0
2009-08-07 00:39:00,5.17872,5.17878,5.17708,5.17864,16000000.0
2009-08-07 00:40:00,5.17775,5.17804,5.17704,5.17735,10000000.0
2009-08-07 00:41:00,5.17718,5.17832,5.17681,5.17756,15000000.0
2009-08-07 00:42:00,5.17698,5.17794,5.1766,5.17756,10000000.0
2009-08-07 00:43:00,5.17876,5.17907,5.17736,5.17826,8000000.0
2009-08-07 00:44:00,5.17853,5.17897,5.17757,5.17825,7000000.0
2009-08-07 00:45:00,5.17856,5.17944,5.17789,5.17934,10000000.0
2009-08-07 00:46:00,5.17843,5.17902,5.17765,5.17842,18000000.0
2009-08-07 00:47:00,5.17891,5.17913,5.17709,5.17781,18000000.0
2009-08-07 00:48:00,5.17919,5.1796,5.17705,5.17883,15000000.0
2009-08-07 00:49:00,5.17827,5.17877,5.17682,5.17838,19000000.0
2009-08-07 00:50:00,5.17775,5.17848,5.17684,5.17716,15000000.0
2009-08-07 00:51:00,5.17771,5.17858,5.17664,5.17829,12000000.0
2009-08-07 00:52:00,5.17797,5.17797,5.17685,5.1776,15000000.0
2009-08-07 00:53:00,5.17788,5.17788,5.17749,5.17752,9000000.0
2009-08-07 00:54:00,5.17742,5.17748,5.17657,5.17723,17000000.0
2009-08-07 00:55:00,5.17728,5.17798,5.1768,5.17798,11000000.0
2009-08-07 00:56:00,5.17738,5.17787,5.17648,5.17702,23000000.0
2009-08-07 00:57:00,5.17718,5.17838,5.17691,5.1778,11000000.0
2009-08-07 00:58:00,5.17817,5.17842,5.17762,5.17817,11000000.0
2009-08-07 00:59:00,5.1785,5.1785,5.17769,5.1782,11000000.0
2009-08-07 01:00:00,5.17816,5.17875,5.17685,5.17763,14000000.0
2009-08-07 01:01:00,5.17813,5.17847,5.17711,5.1775,9000000.0
2009-08-07 01:02:00,5.17728,5.17813,5.17682,5.17722,13000000.0
2009-08-07 01:03:00,5.17736,5.17826,5.1764,5.1764,18000000.0
2009-08-07 01:04:00,5.17684,5.17759,5.17618,5.17733,11000000.0
2009-08-07 01:05:00,5.17804,5.17804,5.17621,5.17633,13000000.0
2009-08-07 01:06:00,5.17712,5.1776,5.17601,5.17655,9000000.0
2009-08-07 01:07:00,5.1769,5.17766,5.17642,5.17699,15000000.0
2009-08-07 01:08:00,5.17775,5.17775,5.17612,5.17655,15000000.0
2009-08-07 01:09:00,5.17722,5.17751,5.17606,5.17727,14000000.0
2009-08-07 01:10:00,5.17692,5.17793,5.17692,5.17793,13000000.0
2009-08-07 01:11:00,5.17678,5.17779,5.17678,5.17779,7000000.0
2009-08-07 01:12:00,5.17725,5.17725,5.17705,5.17725,17000000.0
2009-08-07 01:13:00,5.1777,5.17788,5.17672,5.17672,18000000.0
2009-08-07 01:14:00,5.17692,5.17746,5.17673,5.17679,14000000.0
2009-08-07 01:15:00,5.17698,5.17753,5.17655,5.17753,10000000.0
2009-08-07 01:16:00,5.17767,5.17767,5.17618,5.17735,18000000.0
2009-08-07 01:17:00,5.17708,5.17755,5.17626,5.17677,16000000.0
2009-08-07 01:18:00,5.17729,5.17798,5.17729,5.17798,13000000.0
2009-08-07 01:19:00,5.1781,5.1781,5.17675,5.17696,12000000.0
2009-08-07 01:20:00,5.17712,5.17771,5.17647,5.17771,15000000.0
2009-08-07 01:21:00,5.17781,5.17796,5.17674,5.17711,14000000.0
2009-08-07 01:22:00,5.17806,5.17806,5.17676,5.17723,13000000.0
2009-08-07 01:23:00,5.17748,5.17808,5.17597,5.17726,14000000.0
2009-08-07 01:24:00,5.17704,5.1778,5.1763,5.17687,15000000.0
2009-08-07 01:25:00,5.17632,5.17883,5.17632,5.17883,17000000.0
2009-08-07 01:26:00,5.17783,5.17852,5.1768,5.17747,14000000.0
2009-08-07 01:27:00,5.17727,5.17782,5.17639,5.17736,13000000.0
2009-08-07 01:28:00,5.17804,5.17804,5.17626,5.17725,9000000.0
2009-08-07 01:29:00,5.17766,5.17825,5.17713,5.17825,11000000.0
2009-08-07 01:30:00,5.17823,5.17964,5.17797,5.1789,20000000.0
2009-08-07 01:31:00,5.17937,5.17937,5.17781,5.17838,9000000.0
2009-08-07 01:32:00,5.17862,5.17876,5.17744,5.17744,7000000.0
2009-08-07 01:33:00,5.17775,5.17916,5.17733,5.17865,13000000.0
2009-08-07 01:34:00,5.1798,5.17988,5.17846,5.17988,10000000.0
2009-08-07 01:35:00,5.1792,5.1798,5.17826,5.17932,17000000.0
2009-08-07 01:36:00,5.1793,5.1793,5.17767,5.17779,16000000.0
2009-08-07 01:37:00,5.17963,5.17963,5.17833,5.17889,13000000.0
2009-08-07 01:38:00,5.17889,5.17953,5.17777,5.17864,15000000.0
2009-08-07 01:39:00,5.17878,5.17881,5.17728,5.178,13000000.0
2009-08-07 01:40:00,5.17765,5.17928,5.17718,5.17785,14000000.0
2009-08-07 01:41:00,5.17874,5.1789,5.17769,5.17828,12000000.0
2009-08-07 01:42:00,5.17875,5.17915,5.17807,5.17844,14000000.0
2009-08-07 01:43:00,5.17831,5.17945,5.17731,5.17921,18000000.0
2009-08-07 01:44:00,5.17856,5.17856,5.17716,5.17738,12000000.0
2009-08-07 01:45:00,5.17724,5.17858,5.17698,5.17785,19000000.0
2009-08-07 01:46:00,5.17698,5.17818,5.17685,5.17692,15000000.0
2009-08-07 01:47:00,5.17665,5.17749,5.17637,5.17736,10000000.0
2009-08-07 01:48:00,5.17753,5.1777,5.17738,5.17753,14000000.0
2009-08-07 01:49:00,5.17781,5.1779,5.17688,5.17773,16000000.0
2009-08-07 01:50:00,5.177,5.1775,5.17614,5.1768,18000000.0
2009-08-07 01:51:00,5.17717,5.17763,5.17691,5.17716,16000000.0
2009-08-07 01:52:00,5.17705,5.17725,5.17705,5.17705,10000000.0
2009-08-07 01:53:00,5.17629,5.17728,5.17588,5.17715,15000000.0
2009-08-07 01:54:00,5.17565,5.17673,5.1752,5.17661,14000000.0
2009-08-07 01:55:00,5.1758,5.17633,5.17427,5.17574,14000000.0
2009-08-07 01:56:00,5.17491,5.17504,5.174,5.17435,8000000.0
2009-08-07 01:57:00,5.17492,5.17534,5.17423,5.17469,10000000.0
2009-08-07 01:58:00,5.17455,5.17548,5.17398,5.17503,21000000.0
2009-08-07 01:59:00,5.17465,5.17529,5.17316,5.17427,16000000.0
2009-08-07 02:00:00,5.17289,5.17294,5.17268,5.17275,11000000.0
2009-08-07 02:01:00,5.17465,5.17571,5.17378,5.17571,11000000.0
2009-08-07 02:02:00,5.17547,5.1756,5.1741,5.175,13000000.0
2009-08-07 02:03:00,5.17588,5.17641,5.17517,5.17636,8000000.0
2009-08-07 02:04:00,5.17625,5.1766,5.17502,5.17514,18000000.0
2009-08-07 02:05:00,5.17586,5.17586,5.17437,5.17524,14000000.0
2009-08-07 02:06:00,5.17446,5.17462,5.17331,5.17411,18000000.0
2009-08-07 02:07:00,5.17345,5.17426,5.17284,5.17338,12000000.0
2009-08-07 02:08:00,5.17364,5.17481,5.17316,5.17463,12000000.0
2009-08-07 02:09:00,5.1749,5.1749,5.17336,5.17379,11000000.0
2009-08-07 02:10:00,5.17531,5.17531,5.17339,5.17415,10000000.0
2009-08-07 02:11:00,5.17464,5.17547,5.17388,5.1746,16000000.0
2009-08-07 02:12:00,5.17423,5.17514,5.17372,5.17502,17000000.0
2009-08-07 02:13:00,5.17485,5.17505,5.17485,5.17485,9000000.0
2009-08-07 02:14:00,5.17438,5.17486,5.17341,5.17432,16000000.0
2009-08-07 02:15:00,5.1737,5.1742,5.17329,5.17399,15000000.0
2009-08-07 02:16:00,5.17403,5.17508,5.17343,5.17382,16000000.0
2009-08-07 02:17:00,5.17433,5.17561,5.17371,5.17425,14000000.0
2009-08-07 02:18:00,5.17449,5.17573,5.17429,5.17475,16000000.0
2009-08-07 02:19:00,5.17469,5.17532,5.17406,5.17437,11000000.0
2009-08-07 02:20:00,5.17435,5.17524,5.17407,5.1751,10000000.0
2009-08-07 02:21:00,5.17435,5.17621,5.17435,5.17621,18000000.0
2009-08-07 02:22:00,5.17629,5.17629,5.17531,5.17556,15000000.0
2009-08-07 02:23:00,5.17603,5.1761,5.17472,5.1761,16000000.0
2009-08-07 02:24:00,5.17619,5.17669,5.17458,5.17621,12000000.0
2009-08-07 02:25:00,5.17647,5.17698,5.17575,5.17575,18000000.0
2009-08-07 02:26:00,5.17577,5.17654,5.17531,5.1762,8000000.0
2009-08-07 02:27:00,5.17702,5.17727,5.17579,5.17655,12000000.0
2009-08-07 02:28:00,5.17539,5.17703,5.17539,5.17605,15000000.0
2009-08-07 02:29:00,5.17644,5.17668,5.17545,5.17668,15000000.0
2009-08-07 02:30:00,5.17673,5.17708,5.17581,5.17648,19000000.0
2009-08-07 02:31:00,5.17738,5.17798,5.1757,5.17672,13000000.0
2009-08-07 02:32:00,5.17774,5.17778,5.17614,5.17647,17000000.0
2009-08-07 02:33:00,5.17654,5.17853,5.17654,5.17763,10000000.0
2009-08-07 02:34:00,5.17771,5.1783,5.17699,5.17699,11000000.0
2009-08-07 02:35:00,5.1776,5.1776,5.17669,5.17744,14000000.0
2009-08-07 02:36:00,5.17665,5.17804,5.17652,5.17655,13000000.0
2009-08-07 02:37:00,5.17764,5.17789,5.17672,5.17738,9000000.0
2009-08-07 02:38:00,5.17674,5.17754,5.17544,5.17544,12000000.0
2009-08-07 02:39:00,5.17497,5.17666,5.17497,5.17555,11000000.0
2009-08-07 02:40:00,5.17522,5.17661,5.17516,5.17516,19000000.0
2009-08-07 02:41:00,5.17626,5.1763,5.17508,5.17508,12000000.0
2009-08-07 02:42:00,5.17655,5.17655,5.17535,5.17618,11000000.0
2009-08-07 02:43:00,5.17629,5.17734,5.17529,5.17557,12000000.0
2009-08-07 02:44:00,5.17747,5.17747,5.17622,5.17661,9000000.0
2009-08-07 02:45:00,5.17762,5.17767,5.17621,5.1769,13000000.0
2009-08-07 02:46:00,5.17667,5.17752,5.17559,5.17559,11000000.0
2009-08-07 02:47:00,5.176,5.17675,5.17568,5.17661,10000000.0
2009-08-07 02:48:00,5.17669,5.17735,5.17589,5.17713,11000000.0
2009-08-07 02:49:00,5.17844,5.1788,5.1769,5.17827,10000000.0
2009-08-07 02:50:00,5.17795,5.17837,5.17695,5.17743,17000000.0
2009-08-07 02:51:00,5.17662,5.17839,5.17662,5.1778,15000000.0
2009-08-07 02:52:00,5.17732,5.17735,5.17577,5.17687,13000000.0
2009-08-07 02:53:00,5.17716,5.17716,5.17547,5.17689,12000000.0
2009-08-07 02:54:00,5.17577,5.17811,5.17577,5.17782,13000000.0
2009-08-07 02:55:00,5.1783,5.1788,5.17666,5.17666,13000000.0
2009-08-07 02:56:00,5.17691,5.17855,5.17654,5.17805,13000000.0
2009-08-07 02:57:00,5.17795,5.17826,5.17712,5.1777,10000000.0
2009-08-07 02:58:00,5.1781,5.17815,5.17643,5.17695,15000000.0
2009-08-07 02:59:00,5.1769,5.17718,5.17611,5.17703,12000000.0
2009-08-07 03:00:00,5.17776,5.17783,5.17648,5.17687,17000000.0
2009-08-07 03:01:00,5.17745,5.17745,5.17541,5.17581,9000000.0
2009-08-07 03:02:00,5.17589,5.17672,5.17543,5.1761,15000000.0
2009-08-07 03:03:00,5.17553,5.17644,5.17511,5.17551,14000000.0
2009-08-07 03:04:00,5.17642,5.17708,5.17573,5.17653,11000000.0
2009-08-07 03:05:00,5.17622,5.17734,5.17539,5.17711,12000000.0
2009-08-07 03:06:00,5.17578,5.17623,5.17436,5.17466,12000000.0
2009-08-07 03:07:00,5.1752,5.17593,5.17424,5.17512,18000000.0
2009-08-07 03:08:00,5.1758,5.17638,5.17541,5.17621,9000000.0
2009-08-07 03:09:00,5.17639,5.17639,5.17511,5.17589,9000000.0
2009-08-07 03:10:00,5.17569,5.17577,5.17482,5.17482,11000000.0
2009-08-07 03:11:00,5.17575,5.17659,5.17494,5.17577,16000000.0
2009-08-07 03:12:00,5.17559,5.17589,5.17488,5.17589,8000000.0
2009-08-07 03:13:00,5.17534,5.17721,5.1751,5.17721,12000000.0
2009-08-07 03:14:00,5.17706,5.17796,5.17619,5.17743,16000000.0
2009-08-07 03:15:00,5.17726,5.17744,5.17581,5.17651,10000000.0
2009-08-07 03:16:00,5.17491,5.17703,5.17491,5.1752,16000000.0
2009-08-07 03:17:00,5.17578,5.17681,5.17559,5.17677,16000000.0
2009-08-07 03:18:00,5.17707,5.17741,5.17614,5.17646,9000000.0
2009-08-07 03:19:00,5.17723,5.1773,5.17513,5.17646,10000000.0
2009-08-07 03:20:00,5.17689,5.17808,5.17596,5.17723,20000000.0
2009-08-07 03:21:00,5.17763,5.17812,5.17667,5.17768,18000000.0
2009-08-07 03:22:00,5.17735,5.17844,5.17683,5.17779,15000000.0
2009-08-07 03:23:00,5.17796,5.1784,5.17587,5.1784,15000000.0
2009-08-07 03:24:00,5.17836,5.17836,5.17655,5.1772,12000000.0
2009-08-07 03:25:00,5.17725,5.17826,5.17558,5.17714,15000000.0
2009-08-07 03:26:00,5.17672,5.17756,5.17597,5.17752,19000000.0
2009-08-07 03:27:00,5.17811,5.17819,5.17666,5.17762,8000000.0
2009-08-07 03:28:00,5.17711,5.1775,5.17611,5.17686,13000000.0
2009-08-07 03:29:00,5.17701,5.17742,5.17653,5.17742,9000000.0
2009-08-07 03:30:00,5.17569,5.17657,5.17436,5.17511,17000000.0
2009-08-07 03:31:00,5.17554,5.17628,5.17409,5.17482,7000000.0
2009-08-07 03:32:00,5.17508,5.17667,5.17449,5.17642,15000000.0
2009-08-07 03:33:00,5.17592,5.17665,5.17479,5.17557,14000000.0
2009-08-07 03:34:00,5.17553,5.17622,5.175,5.1758,13000000.0
2009-08-07 03:35:00,5.17495,5.1762,5.17447,5.17586,9000000.0
2009-08-07 03:36:00,5.17614,5.17633,5.17482,5.17576,13000000.0
2009-08-07 03:37:00,5.17584,5.17673,5.17537,5.17621,13000000.0
2009-08-07 03:38:00,5.17562,5.17703,5.1752,5.17563,14000000.0
2009-08-07 03:39:00,5.17449,5.17669,5.17449,5.17583,11000000.0
2009-08-07 03:40:00,5.17507,5.17622,5.17504,5.17504,12000000.0
2009-08-07 03:41:00,5.17503,5.17669,5.17503,5.17608,19000000.0
2009-08-07 03:42:00,5.17728,5.17738,5.17598,5.1767,10000000.0
2009-08-07 03:43:00,5.17744,5.17756,5.17581,5.17632,12000000.0
2009-08-07 03:44:00,5.17665,5.1787,5.17633,5.17806,12000000.0
2009-08-07 03:45:00,5.1787,5.18062,5.17771,5.18019,14000000.0
2009-08-07 03:46:00,5.18058,5.18081,5.17928,5.1804,13000000.0
2009-08-07 03:47:00,5.18052,5.18097,5.17932,5.17932,9000000.0
2009-08-07 03:48:00,5.17919,5.17991,5.17888,5.17888,8000000.0
2009-08-07 03:49:00,5.17904,5.18006,5.1786,5.17875,19000000.0
2009-08-07 03:50:00,5.17931,5.17931,5.17697,5.17793,12000000.0
2009-08-07 03:51:00,5.17717,5.17934,5.17712,5.17911,15000000.0
2009-08-07 03:52:00,5.17805,5.18121,5.17774,5.18121,11000000.0
2009-08-07 03:53:00,5.18141,5.18141,5.17949,5.17978,12000000.0
2009-08-07 03:54:00,5.17923,5.18047,5.17891,5.17974,12000000.0
2009-08-07 03:55:00,5.17848,5.18091,5.17848,5.18091,12000000.0
2009-08-07 03:56:00,5.18059,5.18202,5.17981,5.18104,14000000.0
2009-08-07 03:57:00,5.18131,5.18235,5.18002,5.18077,15000000.0
2009-08-07 03:58:00,5.18072,5.18182,5.1801,5.1818,12000000.0
2009-08-07 03:59:00,5.181,5.18173,5.17993,5.17993,17000000.0
2009-08-07 04:00:00,5.18051,5.18088,5.17928,5.18034,14000000.0
2009-08-07 04:01:00,5.18062,5.18093,5.17956,5.17958,13000000.0
2009-08-07 04:02:00,5.18076,5.18148,5.17976,5.18067,16000000.0
2009-08-07 04:03:00,5.18032,5.18103,5.17947,5.18026,14000000.0
2009-08-07 04:04:00,5.18041,5.18098,5.17849,5.18098,19000000.0
2009-08-07 04:05:00,5.18028,5.18066,5.17896,5.17898,12000000.0
2009-08-07 04:06:00,5.17933,5.18081,5.17909,5.17978,18000000.0
2009-08-07 04:07:00,5.17992,5.18117,5.17906,5.18117,16000000.0
2009-08-07 04:08:00,5.18067,5.18099,5.17994,5.18099,8000000.0
2009-08-07 04:09:00,5.18073,5.18213,5.18051,5.18167,13000000.0
2009-08-07 04:10:00,5.18176,5.18331,5.18164,5.18283,14000000.0
2009-08-07 04:11:00,5.18226,5.18414,5.18111,5.18353,18000000.0
2009-08-07 04:12:00,5.18409,5.18418,5.18259,5.1832,10000000.0
2009-08-07 04:13:00,5.18304,5.18368,5.18233,5.18341,14000000.0
2009-08-07 04:14:00,5.18302,5.18402,5.18226,5.18305,20000000.0
2009-08-07 04:15:00,5.18396,5.18486,5.18274,5.18401,14000000.0
2009-08-07 04:16:00,5.18413,5.18418,5.18132,5.18132,15000000.0
2009-08-07 04:17:00,5.1827,5.18335,5.18123,5.18123,22000000.0
2009-08-07 04:18:00,5.18171,5.18237,5.18047,5.18125,17000000.0
2009-08-07 04:19:00,5.18239,5.18239,5.18057,5.18213,12000000.0
2009-08-07 04:20:00,5.17966,5.18079,5.17922,5.18055,17000000.0
2009-08-07 04:21:00,5.18116,5.18116,5.17974,5.17974,13000000.0
2009-08-07 04:22:00,5.18122,5.18122,5.1793,5.18037,14000000.0
2009-08-07 04:23:00,5.18024,5.18112,5.17946,5.18112,9000000.0
2009-08-07 04:24:00,5.17997,5.18055,5.17954,5.18001,9000000.0
2009-08-07 04:25:00,5.17975,5.18078,5.17883,5.18021,13000000.0
2009-08-07 04:26:00,5.18045,5.18125,5.17945,5.18022,12000000.0
2009-08-07 04:27:00,5.18142,5.18142,5.17976,5.18063,16000000.0
2009-08-07 04:28:00,5.18032,5.18125,5.17996,5.18088,11000000.0
2009-08-07 04:29:00,5.18121,5.18133,5.17962,5.17997,20000000.0
2009-08-07 04:30:00,5.18037,5.18037,5.1788,5.18029,16000000.0
2009-08-07 04:31:00,5.18053,5.18103,5.17918,5.18103,12000000.0
2009-08-07 04:32:00,5.18124,5.18124,5.17941,5.18046,11000000.0
2009-08-07 04:33:00,5.17925,5.18082,5.1786,5.17959,14000000.0
2009-08-07 04:34:00,5.17882,5.18003,5.17882,5.18003,11000000.0
2009-08-07 04:35:00,5.17898,5.17977,5.17793,5.17793,14000000.0
2009-08-07 04:36:00,5.17819,5.17951,5.1781,5.17868,11000000.0
2009-08-07 04:37:00,5.17914,5.17999,5.17796,5.178,15000000.0
2009-08-07 04:38:00,5.17913,5.17968,5.17814,5.17834,7000000.0
2009-08-07 04:39:00,5.17918,5.17966,5.17819,5.17839,19000000.0
2009-08-07 04:40:00,5.17901,5.17964,5.17826,5.17964,14000000.0
2009-08-07 04:41:00,5.17944,5.17989,5.17774,5.17774,12000000.0
2009-08-07 04:42:00,5.17924,5.17986,5.17853,5.17876,11000000.0
2009-08-07 04:43:00,5.17895,5.17916,5.177,5.17795,15000000.0
2009-08-07 04:44:00,5.17768,5.17925,5.17731,5.17825,13000000.0
2009-08-07 04:45:00,5.17951,5.17951,5.17776,5.17855,19000000.0
2009-08-07 04:46:00,5.1789,5.17968,5.17778,5.17902,14000000.0
2009-08-07 04:47:00,5.17874,5.17979,5.17871,5.17979,7000000.0
2009-08-07 04:48:00,5.17928,5.18023,5.17857,5.17894,14000000.0
2009-08-07 04:49:00,5.17914,5.17991,5.17818,5.17818,12000000.0
2009-08-07 04:50:00,5.17938,5.17962,5.17883,5.17943,9000000.0
2009-08-07 04:51:00,5.17987,5.1806,5.17861,5.17915,16000000.0
2009-08-07 04:52:00,5.18023,5.18063,5.17814,5.17867,14000000.0
2009-08-07 04:53:00,5.17902,5.17908,5.17595,5.1775,12000000.0
2009-08-07 04:54:00,5.1785,5.1789,5.17752,5.17774,9000000.0
2009-08-07 04:55:00,5.1785,5.17953,5.17835,5.17909,19000000.0
2009-08-07 04:56:00,5.17798,5.17984,5.17798,5.17846,17000000.0
2009-08-07 04:57:00,5.17733,5.17882,5.17733,5.17802,15000000.0
2009-08-07 04:58:00,5.17898,5.17898,5.17825,5.1785,7000000.0
2009-08-07 04:59:00,5.17849,5.17897,5.17784,5.17784,10000000.0
2009-08-07 05:00:00,5.17917,5.17917,5.1776,5.17852,19000000.0
2009-08-07 05:01:00,5.17916,5.1792,5.1779,5.17916,8000000.0
2009-08-07 05:02:00,5.17835,5.17886,5.17783,5.17818,8000000.0
2009-08-07 05:03:00,5.17848,5.17906,5.17773,5.17844,13000000.0
2009-08-07 05:04:00,5.17842,5.17923,5.17788,5.17856,16000000.0
2009-08-07 05:05:00,5.17891,5.17928,5.17793,5.17848,17000000.0
2009-08-07 05:06:00,5.17903,5.17955,5.17815,5.17875,15000000.0
2009-08-07 05:07:00,5.17886,5.17903,5.17796,5.178,9000000.0
2009-08-07 05:08:00,5.17878,5.17973,5.17847,5.17916,14000000.0
2009-08-07 05:09:00,5.1791,5.17971,5.17871,5.17966,15000000.0
2009-08-07 05:10:00,5.17974,5.18067,5.17881,5.18,13000000.0
2009-08-07 05:11:00,5.18029,5.18086,5.17924,5.17975,13000000.0
2009-08-07 05:12:00,5.1813,5.18163,5.18062,5.18106,15000000.0
2009-08-07 05:13:00,5.18115,5.18182,5.18038,5.18182,14000000.0
2009-08-07 05:14:00,5.18218,5.18218,5.18101,5.18208,13000000.0
2009-08-07 05:15:00,5.18202,5.1822,5.17964,5.17987,15000000.0
2009-08-07 05:16:00,5.18059,5.18059,5.17913,5.17913,12000000.0
2009-08-07 05:17:00,5.18101,5.18101,5.1797,5.18007,13000000.0
2009-08-07 05:18:00,5.18052,5.18141,5.17987,5.18036,14000000.0
2009-08-07 05:19:00,5.18074,5.18108,5.17986,5.18066,9000000.0
2009-08-07 05:20:00,5.18098,5.18127,5.18005,5.18027,12000000.0
2009-08-07 05:21:00,5.1801,5.18044,5.17924,5.17924,9000000.0
2009-08-07 05:22:00,5.17881,5.18015,5.17857,5.1799,13000000.0
2009-08-07 05:23:00,5.17944,5.17957,5.17789,5.17832,9000000.0
2009-08-07 05:24:00,5.17907,5.17973,5.17798,5.17966,13000000.0
2009-08-07 05:25:00,5.17916,5.17922,5.17851,5.17899,10000000.0
2009-08-07 05:26:00,5.1802,5.1802,5.17839,5.17903,11000000.0
2009-08-07 05:27:00,5.17879,5.17956,5.1776,5.17848,20000000.0
2009-08-07 05:28:00,5.17864,5.17962,5.17806,5.17886,11000000.0
2009-08-07 05:29:00,5.17747,5.17909,5.17747,5.17792,8000000.0
2009-08-07 05:30:00,5.17956,5.17956,5.1782,5.17864,13000000.0
2009-08-07 05:31:00,5.1785,5.17914,5.17758,5.17914,12000000.0
2009-08-07 05:32:00,5.17805,5.17928,5.17805,5.17834,14000000.0
2009-08-07 05:33:00,5.17955,5.17955,5.17822,5.17918,10000000.0
2009-08-07 05:34:00,5.17833,5.17983,5.17833,5.17869,14000000.0
2009-08-07 05:35:00,5.17877,5.17974,5.17798,5.179,16000000.0
2009-08-07 05:36:00,5.1792,5.17949,5.1782,5.17932,11000000.0
2009-08-07 05:37:00,5.17932,5.17932,5.17776,5.17888,14000000.0
2009-08-07 05:38:00,5.17878,5.1793,5.17819,5.17926,12000000.0
2009-08-07 05:39:00,5.17869,5.1796,5.17808,5.1788,16000000.0
2009-08-07 05:40:00,5.1796,5.1796,5.17799,5.17846,15000000.0
2009-08-07 05:41:00,5.17902,5.17932,5.17825,5.17847,11000000.0
2009-08-07 05:42:00,5.17814,5.17851,5.17664,5.17781,20000000.0
2009-08-07 05:43:00,5.17743,5.17826,5.17663,5.17826,13000000.0
2009-08-07 05:44:00,5.17678,5.17834,5.17678,5.17824,10000000.0
2009-08-07 05:45:00,5.17891,5.17962,5.17842,5.17907,9000000.0
2009-08-07 05:46:00,5.1794,5.17949,5.17785,5.17895,24000000.0
2009-08-07 05:47:00,5.17938,5.17938,5.17729,5.17729,16000000.0
2009-08-07 05:48:00,5.17817,5.17834,5.1766,5.17781,8000000.0
2009-08-07 05:49:00,5.17767,5.17792,5.17681,5.17774,7000000.0
2009-08-07 05:50:00,5.17806,5.17859,5.17714,5.17811,11000000.0
2009-08-07 05:51:00,5.17832,5.17871,5.17827,5.17871,18000000.0
2009-08-07 05:52:00,5.17845,5.17896,5.17742,5.178,9000000.0
2009-08-07 05:53:00,5.17776,5.1791,5.17713,5.17842,15000000.0
2009-08-07 05:54:00,5.17638,5.17853,5.17619,5.17738,14000000.0
2009-08-07 05:55:00,5.17831,5.17895,5.17726,5.17732,15000000.0
2009-08-07 05:56:00,5.17707,5.17929,5.17673,5.17759,23000000.0
2009-08-07 05:57:00,5.17843,5.17843,5.17645,5.1777,17000000.0
2009-08-07 05:58:00,5.17818,5.1786,5.17763,5.17807,11000000.0
2009-08-07 05:59:00,5.17731,5.17826,5.17702,5.17752,13000000.0
2009-08-07 06:00:00,5.17699,5.17797,5.17632,5.1766,18000000.0
2009-08-07 06:01:00,5.17714,5.17758,5.17643,5.17752,9000000.0
2009-08-07 06:02:00,5.17731,5.17828,5.17659,5.17765,16000000.0
2009-08-07 06:03:00,5.1769,5.17739,5.17534,5.17665,12000000.0
2009-08-07 06:04:00,5.1764,5.17647,5.17524,5.17647,17000000.0
2009-08-07 06:05:00,5.17672,5.17696,5.17565,5.1759,11000000.0
2009-08-07 06:06:00,5.17718,5.17735,5.17568,5.17647,14000000.0
2009-08-07 06:07:00,5.17605,5.17758,5.17605,5.17655,13000000.0
2009-08-07 06:08:00,5.17655,5.17708,5.17563,5.17567,13000000.0
2009-08-07 06:09:00,5.17645,5.17687,5.17558,5.17687,11000000.0
2009-08-07 06:10:00,5.17533,5.17672,5.17494,5.17657,8000000.0
2009-08-07 06:11:00,5.17563,5.17642,5.17506,5.17642,17000000.0
2009-08-07 06:12:00,5.17612,5.17675,5.17505,5.17671,13000000.0
2009-08-07 06:13:00,5.17616,5.17677,5.17543,5.17593,13000000.0
2009-08-07 06:14:00,5.17733,5.17745,5.17574,5.17708,11000000.0
2009-08-07 06:15:00,5.17619,5.17703,5.17564,5.17687,16000000.0
2009-08-07 06:16:00,5.17559,5.17735,5.17516,5.17688,13000000.0
2009-08-07 06:17:00,5.17699,5.17755,5.17599,5.17683,18000000.0
2009-08-07 06:18:00,5.17692,5.17703,5.17614,5.17639,11000000.0
2009-08-07 06:19:00,5.17699,5.17732,5.17579,5.17601,7000000.0
2009-08-07 06:20:00,5.17637,5.17721,5.17575,5.17621,17000000.0
2009-08-07 06:21:00,5.17685,5.17728,5.17531,5.17592,13000000.0
2009-08-07 06:22:00,5.17668,5.1772,5.17563,5.17641,19000000.0
2009-08-07 06:23:00,5.17675,5.17695,5.17675,5.17687,19000000.0
2009-08-07 06:24:00,5.17664,5.17686,5.17551,5.17551,20000000.0
2009-08-07 06:25:00,5.17506,5.1768,5.17506,5.17666,8000000.0
2009-08-07 06:26:00,5.17628,5.17686,5.17555,5.17646,19000000.0
2009-08-07 06:27:00,5.17654,5.17692,5.1751,5.17671,12000000.0
2009-08-07 06:28:00,5.17615,5.17716,5.17542,5.17542,10000000.0
2009-08-07 06:29:00,5.17621,5.17683,5.17512,5.1755,10000000.0
2009-08-07 06:30:00,5.17611,5.17611,5.17464,5.17476,12000000.0
2009-08-07 06:31:00,5.17572,5.1758,5.17443,5.17443,15000000.0
2009-08-07 06:32:00,5.17668,5.17677,5.17523,5.17676,11000000.0
2009-08-07 06:33:00,5.17699,5.17699,5.17561,5.17573,13000000.0
2009-08-07 06:34:00,5.17561,5.17678,5.17533,5.17666,7000000.0
2009-08-07 06:35:00,5.1764,5.17644,5.17577,5.17615,11000000.0
2009-08-07 06:36:00,5.17608,5.17664,5.17517,5.17522,7000000.0
2009-08-07 06:37:00,5.17616,5.17677,5.17561,5.17571,9000000.0
2009-08-07 06:38:00,5.17605,5.17742,5.17603,5.17742,11000000.0
2009-08-07 06:39:00,5.17744,5.17766,5.17633,5.17633,14000000.0
2009-08-07 06:40:00,5.17738,5.17806,5.17619,5.17806,12000000.0
2009-08-07 06:41:00,5.17809,5.17809,5.17634,5.17679,17000000.0
2009-08-07 06:42:00,5.17664,5.17786,5.17653,5.17726,13000000.0
2009-08-07 06:43:00,5.17653,5.17756,5.17608,5.17753,11000000.0
2009-08-07 06:44:00,5.17719,5.17743,5.17603,5.17719,15000000.0
2009-08-07 06:45:00,5.17659,5.17732,5.17577,5.17637,10000000.0
2009-08-07 06:46:00,5.17545,5.17706,5.17474,5.17701,14000000.0
2009-08-07 06:47:00,5.17784,5.17797,5.17625,5.17716,10000000.0
2009-08-07 06:48:00,5.17727,5.17732,5.17527,5.17635,13000000.0
2009-08-07 06:49:00,5.17725,5.17725,5.17537,5.17638,15000000.0
2009-08-07 06:50:00,5.17764,5.17803,5.17588,5.17588,16000000.0
2009-08-07 06:51:00,5.17709,5.17721,5.17542,5.17542,14000000.0
2009-08-07 06:52:00,5.17627,5.17698,5.17575,5.17627,10000000.0
2009-08-07 06:53:00,5.17583,5.17677,5.17562,5.17565,12000000.0
2009-08-07 06:54:00,5.17686,5.17695,5.17605,5.17637,14000000.0
2009-08-07 06:55:00,5.17617,5.17708,5.17573,5.17573,18000000.0
2009-08-07 06:56:00,5.17678,5.17724,5.17571,5.17705,19000000.0
2009-08-07 06:57:00,5.17695,5.17705,5.17546,5.17546,8000000.0
2009-08-07 06:58:00,5.17685,5.17685,5.17552,5.17552,10000000.0
2009-08-07 06:59:00,5.17653,5.17669,5.17569,5.17669,17000000.0
2009-08-07 07:00:00,5.17606,5.17684,5.17577,5.17662,11000000.0
2009-08-07 07:01:00,5.17667,5.17679,5.17567,5.17679,11000000.0
2009-08-07 07:02:00,5.17609,5.17713,5.1758,5.17702,13000000.0
2009-08-07 07:03:00,5.176,5.17667,5.17555,5.17662,12000000.0
2009-08-07 07:04:00,5.17573,5.17669,5.17573,5.17594,18000000.0
2009-08-07 07:05:00,5.17673,5.17682,5.17524,5.1767,12000000.0
2009-08-07 07:06:00,5.17653,5.1773,5.1756,5.1773,15000000.0
2009-08-07 07:07:00,5.17692,5.17729,5.17601,5.17729,11000000.0
2009-08-07 07:08:00,5.17653,5.17744,5.17604,5.17744,9000000.0
2009-08-07 07:09:00,5.17619,5.17782,5.17559,5.17782,15000000.0
2009-08-07 07:10:00,5.17777,5.17777,5.17601,5.17601,19000000.0
2009-08-07 07:11:00,5.17735,5.17841,5.17673,5.17732,9000000.0
2009-08-07 07:12:00,5.17907,5.1795,5.17785,5.17849,12000000.0
2009-08-07 07:13:00,5.17909,5.17918,5.17731,5.17764,19000000.0
2009-08-07 07:14:00,5.17842,5.17901,5.17795,5.17802,8000000.0
2009-08-07 07:15:00,5.17786,5.17907,5.17756,5.17852,16000000.0
2009-08-07 07:16:00,5.1792,5.1792,5.17769,5.17893,18000000.0
2009-08-07 07:17:00,5.17858,5.1795,5.17804,5.1795,22000000.0
2009-08-07 07:18:00,5.17871,5.17969,5.17816,5.17937,16000000.0
2009-08-07 07:19:00,5.17929,5.18034,5.17861,5.17937,17000000.0
2009-08-07 07:20:00,5.17928,5.18043,5.17901,5.1802,14000000.0
2009-08-07 07:21:00,5.17848,5.18057,5.17833,5.18057,16000000.0
2009-08-07 07:22:00,5.17986,5.18055,5.17878,5.18055,14000000.0
2009-08-07 07:23:00,5.18018,5.18038,5.17875,5.18026,17000000.0
2009-08-07 07:24:00,5.17909,5.17982,5.17877,5.17942,9000000.0
2009-08-07 07:25:00,5.17837,5.18002,5.17837,5.18002,13000000.0
2009-08-07 07:26:00,5.17984,5.18033,5.17885,5.17976,13000000.0
2009-08-07 07:27:00,5.17859,5.17897,5.17774,5.178,7000000.0
2009-08-07 07:28:00,5.17935,5.1795,5.17785,5.1795,18000000.0
2009-08-07 07:29:00,5.17814,5.1801,5.17812,5.1801,8000000.0
2009-08-07 07:30:00,5.17965,5.18012,5.17842,5.17944,16000000.0
2009-08-07 07:31:00,5.17905,5.17985,5.17819,5.17985,15000000.0
2009-08-07 07:32:00,5.18013,5.18013,5.17889,5.17966,13000000.0
2009-08-07 07:33:00,5.1802,5.1802,5.17865,5.1793,8000000.0
2009-08-07 07:34:00,5.17919,5.18022,5.17842,5.17842,11000000.0
2009-08-07 07:35:00,5.17939,5.1796,5.17785,5.1796,16000000.0
2009-08-07 07:36:00,5.17817,5.17923,5.17773,5.17903,11000000.0
2009-08-07 07:37:00,5.17845,5.17928,5.1778,5.17926,17000000.0
2009-08-07 07:38:00,5.17892,5.17942,5.17826,5.17885,9000000.0
2009-08-07 07:39:00,5.17901,5.17986,5.17795,5.17924,12000000.0
2009-08-07 07:40:00,5.17957,5.17957,5.17777,5.17953,14000000.0
2009-08-07 07:41:00,5.17981,5.17981,5.17812,5.17949,14000000.0
2009-08-07 07:42:00,5.17846,5.17949,5.17777,5.17943,8000000.0
2009-08-07 07:43:00,5.17743,5.17927,5.17693,5.17824,15000000.0
2009-08-07 07:44:00,5.17731,5.17793,5.17719,5.17761,13000000.0
2009-08-07 07:45:00,5.1776,5.17818,5.17649,5.17742,19000000.0
2009-08-07 07:46:00,5.17796,5.17796,5.17627,5.17756,11000000.0
2009-08-07 07:47:00,5.17739,5.17792,5.17642,5.17653,16000000.0
2009-08-07 07:48:00,5.17748,5.17763,5.1761,5.17669,9000000.0
2009-08-07 07:49:00,5.17719,5.17882,5.17634,5.17882,11000000.0
2009-08-07 07:50:00,5.17975,5.18047,5.1785,5.17983,11000000.0
2009-08-07 07:51:00,5.18053,5.18216,5.17935,5.18216,13000000.0
2009-08-07 07:52:00,5.18194,5.18249,5.18062,5.18149,14000000.0
2009-08-07 07:53:00,5.18365,5.1839,5.18223,5.18326,10000000.0
2009-08-07 07:54:00,5.18384,5.18457,5.18277,5.18384,17000000.0
2009-08-07 07:55:00,5.18445,5.18556,5.18392,5.18446,10000000.0
2009-08-07 07:56:00,5.18524,5.18524,5.18335,5.18426,11000000.0
2009-08-07 07:57:00,5.18504,5.18504,5.18344,5.18384,11000000.0
2009-08-07 07:58:00,5.18382,5.18382,5.18146,5.18146,24000000.0
2009-08-07 07:59:00,5.18282,5.18284,5.1812,5.18175,11000000.0
2009-08-07 08:00:00,5.18026,5.18212,5.17899,5.18065,14000000.0
2009-08-07 08:01:00,5.17979,5.1804,5.17901,5.18008,15000000.0
2009-08-07 08:02:00,5.17913,5.18149,5.17913,5.18042,16000000.0
2009-08-07 08:03:00,5.18055,5.18182,5.18055,5.18164,10000000.0
2009-08-07 08:04:00,5.181,5.18229,5.17981,5.18028,13000000.0
2009-08-07 08:05:00,5.18077,5.18151,5.18017,5.18074,18000000.0
2009-08-07 08:06:00,5.18028,5.18106,5.17911,5.17922,14000000.0
2009-08-07 08:07:00,5.17932,5.18094,5.17846,5.18094,11000000.0
2009-08-07 08:08:00,5.17922,5.18226,5.17922,5.1812,19000000.0
2009-08-07 08:09:00,5.18103,5.18323,5.18013,5.18323,9000000.0
2009-08-07 08:10:00,5.18104,5.18362,5.18104,5.18234,8000000.0
2009-08-07 08:11:00,5.18342,5.18374,5.18228,5.18357,16000000.0
2009-08-07 08:12:00,5.18222,5.18266,5.1804,5.18092,16000000.0
2009-08-07 08:13:00,5.18085,5.18173,5.17995,5.18024,15000000.0
2009-08-07 08:14:00,5.18137,5.18347,5.18137,5.18201,15000000.0
2009-08-07 08:15:00,5.18249,5.18312,5.18026,5.1817,14000000.0
2009-08-07 08:16:00,5.18067,5.18144,5.17994,5.1809,14000000.0
2009-08-07 08:17:00,5.18141,5.18242,5.18041,5.18177,15000000.0
2009-08-07 08:18:00,5.18086,5.18275,5.18086,5.18275,11000000.0
2009-08-07 08:19:00,5.1817,5.1817,5.18008,5.18083,16000000.0
2009-08-07 08:20:00,5.18026,5.18206,5.18005,5.18171,17000000.0
2009-08-07 08:21:00,5.18041,5.18239,5.18001,5.18217,15000000.0
2009-08-07 08:22:00,5.18162,5.18178,5.17992,5.17992,8000000.0
2009-08-07 08:23:00,5.18188,5.18188,5.18005,5.18005,15000000.0
2009-08-07 08:24:00,5.18167,5.18262,5.18114,5.18262,8000000.0
2009-08-07 08:25:00,5.18234,5.18269,5.18063,5.18218,17000000.0
2009-08-07 08:26:00,5.18213,5.1852,5.18212,5.1852,14000000.0
2009-08-07 08:27:00,5.18505,5.18505,5.18245,5.18245,9000000.0
2009-08-07 08:28:00,5.18404,5.18404,5.18218,5.18354,11000000.0
2009-08-07 08:29:00,5.18177,5.1829,5.18083,5.18242,15000000.0
2009-08-07 08:30:00,5.18168,5.184,5.18138,5.184,10000000.0
2009-08-07 08:31:00,5.18374,5.18405,5.18238,5.18379,17000000.0
2009-08-07 08:32:00,5.1829,5.18314,5.1809,5.1809,20000000.0
2009-08-07 08:33:00,5.18206,5.18225,5.18022,5.18022,7000000.0
2009-08-07 08:34:00,5.18045,5.1817,5.17943,5.18035,8000000.0
2009-08-07 08:35:00,5.17879,5.17966,5.17823,5.17857,19000000.0
2009-08-07 08:36:00,5.18012,5.18036,5.17842,5.17864,14000000.0
2009-08-07 08:37:00,5.17859,5.18027,5.17859,5.17957,12000000.0
2009-08-07 08:38:00,5.17949,5.18067,5.17949,5.18049,13000000.0
2009-08-07 08:39:00,5.18023,5.18101,5.17942,5.1807,14000000.0
2009-08-07 08:40:00,5.18129,5.18216,5.1796,5.18024,12000000.0
2009-08-07 08:41:00,5.18182,5.18194,5.18016,5.18031,11000000.0
2009-08-07 08:42:00,5.18191,5.18208,5.18005,5.18005,18000000.0
2009-08-07 08:43:00,5.18111,5.1817,5.18021,5.1804,8000000.0
2009-08-07 08:44:00,5.18066,5.18066,5.17873,5.17873,12000000.0
2009-08-07 08:45:00,5.17887,5.18146,5.17887,5.18047,20000000.0
2009-08-07 08:46:00,5.18064,5.18094,5.17994,5.18094,10000000.0
2009-08-07 08:47:00,5.18122,5.18136,5.18014,5.18108,13000000.0
2009-08-07 08:48:00,5.18134,5.18144,5.17884,5.18005,16000000.0
2009-08-07 08:49:00,5.17969,5.18145,5.17895,5.18145,9000000.0
2009-08-07 08:50:00,5.18149,5.18161,5.17936,5.18085,17000000.0
2009-08-07 08:51:00,5.18162,5.18182,5.18005,5.18072,8000000.0
2009-08-07 08:52:00,5.18098,5.18244,5.18014,5.18117,20000000.0
2009-08-07 08:53:00,5.18252,5.18288,5.18134,5.1826,16000000.0
2009-08-07 08:54:00,5.18169,5.18257,5.17909,5.18084,15000000.0
2009-08-07 08:55:00,5.17992,5.18165,5.17849,5.17944,12000000.0
2009-08-07 08:56:00,5.17878,5.17982,5.17779,5.17915,14000000.0
2009-08-07 08:57:00,5.17818,5.1794,5.1773,5.17892,14000000.0
2009-08-07 08:58:00,5.17888,5.17979,5.17752,5.17979,15000000.0
2009-08-07 08:59:00,5.17781,5.17882,5.17602,5.1777,15000000.0
2009-08-07 09:00:00,5.17645,5.17919,5.17555,5.17919,14000000.0
2009-08-07 09:01:00,5.17889,5.17889,5.17683,5.17811,14000000.0
2009-08-07 09:02:00,5.17759,5.1778,5.17555,5.17698,17000000.0
2009-08-07 09:03:00,5.17665,5.1767,5.17508,5.17637,16000000.0
2009-08-07 09:04:00,5.17659,5.17721,5.17587,5.17721,10000000.0
2009-08-07 09:05:00,5.17745,5.17753,5.17503,5.17547,14000000.0
2009-08-07 09:06:00,5.17671,5.17682,5.175,5.17558,14000000.0
2009-08-07 09:07:00,5.17629,5.17654,5.17509,5.17629,9000000.0
2009-08-07 09:08:00,5.17662,5.17721,5.17515,5.17721,17000000.0
2009-08-07 09:09:00,5.17726,5.1773,5.17554,5.17655,9000000.0
2009-08-07 09:10:00,5.17455,5.17674,5.17455,5.17668,12000000.0
2009-08-07 09:11:00,5.17594,5.17741,5.17495,5.17504,15000000.0
2009-08-07 09:12:00,5.17559,5.17647,5.17467,5.1754,14000000.0
2009-08-07 09:13:00,5.17771,5.17795,5.17624,5.17638,12000000.0
2009-08-07 09:14:00,5.17782,5.17782,5.17587,5.17679,13000000.0
2009-08-07 09:15:00,5.17619,5.17715,5.17513,5.17715,13000000.0
2009-08-07 09:16:00,5.17735,5.17745,5.17565,5.17707,10000000.0
2009-08-07 09:17:00,5.17556,5.17737,5.17556,5.17737,14000000.0
2009-08-07 09:18:00,5.17719,5.17739,5.17534,5.17534,16000000.0
2009-08-07 09:19:00,5.17703,5.17703,5.17473,5.17631,14000000.0
2009-08-07 09:20:00,5.17533,5.17602,5.17452,5.17556,11000000.0
2009-08-07 09:21:00,5.17571,5.17571,5.17413,5.17499,11000000.0
2009-08-07 09:22:00,5.17568,5.17586,5.17413,5.17521,18000000.0
2009-08-07 09:23:00,5.1744,5.17605,5.17385,5.17516,18000000.0
2009-08-07 09:24:00,5.17372,5.17503,5.17302,5.17429,18000000.0
2009-08-07 09:25:00,5.17531,5.17531,5.17352,5.1749,13000000.0
2009-08-07 09:26:00,5.17491,5.17572,5.17373,5.17495,13000000.0
2009-08-07 09:27:00,5.17583,5.17583,5.17389,5.17453,11000000.0
2009-08-07 09:28:00,5.17596,5.17627,5.17502,5.17627,12000000.0
2009-08-07 09:29:00,5.17524,5.17595,5.17448,5.1759,16000000.0
2009-08-07 09:30:00,5.17602,5.17613,5.17451,5.17451,11000000.0
2009-08-07 09:31:00,5.17431,5.17624,5.17422,5.17557,13000000.0
2009-08-07 09:32:00,5.17623,5.17679,5.17508,5.17637,14000000.0
2009-08-07 09:33:00,5.17487,5.17741,5.17487,5.17688,16000000.0
2009-08-07 09:34:00,5.17651,5.1781,5.17651,5.17793,13000000.0
2009-08-07 09:35:00,5.17794,5.17819,5.17641,5.17819,9000000.0
2009-08-07 09:36:00,5.17749,5.17749,5.17661,5.17666,7000000.0
2009-08-07 09:37:00,5.17581,5.17775,5.17581,5.17757,14000000.0
2009-08-07 09:38:00,5.17713,5.17783,5.1757,5.17783,18000000.0
2009-08-07 09:39:00,5.17743,5.17743,5.17549,5.17693,15000000.0
2009-08-07 09:40:00,5.17712,5.17712,5.17429,5.17429,10000000.0
2009-08-07 09:41:00,5.17632,5.17632,5.17448,5.17559,14000000.0
2009-08-07 09:42:00,5.17569,5.17726,5.17506,5.17634,18000000.0
2009-08-07 09:43:00,5.1769,5.17739,5.17631,5.17739,9000000.0
2009-08-07 09:44:00,5.17797,5.17801,5.17697,5.17801,10000000.0
2009-08-07 09:45:00,5.1779,5.17817,5.17666,5.17813,10000000.0
2009-08-07 09:46:00,5.17733,5.17794,5.17641,5.17753,14000000.0
2009-08-07 09:47:00,5.17732,5.17751,5.17659,5.17751,11000000.0
2009-08-07 09:48:00,5.17784,5.17822,5.17682,5.17792,10000000.0
2009-08-07 09:49:00,5.17823,5.17823,5.17663,5.17787,13000000.0
2009-08-07 09:50:00,5.1787,5.1787,5.17698,5.1784,12000000.0
2009-08-07 09:51:00,5.17825,5.17877,5.17689,5.17816,18000000.0
2009-08-07 09:52:00,5.17778,5.1782,5.17622,5.17683,12000000.0
2009-08-07 09:53:00,5.17695,5.17711,5.17517,5.1762,18000000.0
2009-08-07 09:54:00,5.17602,5.17646,5.17499,5.17617,13000000.0
2009-08-07 09:55:00,5.17687,5.17713,5.17559,5.17669,14000000.0
2009-08-07 09:56:00,5.17726,5.17795,5.17663,5.17709,16000000.0
2009-08-07 09:57:00,5.17696,5.17867,5.17659,5.17744,17000000.0
2009-08-07 09:58:00,5.17681,5.17877,5.17681,5.17766,18000000.0
2009-08-07 09:59:00,5.17809,5.17915,5.17768,5.17915,7000000.0
2009-08-07 10:00:00,5.17973,5.1806,5.17867,5.17928,13000000.0
2009-08-07 10:01:00,5.18056,5.18064,5.17906,5.17968,15000000.0
2009-08-07 10:02:00,5.17963,5.18071,5.17909,5.18071,10000000.0
2009-08-07 10:03:00,5.17989,5.18057,5.17805,5.1796,15000000.0
2009-08-07 10:04:00,5.17915,5.17921,5.17774,5.17889,13000000.0
2009-08-07 10:05:00,5.17824,5.1791,5.17714,5.1786,16000000.0
2009-08-07 10:06:00,5.17903,5.17903,5.17757,5.17844,16000000.0
2009-08-07 10:07:00,5.17809,5.17828,5.1766,5.1766,24000000.0
2009-08-07 10:08:00,5.17794,5.17845,5.17675,5.17845,13000000.0
2009-08-07 10:09:00,5.17771,5.17869,5.17711,5.17865,17000000.0
2009-08-07 10:10:00,5.17766,5.18028,5.17766,5.18028,14000000.0
2009-08-07 10:11:00,5.18044,5.1811,5.17929,5.1811,14000000.0
2009-08-07 10:12:00,5.18079,5.18085,5.17954,5.17954,9000000.0
2009-08-07 10:13:00,5.17997,5.18076,5.17914,5.17925,13000000.0
2009-08-07 10:14:00,5.18032,5.18032,5.17868,5.17868,10000000.0
2009-08-07 10:15:00,5.18008,5.18045,5.17827,5.17953,19000000.0
2009-08-07 10:16:00,5.18012,5.1803,5.17926,5.18002,11000000.0
2009-08-07 10:17:00,5.18124,5.18136,5.17947,5.1808,13000000.0
2009-08-07 10:18:00,5.18023,5.1807,5.17881,5.18021,21000000.0
2009-08-07 10:19:00,5.18051,5.18084,5.1792,5.18084,12000000.0
2009-08-07 10:20:00,5.18013,5.18019,5.17842,5.17947,8000000.0
2009-08-07 10:21:00,5.17838,5.17936,5.17726,5.17914,17000000.0
2009-08-07 10:22:00,5.17681,5.17832,5.17664,5.17832,15000000.0
2009-08-07 10:23:00,5.17761,5.17783,5.17637,5.1777,11000000.0
2009-08-07 10:24:00,5.17753,5.1782,5.17689,5.17809,13000000.0
2009-08-07 10:25:00,5.17869,5.17902,5.17754,5.17868,14000000.0
2009-08-07 10:26:00,5.17824,5.17835,5.17704,5.17795,10000000.0
2009-08-07 10:27:00,5.17776,5.17998,5.17738,5.17998,9000000.0
2009-08-07 10:28:00,5.17787,5.17925,5.17779,5.1779,11000000.0
2009-08-07 10:29:00,5.17863,5.17948,5.17816,5.17948,19000000.0
2009-08-07 10:30:00,5.1805,5.1805,5.17763,5.17763,11000000.0
2009-08-07 10:31:00,5.17856,5.17941,5.17772,5.17825,15000000.0
2009-08-07 10:32:00,5.17878,5.17931,5.17748,5.17931,9000000.0
2009-08-07 10:33:00,5.17865,5.17872,5.17679,5.17679,16000000.0
2009-08-07 10:34:00,5.17651,5.17811,5.17651,5.17788,11000000.0
2009-08-07 10:35:00,5.17656,5.17877,5.17642,5.17765,9000000.0
2009-08-07 10:36:00,5.1777,5.17801,5.17596,5.17727,13000000.0
2009-08-07 10:37:00,5.17685,5.17733,5.17593,5.17657,14000000.0
2009-08-07 10:38:00,5.17683,5.17758,5.17568,5.17742,7000000.0
2009-08-07 10:39:00,5.17674,5.17689,5.17536,5.17655,12000000.0
2009-08-07 10:40:00,5.1765,5.17702,5.17445,5.17445,17000000.0
2009-08-07 10:41:00,5.17614,5.17637,5.17386,5.17534,15000000.0
2009-08-07 10:42:00,5.17514,5.17534,5.17352,5.17408,13000000.0
2009-08-07 10:43:00,5.17359,5.17371,5.17172,5.17328,15000000.0
2009-08-07 10:44:00,5.17361,5.17411,5.1726,5.17369,11000000.0
2009-08-07 10:45:00,5.17369,5.17445,5.17297,5.17401,17000000.0
2009-08-07 10:46:00,5.17317,5.17349,5.17226,5.17226,9000000.0
2009-08-07 10:47:00,5.17289,5.17413,5.1725,5.1725,9000000.0
2009-08-07 10:48:00,5.17395,5.17417,5.17318,5.17398,11000000.0
2009-08-07 10:49:00,5.17406,5.17448,5.1729,5.17448,11000000.0
2009-08-07 10:50:00,5.17352,5.17511,5.17306,5.17306,16000000.0
2009-08-07 10:51:00,5.1746,5.17478,5.17338,5.17478,21000000.0
2009-08-07 10:52:00,5.17496,5.17522,5.173,5.17413,8000000.0
2009-08-07 10:53:00,5.17434,5.1756,5.17301,5.1756,12000000.0
2009-08-07 10:54:00,5.1752,5.17658,5.17418,5.17658,16000000.0
2009-08-07 10:55:00,5.17592,5.17713,5.17495,5.1768,13000000.0
2009-08-07 10:56:00,5.17695,5.17776,5.17583,5.17704,16000000.0
2009-08-07 10:57:00,5.17648,5.17882,5.17615,5.17882,10000000.0
2009-08-07 10:58:00,5.1783,5.17896,5.17772,5.17873,12000000.0
2009-08-07 10:59:00,5.17947,5.17957,5.17743,5.17839,11000000.0
2009-08-07 11:00:00,5.17658,5.17877,5.17658,5.17832,13000000.0
2009-08-07 11:01:00,5.17822,5.17847,5.17707,5.17789,9000000.0
2009-08-07 11:02:00,5.17777,5.17872,5.17723,5.17784,8000000.0
2009-08-07 11:03:00,5.17827,5.17915,5.17784,5.17878,10000000.0
2009-08-07 11:04:00,5.17847,5.17867,5.17656,5.17718,12000000.0
2009-08-07 11:05:00,5.17694,5.17735,5.1757,5.17577,11000000.0
2009-08-07 11:06:00,5.17464,5.17762,5.17464,5.17634,8000000.0
2009-08-07 11:07:00,5.17548,5.17798,5.17548,5.17712,14000000.0
2009-08-07 11:08:00,5.17814,5.17832,5.1769,5.17832,18000000.0
2009-08-07 11:09:00,5.17834,5.17848,5.17679,5.17828,15000000.0
2009-08-07 11:10:00,5.17838,5.17838,5.17653,5.17746,12000000.0
2009-08-07 11:11:00,5.17737,5.17772,5.17603,5.17753,11000000.0
2009-08-07 11:12:00,5.1779,5.1779,5.17566,5.17566,8000000.0
2009-08-07 11:13:00,5.1768,5.1772,5.17535,5.1767,15000000.0
2009-08-07 11:14:00,5.17664,5.17766,5.17609,5.17683,13000000.0
2009-08-07 11:15:00,5.17652,5.17781,5.17548,5.177,20000000.0
2009-08-07 11:16:00,5.17681,5.17739,5.17513,5.17739,15000000.0
2009-08-07 11:17:00,5.17665,5.17665,5.17546,5.17628,18000000.0
2009-08-07 11:18:00,5.17505,5.17693,5.1747,5.17573,20000000.0
2009-08-07 11:19:00,5.17635,5.17727,5.17579,5.17727,13000000.0
2009-08-07 11:20:00,5.17705,5.17749,5.1756,5.17582,20000000.0
2009-08-07 11:21:00,5.17768,5.17768,5.17505,5.17505,18000000.0
2009-08-07 11:22:00,5.17517,5.17689,5.17517,5.1765,18000000.0
2009-08-07 11:23:00,5.17637,5.17752,5.17499,5.17697,13000000.0
2009-08-07 11:24:00,5.17566,5.17671,5.17521,5.17671,9000000.0
2009-08-07 11:25:00,5.17493,5.17699,5.17476,5.17699,8000000.0
2009-08-07 11:26:00,5.17682,5.17682,5.17563,5.1766,8000000.0
2009-08-07 11:27:00,5.17652,5.17652,5.17449,5.17547,7000000.0
2009-08-07 11:28:00,5.17476,5.17529,5.17382,5.17482,14000000.0
2009-08-07 11:29:00,5.17548,5.1768,5.17344,5.1768,16000000.0
2009-08-07 11:30:00,5.17589,5.17742,5.17589,5.17742,7000000.0
2009-08-07 11:31:00,5.17513,5.17685,5.17499,5.17685,15000000.0
2009-08-07 11:32:00,5.17591,5.17737,5.17524,5.17737,10000000.0
2009-08-07 11:33:00,5.17633,5.17746,5.17587,5.17695,8000000.0
2009-08-07 11:34:00,5.17726,5.17738,5.17636,5.17668,11000000.0
2009-08-07 11:35:00,5.17681,5.17806,5.17658,5.17806,15000000.0
2009-08-07 11:36:00,5.17934,5.17934,5.17726,5.17869,14000000.0
2009-08-07 11:37:00,5.1784,5.17865,5.1766,5.1766,11000000.0
2009-08-07 11:38:00,5.17778,5.17856,5.17703,5.1785,12000000.0
2009-08-07 11:39:00,5.17691,5.17795,5.17653,5.17769,13000000.0
2009-08-07 11:40:00,5.1776,5.17794,5.17597,5.177,8000000.0
2009-08-07 11:41:00,5.17857,5.18031,5.1778,5.1792,13000000.0
2009-08-07 11:42:00,5.17919,5.17919,5.1774,5.17786,18000000.0
2009-08-07 11:43:00,5.17886,5.17909,5.17764,5.17883,13000000.0
2009-08-07 11:44:00,5.17824,5.17919,5.17798,5.17851,14000000.0
2009-08-07 11:45:00,5.17856,5.17958,5.17775,5.17775,12000000.0
2009-08-07 11:46:00,5.17899,5.17941,5.17805,5.17936,14000000.0
2009-08-07 11:47:00,5.17967,5.18012,5.17829,5.1797,15000000.0
2009-08-07 11:48:00,5.17994,5.17994,5.17835,5.1787,9000000.0
2009-08-07 11:49:00,5.17874,5.17886,5.17745,5.17745,14000000.0
2009-08-07 11:50:00,5.17728,5.17888,5.17721,5.17721,17000000.0
2009-08-07 11:51:00,5.17753,5.1787,5.17676,5.1787,15000000.0
2009-08-07 11:52:00,5.17882,5.17882,5.17697,5.17806,15000000.0
2009-08-07 11:53:00,5.17798,5.17835,5.17604,5.17728,14000000.0
2009-08-07 11:54:00,5.17637,5.1773,5.17606,5.1773,9000000.0
2009-08-07 11:55:00,5.17712,5.17776,5.17623,5.17776,11000000.0
2009-08-07 11:56:00,5.1769,5.17748,5.17615,5.17686,13000000.0
2009-08-07 11:57:00,5.17697,5.17772,5.17651,5.17772,13000000.0
2009-08-07 11:58:00,5.1779,5.1779,5.17658,5.17756,12000000.0
2009-08-07 11:59:00,5.17836,5.17848,5.17717,5.17825,12000000.0
2009-08-07 12:00:00,5.1771,5.17874,5.1771,5.17874,12000000.0
2009-08-07 12:01:00,5.17893,5.1799,5.17819,5.17827,22000000.0
2009-08-07 12:02:00,5.18015,5.18015,5.17889,5.1792,10000000.0
2009-08-07 12:03:00,5.18001,5.18042,5.17881,5.17901,18000000.0
2009-08-07 12:04:00,5.17982,5.17982,5.17838,5.17917,12000000.0
2009-08-07 12:05:00,5.17774,5.17933,5.17774,5.17855,15000000.0
2009-08-07 12:06:00,5.18035,5.18064,5.17928,5.18018,14000000.0
2009-08-07 12:07:00,5.17942,5.17993,5.17867,5.17989,15000000.0
2009-08-07 12:08:00,5.17865,5.17985,5.17865,5.17935,19000000.0
2009-08-07 12:09:00,5.17934,5.17943,5.17813,5.17927,12000000.0
2009-08-07 12:10:00,5.17734,5.179,5.1773,5.17867,23000000.0
2009-08-07 12:11:00,5.17859,5.17859,5.1767,5.1767,21000000.0
2009-08-07 12:12:00,5.17769,5.17855,5.17743,5.17852,9000000.0
2009-08-07 12:13:00,5.17812,5.17856,5.17703,5.1783,13000000.0
2009-08-07 12:14:00,5.17825,5.17825,5.17665,5.17796,15000000.0
2009-08-07 12:15:00,5.17815,5.17815,5.17695,5.1772,14000000.0
2009-08-07 12:16:00,5.17818,5.17856,5.1769,5.17798,16000000.0
2009-08-07 12:17:00,5.17823,5.17891,5.17703,5.17876,13000000.0
2009-08-07 12:18:00,5.17932,5.17947,5.1776,5.17808,9000000.0
2009-08-07 12:19:00,5.17849,5.17897,5.17779,5.17855,10000000.0
2009-08-07 12:20:00,5.17771,5.17899,5.17771,5.17899,7000000.0
2009-08-07 12:21:00,5.17857,5.1792,5.17776,5.179,13000000.0
2009-08-07 12:22:00,5.17852,5.17912,5.17782,5.17891,10000000.0
2009-08-07 12:23:00,5.1789,5.1792,5.17835,5.1792,10000000.0
2009-08-07 12:24:00,5.17933,5.17933,5.17762,5.17762,12000000.0
2009-08-07 12:25:00,5.17899,5.17899,5.17727,5.17834,12000000.0
2009-08-07 12:26:00,5.17802,5.1787,5.1777,5.17825,20000000.0
2009-08-07 12:27:00,5.17828,5.17919,5.17765,5.17919,12000000.0
2009-08-07 12:28:00,5.17884,5.17902,5.17752,5.17786,14000000.0
2009-08-07 12:29:00,5.17923,5.17931,5.17821,5.17922,10000000.0
2009-08-07 12:30:00,5.17906,5.17916,5.1778,5.1778,19000000.0
2009-08-07 12:31:00,5.17922,5.17922,5.17779,5.17826,11000000.0
2009-08-07 12:32:00,5.1793,5.1793,5.17768,5.17896,10000000.0
2009-08-07 12:33:00,5.17922,5.17922,5.17755,5.17769,15000000.0
2009-08-07 12:34:00,5.17767,5.17848,5.17696,5.17848,16000000.0
2009-08-07 12:35:00,5.17732,5.17886,5.17732,5.17831,10000000.0
2009-08-07 12:36:00,5.17803,5.17864,5.17748,5.17848,11000000.0
2009-08-07 12:37:00,5.17749,5.17826,5.17704,5.17739,10000000.0
2009-08-07 12:38:00,5.17744,5.17831,5.17667,5.17831,14000000.0
2009-08-07 12:39:00,5.17827,5.17827,5.1752,5.17661,14000000.0
2009-08-07 12:40:00,5.17639,5.17689,5.17451,5.17689,11000000.0
2009-08-07 12:41:00,5.17744,5.17782,5.17666,5.17782,12000000.0
2009-08-07 12:42:00,5.17688,5.17767,5.1762,5.1769,14000000.0
2009-08-07 12:43:00,5.17709,5.17773,5.17613,5.17645,15000000.0
2009-08-07 12:44:00,5.17591,5.17744,5.17591,5.17716,16000000.0
2009-08-07 12:45:00,5.17787,5.1779,5.17668,5.17734,10000000.0
2009-08-07 12:46:00,5.17768,5.17812,5.17626,5.17759,12000000.0
2009-08-07 12:47:00,5.17767,5.1789,5.17758,5.17879,13000000.0
2009-08-07 12:48:00,5.17805,5.17872,5.17744,5.17863,12000000.0
2009-08-07 12:49:00,5.1781,5.17846,5.17695,5.17699,14000000.0
2009-08-07 12:50:00,5.17658,5.17703,5.17593,5.17697,9000000.0
2009-08-07 12:51:00,5.17694,5.17746,5.17579,5.17746,10000000.0
2009-08-07 12:52:00,5.17789,5.17792,5.17634,5.17771,22000000.0
2009-08-07 12:53:00,5.17754,5.17754,5.17577,5.17707,14000000.0
2009-08-07 12:54:00,5.17699,5.17776,5.17595,5.17706,13000000.0
2009-08-07 12:55:00,5.17586,5.17745,5.17586,5.17726,21000000.0
2009-08-07 12:56:00,5.17691,5.17695,5.17528,5.17528,18000000.0
2009-08-07 12:57:00,5.17543,5.17674,5.17543,5.17674,7000000.0
2009-08-07 12:58:00,5.17683,5.17747,5.17555,5.17735,12000000.0
2009-08-07 12:59:00,5.1757,5.17761,5.1757,5.1763,18000000.0
2009-08-07 13:00:00,5.17826,5.17882,5.17738,5.17882,14000000.0
2009-08-07 13:01:00,5.17919,5.17919,5.17756,5.17854,11000000.0
2009-08-07 13:02:00,5.17917,5.17921,5.17756,5.17896,15000000.0
2009-08-07 13:03:00,5.17958,5.17963,5.17753,5.17918,15000000.0
2009-08-07 13:04:00,5.17783,5.17869,5.17743,5.17815,16000000.0
2009-08-07 13:05:00,5.1785,5.17924,5.17756,5.17924,9000000.0
2009-08-07 13:06:00,5.17979,5.18018,5.17814,5.17814,13000000.0
2009-08-07 13:07:00,5.17903,5.18043,5.17818,5.18003,13000000.0
2009-08-07 13:08:00,5.17977,5.1804,5.17924,5.17949,10000000.0
2009-08-07 13:09:00,5.17988,5.18055,5.17866,5.18038,15000000.0
2009-08-07 13:10:00,5.17919,5.18086,5.17858,5.18086,12000000.0
2009-08-07 13:11:00,5.18093,5.18093,5.17954,5.1802,12000000.0
2009-08-07 13:12:00,5.17951,5.18052,5.17886,5.17886,12000000.0
2009-08-07 13:13:00,5.17879,5.1804,5.17879,5.1804,11000000.0
2009-08-07 13:14:00,5.17893,5.17974,5.17872,5.17922,9000000.0
2009-08-07 13:15:00,5.17981,5.18061,5.1791,5.18058,15000000.0
2009-08-07 13:16:00,5.17978,5.18032,5.17883,5.17975,15000000.0
2009-08-07 13:17:00,5.18017,5.18073,5.17888,5.17888,17000000.0
2009-08-07 13:18:00,5.18034,5.1807,5.17908,5.18057,15000000.0
2009-08-07 13:19:00,5.18025,5.18077,5.1785,5.1785,15000000.0
2009-08-07 13:20:00,5.17942,5.18046,5.17888,5.18024,19000000.0
2009-08-07 13:21:00,5.18013,5.18019,5.17885,5.17932,10000000.0
2009-08-07 13:22:00,5.17953,5.17975,5.17899,5.17948,8000000.0
2009-08-07 13:23:00,5.17992,5.18022,5.17872,5.17988,15000000.0
2009-08-07 13:24:00,5.18004,5.18004,5.17888,5.179,11000000.0
2009-08-07 13:25:00,5.17954,5.17954,5.17857,5.17933,9000000.0
2009-08-07 13:26:00,5.17857,5.17913,5.17788,5.17881,8000000.0
2009-08-07 13:27:00,5.17926,5.17959,5.1781,5.17939,15000000.0
2009-08-07 13:28:00,5.17925,5.17975,5.17821,5.17975,17000000.0
2009-08-07 13:29:00,5.18014,5.18014,5.17877,5.17877,11000000.0
2009-08-07 13:30:00,5.18028,5.18046,5.1785,5.1785,21000000.0
2009-08-07 13:31:00,5.1799,5.18047,5.17915,5.18047,11000000.0
2009-08-07 13:32:00,5.17916,5.18037,5.17904,5.18003,10000000.0
2009-08-07 13:33:00,5.17999,5.18064,5.17952,5.18064,8000000.0
2009-08-07 13:34:00,5.18112,5.18118,5.17956,5.17957,15000000.0
2009-08-07 13:35:00,5.18005,5.18103,5.17978,5.18095,13000000.0
2009-08-07 13:36:00,5.1806,5.18129,5.17959,5.18129,11000000.0
2009-08-07 13:37:00,5.1815,5.18153,5.18,5.18153,8000000.0
2009-08-07 13:38:00,5.18156,5.18206,5.18033,5.1814,13000000.0
2009-08-07 13:39:00,5.18121,5.18121,5.17993,5.18042,7000000.0
2009-08-07 13:40:00,5.18047,5.18082,5.17922,5.18051,12000000.0
2009-08-07 13:41:00,5.18093,5.18147,5.17965,5.18147,15000000.0
2009-08-07 13:42:00,5.18073,5.18085,5.17878,5.17878,22000000.0
2009-08-07 13:43:00,5.17987,5.18005,5.17836,5.1799,13000000.0
2009-08-07 13:44:00,5.1779,5.17963,5.1779,5.1794,14000000.0
2009-08-07 13:45:00,5.17889,5.17995,5.17847,5.17995,7000000.0
2009-08-07 13:46:00,5.1781,5.17941,5.1781,5.17941,11000000.0
2009-08-07 13:47:00,5.17858,5.18011,5.17858,5.18011,11000000.0
2009-08-07 13:48:00,5.17947,5.18106,5.17879,5.18106,14000000.0
2009-08-07 13:49:00,5.18049,5.18112,5.17931,5.18074,13000000.0
2009-08-07 13:50:00,5.1801,5.1801,5.17854,5.17854,12000000.0
2009-08-07 13:51:00,5.17883,5.18002,5.17858,5.18002,11000000.0
2009-08-07 13:52:00,5.17919,5.17971,5.17831,5.17831,9000000.0
2009-08-07 13:53:00,5.17842,5.1813,5.17842,5.1813,11000000.0
2009-08-07 13:54:00,5.1805,5.18107,5.17949,5.18086,17000000.0
2009-08-07 13:55:00,5.17968,5.18045,5.17859,5.17961,22000000.0
2009-08-07 13:56:00,5.17905,5.17946,5.17788,5.17934,13000000.0
2009-08-07 13:57:00,5.17939,5.17953,5.17825,5.17925,19000000.0
2009-08-07 13:58:00,5.17925,5.1797,5.17828,5.17844,11000000.0
2009-08-07 13:59:00,5.1793,5.17958,5.17823,5.17823,7000000.0
2009-08-07 14:00:00,5.17984,5.18008,5.17891,5.18008,9000000.0
2009-08-07 14:01:00,5.17948,5.17954,5.1784,5.17927,7000000.0
2009-08-07 14:02:00,5.17953,5.18057,5.17912,5.18022,13000000.0
2009-08-07 14:03:00,5.17876,5.1802,5.17846,5.17846,17000000.0
2009-08-07 14:04:00,5.18023,5.18049,5.17875,5.18031,13000000.0
2009-08-07 14:05:00,5.18024,5.18046,5.17905,5.17958,8000000.0
2009-08-07 14:06:00,5.17961,5.17996,5.17882,5.17882,10000000.0
2009-08-07 14:07:00,5.17984,5.17987,5.17831,5.17962,10000000.0
2009-08-07 14:08:00,5.17981,5.17981,5.17645,5.17776,14000000.0
2009-08-07 14:09:00,5.17738,5.17755,5.17598,5.17629,16000000.0
2009-08-07 14:10:00,5.17758,5.17798,5.1764,5.17742,12000000.0
2009-08-07 14:11:00,5.17649,5.17768,5.17612,5.17612,14000000.0
2009-08-07 14:12:00,5.17574,5.17811,5.17574,5.17798,13000000.0
2009-08-07 14:13:00,5.17787,5.17915,5.1777,5.17912,11000000.0
2009-08-07 14:14:00,5.17914,5.17914,5.17778,5.1784,14000000.0
2009-08-07 14:15:00,5.17914,5.1796,5.17829,5.17922,11000000.0
2009-08-07 14:16:00,5.17774,5.17939,5.17685,5.17939,11000000.0
2009-08-07 14:17:00,5.17813,5.17936,5.1773,5.17843,14000000.0
2009-08-07 14:18:00,5.17974,5.17974,5.17799,5.1788,11000000.0
2009-08-07 14:19:00,5.17901,5.17901,5.17708,5.17792,8000000.0
2009-08-07 14:20:00,5.17715,5.1775,5.17622,5.17653,10000000.0
2009-08-07 14:21:00,5.17654,5.17695,5.17501,5.17695,14000000.0
2009-08-07 14:22:00,5.17686,5.17686,5.17516,5.17637,17000000.0
2009-08-07 14:23:00,5.1752,5.17651,5.1749,5.17651,8000000.0
2009-08-07 14:24:00,5.17566,5.17662,5.1742,5.1742,16000000.0
2009-08-07 14:25:00,5.17499,5.17499,5.17292,5.17292,11000000.0
2009-08-07 14:26:00,5.17378,5.17485,5.17143,5.17351,14000000.0
2009-08-07 14:27:00,5.17347,5.17401,5.17113,5.17293,8000000.0
2009-08-07 14:28:00,5.17341,5.17493,5.17222,5.17493,11000000.0
2009-08-07 14:29:00,5.17365,5.17414,5.17182,5.17182,11000000.0
2009-08-07 14:30:00,5.17207,5.17207,5.1608,5.16198,14000000.0
2009-08-07 14:31:00,5.16119,5.16521,5.15886,5.16521,15000000.0
2009-08-07 14:32:00,5.16698,5.16767,5.16155,5.16767,9000000.0
2009-08-07 14:33:00,5.16846,5.16934,5.16267,5.16836,12000000.0
2009-08-07 14:34:00,5.16957,5.17053,5.16436,5.16875,12000000.0
2009-08-07 14:35:00,5.17055,5.17055,5.16684,5.16899,18000000.0
2009-08-07 14:36:00,5.16864,5.17089,5.1668,5.17089,12000000.0
2009-08-07 14:37:00,5.17183,5.17694,5.16781,5.17694,12000000.0
2009-08-07 14:38:00,5.17742,5.18548,5.17245,5.18548,24000000.0
2009-08-07 14:39:00,5.18791,5.19417,5.18107,5.19271,12000000.0
2009-08-07 14:40:00,5.1941,5.19621,5.18805,5.19045,15000000.0
2009-08-07 14:41:00,5.18987,5.19253,5.18747,5.18987,17000000.0
2009-08-07 14:42:00,5.18918,5.19225,5.18798,5.19225,15000000.0
2009-08-07 14:43:00,5.18995,5.19549,5.18986,5.19549,9000000.0
2009-08-07 14:44:00,5.19642,5.1971,5.19325,5.19379,7000000.0
2009-08-07 14:45:00,5.19433,5.19979,5.19335,5.198,17000000.0
2009-08-07 14:46:00,5.19971,5.20733,5.19629,5.20733,14000000.0
2009-08-07 14:47:00,5.20755,5.20898,5.20249,5.20793,16000000.0
2009-08-07 14:48:00,5.20276,5.20659,5.19982,5.20202,12000000.0
2009-08-07 14:49:00,5.19983,5.20522,5.19699,5.19903,20000000.0
2009-08-07 14:50:00,5.19814,5.19914,5.19466,5.19558,12000000.0
2009-08-07 14:51:00,5.19614,5.19788,5.19325,5.1941,12000000.0
2009-08-07 14:52:00,5.19371,5.19619,5.1925,5.19491,22000000.0
2009-08-07 14:53:00,5.19554,5.20178,5.19554,5.20178,17000000.0
2009-08-07 14:54:00,5.19806,5.20254,5.19792,5.19972,14000000.0
2009-08-07 14:55:00,5.19941,5.20059,5.19446,5.19588,20000000.0
2009-08-07 14:56:00,5.19399,5.19561,5.19292,5.19487,22000000.0
2009-08-07 14:57:00,5.19495,5.1952,5.19263,5.19436,10000000.0
2009-08-07 14:58:00,5.19253,5.19283,5.18911,5.19069,17000000.0
2009-08-07 14:59:00,5.19124,5.19262,5.1895,5.19075,12000000.0
2009-08-07 15:00:00,5.19296,5.19296,5.18994,5.19202,14000000.0
2009-08-07 15:01:00,5.18954,5.19195,5.18885,5.19052,16000000.0
2009-08-07 15:02:00,5.19038,5.19144,5.18857,5.19038,13000000.0
2009-08-07 15:03:00,5.19048,5.19075,5.18756,5.18831,7000000.0
2009-08-07 15:04:00,5.18755,5.18911,5.18547,5.18863,12000000.0
2009-08-07 15:05:00,5.18887,5.18994,5.18787,5.18885,20000000.0
2009-08-07 15:06:00,5.1883,5.18955,5.18788,5.18902,9000000.0
2009-08-07 15:07:00,5.1873,5.18854,5.18526,5.18526,9000000.0
2009-08-07 15:08:00,5.18212,5.18314,5.17883,5.18023,14000000.0
2009-08-07 15:09:00,5.18104,5.18325,5.17979,5.18252,14000000.0
2009-08-07 15:10:00,5.18172,5.18423,5.18172,5.18283,15000000.0
2009-08-07 15:11:00,5.18414,5.18679,5.18342,5.18679,10000000.0
2009-08-07 15:12:00,5.18658,5.18756,5.18533,5.18738,10000000.0
2009-08-07 15:13:00,5.18698,5.18762,5.18477,5.18626,20000000.0
2009-08-07 15:14:00,5.18775,5.18947,5.18719,5.18947,10000000.0
2009-08-07 15:15:00,5.19049,5.19049,5.18865,5.18957,13000000.0
2009-08-07 15:16:00,5.1896,5.19159,5.18892,5.19159,11000000.0
2009-08-07 15:17:00,5.18984,5.19282,5.18917,5.19219,17000000.0
2009-08-07 15:18:00,5.19288,5.19398,5.1916,5.19398,11000000.0
2009-08-07 15:19:00,5.19403,5.19616,5.19254,5.19468,18000000.0
2009-08-07 15:20:00,5.19701,5.20006,5.19644,5.20006,14000000.0
2009-08-07 15:21:00,5.20003,5.20003,5.19827,5.19933,15000000.0
2009-08-07 15:22:00,5.19972,5.19993,5.19681,5.19681,8000000.0
2009-08-07 15:23:00,5.19729,5.19887,5.19547,5.19724,15000000.0
2009-08-07 15:24:00,5.19808,5.19843,5.19556,5.19674,12000000.0
2009-08-07 15:25:00,5.19825,5.19828,5.19465,5.19659,12000000.0
2009-08-07 15:26:00,5.19427,5.19683,5.19412,5.19493,15000000.0
2009-08-07 15:27:00,5.19594,5.19824,5.19521,5.19717,12000000.0
2009-08-07 15:28:00,5.19723,5.19749,5.1955,5.19673,12000000.0
2009-08-07 15:29:00,5.19613,5.20352,5.19613,5.20352,10000000.0
2009-08-07 15:30:00,5.20343,5.20343,5.20056,5.20056,12000000.0
2009-08-07 15:31:00,5.20031,5.20208,5.19919,5.20017,19000000.0
2009-08-07 15:32:00,5.19896,5.19979,5.19651,5.19903,7000000.0
2009-08-07 15:33:00,5.19653,5.19693,5.19487,5.19682,7000000.0
2009-08-07 15:34:00,5.19785,5.2017,5.19612,5.20116,12000000.0
2009-08-07 15:35:00,5.20221,5.20385,5.20088,5.20325,17000000.0
2009-08-07 15:36:00,5.20243,5.20282,5.19987,5.20133,11000000.0
2009-08-07 15:37:00,5.20189,5.20388,5.19996,5.20388,14000000.0
2009-08-07 15:38:00,5.2023,5.20516,5.2023,5.20416,20000000.0
2009-08-07 15:39:00,5.2036,5.20401,5.20231,5.2028,8000000.0
2009-08-07 15:40:00,5.20187,5.20311,5.2005,5.20143,11000000.0
2009-08-07 15:41:00,5.20065,5.20324,5.20044,5.20218,10000000.0
2009-08-07 15:42:00,5.20437,5.20804,5.20217,5.20681,13000000.0
2009-08-07 15:43:00,5.20813,5.20926,5.20435,5.20676,14000000.0
2009-08-07 15:44:00,5.20515,5.20543,5.20296,5.20296,8000000.0
2009-08-07 15:45:00,5.20429,5.2063,5.20376,5.2063,10000000.0
2009-08-07 15:46:00,5.20682,5.20711,5.20398,5.20606,12000000.0
2009-08-07 15:47:00,5.20684,5.20839,5.20542,5.2068,18000000.0
2009-08-07 15:48:00,5.20657,5.20778,5.20587,5.20778,9000000.0
2009-08-07 15:49:00,5.20673,5.20703,5.20441,5.20517,14000000.0
2009-08-07 15:50:00,5.20622,5.20838,5.20424,5.2073,18000000.0
2009-08-07 15:51:00,5.20632,5.20637,5.20437,5.20528,8000000.0
2009-08-07 15:52:00,5.20542,5.20751,5.20474,5.20751,11000000.0
2009-08-07 15:53:00,5.20832,5.20866,5.20619,5.20692,15000000.0
2009-08-07 15:54:00,5.20763,5.20798,5.20464,5.20536,9000000.0
2009-08-07 15:55:00,5.20422,5.20564,5.20334,5.20414,9000000.0
2009-08-07 15:56:00,5.203,5.20484,5.20251,5.20279,11000000.0
2009-08-07 15:57:00,5.20562,5.20628,5.20411,5.20628,15000000.0
2009-08-07 15:58:00,5.2062,5.20836,5.20554,5.20836,13000000.0
2009-08-07 15:59:00,5.20817,5.20863,5.20547,5.20863,15000000.0
2009-08-07 16:00:00,5.20963,5.21019,5.20784,5.20976,11000000.0
2009-08-07 16:01:00,5.20884,5.21015,5.20732,5.20795,14000000.0
2009-08-07 16:02:00,5.20914,5.20957,5.20576,5.20749,11000000.0
2009-08-07 16:03:00,5.20831,5.21231,5.20831,5.21231,8000000.0
2009-08-07 16:04:00,5.21202,5.21208,5.21047,5.21047,8000000.0
2009-08-07 16:05:00,5.21067,5.21093,5.20934,5.20997,8000000.0
2009-08-07 16:06:00,5.21083,5.21545,5.21083,5.21493,16000000.0
2009-08-07 16:07:00,5.21495,5.2153,5.21243,5.21476,18000000.0
2009-08-07 16:08:00,5.21473,5.21473,5.21191,5.21406,14000000.0
2009-08-07 16:09:00,5.21226,5.21439,5.21107,5.21107,12000000.0
2009-08-07 16:10:00,5.21135,5.21227,5.21044,5.21192,10000000.0
2009-08-07 16:11:00,5.211,5.21231,5.21004,5.21134,13000000.0
2009-08-07 16:12:00,5.20928,5.21188,5.20928,5.21105,16000000.0
2009-08-07 16:13:00,5.21059,5.21414,5.21049,5.21414,7000000.0
2009-08-07 16:14:00,5.21284,5.21689,5.21284,5.21651,16000000.0
2009-08-07 16:15:00,5.21728,5.21728,5.21526,5.21649,15000000.0
2009-08-07 16:16:00,5.21712,5.21712,5.21429,5.21629,17000000.0
2009-08-07 16:17:00,5.21729,5.21729,5.21528,5.2171,10000000.0
2009-08-07 16:18:00,5.21573,5.2171,5.21515,5.21671,10000000.0
2009-08-07 16:19:00,5.21551,5.21622,5.21387,5.21442,12000000.0
2009-08-07 16:20:00,5.21487,5.21601,5.21434,5.21527,11000000.0
2009-08-07 16:21:00,5.21841,5.22235,5.2181,5.22235,8000000.0
2009-08-07 16:22:00,5.22438,5.2257,5.22132,5.2257,16000000.0
2009-08-07 16:23:00,5.22513,5.22513,5.22266,5.2231,11000000.0
2009-08-07 16:24:00,5.22301,5.22357,5.22089,5.22299,14000000.0
2009-08-07 16:25:00,5.22307,5.22655,5.22258,5.2253,13000000.0
2009-08-07 16:26:00,5.22496,5.22694,5.22369,5.22469,16000000.0
2009-08-07 16:27:00,5.22456,5.226,5.2232,5.22531,20000000.0
2009-08-07 16:28:00,5.22454,5.22454,5.22271,5.2244,12000000.0
2009-08-07 16:29:00,5.22444,5.2262,5.22373,5.22509,13000000.0
2009-08-07 16:30:00,5.22334,5.22534,5.22334,5.22376,17000000.0
2009-08-07 16:31:00,5.22537,5.22546,5.22321,5.22392,13000000.0
2009-08-07 16:32:00,5.22233,5.22611,5.22233,5.226,10000000.0
2009-08-07 16:33:00,5.2267,5.22679,5.2251,5.2266,15000000.0
2009-08-07 16:34:00,5.22689,5.22689,5.2239,5.22488,9000000.0
2009-08-07 16:35:00,5.22505,5.2268,5.22323,5.2268,18000000.0
2009-08-07 16:36:00,5.22641,5.22656,5.22538,5.22656,8000000.0
2009-08-07 16:37:00,5.22641,5.22641,5.22366,5.22429,22000000.0
2009-08-07 16:38:00,5.22486,5.22597,5.22177,5.22269,14000000.0
2009-08-07 16:39:00,5.22081,5.22336,5.22022,5.22221,14000000.0
2009-08-07 16:40:00,5.22415,5.22433,5.2215,5.2231,17000000.0
2009-08-07 16:41:00,5.2259,5.22772,5.22416,5.22772,9000000.0
2009-08-07 16:42:00,5.22856,5.23108,5.22791,5.22982,13000000.0
2009-08-07 16:43:00,5.22895,5.23217,5.22858,5.23202,13000000.0
2009-08-07 16:44:00,5.23138,5.23352,5.2308,5.23342,11000000.0
2009-08-07 16:45:00,5.23316,5.23316,5.2298,5.23111,18000000.0
2009-08-07 16:46:00,5.22886,5.23133,5.22849,5.23085,11000000.0
2009-08-07 16:47:00,5.23035,5.23156,5.22955,5.22958,15000000.0
2009-08-07 16:48:00,5.22978,5.23031,5.22856,5.23005,7000000.0
2009-08-07 16:49:00,5.2304,5.23192,5.22931,5.23067,16000000.0
2009-08-07 16:50:00,5.23233,5.23413,5.23113,5.23328,9000000.0
2009-08-07 16:51:00,5.2323,5.23338,5.23006,5.2311,22000000.0
2009-08-07 16:52:00,5.23148,5.23335,5.23018,5.23335,11000000.0
2009-08-07 16:53:00,5.23311,5.23318,5.23088,5.23232,12000000.0
2009-08-07 16:54:00,5.23372,5.23511,5.23196,5.23333,17000000.0
2009-08-07 16:55:00,5.23365,5.23639,5.23365,5.23623,15000000.0
2009-08-07 16:56:00,5.23568,5.23595,5.23423,5.23482,11000000.0
2009-08-07 16:57:00,5.23455,5.23638,5.23361,5.23635,8000000.0
2009-08-07 16:58:00,5.2356,5.23629,5.2342,5.23586,12000000.0
2009-08-07 16:59:00,5.23533,5.23825,5.23354,5.23562,15000000.0
2009-08-07 17:00:00,5.23405,5.23627,5.23226,5.23421,10000000.0
2009-08-07 17:01:00,5.23347,5.23358,5.23153,5.23171,10000000.0
2009-08-07 17:02:00,5.23208,5.23244,5.22959,5.23051,8000000.0
2009-08-07 17:03:00,5.23046,5.23197,5.22963,5.23197,11000000.0
2009-08-07 17:04:00,5.23167,5.23167,5.23044,5.23109,10000000.0
2009-08-07 17:05:00,5.23131,5.23315,5.23073,5.23289,18000000.0
2009-08-07 17:06:00,5.23342,5.23393,5.23204,5.23297,9000000.0
2009-08-07 17:07:00,5.23295,5.23321,5.23096,5.23231,20000000.0
2009-08-07 17:08:00,5.23045,5.23166,5.23045,5.23158,11000000.0
2009-08-07 17:09:00,5.23183,5.23309,5.23132,5.23137,14000000.0
2009-08-07 17:10:00,5.23219,5.23219,5.23004,5.23065,10000000.0
2009-08-07 17:11:00,5.2302,5.23128,5.22929,5.23095,12000000.0
2009-08-07 17:12:00,5.23037,5.23041,5.22902,5.22992,7000000.0
2009-08-07 17:13:00,5.23017,5.23026,5.22835,5.22916,13000000.0
2009-08-07 17:14:00,5.23035,5.23082,5.22898,5.23004,13000000.0
2009-08-07 17:15:00,5.22871,5.23066,5.22833,5.23,12000000.0
2009-08-07 17:16:00,5.22972,5.22972,5.22765,5.22812,13000000.0
2009-08-07 17:17:00,5.22772,5.2294,5.22772,5.2294,12000000.0
2009-08-07 17:18:00,5.22925,5.23152,5.22878,5.2302,15000000.0
2009-08-07 17:19:00,5.23032,5.23175,5.22844,5.22844,10000000.0
2009-08-07 17:20:00,5.22969,5.23056,5.22863,5.22936,13000000.0
2009-08-07 17:21:00,5.22938,5.22938,5.22613,5.22764,17000000.0
2009-08-07 17:22:00,5.22744,5.22794,5.22603,5.22686,15000000.0
2009-08-07 17:23:00,5.22609,5.22676,5.22495,5.22608,10000000.0
2009-08-07 17:24:00,5.22605,5.22669,5.22497,5.22589,17000000.0
2009-08-07 17:25:00,5.22742,5.22742,5.22565,5.22697,11000000.0
2009-08-07 17:26:00,5.22716,5.22716,5.22446,5.22514,12000000.0
2009-08-07 17:27:00,5.22661,5.22694,5.22486,5.22486,9000000.0
2009-08-07 17:28:00,5.22511,5.22665,5.22429,5.22665,16000000.0
2009-08-07 17:29:00,5.22557,5.22711,5.22493,5.22711,9000000.0
2009-08-07 17:30:00,5.22739,5.22739,5.2256,5.22664,11000000.0
2009-08-07 17:31:00,5.2267,5.22772,5.22488,5.22712,13000000.0
2009-08-07 17:32:00,5.22641,5.22698,5.22505,5.22698,13000000.0
2009-08-07 17:33:00,5.22692,5.22692,5.22576,5.22632,11000000.0
2009-08-07 17:34:00,5.22806,5.22968,5.22658,5.22914,12000000.0
2009-08-07 17:35:00,5.22918,5.22953,5.2271,5.2277,13000000.0
2009-08-07 17:36:00,5.22841,5.22907,5.22741,5.22787,14000000.0
2009-08-07 17:37:00,5.22869,5.22885,5.22695,5.22864,10000000.0
2009-08-07 17:38:00,5.22702,5.22775,5.22622,5.22744,7000000.0
2009-08-07 17:39:00,5.22671,5.22771,5.22478,5.22478,16000000.0
2009-08-07 17:40:00,5.22622,5.22827,5.22483,5.22813,17000000.0
2009-08-07 17:41:00,5.22793,5.22842,5.22653,5.22747,16000000.0
2009-08-07 17:42:00,5.22899,5.22956,5.22711,5.22943,16000000.0
2009-08-07 17:43:00,5.22929,5.23172,5.22929,5.23172,17000000.0
2009-08-07 17:44:00,5.23207,5.23254,5.2305,5.23126,8000000.0
2009-08-07 17:45:00,5.23333,5.23395,5.23206,5.23395,11000000.0
2009-08-07 17:46:00,5.23345,5.23473,5.23345,5.23473,9000000.0
2009-08-07 17:47:00,5.2341,5.2363,5.23332,5.23608,19000000.0
2009-08-07 17:48:00,5.23795,5.23839,5.23411,5.23411,16000000.0
2009-08-07 17:49:00,5.23561,5.23774,5.23447,5.23447,15000000.0
2009-08-07 17:50:00,5.2352,5.2352,5.23392,5.23392,11000000.0
2009-08-07 17:51:00,5.23547,5.23658,5.23493,5.23658,9000000.0
2009-08-07 17:52:00,5.23692,5.238,5.23619,5.23785,11000000.0
2009-08-07 17:53:00,5.23809,5.23809,5.23679,5.23763,9000000.0
2009-08-07 17:54:00,5.23944,5.24145,5.23764,5.24145,10000000.0
2009-08-07 17:55:00,5.24142,5.24233,5.24076,5.24188,10000000.0
2009-08-07 17:56:00,5.24239,5.24291,5.24122,5.24122,16000000.0
2009-08-07 17:57:00,5.24201,5.24279,5.24129,5.24252,14000000.0
2009-08-07 17:58:00,5.24211,5.24254,5.24046,5.24244,24000000.0
2009-08-07 17:59:00,5.2428,5.24452,5.24219,5.24452,11000000.0
2009-08-07 18:00:00,5.24432,5.24432,5.24293,5.24358,10000000.0
2009-08-07 18:01:00,5.24476,5.24948,5.24476,5.24948,14000000.0
2009-08-07 18:02:00,5.25023,5.25193,5.24939,5.25112,12000000.0
2009-08-07 18:03:00,5.25087,5.25183,5.25,5.25026,17000000.0
2009-08-07 18:04:00,5.24903,5.25107,5.24857,5.24988,15000000.0
2009-08-07 18:05:00,5.24924,5.24924,5.24751,5.24881,15000000.0
2009-08-07 18:06:00,5.24836,5.24936,5.24776,5.2492,15000000.0
2009-08-07 18:07:00,5.2485,5.24944,5.24768,5.24867,16000000.0
2009-08-07 18:08:00,5.24879,5.25207,5.24799,5.25202,16000000.0
2009-08-07 18:09:00,5.2522,5.25287,5.25022,5.25091,12000000.0
2009-08-07 18:10:00,5.25009,5.25197,5.24837,5.24897,17000000.0
2009-08-07 18:11:00,5.24886,5.25066,5.24855,5.25056,16000000.0
2009-08-07 18:12:00,5.24828,5.24918,5.24697,5.24887,13000000.0
2009-08-07 18:13:00,5.2494,5.2494,5.24717,5.24717,17000000.0
2009-08-07 18:14:00,5.24848,5.24869,5.24696,5.24754,13000000.0
2009-08-07 18:15:00,5.24597,5.24763,5.24546,5.24733,13000000.0
2009-08-07 18:16:00,5.24633,5.24652,5.24493,5.24591,15000000.0
2009-08-07 18:17:00,5.24605,5.24626,5.24448,5.24626,16000000.0
2009-08-07 18:18:00,5.24565,5.24673,5.24502,5.2456,18000000.0
2009-08-07 18:19:00,5.24539,5.24619,5.24365,5.24507,12000000.0
2009-08-07 18:20:00,5.24558,5.24579,5.24425,5.24494,16000000.0
2009-08-07 18:21:00,5.24463,5.24529,5.24266,5.24494,19000000.0
2009-08-07 18:22:00,5.24483,5.24518,5.24426,5.24518,20000000.0
2009-08-07 18:23:00,5.24485,5.24553,5.24377,5.24474,16000000.0
2009-08-07 18:24:00,5.24562,5.24562,5.24369,5.24369,14000000.0
2009-08-07 18:25:00,5.24434,5.24554,5.24407,5.24543,18000000.0
2009-08-07 18:26:00,5.24499,5.2454,5.24395,5.2454,9000000.0
2009-08-07 18:27:00,5.24399,5.24532,5.24386,5.24531,16000000.0
2009-08-07 18:28:00,5.24422,5.24696,5.24422,5.24589,11000000.0
2009-08-07 18:29:00,5.24714,5.24722,5.24554,5.24651,15000000.0
2009-08-07 18:30:00,5.2468,5.24829,5.24625,5.24829,14000000.0
2009-08-07 18:31:00,5.24817,5.24851,5.24731,5.24747,19000000.0
2009-08-07 18:32:00,5.24707,5.24723,5.24561,5.24693,13000000.0
2009-08-07 18:33:00,5.24672,5.24707,5.24587,5.24623,13000000.0
2009-08-07 18:34:00,5.2475,5.2475,5.24426,5.24534,9000000.0
2009-08-07 18:35:00,5.24483,5.24567,5.24369,5.24551,14000000.0
2009-08-07 18:36:00,5.24494,5.24527,5.2435,5.24527,12000000.0
2009-08-07 18:37:00,5.24342,5.2451,5.2432,5.24484,13000000.0
2009-08-07 18:38:00,5.24429,5.24472,5.24299,5.24448,17000000.0
2009-08-07 18:39:00,5.24327,5.24508,5.24327,5.24435,18000000.0
2009-08-07 18:40:00,5.24479,5.24497,5.2436,5.24497,14000000.0
2009-08-07 18:41:00,5.24516,5.246,5.24417,5.24455,18000000.0
2009-08-07 18:42:00,5.24399,5.24534,5.24363,5.24457,14000000.0
2009-08-07 18:43:00,5.24529,5.24554,5.24379,5.24515,14000000.0
2009-08-07 18:44:00,5.24403,5.24437,5.2428,5.24397,12000000.0
2009-08-07 18:45:00,5.24436,5.24436,5.24182,5.2424,17000000.0
2009-08-07 18:46:00,5.24203,5.24342,5.24187,5.24332,15000000.0
2009-08-07 18:47:00,5.24343,5.24393,5.24257,5.24393,16000000.0
2009-08-07 18:48:00,5.24199,5.24474,5.24199,5.24474,11000000.0
2009-08-07 18:49:00,5.24466,5.24466,5.24327,5.24356,8000000.0
2009-08-07 18:50:00,5.24505,5.2451,5.24359,5.24501,16000000.0
2009-08-07 18:51:00,5.24403,5.24471,5.24242,5.24282,19000000.0
2009-08-07 18:52:00,5.2425,5.24304,5.24169,5.2428,10000000.0
2009-08-07 18:53:00,5.24266,5.24276,5.24079,5.24105,10000000.0
2009-08-07 18:54:00,5.2421,5.24297,5.24148,5.24297,11000000.0
2009-08-07 18:55:00,5.24223,5.24223,5.24055,5.24055,8000000.0
2009-08-07 18:56:00,5.24141,5.24195,5.24051,5.24126,16000000.0
2009-08-07 18:57:00,5.24015,5.24219,5.24015,5.24171,8000000.0
2009-08-07 18:58:00,5.24201,5.24207,5.24072,5.24177,13000000.0
2009-08-07 18:59:00,5.2426,5.24337,5.24073,5.24337,17000000.0
2009-08-07 19:00:00,5.24345,5.24419,5.24163,5.24343,13000000.0
2009-08-07 19:01:00,5.24486,5.245,5.2419,5.24398,12000000.0
2009-08-07 19:02:00,5.24275,5.2432,5.24051,5.24234,16000000.0
2009-08-07 19:03:00,5.24227,5.24332,5.24175,5.24257,17000000.0
2009-08-07 19:04:00,5.24274,5.24334,5.24122,5.24183,12000000.0
2009-08-07 19:05:00,5.24253,5.24281,5.24148,5.24215,17000000.0
2009-08-07 19:06:00,5.24306,5.24317,5.24172,5.24244,7000000.0
2009-08-07 19:07:00,5.2422,5.24366,5.24136,5.24261,20000000.0
2009-08-07 19:08:00,5.24211,5.24284,5.24071,5.24173,21000000.0
2009-08-07 19:09:00,5.24191,5.24259,5.24101,5.24148,16000000.0
2009-08-07 19:10:00,5.24185,5.24315,5.24123,5.24275,14000000.0
2009-08-07 19:11:00,5.24272,5.24272,5.24107,5.24203,12000000.0
2009-08-07 19:12:00,5.24234,5.24234,5.24054,5.24167,18000000.0
2009-08-07 19:13:00,5.24143,5.24311,5.24067,5.24271,14000000.0
2009-08-07 19:14:00,5.24154,5.24265,5.24101,5.24104,18000000.0
2009-08-07 19:15:00,5.24068,5.24222,5.24047,5.24164,9000000.0
2009-08-07 19:16:00,5.24161,5.24161,5.2401,5.2401,12000000.0
2009-08-07 19:17:00,5.23976,5.24127,5.23976,5.24127,14000000.0
2009-08-07 19:18:00,5.23975,5.24084,5.23911,5.23926,16000000.0
2009-08-07 19:19:00,5.23975,5.24031,5.23812,5.23812,7000000.0
2009-08-07 19:20:00,5.23954,5.24,5.2387,5.23985,8000000.0
2009-08-07 19:21:00,5.23942,5.24026,5.23818,5.23932,18000000.0
2009-08-07 19:22:00,5.23947,5.23947,5.23788,5.23921,9000000.0
2009-08-07 19:23:00,5.23925,5.23977,5.23793,5.23793,10000000.0
2009-08-07 19:24:00,5.23951,5.23951,5.23839,5.23839,11000000.0
2009-08-07 19:25:00,5.23918,5.2399,5.23824,5.2399,17000000.0
2009-08-07 19:26:00,5.23849,5.23891,5.2372,5.23891,11000000.0
2009-08-07 19:27:00,5.2377,5.23814,5.2362,5.23738,13000000.0
2009-08-07 19:28:00,5.23779,5.23819,5.23715,5.23729,10000000.0
2009-08-07 19:29:00,5.23768,5.23793,5.23641,5.23777,11000000.0
2009-08-07 19:30:00,5.23896,5.23992,5.23718,5.23779,12000000.0
2009-08-07 19:31:00,5.2393,5.2393,5.23764,5.23811,8000000.0
2009-08-07 19:32:00,5.23868,5.23961,5.23747,5.23961,11000000.0
2009-08-07 19:33:00,5.24084,5.24136,5.23961,5.24115,13000000.0
2009-08-07 19:34:00,5.2398,5.24071,5.23904,5.24071,12000000.0
2009-08-07 19:35:00,5.24069,5.24069,5.23843,5.23944,13000000.0
2009-08-07 19:36:00,5.23864,5.24053,5.23864,5.24014,12000000.0
2009-08-07 19:37:00,5.24106,5.24106,5.23941,5.23981,8000000.0
2009-08-07 19:38:00,5.24076,5.24125,5.23938,5.24072,20000000.0
2009-08-07 19:39:00,5.23995,5.24077,5.23956,5.24019,11000000.0
2009-08-07 19:40:00,5.2403,5.24089,5.23982,5.24087,11000000.0
2009-08-07 19:41:00,5.24162,5.2418,5.23981,5.24118,9000000.0
2009-08-07 19:42:00,5.24161,5.24161,5.24019,5.24147,10000000.0
2009-08-07 19:43:00,5.24124,5.2415,5.24015,5.24095,14000000.0
2009-08-07 19:44:00,5.24055,5.24179,5.24003,5.24167,15000000.0
2009-08-07 19:45:00,5.24187,5.24187,5.23935,5.24152,12000000.0
2009-08-07 19:46:00,5.24153,5.24193,5.24067,5.24115,11000000.0
2009-08-07 19:47:00,5.24075,5.24266,5.24075,5.24163,10000000.0
2009-08-07 19:48:00,5.24186,5.24214,5.24102,5.2416,9000000.0
2009-08-07 19:49:00,5.24199,5.24344,5.24141,5.24293,16000000.0
2009-08-07 19:50:00,5.24358,5.24358,5.24213,5.24286,10000000.0
2009-08-07 19:51:00,5.24288,5.24291,5.2414,5.2414,11000000.0
2009-08-07 19:52:00,5.24242,5.24334,5.2409,5.2417,19000000.0
2009-08-07 19:53:00,5.24214,5.24371,5.2418,5.2418,19000000.0
2009-08-07 19:54:00,5.24136,5.2438,5.24136,5.24287,14000000.0
2009-08-07 19:55:00,5.24293,5.24308,5.24142,5.24199,16000000.0
2009-08-07 19:56:00,5.2429,5.24348,5.24189,5.24209,12000000.0
2009-08-07 19:57:00,5.243,5.24349,5.24212,5.24278,14000000.0
2009-08-07 19:58:00,5.24238,5.24267,5.24106,5.24242,13000000.0
2009-08-07 19:59:00,5.24309,5.24309,5.2417,5.24274,10000000.0
2009-08-07 20:00:00,5.24288,5.24571,5.24151,5.24571,15000000.0
2009-08-07 20:01:00,5.24527,5.24527,5.24366,5.24497,14000000.0
2009-08-07 20:02:00,5.2441,5.24477,5.24361,5.24365,8000000.0
2009-08-07 20:03:00,5.24515,5.24515,5.2434,5.2439,13000000.0
2009-08-07 20:04:00,5.24482,5.24517,5.24397,5.24423,12000000.0
2009-08-07 20:05:00,5.24609,5.24626,5.24446,5.2456,11000000.0
2009-08-07 20:06:00,5.24724,5.24765,5.24547,5.24682,10000000.0
2009-08-07 20:07:00,5.24685,5.24779,5.24652,5.24666,13000000.0
2009-08-07 20:08:00,5.24772,5.24924,5.24679,5.24788,16000000.0
2009-08-07 20:09:00,5.24787,5.24907,5.2475,5.24904,17000000.0
2009-08-07 20:10:00,5.24907,5.24907,5.24805,5.24883,10000000.0
2009-08-07 20:11:00,5.24954,5.24967,5.24843,5.24901,13000000.0
2009-08-07 20:12:00,5.24878,5.24955,5.24838,5.24944,15000000.0
2009-08-07 20:13:00,5.24787,5.24893,5.24787,5.24893,13000000.0
2009-08-07 20:14:00,5.24893,5.24997,5.24812,5.24967,8000000.0
2009-08-07 20:15:00,5.24879,5.2499,5.24841,5.24929,10000000.0
2009-08-07 20:16:00,5.24989,5.24989,5.24801,5.24837,14000000.0
2009-08-07 20:17:00,5.24848,5.24944,5.24782,5.24919,13000000.0
2009-08-07 20:18:00,5.24847,5.24847,5.24675,5.24843,7000000.0
2009-08-07 20:19:00,5.24795,5.24848,5.24735,5.24791,11000000.0
2009-08-07 20:20:00,5.24764,5.24764,5.24588,5.24733,19000000.0
2009-08-07 20:21:00,5.24854,5.24854,5.24678,5.24743,11000000.0
2009-08-07 20:22:00,5.24741,5.24763,5.24625,5.24691,11000000.0
2009-08-07 20:23:00,5.2476,5.24762,5.24603,5.24762,13000000.0
2009-08-07 20:24:00,5.24682,5.24835,5.24661,5.24831,9000000.0
2009-08-07 20:25:00,5.24894,5.24941,5.24739,5.24879,18000000.0
2009-08-07 20:26:00,5.24887,5.24901,5.24806,5.24876,7000000.0
2009-08-07 20:27:00,5.24884,5.24942,5.2477,5.24942,9000000.0
2009-08-07 20:28:00,5.24832,5.25077,5.24825,5.24825,13000000.0
2009-08-07 20:29:00,5.24996,5.25029,5.24871,5.24991,14000000.0
2009-08-07 20:30:00,5.24962,5.25008,5.24875,5.24969,16000000.0
2009-08-07 20:31:00,5.24998,5.25022,5.2489,5.24979,22000000.0
2009-08-07 20:32:00,5.25035,5.25119,5.24958,5.24958,12000000.0
2009-08-07 20:33:00,5.24995,5.25061,5.24883,5.25021,13000000.0
2009-08-07 20:34:00,5.24844,5.24931,5.24733,5.24878,15000000.0
2009-08-07 20:35:00,5.24788,5.24841,5.24619,5.24752,16000000.0
2009-08-07 20:36:00,5.24603,5.24759,5.24602,5.24602,15000000.0
2009-08-07 20:37:00,5.24653,5.24722,5.24544,5.2465,14000000.0
2009-08-07 20:38:00,5.24669,5.24715,5.2455,5.24659,13000000.0
2009-08-07 20:39:00,5.24669,5.24686,5.24553,5.24672,18000000.0
2009-08-07 20:40:00,5.24647,5.24743,5.24559,5.2468,14000000.0
2009-08-07 20:41:00,5.24495,5.247,5.24495,5.24645,18000000.0
2009-08-07 20:42:00,5.24568,5.24643,5.24504,5.24526,12000000.0
2009-08-07 20:43:00,5.24605,5.24605,5.24387,5.24565,18000000.0
2009-08-07 20:44:00,5.2454,5.24696,5.24452,5.24696,18000000.0
2009-08-07 20:45:00,5.24681,5.24684,5.24575,5.24679,11000000.0
2009-08-07 20:46:00,5.24691,5.24691,5.24544,5.24647,18000000.0
2009-08-07 20:47:00,5.24687,5.2485,5.2454,5.2485,20000000.0
2009-08-07 20:48:00,5.2481,5.24924,5.24774,5.2484,17000000.0
2009-08-07 20:49:00,5.24764,5.2492,5.24764,5.24853,16000000.0
2009-08-07 20:50:00,5.24957,5.24968,5.24806,5.24966,8000000.0
2009-08-07 20:51:00,5.24925,5.24945,5.2482,5.24945,8000000.0
2009-08-07 20:52:00,5.25013,5.2507,5.24889,5.24927,12000000.0
2009-08-07 20:53:00,5.24905,5.24979,5.24798,5.24798,16000000.0
2009-08-07 20:54:00,5.24905,5.24965,5.24798,5.24929,15000000.0
2009-08-07 20:55:00,5.24933,5.24956,5.2475,5.24814,16000000.0
2009-08-07 20:56:00,5.24777,5.24872,5.24761,5.24872,7000000.0
2009-08-07 20:57:00,5.24702,5.24881,5.24689,5.24689,14000000.0
2009-08-07 20:58:00,5.24723,5.24853,5.24689,5.2482,10000000.0
2009-08-07 20:59:00,5.24797,5.24845,5.24663,5.24785,11000000.0
2009-08-07 21:00:00,5.24763,5.24859,5.24646,5.24646,14000000.0
2009-08-07 21:01:00,5.24768,5.24829,5.24598,5.24829,12000000.0
2009-08-07 21:02:00,5.24892,5.24916,5.24752,5.24901,17000000.0
2009-08-07 21:03:00,5.24853,5.24923,5.24751,5.24751,11000000.0
2009-08-07 21:04:00,5.24805,5.24805,5.24678,5.24685,10000000.0
2009-08-07 21:05:00,5.2475,5.24757,5.24607,5.24757,8000000.0
2009-08-07 21:06:00,5.24689,5.24711,5.24522,5.24522,13000000.0
2009-08-07 21:07:00,5.24622,5.24672,5.24504,5.24504,14000000.0
2009-08-07 21:08:00,5.24583,5.24696,5.24557,5.24669,8000000.0
2009-08-07 21:09:00,5.24529,5.24825,5.24478,5.24793,13000000.0
2009-08-07 21:10:00,5.2474,5.24801,5.24638,5.24745,17000000.0
2009-08-07 21:11:00,5.2476,5.24816,5.24588,5.24671,15000000.0
2009-08-07 21:12:00,5.24725,5.24725,5.24623,5.24673,11000000.0
2009-08-07 21:13:00,5.24575,5.24677,5.24514,5.24641,12000000.0
2009-08-07 21:14:00,5.24508,5.24596,5.24438,5.24438,14000000.0
2009-08-07 21:15:00,5.24528,5.24631,5.24445,5.24631,13000000.0
2009-08-07 21:16:00,5.24624,5.24624,5.24419,5.2452,12000000.0
2009-08-07 21:17:00,5.24511,5.24639,5.24421,5.24639,16000000.0
2009-08-07 21:18:00,5.24609,5.24695,5.24522,5.24645,15000000.0
2009-08-07 21:19:00,5.24573,5.24663,5.24453,5.24619,15000000.0
2009-08-07 21:20:00,5.24635,5.24707,5.24588,5.24699,8000000.0
2009-08-07 21:21:00,5.24648,5.24656,5.24478,5.24642,17000000.0
2009-08-07 21:22:00,5.24652,5.24652,5.24486,5.2455,11000000.0
2009-08-07 21:23:00,5.24526,5.24674,5.24481,5.24489,23000000.0
2009-08-07 21:24:00,5.24527,5.24548,5.24426,5.24497,13000000.0
2009-08-07 21:25:00,5.24552,5.24689,5.24447,5.24683,15000000.0
2009-08-07 21:26:00,5.24539,5.24606,5.24458,5.24606,10000000.0
2009-08-07 21:27:00,5.2451,5.2467,5.24469,5.2467,10000000.0
2009-08-07 21:28:00,5.24652,5.24695,5.24427,5.24427,13000000.0
2009-08-07 21:29:00,5.24564,5.24581,5.24474,5.24579,10000000.0
2009-08-07 21:30:00,5.24642,5.24642,5.24469,5.24551,16000000.0
2009-08-07 21:31:00,5.24635,5.24688,5.24493,5.24574,18000000.0
2009-08-07 21:32:00,5.24578,5.24621,5.24463,5.24548,15000000.0
2009-08-07 21:33:00,5.24683,5.24683,5.24392,5.245,13000000.0
2009-08-07 21:34:00,5.24434,5.24485,5.2434,5.24373,9000000.0
2009-08-07 21:35:00,5.24441,5.24494,5.2439,5.24404,8000000.0
2009-08-07 21:36:00,5.24519,5.24576,5.24376,5.24376,18000000.0
2009-08-07 21:37:00,5.24477,5.24622,5.24386,5.24622,22000000.0
2009-08-07 21:38:00,5.24601,5.24611,5.24464,5.24588,9000000.0
2009-08-07 21:39:00,5.24542,5.24602,5.24474,5.24602,11000000.0
2009-08-07 21:40:00,5.24645,5.24645,5.24468,5.24611,19000000.0
2009-08-07 21:41:00,5.24518,5.24568,5.24396,5.24547,12000000.0
2009-08-07 21:42:00,5.24529,5.24541,5.24389,5.24476,11000000.0
2009-08-07 21:43:00,5.2445,5.24536,5.24331,5.24335,14000000.0
2009-08-07 21:44:00,5.24495,5.24644,5.24436,5.24644,13000000.0
2009-08-07 21:45:00,5.24665,5.24727,5.24555,5.24643,12000000.0
2009-08-07 21:46:00,5.24663,5.24907,5.24643,5.24771,14000000.0
2009-08-07 21:47:00,5.24646,5.24737,5.24584,5.24604,17000000.0
2009-08-07 21:48:00,5.24778,5.24886,5.24698,5.24837,16000000.0
2009-08-07 21:49:00,5.24834,5.24834,5.24694,5.24818,14000000.0
2009-08-07 21:50:00,5.24833,5.24936,5.2476,5.24893,13000000.0
2009-08-07 21:51:00,5.24787,5.24878,5.24745,5.24812,14000000.0
2009-08-07 21:52:00,5.24904,5.24977,5.24823,5.24941,17000000.0
2009-08-07 21:53:00,5.24777,5.24999,5.24777,5.24908,27000000.0
2009-08-07 21:54:00,5.24911,5.24929,5.2471,5.2471,10000000.0
2009-08-07 21:55:00,5.24898,5.24951,5.24771,5.24878,8000000.0
2009-08-07 21:56:00,5.24873,5.24937,5.2479,5.24937,16000000.0
2009-08-07 21:57:00,5.24898,5.2495,5.24738,5.24894,18000000.0
2009-08-07 21:58:00,5.24798,5.24925,5.24781,5.24925,18000000.0
2009-08-07 21:59:00,5.24909,5.24909,5.2466,5.24746,17000000.0
2009-08-07 22:00:00,5.24724,5.24838,5.24692,5.24831,9000000.0
2009-08-07 22:01:00,5.24801,5.24831,5.24736,5.24773,22000000.0
2009-08-07 22:02:00,5.24797,5.24842,5.24733,5.24842,11000000.0
2009-08-07 22:03:00,5.24759,5.24766,5.24635,5.24642,16000000.0
2009-08-07 22:04:00,5.24669,5.24801,5.24618,5.24695,12000000.0
2009-08-07 22:05:00,5.24778,5.24783,5.24691,5.24755,7000000.0
2009-08-07 22:06:00,5.24688,5.24787,5.24609,5.24787,15000000.0
2009-08-07 22:07:00,5.24754,5.24778,5.24622,5.2471,19000000.0
2009-08-07 22:08:00,5.24693,5.24775,5.24639,5.24743,11000000.0
2009-08-07 22:09:00,5.24612,5.24735,5.24612,5.2468,10000000.0
2009-08-07 22:10:00,5.24652,5.24822,5.24652,5.24699,10000000.0
2009-08-07 22:11:00,5.24846,5.24895,5.2472,5.24891,18000000.0
2009-08-07 22:12:00,5.24849,5.24879,5.24721,5.24721,11000000.0
2009-08-07 22:13:00,5.24894,5.24894,5.24696,5.24696,14000000.0
2009-08-07 22:14:00,5.2484,5.24926,5.24715,5.24837,24000000.0
2009-08-07 22:15:00,5.24925,5.24925,5.24776,5.24817,13000000.0
2009-08-07 22:16:00,5.24955,5.25048,5.24881,5.24982,13000000.0
2009-08-07 22:17:00,5.24921,5.25056,5.24919,5.25056,8000000.0
2009-08-07 22:18:00,5.25002,5.25066,5.24949,5.24961,13000000.0
2009-08-07 22:19:00,5.24937,5.25012,5.24843,5.24992,14000000.0
2009-08-07 22:20:00,5.24935,5.24971,5.24814,5.24947,21000000.0
2009-08-07 22:21:00,5.24969,5.25023,5.24894,5.24927,13000000.0
2009-08-07 22:22:00,5.24973,5.2503,5.24861,5.2501,12000000.0
2009-08-07 22:23:00,5.24989,5.25092,5.2493,5.25006,18000000.0
2009-08-07 22:24:00,5.24978,5.2505,5.24855,5.24855,14000000.0
2009-08-07 22:25:00,5.25022,5.25025,5.24853,5.24923,13000000.0
2009-08-07 22:26:00,5.24876,5.2496,5.24837,5.24889,13000000.0
2009-08-07 22:27:00,5.24863,5.24926,5.2478,5.24814,16000000.0
2009-08-07 22:28:00,5.24912,5.24912,5.24776,5.24844,13000000.0
2009-08-07 22:29:00,5.24825,5.24825,5.24713,5.24716,21000000.0
2009-08-07 22:30:00,5.24775,5.24794,5.24636,5.24727,17000000.0
2009-08-07 22:31:00,5.24733,5.2475,5.24651,5.24747,10000000.0
2009-08-07 22:32:00,5.24613,5.24773,5.24587,5.24773,13000000.0
2009-08-07 22:33:00,5.24688,5.24715,5.24599,5.24667,13000000.0
2009-08-07 22:34:00,5.24675,5.24745,5.2462,5.24716,13000000.0
2009-08-07 22:35:00,5.24646,5.24763,5.24646,5.24742,19000000.0
2009-08-07 22:36:00,5.24738,5.24751,5.24705,5.24751,14000000.0
2009-08-07 22:37:00,5.24756,5.24761,5.24608,5.2475,17000000.0
2009-08-07 22:38:00,5.2472,5.24761,5.24652,5.24741,9000000.0
2009-08-07 22:39:00,5.24666,5.24765,5.24666,5.24765,20000000.0
2009-08-07 22:40:00,5.24684,5.2481,5.24619,5.24783,13000000.0
2009-08-07 22:41:00,5.24662,5.2477,5.24638,5.24723,13000000.0
2009-08-07 22:42:00,5.24711,5.24727,5.24583,5.24634,10000000.0
2009-08-07 22:43:00,5.24679,5.24679,5.24574,5.24574,15000000.0
2009-08-07 22:44:00,5.24711,5.24711,5.24458,5.24584,16000000.0
2009-08-07 22:45:00,5.24484,5.24626,5.2444,5.2444,14000000.0
2009-08-07 22:46:00,5.24581,5.24695,5.24526,5.24648,12000000.0
2009-08-07 22:47:00,5.24614,5.24622,5.24498,5.24622,7000000.0
2009-08-07 22:48:00,5.24533,5.2466,5.2449,5.24586,16000000.0
2009-08-07 22:49:00,5.24563,5.24582,5.2442,5.2442,10000000.0
2009-08-07 22:50:00,5.24505,5.24643,5.24394,5.24534,15000000.0
2009-08-07 22:51:00,5.24604,5.24625,5.24417,5.24516,17000000.0
2009-08-07 22:52:00,5.24579,5.24579,5.24388,5.24533,10000000.0
2009-08-07 22:53:00,5.24596,5.24596,5.24439,5.24499,20000000.0
2009-08-07 22:54:00,5.24529,5.2458,5.24421,5.2458,10000000.0
2009-08-07 22:55:00,5.24481,5.24572,5.24413,5.24462,12000000.0
2009-08-07 22:56:00,5.2441,5.24458,5.24376,5.24423,9000000.0
2009-08-07 22:57:00,5.2446,5.24523,5.24322,5.24337,18000000.0
2009-08-07 22:58:00,5.24375,5.2438,5.24241,5.24306,13000000.0
2009-08-07 22:59:00,5.24318,5.24337,5.24172,5.24172,10000000.0
2009-08-10 02:00:00,5.23944,5.23944,5.23764,5.23801,16000000.0
2009-08-10 02:01:00,5.23848,5.23869,5.23699,5.23764,21000000.0
2009-08-10 02:02:00,5.23839,5.23839,5.23671,5.23704,10000000.0
2009-08-10 02:03:00,5.2373,5.23781,5.23681,5.23781,8000000.0
2009-08-10 02:04:00,5.23824,5.23872,5.23692,5.23741,14000000.0
2009-08-10 02:05:00,5.23814,5.23853,5.23675,5.23772,14000000.0
2009-08-10 02:06:00,5.23788,5.23788,5.23607,5.23671,15000000.0
2009-08-10 02:07:00,5.23693,5.23728,5.23587,5.23587,10000000.0
2009-08-10 02:08:00,5.23801,5.23801,5.23504,5.23603,16000000.0
2009-08-10 02:09:00,5.237,5.237,5.23472,5.23576,18000000.0
2009-08-10 02:10:00,5.2358,5.2365,5.23422,5.23565,16000000.0
2009-08-10 02:11:00,5.23546,5.2364,5.23442,5.2364,14000000.0
2009-08-10 02:12:00,5.2364,5.23702,5.23497,5.23575,10000000.0
2009-08-10 02:13:00,5.23698,5.23732,5.23437,5.23732,15000000.0
2009-08-10 02:14:00,5.23773,5.23806,5.23592,5.23806,19000000.0
2009-08-10 02:15:00,5.23739,5.23826,5.23618,5.23618,12000000.0
2009-08-10 02:16:00,5.23723,5.23776,5.23587,5.23652,18000000.0
2009-08-10 02:17:00,5.2372,5.23809,5.23672,5.23697,14000000.0
2009-08-10 02:18:00,5.2377,5.23846,5.23705,5.23792,12000000.0
2009-08-10 02:19:00,5.23775,5.23775,5.23597,5.23647,14000000.0
2009-08-10 02:20:00,5.23828,5.23828,5.23606,5.23761,13000000.0
2009-08-10 02:21:00,5.23733,5.23769,5.23638,5.23725,15000000.0
2009-08-10 02:22:00,5.23639,5.23669,5.23507,5.23516,13000000.0
2009-08-10 02:23:00,5.23548,5.23623,5.23406,5.23611,16000000.0
2009-08-10 02:24:00,5.23733,5.23832,5.23609,5.23749,17000000.0
2009-08-10 02:25:00,5.2377,5.23795,5.23678,5.23693,10000000.0
2009-08-10 02:26:00,5.23632,5.23869,5.23632,5.23775,13000000.0
2009-08-10 02:27:00,5.23654,5.23843,5.23612,5.23793,7000000.0
2009-08-10 02:28:00,5.23701,5.23701,5.23556,5.23646,9000000.0
2009-08-10 02:29:00,5.23557,5.23741,5.23518,5.2365,20000000.0
2009-08-10 02:30:00,5.23794,5.23796,5.23613,5.23696,11000000.0
2009-08-10 02:31:00,5.23747,5.23747,5.23574,5.23661,9000000.0
2009-08-10 02:32:00,5.23592,5.23786,5.23592,5.23786,13000000.0
2009-08-10 02:33:00,5.23774,5.23796,5.23666,5.23776,14000000.0
2009-08-10 02:34:00,5.23859,5.23898,5.23693,5.23858,17000000.0
2009-08-10 02:35:00,5.23758,5.23934,5.23758,5.2388,15000000.0
2009-08-10 02:36:00,5.23957,5.23957,5.23775,5.23873,14000000.0
2009-08-10 02:37:00,5.23966,5.23966,5.23768,5.23778,13000000.0
2009-08-10 02:38:00,5.23805,5.23938,5.23752,5.23814,14000000.0
2009-08-10 02:39:00,5.23881,5.23922,5.23724,5.23806,15000000.0
2009-08-10 02:40:00,5.23751,5.23784,5.23618,5.23682,12000000.0
2009-08-10 02:41:00,5.23624,5.2376,5.23602,5.23731,13000000.0
2009-08-10 02:42:00,5.23656,5.23756,5.23604,5.23683,16000000.0
2009-08-10 02:43:00,5.23726,5.23899,5.23608,5.23707,18000000.0
2009-08-10 02:44:00,5.23673,5.23696,5.2356,5.23623,10000000.0
2009-08-10 02:45:00,5.23603,5.23698,5.23527,5.23595,14000000.0
2009-08-10 02:46:00,5.23605,5.23641,5.23494,5.235,18000000.0
2009-08-10 02:47:00,5.23646,5.23646,5.23424,5.23476,17000000.0
2009-08-10 02:48:00,5.23529,5.23574,5.23447,5.23469,7000000.0
2009-08-10 02:49:00,5.23546,5.23615,5.23455,5.23505,13000000.0
2009-08-10 02:50:00,5.23415,5.23534,5.23415,5.2352,14000000.0
2009-08-10 02:51:00,5.23547,5.23684,5.2352,5.23523,15000000.0
2009-08-10 02:52:00,5.23495,5.23642,5.2349,5.23557,15000000.0
2009-08-10 02:53:00,5.23623,5.23623,5.23474,5.23474,9000000.0
2009-08-10 02:54:00,5.23611,5.23614,5.23509,5.23614,13000000.0
2009-08-10 02:55:00,5.23685,5.23685,5.23481,5.23586,11000000.0
2009-08-10 02:56:00,5.23582,5.23619,5.23429,5.23429,18000000.0
2009-08-10 02:57:00,5.23536,5.23611,5.23507,5.23531,13000000.0
2009-08-10 02:58:00,5.23563,5.23604,5.23488,5.23558,9000000.0
2009-08-10 02:59:00,5.23465,5.23678,5.23465,5.23606,14000000.0
2009-08-10 03:00:00,5.23596,5.23674,5.23537,5.23623,11000000.0
2009-08-10 03:01:00,5.23646,5.23677,5.23575,5.23621,11000000.0
2009-08-10 03:02:00,5.23578,5.23683,5.23545,5.23618,11000000.0
2009-08-10 03:03:00,5.23587,5.23587,5.23463,5.23562,23000000.0
2009-08-10 03:04:00,5.23549,5.23602,5.23519,5.23519,11000000.0
2009-08-10 03:05:00,5.23533,5.23682,5.235,5.23577,17000000.0
2009-08-10 03:06:00,5.23638,5.23859,5.23638,5.2383,9000000.0
2009-08-10 03:07:00,5.23908,5.23985,5.23733,5.239,15000000.0
2009-08-10 03:08:00,5.23852,5.24009,5.23717,5.2393,12000000.0
2009-08-10 03:09:00,5.24013,5.24013,5.2382,5.23854,15000000.0
2009-08-10 03:10:00,5.2384,5.2384,5.23562,5.23697,19000000.0
2009-08-10 03:11:00,5.23604,5.2375,5.23553,5.23672,15000000.0
2009-08-10 03:12:00,5.23718,5.23769,5.23634,5.23759,18000000.0
2009-08-10 03:13:00,5.23693,5.23937,5.23693,5.23744,18000000.0
2009-08-10 03:14:00,5.23744,5.23942,5.23744,5.23942,10000000.0
2009-08-10 03:15:00,5.23824,5.23919,5.23753,5.23815,7000000.0
2009-08-10 03:16:00,5.23725,5.23807,5.23668,5.23758,8000000.0
2009-08-10 03:17:00,5.23793,5.2385,5.23677,5.23677,10000000.0
2009-08-10 03:18:00,5.23676,5.23774,5.23581,5.23581,15000000.0
2009-08-10 03:19:00,5.23582,5.23689,5.23575,5.23575,10000000.0
2009-08-10 03:20:00,5.23675,5.23697,5.23548,5.23548,16000000.0
2009-08-10 03:21:00,5.23648,5.23648,5.23534,5.23613,11000000.0
2009-08-10 03:22:00,5.23603,5.23636,5.23538,5.23558,10000000.0
2009-08-10 03:23:00,5.2361,5.23652,5.23486,5.23525,12000000.0
2009-08-10 03:24:00,5.23693,5.23729,5.23545,5.23589,13000000.0
2009-08-10 03:25:00,5.23634,5.23634,5.23525,5.23539,11000000.0
2009-08-10 03:26:00,5.23611,5.23677,5.23504,5.23581,13000000.0
2009-08-10 03:27:00,5.23629,5.2369,5.23518,5.23569,14000000.0
2009-08-10 03:28:00,5.23651,5.23754,5.23602,5.23678,18000000.0
2009-08-10 03:29:00,5.23694,5.23696,5.23566,5.23691,15000000.0
2009-08-10 03:30:00,5.23604,5.23668,5.2353,5.23633,10000000.0
2009-08-10 03:31:00,5.2364,5.23735,5.23545,5.23556,13000000.0
2009-08-10 03:32:00,5.23555,5.23632,5.23512,5.23543,16000000.0
2009-08-10 03:33:00,5.23686,5.23692,5.23554,5.23645,13000000.0
2009-08-10 03:34:00,5.23612,5.23612,5.23419,5.23419,16000000.0
2009-08-10 03:35:00,5.23538,5.23568,5.23475,5.23517,10000000.0
2009-08-10 03:36:00,5.23462,5.23615,5.23438,5.23615,11000000.0
2009-08-10 03:37:00,5.23657,5.2366,5.2343,5.23486,13000000.0
2009-08-10 03:38:00,5.23498,5.23604,5.23443,5.23593,13000000.0
2009-08-10 03:39:00,5.23491,5.23572,5.23399,5.23477,13000000.0
2009-08-10 03:40:00,5.23486,5.23516,5.23389,5.23389,12000000.0
2009-08-10 03:41:00,5.23498,5.23559,5.23402,5.23529,16000000.0
2009-08-10 03:42:00,5.23551,5.23566,5.23426,5.23461,21000000.0
2009-08-10 03:43:00,5.23479,5.23557,5.23426,5.23508,18000000.0
2009-08-10 03:44:00,5.23483,5.23527,5.2338,5.23408,15000000.0
2009-08-10 03:45:00,5.23485,5.2362,5.23436,5.23537,9000000.0
2009-08-10 03:46:00,5.2343,5.23641,5.23407,5.23641,8000000.0
2009-08-10 03:47:00,5.2363,5.2363,5.23516,5.2361,11000000.0
2009-08-10 03:48:00,5.23579,5.23641,5.23533,5.23631,9000000.0
2009-08-10 03:49:00,5.23604,5.23614,5.23448,5.23448,16000000.0
2009-08-10 03:50:00,5.23422,5.23566,5.23398,5.23566,19000000.0
2009-08-10 03:51:00,5.2343,5.23643,5.2343,5.23621,9000000.0
2009-08-10 03:52:00,5.23561,5.23701,5.23487,5.23622,19000000.0
2009-08-10 03:53:00,5.23604,5.23644,5.23538,5.23641,10000000.0
2009-08-10 03:54:00,5.23525,5.2362,5.23501,5.23567,17000000.0
2009-08-10 03:55:00,5.23624,5.23624,5.23434,5.23486,16000000.0
2009-08-10 03:56:00,5.23437,5.23601,5.23437,5.23531,7000000.0
2009-08-10 03:57:00,5.23619,5.23666,5.23554,5.23633,11000000.0
2009-08-10 03:58:00,5.23587,5.23739,5.23556,5.23556,12000000.0
2009-08-10 03:59:00,5.23549,5.23697,5.2353,5.23657,17000000.0
2009-08-10 04:00:00,5.23622,5.23631,5.23426,5.23556,12000000.0
2009-08-10 04:01:00,5.23551,5.236,5.23364,5.236,16000000.0
2009-08-10 04:02:00,5.23444,5.23542,5.23392,5.23392,14000000.0
2009-08-10 04:03:00,5.23398,5.23535,5.23388,5.23499,12000000.0
2009-08-10 04:04:00,5.23509,5.23573,5.23472,5.2349,16000000.0
2009-08-10 04:05:00,5.23541,5.23556,5.23444,5.23503,13000000.0
2009-08-10 04:06:00,5.2342,5.23564,5.23401,5.23464,16000000.0
2009-08-10 04:07:00,5.23519,5.23608,5.23427,5.23427,13000000.0
2009-08-10 04:08:00,5.23483,5.23588,5.23452,5.23475,14000000.0
2009-08-10 04:09:00,5.23554,5.23565,5.23403,5.23457,10000000.0
2009-08-10 04:10:00,5.23511,5.23511,5.23342,5.23381,12000000.0
2009-08-10 04:11:00,5.23411,5.23515,5.23387,5.23431,14000000.0
2009-08-10 04:12:00,5.23418,5.23519,5.23273,5.23273,19000000.0
2009-08-10 04:13:00,5.23299,5.23447,5.23299,5.23386,20000000.0
2009-08-10 04:14:00,5.23447,5.23447,5.23293,5.23375,12000000.0
2009-08-10 04:15:00,5.23367,5.23404,5.23294,5.23332,8000000.0
2009-08-10 04:16:00,5.23375,5.23397,5.23287,5.23323,13000000.0
2009-08-10 04:17:00,5.23338,5.2339,5.23194,5.23318,15000000.0
2009-08-10 04:18:00,5.23403,5.23509,5.2332,5.23443,9000000.0
2009-08-10 04:19:00,5.23431,5.23448,5.23262,5.23448,12000000.0
2009-08-10 04:20:00,5.23405,5.23468,5.23337,5.23462,9000000.0
2009-08-10 04:21:00,5.23501,5.23501,5.23384,5.23465,17000000.0
2009-08-10 04:22:00,5.23472,5.23472,5.23265,5.23351,14000000.0
2009-08-10 04:23:00,5.23457,5.23465,5.23273,5.23389,10000000.0
2009-08-10 04:24:00,5.23348,5.23453,5.23344,5.23352,12000000.0
2009-08-10 04:25:00,5.23477,5.2348,5.23295,5.2348,10000000.0
2009-08-10 04:26:00,5.23435,5.23529,5.23375,5.23515,7000000.0
2009-08-10 04:27:00,5.23443,5.23581,5.23392,5.23392,15000000.0
2009-08-10 04:28:00,5.23514,5.2355,5.23416,5.23519,7000000.0
2009-08-10 04:29:00,5.23522,5.23522,5.23328,5.23328,14000000.0
2009-08-10 04:30:00,5.23418,5.2342,5.23339,5.23408,11000000.0
2009-08-10 04:31:00,5.23453,5.235,5.23355,5.23395,15000000.0
2009-08-10 04:32:00,5.23476,5.23527,5.23405,5.23452,17000000.0
2009-08-10 04:33:00,5.23501,5.23538,5.23364,5.23443,14000000.0
2009-08-10 04:34:00,5.23493,5.23556,5.23375,5.23405,9000000.0
2009-08-10 04:35:00,5.23567,5.23621,5.23482,5.23544,12000000.0
2009-08-10 04:36:00,5.23441,5.23771,5.23441,5.23574,12000000.0
2009-08-10 04:37:00,5.23716,5.23716,5.23529,5.23529,12000000.0
2009-08-10 04:38:00,5.23585,5.23627,5.23492,5.23612,11000000.0
2009-08-10 04:39:00,5.2358,5.2358,5.23356,5.23474,17000000.0
2009-08-10 04:40:00,5.23548,5.23618,5.23487,5.23487,9000000.0
2009-08-10 04:41:00,5.23481,5.23609,5.23481,5.23515,10000000.0
2009-08-10 04:42:00,5.23557,5.2359,5.23488,5.23494,8000000.0
2009-08-10 04:43:00,5.23544,5.23608,5.23419,5.23419,18000000.0
2009-08-10 04:44:00,5.23455,5.23577,5.23444,5.23522,9000000.0
2009-08-10 04:45:00,5.23486,5.23537,5.23384,5.23457,9000000.0
2009-08-10 04:46:00,5.2347,5.23475,5.23302,5.23367,16000000.0
2009-08-10 04:47:00,5.23343,5.23468,5.23304,5.23393,12000000.0
2009-08-10 04:48:00,5.23498,5.23512,5.23383,5.23431,10000000.0
2009-08-10 04:49:00,5.23422,5.23517,5.23343,5.23343,16000000.0
2009-08-10 04:50:00,5.23484,5.23571,5.23425,5.23514,16000000.0
2009-08-10 04:51:00,5.23556,5.23556,5.2343,5.23503,20000000.0
2009-08-10 04:52:00,5.23455,5.23538,5.23425,5.23458,13000000.0
2009-08-10 04:53:00,5.23517,5.23517,5.23329,5.23454,11000000.0
2009-08-10 04:54:00,5.23526,5.23595,5.23417,5.23595,11000000.0
2009-08-10 04:55:00,5.23514,5.23616,5.23489,5.23616,12000000.0
2009-08-10 04:56:00,5.23437,5.23579,5.23435,5.23435,16000000.0
2009-08-10 04:57:00,5.23504,5.23507,5.23413,5.23487,7000000.0
2009-08-10 04:58:00,5.23442,5.23515,5.23385,5.23476,13000000.0
2009-08-10 04:59:00,5.23567,5.23587,5.23364,5.23364,17000000.0
2009-08-10 05:00:00,5.23533,5.23536,5.23413,5.23476,10000000.0
2009-08-10 05:01:00,5.23525,5.23622,5.23439,5.23487,13000000.0
2009-08-10 05:02:00,5.23535,5.23639,5.23475,5.23631,18000000.0
2009-08-10 05:03:00,5.23611,5.23648,5.23556,5.23648,9000000.0
2009-08-10 05:04:00,5.23655,5.2368,5.23542,5.23599,12000000.0
2009-08-10 05:05:00,5.23593,5.23633,5.23557,5.23633,10000000.0
2009-08-10 05:06:00,5.23574,5.23654,5.23521,5.23654,20000000.0
2009-08-10 05:07:00,5.23647,5.23647,5.23503,5.23503,10000000.0
2009-08-10 05:08:00,5.23572,5.23662,5.23503,5.23503,17000000.0
2009-08-10 05:09:00,5.23661,5.23713,5.23526,5.23633,15000000.0
2009-08-10 05:10:00,5.23611,5.23635,5.23532,5.23543,10000000.0
2009-08-10 05:11:00,5.23583,5.23609,5.23487,5.23507,16000000.0
2009-08-10 05:12:00,5.23523,5.23639,5.23514,5.23607,7000000.0
2009-08-10 05:13:00,5.23584,5.23634,5.23539,5.23582,12000000.0
2009-08-10 05:14:00,5.23621,5.23626,5.23512,5.23561,14000000.0
2009-08-10 05:15:00,5.23601,5.23625,5.23505,5.23573,16000000.0
2009-08-10 05:16:00,5.23613,5.23675,5.23551,5.23599,15000000.0
2009-08-10 05:17:00,5.23639,5.23699,5.23553,5.23557,10000000.0
2009-08-10 05:18:00,5.23724,5.23759,5.23543,5.23584,13000000.0
2009-08-10 05:19:00,5.23518,5.23715,5.23518,5.23605,13000000.0
2009-08-10 05:20:00,5.23631,5.23693,5.23519,5.23526,20000000.0
2009-08-10 05:21:00,5.23665,5.23688,5.23524,5.23586,9000000.0
2009-08-10 05:22:00,5.23608,5.23684,5.2359,5.23665,17000000.0
2009-08-10 05:23:00,5.23756,5.23766,5.23644,5.23718,14000000.0
2009-08-10 05:24:00,5.23708,5.23708,5.23558,5.23558,19000000.0
2009-08-10 05:25:00,5.23563,5.23745,5.23563,5.23745,13000000.0
2009-08-10 05:26:00,5.23699,5.23809,5.23671,5.23756,13000000.0
2009-08-10 05:27:00,5.23634,5.23851,5.23634,5.23664,13000000.0
2009-08-10 05:28:00,5.23838,5.23891,5.23765,5.23882,10000000.0
2009-08-10 05:29:00,5.23949,5.24099,5.23884,5.23907,17000000.0
2009-08-10 05:30:00,5.23949,5.23949,5.23748,5.23803,21000000.0
2009-08-10 05:31:00,5.23668,5.23749,5.23534,5.23601,13000000.0
2009-08-10 05:32:00,5.23762,5.23843,5.23587,5.23843,16000000.0
2009-08-10 05:33:00,5.23732,5.23822,5.23583,5.23583,13000000.0
2009-08-10 05:34:00,5.23834,5.23876,5.23608,5.23665,13000000.0
2009-08-10 05:35:00,5.23785,5.23821,5.23653,5.23694,14000000.0
2009-08-10 05:36:00,5.23781,5.23824,5.23657,5.23814,18000000.0
2009-08-10 05:37:00,5.23826,5.23826,5.23675,5.23758,12000000.0
2009-08-10 05:38:00,5.23771,5.23804,5.23735,5.23769,13000000.0
2009-08-10 05:39:00,5.23784,5.23853,5.23696,5.23786,21000000.0
2009-08-10 05:40:00,5.23718,5.23894,5.23689,5.23689,14000000.0
2009-08-10 05:41:00,5.23661,5.23843,5.23661,5.23843,13000000.0
2009-08-10 05:42:00,5.23865,5.23865,5.23658,5.23718,8000000.0
2009-08-10 05:43:00,5.23682,5.23815,5.23659,5.23724,13000000.0
2009-08-10 05:44:00,5.23758,5.23758,5.23594,5.23605,13000000.0
2009-08-10 05:45:00,5.23706,5.23787,5.23614,5.23686,24000000.0
2009-08-10 05:46:00,5.23772,5.23817,5.23665,5.2373,14000000.0
2009-08-10 05:47:00,5.23706,5.23809,5.23699,5.23736,11000000.0
2009-08-10 05:48:00,5.23743,5.23859,5.23711,5.2377,18000000.0
2009-08-10 05:49:00,5.23791,5.23811,5.23728,5.23781,10000000.0
2009-08-10 05:50:00,5.23722,5.23754,5.23629,5.23658,10000000.0
2009-08-10 05:51:00,5.23616,5.23832,5.23616,5.23824,11000000.0
2009-08-10 05:52:00,5.23756,5.23885,5.23688,5.23731,19000000.0
2009-08-10 05:53:00,5.2386,5.2386,5.23682,5.23799,15000000.0
2009-08-10 05:54:00,5.23757,5.23757,5.23684,5.23689,7000000.0
2009-08-10 05:55:00,5.23612,5.23764,5.23583,5.236,12000000.0
2009-08-10 05:56:00,5.23732,5.23797,5.23611,5.23645,16000000.0
2009-08-10 05:57:00,5.23697,5.2371,5.23618,5.23644,11000000.0
2009-08-10 05:58:00,5.23649,5.2376,5.23531,5.23604,22000000.0
2009-08-10 05:59:00,5.23488,5.23577,5.2343,5.23536,9000000.0
2009-08-10 06:00:00,5.23513,5.23632,5.23436,5.23448,17000000.0
2009-08-10 06:01:00,5.23532,5.23646,5.23473,5.23548,18000000.0
2009-08-10 06:02:00,5.23536,5.23536,5.23334,5.23485,18000000.0
2009-08-10 06:03:00,5.23458,5.23468,5.23353,5.23427,16000000.0
2009-08-10 06:04:00,5.23383,5.23471,5.23354,5.23429,8000000.0
2009-08-10 06:05:00,5.23422,5.23591,5.23404,5.23517,10000000.0
2009-08-10 06:06:00,5.23489,5.23642,5.23439,5.23498,27000000.0
2009-08-10 06:07:00,5.23631,5.23631,5.23495,5.23544,17000000.0
2009-08-10 06:08:00,5.23456,5.2365,5.23456,5.23574,14000000.0
2009-08-10 06:09:00,5.23541,5.2369,5.23528,5.23566,13000000.0
2009-08-10 06:10:00,5.23629,5.23713,5.23571,5.23571,14000000.0
2009-08-10 06:11:00,5.23605,5.23669,5.23545,5.2357,16000000.0
2009-08-10 06:12:00,5.23505,5.23603,5.23459,5.23467,17000000.0
2009-08-10 06:13:00,5.23577,5.23705,5.23512,5.23705,14000000.0
2009-08-10 06:14:00,5.23659,5.23729,5.23573,5.23603,12000000.0
2009-08-10 06:15:00,5.23587,5.23688,5.23534,5.2361,13000000.0
2009-08-10 06:16:00,5.23484,5.23586,5.23403,5.23454,14000000.0
2009-08-10 06:17:00,5.23337,5.23519,5.23337,5.23363,11000000.0
2009-08-10 06:18:00,5.23471,5.23542,5.23335,5.23365,12000000.0
2009-08-10 06:19:00,5.23393,5.23539,5.23369,5.23382,19000000.0
2009-08-10 06:20:00,5.23356,5.2351,5.23323,5.23323,11000000.0
2009-08-10 06:21:00,5.23359,5.23561,5.23359,5.23456,9000000.0
2009-08-10 06:22:00,5.23486,5.23542,5.23367,5.23503,22000000.0
2009-08-10 06:23:00,5.23604,5.2363,5.23487,5.23554,18000000.0
2009-08-10 06:24:00,5.23606,5.23733,5.23578,5.23717,8000000.0
2009-08-10 06:25:00,5.23692,5.23718,5.23577,5.23577,9000000.0
2009-08-10 06:26:00,5.23555,5.23759,5.23555,5.23687,13000000.0
2009-08-10 06:27:00,5.23663,5.23822,5.23635,5.23738,15000000.0
2009-08-10 06:28:00,5.23756,5.23802,5.23657,5.23783,18000000.0
2009-08-10 06:29:00,5.2376,5.2376,5.23587,5.23697,16000000.0
2009-08-10 06:30:00,5.23677,5.23677,5.23523,5.23554,10000000.0
2009-08-10 06:31:00,5.23554,5.23616,5.23415,5.23415,13000000.0
2009-08-10 06:32:00,5.23392,5.2356,5.23392,5.2356,10000000.0
2009-08-10 06:33:00,5.23386,5.23609,5.23386,5.23587,10000000.0
2009-08-10 06:34:00,5.23532,5.23553,5.23447,5.23518,15000000.0
2009-08-10 06:35:00,5.2361,5.2361,5.23468,5.23502,13000000.0
2009-08-10 06:36:00,5.2357,5.23709,5.2352,5.2352,23000000.0
2009-08-10 06:37:00,5.23619,5.23683,5.23518,5.23518,11000000.0
2009-08-10 06:38:00,5.23566,5.23611,5.23473,5.23584,17000000.0
2009-08-10 06:39:00,5.23524,5.23592,5.23458,5.23458,8000000.0
2009-08-10 06:40:00,5.23452,5.23527,5.23407,5.23481,15000000.0
2009-08-10 06:41:00,5.23494,5.23527,5.23359,5.23359,15000000.0
2009-08-10 06:42:00,5.23519,5.23538,5.23402,5.23474,16000000.0
2009-08-10 06:43:00,5.23448,5.23567,5.23389,5.23451,12000000.0
2009-08-10 06:44:00,5.2345,5.23523,5.23413,5.23493,13000000.0
2009-08-10 06:45:00,5.23522,5.23556,5.23405,5.23487,14000000.0
2009-08-10 06:46:00,5.2361,5.23611,5.23461,5.235,12000000.0
2009-08-10 06:47:00,5.23574,5.23574,5.23488,5.23502,11000000.0
2009-08-10 06:48:00,5.23479,5.23519,5.23346,5.23346,15000000.0
2009-08-10 06:49:00,5.23257,5.23496,5.23257,5.23496,17000000.0
2009-08-10 06:50:00,5.23493,5.23499,5.23302,5.23426,13000000.0
2009-08-10 06:51:00,5.23451,5.23459,5.23354,5.23459,8000000.0
2009-08-10 06:52:00,5.23478,5.23478,5.23277,5.23322,14000000.0
2009-08-10 06:53:00,5.23356,5.2339,5.23299,5.2339,13000000.0
2009-08-10 06:54:00,5.23345,5.23416,5.23267,5.23316,8000000.0
2009-08-10 06:55:00,5.23385,5.23425,5.23317,5.23317,10000000.0
2009-08-10 06:56:00,5.23362,5.23365,5.23261,5.23277,11000000.0
2009-08-10 06:57:00,5.23259,5.23399,5.23259,5.23357,17000000.0
2009-08-10 06:58:00,5.23422,5.23454,5.23263,5.23453,12000000.0
2009-08-10 06:59:00,5.23231,5.23387,5.23185,5.23185,14000000.0
2009-08-10 07:00:00,5.23322,5.23322,5.23098,5.2325,11000000.0
2009-08-10 07:01:00,5.23288,5.23294,5.23194,5.23289,10000000.0
2009-08-10 07:02:00,5.23295,5.23299,5.23167,5.23263,14000000.0
2009-08-10 07:03:00,5.23285,5.23285,5.23139,5.23194,7000000.0
2009-08-10 07:04:00,5.2328,5.2328,5.23099,5.23177,16000000.0
2009-08-10 07:05:00,5.2324,5.23277,5.2313,5.2316,15000000.0
2009-08-10 07:06:00,5.23274,5.23297,5.23109,5.23186,16000000.0
2009-08-10 07:07:00,5.23186,5.23253,5.23124,5.23182,12000000.0
2009-08-10 07:08:00,5.23249,5.23288,5.23146,5.23252,8000000.0
2009-08-10 07:09:00,5.23314,5.23319,5.23108,5.23108,8000000.0
2009-08-10 07:10:00,5.23309,5.23309,5.23138,5.23243,16000000.0
2009-08-10 07:11:00,5.23301,5.23339,5.23185,5.23274,17000000.0
2009-08-10 07:12:00,5.23297,5.23302,5.23186,5.23222,20000000.0
2009-08-10 07:13:00,5.23375,5.23375,5.23195,5.23353,18000000.0
2009-08-10 07:14:00,5.23393,5.23393,5.2324,5.23291,11000000.0
2009-08-10 07:15:00,5.23275,5.23275,5.2315,5.23181,18000000.0
2009-08-10 07:16:00,5.23286,5.23286,5.23086,5.23199,18000000.0
2009-08-10 07:17:00,5.23245,5.23245,5.23129,5.23172,12000000.0
2009-08-10 07:18:00,5.2323,5.23292,5.23108,5.23194,18000000.0
2009-08-10 07:19:00,5.23267,5.23267,5.23137,5.2318,14000000.0
2009-08-10 07:20:00,5.23296,5.23304,5.23149,5.2319,18000000.0
2009-08-10 07:21:00,5.23253,5.23253,5.23082,5.23176,13000000.0
2009-08-10 07:22:00,5.23274,5.23274,5.23114,5.23114,14000000.0
2009-08-10 07:23:00,5.23246,5.23246,5.23093,5.2313,15000000.0
2009-08-10 07:24:00,5.23238,5.23238,5.23066,5.23113,16000000.0
2009-08-10 07:25:00,5.23153,5.23153,5.23,5.23135,15000000.0
2009-08-10 07:26:00,5.22997,5.23179,5.22997,5.23103,13000000.0
2009-08-10 07:27:00,5.23081,5.23157,5.22976,5.23115,12000000.0
2009-08-10 07:28:00,5.23147,5.23147,5.22945,5.22981,22000000.0
2009-08-10 07:29:00,5.22971,5.2314,5.22971,5.2314,16000000.0
2009-08-10 07:30:00,5.22956,5.23189,5.22956,5.23153,14000000.0
2009-08-10 07:31:00,5.23041,5.23248,5.23041,5.23046,13000000.0
2009-08-10 07:32:00,5.23155,5.23304,5.23148,5.23304,9000000.0
2009-08-10 07:33:00,5.23268,5.23403,5.23241,5.23403,7000000.0
2009-08-10 07:34:00,5.23381,5.23473,5.23313,5.23467,18000000.0
2009-08-10 07:35:00,5.23465,5.2353,5.23387,5.23508,9000000.0
2009-08-10 07:36:00,5.2343,5.23626,5.2343,5.23626,13000000.0
2009-08-10 07:37:00,5.2343,5.23625,5.23428,5.23585,11000000.0
2009-08-10 07:38:00,5.23457,5.23599,5.23414,5.23599,11000000.0
2009-08-10 07:39:00,5.23534,5.23534,5.23338,5.23493,19000000.0
2009-08-10 07:40:00,5.23522,5.23553,5.23419,5.23425,11000000.0
2009-08-10 07:41:00,5.23527,5.23563,5.2343,5.23434,7000000.0
2009-08-10 07:42:00,5.23404,5.23502,5.23376,5.23484,13000000.0
2009-08-10 07:43:00,5.23328,5.23443,5.23234,5.23307,14000000.0
2009-08-10 07:44:00,5.23315,5.2342,5.2324,5.23383,10000000.0
2009-08-10 07:45:00,5.23348,5.23447,5.23285,5.2344,8000000.0
2009-08-10 07:46:00,5.23422,5.2347,5.23214,5.2338,13000000.0
2009-08-10 07:47:00,5.23267,5.23427,5.23259,5.23291,15000000.0
2009-08-10 07:48:00,5.23291,5.2338,5.23287,5.23361,13000000.0
2009-08-10 07:49:00,5.23362,5.23405,5.23311,5.23311,10000000.0
2009-08-10 07:50:00,5.23436,5.23454,5.23248,5.23376,17000000.0
2009-08-10 07:51:00,5.2335,5.23426,5.23262,5.23419,16000000.0
2009-08-10 07:52:00,5.23434,5.23434,5.23219,5.23264,13000000.0
2009-08-10 07:53:00,5.23265,5.23469,5.23265,5.2339,10000000.0
2009-08-10 07:54:00,5.23394,5.23403,5.23249,5.23397,11000000.0
2009-08-10 07:55:00,5.23385,5.23444,5.23228,5.23266,12000000.0
2009-08-10 07:56:00,5.23267,5.23456,5.23252,5.23449,13000000.0
2009-08-10 07:57:00,5.23238,5.23351,5.23156,5.23201,8000000.0
2009-08-10 07:58:00,5.23228,5.23287,5.23141,5.23155,14000000.0
2009-08-10 07:59:00,5.23174,5.23221,5.23033,5.23033,15000000.0
2009-08-10 08:00:00,5.23161,5.23169,5.23068,5.23119,10000000.0
2009-08-10 08:01:00,5.23219,5.23277,5.23035,5.2327,13000000.0
2009-08-10 08:02:00,5.23226,5.23364,5.23196,5.23291,14000000.0
2009-08-10 08:03:00,5.23406,5.23444,5.23342,5.23444,12000000.0
2009-08-10 08:04:00,5.23421,5.23548,5.23351,5.23472,16000000.0
2009-08-10 08:05:00,5.23526,5.23574,5.23391,5.23532,14000000.0
2009-08-10 08:06:00,5.23614,5.23844,5.23417,5.23757,19000000.0
2009-08-10 08:07:00,5.23765,5.23765,5.23567,5.23567,19000000.0
2009-08-10 08:08:00,5.23747,5.23822,5.23715,5.23767,11000000.0
2009-08-10 08:09:00,5.23758,5.24023,5.23748,5.24023,10000000.0
2009-08-10 08:10:00,5.24062,5.24223,5.23905,5.24113,16000000.0
2009-08-10 08:11:00,5.24258,5.24304,5.24112,5.24112,9000000.0
2009-08-10 08:12:00,5.24314,5.24328,5.24106,5.24298,10000000.0
2009-08-10 08:13:00,5.24188,5.24199,5.23989,5.24147,11000000.0
2009-08-10 08:14:00,5.2423,5.24259,5.24076,5.24255,12000000.0
2009-08-10 08:15:00,5.24283,5.24291,5.24108,5.24257,15000000.0
2009-08-10 08:16:00,5.24207,5.24224,5.24051,5.24224,14000000.0
2009-08-10 08:17:00,5.24154,5.24212,5.23992,5.24018,10000000.0
2009-08-10 08:18:00,5.24065,5.24163,5.23901,5.23983,9000000.0
2009-08-10 08:19:00,5.23985,5.24123,5.23979,5.24123,11000000.0
2009-08-10 08:20:00,5.24143,5.24158,5.24075,5.24127,11000000.0
2009-08-10 08:21:00,5.24133,5.24242,5.24065,5.2416,20000000.0
2009-08-10 08:22:00,5.24271,5.24314,5.24181,5.2431,8000000.0
2009-08-10 08:23:00,5.24271,5.24374,5.24145,5.24274,12000000.0
2009-08-10 08:24:00,5.24249,5.24322,5.23975,5.24004,13000000.0
2009-08-10 08:25:00,5.24136,5.24246,5.24032,5.24246,12000000.0
2009-08-10 08:26:00,5.24153,5.24175,5.24015,5.24132,13000000.0
2009-08-10 08:27:00,5.24126,5.24162,5.23957,5.2401,11000000.0
2009-08-10 08:28:00,5.23991,5.24015,5.23875,5.23986,8000000.0
2009-08-10 08:29:00,5.23822,5.24009,5.2379,5.23935,12000000.0
2009-08-10 08:30:00,5.23951,5.2403,5.23867,5.2403,11000000.0
2009-08-10 08:31:00,5.24043,5.24173,5.23991,5.24095,10000000.0
2009-08-10 08:32:00,5.2426,5.24304,5.24095,5.24279,13000000.0
2009-08-10 08:33:00,5.24151,5.24326,5.24135,5.24135,11000000.0
2009-08-10 08:34:00,5.24164,5.24248,5.23982,5.24248,17000000.0
2009-08-10 08:35:00,5.24078,5.24248,5.24068,5.24116,11000000.0
2009-08-10 08:36:00,5.24061,5.24139,5.23956,5.24017,10000000.0
2009-08-10 08:37:00,5.23807,5.24052,5.23807,5.24031,9000000.0
2009-08-10 08:38:00,5.23923,5.24005,5.23827,5.23978,18000000.0
2009-08-10 08:39:00,5.23904,5.24033,5.23822,5.23822,8000000.0
2009-08-10 08:40:00,5.24008,5.24008,5.23784,5.23874,7000000.0
2009-08-10 08:41:00,5.23789,5.23907,5.23729,5.23887,16000000.0
2009-08-10 08:42:00,5.23772,5.23941,5.23682,5.23834,14000000.0
2009-08-10 08:43:00,5.23869,5.24032,5.23789,5.23915,12000000.0
2009-08-10 08:44:00,5.23895,5.23962,5.23808,5.2384,9000000.0
2009-08-10 08:45:00,5.24066,5.24069,5.239,5.23902,18000000.0
2009-08-10 08:46:00,5.23794,5.2399,5.23793,5.23962,14000000.0
2009-08-10 08:47:00,5.23833,5.23971,5.23697,5.23855,18000000.0
2009-08-10 08:48:00,5.23831,5.23904,5.23611,5.2374,12000000.0
2009-08-10 08:49:00,5.2358,5.23728,5.2358,5.2369,14000000.0
2009-08-10 08:50:00,5.23606,5.23684,5.23534,5.23541,16000000.0
2009-08-10 08:51:00,5.23633,5.23664,5.23444,5.23444,21000000.0
2009-08-10 08:52:00,5.23537,5.23795,5.23537,5.23782,20000000.0
2009-08-10 08:53:00,5.2376,5.2376,5.23573,5.23573,7000000.0
2009-08-10 08:54:00,5.23523,5.2369,5.23523,5.2361,17000000.0
2009-08-10 08:55:00,5.23661,5.23661,5.23452,5.23452,12000000.0
2009-08-10 08:56:00,5.23578,5.23584,5.23411,5.23411,17000000.0
2009-08-10 08:57:00,5.23604,5.23659,5.23459,5.23617,16000000.0
2009-08-10 08:58:00,5.23627,5.23689,5.23499,5.23602,12000000.0
2009-08-10 08:59:00,5.23679,5.23715,5.23508,5.23594,13000000.0
2009-08-10 09:00:00,5.23515,5.23597,5.23362,5.23368,17000000.0
2009-08-10 09:01:00,5.23412,5.23536,5.2337,5.23498,13000000.0
2009-08-10 09:02:00,5.23543,5.23543,5.23414,5.235,8000000.0
2009-08-10 09:03:00,5.23502,5.23512,5.23372,5.23495,16000000.0
2009-08-10 09:04:00,5.2345,5.23576,5.23386,5.23576,8000000.0
2009-08-10 09:05:00,5.2349,5.2349,5.23286,5.23322,11000000.0
2009-08-10 09:06:00,5.2335,5.23392,5.23171,5.2326,10000000.0
2009-08-10 09:07:00,5.23195,5.23195,5.23038,5.2312,10000000.0
2009-08-10 09:08:00,5.23122,5.23144,5.2296,5.23086,19000000.0
2009-08-10 09:09:00,5.23169,5.23282,5.23129,5.2328,16000000.0
2009-08-10 09:10:00,5.23285,5.23285,5.231,5.23215,8000000.0
2009-08-10 09:11:00,5.23258,5.23395,5.23225,5.23395,11000000.0
2009-08-10 09:12:00,5.23446,5.23533,5.23346,5.2343,16000000.0
2009-08-10 09:13:00,5.23465,5.23599,5.23382,5.23475,15000000.0
2009-08-10 09:14:00,5.23492,5.23529,5.23413,5.2346,17000000.0
2009-08-10 09:15:00,5.23495,5.23499,5.23362,5.23465,12000000.0
2009-08-10 09:16:00,5.23495,5.2353,5.23295,5.23339,14000000.0
2009-08-10 09:17:00,5.23484,5.23484,5.23276,5.23439,14000000.0
2009-08-10 09:18:00,5.2337,5.235,5.23339,5.23411,18000000.0
2009-08-10 09:19:00,5.23486,5.23623,5.23291,5.23507,14000000.0
2009-08-10 09:20:00,5.23567,5.23637,5.23419,5.23574,18000000.0
2009-08-10 09:21:00,5.23529,5.23642,5.23343,5.23343,17000000.0
2009-08-10 09:22:00,5.23361,5.23572,5.23361,5.23493,13000000.0
2009-08-10 09:23:00,5.23547,5.23632,5.23404,5.23514,12000000.0
2009-08-10 09:24:00,5.23466,5.236,5.23466,5.23572,14000000.0
2009-08-10 09:25:00,5.23705,5.23705,5.2345,5.23626,9000000.0
2009-08-10 09:26:00,5.23569,5.23674,5.2349,5.23627,13000000.0
2009-08-10 09:27:00,5.23556,5.23634,5.23465,5.23575,13000000.0
2009-08-10 09:28:00,5.23669,5.23703,5.23513,5.23563,19000000.0
2009-08-10 09:29:00,5.2359,5.23774,5.23507,5.23696,14000000.0
2009-08-10 09:30:00,5.23853,5.2392,5.23734,5.23912,15000000.0
2009-08-10 09:31:00,5.23966,5.23968,5.23748,5.23946,11000000.0
2009-08-10 09:32:00,5.23857,5.2414,5.23802,5.2402,16000000.0
2009-08-10 09:33:00,5.2403,5.24168,5.2403,5.24092,9000000.0
2009-08-10 09:34:00,5.24108,5.24206,5.2394,5.24039,18000000.0
2009-08-10 09:35:00,5.23932,5.24164,5.23899,5.24091,14000000.0
2009-08-10 09:36:00,5.24182,5.24182,5.23879,5.23904,16000000.0
2009-08-10 09:37:00,5.2402,5.24117,5.23836,5.23901,20000000.0
2009-08-10 09:38:00,5.23879,5.23984,5.23768,5.23946,19000000.0
2009-08-10 09:39:00,5.23924,5.23924,5.23721,5.23781,16000000.0
2009-08-10 09:40:00,5.23892,5.24018,5.23817,5.24018,12000000.0
2009-08-10 09:41:00,5.23985,5.24151,5.23872,5.23872,18000000.0
2009-08-10 09:42:00,5.23989,5.24012,5.23679,5.2387,16000000.0
2009-08-10 09:43:00,5.23737,5.23897,5.23636,5.23759,15000000.0
2009-08-10 09:44:00,5.23861,5.23946,5.23769,5.23769,13000000.0
2009-08-10 09:45:00,5.23807,5.23939,5.23715,5.23939,13000000.0
2009-08-10 09:46:00,5.2385,5.23932,5.23693,5.23873,17000000.0
2009-08-10 09:47:00,5.2382,5.23893,5.23746,5.2383,13000000.0
2009-08-10 09:48:00,5.23902,5.23993,5.23822,5.23924,16000000.0
2009-08-10 09:49:00,5.23849,5.24,5.23805,5.23958,17000000.0
2009-08-10 09:50:00,5.23913,5.24077,5.23913,5.24029,12000000.0
2009-08-10 09:51:00,5.24107,5.24131,5.23923,5.24065,16000000.0
2009-08-10 09:52:00,5.24014,5.24086,5.23959,5.24027,16000000.0
2009-08-10 09:53:00,5.23996,5.24151,5.23914,5.24143,15000000.0
2009-08-10 09:54:00,5.24166,5.24166,5.23909,5.24076,15000000.0
2009-08-10 09:55:00,5.24125,5.24125,5.2389,5.23982,15000000.0
2009-08-10 09:56:00,5.2403,5.24161,5.23963,5.24143,17000000.0
2009-08-10 09:57:00,5.24073,5.2414,5.23918,5.23935,12000000.0
2009-08-10 09:58:00,5.23958,5.24129,5.2392,5.24129,14000000.0
2009-08-10 09:59:00,5.24097,5.24097,5.23987,5.24025,10000000.0
2009-08-10 10:00:00,5.2405,5.24089,5.23887,5.24061,11000000.0
2009-08-10 10:01:00,5.24018,5.24183,5.23999,5.24183,24000000.0
2009-08-10 10:02:00,5.24196,5.24296,5.24006,5.24296,14000000.0
2009-08-10 10:03:00,5.24395,5.24519,5.24182,5.24455,16000000.0
2009-08-10 10:04:00,5.24297,5.24517,5.24291,5.24514,10000000.0
2009-08-10 10:05:00,5.24613,5.24613,5.24433,5.24591,10000000.0
2009-08-10 10:06:00,5.24522,5.24566,5.24441,5.2456,9000000.0
2009-08-10 10:07:00,5.24551,5.24551,5.24369,5.24413,11000000.0
2009-08-10 10:08:00,5.2429,5.24462,5.24261,5.24439,9000000.0
2009-08-10 10:09:00,5.24432,5.24497,5.24351,5.24427,11000000.0
2009-08-10 10:10:00,5.244,5.24551,5.2436,5.24517,15000000.0
2009-08-10 10:11:00,5.24457,5.24479,5.24322,5.24471,16000000.0
2009-08-10 10:12:00,5.24404,5.24478,5.24233,5.24423,19000000.0
2009-08-10 10:13:00,5.2427,5.24381,5.2423,5.24381,9000000.0
2009-08-10 10:14:00,5.24311,5.24323,5.24161,5.24195,11000000.0
2009-08-10 10:15:00,5.24134,5.24218,5.24086,5.24218,8000000.0
2009-08-10 10:16:00,5.24189,5.24274,5.24114,5.24242,17000000.0
2009-08-10 10:17:00,5.24168,5.24242,5.24111,5.24214,16000000.0
2009-08-10 10:18:00,5.24173,5.24289,5.24122,5.24284,16000000.0
2009-08-10 10:19:00,5.2419,5.2426,5.24114,5.24245,17000000.0
2009-08-10 10:20:00,5.24229,5.24247,5.24104,5.24221,16000000.0
2009-08-10 10:21:00,5.24275,5.24303,5.24148,5.24181,7000000.0
2009-08-10 10:22:00,5.24292,5.24303,5.24155,5.24303,10000000.0
2009-08-10 10:23:00,5.24214,5.24225,5.23969,5.24038,14000000.0
2009-08-10 10:24:00,5.24144,5.24144,5.23867,5.23973,13000000.0
2009-08-10 10:25:00,5.24057,5.24057,5.23857,5.23928,12000000.0
2009-08-10 10:26:00,5.23933,5.24016,5.2389,5.23897,11000000.0
2009-08-10 10:27:00,5.2398,5.24126,5.239,5.24126,13000000.0
2009-08-10 10:28:00,5.23993,5.2415,5.23936,5.2415,13000000.0
2009-08-10 10:29:00,5.24087,5.24151,5.24046,5.24128,11000000.0
2009-08-10 10:30:00,5.24205,5.24208,5.24012,5.24098,9000000.0
2009-08-10 10:31:00,5.24168,5.24259,5.24076,5.24259,16000000.0
2009-08-10 10:32:00,5.24176,5.24218,5.24055,5.24148,9000000.0
2009-08-10 10:33:00,5.24077,5.24185,5.23981,5.24185,12000000.0
2009-08-10 10:34:00,5.24166,5.24177,5.23959,5.23986,11000000.0
2009-08-10 10:35:00,5.24078,5.24189,5.2397,5.24089,17000000.0
2009-08-10 10:36:00,5.24064,5.24192,5.24034,5.2414,10000000.0
2009-08-10 10:37:00,5.24118,5.24169,5.23935,5.24046,15000000.0
2009-08-10 10:38:00,5.24034,5.24089,5.23872,5.24065,17000000.0
2009-08-10 10:39:00,5.24076,5.24127,5.23873,5.24106,13000000.0
2009-08-10 10:40:00,5.24095,5.24114,5.23976,5.24104,10000000.0
2009-08-10 10:41:00,5.24076,5.24076,5.23857,5.23857,15000000.0
2009-08-10 10:42:00,5.23923,5.24089,5.23892,5.24089,12000000.0
2009-08-10 10:43:00,5.24115,5.24122,5.23942,5.24122,13000000.0
2009-08-10 10:44:00,5.24033,5.24033,5.23859,5.23917,12000000.0
2009-08-10 10:45:00,5.23997,5.23997,5.23854,5.2399,13000000.0
2009-08-10 10:46:00,5.23932,5.23973,5.23858,5.23956,13000000.0
2009-08-10 10:47:00,5.24008,5.24009,5.23914,5.23948,7000000.0
2009-08-10 10:48:00,5.24009,5.24009,5.23847,5.23872,12000000.0
2009-08-10 10:49:00,5.2386,5.23985,5.23783,5.23985,10000000.0
2009-08-10 10:50:00,5.23949,5.24003,5.23844,5.23964,14000000.0
2009-08-10 10:51:00,5.23811,5.23979,5.23811,5.23957,11000000.0
2009-08-10 10:52:00,5.23936,5.23997,5.23812,5.23951,20000000.0
2009-08-10 10:53:00,5.23884,5.23974,5.2384,5.23974,9000000.0
2009-08-10 10:54:00,5.2389,5.23935,5.23712,5.23857,18000000.0
2009-08-10 10:55:00,5.23802,5.23924,5.23723,5.23905,10000000.0
2009-08-10 10:56:00,5.23898,5.23898,5.23711,5.23843,11000000.0
2009-08-10 10:57:00,5.23813,5.23919,5.23773,5.23919,8000000.0
2009-08-10 10:58:00,5.2396,5.24018,5.23843,5.24018,10000000.0
2009-08-10 10:59:00,5.23931,5.2399,5.23807,5.2399,10000000.0
2009-08-10 11:00:00,5.23935,5.23999,5.23807,5.23808,15000000.0
2009-08-10 11:01:00,5.23979,5.23986,5.23814,5.23913,12000000.0
2009-08-10 11:02:00,5.23844,5.23898,5.23623,5.23742,8000000.0
2009-08-10 11:03:00,5.238,5.23819,5.23543,5.23709,11000000.0
2009-08-10 11:04:00,5.23678,5.23794,5.2359,5.23694,15000000.0
2009-08-10 11:05:00,5.23745,5.23746,5.23531,5.23537,17000000.0
2009-08-10 11:06:00,5.23553,5.23738,5.23542,5.23594,12000000.0
2009-08-10 11:07:00,5.23702,5.23747,5.23615,5.23747,11000000.0
2009-08-10 11:08:00,5.23678,5.23851,5.2365,5.23851,22000000.0
2009-08-10 11:09:00,5.23793,5.23859,5.23707,5.23797,9000000.0
2009-08-10 11:10:00,5.23848,5.23882,5.23749,5.23865,16000000.0
2009-08-10 11:11:00,5.23848,5.23911,5.23782,5.23835,7000000.0
2009-08-10 11:12:00,5.23911,5.23911,5.23751,5.23777,15000000.0
2009-08-10 11:13:00,5.23728,5.23877,5.23728,5.23818,11000000.0
2009-08-10 11:14:00,5.23817,5.23891,5.23654,5.2377,18000000.0
2009-08-10 11:15:00,5.23758,5.23821,5.23736,5.23792,11000000.0
2009-08-10 11:16:00,5.23876,5.23976,5.23741,5.23741,13000000.0
2009-08-10 11:17:00,5.23879,5.23893,5.23781,5.23846,13000000.0
2009-08-10 11:18:00,5.23922,5.23922,5.23654,5.23654,9000000.0
2009-08-10 11:19:00,5.23866,5.24037,5.23754,5.24037,17000000.0
2009-08-10 11:20:00,5.24027,5.2409,5.23914,5.23914,14000000.0
2009-08-10 11:21:00,5.24083,5.24143,5.23878,5.24143,14000000.0
2009-08-10 11:22:00,5.24015,5.24132,5.23956,5.2401,22000000.0
2009-08-10 11:23:00,5.24083,5.24103,5.23988,5.24018,8000000.0
2009-08-10 11:24:00,5.24043,5.24184,5.23968,5.24103,18000000.0
2009-08-10 11:25:00,5.23944,5.24068,5.23912,5.24068,9000000.0
2009-08-10 11:26:00,5.24058,5.24058,5.23885,5.23981,15000000.0
2009-08-10 11:27:00,5.23977,5.24067,5.23917,5.24067,10000000.0
2009-08-10 11:28:00,5.24003,5.24046,5.23864,5.23864,13000000.0
2009-08-10 11:29:00,5.24016,5.24055,5.23852,5.24001,17000000.0
2009-08-10 11:30:00,5.23789,5.23943,5.23789,5.23894,13000000.0
2009-08-10 11:31:00,5.23906,5.23925,5.2383,5.23921,12000000.0
2009-08-10 11:32:00,5.23923,5.23924,5.23792,5.23861,20000000.0
2009-08-10 11:33:00,5.2376,5.2403,5.2376,5.23897,16000000.0
2009-08-10 11:34:00,5.23877,5.2402,5.23858,5.23895,13000000.0
2009-08-10 11:35:00,5.23893,5.24084,5.23893,5.23978,14000000.0
2009-08-10 11:36:00,5.23948,5.24087,5.23911,5.24087,11000000.0
2009-08-10 11:37:00,5.24133,5.24187,5.24014,5.24187,16000000.0
2009-08-10 11:38:00,5.24218,5.24246,5.24045,5.24045,8000000.0
2009-08-10 11:39:00,5.2405,5.2416,5.24035,5.24039,11000000.0
2009-08-10 11:40:00,5.24256,5.24271,5.24114,5.24257,12000000.0
2009-08-10 11:41:00,5.24118,5.24205,5.24069,5.24155,10000000.0
2009-08-10 11:42:00,5.24272,5.24297,5.24079,5.24079,10000000.0
2009-08-10 11:43:00,5.24186,5.24241,5.24084,5.24143,17000000.0
2009-08-10 11:44:00,5.24121,5.24164,5.24054,5.24094,15000000.0
2009-08-10 11:45:00,5.24077,5.24148,5.23917,5.24068,16000000.0
2009-08-10 11:46:00,5.24123,5.24125,5.23951,5.23968,7000000.0
2009-08-10 11:47:00,5.23915,5.24084,5.23891,5.24084,16000000.0
2009-08-10 11:48:00,5.23974,5.24023,5.23868,5.24023,13000000.0
2009-08-10 11:49:00,5.23989,5.2402,5.23857,5.23995,10000000.0
2009-08-10 11:50:00,5.23894,5.23948,5.23849,5.239,12000000.0
2009-08-10 11:51:00,5.2384,5.24002,5.2384,5.23861,14000000.0
2009-08-10 11:52:00,5.24003,5.24003,5.23821,5.23963,18000000.0
2009-08-10 11:53:00,5.24043,5.24075,5.23909,5.24036,16000000.0
2009-08-10 11:54:00,5.24022,5.24022,5.23859,5.23944,8000000.0
2009-08-10 11:55:00,5.23881,5.24054,5.23858,5.24054,8000000.0
2009-08-10 11:56:00,5.24032,5.24047,5.2391,5.24027,8000000.0
2009-08-10 11:57:00,5.23982,5.23998,5.23701,5.23823,11000000.0
2009-08-10 11:58:00,5.2379,5.2388,5.23653,5.23818,14000000.0
2009-08-10 11:59:00,5.23658,5.2392,5.23658,5.2392,11000000.0
2009-08-10 12:00:00,5.23923,5.23923,5.23793,5.23914,15000000.0
2009-08-10 12:01:00,5.23912,5.24015,5.23881,5.23988,13000000.0
2009-08-10 12:02:00,5.24001,5.24014,5.23845,5.23969,15000000.0
2009-08-10 12:03:00,5.23977,5.23987,5.23805,5.23915,11000000.0
2009-08-10 12:04:00,5.23915,5.23915,5.23737,5.23844,9000000.0
2009-08-10 12:05:00,5.23852,5.23852,5.23643,5.23764,9000000.0
2009-08-10 12:06:00,5.23813,5.23871,5.23702,5.23774,15000000.0
2009-08-10 12:07:00,5.23844,5.23857,5.23779,5.23857,11000000.0
2009-08-10 12:08:00,5.23727,5.23877,5.23656,5.23815,8000000.0
2009-08-10 12:09:00,5.23743,5.23844,5.23654,5.23831,18000000.0
2009-08-10 12:10:00,5.23654,5.23794,5.23615,5.23615,14000000.0
2009-08-10 12:11:00,5.23672,5.23722,5.23535,5.23562,9000000.0
2009-08-10 12:12:00,5.23472,5.23545,5.23333,5.23412,18000000.0
2009-08-10 12:13:00,5.23432,5.23447,5.23298,5.23385,12000000.0
2009-08-10 12:14:00,5.23432,5.23458,5.23324,5.23397,10000000.0
2009-08-10 12:15:00,5.23399,5.23426,5.23345,5.234,8000000.0
2009-08-10 12:16:00,5.23495,5.23495,5.23186,5.23326,14000000.0
2009-08-10 12:17:00,5.23273,5.23297,5.23169,5.23287,13000000.0
2009-08-10 12:18:00,5.23376,5.23412,5.23214,5.23214,10000000.0
2009-08-10 12:19:00,5.23339,5.23385,5.23206,5.23212,11000000.0
2009-08-10 12:20:00,5.23314,5.23357,5.23208,5.23267,8000000.0
2009-08-10 12:21:00,5.23315,5.234,5.23173,5.234,20000000.0
2009-08-10 12:22:00,5.23328,5.23388,5.23194,5.23327,14000000.0
2009-08-10 12:23:00,5.23293,5.2333,5.23117,5.23165,11000000.0
2009-08-10 12:24:00,5.23204,5.2327,5.23062,5.232,17000000.0
2009-08-10 12:25:00,5.23256,5.23332,5.23227,5.23327,12000000.0
2009-08-10 12:26:00,5.23235,5.2333,5.23185,5.23303,7000000.0
2009-08-10 12:27:00,5.23216,5.23366,5.23199,5.2335,7000000.0
2009-08-10 12:28:00,5.23373,5.23512,5.23238,5.23448,19000000.0
2009-08-10 12:29:00,5.23416,5.23486,5.23352,5.23486,12000000.0
2009-08-10 12:30:00,5.23322,5.23431,5.23286,5.23354,10000000.0
2009-08-10 12:31:00,5.23377,5.23398,5.23235,5.23386,12000000.0
2009-08-10 12:32:00,5.23395,5.23413,5.23272,5.2331,12000000.0
2009-08-10 12:33:00,5.23396,5.23432,5.23262,5.23296,15000000.0
2009-08-10 12:34:00,5.23436,5.23436,5.23209,5.23371,12000000.0
2009-08-10 12:35:00,5.23508,5.23526,5.2335,5.23457,12000000.0
2009-08-10 12:36:00,5.23325,5.23534,5.23313,5.23493,15000000.0
2009-08-10 12:37:00,5.23547,5.23558,5.2341,5.23558,8000000.0
2009-08-10 12:38:00,5.23474,5.23661,5.23474,5.23594,15000000.0
2009-08-10 12:39:00,5.23659,5.23697,5.23514,5.23631,14000000.0
2009-08-10 12:40:00,5.23645,5.23733,5.23523,5.23709,18000000.0
2009-08-10 12:41:00,5.23661,5.23667,5.23518,5.23555,11000000.0
2009-08-10 12:42:00,5.23566,5.23813,5.23548,5.23548,17000000.0
2009-08-10 12:43:00,5.23598,5.23627,5.23521,5.23527,11000000.0
2009-08-10 12:44:00,5.23522,5.23593,5.2345,5.23543,13000000.0
2009-08-10 12:45:00,5.23509,5.23586,5.2345,5.23455,10000000.0
2009-08-10 12:46:00,5.23489,5.23641,5.23489,5.23531,20000000.0
2009-08-10 12:47:00,5.23593,5.23614,5.23504,5.23614,10000000.0
2009-08-10 12:48:00,5.23536,5.23581,5.23461,5.23581,10000000.0
2009-08-10 12:49:00,5.23416,5.2366,5.23416,5.2366,15000000.0
2009-08-10 12:50:00,5.23651,5.23661,5.2352,5.23614,14000000.0
2009-08-10 12:51:00,5.23598,5.2365,5.23503,5.2365,14000000.0
2009-08-10 12:52:00,5.23539,5.23621,5.23488,5.23621,9000000.0
2009-08-10 12:53:00,5.23471,5.23567,5.23395,5.23395,9000000.0
2009-08-10 12:54:00,5.23429,5.23535,5.23387,5.23509,20000000.0
2009-08-10 12:55:00,5.23422,5.23467,5.23184,5.23454,12000000.0
2009-08-10 12:56:00,5.2349,5.23596,5.23382,5.23596,7000000.0
2009-08-10 12:57:00,5.23608,5.23652,5.23471,5.2362,13000000.0
2009-08-10 12:58:00,5.23556,5.23624,5.23484,5.2359,16000000.0
2009-08-10 12:59:00,5.23538,5.23634,5.23498,5.23498,14000000.0
2009-08-10 13:00:00,5.23595,5.23634,5.23473,5.23596,12000000.0
2009-08-10 13:01:00,5.23537,5.23615,5.23454,5.23561,17000000.0
2009-08-10 13:02:00,5.23567,5.23569,5.23449,5.2345,10000000.0
2009-08-10 13:03:00,5.23513,5.23587,5.23431,5.23587,22000000.0
2009-08-10 13:04:00,5.23619,5.23682,5.23468,5.23542,20000000.0
2009-08-10 13:05:00,5.23633,5.23698,5.23475,5.23693,14000000.0
2009-08-10 13:06:00,5.23678,5.23882,5.23625,5.23723,17000000.0
2009-08-10 13:07:00,5.23844,5.23937,5.23776,5.2393,22000000.0
2009-08-10 13:08:00,5.23906,5.23919,5.23744,5.23847,12000000.0
2009-08-10 13:09:00,5.2389,5.23911,5.23692,5.23906,12000000.0
2009-08-10 13:10:00,5.23777,5.23853,5.2373,5.23847,20000000.0
2009-08-10 13:11:00,5.23901,5.23909,5.23756,5.23885,12000000.0
2009-08-10 13:12:00,5.23822,5.23822,5.2367,5.23684,16000000.0
2009-08-10 13:13:00,5.23809,5.23929,5.23728,5.23741,14000000.0
2009-08-10 13:14:00,5.23848,5.23954,5.2376,5.2391,17000000.0
2009-08-10 13:15:00,5.23916,5.23916,5.23754,5.23786,7000000.0
2009-08-10 13:16:00,5.23917,5.23917,5.23659,5.23822,9000000.0
2009-08-10 13:17:00,5.23841,5.23874,5.23672,5.23764,15000000.0
2009-08-10 13:18:00,5.23785,5.23818,5.23616,5.23818,17000000.0
2009-08-10 13:19:00,5.23805,5.23821,5.23683,5.2382,15000000.0
2009-08-10 13:20:00,5.23809,5.2382,5.23661,5.23753,12000000.0
2009-08-10 13:21:00,5.23827,5.23827,5.23674,5.23797,24000000.0
2009-08-10 13:22:00,5.23767,5.23767,5.23591,5.23748,12000000.0
2009-08-10 13:23:00,5.2369,5.23711,5.2355,5.23711,12000000.0
2009-08-10 13:24:00,5.2366,5.23683,5.23553,5.23623,18000000.0
2009-08-10 13:25:00,5.23673,5.23692,5.23506,5.23656,12000000.0
2009-08-10 13:26:00,5.23673,5.23732,5.23518,5.23732,12000000.0
2009-08-10 13:27:00,5.23743,5.23743,5.23591,5.23695,9000000.0
2009-08-10 13:28:00,5.23648,5.23786,5.23547,5.2365,15000000.0
2009-08-10 13:29:00,5.23724,5.23805,5.23593,5.23689,14000000.0
2009-08-10 13:30:00,5.23569,5.23654,5.23432,5.23614,11000000.0
2009-08-10 13:31:00,5.23557,5.23678,5.23537,5.23619,11000000.0
2009-08-10 13:32:00,5.23745,5.23811,5.23574,5.23811,8000000.0
2009-08-10 13:33:00,5.23804,5.23849,5.23693,5.23799,14000000.0
2009-08-10 13:34:00,5.23794,5.23799,5.2364,5.23734,11000000.0
2009-08-10 13:35:00,5.23715,5.23808,5.23635,5.23808,16000000.0
2009-08-10 13:36:00,5.2381,5.2381,5.23611,5.23655,8000000.0
2009-08-10 13:37:00,5.23713,5.23769,5.23644,5.23731,17000000.0
2009-08-10 13:38:00,5.23739,5.23811,5.2364,5.23811,14000000.0
2009-08-10 13:39:00,5.23835,5.23903,5.23764,5.23798,10000000.0
2009-08-10 13:40:00,5.23897,5.23919,5.23748,5.23859,8000000.0
2009-08-10 13:41:00,5.23799,5.23837,5.23773,5.23831,11000000.0
2009-08-10 13:42:00,5.23792,5.23891,5.23696,5.23825,14000000.0
2009-08-10 13:43:00,5.2391,5.2391,5.23749,5.23884,11000000.0
2009-08-10 13:44:00,5.23859,5.23871,5.23735,5.23821,11000000.0
2009-08-10 13:45:00,5.23936,5.23967,5.23769,5.23896,14000000.0
2009-08-10 13:46:00,5.23882,5.23999,5.2382,5.23987,11000000.0
2009-08-10 13:47:00,5.23961,5.24021,5.23843,5.23932,13000000.0
2009-08-10 13:48:00,5.23831,5.24057,5.23831,5.23891,14000000.0
2009-08-10 13:49:00,5.23856,5.24113,5.23856,5.24113,12000000.0
2009-08-10 13:50:00,5.24102,5.24102,5.2393,5.24071,16000000.0
2009-08-10 13:51:00,5.2406,5.2406,5.23839,5.23964,14000000.0
2009-08-10 13:52:00,5.2388,5.23943,5.23823,5.23939,10000000.0
2009-08-10 13:53:00,5.23811,5.24019,5.23804,5.24006,10000000.0
2009-08-10 13:54:00,5.23947,5.23972,5.23925,5.23931,8000000.0
2009-08-10 13:55:00,5.23941,5.23941,5.23747,5.2377,13000000.0
2009-08-10 13:56:00,5.23829,5.2403,5.23791,5.23999,17000000.0
2009-08-10 13:57:00,5.23865,5.23965,5.23824,5.23862,13000000.0
2009-08-10 13:58:00,5.23899,5.23958,5.23795,5.23958,7000000.0
2009-08-10 13:59:00,5.2388,5.24013,5.23874,5.23958,9000000.0
2009-08-10 14:00:00,5.23941,5.24017,5.23863,5.24017,7000000.0
2009-08-10 14:01:00,5.23915,5.23955,5.23845,5.23936,11000000.0
2009-08-10 14:02:00,5.23914,5.23914,5.23691,5.23879,19000000.0
2009-08-10 14:03:00,5.2372,5.23831,5.23607,5.23683,13000000.0
2009-08-10 14:04:00,5.23725,5.23761,5.23549,5.23549,22000000.0
2009-08-10 14:05:00,5.23657,5.23688,5.23485,5.23587,17000000.0
2009-08-10 14:06:00,5.23682,5.23682,5.23514,5.23556,11000000.0
2009-08-10 14:07:00,5.23454,5.23688,5.23454,5.23603,9000000.0
2009-08-10 14:08:00,5.2349,5.2356,5.23357,5.23474,11000000.0
2009-08-10 14:09:00,5.23446,5.23585,5.23337,5.23471,12000000.0
2009-08-10 14:10:00,5.23422,5.2346,5.23324,5.23324,13000000.0
2009-08-10 14:11:00,5.23402,5.23614,5.23394,5.23594,14000000.0
2009-08-10 14:12:00,5.23678,5.2369,5.23499,5.23581,11000000.0
2009-08-10 14:13:00,5.23447,5.23719,5.23445,5.23719,11000000.0
2009-08-10 14:14:00,5.23696,5.23702,5.23271,5.23509,7000000.0
2009-08-10 14:15:00,5.23621,5.23758,5.23572,5.23753,14000000.0
2009-08-10 14:16:00,5.23733,5.23733,5.2361,5.2367,13000000.0
2009-08-10 14:17:00,5.23604,5.23731,5.23515,5.23612,22000000.0
2009-08-10 14:18:00,5.23714,5.23736,5.23532,5.23629,15000000.0
2009-08-10 14:19:00,5.23686,5.23691,5.23571,5.23683,12000000.0
2009-08-10 14:20:00,5.2374,5.23766,5.23578,5.23719,7000000.0
2009-08-10 14:21:00,5.23746,5.23746,5.23626,5.23702,13000000.0
2009-08-10 14:22:00,5.23879,5.23879,5.23602,5.23602,8000000.0
2009-08-10 14:23:00,5.23736,5.23769,5.23662,5.2371,11000000.0
2009-08-10 14:24:00,5.23724,5.23846,5.23696,5.23846,13000000.0
2009-08-10 14:25:00,5.23745,5.24033,5.23745,5.2394,15000000.0
2009-08-10 14:26:00,5.2402,5.24171,5.23942,5.24035,8000000.0
2009-08-10 14:27:00,5.24084,5.24213,5.24009,5.24127,10000000.0
2009-08-10 14:28:00,5.24123,5.24177,5.23944,5.24038,11000000.0
2009-08-10 14:29:00,5.23966,5.24025,5.23867,5.24016,21000000.0
2009-08-10 14:30:00,5.24052,5.24175,5.24001,5.24175,11000000.0
2009-08-10 14:31:00,5.24157,5.24301,5.2409,5.24287,17000000.0
2009-08-10 14:32:00,5.24302,5.24302,5.24122,5.24271,15000000.0
2009-08-10 14:33:00,5.2428,5.2428,5.24091,5.24251,8000000.0
2009-08-10 14:34:00,5.24153,5.24563,5.24153,5.24563,9000000.0
2009-08-10 14:35:00,5.24553,5.24569,5.24389,5.24557,11000000.0
2009-08-10 14:36:00,5.24521,5.24701,5.24443,5.24519,15000000.0
2009-08-10 14:37:00,5.24576,5.24885,5.24514,5.24852,8000000.0
2009-08-10 14:38:00,5.24882,5.24907,5.2473,5.2473,10000000.0
2009-08-10 14:39:00,5.2487,5.24873,5.24674,5.24679,19000000.0
2009-08-10 14:40:00,5.24632,5.2482,5.24617,5.24685,15000000.0
2009-08-10 14:41:00,5.24724,5.24818,5.2459,5.24694,15000000.0
2009-08-10 14:42:00,5.24621,5.24762,5.24614,5.24752,17000000.0
2009-08-10 14:43:00,5.24769,5.24961,5.2472,5.24885,15000000.0
2009-08-10 14:44:00,5.24847,5.25007,5.24792,5.24939,15000000.0
2009-08-10 14:45:00,5.24788,5.24894,5.24725,5.24859,9000000.0
2009-08-10 14:46:00,5.24804,5.24804,5.24576,5.24715,11000000.0
2009-08-10 14:47:00,5.24604,5.24792,5.24584,5.24749,12000000.0
2009-08-10 14:48:00,5.24651,5.24715,5.24545,5.24712,12000000.0
2009-08-10 14:49:00,5.24655,5.24655,5.24494,5.2462,12000000.0
2009-08-10 14:50:00,5.24519,5.24635,5.2446,5.24635,15000000.0
2009-08-10 14:51:00,5.24617,5.24724,5.24568,5.2469,10000000.0
2009-08-10 14:52:00,5.24683,5.2471,5.24605,5.24679,13000000.0
2009-08-10 14:53:00,5.24654,5.24771,5.24609,5.24664,13000000.0
2009-08-10 14:54:00,5.24597,5.24675,5.24499,5.24499,9000000.0
2009-08-10 14:55:00,5.24671,5.24714,5.24538,5.24714,16000000.0
2009-08-10 14:56:00,5.24731,5.24826,5.24606,5.24606,15000000.0
2009-08-10 14:57:00,5.24703,5.24744,5.24588,5.24689,15000000.0
2009-08-10 14:58:00,5.24673,5.24815,5.2465,5.24793,11000000.0
2009-08-10 14:59:00,5.24643,5.24831,5.24498,5.24831,14000000.0
2009-08-10 15:00:00,5.24639,5.24752,5.24355,5.24581,18000000.0
2009-08-10 15:01:00,5.24468,5.24566,5.2437,5.24533,12000000.0
2009-08-10 15:02:00,5.24365,5.24498,5.24364,5.24456,7000000.0
2009-08-10 15:03:00,5.24453,5.24584,5.24422,5.24471,18000000.0
2009-08-10 15:04:00,5.24472,5.246,5.24384,5.24384,21000000.0
2009-08-10 15:05:00,5.24543,5.24543,5.2439,5.24518,13000000.0
2009-08-10 15:06:00,5.24542,5.24559,5.24401,5.24559,14000000.0
2009-08-10 15:07:00,5.24538,5.24591,5.24434,5.24543,22000000.0
2009-08-10 15:08:00,5.24389,5.24553,5.24386,5.24398,10000000.0
2009-08-10 15:09:00,5.2446,5.24494,5.24344,5.24494,9000000.0
2009-08-10 15:10:00,5.24364,5.24532,5.24347,5.24432,14000000.0
2009-08-10 15:11:00,5.24396,5.24689,5.24396,5.24594,12000000.0
2009-08-10 15:12:00,5.24606,5.24618,5.24481,5.24599,13000000.0
2009-08-10 15:13:00,5.24486,5.24605,5.24451,5.24584,12000000.0
2009-08-10 15:14:00,5.24558,5.24611,5.24444,5.24477,10000000.0
2009-08-10 15:15:00,5.24492,5.24586,5.24439,5.24504,16000000.0
2009-08-10 15:16:00,5.2455,5.2455,5.24282,5.24402,15000000.0
2009-08-10 15:17:00,5.24391,5.24433,5.24249,5.244,14000000.0
2009-08-10 15:18:00,5.24292,5.24436,5.2424,5.24388,12000000.0
2009-08-10 15:19:00,5.24158,5.24342,5.24105,5.24251,11000000.0
2009-08-10 15:20:00,5.24118,5.2431,5.24118,5.24141,14000000.0
2009-08-10 15:21:00,5.24241,5.24265,5.24091,5.24265,14000000.0
2009-08-10 15:22:00,5.24176,5.24369,5.24176,5.2434,10000000.0
2009-08-10 15:23:00,5.24385,5.24489,5.24287,5.24409,11000000.0
2009-08-10 15:24:00,5.24502,5.24502,5.2427,5.24358,10000000.0
2009-08-10 15:25:00,5.24449,5.24601,5.2442,5.24495,16000000.0
2009-08-10 15:26:00,5.24567,5.24768,5.24496,5.24768,15000000.0
2009-08-10 15:27:00,5.24571,5.24783,5.24509,5.24616,10000000.0
2009-08-10 15:28:00,5.24674,5.24713,5.24576,5.24606,11000000.0
2009-08-10 15:29:00,5.24593,5.24627,5.2448,5.24601,19000000.0
2009-08-10 15:30:00,5.24532,5.24738,5.24532,5.24673,10000000.0
2009-08-10 15:31:00,5.24733,5.24823,5.24594,5.24793,14000000.0
2009-08-10 15:32:00,5.24829,5.24829,5.24674,5.2481,12000000.0
2009-08-10 15:33:00,5.24799,5.24815,5.2463,5.24776,20000000.0
2009-08-10 15:34:00,5.24782,5.24863,5.24722,5.24735,12000000.0
2009-08-10 15:35:00,5.24683,5.24858,5.24599,5.24858,12000000.0
2009-08-10 15:36:00,5.24761,5.24778,5.24648,5.24711,10000000.0
2009-08-10 15:37:00,5.24519,5.24745,5.24448,5.24687,10000000.0
2009-08-10 15:38:00,5.24718,5.24718,5.24538,5.24712,13000000.0
2009-08-10 15:39:00,5.24711,5.2484,5.24649,5.24833,7000000.0
2009-08-10 15:40:00,5.24777,5.24809,5.24695,5.24732,10000000.0
2009-08-10 15:41:00,5.24619,5.24815,5.24587,5.24815,9000000.0
2009-08-10 15:42:00,5.2471,5.24824,5.24593,5.24787,13000000.0
2009-08-10 15:43:00,5.24731,5.2497,5.24688,5.24963,16000000.0
2009-08-10 15:44:00,5.249,5.25149,5.24818,5.25111,14000000.0
2009-08-10 15:45:00,5.25207,5.25207,5.24905,5.25035,15000000.0
2009-08-10 15:46:00,5.251,5.2517,5.24969,5.25151,13000000.0
2009-08-10 15:47:00,5.25068,5.251,5.24952,5.2505,9000000.0
2009-08-10 15:48:00,5.25014,5.2519,5.24985,5.25047,21000000.0
2009-08-10 15:49:00,5.25201,5.2527,5.25042,5.25088,23000000.0
2009-08-10 15:50:00,5.25193,5.25193,5.24952,5.25115,12000000.0
2009-08-10 15:51:00,5.25104,5.25135,5.24983,5.25106,19000000.0
2009-08-10 15:52:00,5.25079,5.25102,5.2485,5.2501,15000000.0
2009-08-10 15:53:00,5.24974,5.2501,5.24886,5.2501,14000000.0
2009-08-10 15:54:00,5.25022,5.25047,5.24875,5.24947,15000000.0
2009-08-10 15:55:00,5.24836,5.24986,5.24768,5.24895,12000000.0
2009-08-10 15:56:00,5.24804,5.24918,5.24672,5.24846,18000000.0
2009-08-10 15:57:00,5.24871,5.24954,5.24821,5.24935,10000000.0
2009-08-10 15:58:00,5.24862,5.24946,5.2468,5.24767,22000000.0
2009-08-10 15:59:00,5.24682,5.24959,5.24682,5.24874,12000000.0
2009-08-10 16:00:00,5.24857,5.25162,5.24857,5.25073,12000000.0
2009-08-10 16:01:00,5.2511,5.25238,5.24992,5.25126,12000000.0
2009-08-10 16:02:00,5.25038,5.25104,5.24867,5.24994,13000000.0
2009-08-10 16:03:00,5.2496,5.25191,5.2496,5.25081,13000000.0
2009-08-10 16:04:00,5.25011,5.25321,5.25011,5.25321,11000000.0
2009-08-10 16:05:00,5.2535,5.25451,5.25235,5.25399,9000000.0
2009-08-10 16:06:00,5.25388,5.25414,5.25208,5.25414,14000000.0
2009-08-10 16:07:00,5.25415,5.25415,5.25117,5.25117,15000000.0
2009-08-10 16:08:00,5.25227,5.25324,5.2507,5.25324,15000000.0
2009-08-10 16:09:00,5.25271,5.25271,5.25013,5.25192,17000000.0
2009-08-10 16:10:00,5.25084,5.2519,5.25017,5.25017,14000000.0
2009-08-10 16:11:00,5.25135,5.25176,5.25018,5.25115,9000000.0
2009-08-10 16:12:00,5.25021,5.25111,5.24908,5.25029,15000000.0
2009-08-10 16:13:00,5.25014,5.2507,5.2486,5.25054,14000000.0
2009-08-10 16:14:00,5.2486,5.2511,5.2486,5.25043,12000000.0
2009-08-10 16:15:00,5.24884,5.25037,5.24884,5.24921,14000000.0
2009-08-10 16:16:00,5.25173,5.25173,5.24883,5.25114,13000000.0
2009-08-10 16:17:00,5.25078,5.25106,5.24908,5.25095,18000000.0
2009-08-10 16:18:00,5.25043,5.25225,5.25002,5.25221,13000000.0
2009-08-10 16:19:00,5.25194,5.25236,5.24999,5.25102,8000000.0
2009-08-10 16:20:00,5.25155,5.25211,5.25041,5.25131,13000000.0
2009-08-10 16:21:00,5.25077,5.25181,5.24999,5.25025,12000000.0
2009-08-10 16:22:00,5.2505,5.25163,5.24972,5.25142,11000000.0
2009-08-10 16:23:00,5.25094,5.25153,5.24937,5.24937,14000000.0
2009-08-10 16:24:00,5.25092,5.25177,5.24962,5.25128,15000000.0
2009-08-10 16:25:00,5.25064,5.25102,5.24979,5.25039,11000000.0
2009-08-10 16:26:00,5.25008,5.25012,5.24862,5.24999,8000000.0
2009-08-10 16:27:00,5.24917,5.25208,5.24917,5.25208,10000000.0
2009-08-10 16:28:00,5.25227,5.25227,5.2502,5.25064,15000000.0
2009-08-10 16:29:00,5.25056,5.25086,5.24802,5.24833,7000000.0
2009-08-10 16:30:00,5.2485,5.24977,5.24713,5.24865,16000000.0
2009-08-10 16:31:00,5.2475,5.24771,5.24556,5.24635,14000000.0
2009-08-10 16:32:00,5.24668,5.24701,5.24589,5.24679,7000000.0
2009-08-10 16:33:00,5.24475,5.24683,5.24458,5.24656,8000000.0
2009-08-10 16:34:00,5.24686,5.24691,5.24593,5.2463,8000000.0
2009-08-10 16:35:00,5.24693,5.24749,5.24604,5.24627,9000000.0
2009-08-10 16:36:00,5.24747,5.24821,5.24677,5.24789,13000000.0
2009-08-10 16:37:00,5.24902,5.24924,5.24669,5.24856,18000000.0
2009-08-10 16:38:00,5.24817,5.24917,5.24739,5.24864,18000000.0
2009-08-10 16:39:00,5.24797,5.2482,5.24555,5.24555,20000000.0
2009-08-10 16:40:00,5.24771,5.24918,5.24651,5.24763,13000000.0
2009-08-10 16:41:00,5.24714,5.248,5.24641,5.24742,20000000.0
2009-08-10 16:42:00,5.24726,5.24923,5.24721,5.24819,18000000.0
2009-08-10 16:43:00,5.24825,5.25069,5.24825,5.24986,15000000.0
2009-08-10 16:44:00,5.24861,5.24985,5.24851,5.24975,20000000.0
2009-08-10 16:45:00,5.24955,5.24955,5.248,5.24883,13000000.0
2009-08-10 16:46:00,5.24989,5.24989,5.24806,5.24921,15000000.0
2009-08-10 16:47:00,5.2492,5.2492,5.24769,5.24792,8000000.0
2009-08-10 16:48:00,5.24908,5.24908,5.24671,5.24671,11000000.0
2009-08-10 16:49:00,5.24795,5.2498,5.24745,5.248,12000000.0
2009-08-10 16:50:00,5.24972,5.24982,5.24741,5.24805,15000000.0
2009-08-10 16:51:00,5.24825,5.24978,5.24661,5.24661,18000000.0
2009-08-10 16:52:00,5.24768,5.24768,5.24551,5.24728,14000000.0
2009-08-10 16:53:00,5.24795,5.24856,5.24662,5.24739,8000000.0
2009-08-10 16:54:00,5.24699,5.24994,5.24699,5.24985,11000000.0
2009-08-10 16:55:00,5.24934,5.25107,5.24911,5.24924,12000000.0
2009-08-10 16:56:00,5.25148,5.2517,5.25048,5.25124,10000000.0
2009-08-10 16:57:00,5.25079,5.25348,5.25079,5.25344,8000000.0
2009-08-10 16:58:00,5.2523,5.25336,5.25079,5.2532,9000000.0
2009-08-10 16:59:00,5.25018,5.25167,5.25,5.25095,13000000.0
2009-08-10 17:00:00,5.24887,5.25081,5.2484,5.24866,11000000.0
2009-08-10 17:01:00,5.24919,5.25079,5.24829,5.25035,12000000.0
2009-08-10 17:02:00,5.25098,5.25289,5.2504,5.25289,10000000.0
2009-08-10 17:03:00,5.25347,5.25407,5.25114,5.25359,16000000.0
2009-08-10 17:04:00,5.25449,5.25569,5.25343,5.25424,13000000.0
2009-08-10 17:05:00,5.25604,5.25611,5.25361,5.25361,16000000.0
2009-08-10 17:06:00,5.2537,5.25487,5.25315,5.25439,12000000.0
2009-08-10 17:07:00,5.25633,5.25865,5.25575,5.25806,8000000.0
2009-08-10 17:08:00,5.25859,5.26277,5.25859,5.26203,21000000.0
2009-08-10 17:09:00,5.26203,5.26232,5.26019,5.26205,16000000.0
2009-08-10 17:10:00,5.26113,5.26113,5.25908,5.25955,11000000.0
2009-08-10 17:11:00,5.25973,5.2604,5.2589,5.2604,11000000.0
2009-08-10 17:12:00,5.26046,5.26057,5.25934,5.25934,9000000.0
2009-08-10 17:13:00,5.25882,5.26001,5.2583,5.26001,9000000.0
2009-08-10 17:14:00,5.26084,5.26123,5.2594,5.26103,17000000.0
2009-08-10 17:15:00,5.25891,5.2611,5.25849,5.2611,11000000.0
2009-08-10 17:16:00,5.26075,5.26075,5.25766,5.25919,15000000.0
2009-08-10 17:17:00,5.25906,5.25906,5.25733,5.25804,13000000.0
2009-08-10 17:18:00,5.25862,5.25862,5.25644,5.25644,15000000.0
2009-08-10 17:19:00,5.25825,5.25953,5.25689,5.25741,17000000.0
2009-08-10 17:20:00,5.25817,5.25937,5.25736,5.25904,12000000.0
2009-08-10 17:21:00,5.2594,5.26046,5.25919,5.26019,7000000.0
2009-08-10 17:22:00,5.25959,5.2614,5.25959,5.26033,14000000.0
2009-08-10 17:23:00,5.26164,5.26185,5.25997,5.26163,13000000.0
2009-08-10 17:24:00,5.259,5.26128,5.25848,5.26128,9000000.0
2009-08-10 17:25:00,5.25954,5.26052,5.25912,5.26003,11000000.0
2009-08-10 17:26:00,5.25976,5.26004,5.2578,5.2595,16000000.0
2009-08-10 17:27:00,5.25821,5.26005,5.25797,5.25812,9000000.0
2009-08-10 17:28:00,5.25767,5.25922,5.25701,5.25825,15000000.0
2009-08-10 17:29:00,5.25961,5.26011,5.25799,5.26011,11000000.0
2009-08-10 17:30:00,5.25923,5.25951,5.25744,5.25951,19000000.0
2009-08-10 17:31:00,5.25915,5.25934,5.2577,5.25888,11000000.0
2009-08-10 17:32:00,5.25967,5.25967,5.25743,5.25743,9000000.0
2009-08-10 17:33:00,5.25893,5.25907,5.25769,5.25863,10000000.0
2009-08-10 17:34:00,5.25795,5.25911,5.25685,5.25685,14000000.0
2009-08-10 17:35:00,5.2583,5.25854,5.25637,5.25663,13000000.0
2009-08-10 17:36:00,5.25802,5.25816,5.25637,5.25643,11000000.0
2009-08-10 17:37:00,5.2564,5.2582,5.25628,5.25809,15000000.0
2009-08-10 17:38:00,5.25786,5.25786,5.25546,5.2576,17000000.0
2009-08-10 17:39:00,5.25508,5.2565,5.25464,5.255,8000000.0
2009-08-10 17:40:00,5.25599,5.25678,5.25395,5.25506,12000000.0
2009-08-10 17:41:00,5.25558,5.25625,5.25453,5.25589,21000000.0
2009-08-10 17:42:00,5.25639,5.25733,5.25533,5.25643,13000000.0
2009-08-10 17:43:00,5.25677,5.25783,5.25569,5.25778,11000000.0
2009-08-10 17:44:00,5.25668,5.25684,5.2547,5.25612,19000000.0
2009-08-10 17:45:00,5.25491,5.25621,5.2547,5.25534,10000000.0
2009-08-10 17:46:00,5.25634,5.25703,5.25482,5.25684,13000000.0
2009-08-10 17:47:00,5.25525,5.25665,5.25525,5.25665,9000000.0
2009-08-10 17:48:00,5.25564,5.25719,5.2551,5.25554,14000000.0
2009-08-10 17:49:00,5.25651,5.25744,5.25517,5.25744,14000000.0
2009-08-10 17:50:00,5.25696,5.25878,5.25608,5.25842,17000000.0
2009-08-10 17:51:00,5.25768,5.25843,5.25612,5.25723,13000000.0
2009-08-10 17:52:00,5.2587,5.2587,5.25708,5.25758,24000000.0
2009-08-10 17:53:00,5.258,5.26044,5.258,5.25864,16000000.0
2009-08-10 17:54:00,5.25711,5.26032,5.25695,5.25901,16000000.0
2009-08-10 17:55:00,5.25895,5.25996,5.25794,5.25996,13000000.0
2009-08-10 17:56:00,5.25996,5.26,5.25837,5.25988,15000000.0
2009-08-10 17:57:00,5.25894,5.26003,5.25831,5.26003,10000000.0
2009-08-10 17:58:00,5.25989,5.25989,5.2576,5.2576,15000000.0
2009-08-10 17:59:00,5.25783,5.25946,5.25738,5.25868,13000000.0
2009-08-10 18:00:00,5.25849,5.2594,5.2584,5.2589,7000000.0
2009-08-10 18:01:00,5.25789,5.2594,5.25741,5.25799,18000000.0
2009-08-10 18:02:00,5.25961,5.25961,5.25634,5.25706,17000000.0
2009-08-10 18:03:00,5.25679,5.25795,5.25522,5.25658,16000000.0
2009-08-10 18:04:00,5.25487,5.25682,5.25456,5.25585,14000000.0
2009-08-10 18:05:00,5.25444,5.25552,5.25404,5.2553,13000000.0
2009-08-10 18:06:00,5.25608,5.25646,5.2537,5.2551,18000000.0
2009-08-10 18:07:00,5.25494,5.25547,5.25342,5.25546,12000000.0
2009-08-10 18:08:00,5.25562,5.25562,5.25372,5.25407,18000000.0
2009-08-10 18:09:00,5.25496,5.25574,5.25354,5.2539,12000000.0
2009-08-10 18:10:00,5.25582,5.25582,5.25388,5.25567,13000000.0
2009-08-10 18:11:00,5.25418,5.25548,5.25418,5.25483,10000000.0
2009-08-10 18:12:00,5.25455,5.25667,5.25455,5.25561,11000000.0
2009-08-10 18:13:00,5.25775,5.25866,5.25601,5.25839,14000000.0
2009-08-10 18:14:00,5.25885,5.25885,5.25668,5.25792,10000000.0
2009-08-10 18:15:00,5.25645,5.25696,5.25555,5.25646,10000000.0
2009-08-10 18:16:00,5.25642,5.25725,5.25542,5.25542,9000000.0
2009-08-10 18:17:00,5.25683,5.25705,5.25554,5.25705,18000000.0
2009-08-10 18:18:00,5.25571,5.25751,5.25559,5.25751,14000000.0
2009-08-10 18:19:00,5.2567,5.25738,5.25653,5.25717,10000000.0
2009-08-10 18:20:00,5.25749,5.25779,5.25592,5.25769,15000000.0
2009-08-10 18:21:00,5.25742,5.25881,5.25646,5.25838,18000000.0
2009-08-10 18:22:00,5.25929,5.2593,5.25786,5.25816,14000000.0
2009-08-10 18:23:00,5.25869,5.25869,5.25743,5.25839,7000000.0
2009-08-10 18:24:00,5.25863,5.25918,5.25782,5.25871,9000000.0
2009-08-10 18:25:00,5.25742,5.25948,5.25741,5.25842,13000000.0
2009-08-10 18:26:00,5.26008,5.26018,5.25887,5.26018,16000000.0
2009-08-10 18:27:00,5.25996,5.26159,5.25786,5.26062,14000000.0
2009-08-10 18:28:00,5.26014,5.26068,5.25932,5.2598,13000000.0
2009-08-10 18:29:00,5.25981,5.25999,5.25874,5.25952,11000000.0
2009-08-10 18:30:00,5.26055,5.26106,5.25891,5.26049,16000000.0
2009-08-10 18:31:00,5.26022,5.26135,5.25907,5.261,12000000.0
2009-08-10 18:32:00,5.25895,5.2613,5.25895,5.26049,11000000.0
2009-08-10 18:33:00,5.26178,5.2618,5.26024,5.26127,13000000.0
2009-08-10 18:34:00,5.26175,5.26175,5.25956,5.26124,13000000.0
2009-08-10 18:35:00,5.26094,5.26182,5.26029,5.26169,18000000.0
2009-08-10 18:36:00,5.26133,5.2618,5.25968,5.26027,18000000.0
2009-08-10 18:37:00,5.25968,5.26175,5.25965,5.26124,18000000.0
2009-08-10 18:38:00,5.26138,5.26138,5.25965,5.25965,11000000.0
2009-08-10 18:39:00,5.26097,5.2618,5.2598,5.2618,11000000.0
2009-08-10 18:40:00,5.26139,5.26139,5.25844,5.25992,14000000.0
2009-08-10 18:41:00,5.26013,5.2609,5.25739,5.25939,16000000.0
2009-08-10 18:42:00,5.26045,5.26077,5.25892,5.2599,14000000.0
2009-08-10 18:43:00,5.2607,5.26113,5.25932,5.25932,10000000.0
2009-08-10 18:44:00,5.2599,5.2606,5.2585,5.26059,13000000.0
2009-08-10 18:45:00,5.26141,5.26141,5.25944,5.25954,13000000.0
2009-08-10 18:46:00,5.26053,5.26135,5.25957,5.2605,12000000.0
2009-08-10 18:47:00,5.26072,5.26072,5.25896,5.26043,14000000.0
2009-08-10 18:48:00,5.26006,5.26053,5.25892,5.2598,15000000.0
2009-08-10 18:49:00,5.25847,5.26068,5.25821,5.25985,12000000.0
2009-08-10 18:50:00,5.25973,5.26055,5.25901,5.25928,9000000.0
2009-08-10 18:51:00,5.25816,5.26121,5.25816,5.26022,17000000.0
2009-08-10 18:52:00,5.25869,5.2605,5.25864,5.26018,9000000.0
2009-08-10 18:53:00,5.25837,5.2604,5.2582,5.25981,14000000.0
2009-08-10 18:54:00,5.25954,5.25954,5.25668,5.25942,14000000.0
2009-08-10 18:55:00,5.25921,5.25921,5.25733,5.25882,10000000.0
2009-08-10 18:56:00,5.25863,5.25893,5.25737,5.25737,16000000.0
2009-08-10 18:57:00,5.25875,5.25939,5.25732,5.25835,17000000.0
2009-08-10 18:58:00,5.25815,5.25942,5.25737,5.25871,14000000.0
2009-08-10 18:59:00,5.25805,5.25902,5.25696,5.25768,14000000.0
2009-08-10 19:00:00,5.25991,5.25991,5.25696,5.25899,15000000.0
2009-08-10 19:01:00,5.25891,5.25972,5.25726,5.25945,15000000.0
2009-08-10 19:02:00,5.25739,5.25974,5.25739,5.25916,14000000.0
2009-08-10 19:03:00,5.25987,5.25987,5.2581,5.25936,14000000.0
2009-08-10 19:04:00,5.25891,5.25955,5.25786,5.25884,12000000.0
2009-08-10 19:05:00,5.25958,5.25996,5.25832,5.25964,15000000.0
2009-08-10 19:06:00,5.25974,5.26061,5.25898,5.26061,16000000.0
2009-08-10 19:07:00,5.26078,5.26151,5.25896,5.26151,20000000.0
2009-08-10 19:08:00,5.25966,5.26204,5.25945,5.26054,8000000.0
2009-08-10 19:09:00,5.26044,5.26183,5.26025,5.26104,17000000.0
2009-08-10 19:10:00,5.26186,5.26186,5.2599,5.26108,9000000.0
2009-08-10 19:11:00,5.26144,5.26144,5.25853,5.25925,16000000.0
2009-08-10 19:12:00,5.25965,5.26101,5.25822,5.25899,13000000.0
2009-08-10 19:13:00,5.26012,5.26012,5.25741,5.25884,10000000.0
2009-08-10 19:14:00,5.25945,5.25997,5.25767,5.25964,20000000.0
2009-08-10 19:15:00,5.25994,5.25994,5.25732,5.25915,12000000.0
2009-08-10 19:16:00,5.25923,5.26016,5.25835,5.2598,8000000.0
2009-08-10 19:17:00,5.26005,5.26109,5.25935,5.26099,18000000.0
2009-08-10 19:18:00,5.26105,5.2622,5.26074,5.26089,11000000.0
2009-08-10 19:19:00,5.26232,5.26444,5.26156,5.26444,12000000.0
2009-08-10 19:20:00,5.26432,5.2672,5.26314,5.2672,14000000.0
2009-08-10 19:21:00,5.26676,5.26752,5.2655,5.2671,13000000.0
2009-08-10 19:22:00,5.26756,5.26756,5.266,5.2671,12000000.0
2009-08-10 19:23:00,5.2672,5.26832,5.26631,5.26816,14000000.0
2009-08-10 19:24:00,5.2682,5.2682,5.26561,5.26701,19000000.0
2009-08-10 19:25:00,5.26649,5.26976,5.26609,5.26976,8000000.0
2009-08-10 19:26:00,5.26995,5.26998,5.26772,5.26857,7000000.0
2009-08-10 19:27:00,5.26919,5.26953,5.267,5.26743,20000000.0
2009-08-10 19:28:00,5.26656,5.26886,5.26648,5.26824,17000000.0
2009-08-10 19:29:00,5.26701,5.26798,5.26638,5.26775,10000000.0
2009-08-10 19:30:00,5.265,5.26732,5.265,5.26732,15000000.0
2009-08-10 19:31:00,5.26736,5.26749,5.26592,5.26592,11000000.0
2009-08-10 19:32:00,5.26696,5.26748,5.2658,5.26627,9000000.0
2009-08-10 19:33:00,5.26594,5.2671,5.26548,5.26691,14000000.0
2009-08-10 19:34:00,5.26653,5.26693,5.26493,5.26666,17000000.0
2009-08-10 19:35:00,5.26722,5.26722,5.26545,5.2658,8000000.0
2009-08-10 19:36:00,5.26694,5.26717,5.26508,5.26717,15000000.0
2009-08-10 19:37:00,5.26735,5.26768,5.26586,5.26711,8000000.0
2009-08-10 19:38:00,5.26789,5.26789,5.26645,5.26706,15000000.0
2009-08-10 19:39:00,5.26773,5.26874,5.26718,5.26818,17000000.0
2009-08-10 19:40:00,5.26642,5.26786,5.26556,5.26658,16000000.0
2009-08-10 19:41:00,5.26719,5.26719,5.2659,5.26655,11000000.0
2009-08-10 19:42:00,5.26646,5.26646,5.26503,5.26619,15000000.0
2009-08-10 19:43:00,5.26585,5.26734,5.26579,5.26671,14000000.0
2009-08-10 19:44:00,5.2669,5.26715,5.26486,5.26618,14000000.0
2009-08-10 19:45:00,5.26645,5.26658,5.26484,5.26484,15000000.0
2009-08-10 19:46:00,5.26649,5.26833,5.2655,5.26784,15000000.0
2009-08-10 19:47:00,5.2685,5.2687,5.26687,5.2687,16000000.0
2009-08-10 19:48:00,5.26821,5.26893,5.2671,5.2688,16000000.0
2009-08-10 19:49:00,5.26903,5.26903,5.26738,5.26846,8000000.0
2009-08-10 19:50:00,5.26823,5.26823,5.26627,5.26717,9000000.0
2009-08-10 19:51:00,5.26663,5.26887,5.26663,5.26883,19000000.0
2009-08-10 19:52:00,5.26825,5.27051,5.26825,5.27016,11000000.0
2009-08-10 19:53:00,5.2689,5.27008,5.26866,5.27008,14000000.0
2009-08-10 19:54:00,5.26945,5.27049,5.26879,5.26979,18000000.0
2009-08-10 19:55:00,5.26996,5.27091,5.26829,5.26829,13000000.0
2009-08-10 19:56:00,5.26957,5.26957,5.26821,5.26888,10000000.0
2009-08-10 19:57:00,5.26943,5.26984,5.26816,5.26845,16000000.0
2009-08-10 19:58:00,5.2692,5.26998,5.26786,5.26998,15000000.0
2009-08-10 19:59:00,5.27078,5.27176,5.26932,5.27069,14000000.0
2009-08-10 20:00:00,5.27108,5.27201,5.27028,5.27201,11000000.0
2009-08-10 20:01:00,5.27134,5.27204,5.26979,5.27204,24000000.0
2009-08-10 20:02:00,5.27133,5.27217,5.27064,5.2715,11000000.0
2009-08-10 20:03:00,5.27217,5.27217,5.26961,5.26977,11000000.0
2009-08-10 20:04:00,5.2705,5.27075,5.26979,5.27072,10000000.0
2009-08-10 20:05:00,5.27018,5.27066,5.26805,5.26893,17000000.0
2009-08-10 20:06:00,5.26781,5.26869,5.26647,5.26812,10000000.0
2009-08-10 20:07:00,5.2675,5.26828,5.26698,5.2682,14000000.0
2009-08-10 20:08:00,5.26774,5.26864,5.26722,5.26771,13000000.0
2009-08-10 20:09:00,5.26736,5.26845,5.26702,5.26746,11000000.0
2009-08-10 20:10:00,5.26768,5.2681,5.26691,5.2671,11000000.0
2009-08-10 20:11:00,5.2674,5.26769,5.26619,5.26685,9000000.0
2009-08-10 20:12:00,5.26764,5.26801,5.26665,5.26796,16000000.0
2009-08-10 20:13:00,5.26799,5.26864,5.26716,5.268,11000000.0
2009-08-10 20:14:00,5.26796,5.26937,5.26796,5.26907,19000000.0
2009-08-10 20:15:00,5.26848,5.2697,5.26835,5.26941,13000000.0
2009-08-10 20:16:00,5.26902,5.27012,5.26855,5.27012,15000000.0
2009-08-10 20:17:00,5.26821,5.26977,5.26791,5.26875,8000000.0
2009-08-10 20:18:00,5.2691,5.26968,5.26811,5.26891,14000000.0
2009-08-10 20:19:00,5.26858,5.26913,5.26755,5.26873,14000000.0
2009-08-10 20:20:00,5.26851,5.26886,5.26753,5.26821,12000000.0
2009-08-10 20:21:00,5.26906,5.26906,5.26692,5.26692,9000000.0
2009-08-10 20:22:00,5.2666,5.26808,5.26587,5.26698,17000000.0
2009-08-10 20:23:00,5.26593,5.26684,5.26527,5.2663,11000000.0
2009-08-10 20:24:00,5.26591,5.26682,5.26477,5.26676,16000000.0
2009-08-10 20:25:00,5.26526,5.26767,5.26526,5.26729,11000000.0
2009-08-10 20:26:00,5.26585,5.26633,5.26512,5.26542,8000000.0
2009-08-10 20:27:00,5.26588,5.26742,5.2658,5.26608,13000000.0
2009-08-10 20:28:00,5.26662,5.26682,5.26404,5.26508,15000000.0
2009-08-10 20:29:00,5.26528,5.26625,5.26431,5.26516,16000000.0
2009-08-10 20:30:00,5.26539,5.26654,5.26495,5.26654,8000000.0
2009-08-10 20:31:00,5.26684,5.26809,5.26583,5.26719,18000000.0
2009-08-10 20:32:00,5.26906,5.26906,5.26775,5.26848,7000000.0
2009-08-10 20:33:00,5.268,5.26877,5.26672,5.26781,13000000.0
2009-08-10 20:34:00,5.26612,5.26725,5.26574,5.26618,13000000.0
2009-08-10 20:35:00,5.26642,5.26702,5.26547,5.26702,9000000.0
2009-08-10 20:36:00,5.26669,5.26669,5.2652,5.26552,17000000.0
2009-08-10 20:37:00,5.26565,5.2666,5.2652,5.2663,14000000.0
2009-08-10 20:38:00,5.26708,5.26718,5.26563,5.2659,16000000.0
2009-08-10 20:39:00,5.26583,5.26711,5.26477,5.26477,14000000.0
2009-08-10 20:40:00,5.26633,5.26681,5.26534,5.26681,17000000.0
2009-08-10 20:41:00,5.26539,5.26617,5.26445,5.26569,16000000.0
2009-08-10 20:42:00,5.26463,5.26533,5.26305,5.26305,22000000.0
2009-08-10 20:43:00,5.26498,5.26585,5.26307,5.26558,18000000.0
2009-08-10 20:44:00,5.26557,5.26557,5.26364,5.26364,16000000.0
2009-08-10 20:45:00,5.26505,5.26505,5.2635,5.26442,8000000.0
2009-08-10 20:46:00,5.26378,5.2653,5.26378,5.2652,19000000.0
2009-08-10 20:47:00,5.26502,5.26502,5.26335,5.26469,12000000.0
2009-08-10 20:48:00,5.26508,5.26508,5.26266,5.26333,9000000.0
2009-08-10 20:49:00,5.26328,5.26428,5.26239,5.26371,19000000.0
2009-08-10 20:50:00,5.26259,5.26335,5.2619,5.26335,15000000.0
2009-08-10 20:51:00,5.26293,5.26355,5.26231,5.26341,9000000.0
2009-08-10 20:52:00,5.26182,5.26421,5.26182,5.26405,11000000.0
2009-08-10 20:53:00,5.26316,5.26446,5.26279,5.26427,15000000.0
2009-08-10 20:54:00,5.26406,5.26454,5.26328,5.26373,12000000.0
2009-08-10 20:55:00,5.26442,5.26442,5.26167,5.26212,18000000.0
2009-08-10 20:56:00,5.2619,5.2619,5.25985,5.26094,12000000.0
2009-08-10 20:57:00,5.26046,5.26107,5.25931,5.26107,13000000.0
2009-08-10 20:58:00,5.26177,5.26209,5.26095,5.2611,11000000.0
2009-08-10 20:59:00,5.26162,5.26228,5.26153,5.26208,11000000.0
2009-08-10 21:00:00,5.26229,5.2628,5.26072,5.26261,17000000.0
2009-08-10 21:01:00,5.26307,5.26307,5.26066,5.26152,10000000.0
2009-08-10 21:02:00,5.26108,5.26109,5.25947,5.25955,8000000.0
2009-08-10 21:03:00,5.25959,5.26038,5.25897,5.25993,19000000.0
2009-08-10 21:04:00,5.26027,5.26116,5.25905,5.26066,18000000.0
2009-08-10 21:05:00,5.2603,5.26104,5.25915,5.26089,14000000.0
2009-08-10 21:06:00,5.25934,5.26194,5.25934,5.26154,12000000.0
2009-08-10 21:07:00,5.26019,5.26177,5.26011,5.26145,10000000.0
2009-08-10 21:08:00,5.2619,5.26228,5.26104,5.26228,14000000.0
2009-08-10 21:09:00,5.26031,5.26216,5.26031,5.26156,16000000.0
2009-08-10 21:10:00,5.26173,5.2623,5.26095,5.26154,15000000.0
2009-08-10 21:11:00,5.26134,5.26185,5.2605,5.26157,13000000.0
2009-08-10 21:12:00,5.26126,5.26284,5.26098,5.26171,10000000.0
2009-08-10 21:13:00,5.26205,5.26283,5.26181,5.26278,14000000.0
2009-08-10 21:14:00,5.26278,5.26278,5.26166,5.26263,10000000.0
2009-08-10 21:15:00,5.26299,5.26299,5.26014,5.26014,15000000.0
2009-08-10 21:16:00,5.26186,5.26229,5.26061,5.26144,11000000.0
2009-08-10 21:17:00,5.26199,5.26219,5.26121,5.26162,13000000.0
2009-08-10 21:18:00,5.2612,5.26279,5.26106,5.2621,17000000.0
2009-08-10 21:19:00,5.26212,5.26249,5.26091,5.26187,12000000.0
2009-08-10 21:20:00,5.26088,5.2628,5.26028,5.26182,14000000.0
2009-08-10 21:21:00,5.26195,5.26208,5.26063,5.26111,11000000.0
2009-08-10 21:22:00,5.26212,5.2624,5.26097,5.26097,9000000.0
2009-08-10 21:23:00,5.26252,5.26268,5.26151,5.26211,7000000.0
2009-08-10 21:24:00,5.26261,5.26271,5.26095,5.2617,11000000.0
2009-08-10 21:25:00,5.26174,5.26181,5.26083,5.26161,7000000.0
2009-08-10 21:26:00,5.2613,5.26221,5.26038,5.26221,13000000.0
2009-08-10 21:27:00,5.26178,5.26234,5.26098,5.26148,11000000.0
2009-08-10 21:28:00,5.26201,5.26243,5.26079,5.26079,15000000.0
2009-08-10 21:29:00,5.26112,5.26256,5.26112,5.2622,12000000.0
2009-08-10 21:30:00,5.2627,5.2627,5.26145,5.26234,10000000.0
2009-08-10 21:31:00,5.26176,5.26176,5.26074,5.2609,10000000.0
2009-08-10 21:32:00,5.26108,5.2624,5.26099,5.26228,12000000.0
2009-08-10 21:33:00,5.26273,5.26278,5.26154,5.26187,19000000.0
2009-08-10 21:34:00,5.2613,5.26196,5.26087,5.26195,8000000.0
2009-08-10 21:35:00,5.26113,5.26171,5.26008,5.26143,20000000.0
2009-08-10 21:36:00,5.26104,5.26188,5.26036,5.26128,19000000.0
2009-08-10 21:37:00,5.26036,5.26149,5.2596,5.26149,19000000.0
2009-08-10 21:38:00,5.26089,5.26139,5.25975,5.26093,13000000.0
2009-08-10 21:39:00,5.26005,5.26033,5.25822,5.25977,17000000.0
2009-08-10 21:40:00,5.2577,5.25907,5.2577,5.25888,7000000.0
2009-08-10 21:41:00,5.25887,5.25961,5.25815,5.25961,11000000.0
2009-08-10 21:42:00,5.2596,5.26011,5.2585,5.25996,18000000.0
2009-08-10 21:43:00,5.25967,5.26032,5.25848,5.26023,13000000.0
2009-08-10 21:44:00,5.25931,5.26022,5.25885,5.25941,16000000.0
2009-08-10 21:45:00,5.26011,5.26011,5.25804,5.25876,11000000.0
2009-08-10 21:46:00,5.25975,5.26031,5.25856,5.25857,13000000.0
2009-08-10 21:47:00,5.25942,5.25983,5.25841,5.25969,13000000.0
2009-08-10 21:48:00,5.25972,5.25972,5.25735,5.25827,17000000.0
2009-08-10 21:49:00,5.25812,5.25846,5.25689,5.25727,8000000.0
2009-08-10 21:50:00,5.257,5.25813,5.25655,5.25753,11000000.0
2009-08-10 21:51:00,5.25816,5.25873,5.25701,5.25873,13000000.0
2009-08-10 21:52:00,5.25922,5.25975,5.25786,5.25898,13000000.0
2009-08-10 21:53:00,5.2594,5.26026,5.25875,5.25999,14000000.0
2009-08-10 21:54:00,5.25809,5.25979,5.25809,5.2592,11000000.0
2009-08-10 21:55:00,5.25994,5.26003,5.25848,5.26,17000000.0
2009-08-10 21:56:00,5.25948,5.26026,5.25893,5.25953,12000000.0
2009-08-10 21:57:00,5.2594,5.25954,5.25824,5.25865,16000000.0
2009-08-10 21:58:00,5.25863,5.25948,5.25815,5.2591,9000000.0
2009-08-10 21:59:00,5.25898,5.25959,5.25786,5.25786,18000000.0
2009-08-10 22:00:00,5.25864,5.25895,5.25777,5.2585,13000000.0
2009-08-10 22:01:00,5.25891,5.25891,5.25667,5.25775,11000000.0
2009-08-10 22:02:00,5.25783,5.25863,5.25701,5.25809,17000000.0
2009-08-10 22:03:00,5.25865,5.25892,5.25718,5.25814,23000000.0
2009-08-10 22:04:00,5.25848,5.2586,5.25702,5.25791,15000000.0
2009-08-10 22:05:00,5.25765,5.25926,5.25724,5.25844,14000000.0
2009-08-10 22:06:00,5.25927,5.25927,5.25756,5.2587,15000000.0
2009-08-10 22:07:00,5.25837,5.25853,5.25723,5.25723,9000000.0
2009-08-10 22:08:00,5.2589,5.2589,5.25745,5.25811,18000000.0
2009-08-10 22:09:00,5.25826,5.25854,5.2572,5.25839,11000000.0
2009-08-10 22:10:00,5.25723,5.25841,5.25723,5.25826,7000000.0
2009-08-10 22:11:00,5.25891,5.25891,5.25707,5.2577,8000000.0
2009-08-10 22:12:00,5.25811,5.25817,5.257,5.25728,16000000.0
2009-08-10 22:13:00,5.25756,5.258,5.25671,5.25723,24000000.0
2009-08-10 22:14:00,5.2584,5.2584,5.25691,5.2574,9000000.0
2009-08-10 22:15:00,5.25872,5.25882,5.25742,5.25803,10000000.0
2009-08-10 22:16:00,5.25802,5.25844,5.2571,5.25765,13000000.0
2009-08-10 22:17:00,5.25818,5.25826,5.25673,5.25756,20000000.0
2009-08-10 22:18:00,5.258,5.258,5.25692,5.25766,11000000.0
2009-08-10 22:19:00,5.25883,5.25883,5.25774,5.25789,15000000.0
2009-08-10 22:20:00,5.25816,5.25859,5.25704,5.25778,16000000.0
2009-08-10 22:21:00,5.25727,5.25811,5.25615,5.25768,12000000.0
2009-08-10 22:22:00,5.25812,5.2585,5.25715,5.2577,14000000.0
2009-08-10 22:23:00,5.25886,5.25893,5.25705,5.25844,11000000.0
2009-08-10 22:24:00,5.25708,5.2584,5.25695,5.25771,16000000.0
2009-08-10 22:25:00,5.25803,5.25828,5.25713,5.2575,14000000.0
2009-08-10 22:26:00,5.25855,5.25879,5.25721,5.25787,10000000.0
2009-08-10 22:27:00,5.25832,5.25847,5.25761,5.25825,14000000.0
2009-08-10 22:28:00,5.25808,5.25827,5.25713,5.25746,12000000.0
2009-08-10 22:29:00,5.25826,5.2584,5.25709,5.25769,13000000.0
2009-08-10 22:30:00,5.25795,5.2585,5.25722,5.25772,8000000.0
2009-08-10 22:31:00,5.25816,5.25899,5.25812,5.25889,11000000.0
2009-08-10 22:32:00,5.25812,5.2594,5.25752,5.25822,20000000.0
2009-08-10 22:33:00,5.25827,5.25883,5.25787,5.25839,11000000.0
2009-08-10 22:34:00,5.25819,5.25901,5.25785,5.25785,10000000.0
2009-08-10 22:35:00,5.25785,5.25933,5.25785,5.25858,13000000.0
2009-08-10 22:36:00,5.25867,5.25918,5.25823,5.25868,9000000.0
2009-08-10 22:37:00,5.25848,5.25855,5.25835,5.25855,13000000.0
2009-08-10 22:38:00,5.25885,5.25976,5.25861,5.25976,9000000.0
2009-08-10 22:39:00,5.25985,5.26081,5.25879,5.25926,12000000.0
2009-08-10 22:40:00,5.26004,5.26064,5.259,5.259,9000000.0
2009-08-10 22:41:00,5.25982,5.25982,5.25955,5.25974,14000000.0
2009-08-10 22:42:00,5.25937,5.2596,5.2592,5.2596,13000000.0
2009-08-10 22:43:00,5.25884,5.26046,5.25884,5.25957,12000000.0
2009-08-10 22:44:00,5.25971,5.25997,5.25958,5.25961,15000000.0
2009-08-10 22:45:00,5.25947,5.26023,5.25863,5.25887,13000000.0
2009-08-10 22:46:00,5.25893,5.26038,5.25893,5.26032,14000000.0
2009-08-10 22:47:00,5.26008,5.26028,5.25889,5.26028,15000000.0
2009-08-10 22:48:00,5.25886,5.26013,5.25881,5.25911,13000000.0
2009-08-10 22:49:00,5.25879,5.25971,5.25804,5.25901,13000000.0
2009-08-10 22:50:00,5.25918,5.25969,5.25832,5.25897,15000000.0
2009-08-10 22:51:00,5.25917,5.25959,5.25845,5.25959,14000000.0
2009-08-10 22:52:00,5.25921,5.25976,5.25872,5.25886,9000000.0
2009-08-10 22:53:00,5.25832,5.26009,5.25832,5.25997,15000000.0
2009-08-10 22:54:00,5.26008,5.26013,5.25862,5.26007,17000000.0
2009-08-10 22:55:00,5.25966,5.26046,5.25918,5.25918,16000000.0
2009-08-10 22:56:00,5.26029,5.26067,5.25923,5.25988,13000000.0
2009-08-10 22:57:00,5.25984,5.26044,5.25926,5.26044,8000000.0
2009-08-10 22:58:00,5.25956,5.2604,5.25894,5.25934,8000000.0
2009-08-10 22:59:00,5.2606,5.2606,5.25816,5.25977,19000000.0
2009-08-10 23:00:00,5.25984,5.2603,5.25904,5.2602,10000000.0
2009-08-10 23:01:00,5.25949,5.25961,5.25854,5.25958,7000000.0
2009-08-10 23:02:00,5.25719,5.25878,5.25715,5.25839,15000000.0
2009-08-10 23:03:00,5.25847,5.25927,5.25777,5.25842,17000000.0
2009-08-10 23:04:00,5.25828,5.2596,5.25794,5.2596,19000000.0
2009-08-10 23:05:00,5.25929,5.25967,5.25859,5.2596,9000000.0
2009-08-10 23:06:00,5.25895,5.25984,5.25782,5.25942,12000000.0
2009-08-10 23:07:00,5.25941,5.25992,5.25779,5.25957,14000000.0
2009-08-10 23:08:00,5.26039,5.26104,5.25947,5.26104,16000000.0
2009-08-10 23:09:00,5.26004,5.26047,5.25935,5.25935,9000000.0
2009-08-10 23:10:00,5.26043,5.26093,5.25934,5.26088,12000000.0
2009-08-10 23:11:00,5.26009,5.26105,5.25984,5.26105,14000000.0
2009-08-10 23:12:00,5.26099,5.26154,5.26041,5.26139,7000000.0
2009-08-10 23:13:00,5.26118,5.2614,5.2607,5.26135,14000000.0
2009-08-10 23:14:00,5.26083,5.26105,5.25826,5.25871,19000000.0
2009-08-10 23:15:00,5.26097,5.2611,5.2585,5.2611,13000000.0
2009-08-10 23:16:00,5.25993,5.25993,5.25839,5.25944,15000000.0
2009-08-10 23:17:00,5.26059,5.26087,5.25815,5.26087,11000000.0
2009-08-10 23:18:00,5.26021,5.26101,5.2584,5.26101,12000000.0
2009-08-10 23:19:00,5.25907,5.26054,5.25804,5.26042,14000000.0
2009-08-10 23:20:00,5.25975,5.26038,5.25835,5.26024,19000000.0
2009-08-10 23:21:00,5.25899,5.25991,5.25852,5.25981,7000000.0
2009-08-10 23:22:00,5.26069,5.26069,5.25937,5.26054,15000000.0
2009-08-10 23:23:00,5.26013,5.26031,5.25852,5.26011,11000000.0
2009-08-10 23:24:00,5.25965,5.2601,5.25822,5.25937,14000000.0
2009-08-10 23:25:00,5.25995,5.26034,5.2597,5.25997,11000000.0
2009-08-10 23:26:00,5.26008,5.26008,5.25865,5.25991,14000000.0
2009-08-10 23:27:00,5.25974,5.26018,5.25909,5.26018,11000000.0
2009-08-10 23:28:00,5.25972,5.25972,5.25787,5.25912,12000000.0
2009-08-10 23:29:00,5.25972,5.25999,5.25805,5.25962,16000000.0
2009-08-10 23:30:00,5.25967,5.25967,5.25805,5.25964,20000000.0
2009-08-10 23:31:00,5.2596,5.25981,5.25775,5.25921,11000000.0
2009-08-10 23:32:00,5.25954,5.25987,5.25838,5.25987,16000000.0
2009-08-10 23:33:00,5.2587,5.25927,5.25781,5.25907,12000000.0
2009-08-10 23:34:00,5.25803,5.25935,5.25679,5.25864,13000000.0
2009-08-10 23:35:00,5.25836,5.25855,5.2573,5.2573,9000000.0
2009-08-10 23:36:00,5.25851,5.25884,5.25668,5.25884,9000000.0
2009-08-10 23:37:00,5.25732,5.25906,5.25726,5.2587,14000000.0
2009-08-10 23:38:00,5.25888,5.25982,5.25814,5.25814,13000000.0
2009-08-10 23:39:00,5.25954,5.2597,5.25771,5.25934,17000000.0
2009-08-10 23:40:00,5.25842,5.2593,5.25781,5.25911,12000000.0
2009-08-10 23:41:00,5.25831,5.25911,5.25732,5.25853,17000000.0
2009-08-10 23:42:00,5.25794,5.25881,5.25648,5.25806,22000000.0
2009-08-10 23:43:00,5.25775,5.25802,5.25634,5.25778,15000000.0
2009-08-10 23:44:00,5.25765,5.25829,5.2566,5.25808,14000000.0
2009-08-10 23:45:00,5.25799,5.25834,5.25623,5.25811,20000000.0
2009-08-10 23:46:00,5.25782,5.25792,5.25646,5.25757,14000000.0
2009-08-10 23:47:00,5.25825,5.25825,5.2564,5.2564,10000000.0
2009-08-10 23:48:00,5.25736,5.25759,5.25617,5.25759,18000000.0
2009-08-10 23:49:00,5.25754,5.2576,5.25636,5.2572,14000000.0
2009-08-10 23:50:00,5.25765,5.25765,5.25565,5.25688,13000000.0
2009-08-10 23:51:00,5.25632,5.25721,5.25608,5.25668,8000000.0
2009-08-10 23:52:00,5.25732,5.2577,5.25653,5.25702,16000000.0
2009-08-10 23:53:00,5.25737,5.25749,5.25705,5.25749,18000000.0
2009-08-10 23:54:00,5.25705,5.25725,5.25705,5.25705,12000000.0
2009-08-10 23:55:00,5.25632,5.25769,5.25632,5.25741,19000000.0
2009-08-10 23:56:00,5.25688,5.25735,5.25628,5.25714,14000000.0
2009-08-10 23:57:00,5.25695,5.25751,5.25602,5.25741,16000000.0
2009-08-10 23:58:00,5.2568,5.25757,5.25616,5.25752,13000000.0
2009-08-10 23:59:00,5.25697,5.25726,5.25638,5.25655,14000000.0
2009-08-11 00:00:00,5.25743,5.25762,5.25587,5.25611,17000000.0
2009-08-11 00:01:00,5.25605,5.2574,5.25605,5.2574,12000000.0
2009-08-11 00:02:00,5.25686,5.25774,5.25686,5.25774,15000000.0
2009-08-11 00:03:00,5.25732,5.25732,5.25609,5.25722,14000000.0
2009-08-11 00:04:00,5.25749,5.25749,5.25573,5.25711,12000000.0
2009-08-11 00:05:00,5.25673,5.25717,5.25618,5.25717,12000000.0
2009-08-11 00:06:00,5.25707,5.25758,5.25631,5.25727,12000000.0
2009-08-11 00:07:00,5.25636,5.25724,5.25588,5.25628,11000000.0
2009-08-11 00:08:00,5.25634,5.25676,5.25528,5.25618,15000000.0
2009-08-11 00:09:00,5.2562,5.25711,5.25582,5.25711,12000000.0
2009-08-11 00:10:00,5.25623,5.25702,5.25538,5.25688,19000000.0
2009-08-11 00:11:00,5.25701,5.25703,5.25611,5.25634,8000000.0
2009-08-11 00:12:00,5.25672,5.25707,5.25601,5.25662,9000000.0
2009-08-11 00:13:00,5.25729,5.25882,5.2565,5.25783,13000000.0
2009-08-11 00:14:00,5.25756,5.25934,5.25756,5.25922,14000000.0
2009-08-11 00:15:00,5.25964,5.25979,5.25834,5.25906,12000000.0
2009-08-11 00:16:00,5.26015,5.26016,5.25833,5.26016,12000000.0
2009-08-11 00:17:00,5.25894,5.25975,5.25851,5.25909,10000000.0
2009-08-11 00:18:00,5.25817,5.25916,5.25768,5.2591,19000000.0
2009-08-11 00:19:00,5.25822,5.25926,5.25814,5.25918,12000000.0
2009-08-11 00:20:00,5.25776,5.25881,5.25776,5.25869,11000000.0
2009-08-11 00:21:00,5.25923,5.25923,5.25783,5.2592,14000000.0
2009-08-11 00:22:00,5.2583,5.25918,5.25797,5.25797,13000000.0
2009-08-11 00:23:00,5.25901,5.25969,5.25877,5.2593,13000000.0
2009-08-11 00:24:00,5.25953,5.26013,5.25886,5.25972,9000000.0
2009-08-11 00:25:00,5.25984,5.25984,5.25875,5.25978,13000000.0
2009-08-11 00:26:00,5.25902,5.25985,5.25819,5.25985,14000000.0
2009-08-11 00:27:00,5.25945,5.25945,5.25925,5.25938,15000000.0
2009-08-11 00:28:00,5.25944,5.25969,5.25839,5.25969,7000000.0
2009-08-11 00:29:00,5.25988,5.25988,5.25832,5.25913,17000000.0
2009-08-11 00:30:00,5.25976,5.26034,5.25829,5.26034,9000000.0
2009-08-11 00:31:00,5.25978,5.25978,5.25842,5.25908,13000000.0
2009-08-11 00:32:00,5.25924,5.25956,5.25875,5.25956,8000000.0
2009-08-11 00:33:00,5.25953,5.25981,5.25854,5.2597,19000000.0
2009-08-11 00:34:00,5.2593,5.25977,5.25824,5.25973,15000000.0
2009-08-11 00:35:00,5.25986,5.25995,5.25814,5.25882,12000000.0
2009-08-11 00:36:00,5.25934,5.25934,5.25803,5.25803,15000000.0
2009-08-11 00:37:00,5.25886,5.25933,5.25796,5.25796,15000000.0
2009-08-11 00:38:00,5.25891,5.25891,5.25717,5.25873,18000000.0
2009-08-11 00:39:00,5.25789,5.25874,5.25736,5.25844,20000000.0
2009-08-11 00:40:00,5.25834,5.2587,5.25797,5.25842,10000000.0
2009-08-11 00:41:00,5.25896,5.25896,5.2571,5.25861,9000000.0
2009-08-11 00:42:00,5.2579,5.25897,5.25742,5.25897,16000000.0
2009-08-11 00:43:00,5.25825,5.25912,5.2579,5.2585,16000000.0
2009-08-11 00:44:00,5.2587,5.25978,5.25824,5.25946,10000000.0
2009-08-11 00:45:00,5.25989,5.25989,5.25841,5.25949,16000000.0
2009-08-11 00:46:00,5.25891,5.25967,5.25823,5.25967,12000000.0
2009-08-11 00:47:00,5.25886,5.25959,5.25839,5.25959,8000000.0
2009-08-11 00:48:00,5.25975,5.25975,5.25827,5.25878,16000000.0
2009-08-11 00:49:00,5.25967,5.25977,5.25803,5.25803,11000000.0
2009-08-11 00:50:00,5.25928,5.25958,5.25863,5.25919,9000000.0
2009-08-11 00:51:00,5.25895,5.25952,5.25844,5.25948,9000000.0
2009-08-11 00:52:00,5.25914,5.2601,5.25864,5.25991,18000000.0
2009-08-11 00:53:00,5.25986,5.26021,5.25872,5.25952,12000000.0
2009-08-11 00:54:00,5.2596,5.25989,5.2582,5.25886,12000000.0
2009-08-11 00:55:00,5.25984,5.25984,5.25907,5.25928,11000000.0
2009-08-11 00:56:00,5.25971,5.2602,5.2595,5.2595,14000000.0
2009-08-11 00:57:00,5.26042,5.26042,5.25887,5.2602,15000000.0
2009-08-11 00:58:00,5.25962,5.26003,5.25915,5.26003,9000000.0
2009-08-11 00:59:00,5.26038,5.26098,5.25908,5.26044,17000000.0
2009-08-11 01:00:00,5.26071,5.2612,5.25979,5.26075,12000000.0
2009-08-11 01:01:00,5.25922,5.26065,5.25922,5.26054,15000000.0
2009-08-11 01:02:00,5.25987,5.2608,5.25932,5.25958,10000000.0
2009-08-11 01:03:00,5.25925,5.2607,5.25925,5.26067,13000000.0
2009-08-11 01:04:00,5.26042,5.26112,5.25939,5.25939,13000000.0
2009-08-11 01:05:00,5.26093,5.26093,5.25937,5.25937,13000000.0
2009-08-11 01:06:00,5.26119,5.26166,5.25949,5.26166,12000000.0
2009-08-11 01:07:00,5.2613,5.26211,5.26047,5.26211,13000000.0
2009-08-11 01:08:00,5.26025,5.26243,5.26025,5.26208,15000000.0
2009-08-11 01:09:00,5.26244,5.26269,5.26123,5.26232,17000000.0
2009-08-11 01:10:00,5.26263,5.26288,5.26145,5.26274,10000000.0
2009-08-11 01:11:00,5.26136,5.26251,5.26136,5.26251,11000000.0
2009-08-11 01:12:00,5.26233,5.26233,5.26072,5.26072,10000000.0
2009-08-11 01:13:00,5.26231,5.26232,5.26067,5.26067,11000000.0
2009-08-11 01:14:00,5.26206,5.26255,5.26094,5.26255,13000000.0
2009-08-11 01:15:00,5.26066,5.26243,5.26066,5.26243,9000000.0
2009-08-11 01:16:00,5.26173,5.26258,5.26108,5.26244,12000000.0
2009-08-11 01:17:00,5.26201,5.26231,5.26141,5.26141,11000000.0
2009-08-11 01:18:00,5.26144,5.26314,5.26118,5.26235,12000000.0
2009-08-11 01:19:00,5.26255,5.26256,5.26199,5.26208,19000000.0
2009-08-11 01:20:00,5.26226,5.26226,5.26061,5.26129,11000000.0
2009-08-11 01:21:00,5.26242,5.2625,5.26203,5.26208,12000000.0
2009-08-11 01:22:00,5.26169,5.2625,5.26138,5.26175,9000000.0
2009-08-11 01:23:00,5.26272,5.263,5.26174,5.26235,13000000.0
2009-08-11 01:24:00,5.2619,5.26317,5.26185,5.26317,14000000.0
2009-08-11 01:25:00,5.26278,5.26299,5.26157,5.26281,11000000.0
2009-08-11 01:26:00,5.26199,5.26232,5.26124,5.26124,10000000.0
2009-08-11 01:27:00,5.2627,5.26282,5.26148,5.26235,17000000.0
2009-08-11 01:28:00,5.26236,5.26269,5.26134,5.26266,13000000.0
2009-08-11 01:29:00,5.26198,5.26338,5.26183,5.26183,19000000.0
2009-08-11 01:30:00,5.26137,5.26324,5.26137,5.26164,15000000.0
2009-08-11 01:31:00,5.26142,5.26269,5.26142,5.26244,15000000.0
2009-08-11 01:32:00,5.26256,5.26293,5.26135,5.26293,12000000.0
2009-08-11 01:33:00,5.26265,5.26268,5.26182,5.26225,8000000.0
2009-08-11 01:34:00,5.26256,5.26268,5.26231,5.26235,18000000.0
2009-08-11 01:35:00,5.26205,5.26225,5.26205,5.26218,12000000.0
2009-08-11 01:36:00,5.26268,5.26288,5.26147,5.26288,16000000.0
2009-08-11 01:37:00,5.26249,5.26342,5.26125,5.26342,15000000.0
2009-08-11 01:38:00,5.26262,5.26381,5.26162,5.26282,18000000.0
2009-08-11 01:39:00,5.26287,5.26376,5.26248,5.26376,10000000.0
2009-08-11 01:40:00,5.26363,5.26437,5.26264,5.26437,11000000.0
2009-08-11 01:41:00,5.26387,5.26458,5.26299,5.26422,16000000.0
2009-08-11 01:42:00,5.26238,5.2642,5.26238,5.26405,14000000.0
2009-08-11 01:43:00,5.26368,5.2638,5.26289,5.26345,16000000.0
2009-08-11 01:44:00,5.26409,5.26409,5.26288,5.2638,15000000.0
2009-08-11 01:45:00,5.26365,5.26455,5.26249,5.26455,16000000.0
2009-08-11 01:46:00,5.26405,5.26413,5.26297,5.26413,9000000.0
2009-08-11 01:47:00,5.26423,5.26423,5.26257,5.26406,17000000.0
2009-08-11 01:48:00,5.26305,5.26416,5.26244,5.26369,16000000.0
2009-08-11 01:49:00,5.26352,5.26365,5.2632,5.26365,10000000.0
2009-08-11 01:50:00,5.26305,5.26378,5.26243,5.26314,11000000.0
2009-08-11 01:51:00,5.26329,5.26331,5.26191,5.26289,12000000.0
2009-08-11 01:52:00,5.2628,5.26403,5.26259,5.26269,12000000.0
2009-08-11 01:53:00,5.26414,5.26414,5.26209,5.26209,18000000.0
2009-08-11 01:54:00,5.26222,5.26364,5.26195,5.2621,14000000.0
2009-08-11 01:55:00,5.26282,5.26333,5.26174,5.26307,18000000.0
2009-08-11 01:56:00,5.26345,5.26345,5.26192,5.26257,8000000.0
2009-08-11 01:57:00,5.263,5.26304,5.26173,5.26173,13000000.0
2009-08-11 01:58:00,5.26315,5.26315,5.26193,5.26285,11000000.0
2009-08-11 01:59:00,5.26284,5.26325,5.26284,5.26285,11000000.0
2009-08-11 02:00:00,5.26252,5.2628,5.26252,5.26275,16000000.0
2009-08-11 02:01:00,5.26269,5.26355,5.26194,5.26296,21000000.0
2009-08-11 02:02:00,5.26413,5.26413,5.26228,5.2634,10000000.0
2009-08-11 02:03:00,5.26388,5.264,5.26275,5.2637,8000000.0
2009-08-11 02:04:00,5.26461,5.26467,5.26338,5.26433,14000000.0
2009-08-11 02:05:00,5.26395,5.26487,5.2635,5.26473,14000000.0
2009-08-11 02:06:00,5.26367,5.26481,5.26309,5.26463,15000000.0
2009-08-11 02:07:00,5.26403,5.26474,5.26372,5.26427,10000000.0
2009-08-11 02:08:00,5.26259,5.26315,5.26104,5.26258,16000000.0
2009-08-11 02:09:00,5.26152,5.26172,5.25959,5.26124,18000000.0
2009-08-11 02:10:00,5.26032,5.26068,5.25915,5.26054,16000000.0
2009-08-11 02:11:00,5.2591,5.26078,5.2591,5.26072,14000000.0
2009-08-11 02:12:00,5.25947,5.25985,5.25852,5.25894,10000000.0
2009-08-11 02:13:00,5.25901,5.25958,5.25778,5.25786,15000000.0
2009-08-11 02:14:00,5.25929,5.25929,5.25739,5.25843,19000000.0
2009-08-11 02:15:00,5.25829,5.2583,5.25628,5.25796,12000000.0
2009-08-11 02:16:00,5.25819,5.25919,5.25686,5.25722,18000000.0
2009-08-11 02:17:00,5.25904,5.25982,5.25797,5.25977,14000000.0
2009-08-11 02:18:00,5.25901,5.25937,5.25817,5.259,12000000.0
2009-08-11 02:19:00,5.2584,5.25943,5.25757,5.2577,14000000.0
2009-08-11 02:20:00,5.25894,5.25998,5.25812,5.25812,13000000.0
2009-08-11 02:21:00,5.25817,5.25923,5.25744,5.25851,15000000.0
2009-08-11 02:22:00,5.25917,5.25917,5.25708,5.25788,13000000.0
2009-08-11 02:23:00,5.25888,5.25888,5.25686,5.25716,16000000.0
2009-08-11 02:24:00,5.25847,5.25858,5.25617,5.25617,17000000.0
2009-08-11 02:25:00,5.25595,5.25669,5.25542,5.25669,10000000.0
2009-08-11 02:26:00,5.2561,5.2573,5.25544,5.25716,13000000.0
2009-08-11 02:27:00,5.25697,5.25724,5.25613,5.25724,7000000.0
2009-08-11 02:28:00,5.25709,5.25709,5.25521,5.25593,9000000.0
2009-08-11 02:29:00,5.25658,5.25727,5.25568,5.25727,20000000.0
2009-08-11 02:30:00,5.25605,5.25735,5.25584,5.25735,11000000.0
2009-08-11 02:31:00,5.25552,5.25731,5.25552,5.25699,9000000.0
2009-08-11 02:32:00,5.25595,5.25764,5.25462,5.25649,13000000.0
2009-08-11 02:33:00,5.25697,5.2574,5.25554,5.25554,14000000.0
2009-08-11 02:34:00,5.25667,5.25788,5.25599,5.25599,17000000.0
2009-08-11 02:35:00,5.25668,5.25669,5.25526,5.25655,15000000.0
2009-08-11 02:36:00,5.25526,5.25694,5.25526,5.25655,14000000.0
2009-08-11 02:37:00,5.25585,5.25595,5.25441,5.25482,13000000.0
2009-08-11 02:38:00,5.25547,5.25563,5.25229,5.25229,14000000.0
2009-08-11 02:39:00,5.25196,5.25403,5.25196,5.25335,15000000.0
2009-08-11 02:40:00,5.25385,5.25487,5.25263,5.25415,12000000.0
2009-08-11 02:41:00,5.25405,5.25506,5.25315,5.25487,13000000.0
2009-08-11 02:42:00,5.25502,5.25591,5.25408,5.25408,16000000.0
2009-08-11 02:43:00,5.25361,5.2558,5.25361,5.2548,18000000.0
2009-08-11 02:44:00,5.25481,5.25547,5.25426,5.255,10000000.0
2009-08-11 02:45:00,5.25616,5.25616,5.25424,5.2558,14000000.0
2009-08-11 02:46:00,5.25521,5.25621,5.25462,5.25566,18000000.0
2009-08-11 02:47:00,5.25617,5.25701,5.25457,5.25701,17000000.0
2009-08-11 02:48:00,5.25692,5.25692,5.25572,5.25572,7000000.0
2009-08-11 02:49:00,5.25576,5.25728,5.25576,5.25725,13000000.0
2009-08-11 02:50:00,5.25708,5.25767,5.25566,5.25664,14000000.0
2009-08-11 02:51:00,5.25699,5.2574,5.25629,5.25633,15000000.0
2009-08-11 02:52:00,5.25714,5.25714,5.25539,5.25699,15000000.0
2009-08-11 02:53:00,5.25676,5.25749,5.2559,5.25741,9000000.0
2009-08-11 02:54:00,5.25575,5.25841,5.25575,5.25838,13000000.0
2009-08-11 02:55:00,5.25864,5.25864,5.25572,5.25738,11000000.0
2009-08-11 02:56:00,5.25551,5.25769,5.25551,5.25707,18000000.0
2009-08-11 02:57:00,5.25614,5.25706,5.25472,5.25617,13000000.0
2009-08-11 02:58:00,5.25599,5.25642,5.25487,5.25642,9000000.0
2009-08-11 02:59:00,5.2546,5.25633,5.2546,5.25575,14000000.0
2009-08-11 03:00:00,5.25593,5.25624,5.25545,5.25598,11000000.0
2009-08-11 03:01:00,5.2545,5.2561,5.25449,5.25578,11000000.0
2009-08-11 03:02:00,5.25588,5.2561,5.25417,5.25417,11000000.0
2009-08-11 03:03:00,5.25575,5.25615,5.25403,5.25583,23000000.0
2009-08-11 03:04:00,5.25462,5.25595,5.25448,5.25572,11000000.0
2009-08-11 03:05:00,5.25638,5.25737,5.25493,5.25681,17000000.0
2009-08-11 03:06:00,5.25686,5.25703,5.25571,5.25688,9000000.0
2009-08-11 03:07:00,5.25699,5.2575,5.25617,5.25711,15000000.0
2009-08-11 03:08:00,5.2565,5.25691,5.25566,5.25655,12000000.0
2009-08-11 03:09:00,5.25578,5.25689,5.25525,5.25689,15000000.0
2009-08-11 03:10:00,5.25714,5.25714,5.25438,5.25438,19000000.0
2009-08-11 03:11:00,5.254,5.25538,5.25397,5.25538,15000000.0
2009-08-11 03:12:00,5.25455,5.25548,5.25358,5.25492,18000000.0
2009-08-11 03:13:00,5.25457,5.25513,5.25375,5.25513,18000000.0
2009-08-11 03:14:00,5.25473,5.25502,5.25358,5.25483,10000000.0
2009-08-11 03:15:00,5.25375,5.2547,5.25361,5.25465,7000000.0
2009-08-11 03:16:00,5.25421,5.25468,5.25358,5.25468,8000000.0
2009-08-11 03:17:00,5.25434,5.2544,5.25327,5.2541,10000000.0
2009-08-11 03:18:00,5.25367,5.25479,5.25343,5.25462,15000000.0
2009-08-11 03:19:00,5.25378,5.25595,5.25378,5.25595,10000000.0
2009-08-11 03:20:00,5.25595,5.25618,5.25445,5.25457,16000000.0
2009-08-11 03:21:00,5.25526,5.25586,5.25474,5.2554,11000000.0
2009-08-11 03:22:00,5.25567,5.25586,5.2546,5.2554,10000000.0
2009-08-11 03:23:00,5.2551,5.25589,5.25408,5.2556,12000000.0
2009-08-11 03:24:00,5.25462,5.25485,5.25308,5.25364,13000000.0
2009-08-11 03:25:00,5.25329,5.25371,5.25242,5.25371,11000000.0
2009-08-11 03:26:00,5.25405,5.25491,5.25336,5.25454,13000000.0
2009-08-11 03:27:00,5.25517,5.25546,5.25345,5.25506,14000000.0
2009-08-11 03:28:00,5.25526,5.25568,5.2542,5.25562,18000000.0
2009-08-11 03:29:00,5.2552,5.25571,5.25423,5.25532,15000000.0
2009-08-11 03:30:00,5.25515,5.25572,5.25454,5.25553,10000000.0
2009-08-11 03:31:00,5.25501,5.25505,5.25373,5.25503,13000000.0
2009-08-11 03:32:00,5.25572,5.2558,5.25396,5.25533,16000000.0
2009-08-11 03:33:00,5.25398,5.25514,5.25355,5.25447,13000000.0
2009-08-11 03:34:00,5.25523,5.25523,5.25385,5.25484,16000000.0
2009-08-11 03:35:00,5.25455,5.25469,5.25361,5.25442,10000000.0
2009-08-11 03:36:00,5.25323,5.2543,5.25323,5.25415,11000000.0
2009-08-11 03:37:00,5.25378,5.25452,5.25239,5.25312,13000000.0
2009-08-11 03:38:00,5.25216,5.25416,5.25216,5.25416,13000000.0
2009-08-11 03:39:00,5.25281,5.25466,5.25281,5.25442,13000000.0
2009-08-11 03:40:00,5.25464,5.25507,5.25314,5.254,12000000.0
2009-08-11 03:41:00,5.25446,5.25507,5.25364,5.25467,16000000.0
2009-08-11 03:42:00,5.25335,5.25504,5.25335,5.25477,21000000.0
2009-08-11 03:43:00,5.25487,5.25567,5.254,5.25475,18000000.0
2009-08-11 03:44:00,5.25425,5.25556,5.25425,5.25548,15000000.0
2009-08-11 03:45:00,5.25607,5.25617,5.25481,5.25564,9000000.0
2009-08-11 03:46:00,5.25562,5.25673,5.25529,5.25616,8000000.0
2009-08-11 03:47:00,5.25647,5.25698,5.25601,5.25698,11000000.0
2009-08-11 03:48:00,5.2568,5.2568,5.25557,5.2563,9000000.0
2009-08-11 03:49:00,5.25616,5.25642,5.25585,5.25585,16000000.0
2009-08-11 03:50:00,5.25613,5.25629,5.2546,5.25598,19000000.0
2009-08-11 03:51:00,5.25622,5.25652,5.25594,5.25628,9000000.0
2009-08-11 03:52:00,5.25691,5.25693,5.25583,5.25693,19000000.0
2009-08-11 03:53:00,5.25707,5.25711,5.25599,5.25711,10000000.0
2009-08-11 03:54:00,5.2568,5.25723,5.25536,5.25714,17000000.0
2009-08-11 03:55:00,5.25663,5.25787,5.25592,5.25774,16000000.0
2009-08-11 03:56:00,5.25742,5.25783,5.25672,5.25676,7000000.0
2009-08-11 03:57:00,5.25758,5.25801,5.25671,5.25801,11000000.0
2009-08-11 03:58:00,5.25702,5.25824,5.25656,5.25787,12000000.0
2009-08-11 03:59:00,5.25711,5.25775,5.25582,5.25582,17000000.0
2009-08-11 04:00:00,5.25788,5.25788,5.25615,5.25703,12000000.0
2009-08-11 04:01:00,5.25815,5.25838,5.25653,5.25831,16000000.0
2009-08-11 04:02:00,5.25654,5.25849,5.25647,5.25802,14000000.0
2009-08-11 04:03:00,5.25804,5.25888,5.25662,5.25888,12000000.0
2009-08-11 04:04:00,5.25858,5.25914,5.25777,5.25879,16000000.0
2009-08-11 04:05:00,5.25791,5.25829,5.25688,5.25761,13000000.0
2009-08-11 04:06:00,5.25744,5.25853,5.25702,5.25718,16000000.0
2009-08-11 04:07:00,5.25831,5.25842,5.25636,5.25842,13000000.0
2009-08-11 04:08:00,5.2583,5.25906,5.25761,5.25809,14000000.0
2009-08-11 04:09:00,5.25843,5.25893,5.25736,5.25736,10000000.0
2009-08-11 04:10:00,5.25889,5.25909,5.25696,5.25816,12000000.0
2009-08-11 04:11:00,5.25769,5.25809,5.25686,5.25779,14000000.0
2009-08-11 04:12:00,5.25632,5.25796,5.25632,5.25774,19000000.0
2009-08-11 04:13:00,5.25721,5.25795,5.25648,5.25741,20000000.0
2009-08-11 04:14:00,5.25826,5.25865,5.25705,5.25813,12000000.0
2009-08-11 04:15:00,5.25789,5.25844,5.25701,5.25831,8000000.0
2009-08-11 04:16:00,5.258,5.25855,5.25724,5.25855,13000000.0
2009-08-11 04:17:00,5.25852,5.25891,5.25752,5.25827,15000000.0
2009-08-11 04:18:00,5.25867,5.25886,5.2576,5.2586,9000000.0
2009-08-11 04:19:00,5.25787,5.25854,5.25681,5.2577,12000000.0
2009-08-11 04:20:00,5.25726,5.25782,5.25662,5.25756,9000000.0
2009-08-11 04:21:00,5.25844,5.25844,5.25707,5.25819,17000000.0
2009-08-11 04:22:00,5.25746,5.2585,5.25694,5.2585,14000000.0
2009-08-11 04:23:00,5.25813,5.25822,5.25706,5.25818,10000000.0
2009-08-11 04:24:00,5.25796,5.25808,5.25684,5.258,12000000.0
2009-08-11 04:25:00,5.25801,5.2583,5.25773,5.2583,10000000.0
2009-08-11 04:26:00,5.25763,5.25873,5.25708,5.2583,7000000.0
2009-08-11 04:27:00,5.25865,5.25885,5.25754,5.25885,15000000.0
2009-08-11 04:28:00,5.25848,5.25882,5.25789,5.25802,7000000.0
2009-08-11 04:29:00,5.25885,5.25916,5.25762,5.2587,14000000.0
2009-08-11 04:30:00,5.26016,5.26065,5.25906,5.25944,11000000.0
2009-08-11 04:31:00,5.26101,5.2617,5.26004,5.26153,15000000.0
2009-08-11 04:32:00,5.26188,5.26221,5.26083,5.26147,17000000.0
2009-08-11 04:33:00,5.25979,5.26141,5.25979,5.26141,14000000.0
2009-08-11 04:34:00,5.26122,5.26251,5.26068,5.26251,9000000.0
2009-08-11 04:35:00,5.26097,5.26254,5.26097,5.26167,12000000.0
2009-08-11 04:36:00,5.2611,5.26309,5.26029,5.26309,12000000.0
2009-08-11 04:37:00,5.26298,5.26457,5.26264,5.26267,12000000.0
2009-08-11 04:38:00,5.26269,5.264,5.26268,5.26268,11000000.0
2009-08-11 04:39:00,5.264,5.264,5.26166,5.26255,17000000.0
2009-08-11 04:40:00,5.26209,5.2626,5.2613,5.2621,9000000.0
2009-08-11 04:41:00,5.2615,5.26189,5.2607,5.26109,10000000.0
2009-08-11 04:42:00,5.26235,5.2627,5.26107,5.26217,8000000.0
2009-08-11 04:43:00,5.26199,5.2622,5.26068,5.26161,18000000.0
2009-08-11 04:44:00,5.26168,5.26225,5.26087,5.26225,9000000.0
2009-08-11 04:45:00,5.26174,5.26283,5.26138,5.2626,9000000.0
2009-08-11 04:46:00,5.26299,5.26299,5.26046,5.26161,16000000.0
2009-08-11 04:47:00,5.26197,5.26197,5.26036,5.26177,12000000.0
2009-08-11 04:48:00,5.26206,5.26277,5.26134,5.26277,10000000.0
2009-08-11 04:49:00,5.26208,5.26469,5.26208,5.2641,16000000.0
2009-08-11 04:50:00,5.26416,5.2657,5.26353,5.26513,16000000.0
2009-08-11 04:51:00,5.26476,5.26513,5.26285,5.26422,20000000.0
2009-08-11 04:52:00,5.26381,5.26405,5.26212,5.26348,13000000.0
2009-08-11 04:53:00,5.26322,5.26375,5.26233,5.26323,11000000.0
2009-08-11 04:54:00,5.26294,5.26344,5.26115,5.26255,11000000.0
2009-08-11 04:55:00,5.26309,5.26309,5.26172,5.26172,12000000.0
2009-08-11 04:56:00,5.26282,5.26282,5.26075,5.26171,16000000.0
2009-08-11 04:57:00,5.26185,5.26185,5.26023,5.26125,7000000.0
2009-08-11 04:58:00,5.26129,5.26129,5.25978,5.26016,13000000.0
2009-08-11 04:59:00,5.25952,5.26124,5.25952,5.26073,17000000.0
2009-08-11 05:00:00,5.26102,5.26178,5.25978,5.26,10000000.0
2009-08-11 05:01:00,5.26099,5.26129,5.25938,5.2609,13000000.0
2009-08-11 05:02:00,5.25997,5.26097,5.25924,5.25976,18000000.0
2009-08-11 05:03:00,5.25918,5.26036,5.25907,5.26028,9000000.0
2009-08-11 05:04:00,5.26031,5.26043,5.25931,5.25979,12000000.0
2009-08-11 05:05:00,5.26057,5.26058,5.25911,5.25946,10000000.0
2009-08-11 05:06:00,5.25901,5.26017,5.25855,5.26017,20000000.0
2009-08-11 05:07:00,5.26078,5.26078,5.25928,5.25985,10000000.0
2009-08-11 05:08:00,5.26043,5.26057,5.25905,5.26034,17000000.0
2009-08-11 05:09:00,5.26058,5.26058,5.25928,5.26035,15000000.0
2009-08-11 05:10:00,5.25949,5.26027,5.25935,5.25935,10000000.0
2009-08-11 05:11:00,5.2597,5.26055,5.25874,5.25992,16000000.0
2009-08-11 05:12:00,5.25989,5.26023,5.25907,5.2595,7000000.0
2009-08-11 05:13:00,5.25964,5.26061,5.25946,5.25971,12000000.0
2009-08-11 05:14:00,5.25944,5.26047,5.25894,5.26047,14000000.0
2009-08-11 05:15:00,5.2601,5.2607,5.25895,5.2607,16000000.0
2009-08-11 05:16:00,5.26083,5.26086,5.25956,5.26086,15000000.0
2009-08-11 05:17:00,5.26035,5.26075,5.25968,5.26075,10000000.0
2009-08-11 05:18:00,5.26064,5.26111,5.26038,5.26094,13000000.0
2009-08-11 05:19:00,5.26032,5.26075,5.25969,5.26,13000000.0
2009-08-11 05:20:00,5.26027,5.26082,5.25881,5.2592,20000000.0
2009-08-11 05:21:00,5.26035,5.26073,5.25918,5.26073,9000000.0
2009-08-11 05:22:00,5.26026,5.26026,5.25851,5.25998,17000000.0
2009-08-11 05:23:00,5.25975,5.25992,5.25724,5.258,14000000.0
2009-08-11 05:24:00,5.25835,5.259,5.2571,5.25767,19000000.0
2009-08-11 05:25:00,5.2581,5.2585,5.25688,5.25836,13000000.0
2009-08-11 05:26:00,5.25818,5.25919,5.25763,5.25887,13000000.0
2009-08-11 05:27:00,5.2589,5.25926,5.25793,5.25793,13000000.0
2009-08-11 05:28:00,5.25945,5.25981,5.25828,5.25843,10000000.0
2009-08-11 05:29:00,5.25968,5.26006,5.25837,5.25837,17000000.0
2009-08-11 05:30:00,5.25901,5.25948,5.25733,5.25733,21000000.0
2009-08-11 05:31:00,5.25726,5.25847,5.25726,5.25817,13000000.0
2009-08-11 05:32:00,5.25884,5.25941,5.25735,5.25844,16000000.0
2009-08-11 05:33:00,5.25841,5.25841,5.25654,5.25818,13000000.0
2009-08-11 05:34:00,5.25871,5.25933,5.25758,5.25883,13000000.0
2009-08-11 05:35:00,5.25891,5.25891,5.25721,5.25776,14000000.0
2009-08-11 05:36:00,5.25777,5.25891,5.25712,5.2583,18000000.0
2009-08-11 05:37:00,5.25816,5.25883,5.25706,5.25706,12000000.0
2009-08-11 05:38:00,5.25866,5.25874,5.25705,5.25843,13000000.0
2009-08-11 05:39:00,5.25779,5.25835,5.25675,5.25788,21000000.0
2009-08-11 05:40:00,5.25827,5.25827,5.25704,5.25783,14000000.0
2009-08-11 05:41:00,5.25856,5.25863,5.2573,5.25852,13000000.0
2009-08-11 05:42:00,5.25746,5.25891,5.25722,5.25762,8000000.0
2009-08-11 05:43:00,5.25927,5.25927,5.25743,5.25834,13000000.0
2009-08-11 05:44:00,5.25832,5.25839,5.25725,5.2579,13000000.0
2009-08-11 05:45:00,5.25865,5.25938,5.25712,5.25781,24000000.0
2009-08-11 05:46:00,5.2587,5.25943,5.25731,5.25731,14000000.0
2009-08-11 05:47:00,5.25787,5.25808,5.25642,5.25808,11000000.0
2009-08-11 05:48:00,5.25769,5.25786,5.25618,5.25744,18000000.0
2009-08-11 05:49:00,5.25736,5.25736,5.25605,5.25671,10000000.0
2009-08-11 05:50:00,5.25624,5.25723,5.25573,5.25573,10000000.0
2009-08-11 05:51:00,5.2573,5.25743,5.25587,5.25633,11000000.0
2009-08-11 05:52:00,5.25697,5.25731,5.25554,5.25679,19000000.0
2009-08-11 05:53:00,5.25636,5.25766,5.25636,5.25751,15000000.0
2009-08-11 05:54:00,5.25605,5.25838,5.25605,5.25838,7000000.0
2009-08-11 05:55:00,5.25789,5.25873,5.25682,5.25783,12000000.0
2009-08-11 05:56:00,5.25756,5.25813,5.25606,5.25642,16000000.0
2009-08-11 05:57:00,5.25833,5.25876,5.25718,5.25754,11000000.0
2009-08-11 05:58:00,5.25797,5.25858,5.25683,5.25794,22000000.0
2009-08-11 05:59:00,5.25806,5.25862,5.25724,5.25852,9000000.0
2009-08-11 06:00:00,5.25888,5.25888,5.25734,5.25834,17000000.0
2009-08-11 06:01:00,5.25855,5.25855,5.25714,5.25755,18000000.0
2009-08-11 06:02:00,5.25797,5.25797,5.25638,5.25787,18000000.0
2009-08-11 06:03:00,5.25755,5.25765,5.25659,5.25708,16000000.0
2009-08-11 06:04:00,5.25658,5.25777,5.25658,5.25777,8000000.0
2009-08-11 06:05:00,5.25761,5.25814,5.25713,5.25814,10000000.0
2009-08-11 06:06:00,5.25818,5.25845,5.25668,5.25798,27000000.0
2009-08-11 06:07:00,5.25809,5.2581,5.25645,5.2581,17000000.0
2009-08-11 06:08:00,5.25813,5.25813,5.25681,5.25726,14000000.0
2009-08-11 06:09:00,5.25741,5.25795,5.25682,5.25734,13000000.0
2009-08-11 06:10:00,5.25628,5.25739,5.25591,5.25722,14000000.0
2009-08-11 06:11:00,5.2566,5.25796,5.25591,5.25683,16000000.0
2009-08-11 06:12:00,5.25715,5.25864,5.25686,5.25704,17000000.0
2009-08-11 06:13:00,5.25857,5.25872,5.25692,5.25836,14000000.0
2009-08-11 06:14:00,5.25809,5.2589,5.257,5.2589,12000000.0
2009-08-11 06:15:00,5.25773,5.25933,5.25773,5.25913,13000000.0
2009-08-11 06:16:00,5.25906,5.26,5.25854,5.25951,14000000.0
2009-08-11 06:17:00,5.25957,5.25962,5.25896,5.25962,11000000.0
2009-08-11 06:18:00,5.25978,5.25978,5.25793,5.25793,12000000.0
2009-08-11 06:19:00,5.25906,5.25979,5.25809,5.25904,19000000.0
2009-08-11 06:20:00,5.25979,5.26,5.25829,5.25829,11000000.0
2009-08-11 06:21:00,5.25889,5.25952,5.25854,5.25854,9000000.0
2009-08-11 06:22:00,5.25951,5.25959,5.2585,5.25937,22000000.0
2009-08-11 06:23:00,5.25937,5.25982,5.25826,5.25982,18000000.0
2009-08-11 06:24:00,5.25823,5.25892,5.25807,5.25875,8000000.0
2009-08-11 06:25:00,5.25788,5.25865,5.25692,5.25772,9000000.0
2009-08-11 06:26:00,5.25759,5.25922,5.25683,5.25922,13000000.0
2009-08-11 06:27:00,5.25835,5.25871,5.25737,5.25859,15000000.0
2009-08-11 06:28:00,5.25802,5.25872,5.25732,5.25852,18000000.0
2009-08-11 06:29:00,5.25814,5.25883,5.25666,5.25842,16000000.0
2009-08-11 06:30:00,5.25747,5.25817,5.25726,5.25752,10000000.0
2009-08-11 06:31:00,5.25772,5.25851,5.25692,5.25738,13000000.0
2009-08-11 06:32:00,5.25819,5.25906,5.25726,5.25797,10000000.0
2009-08-11 06:33:00,5.25777,5.25797,5.25734,5.25769,10000000.0
2009-08-11 06:34:00,5.2583,5.25836,5.25761,5.25836,15000000.0
2009-08-11 06:35:00,5.25835,5.25893,5.25722,5.25722,13000000.0
2009-08-11 06:36:00,5.257,5.25906,5.257,5.25887,23000000.0
2009-08-11 06:37:00,5.25802,5.25907,5.25746,5.25888,11000000.0
2009-08-11 06:38:00,5.25759,5.25862,5.25687,5.25862,17000000.0
2009-08-11 06:39:00,5.25823,5.25858,5.2575,5.25858,8000000.0
2009-08-11 06:40:00,5.25901,5.25901,5.25777,5.25861,15000000.0
2009-08-11 06:41:00,5.2587,5.25979,5.25768,5.25859,15000000.0
2009-08-11 06:42:00,5.26001,5.26004,5.2583,5.2591,16000000.0
2009-08-11 06:43:00,5.25856,5.25967,5.25788,5.25807,12000000.0
2009-08-11 06:44:00,5.25949,5.25949,5.2577,5.25886,13000000.0
2009-08-11 06:45:00,5.25907,5.26011,5.25848,5.26011,14000000.0
2009-08-11 06:46:00,5.26034,5.26063,5.25891,5.26037,12000000.0
2009-08-11 06:47:00,5.26055,5.26055,5.25937,5.2599,11000000.0
2009-08-11 06:48:00,5.26071,5.26101,5.25954,5.26101,15000000.0
2009-08-11 06:49:00,5.26004,5.26082,5.2592,5.2603,17000000.0
2009-08-11 06:50:00,5.25961,5.26031,5.25896,5.2599,13000000.0
2009-08-11 06:51:00,5.26003,5.26045,5.25929,5.26033,8000000.0
2009-08-11 06:52:00,5.26007,5.26051,5.25978,5.26014,14000000.0
2009-08-11 06:53:00,5.26109,5.26111,5.25902,5.26065,13000000.0
2009-08-11 06:54:00,5.261,5.2615,5.26029,5.2615,8000000.0
2009-08-11 06:55:00,5.26133,5.26185,5.26072,5.26151,10000000.0
2009-08-11 06:56:00,5.26211,5.26266,5.26091,5.26266,11000000.0
2009-08-11 06:57:00,5.26268,5.26268,5.26148,5.26232,17000000.0
2009-08-11 06:58:00,5.26147,5.26235,5.26027,5.2611,12000000.0
2009-08-11 06:59:00,5.26149,5.26241,5.26043,5.26226,14000000.0
2009-08-11 07:00:00,5.2611,5.26189,5.2611,5.26189,11000000.0
2009-08-11 07:01:00,5.26098,5.26162,5.2605,5.26149,10000000.0
2009-08-11 07:02:00,5.26074,5.26102,5.25933,5.26021,14000000.0
2009-08-11 07:03:00,5.26063,5.26063,5.25944,5.26043,7000000.0
2009-08-11 07:04:00,5.25928,5.26036,5.25927,5.26036,16000000.0
2009-08-11 07:05:00,5.26054,5.2609,5.25932,5.26035,15000000.0
2009-08-11 07:06:00,5.26092,5.26145,5.25967,5.26012,16000000.0
2009-08-11 07:07:00,5.26097,5.26134,5.26013,5.26114,12000000.0
2009-08-11 07:08:00,5.26092,5.26115,5.25992,5.26101,8000000.0
2009-08-11 07:09:00,5.26073,5.26113,5.26005,5.26109,8000000.0
2009-08-11 07:10:00,5.26112,5.2613,5.25958,5.26106,16000000.0
2009-08-11 07:11:00,5.25992,5.26074,5.25945,5.26058,17000000.0
2009-08-11 07:12:00,5.2607,5.2607,5.25912,5.25989,20000000.0
2009-08-11 07:13:00,5.26063,5.26063,5.25914,5.25992,18000000.0
2009-08-11 07:14:00,5.26022,5.26037,5.2594,5.26037,11000000.0
2009-08-11 07:15:00,5.26025,5.26045,5.25863,5.26026,18000000.0
2009-08-11 07:16:00,5.25988,5.26008,5.25843,5.25982,18000000.0
2009-08-11 07:17:00,5.2597,5.26024,5.25867,5.26024,12000000.0
2009-08-11 07:18:00,5.26088,5.26088,5.25893,5.25942,18000000.0
2009-08-11 07:19:00,5.26021,5.26021,5.25851,5.25965,14000000.0
2009-08-11 07:20:00,5.26016,5.26037,5.2584,5.26022,18000000.0
2009-08-11 07:21:00,5.26002,5.26006,5.25873,5.25996,13000000.0
2009-08-11 07:22:00,5.26025,5.2604,5.25862,5.2601,14000000.0
2009-08-11 07:23:00,5.25997,5.26032,5.25919,5.25943,15000000.0
2009-08-11 07:24:00,5.25879,5.25996,5.2586,5.25979,16000000.0
2009-08-11 07:25:00,5.2602,5.2602,5.25808,5.2585,15000000.0
2009-08-11 07:26:00,5.25856,5.26022,5.25833,5.25979,13000000.0
2009-08-11 07:27:00,5.25943,5.26016,5.25874,5.25874,12000000.0
2009-08-11 07:28:00,5.25971,5.26098,5.25887,5.25942,22000000.0
2009-08-11 07:29:00,5.25906,5.26038,5.2588,5.26021,16000000.0
2009-08-11 07:30:00,5.25912,5.26051,5.25912,5.26051,14000000.0
2009-08-11 07:31:00,5.2596,5.2606,5.25867,5.26052,13000000.0
2009-08-11 07:32:00,5.25971,5.26079,5.25945,5.26,9000000.0
2009-08-11 07:33:00,5.26063,5.26063,5.25917,5.25917,7000000.0
2009-08-11 07:34:00,5.26028,5.26051,5.25848,5.26051,18000000.0
2009-08-11 07:35:00,5.25933,5.2605,5.25883,5.2605,9000000.0
2009-08-11 07:36:00,5.26015,5.2608,5.2591,5.26072,13000000.0
2009-08-11 07:37:00,5.25961,5.26079,5.25941,5.26027,11000000.0
2009-08-11 07:38:00,5.26043,5.26043,5.25904,5.25929,11000000.0
2009-08-11 07:39:00,5.25964,5.2602,5.25809,5.25953,19000000.0
2009-08-11 07:40:00,5.25914,5.25993,5.2585,5.259,11000000.0
2009-08-11 07:41:00,5.25848,5.259,5.25775,5.2585,7000000.0
2009-08-11 07:42:00,5.2571,5.25753,5.25522,5.2565,13000000.0
2009-08-11 07:43:00,5.25546,5.25737,5.25546,5.25737,14000000.0
2009-08-11 07:44:00,5.25722,5.25722,5.25607,5.25638,10000000.0
2009-08-11 07:45:00,5.25747,5.25775,5.25612,5.25716,8000000.0
2009-08-11 07:46:00,5.25756,5.25764,5.25613,5.25697,13000000.0
2009-08-11 07:47:00,5.25816,5.25816,5.25653,5.25717,15000000.0
2009-08-11 07:48:00,5.25765,5.25836,5.25655,5.2581,13000000.0
2009-08-11 07:49:00,5.25797,5.25822,5.25665,5.25665,10000000.0
2009-08-11 07:50:00,5.25746,5.25872,5.25717,5.25825,17000000.0
2009-08-11 07:51:00,5.25822,5.25947,5.25773,5.25912,16000000.0
2009-08-11 07:52:00,5.25907,5.25907,5.25722,5.2585,13000000.0
2009-08-11 07:53:00,5.25643,5.25817,5.25643,5.25717,10000000.0
2009-08-11 07:54:00,5.25695,5.26033,5.25695,5.26033,11000000.0
2009-08-11 07:55:00,5.25965,5.26054,5.25854,5.25854,12000000.0
2009-08-11 07:56:00,5.26005,5.26031,5.25839,5.25984,13000000.0
2009-08-11 07:57:00,5.2588,5.25999,5.2588,5.25925,8000000.0
2009-08-11 07:58:00,5.25988,5.26064,5.25912,5.25953,14000000.0
2009-08-11 07:59:00,5.26036,5.26053,5.25863,5.26,15000000.0
2009-08-11 08:00:00,5.25934,5.26027,5.25887,5.25967,10000000.0
2009-08-11 08:01:00,5.25971,5.26049,5.25921,5.26032,13000000.0
2009-08-11 08:02:00,5.25972,5.26072,5.2595,5.2603,14000000.0
2009-08-11 08:03:00,5.25949,5.26071,5.25949,5.26034,12000000.0
2009-08-11 08:04:00,5.26093,5.26098,5.25935,5.26058,16000000.0
2009-08-11 08:05:00,5.26065,5.26079,5.25971,5.26079,14000000.0
2009-08-11 08:06:00,5.26061,5.26067,5.25883,5.26016,19000000.0
2009-08-11 08:07:00,5.26016,5.26038,5.25889,5.26038,19000000.0
2009-08-11 08:08:00,5.2602,5.26127,5.25934,5.26127,11000000.0
2009-08-11 08:09:00,5.26181,5.26222,5.26076,5.26222,10000000.0
2009-08-11 08:10:00,5.26249,5.26355,5.26089,5.26184,16000000.0
2009-08-11 08:11:00,5.26298,5.263,5.26148,5.26239,9000000.0
2009-08-11 08:12:00,5.26173,5.26179,5.26032,5.26032,10000000.0
2009-08-11 08:13:00,5.26083,5.2619,5.25949,5.25949,11000000.0
2009-08-11 08:14:00,5.25889,5.26069,5.25845,5.26001,12000000.0
2009-08-11 08:15:00,5.25955,5.25979,5.25829,5.25958,15000000.0
2009-08-11 08:16:00,5.25912,5.26001,5.25782,5.26001,14000000.0
2009-08-11 08:17:00,5.25996,5.26027,5.2589,5.25976,10000000.0
2009-08-11 08:18:00,5.25857,5.25909,5.25773,5.25898,9000000.0
2009-08-11 08:19:00,5.25827,5.25951,5.25827,5.25919,11000000.0
2009-08-11 08:20:00,5.2591,5.2591,5.25725,5.2579,11000000.0
2009-08-11 08:21:00,5.2569,5.25863,5.25684,5.25763,20000000.0
2009-08-11 08:22:00,5.25705,5.25771,5.25595,5.25718,8000000.0
2009-08-11 08:23:00,5.25627,5.25717,5.25523,5.25686,12000000.0
2009-08-11 08:24:00,5.25713,5.25782,5.25577,5.25636,13000000.0
2009-08-11 08:25:00,5.25661,5.25699,5.25481,5.2551,12000000.0
2009-08-11 08:26:00,5.25536,5.25665,5.25487,5.25541,13000000.0
2009-08-11 08:27:00,5.2557,5.25584,5.25454,5.25552,11000000.0
2009-08-11 08:28:00,5.25539,5.2556,5.25328,5.25328,8000000.0
2009-08-11 08:29:00,5.25333,5.25495,5.25333,5.25481,12000000.0
2009-08-11 08:30:00,5.25406,5.25656,5.25372,5.25423,11000000.0
2009-08-11 08:31:00,5.25543,5.25573,5.25399,5.25399,10000000.0
2009-08-11 08:32:00,5.2534,5.25535,5.25338,5.25528,13000000.0
2009-08-11 08:33:00,5.25513,5.25528,5.2538,5.25518,11000000.0
2009-08-11 08:34:00,5.25469,5.2547,5.25291,5.25457,17000000.0
2009-08-11 08:35:00,5.25426,5.25628,5.25384,5.25588,11000000.0
2009-08-11 08:36:00,5.25697,5.25697,5.25499,5.25583,10000000.0
2009-08-11 08:37:00,5.25505,5.25603,5.2547,5.25593,9000000.0
2009-08-11 08:38:00,5.25527,5.25628,5.25451,5.25589,18000000.0
2009-08-11 08:39:00,5.25539,5.25567,5.25474,5.25567,8000000.0
2009-08-11 08:40:00,5.25452,5.25627,5.25452,5.25607,7000000.0
2009-08-11 08:41:00,5.25514,5.25656,5.25481,5.25603,16000000.0
2009-08-11 08:42:00,5.25649,5.2571,5.25497,5.25497,14000000.0
2009-08-11 08:43:00,5.256,5.25629,5.25466,5.25629,12000000.0
2009-08-11 08:44:00,5.25554,5.25623,5.25511,5.25511,9000000.0
2009-08-11 08:45:00,5.25578,5.25675,5.25524,5.25656,18000000.0
2009-08-11 08:46:00,5.25604,5.25656,5.25535,5.25617,14000000.0
2009-08-11 08:47:00,5.25616,5.25637,5.25449,5.25611,18000000.0
2009-08-11 08:48:00,5.2562,5.25622,5.25494,5.25622,12000000.0
2009-08-11 08:49:00,5.25648,5.25661,5.25476,5.25637,14000000.0
2009-08-11 08:50:00,5.25575,5.25686,5.25551,5.25612,16000000.0
2009-08-11 08:51:00,5.25541,5.25727,5.2554,5.25616,21000000.0
2009-08-11 08:52:00,5.25652,5.25652,5.2546,5.2559,20000000.0
2009-08-11 08:53:00,5.25506,5.25625,5.25486,5.25486,7000000.0
2009-08-11 08:54:00,5.25579,5.25712,5.25536,5.25712,17000000.0
2009-08-11 08:55:00,5.25628,5.2563,5.25315,5.25605,12000000.0
2009-08-11 08:56:00,5.25626,5.25626,5.25205,5.25281,17000000.0
2009-08-11 08:57:00,5.25186,5.25463,5.25141,5.25196,16000000.0
2009-08-11 08:58:00,5.25308,5.25308,5.24946,5.25063,12000000.0
2009-08-11 08:59:00,5.25058,5.25183,5.24889,5.25098,13000000.0
2009-08-11 09:00:00,5.25023,5.25098,5.24765,5.24919,17000000.0
2009-08-11 09:01:00,5.24907,5.24907,5.24728,5.24902,13000000.0
2009-08-11 09:02:00,5.24914,5.2492,5.2479,5.2492,8000000.0
2009-08-11 09:03:00,5.24877,5.2489,5.2471,5.24747,16000000.0
2009-08-11 09:04:00,5.24805,5.24813,5.24554,5.24554,8000000.0
2009-08-11 09:05:00,5.24835,5.24835,5.24611,5.24757,11000000.0
2009-08-11 09:06:00,5.24622,5.24724,5.24558,5.24591,10000000.0
2009-08-11 09:07:00,5.24617,5.24724,5.24542,5.24669,10000000.0
2009-08-11 09:08:00,5.24454,5.24594,5.2444,5.24546,19000000.0
2009-08-11 09:09:00,5.2451,5.24716,5.2451,5.24691,16000000.0
2009-08-11 09:10:00,5.24621,5.24635,5.24566,5.24622,8000000.0
2009-08-11 09:11:00,5.24647,5.24719,5.24606,5.24689,11000000.0
2009-08-11 09:12:00,5.24694,5.24813,5.24614,5.24618,16000000.0
2009-08-11 09:13:00,5.24696,5.24887,5.24696,5.24818,15000000.0
2009-08-11 09:14:00,5.24862,5.24931,5.24775,5.24846,17000000.0
2009-08-11 09:15:00,5.24899,5.24945,5.24782,5.24867,12000000.0
2009-08-11 09:16:00,5.24781,5.24873,5.24749,5.24867,14000000.0
2009-08-11 09:17:00,5.24729,5.24826,5.24612,5.24744,14000000.0
2009-08-11 09:18:00,5.24753,5.24753,5.24568,5.24702,18000000.0
2009-08-11 09:19:00,5.24677,5.24715,5.24618,5.24681,14000000.0
2009-08-11 09:20:00,5.24678,5.24678,5.24474,5.24498,18000000.0
2009-08-11 09:21:00,5.2454,5.24692,5.24449,5.24692,17000000.0
2009-08-11 09:22:00,5.24549,5.2466,5.24413,5.24607,13000000.0
2009-08-11 09:23:00,5.24619,5.24619,5.24405,5.24574,12000000.0
2009-08-11 09:24:00,5.24489,5.24547,5.24404,5.24404,14000000.0
2009-08-11 09:25:00,5.24364,5.24561,5.24364,5.24561,9000000.0
2009-08-11 09:26:00,5.24562,5.24616,5.24447,5.24545,13000000.0
2009-08-11 09:27:00,5.24413,5.24518,5.24306,5.24472,13000000.0
2009-08-11 09:28:00,5.24448,5.24657,5.24448,5.24611,19000000.0
2009-08-11 09:29:00,5.24617,5.24658,5.24495,5.24642,14000000.0
2009-08-11 09:30:00,5.24577,5.24679,5.24536,5.2465,15000000.0
2009-08-11 09:31:00,5.2456,5.24629,5.24521,5.2459,11000000.0
2009-08-11 09:32:00,5.24621,5.24736,5.24589,5.24661,16000000.0
2009-08-11 09:33:00,5.24758,5.24799,5.24578,5.24789,9000000.0
2009-08-11 09:34:00,5.24706,5.24807,5.2464,5.2471,18000000.0
2009-08-11 09:35:00,5.24782,5.24815,5.24678,5.24781,14000000.0
2009-08-11 09:36:00,5.24757,5.24898,5.24673,5.24766,16000000.0
2009-08-11 09:37:00,5.24838,5.24965,5.24778,5.24864,20000000.0
2009-08-11 09:38:00,5.24831,5.24918,5.24742,5.24887,19000000.0
2009-08-11 09:39:00,5.24825,5.2502,5.24778,5.24896,16000000.0
2009-08-11 09:40:00,5.2492,5.24981,5.24782,5.24947,12000000.0
2009-08-11 09:41:00,5.24909,5.24946,5.24736,5.24774,18000000.0
2009-08-11 09:42:00,5.24773,5.24916,5.24709,5.24782,16000000.0
2009-08-11 09:43:00,5.24808,5.24895,5.24673,5.24895,15000000.0
2009-08-11 09:44:00,5.24767,5.24872,5.24721,5.24823,13000000.0
2009-08-11 09:45:00,5.24815,5.24917,5.24727,5.24785,13000000.0
2009-08-11 09:46:00,5.24944,5.24944,5.24758,5.2483,17000000.0
2009-08-11 09:47:00,5.24867,5.24867,5.24686,5.24806,13000000.0
2009-08-11 09:48:00,5.24874,5.24975,5.24727,5.24975,16000000.0
2009-08-11 09:49:00,5.24824,5.25026,5.24824,5.25019,17000000.0
2009-08-11 09:50:00,5.2498,5.25075,5.24853,5.24923,12000000.0
2009-08-11 09:51:00,5.25041,5.2519,5.24969,5.25116,16000000.0
2009-08-11 09:52:00,5.25181,5.25181,5.24921,5.25157,16000000.0
2009-08-11 09:53:00,5.25036,5.25052,5.24938,5.24996,15000000.0
2009-08-11 09:54:00,5.25057,5.25089,5.24931,5.25012,15000000.0
2009-08-11 09:55:00,5.24937,5.25157,5.24937,5.25131,15000000.0
2009-08-11 09:56:00,5.25123,5.25123,5.24971,5.25048,17000000.0
2009-08-11 09:57:00,5.25087,5.25087,5.24928,5.24968,12000000.0
2009-08-11 09:58:00,5.25042,5.25052,5.24894,5.24925,14000000.0
2009-08-11 09:59:00,5.24984,5.25006,5.2489,5.24976,10000000.0
2009-08-11 10:00:00,5.24993,5.25023,5.24827,5.24962,11000000.0
2009-08-11 10:01:00,5.25017,5.25073,5.24906,5.24976,24000000.0
2009-08-11 10:02:00,5.24881,5.25105,5.24858,5.25099,14000000.0
2009-08-11 10:03:00,5.24938,5.25082,5.24893,5.2501,16000000.0
2009-08-11 10:04:00,5.25033,5.25033,5.24877,5.24993,10000000.0
2009-08-11 10:05:00,5.25066,5.25068,5.24868,5.24987,10000000.0
2009-08-11 10:06:00,5.24959,5.25063,5.24937,5.25063,9000000.0
2009-08-11 10:07:00,5.24962,5.25068,5.24911,5.25068,11000000.0
2009-08-11 10:08:00,5.25034,5.25062,5.24902,5.24958,9000000.0
2009-08-11 10:09:00,5.24871,5.25077,5.24871,5.25077,11000000.0
2009-08-11 10:10:00,5.25047,5.25083,5.24914,5.25008,15000000.0
2009-08-11 10:11:00,5.251,5.25107,5.24941,5.24969,16000000.0
2009-08-11 10:12:00,5.24939,5.25072,5.24939,5.25072,19000000.0
2009-08-11 10:13:00,5.25005,5.25011,5.24878,5.25011,9000000.0
2009-08-11 10:14:00,5.25025,5.25025,5.24851,5.24983,11000000.0
2009-08-11 10:15:00,5.24928,5.25017,5.24867,5.24961,8000000.0
2009-08-11 10:16:00,5.25087,5.2512,5.24964,5.25077,17000000.0
2009-08-11 10:17:00,5.25097,5.25167,5.24981,5.25118,16000000.0
2009-08-11 10:18:00,5.25103,5.25156,5.24987,5.25149,16000000.0
2009-08-11 10:19:00,5.25116,5.25142,5.24948,5.25142,17000000.0
2009-08-11 10:20:00,5.251,5.25123,5.24955,5.25119,16000000.0
2009-08-11 10:21:00,5.2508,5.25113,5.24995,5.25113,7000000.0
2009-08-11 10:22:00,5.25033,5.25156,5.24984,5.25124,10000000.0
2009-08-11 10:23:00,5.25033,5.25101,5.24959,5.25088,14000000.0
2009-08-11 10:24:00,5.25093,5.25119,5.24936,5.24936,13000000.0
2009-08-11 10:25:00,5.24969,5.25113,5.24912,5.25113,12000000.0
2009-08-11 10:26:00,5.25062,5.25119,5.25013,5.25115,11000000.0
2009-08-11 10:27:00,5.25146,5.25146,5.24948,5.25092,13000000.0
2009-08-11 10:28:00,5.25108,5.25112,5.24985,5.2504,13000000.0
2009-08-11 10:29:00,5.25096,5.25096,5.24886,5.24974,11000000.0
2009-08-11 10:30:00,5.24924,5.24929,5.24764,5.24916,9000000.0
2009-08-11 10:31:00,5.24917,5.24917,5.24654,5.24792,16000000.0
2009-08-11 10:32:00,5.24631,5.2485,5.24597,5.24729,9000000.0
2009-08-11 10:33:00,5.24555,5.24749,5.24555,5.2466,12000000.0
2009-08-11 10:34:00,5.2472,5.24756,5.24581,5.24756,11000000.0
2009-08-11 10:35:00,5.24667,5.24868,5.24667,5.24773,17000000.0
2009-08-11 10:36:00,5.24906,5.24915,5.24766,5.24865,10000000.0
2009-08-11 10:37:00,5.2475,5.2492,5.2475,5.24919,15000000.0
2009-08-11 10:38:00,5.24801,5.24885,5.24703,5.24868,17000000.0
2009-08-11 10:39:00,5.24813,5.24814,5.24663,5.24806,13000000.0
2009-08-11 10:40:00,5.24765,5.24801,5.24563,5.24762,10000000.0
2009-08-11 10:41:00,5.24683,5.2484,5.24683,5.24723,15000000.0
2009-08-11 10:42:00,5.24766,5.24827,5.24684,5.24754,12000000.0
2009-08-11 10:43:00,5.24853,5.24853,5.24676,5.24762,13000000.0
2009-08-11 10:44:00,5.24809,5.2482,5.24657,5.24801,12000000.0
2009-08-11 10:45:00,5.2466,5.24807,5.24615,5.24766,13000000.0
2009-08-11 10:46:00,5.24804,5.24831,5.24673,5.24773,13000000.0
2009-08-11 10:47:00,5.2477,5.24913,5.24737,5.24862,7000000.0
2009-08-11 10:48:00,5.24814,5.24881,5.24703,5.24881,12000000.0
2009-08-11 10:49:00,5.2484,5.24884,5.24701,5.24867,10000000.0
2009-08-11 10:50:00,5.24841,5.24875,5.24726,5.24856,14000000.0
2009-08-11 10:51:00,5.24833,5.24961,5.24796,5.24931,11000000.0
2009-08-11 10:52:00,5.24879,5.24938,5.24742,5.24836,20000000.0
2009-08-11 10:53:00,5.24881,5.24899,5.24762,5.24818,9000000.0
2009-08-11 10:54:00,5.24869,5.2492,5.2471,5.2492,18000000.0
2009-08-11 10:55:00,5.24899,5.24899,5.24746,5.24746,10000000.0
2009-08-11 10:56:00,5.24864,5.2489,5.2478,5.2489,11000000.0
2009-08-11 10:57:00,5.24897,5.24913,5.24673,5.2472,8000000.0
2009-08-11 10:58:00,5.24778,5.24802,5.24677,5.24802,10000000.0
2009-08-11 10:59:00,5.2478,5.24786,5.24436,5.24548,10000000.0
2009-08-11 11:00:00,5.24411,5.24719,5.24333,5.24484,15000000.0
2009-08-11 11:01:00,5.24441,5.24592,5.24337,5.24509,12000000.0
2009-08-11 11:02:00,5.24501,5.24562,5.24474,5.24497,8000000.0
2009-08-11 11:03:00,5.24587,5.24676,5.24492,5.24573,11000000.0
2009-08-11 11:04:00,5.24594,5.24668,5.24495,5.2462,15000000.0
2009-08-11 11:05:00,5.24625,5.2473,5.24508,5.24546,17000000.0
2009-08-11 11:06:00,5.24691,5.24734,5.24499,5.24702,12000000.0
2009-08-11 11:07:00,5.24611,5.24697,5.24603,5.24693,11000000.0
2009-08-11 11:08:00,5.24714,5.24763,5.24604,5.24739,22000000.0
2009-08-11 11:09:00,5.24754,5.24843,5.24678,5.24843,9000000.0
2009-08-11 11:10:00,5.24834,5.2487,5.24708,5.24708,16000000.0
2009-08-11 11:11:00,5.24765,5.24838,5.2473,5.24738,7000000.0
2009-08-11 11:12:00,5.24861,5.2488,5.24787,5.24823,15000000.0
2009-08-11 11:13:00,5.24818,5.24836,5.24716,5.24718,11000000.0
2009-08-11 11:14:00,5.24825,5.24907,5.24799,5.24822,18000000.0
2009-08-11 11:15:00,5.24813,5.24954,5.24783,5.24954,11000000.0
2009-08-11 11:16:00,5.24921,5.24921,5.24775,5.24906,13000000.0
2009-08-11 11:17:00,5.24862,5.2491,5.24776,5.24826,13000000.0
2009-08-11 11:18:00,5.24958,5.24958,5.24794,5.249,9000000.0
2009-08-11 11:19:00,5.24899,5.24916,5.24796,5.24914,17000000.0
2009-08-11 11:20:00,5.24888,5.24988,5.24828,5.24901,14000000.0
2009-08-11 11:21:00,5.25058,5.25089,5.24832,5.24957,14000000.0
2009-08-11 11:22:00,5.25108,5.25112,5.25001,5.25057,22000000.0
2009-08-11 11:23:00,5.25121,5.25127,5.24974,5.25097,8000000.0
2009-08-11 11:24:00,5.24968,5.25057,5.24883,5.2498,18000000.0
2009-08-11 11:25:00,5.2501,5.25048,5.24942,5.25002,9000000.0
2009-08-11 11:26:00,5.25063,5.25117,5.2499,5.25066,15000000.0
2009-08-11 11:27:00,5.25192,5.25192,5.2503,5.251,10000000.0
2009-08-11 11:28:00,5.25049,5.25115,5.24952,5.25102,13000000.0
2009-08-11 11:29:00,5.25068,5.25244,5.25014,5.25172,17000000.0
2009-08-11 11:30:00,5.25317,5.25432,5.25189,5.25307,13000000.0
2009-08-11 11:31:00,5.25307,5.25438,5.25254,5.25377,12000000.0
2009-08-11 11:32:00,5.25354,5.25372,5.25206,5.25302,20000000.0
2009-08-11 11:33:00,5.25321,5.25357,5.25152,5.25152,16000000.0
2009-08-11 11:34:00,5.25175,5.25326,5.25175,5.25298,13000000.0
2009-08-11 11:35:00,5.25234,5.25307,5.25159,5.25307,14000000.0
2009-08-11 11:36:00,5.25225,5.25272,5.25126,5.25247,11000000.0
2009-08-11 11:37:00,5.25262,5.25274,5.2509,5.25201,16000000.0
2009-08-11 11:38:00,5.25204,5.25245,5.25134,5.25184,8000000.0
2009-08-11 11:39:00,5.25234,5.25234,5.251,5.25214,11000000.0
2009-08-11 11:40:00,5.25248,5.25248,5.25014,5.25141,12000000.0
2009-08-11 11:41:00,5.25153,5.25196,5.25011,5.25196,10000000.0
2009-08-11 11:42:00,5.25092,5.25138,5.25029,5.25128,10000000.0
2009-08-11 11:43:00,5.25186,5.25186,5.24967,5.2507,17000000.0
2009-08-11 11:44:00,5.2511,5.25155,5.25009,5.25053,15000000.0
2009-08-11 11:45:00,5.25016,5.2515,5.24935,5.25123,16000000.0
2009-08-11 11:46:00,5.2499,5.25096,5.2499,5.25065,7000000.0
2009-08-11 11:47:00,5.25076,5.25136,5.24964,5.25136,16000000.0
2009-08-11 11:48:00,5.25222,5.25258,5.25066,5.25125,13000000.0
2009-08-11 11:49:00,5.25149,5.25348,5.25149,5.25348,10000000.0
2009-08-11 11:50:00,5.25377,5.25377,5.25222,5.25359,12000000.0
2009-08-11 11:51:00,5.2539,5.25476,5.25259,5.25297,14000000.0
2009-08-11 11:52:00,5.25288,5.25463,5.25228,5.25342,18000000.0
2009-08-11 11:53:00,5.25442,5.25454,5.2529,5.25421,16000000.0
2009-08-11 11:54:00,5.25437,5.25493,5.25332,5.25417,8000000.0
2009-08-11 11:55:00,5.25352,5.25494,5.25337,5.2537,8000000.0
2009-08-11 11:56:00,5.2545,5.25533,5.25414,5.25521,8000000.0
2009-08-11 11:57:00,5.25539,5.2556,5.2534,5.25474,11000000.0
2009-08-11 11:58:00,5.25313,5.25435,5.25242,5.2542,14000000.0
2009-08-11 11:59:00,5.25393,5.25447,5.2527,5.2527,11000000.0
2009-08-11 12:00:00,5.25366,5.25478,5.25226,5.25478,15000000.0
2009-08-11 12:01:00,5.25492,5.25492,5.25275,5.25384,13000000.0
2009-08-11 12:02:00,5.25456,5.25456,5.25279,5.25436,15000000.0
2009-08-11 12:03:00,5.25377,5.25428,5.25328,5.25396,11000000.0
2009-08-11 12:04:00,5.25369,5.25424,5.25299,5.25424,9000000.0
2009-08-11 12:05:00,5.25304,5.25414,5.25248,5.25248,9000000.0
2009-08-11 12:06:00,5.25438,5.25547,5.25337,5.25365,15000000.0
2009-08-11 12:07:00,5.25565,5.25565,5.25412,5.25412,11000000.0
2009-08-11 12:08:00,5.25561,5.25583,5.2542,5.25479,8000000.0
2009-08-11 12:09:00,5.25554,5.25633,5.25436,5.25592,18000000.0
2009-08-11 12:10:00,5.25623,5.25647,5.25433,5.25582,14000000.0
2009-08-11 12:11:00,5.25613,5.25621,5.25408,5.25445,9000000.0
2009-08-11 12:12:00,5.25434,5.25559,5.25356,5.25425,18000000.0
2009-08-11 12:13:00,5.25486,5.25508,5.25236,5.25508,12000000.0
2009-08-11 12:14:00,5.25431,5.25475,5.25328,5.25438,10000000.0
2009-08-11 12:15:00,5.25413,5.25418,5.25289,5.25289,8000000.0
2009-08-11 12:16:00,5.25236,5.25537,5.25217,5.2536,14000000.0
2009-08-11 12:17:00,5.25411,5.25489,5.25259,5.25409,13000000.0
2009-08-11 12:18:00,5.25397,5.25564,5.25326,5.25564,10000000.0
2009-08-11 12:19:00,5.25559,5.25567,5.25449,5.25489,11000000.0
2009-08-11 12:20:00,5.25619,5.25619,5.2547,5.25612,8000000.0
2009-08-11 12:21:00,5.25626,5.25626,5.25454,5.25454,20000000.0
2009-08-11 12:22:00,5.25501,5.25587,5.25376,5.25476,14000000.0
2009-08-11 12:23:00,5.25589,5.25589,5.25359,5.25386,11000000.0
2009-08-11 12:24:00,5.25383,5.25531,5.25361,5.25531,17000000.0
2009-08-11 12:25:00,5.25498,5.25513,5.25337,5.25501,12000000.0
2009-08-11 12:26:00,5.25616,5.25618,5.2545,5.25514,7000000.0
2009-08-11 12:27:00,5.25591,5.25638,5.2541,5.2541,7000000.0
2009-08-11 12:28:00,5.25455,5.25455,5.25281,5.25375,19000000.0
2009-08-11 12:29:00,5.25356,5.25438,5.25244,5.25438,12000000.0
2009-08-11 12:30:00,5.25386,5.25461,5.25326,5.25461,10000000.0
2009-08-11 12:31:00,5.25411,5.25438,5.25312,5.25417,12000000.0
2009-08-11 12:32:00,5.25385,5.25428,5.25264,5.25404,12000000.0
2009-08-11 12:33:00,5.25386,5.25386,5.25195,5.25309,15000000.0
2009-08-11 12:34:00,5.25155,5.25285,5.25132,5.25248,12000000.0
2009-08-11 12:35:00,5.25329,5.2534,5.25144,5.25269,12000000.0
2009-08-11 12:36:00,5.25296,5.25296,5.25162,5.25279,15000000.0
2009-08-11 12:37:00,5.25166,5.25296,5.25121,5.25296,8000000.0
2009-08-11 12:38:00,5.25258,5.25291,5.25154,5.25225,15000000.0
2009-08-11 12:39:00,5.25304,5.25304,5.25124,5.25129,14000000.0
2009-08-11 12:40:00,5.25292,5.25312,5.25081,5.2516,18000000.0
2009-08-11 12:41:00,5.25055,5.25237,5.24982,5.25126,11000000.0
2009-08-11 12:42:00,5.24997,5.252,5.2492,5.25067,17000000.0
2009-08-11 12:43:00,5.24998,5.25068,5.24933,5.25039,11000000.0
2009-08-11 12:44:00,5.25065,5.25092,5.24931,5.2502,13000000.0
2009-08-11 12:45:00,5.25044,5.25135,5.24969,5.25135,10000000.0
2009-08-11 12:46:00,5.25097,5.25097,5.24863,5.25073,20000000.0
2009-08-11 12:47:00,5.24983,5.25,5.24907,5.24931,10000000.0
2009-08-11 12:48:00,5.25028,5.25038,5.24721,5.24724,10000000.0
2009-08-11 12:49:00,5.24801,5.24977,5.24728,5.24872,15000000.0
2009-08-11 12:50:00,5.24776,5.24891,5.24751,5.24804,14000000.0
2009-08-11 12:51:00,5.24827,5.24849,5.24645,5.24744,14000000.0
2009-08-11 12:52:00,5.2484,5.24861,5.24736,5.24817,9000000.0
2009-08-11 12:53:00,5.24791,5.24827,5.24681,5.24812,9000000.0
2009-08-11 12:54:00,5.24796,5.24796,5.24697,5.24733,20000000.0
2009-08-11 12:55:00,5.24823,5.24849,5.2464,5.24724,12000000.0
2009-08-11 12:56:00,5.24718,5.24747,5.24593,5.24593,7000000.0
2009-08-11 12:57:00,5.24678,5.24755,5.24586,5.24755,13000000.0
2009-08-11 12:58:00,5.24738,5.24787,5.24633,5.24776,16000000.0
2009-08-11 12:59:00,5.24626,5.24833,5.24626,5.24766,14000000.0
2009-08-11 13:00:00,5.24856,5.24857,5.24667,5.2483,12000000.0
2009-08-11 13:01:00,5.2485,5.249,5.24724,5.24815,17000000.0
2009-08-11 13:02:00,5.24856,5.24917,5.2476,5.24917,10000000.0
2009-08-11 13:03:00,5.24921,5.24967,5.24747,5.24858,22000000.0
2009-08-11 13:04:00,5.24857,5.24912,5.24725,5.24912,20000000.0
2009-08-11 13:05:00,5.24895,5.24933,5.24824,5.24924,14000000.0
2009-08-11 13:06:00,5.2487,5.24956,5.24803,5.24956,17000000.0
2009-08-11 13:07:00,5.24938,5.24962,5.2478,5.24942,22000000.0
2009-08-11 13:08:00,5.24759,5.24913,5.24742,5.24742,12000000.0
2009-08-11 13:09:00,5.24695,5.24873,5.24562,5.24685,12000000.0
2009-08-11 13:10:00,5.24677,5.24829,5.24559,5.24563,20000000.0
2009-08-11 13:11:00,5.24676,5.24792,5.24544,5.24759,12000000.0
2009-08-11 13:12:00,5.24795,5.24823,5.24627,5.24745,16000000.0
2009-08-11 13:13:00,5.24755,5.24755,5.24522,5.24595,14000000.0
2009-08-11 13:14:00,5.24648,5.24671,5.24515,5.24631,17000000.0
2009-08-11 13:15:00,5.24625,5.24625,5.24502,5.24599,7000000.0
2009-08-11 13:16:00,5.24487,5.24504,5.24336,5.24434,9000000.0
2009-08-11 13:17:00,5.24346,5.24447,5.24135,5.24353,15000000.0
2009-08-11 13:18:00,5.24344,5.24421,5.24129,5.24315,17000000.0
2009-08-11 13:19:00,5.2432,5.24401,5.24211,5.24215,15000000.0
2009-08-11 13:20:00,5.24213,5.2443,5.24213,5.24296,12000000.0
2009-08-11 13:21:00,5.24415,5.24508,5.24305,5.24508,24000000.0
2009-08-11 13:22:00,5.24559,5.24559,5.24365,5.24461,12000000.0
2009-08-11 13:23:00,5.24452,5.24551,5.2439,5.24398,12000000.0
2009-08-11 13:24:00,5.24477,5.24477,5.24265,5.24312,18000000.0
2009-08-11 13:25:00,5.24363,5.24419,5.2416,5.2416,12000000.0
2009-08-11 13:26:00,5.24279,5.24376,5.24116,5.243,12000000.0
2009-08-11 13:27:00,5.24145,5.24396,5.24145,5.24396,9000000.0
2009-08-11 13:28:00,5.24356,5.24364,5.24226,5.24325,15000000.0
2009-08-11 13:29:00,5.24322,5.24353,5.24222,5.24321,14000000.0
2009-08-11 13:30:00,5.24317,5.24405,5.2424,5.2424,11000000.0
2009-08-11 13:31:00,5.24343,5.24538,5.24306,5.24437,11000000.0
2009-08-11 13:32:00,5.24465,5.24593,5.24453,5.24593,8000000.0
2009-08-11 13:33:00,5.24564,5.24687,5.24535,5.24687,14000000.0
2009-08-11 13:34:00,5.24509,5.24598,5.24504,5.24544,11000000.0
2009-08-11 13:35:00,5.24597,5.24753,5.24526,5.24664,16000000.0
2009-08-11 13:36:00,5.24645,5.24693,5.24608,5.24659,8000000.0
2009-08-11 13:37:00,5.2466,5.24818,5.24602,5.24818,17000000.0
2009-08-11 13:38:00,5.24777,5.24813,5.2461,5.24714,14000000.0
2009-08-11 13:39:00,5.24853,5.24853,5.24681,5.24681,10000000.0
2009-08-11 13:40:00,5.24814,5.24856,5.24753,5.24827,8000000.0
2009-08-11 13:41:00,5.2497,5.24971,5.24711,5.24886,11000000.0
2009-08-11 13:42:00,5.24939,5.24974,5.24853,5.24972,14000000.0
2009-08-11 13:43:00,5.24943,5.25038,5.24851,5.25038,11000000.0
2009-08-11 13:44:00,5.2502,5.25023,5.24915,5.25023,11000000.0
2009-08-11 13:45:00,5.24995,5.25009,5.24813,5.24989,14000000.0
2009-08-11 13:46:00,5.24974,5.24974,5.24837,5.24913,11000000.0
2009-08-11 13:47:00,5.24839,5.24982,5.2475,5.24889,13000000.0
2009-08-11 13:48:00,5.24713,5.24969,5.24668,5.24969,14000000.0
2009-08-11 13:49:00,5.24893,5.24908,5.24731,5.24888,12000000.0
2009-08-11 13:50:00,5.24688,5.2488,5.24688,5.24871,16000000.0
2009-08-11 13:51:00,5.24832,5.24948,5.24768,5.24919,14000000.0
2009-08-11 13:52:00,5.24824,5.24942,5.24796,5.24908,10000000.0
2009-08-11 13:53:00,5.24743,5.24904,5.24696,5.24904,10000000.0
2009-08-11 13:54:00,5.24792,5.24841,5.24701,5.24754,8000000.0
2009-08-11 13:55:00,5.24742,5.24849,5.24649,5.24849,13000000.0
2009-08-11 13:56:00,5.24801,5.24924,5.24778,5.24915,17000000.0
2009-08-11 13:57:00,5.24949,5.24949,5.24764,5.24862,13000000.0
2009-08-11 13:58:00,5.24889,5.2492,5.24737,5.24737,7000000.0
2009-08-11 13:59:00,5.24921,5.24952,5.24765,5.24952,9000000.0
2009-08-11 14:00:00,5.2493,5.2493,5.24748,5.24877,7000000.0
2009-08-11 14:01:00,5.24918,5.24942,5.24776,5.24942,11000000.0
2009-08-11 14:02:00,5.2491,5.24956,5.24787,5.24952,19000000.0
2009-08-11 14:03:00,5.24979,5.24998,5.24869,5.24981,13000000.0
2009-08-11 14:04:00,5.25021,5.25062,5.24804,5.2498,22000000.0
2009-08-11 14:05:00,5.24938,5.25042,5.24773,5.24886,17000000.0
2009-08-11 14:06:00,5.24904,5.24939,5.24794,5.24906,11000000.0
2009-08-11 14:07:00,5.24826,5.25028,5.24826,5.25028,9000000.0
2009-08-11 14:08:00,5.24902,5.24999,5.24874,5.24933,11000000.0
2009-08-11 14:09:00,5.25021,5.25026,5.24854,5.24854,12000000.0
2009-08-11 14:10:00,5.24918,5.24992,5.24802,5.24946,13000000.0
2009-08-11 14:11:00,5.24871,5.24973,5.24808,5.2488,14000000.0
2009-08-11 14:12:00,5.24992,5.25021,5.2483,5.24988,11000000.0
2009-08-11 14:13:00,5.24986,5.24986,5.24814,5.24952,11000000.0
2009-08-11 14:14:00,5.24988,5.25021,5.24873,5.24946,7000000.0
2009-08-11 14:15:00,5.24915,5.24986,5.24776,5.2483,14000000.0
2009-08-11 14:16:00,5.24883,5.24883,5.24746,5.2479,13000000.0
2009-08-11 14:17:00,5.24808,5.24817,5.24647,5.24772,22000000.0
2009-08-11 14:18:00,5.24771,5.24814,5.24629,5.24703,15000000.0
2009-08-11 14:19:00,5.24844,5.24856,5.24638,5.24758,12000000.0
2009-08-11 14:20:00,5.24822,5.24822,5.24672,5.24814,7000000.0
2009-08-11 14:21:00,5.24744,5.24815,5.24653,5.24815,13000000.0
2009-08-11 14:22:00,5.2478,5.24845,5.24683,5.24822,8000000.0
2009-08-11 14:23:00,5.24832,5.24854,5.247,5.24712,11000000.0
2009-08-11 14:24:00,5.24743,5.24818,5.24626,5.24789,13000000.0
2009-08-11 14:25:00,5.24725,5.24837,5.24513,5.24837,15000000.0
2009-08-11 14:26:00,5.24789,5.24789,5.24654,5.24786,8000000.0
2009-08-11 14:27:00,5.24672,5.24718,5.24578,5.24596,10000000.0
2009-08-11 14:28:00,5.24649,5.24664,5.2449,5.24579,11000000.0
2009-08-11 14:29:00,5.24622,5.24655,5.24462,5.24462,21000000.0
2009-08-11 14:30:00,5.24572,5.24639,5.24486,5.24639,11000000.0
2009-08-11 14:31:00,5.2476,5.24766,5.2456,5.24567,17000000.0
2009-08-11 14:32:00,5.24679,5.24727,5.24562,5.24587,15000000.0
2009-08-11 14:33:00,5.24694,5.24736,5.24568,5.24731,8000000.0
2009-08-11 14:34:00,5.24762,5.24963,5.24722,5.24963,9000000.0
2009-08-11 14:35:00,5.25023,5.25216,5.24896,5.25216,11000000.0
2009-08-11 14:36:00,5.25284,5.25312,5.25075,5.25249,15000000.0
2009-08-11 14:37:00,5.25215,5.25215,5.25021,5.25111,8000000.0
2009-08-11 14:38:00,5.25216,5.2525,5.25062,5.25159,10000000.0
2009-08-11 14:39:00,5.25228,5.25264,5.25122,5.25197,19000000.0
2009-08-11 14:40:00,5.25202,5.25289,5.25113,5.25289,15000000.0
2009-08-11 14:41:00,5.25291,5.25317,5.25171,5.25317,15000000.0
2009-08-11 14:42:00,5.25346,5.25531,5.25323,5.25486,17000000.0
2009-08-11 14:43:00,5.25544,5.25589,5.254,5.25589,15000000.0
2009-08-11 14:44:00,5.2558,5.25971,5.2558,5.25792,15000000.0
2009-08-11 14:45:00,5.2579,5.26096,5.25736,5.26044,9000000.0
2009-08-11 14:46:00,5.25942,5.25964,5.25795,5.25934,11000000.0
2009-08-11 14:47:00,5.25937,5.25968,5.25783,5.25851,12000000.0
2009-08-11 14:48:00,5.25732,5.2588,5.25686,5.25823,12000000.0
2009-08-11 14:49:00,5.25909,5.26014,5.25785,5.25953,12000000.0
2009-08-11 14:50:00,5.25995,5.26107,5.25895,5.26092,15000000.0
2009-08-11 14:51:00,5.26091,5.26091,5.25894,5.25988,10000000.0
2009-08-11 14:52:00,5.25944,5.25958,5.25743,5.25877,13000000.0
2009-08-11 14:53:00,5.25827,5.25879,5.2568,5.25763,13000000.0
2009-08-11 14:54:00,5.25627,5.25786,5.25627,5.25754,9000000.0
2009-08-11 14:55:00,5.25839,5.25929,5.25765,5.25929,16000000.0
2009-08-11 14:56:00,5.25964,5.26073,5.25819,5.26073,15000000.0
2009-08-11 14:57:00,5.25951,5.26164,5.25924,5.26084,15000000.0
2009-08-11 14:58:00,5.26051,5.26213,5.26013,5.26202,11000000.0
2009-08-11 14:59:00,5.26043,5.26279,5.26043,5.26249,14000000.0
2009-08-11 15:00:00,5.26276,5.26323,5.26153,5.26268,18000000.0
2009-08-11 15:01:00,5.26294,5.26368,5.26089,5.26291,12000000.0
2009-08-11 15:02:00,5.26412,5.26436,5.26195,5.2624,7000000.0
2009-08-11 15:03:00,5.26386,5.26466,5.26234,5.26385,18000000.0
2009-08-11 15:04:00,5.26372,5.26372,5.26093,5.26229,21000000.0
2009-08-11 15:05:00,5.26276,5.26283,5.2613,5.26242,13000000.0
2009-08-11 15:06:00,5.26186,5.2628,5.26111,5.2628,14000000.0
2009-08-11 15:07:00,5.26323,5.26323,5.26102,5.26217,22000000.0
2009-08-11 15:08:00,5.26259,5.26305,5.26137,5.26259,10000000.0
2009-08-11 15:09:00,5.26288,5.26313,5.26107,5.26123,9000000.0
2009-08-11 15:10:00,5.26155,5.26195,5.2601,5.26155,14000000.0
2009-08-11 15:11:00,5.26132,5.26314,5.26044,5.26144,12000000.0
2009-08-11 15:12:00,5.26372,5.26421,5.26236,5.26373,13000000.0
2009-08-11 15:13:00,5.26503,5.2657,5.26367,5.26367,12000000.0
2009-08-11 15:14:00,5.26215,5.26477,5.26175,5.2621,10000000.0
2009-08-11 15:15:00,5.26426,5.26548,5.2626,5.26471,16000000.0
2009-08-11 15:16:00,5.26526,5.26526,5.26251,5.26336,15000000.0
2009-08-11 15:17:00,5.26146,5.26344,5.26057,5.26143,14000000.0
2009-08-11 15:18:00,5.26137,5.26291,5.25936,5.26212,12000000.0
2009-08-11 15:19:00,5.26251,5.26265,5.26118,5.26163,11000000.0
2009-08-11 15:20:00,5.26234,5.26299,5.26084,5.26232,14000000.0
2009-08-11 15:21:00,5.26136,5.26231,5.25975,5.26145,14000000.0
2009-08-11 15:22:00,5.26063,5.26119,5.25949,5.25949,10000000.0
2009-08-11 15:23:00,5.26107,5.26163,5.26043,5.26105,11000000.0
2009-08-11 15:24:00,5.26218,5.26232,5.26113,5.26203,10000000.0
2009-08-11 15:25:00,5.26024,5.26266,5.25992,5.26234,16000000.0
2009-08-11 15:26:00,5.26137,5.26321,5.2612,5.26255,15000000.0
2009-08-11 15:27:00,5.26335,5.26335,5.26082,5.26244,10000000.0
2009-08-11 15:28:00,5.26222,5.26262,5.26114,5.26253,11000000.0
2009-08-11 15:29:00,5.26118,5.26366,5.26118,5.2631,19000000.0
2009-08-11 15:30:00,5.26373,5.26387,5.2622,5.26362,10000000.0
2009-08-11 15:31:00,5.26521,5.26747,5.26365,5.26747,14000000.0
2009-08-11 15:32:00,5.26802,5.26856,5.2661,5.26784,12000000.0
2009-08-11 15:33:00,5.26725,5.26824,5.26502,5.26502,20000000.0
2009-08-11 15:34:00,5.26725,5.26788,5.26509,5.26647,12000000.0
2009-08-11 15:35:00,5.26514,5.26752,5.26473,5.26695,12000000.0
2009-08-11 15:36:00,5.26493,5.26583,5.26413,5.26479,10000000.0
2009-08-11 15:37:00,5.26456,5.26499,5.26345,5.26499,10000000.0
2009-08-11 15:38:00,5.26384,5.26494,5.2628,5.26441,13000000.0
2009-08-11 15:39:00,5.26443,5.26488,5.26279,5.26474,7000000.0
2009-08-11 15:40:00,5.26506,5.26568,5.26372,5.26421,10000000.0
2009-08-11 15:41:00,5.26309,5.26555,5.26284,5.26552,9000000.0
2009-08-11 15:42:00,5.26523,5.26545,5.26329,5.26376,13000000.0
2009-08-11 15:43:00,5.26391,5.26552,5.2639,5.2655,16000000.0
2009-08-11 15:44:00,5.2646,5.26552,5.26313,5.26313,14000000.0
2009-08-11 15:45:00,5.26533,5.26587,5.26387,5.2648,15000000.0
2009-08-11 15:46:00,5.26417,5.26444,5.26239,5.26327,13000000.0
2009-08-11 15:47:00,5.26335,5.26406,5.26284,5.26406,9000000.0
2009-08-11 15:48:00,5.26514,5.26657,5.26394,5.26502,21000000.0
2009-08-11 15:49:00,5.26585,5.26644,5.26383,5.26508,23000000.0
2009-08-11 15:50:00,5.26317,5.2655,5.26317,5.26336,12000000.0
2009-08-11 15:51:00,5.26427,5.26523,5.26287,5.26523,19000000.0
2009-08-11 15:52:00,5.26611,5.26634,5.26514,5.26618,15000000.0
2009-08-11 15:53:00,5.26712,5.26712,5.26472,5.26528,14000000.0
2009-08-11 15:54:00,5.26611,5.26626,5.26432,5.26546,15000000.0
2009-08-11 15:55:00,5.26523,5.26579,5.2639,5.26514,12000000.0
2009-08-11 15:56:00,5.2658,5.26672,5.26488,5.26622,18000000.0
2009-08-11 15:57:00,5.26592,5.26592,5.26447,5.26538,10000000.0
2009-08-11 15:58:00,5.26365,5.26527,5.2635,5.26476,22000000.0
2009-08-11 15:59:00,5.26356,5.26427,5.26182,5.26394,12000000.0
2009-08-11 16:00:00,5.26238,5.26665,5.26238,5.26601,12000000.0
2009-08-11 16:01:00,5.26713,5.2686,5.26527,5.26642,12000000.0
2009-08-11 16:02:00,5.26894,5.26945,5.26597,5.26768,13000000.0
2009-08-11 16:03:00,5.26817,5.26827,5.26651,5.2681,13000000.0
2009-08-11 16:04:00,5.26802,5.26936,5.26728,5.26936,11000000.0
2009-08-11 16:05:00,5.26917,5.26983,5.2681,5.26983,9000000.0
2009-08-11 16:06:00,5.2702,5.2702,5.26824,5.26824,14000000.0
2009-08-11 16:07:00,5.26892,5.2693,5.26669,5.26803,15000000.0
2009-08-11 16:08:00,5.26891,5.26945,5.26711,5.26841,15000000.0
2009-08-11 16:09:00,5.26787,5.2684,5.26689,5.26822,17000000.0
2009-08-11 16:10:00,5.2676,5.26775,5.26555,5.26718,14000000.0
2009-08-11 16:11:00,5.26791,5.26834,5.26654,5.26834,9000000.0
2009-08-11 16:12:00,5.2682,5.26847,5.26624,5.26754,15000000.0
2009-08-11 16:13:00,5.26753,5.269,5.26657,5.26692,14000000.0
2009-08-11 16:14:00,5.26787,5.26815,5.26599,5.26716,12000000.0
2009-08-11 16:15:00,5.26698,5.26698,5.26543,5.26626,14000000.0
2009-08-11 16:16:00,5.26685,5.26685,5.26477,5.26602,13000000.0
2009-08-11 16:17:00,5.26603,5.2673,5.26485,5.2673,18000000.0
2009-08-11 16:18:00,5.26696,5.26696,5.265,5.26646,13000000.0
2009-08-11 16:19:00,5.26584,5.26629,5.26312,5.26561,8000000.0
2009-08-11 16:20:00,5.2661,5.26793,5.26555,5.26762,13000000.0
2009-08-11 16:21:00,5.2669,5.2671,5.26313,5.26486,12000000.0
2009-08-11 16:22:00,5.26603,5.26611,5.26444,5.26448,11000000.0
2009-08-11 16:23:00,5.26634,5.26634,5.26351,5.26474,14000000.0
2009-08-11 16:24:00,5.26291,5.26517,5.26275,5.26375,15000000.0
2009-08-11 16:25:00,5.26449,5.26457,5.26362,5.26433,11000000.0
2009-08-11 16:26:00,5.26472,5.26514,5.26362,5.26514,8000000.0
2009-08-11 16:27:00,5.26461,5.26515,5.264,5.26475,10000000.0
2009-08-11 16:28:00,5.26354,5.26559,5.26354,5.26549,15000000.0
2009-08-11 16:29:00,5.26489,5.26592,5.26416,5.26417,7000000.0
2009-08-11 16:30:00,5.26345,5.26521,5.26345,5.26517,16000000.0
2009-08-11 16:31:00,5.26504,5.26504,5.2627,5.26463,14000000.0
2009-08-11 16:32:00,5.26467,5.26467,5.26293,5.26381,7000000.0
2009-08-11 16:33:00,5.26442,5.26442,5.26155,5.2626,8000000.0
2009-08-11 16:34:00,5.26281,5.26302,5.25952,5.26048,8000000.0
2009-08-11 16:35:00,5.26049,5.26144,5.25993,5.2612,9000000.0
2009-08-11 16:36:00,5.26087,5.26249,5.2606,5.26209,13000000.0
2009-08-11 16:37:00,5.26291,5.26291,5.25987,5.26114,18000000.0
2009-08-11 16:38:00,5.26101,5.26224,5.26007,5.26205,18000000.0
2009-08-11 16:39:00,5.26131,5.26163,5.26022,5.26163,20000000.0
2009-08-11 16:40:00,5.26092,5.2619,5.2598,5.25984,13000000.0
2009-08-11 16:41:00,5.26089,5.26111,5.25929,5.26004,20000000.0
2009-08-11 16:42:00,5.26054,5.26159,5.25954,5.26077,18000000.0
2009-08-11 16:43:00,5.25978,5.2606,5.25898,5.2605,15000000.0
2009-08-11 16:44:00,5.26043,5.26194,5.25991,5.26113,20000000.0
2009-08-11 16:45:00,5.26127,5.26245,5.25959,5.25959,13000000.0
2009-08-11 16:46:00,5.26111,5.26167,5.26038,5.26117,15000000.0
2009-08-11 16:47:00,5.26192,5.26193,5.26025,5.26106,8000000.0
2009-08-11 16:48:00,5.26078,5.2625,5.26032,5.2625,11000000.0
2009-08-11 16:49:00,5.2631,5.26344,5.26122,5.26257,12000000.0
2009-08-11 16:50:00,5.26125,5.26212,5.26007,5.26148,15000000.0
2009-08-11 16:51:00,5.26033,5.2613,5.25899,5.26028,18000000.0
2009-08-11 16:52:00,5.26025,5.26025,5.25839,5.25989,14000000.0
2009-08-11 16:53:00,5.26035,5.26035,5.25622,5.25655,8000000.0
2009-08-11 16:54:00,5.25529,5.25845,5.25529,5.25777,11000000.0
2009-08-11 16:55:00,5.25783,5.25783,5.25605,5.25752,12000000.0
2009-08-11 16:56:00,5.25796,5.25827,5.25687,5.25806,10000000.0
2009-08-11 16:57:00,5.25793,5.25793,5.25639,5.25679,8000000.0
2009-08-11 16:58:00,5.25593,5.25694,5.25547,5.25618,9000000.0
2009-08-11 16:59:00,5.25674,5.25803,5.25592,5.25803,13000000.0
2009-08-11 17:00:00,5.25875,5.25899,5.25775,5.25775,11000000.0
2009-08-11 17:01:00,5.25732,5.25861,5.25729,5.25855,12000000.0
2009-08-11 17:02:00,5.25745,5.25829,5.25709,5.2578,10000000.0
2009-08-11 17:03:00,5.25842,5.25854,5.25687,5.2576,16000000.0
2009-08-11 17:04:00,5.25816,5.25922,5.25753,5.25922,13000000.0
2009-08-11 17:05:00,5.25891,5.26036,5.25794,5.26036,16000000.0
2009-08-11 17:06:00,5.26018,5.26032,5.25862,5.25997,12000000.0
2009-08-11 17:07:00,5.25957,5.26006,5.2587,5.2598,8000000.0
2009-08-11 17:08:00,5.26101,5.26101,5.25898,5.26039,21000000.0
2009-08-11 17:09:00,5.26055,5.26055,5.25881,5.26026,16000000.0
2009-08-11 17:10:00,5.25915,5.25976,5.25867,5.2594,11000000.0
2009-08-11 17:11:00,5.26047,5.26095,5.2593,5.26086,11000000.0
2009-08-11 17:12:00,5.25921,5.26124,5.25908,5.26013,9000000.0
2009-08-11 17:13:00,5.26205,5.26376,5.26098,5.26376,9000000.0
2009-08-11 17:14:00,5.26341,5.26358,5.26185,5.26272,17000000.0
2009-08-11 17:15:00,5.2637,5.264,5.26213,5.26246,11000000.0
2009-08-11 17:16:00,5.26434,5.26472,5.26313,5.26466,15000000.0
2009-08-11 17:17:00,5.26364,5.26497,5.26294,5.26475,13000000.0
2009-08-11 17:18:00,5.26399,5.265,5.2631,5.26321,15000000.0
2009-08-11 17:19:00,5.26418,5.26481,5.26263,5.26443,17000000.0
2009-08-11 17:20:00,5.26447,5.26466,5.26315,5.26442,12000000.0
2009-08-11 17:21:00,5.26346,5.26427,5.26274,5.26427,7000000.0
2009-08-11 17:22:00,5.2646,5.26482,5.26315,5.26381,14000000.0
2009-08-11 17:23:00,5.26448,5.26481,5.26343,5.26438,13000000.0
2009-08-11 17:24:00,5.26471,5.26488,5.26322,5.26344,9000000.0
2009-08-11 17:25:00,5.2634,5.26507,5.26318,5.26472,11000000.0
2009-08-11 17:26:00,5.26554,5.26562,5.26408,5.26562,16000000.0
2009-08-11 17:27:00,5.26528,5.26664,5.26453,5.26491,9000000.0
2009-08-11 17:28:00,5.26574,5.26646,5.26401,5.26465,15000000.0
2009-08-11 17:29:00,5.26355,5.26456,5.26262,5.26383,11000000.0
2009-08-11 17:30:00,5.26283,5.26356,5.26062,5.26216,19000000.0
2009-08-11 17:31:00,5.26102,5.26265,5.26101,5.26259,11000000.0
2009-08-11 17:32:00,5.26288,5.26311,5.26148,5.26247,9000000.0
2009-08-11 17:33:00,5.26285,5.26346,5.26156,5.26313,10000000.0
2009-08-11 17:34:00,5.26182,5.26329,5.26137,5.26307,14000000.0
2009-08-11 17:35:00,5.26264,5.26313,5.26173,5.26274,13000000.0
2009-08-11 17:36:00,5.26305,5.26351,5.26225,5.26321,11000000.0
2009-08-11 17:37:00,5.26413,5.26504,5.26273,5.26273,15000000.0
2009-08-11 17:38:00,5.26459,5.26517,5.26319,5.26401,17000000.0
2009-08-11 17:39:00,5.26494,5.26522,5.26349,5.26418,8000000.0
2009-08-11 17:40:00,5.26491,5.26514,5.26312,5.26466,12000000.0
2009-08-11 17:41:00,5.26324,5.26525,5.26314,5.26478,21000000.0
2009-08-11 17:42:00,5.26566,5.26578,5.26393,5.26502,13000000.0
2009-08-11 17:43:00,5.26392,5.26462,5.2628,5.26462,11000000.0
2009-08-11 17:44:00,5.26415,5.26583,5.26298,5.2642,19000000.0
2009-08-11 17:45:00,5.26434,5.26452,5.26317,5.26415,10000000.0
2009-08-11 17:46:00,5.26449,5.26571,5.26349,5.26502,13000000.0
2009-08-11 17:47:00,5.2642,5.26515,5.26378,5.26515,9000000.0
2009-08-11 17:48:00,5.26535,5.26535,5.26304,5.26505,14000000.0
2009-08-11 17:49:00,5.26409,5.26457,5.26332,5.26332,14000000.0
2009-08-11 17:50:00,5.26369,5.26526,5.26369,5.26526,17000000.0
2009-08-11 17:51:00,5.26366,5.2646,5.26236,5.26402,13000000.0
2009-08-11 17:52:00,5.26318,5.26509,5.2627,5.26423,24000000.0
2009-08-11 17:53:00,5.26351,5.26415,5.26148,5.26148,16000000.0
2009-08-11 17:54:00,5.26194,5.26311,5.26054,5.26072,16000000.0
2009-08-11 17:55:00,5.26224,5.26285,5.25878,5.2595,13000000.0
2009-08-11 17:56:00,5.25811,5.26097,5.25781,5.25885,15000000.0
2009-08-11 17:57:00,5.25774,5.25956,5.25774,5.25914,10000000.0
2009-08-11 17:58:00,5.2574,5.25924,5.2574,5.25834,15000000.0
2009-08-11 17:59:00,5.25831,5.25886,5.25682,5.25886,13000000.0
2009-08-11 18:00:00,5.25881,5.25917,5.25834,5.25853,7000000.0
2009-08-11 18:01:00,5.25856,5.2587,5.25708,5.25708,18000000.0
2009-08-11 18:02:00,5.25919,5.25919,5.25704,5.25839,17000000.0
2009-08-11 18:03:00,5.25825,5.25843,5.25665,5.25781,16000000.0
2009-08-11 18:04:00,5.25707,5.25842,5.25602,5.25842,14000000.0
2009-08-11 18:05:00,5.25764,5.25764,5.25568,5.25755,13000000.0
2009-08-11 18:06:00,5.25653,5.25788,5.25628,5.25788,18000000.0
2009-08-11 18:07:00,5.25791,5.25791,5.25616,5.25616,12000000.0
2009-08-11 18:08:00,5.25739,5.25794,5.25629,5.25794,18000000.0
2009-08-11 18:09:00,5.25793,5.25793,5.25554,5.25649,12000000.0
2009-08-11 18:10:00,5.25611,5.25736,5.25499,5.25592,13000000.0
2009-08-11 18:11:00,5.25557,5.25558,5.25441,5.25523,10000000.0
2009-08-11 18:12:00,5.25416,5.25559,5.25398,5.25509,11000000.0
2009-08-11 18:13:00,5.2543,5.25573,5.25428,5.25503,14000000.0
2009-08-11 18:14:00,5.25568,5.25634,5.25521,5.25574,10000000.0
2009-08-11 18:15:00,5.2559,5.25605,5.25504,5.25559,10000000.0
2009-08-11 18:16:00,5.25601,5.25601,5.2551,5.25575,9000000.0
2009-08-11 18:17:00,5.25507,5.2553,5.25358,5.25494,18000000.0
2009-08-11 18:18:00,5.25283,5.25432,5.25087,5.25266,14000000.0
2009-08-11 18:19:00,5.25082,5.25112,5.24961,5.25085,10000000.0
2009-08-11 18:20:00,5.24881,5.25059,5.24801,5.24962,15000000.0
2009-08-11 18:21:00,5.24992,5.2505,5.24834,5.2505,18000000.0
2009-08-11 18:22:00,5.25026,5.25199,5.24967,5.25142,14000000.0
2009-08-11 18:23:00,5.25073,5.25243,5.25033,5.25238,7000000.0
2009-08-11 18:24:00,5.25251,5.25293,5.25151,5.25228,9000000.0
2009-08-11 18:25:00,5.25373,5.25405,5.25235,5.25359,13000000.0
2009-08-11 18:26:00,5.25399,5.25399,5.25235,5.25346,16000000.0
2009-08-11 18:27:00,5.25367,5.25369,5.25217,5.25221,14000000.0
2009-08-11 18:28:00,5.25303,5.25328,5.25126,5.25301,13000000.0
2009-08-11 18:29:00,5.25137,5.25238,5.25137,5.25227,11000000.0
2009-08-11 18:30:00,5.25272,5.25279,5.25127,5.25181,16000000.0
2009-08-11 18:31:00,5.25193,5.25193,5.24977,5.24977,12000000.0
2009-08-11 18:32:00,5.24883,5.25044,5.24855,5.24945,11000000.0
2009-08-11 18:33:00,5.24924,5.25053,5.24872,5.24978,13000000.0
2009-08-11 18:34:00,5.24938,5.24991,5.24784,5.24915,13000000.0
2009-08-11 18:35:00,5.24993,5.25001,5.24792,5.24917,18000000.0
2009-08-11 18:36:00,5.24853,5.25042,5.24853,5.249,18000000.0
2009-08-11 18:37:00,5.25045,5.25085,5.24815,5.24875,18000000.0
2009-08-11 18:38:00,5.24826,5.25016,5.24808,5.24907,11000000.0
2009-08-11 18:39:00,5.24941,5.24971,5.24875,5.24957,11000000.0
2009-08-11 18:40:00,5.24952,5.25038,5.24815,5.24815,14000000.0
2009-08-11 18:41:00,5.24931,5.25025,5.24821,5.24984,16000000.0
2009-08-11 18:42:00,5.25093,5.25148,5.24919,5.25108,14000000.0
2009-08-11 18:43:00,5.25076,5.25076,5.24781,5.24969,10000000.0
2009-08-11 18:44:00,5.24948,5.25008,5.24838,5.24949,13000000.0
2009-08-11 18:45:00,5.24903,5.24966,5.24802,5.24875,13000000.0
2009-08-11 18:46:00,5.2503,5.25126,5.24956,5.25089,12000000.0
2009-08-11 18:47:00,5.24926,5.25082,5.24862,5.25082,14000000.0
2009-08-11 18:48:00,5.25031,5.25038,5.24884,5.24932,15000000.0
2009-08-11 18:49:00,5.25073,5.25145,5.24928,5.25145,12000000.0
2009-08-11 18:50:00,5.25181,5.25233,5.25103,5.25233,9000000.0
2009-08-11 18:51:00,5.25218,5.25293,5.25119,5.25292,17000000.0
2009-08-11 18:52:00,5.25058,5.25234,5.25058,5.25234,9000000.0
2009-08-11 18:53:00,5.25182,5.2528,5.25125,5.2528,14000000.0
2009-08-11 18:54:00,5.25147,5.25265,5.25024,5.25204,14000000.0
2009-08-11 18:55:00,5.25088,5.25307,5.25088,5.25307,10000000.0
2009-08-11 18:56:00,5.25178,5.25265,5.25063,5.25127,16000000.0
2009-08-11 18:57:00,5.25146,5.25257,5.25041,5.25209,17000000.0
2009-08-11 18:58:00,5.25176,5.25199,5.25073,5.25199,14000000.0
2009-08-11 18:59:00,5.25194,5.25238,5.25035,5.25037,14000000.0
2009-08-11 19:00:00,5.25081,5.25188,5.24952,5.25004,15000000.0
2009-08-11 19:01:00,5.2503,5.25082,5.24801,5.24969,15000000.0
2009-08-11 19:02:00,5.24991,5.24991,5.24742,5.24851,14000000.0
2009-08-11 19:03:00,5.24709,5.24851,5.24709,5.24821,14000000.0
2009-08-11 19:04:00,5.24886,5.25066,5.24813,5.25001,12000000.0
2009-08-11 19:05:00,5.24933,5.24933,5.24753,5.24911,15000000.0
2009-08-11 19:06:00,5.24918,5.24935,5.24768,5.24917,16000000.0
2009-08-11 19:07:00,5.24864,5.24945,5.24782,5.24945,20000000.0
2009-08-11 19:08:00,5.24962,5.24962,5.2477,5.24873,8000000.0
2009-08-11 19:09:00,5.24905,5.24988,5.24766,5.24967,17000000.0
2009-08-11 19:10:00,5.24918,5.25029,5.24877,5.24918,9000000.0
2009-08-11 19:11:00,5.25106,5.25107,5.24947,5.25045,16000000.0
2009-08-11 19:12:00,5.25113,5.25231,5.25063,5.25177,13000000.0
2009-08-11 19:13:00,5.25141,5.25223,5.25114,5.25114,10000000.0
2009-08-11 19:14:00,5.25245,5.25297,5.25111,5.25226,20000000.0
2009-08-11 19:15:00,5.25284,5.25321,5.25053,5.25204,12000000.0
2009-08-11 19:16:00,5.25151,5.25171,5.25039,5.25112,8000000.0
2009-08-11 19:17:00,5.24974,5.25155,5.24927,5.25024,18000000.0
2009-08-11 19:18:00,5.24905,5.25201,5.24905,5.25167,11000000.0
2009-08-11 19:19:00,5.25142,5.2524,5.25049,5.25189,12000000.0
2009-08-11 19:20:00,5.24966,5.25167,5.24918,5.24918,14000000.0
2009-08-11 19:21:00,5.24937,5.24993,5.24867,5.24983,13000000.0
2009-08-11 19:22:00,5.24951,5.2506,5.24892,5.25031,12000000.0
2009-08-11 19:23:00,5.24999,5.2504,5.24848,5.24987,14000000.0
2009-08-11 19:24:00,5.24977,5.25032,5.24849,5.25032,19000000.0
2009-08-11 19:25:00,5.24989,5.24993,5.24865,5.2496,8000000.0
2009-08-11 19:26:00,5.24883,5.24955,5.24834,5.24927,7000000.0
2009-08-11 19:27:00,5.24989,5.24989,5.24815,5.24859,20000000.0
2009-08-11 19:28:00,5.24977,5.25015,5.24901,5.24926,17000000.0
2009-08-11 19:29:00,5.25017,5.25116,5.24949,5.24999,10000000.0
2009-08-11 19:30:00,5.25082,5.25082,5.24897,5.2505,15000000.0
2009-08-11 19:31:00,5.25012,5.25061,5.24939,5.25051,11000000.0
2009-08-11 19:32:00,5.24922,5.25048,5.249,5.25048,9000000.0
2009-08-11 19:33:00,5.25015,5.25015,5.24742,5.24884,14000000.0
2009-08-11 19:34:00,5.24781,5.24862,5.24668,5.24814,17000000.0
2009-08-11 19:35:00,5.24822,5.24962,5.24737,5.24962,8000000.0
2009-08-11 19:36:00,5.24935,5.24935,5.24761,5.24893,15000000.0
2009-08-11 19:37:00,5.24764,5.24795,5.24687,5.24728,8000000.0
2009-08-11 19:38:00,5.24852,5.24937,5.24728,5.24937,15000000.0
2009-08-11 19:39:00,5.24898,5.25021,5.24841,5.25021,17000000.0
2009-08-11 19:40:00,5.24811,5.25066,5.24811,5.25003,16000000.0
2009-08-11 19:41:00,5.25075,5.25082,5.24899,5.24899,11000000.0
2009-08-11 19:42:00,5.25011,5.25162,5.24919,5.24978,15000000.0
2009-08-11 19:43:00,5.25097,5.25123,5.24964,5.25083,14000000.0
2009-08-11 19:44:00,5.25017,5.25098,5.24955,5.25081,14000000.0
2009-08-11 19:45:00,5.25056,5.25089,5.24898,5.25075,15000000.0
2009-08-11 19:46:00,5.25039,5.25109,5.24969,5.24986,15000000.0
2009-08-11 19:47:00,5.24982,5.25133,5.24945,5.25111,16000000.0
2009-08-11 19:48:00,5.25115,5.25182,5.25053,5.25119,16000000.0
2009-08-11 19:49:00,5.25085,5.25182,5.25054,5.25131,8000000.0
2009-08-11 19:50:00,5.25087,5.25158,5.25019,5.25104,9000000.0
2009-08-11 19:51:00,5.25152,5.25195,5.25028,5.25032,19000000.0
2009-08-11 19:52:00,5.25163,5.25167,5.2506,5.25134,11000000.0
2009-08-11 19:53:00,5.25103,5.25103,5.24979,5.24979,14000000.0
2009-08-11 19:54:00,5.24973,5.25092,5.24883,5.2509,18000000.0
2009-08-11 19:55:00,5.25046,5.25181,5.24981,5.25181,13000000.0
2009-08-11 19:56:00,5.25135,5.2525,5.25066,5.2525,10000000.0
2009-08-11 19:57:00,5.2525,5.25298,5.25126,5.25271,16000000.0
2009-08-11 19:58:00,5.25277,5.25554,5.25227,5.25529,15000000.0
2009-08-11 19:59:00,5.25572,5.25595,5.25414,5.25526,14000000.0
2009-08-11 20:00:00,5.25502,5.25514,5.25358,5.25367,11000000.0
2009-08-11 20:01:00,5.2537,5.25398,5.25181,5.25375,24000000.0
2009-08-11 20:02:00,5.25366,5.25369,5.25268,5.25303,11000000.0
2009-08-11 20:03:00,5.25501,5.25505,5.25308,5.25416,11000000.0
2009-08-11 20:04:00,5.25491,5.25493,5.25357,5.25465,10000000.0
2009-08-11 20:05:00,5.25414,5.25452,5.25279,5.25283,17000000.0
2009-08-11 20:06:00,5.25476,5.2549,5.25228,5.25327,10000000.0
2009-08-11 20:07:00,5.25348,5.25348,5.25179,5.25267,14000000.0
2009-08-11 20:08:00,5.25242,5.25268,5.25084,5.25214,13000000.0
2009-08-11 20:09:00,5.25238,5.25266,5.25124,5.25218,11000000.0
2009-08-11 20:10:00,5.25186,5.25186,5.24995,5.25091,11000000.0
2009-08-11 20:11:00,5.24999,5.25094,5.24973,5.25094,9000000.0
2009-08-11 20:12:00,5.25108,5.25117,5.24945,5.24945,16000000.0
2009-08-11 20:13:00,5.25137,5.25165,5.25009,5.25085,11000000.0
2009-08-11 20:14:00,5.25157,5.25245,5.25047,5.25094,19000000.0
2009-08-11 20:15:00,5.25013,5.25227,5.25013,5.25186,13000000.0
2009-08-11 20:16:00,5.25125,5.25196,5.2503,5.25158,15000000.0
2009-08-11 20:17:00,5.25248,5.25309,5.25165,5.25202,8000000.0
2009-08-11 20:18:00,5.25343,5.25366,5.25216,5.25216,14000000.0
2009-08-11 20:19:00,5.25237,5.25349,5.25198,5.25339,14000000.0
2009-08-11 20:20:00,5.25256,5.25331,5.2512,5.2533,12000000.0
2009-08-11 20:21:00,5.25219,5.25236,5.25092,5.25203,9000000.0
2009-08-11 20:22:00,5.25217,5.25217,5.25024,5.25141,17000000.0
2009-08-11 20:23:00,5.24975,5.25263,5.24975,5.25214,11000000.0
2009-08-11 20:24:00,5.25262,5.25262,5.25059,5.25233,16000000.0
2009-08-11 20:25:00,5.25246,5.25263,5.25081,5.25175,11000000.0
2009-08-11 20:26:00,5.25182,5.25264,5.25123,5.25158,8000000.0
2009-08-11 20:27:00,5.25177,5.25258,5.25071,5.25122,13000000.0
2009-08-11 20:28:00,5.25142,5.25318,5.25142,5.25318,15000000.0
2009-08-11 20:29:00,5.25211,5.2533,5.2513,5.25218,16000000.0
2009-08-11 20:30:00,5.2522,5.25254,5.25159,5.25228,8000000.0
2009-08-11 20:31:00,5.25269,5.25291,5.25122,5.25122,18000000.0
2009-08-11 20:32:00,5.25242,5.25315,5.25142,5.253,7000000.0
2009-08-11 20:33:00,5.25224,5.25259,5.25112,5.25206,13000000.0
2009-08-11 20:34:00,5.25292,5.25297,5.25165,5.25273,13000000.0
2009-08-11 20:35:00,5.25196,5.25242,5.25121,5.25155,9000000.0
2009-08-11 20:36:00,5.25201,5.25252,5.25088,5.25109,17000000.0
2009-08-11 20:37:00,5.25182,5.25257,5.25046,5.25248,14000000.0
2009-08-11 20:38:00,5.25189,5.25292,5.25093,5.25205,16000000.0
2009-08-11 20:39:00,5.2531,5.25329,5.25129,5.25224,14000000.0
2009-08-11 20:40:00,5.25149,5.25311,5.25132,5.25153,17000000.0
2009-08-11 20:41:00,5.25201,5.25295,5.25078,5.25279,16000000.0
2009-08-11 20:42:00,5.2526,5.25378,5.252,5.25217,22000000.0
2009-08-11 20:43:00,5.25282,5.25342,5.2518,5.25342,18000000.0
2009-08-11 20:44:00,5.25411,5.25482,5.25324,5.25428,16000000.0
2009-08-11 20:45:00,5.25467,5.25576,5.25426,5.25563,8000000.0
2009-08-11 20:46:00,5.25525,5.25659,5.25483,5.2551,19000000.0
2009-08-11 20:47:00,5.25647,5.25668,5.25452,5.25667,12000000.0
2009-08-11 20:48:00,5.25782,5.25782,5.25636,5.25706,9000000.0
2009-08-11 20:49:00,5.25708,5.25778,5.25598,5.25668,19000000.0
2009-08-11 20:50:00,5.2564,5.25714,5.25532,5.25686,15000000.0
2009-08-11 20:51:00,5.2578,5.2578,5.25607,5.25694,9000000.0
2009-08-11 20:52:00,5.25693,5.25733,5.2555,5.25634,11000000.0
2009-08-11 20:53:00,5.25745,5.25775,5.25522,5.25608,15000000.0
2009-08-11 20:54:00,5.25615,5.25652,5.25507,5.25652,12000000.0
2009-08-11 20:55:00,5.25562,5.25702,5.25492,5.25547,18000000.0
2009-08-11 20:56:00,5.25549,5.25638,5.25495,5.25638,12000000.0
2009-08-11 20:57:00,5.25553,5.25676,5.25521,5.25658,13000000.0
2009-08-11 20:58:00,5.25586,5.25693,5.25579,5.25693,11000000.0
2009-08-11 20:59:00,5.25696,5.25696,5.25454,5.25667,11000000.0
2009-08-11 21:00:00,5.25621,5.25621,5.25448,5.25596,17000000.0
2009-08-11 21:01:00,5.25556,5.2557,5.25447,5.25528,10000000.0
2009-08-11 21:02:00,5.25599,5.25599,5.25482,5.25571,8000000.0
2009-08-11 21:03:00,5.2553,5.2553,5.25364,5.25368,19000000.0
2009-08-11 21:04:00,5.25478,5.25531,5.25353,5.25492,18000000.0
2009-08-11 21:05:00,5.25454,5.25486,5.25317,5.25425,14000000.0
2009-08-11 21:06:00,5.25452,5.25564,5.25314,5.25534,12000000.0
2009-08-11 21:07:00,5.25486,5.25646,5.25468,5.25646,10000000.0
2009-08-11 21:08:00,5.25681,5.25691,5.25568,5.25691,14000000.0
2009-08-11 21:09:00,5.25664,5.25691,5.2553,5.25559,16000000.0
2009-08-11 21:10:00,5.25658,5.25661,5.25454,5.25661,15000000.0
2009-08-11 21:11:00,5.25685,5.25713,5.25519,5.25654,13000000.0
2009-08-11 21:12:00,5.25599,5.25628,5.25504,5.25571,10000000.0
2009-08-11 21:13:00,5.25601,5.25642,5.25504,5.25577,14000000.0
2009-08-11 21:14:00,5.25575,5.25575,5.25457,5.25492,10000000.0
2009-08-11 21:15:00,5.25561,5.25589,5.25437,5.25537,15000000.0
2009-08-11 21:16:00,5.25537,5.2567,5.25496,5.2567,11000000.0
2009-08-11 21:17:00,5.25665,5.25665,5.2545,5.25565,13000000.0
2009-08-11 21:18:00,5.25513,5.25579,5.25435,5.25579,17000000.0
2009-08-11 21:19:00,5.25557,5.25584,5.25469,5.25562,12000000.0
2009-08-11 21:20:00,5.25479,5.25618,5.25455,5.25558,14000000.0
2009-08-11 21:21:00,5.25416,5.25523,5.25412,5.2552,11000000.0
2009-08-11 21:22:00,5.2552,5.25549,5.25397,5.25413,9000000.0
2009-08-11 21:23:00,5.25475,5.25487,5.2539,5.25464,7000000.0
2009-08-11 21:24:00,5.25345,5.25412,5.25252,5.25357,11000000.0
2009-08-11 21:25:00,5.25376,5.25376,5.25243,5.25321,7000000.0
2009-08-11 21:26:00,5.25284,5.25391,5.25184,5.25343,13000000.0
2009-08-11 21:27:00,5.2519,5.25342,5.2517,5.25262,11000000.0
2009-08-11 21:28:00,5.25272,5.25397,5.25215,5.25306,15000000.0
2009-08-11 21:29:00,5.253,5.25431,5.25197,5.25419,12000000.0
2009-08-11 21:30:00,5.25229,5.25437,5.25229,5.25384,10000000.0
2009-08-11 21:31:00,5.25435,5.25448,5.25238,5.25324,10000000.0
2009-08-11 21:32:00,5.25302,5.25373,5.2526,5.25331,12000000.0
2009-08-11 21:33:00,5.25355,5.25355,5.25184,5.25269,19000000.0
2009-08-11 21:34:00,5.25286,5.25308,5.25141,5.25141,8000000.0
2009-08-11 21:35:00,5.25299,5.25313,5.25166,5.25277,20000000.0
2009-08-11 21:36:00,5.25099,5.25276,5.25089,5.25249,19000000.0
2009-08-11 21:37:00,5.25217,5.25265,5.2511,5.25165,19000000.0
2009-08-11 21:38:00,5.25192,5.25283,5.25079,5.25267,13000000.0
2009-08-11 21:39:00,5.25273,5.25318,5.25161,5.25311,17000000.0
2009-08-11 21:40:00,5.25129,5.25278,5.25119,5.25254,7000000.0
2009-08-11 21:41:00,5.25229,5.25273,5.25174,5.25213,11000000.0
2009-08-11 21:42:00,5.25239,5.253,5.252,5.25259,18000000.0
2009-08-11 21:43:00,5.25215,5.25325,5.25161,5.25303,13000000.0
2009-08-11 21:44:00,5.25286,5.25319,5.2517,5.25306,16000000.0
2009-08-11 21:45:00,5.25336,5.25346,5.25236,5.25346,11000000.0
2009-08-11 21:46:00,5.25261,5.25418,5.25261,5.25415,13000000.0
2009-08-11 21:47:00,5.25396,5.25396,5.25217,5.25261,13000000.0
2009-08-11 21:48:00,5.25375,5.25375,5.2525,5.25277,17000000.0
2009-08-11 21:49:00,5.25295,5.25315,5.25192,5.25268,8000000.0
2009-08-11 21:50:00,5.25211,5.25354,5.25211,5.25354,11000000.0
2009-08-11 21:51:00,5.2532,5.25389,5.25226,5.25357,13000000.0
2009-08-11 21:52:00,5.25327,5.25411,5.2527,5.25411,13000000.0
2009-08-11 21:53:00,5.25311,5.25346,5.25236,5.25346,14000000.0
2009-08-11 21:54:00,5.25273,5.25465,5.25242,5.25439,11000000.0
2009-08-11 21:55:00,5.25446,5.25501,5.25341,5.25425,17000000.0
2009-08-11 21:56:00,5.25372,5.25437,5.25224,5.25384,12000000.0
2009-08-11 21:57:00,5.25321,5.254,5.25207,5.25378,16000000.0
2009-08-11 21:58:00,5.25421,5.25428,5.25258,5.25285,9000000.0
2009-08-11 21:59:00,5.25351,5.25543,5.25347,5.2549,18000000.0
2009-08-11 22:00:00,5.25424,5.25572,5.2539,5.2539,13000000.0
2009-08-11 22:01:00,5.25496,5.25536,5.2541,5.25536,11000000.0
2009-08-11 22:02:00,5.2553,5.25548,5.25438,5.25492,17000000.0
2009-08-11 22:03:00,5.25591,5.25591,5.25387,5.25457,23000000.0
2009-08-11 22:04:00,5.25293,5.25465,5.25287,5.25287,15000000.0
2009-08-11 22:05:00,5.25415,5.25444,5.25297,5.25425,14000000.0
2009-08-11 22:06:00,5.25408,5.25468,5.25326,5.25326,15000000.0
2009-08-11 22:07:00,5.25487,5.25491,5.25328,5.25426,9000000.0
2009-08-11 22:08:00,5.25463,5.2551,5.25331,5.2551,18000000.0
2009-08-11 22:09:00,5.25396,5.25491,5.25359,5.25491,11000000.0
2009-08-11 22:10:00,5.25351,5.25442,5.25351,5.25422,7000000.0
2009-08-11 22:11:00,5.25458,5.25523,5.25458,5.25523,8000000.0
2009-08-11 22:12:00,5.25443,5.25443,5.2534,5.25387,16000000.0
2009-08-11 22:13:00,5.25383,5.25451,5.25283,5.25283,24000000.0
2009-08-11 22:14:00,5.25283,5.25416,5.25283,5.25416,9000000.0
2009-08-11 22:15:00,5.25376,5.25403,5.25253,5.25397,10000000.0
2009-08-11 22:16:00,5.25314,5.25368,5.2524,5.25345,13000000.0
2009-08-11 22:17:00,5.25275,5.25317,5.25169,5.25317,20000000.0
2009-08-11 22:18:00,5.25277,5.25277,5.25174,5.25229,11000000.0
2009-08-11 22:19:00,5.25242,5.25302,5.25146,5.25286,15000000.0
2009-08-11 22:20:00,5.25246,5.25293,5.2522,5.25293,16000000.0
2009-08-11 22:21:00,5.25226,5.25252,5.25111,5.25217,12000000.0
2009-08-11 22:22:00,5.25286,5.25286,5.25168,5.25284,14000000.0
2009-08-11 22:23:00,5.25161,5.25261,5.25161,5.25222,11000000.0
2009-08-11 22:24:00,5.25284,5.25363,5.25203,5.25363,16000000.0
2009-08-11 22:25:00,5.25329,5.25401,5.25187,5.25247,14000000.0
2009-08-11 22:26:00,5.25414,5.25414,5.25252,5.25352,10000000.0
2009-08-11 22:27:00,5.25301,5.25422,5.25204,5.25422,14000000.0
2009-08-11 22:28:00,5.25401,5.25401,5.25247,5.25353,12000000.0
2009-08-11 22:29:00,5.25394,5.25446,5.25325,5.25415,13000000.0
2009-08-11 22:30:00,5.25417,5.25436,5.25329,5.25405,8000000.0
2009-08-11 22:31:00,5.25458,5.2549,5.25417,5.2549,11000000.0
2009-08-11 22:32:00,5.25424,5.25496,5.25346,5.25486,20000000.0
2009-08-11 22:33:00,5.25528,5.25528,5.25355,5.25453,11000000.0
2009-08-11 22:34:00,5.25509,5.25586,5.25434,5.25578,10000000.0
2009-08-11 22:35:00,5.25528,5.25528,5.254,5.25472,13000000.0
2009-08-11 22:36:00,5.2544,5.25514,5.2538,5.25487,9000000.0
2009-08-11 22:37:00,5.25523,5.25556,5.25365,5.25469,13000000.0
2009-08-11 22:38:00,5.25598,5.25598,5.25478,5.25575,9000000.0
2009-08-11 22:39:00,5.25569,5.25594,5.25432,5.25463,12000000.0
2009-08-11 22:40:00,5.25599,5.25599,5.25419,5.25517,9000000.0
2009-08-11 22:41:00,5.25555,5.2558,5.25506,5.25506,14000000.0
2009-08-11 22:42:00,5.25557,5.25612,5.25419,5.25419,13000000.0
2009-08-11 22:43:00,5.25437,5.25552,5.25373,5.25458,12000000.0
2009-08-11 22:44:00,5.25444,5.25511,5.25437,5.25439,15000000.0
2009-08-11 22:45:00,5.25453,5.25489,5.25322,5.25489,13000000.0
2009-08-11 22:46:00,5.25302,5.25424,5.25262,5.25424,14000000.0
2009-08-11 22:47:00,5.25403,5.25471,5.25297,5.25471,15000000.0
2009-08-11 22:48:00,5.25449,5.25455,5.25294,5.25376,13000000.0
2009-08-11 22:49:00,5.2539,5.25431,5.2526,5.25419,13000000.0
2009-08-11 22:50:00,5.25389,5.2546,5.2528,5.25447,15000000.0
2009-08-11 22:51:00,5.25451,5.25471,5.25338,5.25338,14000000.0
2009-08-11 22:52:00,5.25484,5.25515,5.25393,5.25457,9000000.0
2009-08-11 22:53:00,5.25463,5.25511,5.25375,5.25511,15000000.0
2009-08-11 22:54:00,5.25495,5.25551,5.25411,5.25501,17000000.0
2009-08-11 22:55:00,5.25387,5.25489,5.25387,5.25445,16000000.0
2009-08-11 22:56:00,5.25463,5.25463,5.25338,5.25375,13000000.0
2009-08-11 22:57:00,5.25444,5.25558,5.25399,5.25558,8000000.0
2009-08-11 22:58:00,5.25564,5.25615,5.25489,5.25591,8000000.0
2009-08-11 22:59:00,5.25488,5.2553,5.25349,5.2553,19000000.0
2009-08-11 23:00:00,5.2548,5.25529,5.25395,5.25529,10000000.0
2009-08-11 23:01:00,5.25525,5.25525,5.25428,5.25521,7000000.0
2009-08-11 23:02:00,5.25589,5.2561,5.25476,5.25578,15000000.0
2009-08-11 23:03:00,5.25591,5.25591,5.25434,5.25574,17000000.0
2009-08-11 23:04:00,5.25541,5.25623,5.25471,5.25623,19000000.0
2009-08-11 23:05:00,5.25476,5.25561,5.25439,5.25538,9000000.0
2009-08-11 23:06:00,5.2565,5.25656,5.25442,5.25448,12000000.0
2009-08-11 23:07:00,5.25578,5.25623,5.25462,5.25623,14000000.0
2009-08-11 23:08:00,5.25511,5.25656,5.25466,5.25466,16000000.0
2009-08-11 23:09:00,5.25658,5.25691,5.25595,5.25631,9000000.0
2009-08-11 23:10:00,5.25659,5.25688,5.25578,5.25684,12000000.0
2009-08-11 23:11:00,5.2562,5.25691,5.25574,5.2566,14000000.0
2009-08-11 23:12:00,5.25685,5.25685,5.25536,5.25536,7000000.0
2009-08-11 23:13:00,5.25623,5.25662,5.25469,5.25605,14000000.0
2009-08-11 23:14:00,5.25495,5.25595,5.25401,5.25503,19000000.0
2009-08-11 23:15:00,5.25505,5.25519,5.25328,5.25473,13000000.0
2009-08-11 23:16:00,5.25453,5.25453,5.2529,5.25312,15000000.0
2009-08-11 23:17:00,5.25356,5.25395,5.25271,5.25395,11000000.0
2009-08-11 23:18:00,5.2538,5.25425,5.25264,5.25407,12000000.0
2009-08-11 23:19:00,5.25387,5.25387,5.25246,5.25364,14000000.0
2009-08-11 23:20:00,5.254,5.25411,5.25256,5.25361,19000000.0
2009-08-11 23:21:00,5.2532,5.25387,5.25298,5.25379,7000000.0
2009-08-11 23:22:00,5.2532,5.25428,5.25303,5.25415,15000000.0
2009-08-11 23:23:00,5.2543,5.25442,5.25385,5.25437,11000000.0
2009-08-11 23:24:00,5.2542,5.25442,5.25297,5.25297,14000000.0
2009-08-11 23:25:00,5.25358,5.25492,5.25348,5.2547,11000000.0
2009-08-11 23:26:00,5.25486,5.25498,5.2542,5.25485,14000000.0
2009-08-11 23:27:00,5.2539,5.25497,5.25375,5.25497,11000000.0
2009-08-11 23:28:00,5.25441,5.25482,5.25441,5.25473,12000000.0
2009-08-11 23:29:00,5.25445,5.25507,5.25404,5.25462,16000000.0
2009-08-11 23:30:00,5.25432,5.25522,5.2533,5.25437,20000000.0
2009-08-11 23:31:00,5.25444,5.25453,5.25331,5.25418,11000000.0
2009-08-11 23:32:00,5.25371,5.2542,5.25281,5.25402,16000000.0
2009-08-11 23:33:00,5.2537,5.254,5.25244,5.25244,12000000.0
2009-08-11 23:34:00,5.25354,5.25424,5.25258,5.25416,13000000.0
2009-08-11 23:35:00,5.25383,5.25419,5.25312,5.2541,9000000.0
2009-08-11 23:36:00,5.25391,5.25502,5.25361,5.25502,9000000.0
2009-08-11 23:37:00,5.25423,5.25551,5.25385,5.25538,14000000.0
2009-08-11 23:38:00,5.25479,5.2557,5.25414,5.25565,13000000.0
2009-08-11 23:39:00,5.25518,5.25597,5.25408,5.25526,17000000.0
2009-08-11 23:40:00,5.25559,5.25589,5.25431,5.25546,12000000.0
2009-08-11 23:41:00,5.25507,5.25565,5.2545,5.25565,17000000.0
2009-08-11 23:42:00,5.25492,5.25679,5.25411,5.256,22000000.0
2009-08-11 23:43:00,5.25685,5.25685,5.25539,5.25539,15000000.0
2009-08-11 23:44:00,5.25543,5.25663,5.25543,5.25645,14000000.0
2009-08-11 23:45:00,5.25656,5.25714,5.25553,5.25654,20000000.0
2009-08-11 23:46:00,5.25684,5.25687,5.25612,5.25687,14000000.0
2009-08-11 23:47:00,5.25707,5.25707,5.25553,5.25583,10000000.0
2009-08-11 23:48:00,5.25636,5.25678,5.25526,5.25678,18000000.0
2009-08-11 23:49:00,5.25648,5.2568,5.25602,5.2568,14000000.0
2009-08-11 23:50:00,5.25625,5.25668,5.2555,5.25668,13000000.0
2009-08-11 23:51:00,5.25588,5.25643,5.25548,5.25643,8000000.0
2009-08-11 23:52:00,5.25526,5.25685,5.25526,5.25685,16000000.0
2009-08-11 23:53:00,5.25542,5.25654,5.25528,5.25654,18000000.0
2009-08-11 23:54:00,5.25636,5.25658,5.25543,5.256,12000000.0
2009-08-11 23:55:00,5.25528,5.25648,5.25528,5.25648,19000000.0
2009-08-11 23:56:00,5.25713,5.25713,5.25534,5.25534,14000000.0
2009-08-11 23:57:00,5.25682,5.25682,5.25523,5.25591,16000000.0
2009-08-11 23:58:00,5.25596,5.25624,5.25491,5.25568,13000000.0
2009-08-11 23:59:00,5.25578,5.25595,5.25443,5.25443,14000000.0
2009-08-12 00:00:00,5.25542,5.25566,5.25459,5.25535,17000000.0
2009-08-12 00:01:00,5.25558,5.25646,5.25475,5.25646,12000000.0
2009-08-12 00:02:00,5.25529,5.25567,5.25388,5.25493,15000000.0
2009-08-12 00:03:00,5.25464,5.25464,5.25282,5.25386,14000000.0
2009-08-12 00:04:00,5.25428,5.25492,5.25279,5.25429,12000000.0
2009-08-12 00:05:00,5.25436,5.25583,5.25419,5.25549,12000000.0
2009-08-12 00:06:00,5.25455,5.25622,5.25455,5.25613,12000000.0
2009-08-12 00:07:00,5.25625,5.2566,5.25522,5.25641,11000000.0
2009-08-12 00:08:00,5.25484,5.25623,5.25459,5.25544,15000000.0
2009-08-12 00:09:00,5.25633,5.25633,5.25442,5.25599,12000000.0
2009-08-12 00:10:00,5.25576,5.25625,5.25445,5.25529,19000000.0
2009-08-12 00:11:00,5.25528,5.25528,5.25406,5.25406,8000000.0
2009-08-12 00:12:00,5.25429,5.25458,5.25312,5.25417,9000000.0
2009-08-12 00:13:00,5.25452,5.25493,5.25338,5.25458,13000000.0
2009-08-12 00:14:00,5.25443,5.25443,5.25313,5.254,14000000.0
2009-08-12 00:15:00,5.25372,5.2549,5.25323,5.25481,12000000.0
2009-08-12 00:16:00,5.25473,5.25478,5.25349,5.25451,12000000.0
2009-08-12 00:17:00,5.25382,5.25442,5.25309,5.25339,10000000.0
2009-08-12 00:18:00,5.25479,5.25479,5.25294,5.25393,19000000.0
2009-08-12 00:19:00,5.25426,5.25465,5.25368,5.25424,12000000.0
2009-08-12 00:20:00,5.25295,5.25425,5.25295,5.25425,11000000.0
2009-08-12 00:21:00,5.25458,5.25458,5.25294,5.25377,14000000.0
2009-08-12 00:22:00,5.2542,5.25475,5.25315,5.2543,13000000.0
2009-08-12 00:23:00,5.25254,5.25438,5.25254,5.2538,13000000.0
2009-08-12 00:24:00,5.25345,5.25383,5.25319,5.25375,9000000.0
2009-08-12 00:25:00,5.25408,5.25408,5.25264,5.25405,13000000.0
2009-08-12 00:26:00,5.25455,5.25455,5.25304,5.25438,14000000.0
2009-08-12 00:27:00,5.25301,5.25424,5.25281,5.25424,15000000.0
2009-08-12 00:28:00,5.25464,5.25464,5.25315,5.25381,7000000.0
2009-08-12 00:29:00,5.2545,5.25471,5.25298,5.25465,17000000.0
2009-08-12 00:30:00,5.2532,5.25423,5.2532,5.25423,9000000.0
2009-08-12 00:31:00,5.25401,5.25538,5.25389,5.25498,13000000.0
2009-08-12 00:32:00,5.25502,5.25547,5.25407,5.25501,8000000.0
2009-08-12 00:33:00,5.25654,5.25705,5.25512,5.25598,19000000.0
2009-08-12 00:34:00,5.25594,5.25594,5.25446,5.25559,15000000.0
2009-08-12 00:35:00,5.25515,5.25595,5.25423,5.25595,12000000.0
2009-08-12 00:36:00,5.25535,5.25576,5.254,5.25553,15000000.0
2009-08-12 00:37:00,5.2551,5.25549,5.25408,5.25549,15000000.0
2009-08-12 00:38:00,5.25488,5.25507,5.25399,5.2547,18000000.0
2009-08-12 00:39:00,5.25486,5.25486,5.25297,5.25397,20000000.0
2009-08-12 00:40:00,5.2538,5.25449,5.25326,5.25412,10000000.0
2009-08-12 00:41:00,5.25321,5.2542,5.25318,5.25387,9000000.0
2009-08-12 00:42:00,5.25403,5.25451,5.25396,5.25451,16000000.0
2009-08-12 00:43:00,5.25385,5.25405,5.25385,5.25385,16000000.0
2009-08-12 00:44:00,5.25399,5.25445,5.25323,5.254,10000000.0
2009-08-12 00:45:00,5.25407,5.25446,5.25279,5.25311,16000000.0
2009-08-12 00:46:00,5.25336,5.2537,5.25259,5.2537,12000000.0
2009-08-12 00:47:00,5.25344,5.25373,5.25298,5.25373,8000000.0
2009-08-12 00:48:00,5.25345,5.25345,5.25325,5.25338,16000000.0
2009-08-12 00:49:00,5.25329,5.25427,5.25292,5.25397,11000000.0
2009-08-12 00:50:00,5.25334,5.25367,5.25327,5.25332,9000000.0
2009-08-12 00:51:00,5.25304,5.2542,5.25268,5.25401,9000000.0
2009-08-12 00:52:00,5.25322,5.2539,5.25261,5.2539,18000000.0
2009-08-12 00:53:00,5.25364,5.25407,5.25361,5.25361,12000000.0
2009-08-12 00:54:00,5.25383,5.25383,5.25212,5.2523,12000000.0
2009-08-12 00:55:00,5.25284,5.25344,5.25218,5.25298,11000000.0
2009-08-12 00:56:00,5.25245,5.25331,5.25232,5.25331,14000000.0
2009-08-12 00:57:00,5.25281,5.25376,5.25201,5.25376,15000000.0
2009-08-12 00:58:00,5.25431,5.25431,5.25255,5.25262,9000000.0
2009-08-12 00:59:00,5.25346,5.25377,5.25289,5.25377,17000000.0
2009-08-12 01:00:00,5.25351,5.2543,5.25294,5.25346,12000000.0
2009-08-12 01:01:00,5.25377,5.25434,5.25283,5.25434,15000000.0
2009-08-12 01:02:00,5.25398,5.25418,5.2527,5.25377,10000000.0
2009-08-12 01:03:00,5.25351,5.25417,5.25291,5.25417,13000000.0
2009-08-12 01:04:00,5.25328,5.25381,5.25226,5.25226,13000000.0
2009-08-12 01:05:00,5.25307,5.25404,5.25247,5.25393,13000000.0
2009-08-12 01:06:00,5.25365,5.25404,5.25277,5.25346,12000000.0
2009-08-12 01:07:00,5.25404,5.25404,5.25328,5.25358,13000000.0
2009-08-12 01:08:00,5.25359,5.25456,5.25304,5.25456,15000000.0
2009-08-12 01:09:00,5.25395,5.25464,5.25291,5.25423,17000000.0
2009-08-12 01:10:00,5.25353,5.25399,5.25295,5.25389,10000000.0
2009-08-12 01:11:00,5.25376,5.25409,5.25279,5.25409,11000000.0
2009-08-12 01:12:00,5.25316,5.25416,5.25316,5.25416,10000000.0
2009-08-12 01:13:00,5.25362,5.25449,5.25336,5.25357,11000000.0
2009-08-12 01:14:00,5.2534,5.25455,5.25314,5.25455,13000000.0
2009-08-12 01:15:00,5.25458,5.25458,5.25317,5.25414,9000000.0
2009-08-12 01:16:00,5.2539,5.25446,5.2538,5.25446,12000000.0
2009-08-12 01:17:00,5.25439,5.25467,5.25322,5.25439,11000000.0
2009-08-12 01:18:00,5.25399,5.25468,5.25339,5.25426,12000000.0
2009-08-12 01:19:00,5.25483,5.25574,5.254,5.25432,19000000.0
2009-08-12 01:20:00,5.25539,5.25574,5.25461,5.25563,11000000.0
2009-08-12 01:21:00,5.2554,5.25595,5.25476,5.25538,12000000.0
2009-08-12 01:22:00,5.25609,5.25609,5.2545,5.25588,9000000.0
2009-08-12 01:23:00,5.25531,5.25531,5.25281,5.2544,13000000.0
2009-08-12 01:24:00,5.25451,5.25451,5.25267,5.25304,14000000.0
2009-08-12 01:25:00,5.25227,5.25487,5.25227,5.25459,11000000.0
2009-08-12 01:26:00,5.25376,5.2545,5.2535,5.25383,10000000.0
2009-08-12 01:27:00,5.25415,5.25428,5.25267,5.25417,17000000.0
2009-08-12 01:28:00,5.25361,5.25451,5.25309,5.25309,13000000.0
2009-08-12 01:29:00,5.25374,5.25505,5.25323,5.25441,19000000.0
2009-08-12 01:30:00,5.25527,5.25593,5.25383,5.25502,15000000.0
2009-08-12 01:31:00,5.254,5.25535,5.25381,5.25504,15000000.0
2009-08-12 01:32:00,5.25604,5.25606,5.25465,5.2553,12000000.0
2009-08-12 01:33:00,5.25586,5.25586,5.25436,5.25491,8000000.0
2009-08-12 01:34:00,5.25496,5.25518,5.25371,5.25384,18000000.0
2009-08-12 01:35:00,5.25464,5.25543,5.25403,5.25408,12000000.0
2009-08-12 01:36:00,5.25509,5.25509,5.25385,5.25454,16000000.0
2009-08-12 01:37:00,5.25454,5.25587,5.25433,5.25533,15000000.0
2009-08-12 01:38:00,5.25554,5.25554,5.25391,5.25554,18000000.0
2009-08-12 01:39:00,5.25479,5.25501,5.25411,5.25494,10000000.0
2009-08-12 01:40:00,5.25438,5.25549,5.25381,5.25493,11000000.0
2009-08-12 01:41:00,5.25544,5.25544,5.25386,5.25518,16000000.0
2009-08-12 01:42:00,5.25435,5.25524,5.25378,5.25466,14000000.0
2009-08-12 01:43:00,5.25436,5.2556,5.25353,5.25514,16000000.0
2009-08-12 01:44:00,5.25394,5.2551,5.25382,5.255,15000000.0
2009-08-12 01:45:00,5.25473,5.2554,5.25394,5.2554,16000000.0
2009-08-12 01:46:00,5.25471,5.25558,5.2543,5.25542,9000000.0
2009-08-12 01:47:00,5.25499,5.25538,5.25419,5.25481,17000000.0
2009-08-12 01:48:00,5.25579,5.25652,5.25473,5.25578,16000000.0
2009-08-12 01:49:00,5.25481,5.25621,5.25474,5.25621,10000000.0
2009-08-12 01:50:00,5.25517,5.25618,5.25464,5.25464,11000000.0
2009-08-12 01:51:00,5.2564,5.25665,5.25438,5.25571,12000000.0
2009-08-12 01:52:00,5.25631,5.25631,5.25484,5.25555,12000000.0
2009-08-12 01:53:00,5.25629,5.25629,5.25474,5.25474,18000000.0
2009-08-12 01:54:00,5.25558,5.25617,5.25459,5.25617,14000000.0
2009-08-12 01:55:00,5.25646,5.25646,5.25513,5.25611,18000000.0
2009-08-12 01:56:00,5.25474,5.25611,5.25474,5.25611,8000000.0
2009-08-12 01:57:00,5.2563,5.25637,5.25476,5.25614,13000000.0
2009-08-12 01:58:00,5.25558,5.25667,5.25507,5.25546,11000000.0
2009-08-12 01:59:00,5.25544,5.25584,5.25459,5.25461,11000000.0
2009-08-12 02:00:00,5.25425,5.25452,5.25425,5.25445,16000000.0
2009-08-12 02:01:00,5.25328,5.25371,5.25223,5.25323,21000000.0
2009-08-12 02:02:00,5.25272,5.25319,5.25197,5.25244,10000000.0
2009-08-12 02:03:00,5.25321,5.25322,5.25174,5.2521,8000000.0
2009-08-12 02:04:00,5.25304,5.254,5.25183,5.25356,14000000.0
2009-08-12 02:05:00,5.25346,5.25436,5.25273,5.25419,14000000.0
2009-08-12 02:06:00,5.25293,5.25489,5.25293,5.25362,15000000.0
2009-08-12 02:07:00,5.25362,5.25487,5.25362,5.25418,10000000.0
2009-08-12 02:08:00,5.25501,5.25501,5.2534,5.25395,16000000.0
2009-08-12 02:09:00,5.2554,5.2554,5.25325,5.25325,18000000.0
2009-08-12 02:10:00,5.25471,5.25533,5.25319,5.25505,16000000.0
2009-08-12 02:11:00,5.25453,5.25484,5.25307,5.25392,14000000.0
2009-08-12 02:12:00,5.25409,5.25453,5.25327,5.25453,10000000.0
2009-08-12 02:13:00,5.2546,5.25519,5.25357,5.25437,15000000.0
2009-08-12 02:14:00,5.2534,5.25508,5.25339,5.25479,19000000.0
2009-08-12 02:15:00,5.25454,5.25592,5.25326,5.25575,12000000.0
2009-08-12 02:16:00,5.2545,5.25574,5.25415,5.25574,18000000.0
2009-08-12 02:17:00,5.25495,5.2562,5.2546,5.25519,14000000.0
2009-08-12 02:18:00,5.25488,5.25569,5.25411,5.25552,12000000.0
2009-08-12 02:19:00,5.25496,5.25631,5.25455,5.25517,14000000.0
2009-08-12 02:20:00,5.25563,5.25603,5.25415,5.25549,13000000.0
2009-08-12 02:21:00,5.2546,5.25569,5.2539,5.25512,15000000.0
2009-08-12 02:22:00,5.25466,5.25543,5.2533,5.25381,13000000.0
2009-08-12 02:23:00,5.25416,5.25523,5.25315,5.25403,16000000.0
2009-08-12 02:24:00,5.25483,5.25486,5.25292,5.25292,17000000.0
2009-08-12 02:25:00,5.25258,5.25344,5.25205,5.25266,10000000.0
2009-08-12 02:26:00,5.25279,5.25292,5.25138,5.25253,13000000.0
2009-08-12 02:27:00,5.25249,5.25249,5.2508,5.25223,7000000.0
2009-08-12 02:28:00,5.25159,5.25322,5.25093,5.25247,9000000.0
2009-08-12 02:29:00,5.25159,5.2523,5.25081,5.2517,20000000.0
2009-08-12 02:30:00,5.25207,5.25207,5.2502,5.25109,11000000.0
2009-08-12 02:31:00,5.25136,5.2514,5.25016,5.2514,9000000.0
2009-08-12 02:32:00,5.25145,5.25199,5.25033,5.25182,13000000.0
2009-08-12 02:33:00,5.25078,5.2522,5.25059,5.2522,14000000.0
2009-08-12 02:34:00,5.25223,5.2525,5.2515,5.2521,17000000.0
2009-08-12 02:35:00,5.25162,5.2522,5.25101,5.2511,15000000.0
2009-08-12 02:36:00,5.25217,5.2524,5.25036,5.25119,14000000.0
2009-08-12 02:37:00,5.25039,5.25076,5.24913,5.25063,13000000.0
2009-08-12 02:38:00,5.25095,5.25095,5.24977,5.25028,14000000.0
2009-08-12 02:39:00,5.25094,5.25129,5.24986,5.25129,15000000.0
2009-08-12 02:40:00,5.25115,5.25164,5.25008,5.25164,12000000.0
2009-08-12 02:41:00,5.25078,5.25078,5.24948,5.25034,13000000.0
2009-08-12 02:42:00,5.25087,5.25087,5.24877,5.25042,16000000.0
2009-08-12 02:43:00,5.25041,5.2506,5.24928,5.24928,18000000.0
2009-08-12 02:44:00,5.25025,5.25077,5.24918,5.25077,10000000.0
2009-08-12 02:45:00,5.25072,5.25072,5.24944,5.25066,14000000.0
2009-08-12 02:46:00,5.25083,5.25085,5.24927,5.25085,18000000.0
2009-08-12 02:47:00,5.25093,5.25093,5.24927,5.24932,17000000.0
2009-08-12 02:48:00,5.25045,5.2514,5.24998,5.25134,7000000.0
2009-08-12 02:49:00,5.25106,5.25106,5.24974,5.2508,13000000.0
2009-08-12 02:50:00,5.25017,5.25109,5.2491,5.24953,14000000.0
2009-08-12 02:51:00,5.24955,5.25014,5.2488,5.2501,15000000.0
2009-08-12 02:52:00,5.25003,5.25018,5.24884,5.2498,15000000.0
2009-08-12 02:53:00,5.24901,5.25037,5.24899,5.24916,9000000.0
2009-08-12 02:54:00,5.24995,5.25088,5.24894,5.24986,13000000.0
2009-08-12 02:55:00,5.25137,5.25156,5.2503,5.25152,11000000.0
2009-08-12 02:56:00,5.25059,5.25147,5.24993,5.25147,18000000.0
2009-08-12 02:57:00,5.25123,5.25229,5.25094,5.25226,13000000.0
2009-08-12 02:58:00,5.25254,5.25254,5.25153,5.25244,9000000.0
2009-08-12 02:59:00,5.2508,5.25268,5.2508,5.25237,14000000.0
2009-08-12 03:00:00,5.25233,5.2526,5.25074,5.2518,11000000.0
2009-08-12 03:01:00,5.25137,5.25173,5.25045,5.25167,11000000.0
2009-08-12 03:02:00,5.25114,5.25139,5.25046,5.25128,11000000.0
2009-08-12 03:03:00,5.25155,5.252,5.24992,5.2517,23000000.0
2009-08-12 03:04:00,5.24969,5.25066,5.24933,5.24933,11000000.0
2009-08-12 03:05:00,5.25073,5.25073,5.2494,5.24967,17000000.0
2009-08-12 03:06:00,5.25009,5.25126,5.24997,5.25126,9000000.0
2009-08-12 03:07:00,5.25147,5.2518,5.25022,5.25039,15000000.0
2009-08-12 03:08:00,5.25105,5.25169,5.25005,5.25107,12000000.0
2009-08-12 03:09:00,5.251,5.25155,5.24975,5.24975,15000000.0
2009-08-12 03:10:00,5.24995,5.25115,5.24988,5.25078,19000000.0
2009-08-12 03:11:00,5.24944,5.25092,5.24944,5.25092,15000000.0
2009-08-12 03:12:00,5.25053,5.25058,5.24871,5.24871,18000000.0
2009-08-12 03:13:00,5.25043,5.25043,5.24882,5.25019,18000000.0
2009-08-12 03:14:00,5.25026,5.2504,5.24896,5.25004,10000000.0
2009-08-12 03:15:00,5.24954,5.25109,5.24954,5.25058,7000000.0
2009-08-12 03:16:00,5.25042,5.2511,5.24899,5.2511,8000000.0
2009-08-12 03:17:00,5.25071,5.25071,5.24966,5.25015,10000000.0
2009-08-12 03:18:00,5.25008,5.25114,5.24966,5.25062,15000000.0
2009-08-12 03:19:00,5.25133,5.25178,5.25025,5.25121,10000000.0
2009-08-12 03:20:00,5.251,5.2513,5.24963,5.25032,16000000.0
2009-08-12 03:21:00,5.24947,5.25053,5.24947,5.25053,11000000.0
2009-08-12 03:22:00,5.25008,5.25073,5.24956,5.25067,10000000.0
2009-08-12 03:23:00,5.25114,5.25157,5.24993,5.25092,12000000.0
2009-08-12 03:24:00,5.25047,5.25137,5.25019,5.25086,13000000.0
2009-08-12 03:25:00,5.25091,5.25091,5.24964,5.25018,11000000.0
2009-08-12 03:26:00,5.24846,5.25071,5.24846,5.25055,13000000.0
2009-08-12 03:27:00,5.25014,5.25089,5.2499,5.25078,14000000.0
2009-08-12 03:28:00,5.25014,5.25077,5.24955,5.25009,18000000.0
2009-08-12 03:29:00,5.24946,5.25084,5.24946,5.25076,15000000.0
2009-08-12 03:30:00,5.25059,5.25117,5.25021,5.25108,10000000.0
2009-08-12 03:31:00,5.25103,5.25155,5.25007,5.2508,13000000.0
2009-08-12 03:32:00,5.25024,5.25162,5.25024,5.25162,16000000.0
2009-08-12 03:33:00,5.25181,5.25181,5.25019,5.25132,13000000.0
2009-08-12 03:34:00,5.25176,5.25176,5.25074,5.25156,16000000.0
2009-08-12 03:35:00,5.25196,5.25196,5.25042,5.25042,10000000.0
2009-08-12 03:36:00,5.25056,5.2517,5.2503,5.2517,11000000.0
2009-08-12 03:37:00,5.25099,5.25196,5.25045,5.25196,13000000.0
2009-08-12 03:38:00,5.2517,5.25308,5.25136,5.25308,13000000.0
2009-08-12 03:39:00,5.25328,5.25449,5.25163,5.25449,13000000.0
2009-08-12 03:40:00,5.25227,5.25417,5.2517,5.25363,12000000.0
2009-08-12 03:41:00,5.25365,5.25365,5.25153,5.25166,16000000.0
2009-08-12 03:42:00,5.25154,5.25272,5.25126,5.25173,21000000.0
2009-08-12 03:43:00,5.25292,5.25326,5.25172,5.25236,18000000.0
2009-08-12 03:44:00,5.25311,5.25344,5.25149,5.25344,15000000.0
2009-08-12 03:45:00,5.25288,5.25303,5.25167,5.25235,9000000.0
2009-08-12 03:46:00,5.25257,5.25297,5.25183,5.25269,8000000.0
2009-08-12 03:47:00,5.25375,5.25377,5.25237,5.25245,11000000.0
2009-08-12 03:48:00,5.2542,5.2542,5.25255,5.25351,9000000.0
2009-08-12 03:49:00,5.25345,5.25446,5.25245,5.25434,16000000.0
2009-08-12 03:50:00,5.2538,5.25418,5.25275,5.25416,19000000.0
2009-08-12 03:51:00,5.25286,5.25398,5.25254,5.25387,9000000.0
2009-08-12 03:52:00,5.25418,5.25418,5.2525,5.25337,19000000.0
2009-08-12 03:53:00,5.25303,5.25434,5.25272,5.25434,10000000.0
2009-08-12 03:54:00,5.25401,5.25456,5.25254,5.25308,17000000.0
2009-08-12 03:55:00,5.25389,5.2545,5.25304,5.2545,16000000.0
2009-08-12 03:56:00,5.25426,5.25449,5.25373,5.25422,7000000.0
2009-08-12 03:57:00,5.25436,5.25436,5.25328,5.25333,11000000.0
2009-08-12 03:58:00,5.25375,5.25541,5.25316,5.25541,12000000.0
2009-08-12 03:59:00,5.25402,5.25594,5.25402,5.25487,17000000.0
2009-08-12 04:00:00,5.25604,5.2565,5.25431,5.25431,12000000.0
2009-08-12 04:01:00,5.25442,5.25625,5.25442,5.25606,16000000.0
2009-08-12 04:02:00,5.25616,5.25636,5.25474,5.2559,14000000.0
2009-08-12 04:03:00,5.25508,5.25554,5.2539,5.25552,12000000.0
2009-08-12 04:04:00,5.25596,5.25626,5.25434,5.2555,16000000.0
2009-08-12 04:05:00,5.2554,5.25612,5.25425,5.2549,13000000.0
2009-08-12 04:06:00,5.25552,5.25605,5.25492,5.2556,16000000.0
2009-08-12 04:07:00,5.25569,5.256,5.25412,5.2554,13000000.0
2009-08-12 04:08:00,5.25477,5.25547,5.25387,5.25468,14000000.0
2009-08-12 04:09:00,5.25529,5.25529,5.25362,5.25492,10000000.0
2009-08-12 04:10:00,5.25439,5.2544,5.25292,5.25292,12000000.0
2009-08-12 04:11:00,5.25368,5.25466,5.25281,5.25371,14000000.0
2009-08-12 04:12:00,5.25315,5.2556,5.25235,5.25467,19000000.0
2009-08-12 04:13:00,5.25484,5.25544,5.25384,5.25541,20000000.0
2009-08-12 04:14:00,5.25499,5.2551,5.25391,5.25499,12000000.0
2009-08-12 04:15:00,5.25416,5.25445,5.25281,5.25356,8000000.0
2009-08-12 04:16:00,5.25359,5.25368,5.25202,5.25298,13000000.0
2009-08-12 04:17:00,5.25366,5.25426,5.25246,5.25387,15000000.0
2009-08-12 04:18:00,5.25296,5.25384,5.25256,5.2536,9000000.0
2009-08-12 04:19:00,5.25316,5.2565,5.25316,5.25434,12000000.0
2009-08-12 04:20:00,5.2565,5.25777,5.25588,5.25743,9000000.0
2009-08-12 04:21:00,5.25656,5.25657,5.255,5.25644,17000000.0
2009-08-12 04:22:00,5.25614,5.25636,5.25462,5.25548,14000000.0
2009-08-12 04:23:00,5.25611,5.25688,5.25562,5.25631,10000000.0
2009-08-12 04:24:00,5.25669,5.25687,5.25552,5.25687,12000000.0
2009-08-12 04:25:00,5.25665,5.25665,5.25411,5.25411,10000000.0
2009-08-12 04:26:00,5.2556,5.25573,5.25449,5.25556,7000000.0
2009-08-12 04:27:00,5.25402,5.25601,5.25402,5.2552,15000000.0
2009-08-12 04:28:00,5.25457,5.25536,5.254,5.25472,7000000.0
2009-08-12 04:29:00,5.25482,5.25482,5.2533,5.2533,14000000.0
2009-08-12 04:30:00,5.25356,5.25438,5.25306,5.25437,11000000.0
2009-08-12 04:31:00,5.25312,5.25548,5.25312,5.25548,15000000.0
2009-08-12 04:32:00,5.25528,5.25581,5.2545,5.25537,17000000.0
2009-08-12 04:33:00,5.255,5.25647,5.255,5.25531,14000000.0
2009-08-12 04:34:00,5.25526,5.25548,5.25395,5.2552,9000000.0
2009-08-12 04:35:00,5.25655,5.25696,5.25539,5.25589,12000000.0
2009-08-12 04:36:00,5.25532,5.25532,5.2537,5.25474,12000000.0
2009-08-12 04:37:00,5.25407,5.2552,5.25339,5.25421,12000000.0
2009-08-12 04:38:00,5.25561,5.25596,5.25427,5.25505,11000000.0
2009-08-12 04:39:00,5.25573,5.25652,5.25461,5.25461,17000000.0
2009-08-12 04:40:00,5.25593,5.25593,5.25354,5.25354,9000000.0
2009-08-12 04:41:00,5.25584,5.25597,5.25422,5.25516,10000000.0
2009-08-12 04:42:00,5.25638,5.25641,5.25431,5.25505,8000000.0
2009-08-12 04:43:00,5.25571,5.25614,5.25338,5.25496,18000000.0
2009-08-12 04:44:00,5.25507,5.25561,5.25413,5.25413,9000000.0
2009-08-12 04:45:00,5.25434,5.25529,5.25365,5.25529,9000000.0
2009-08-12 04:46:00,5.2545,5.25586,5.25425,5.25583,16000000.0
2009-08-12 04:47:00,5.25548,5.25639,5.25496,5.25598,12000000.0
2009-08-12 04:48:00,5.25596,5.25596,5.25459,5.25569,10000000.0
2009-08-12 04:49:00,5.25544,5.25624,5.25522,5.25611,16000000.0
2009-08-12 04:50:00,5.25531,5.25608,5.25486,5.25595,16000000.0
2009-08-12 04:51:00,5.25574,5.25581,5.25435,5.25577,20000000.0
2009-08-12 04:52:00,5.25574,5.25611,5.25452,5.25503,13000000.0
2009-08-12 04:53:00,5.25493,5.25633,5.25451,5.25451,11000000.0
2009-08-12 04:54:00,5.25569,5.25695,5.25542,5.25684,11000000.0
2009-08-12 04:55:00,5.2576,5.25828,5.25677,5.25824,12000000.0
2009-08-12 04:56:00,5.25879,5.25924,5.25766,5.25885,16000000.0
2009-08-12 04:57:00,5.25909,5.2599,5.25827,5.25986,7000000.0
2009-08-12 04:58:00,5.25876,5.26012,5.257,5.25906,13000000.0
2009-08-12 04:59:00,5.26041,5.26073,5.25876,5.26051,17000000.0
2009-08-12 05:00:00,5.26065,5.26065,5.25872,5.25922,10000000.0
2009-08-12 05:01:00,5.25966,5.25966,5.25799,5.2584,13000000.0
2009-08-12 05:02:00,5.25933,5.26135,5.25904,5.26033,18000000.0
2009-08-12 05:03:00,5.26011,5.26133,5.25947,5.2607,9000000.0
2009-08-12 05:04:00,5.25943,5.26011,5.25814,5.25942,12000000.0
2009-08-12 05:05:00,5.25933,5.2611,5.2589,5.26093,10000000.0
2009-08-12 05:06:00,5.25904,5.2607,5.25904,5.26002,20000000.0
2009-08-12 05:07:00,5.25875,5.26002,5.25875,5.26002,10000000.0
2009-08-12 05:08:00,5.25998,5.25998,5.25834,5.25936,17000000.0
2009-08-12 05:09:00,5.25995,5.26002,5.25847,5.2593,15000000.0
2009-08-12 05:10:00,5.25952,5.25967,5.25808,5.25845,10000000.0
2009-08-12 05:11:00,5.25929,5.25929,5.25752,5.25824,16000000.0
2009-08-12 05:12:00,5.25824,5.2586,5.25727,5.25855,7000000.0
2009-08-12 05:13:00,5.25799,5.25903,5.25669,5.2579,12000000.0
2009-08-12 05:14:00,5.25799,5.25881,5.25668,5.25881,14000000.0
2009-08-12 05:15:00,5.25836,5.25874,5.25645,5.25743,16000000.0
2009-08-12 05:16:00,5.25774,5.25774,5.25582,5.25713,15000000.0
2009-08-12 05:17:00,5.25551,5.25736,5.2552,5.2552,10000000.0
2009-08-12 05:18:00,5.25542,5.25704,5.25421,5.25672,13000000.0
2009-08-12 05:19:00,5.25713,5.25795,5.25597,5.25767,13000000.0
2009-08-12 05:20:00,5.25764,5.25802,5.25637,5.25685,20000000.0
2009-08-12 05:21:00,5.25755,5.25811,5.2566,5.25665,9000000.0
2009-08-12 05:22:00,5.25789,5.25865,5.25688,5.25865,17000000.0
2009-08-12 05:23:00,5.258,5.25838,5.25666,5.25772,14000000.0
2009-08-12 05:24:00,5.25734,5.25739,5.25598,5.25716,19000000.0
2009-08-12 05:25:00,5.25759,5.25866,5.25679,5.25816,13000000.0
2009-08-12 05:26:00,5.25859,5.25912,5.25683,5.25772,13000000.0
2009-08-12 05:27:00,5.25819,5.25843,5.25689,5.25798,13000000.0
2009-08-12 05:28:00,5.25842,5.25842,5.25645,5.25645,10000000.0
2009-08-12 05:29:00,5.25607,5.25773,5.25586,5.25661,17000000.0
2009-08-12 05:30:00,5.25606,5.25764,5.25606,5.2572,21000000.0
2009-08-12 05:31:00,5.25781,5.25781,5.25637,5.25748,13000000.0
2009-08-12 05:32:00,5.25743,5.25791,5.2564,5.25778,16000000.0
2009-08-12 05:33:00,5.25798,5.2583,5.25635,5.25745,13000000.0
2009-08-12 05:34:00,5.25681,5.25837,5.25681,5.25773,13000000.0
2009-08-12 05:35:00,5.2579,5.25794,5.25628,5.25782,14000000.0
2009-08-12 05:36:00,5.25753,5.25771,5.25658,5.25771,18000000.0
2009-08-12 05:37:00,5.25739,5.25801,5.25616,5.25719,12000000.0
2009-08-12 05:38:00,5.25788,5.25847,5.25687,5.25847,13000000.0
2009-08-12 05:39:00,5.25824,5.25922,5.25737,5.25837,21000000.0
2009-08-12 05:40:00,5.25807,5.25837,5.25717,5.25795,14000000.0
2009-08-12 05:41:00,5.25795,5.25857,5.25697,5.25839,13000000.0
2009-08-12 05:42:00,5.25701,5.2582,5.25701,5.25817,8000000.0
2009-08-12 05:43:00,5.25784,5.25829,5.25673,5.25775,13000000.0
2009-08-12 05:44:00,5.2588,5.2588,5.25632,5.25795,13000000.0
2009-08-12 05:45:00,5.25791,5.25804,5.25693,5.25784,24000000.0
2009-08-12 05:46:00,5.25774,5.25774,5.25571,5.25751,14000000.0
2009-08-12 05:47:00,5.25687,5.25687,5.25614,5.25671,11000000.0
2009-08-12 05:48:00,5.25739,5.25787,5.2565,5.2576,18000000.0
2009-08-12 05:49:00,5.25766,5.25769,5.25668,5.25715,10000000.0
2009-08-12 05:50:00,5.25728,5.25881,5.25665,5.25881,10000000.0
2009-08-12 05:51:00,5.25752,5.25886,5.25719,5.25886,11000000.0
2009-08-12 05:52:00,5.25792,5.25832,5.25704,5.25819,19000000.0
2009-08-12 05:53:00,5.25805,5.25809,5.25703,5.25809,15000000.0
2009-08-12 05:54:00,5.25692,5.25742,5.25643,5.25705,7000000.0
2009-08-12 05:55:00,5.25838,5.25838,5.25652,5.25834,12000000.0
2009-08-12 05:56:00,5.25739,5.25898,5.25724,5.25768,16000000.0
2009-08-12 05:57:00,5.25858,5.25858,5.25647,5.25647,11000000.0
2009-08-12 05:58:00,5.25717,5.2576,5.25587,5.2576,22000000.0
2009-08-12 05:59:00,5.25716,5.25759,5.25646,5.25759,9000000.0
2009-08-12 06:00:00,5.25723,5.25763,5.25593,5.25746,17000000.0
2009-08-12 06:01:00,5.25736,5.25736,5.25613,5.25653,18000000.0
2009-08-12 06:02:00,5.25589,5.25811,5.25589,5.25806,18000000.0
2009-08-12 06:03:00,5.25846,5.25846,5.2562,5.25635,16000000.0
2009-08-12 06:04:00,5.25726,5.25795,5.25649,5.25649,8000000.0
2009-08-12 06:05:00,5.25734,5.25781,5.25591,5.25591,10000000.0
2009-08-12 06:06:00,5.25615,5.25768,5.25597,5.25768,27000000.0
2009-08-12 06:07:00,5.25584,5.25706,5.25584,5.25621,17000000.0
2009-08-12 06:08:00,5.25686,5.25712,5.25606,5.25672,14000000.0
2009-08-12 06:09:00,5.25732,5.25765,5.25579,5.25595,13000000.0
2009-08-12 06:10:00,5.25623,5.25712,5.25562,5.25712,14000000.0
2009-08-12 06:11:00,5.25731,5.25786,5.25624,5.25707,16000000.0
2009-08-12 06:12:00,5.25737,5.25779,5.25559,5.25559,17000000.0
2009-08-12 06:13:00,5.25709,5.25709,5.25554,5.25664,14000000.0
2009-08-12 06:14:00,5.25608,5.25694,5.25536,5.25694,12000000.0
2009-08-12 06:15:00,5.25607,5.25626,5.25433,5.25586,13000000.0
2009-08-12 06:16:00,5.25652,5.25652,5.25467,5.25547,14000000.0
2009-08-12 06:17:00,5.25604,5.25615,5.25485,5.256,11000000.0
2009-08-12 06:18:00,5.25604,5.25658,5.25452,5.25581,12000000.0
2009-08-12 06:19:00,5.25544,5.25615,5.25424,5.25521,19000000.0
2009-08-12 06:20:00,5.25554,5.25565,5.25411,5.25515,11000000.0
2009-08-12 06:21:00,5.25491,5.25569,5.25464,5.25558,9000000.0
2009-08-12 06:22:00,5.2556,5.25629,5.25473,5.25525,22000000.0
2009-08-12 06:23:00,5.25521,5.25637,5.25507,5.25569,18000000.0
2009-08-12 06:24:00,5.25641,5.25674,5.25588,5.2565,8000000.0
2009-08-12 06:25:00,5.25644,5.25685,5.25638,5.25653,9000000.0
2009-08-12 06:26:00,5.25623,5.25695,5.25492,5.25631,13000000.0
2009-08-12 06:27:00,5.25618,5.25741,5.2554,5.25708,15000000.0
2009-08-12 06:28:00,5.25678,5.2568,5.25524,5.25545,18000000.0
2009-08-12 06:29:00,5.25557,5.25736,5.25557,5.25693,16000000.0
2009-08-12 06:30:00,5.2563,5.25723,5.25618,5.25702,10000000.0
2009-08-12 06:31:00,5.25723,5.25762,5.25593,5.25629,13000000.0
2009-08-12 06:32:00,5.25744,5.25752,5.25559,5.2562,10000000.0
2009-08-12 06:33:00,5.25605,5.2567,5.25567,5.25657,10000000.0
2009-08-12 06:34:00,5.25593,5.25702,5.25571,5.25668,15000000.0
2009-08-12 06:35:00,5.25756,5.25756,5.25627,5.25671,13000000.0
2009-08-12 06:36:00,5.25725,5.25787,5.25653,5.25787,23000000.0
2009-08-12 06:37:00,5.2581,5.2581,5.25618,5.25618,11000000.0
2009-08-12 06:38:00,5.25636,5.25764,5.25562,5.25627,17000000.0
2009-08-12 06:39:00,5.25763,5.25774,5.25625,5.25742,8000000.0
2009-08-12 06:40:00,5.25773,5.25794,5.25659,5.25711,15000000.0
2009-08-12 06:41:00,5.25808,5.25835,5.25626,5.25687,15000000.0
2009-08-12 06:42:00,5.25775,5.25775,5.25614,5.25684,16000000.0
2009-08-12 06:43:00,5.25705,5.25724,5.25504,5.25641,12000000.0
2009-08-12 06:44:00,5.25654,5.2569,5.2546,5.2546,13000000.0
2009-08-12 06:45:00,5.25531,5.25662,5.25478,5.25566,14000000.0
2009-08-12 06:46:00,5.25703,5.25703,5.25523,5.25641,12000000.0
2009-08-12 06:47:00,5.25519,5.25632,5.25514,5.25514,11000000.0
2009-08-12 06:48:00,5.25627,5.25627,5.25449,5.25536,15000000.0
2009-08-12 06:49:00,5.25572,5.25665,5.25507,5.25653,17000000.0
2009-08-12 06:50:00,5.25568,5.25779,5.25568,5.25693,13000000.0
2009-08-12 06:51:00,5.25717,5.25732,5.2563,5.257,8000000.0
2009-08-12 06:52:00,5.2551,5.25714,5.2551,5.25684,14000000.0
2009-08-12 06:53:00,5.25644,5.25644,5.25466,5.25527,13000000.0
2009-08-12 06:54:00,5.25498,5.25627,5.25415,5.25627,8000000.0
2009-08-12 06:55:00,5.25677,5.25685,5.25527,5.25637,10000000.0
2009-08-12 06:56:00,5.25662,5.25662,5.25481,5.25638,11000000.0
2009-08-12 06:57:00,5.25685,5.25685,5.2538,5.2538,17000000.0
2009-08-12 06:58:00,5.2558,5.25613,5.25453,5.25512,12000000.0
2009-08-12 06:59:00,5.25551,5.25628,5.25513,5.25625,14000000.0
2009-08-12 07:00:00,5.25593,5.256,5.25433,5.25541,11000000.0
2009-08-12 07:01:00,5.25497,5.25602,5.25457,5.25567,10000000.0
2009-08-12 07:02:00,5.25519,5.25579,5.25444,5.25476,14000000.0
2009-08-12 07:03:00,5.25561,5.25582,5.25446,5.25514,7000000.0
2009-08-12 07:04:00,5.25634,5.25635,5.25527,5.25589,16000000.0
2009-08-12 07:05:00,5.25554,5.25647,5.25464,5.25588,15000000.0
2009-08-12 07:06:00,5.25567,5.2561,5.2543,5.2561,16000000.0
2009-08-12 07:07:00,5.25609,5.25637,5.25535,5.25632,12000000.0
2009-08-12 07:08:00,5.25616,5.25687,5.25598,5.25673,8000000.0
2009-08-12 07:09:00,5.25651,5.25658,5.25514,5.25603,8000000.0
2009-08-12 07:10:00,5.25633,5.25676,5.25483,5.25609,16000000.0
2009-08-12 07:11:00,5.25511,5.25563,5.2538,5.25535,17000000.0
2009-08-12 07:12:00,5.25557,5.25557,5.25396,5.25495,20000000.0
2009-08-12 07:13:00,5.25606,5.25659,5.2546,5.25659,18000000.0
2009-08-12 07:14:00,5.25559,5.25622,5.255,5.255,11000000.0
2009-08-12 07:15:00,5.25578,5.25691,5.25464,5.25546,18000000.0
2009-08-12 07:16:00,5.25634,5.25652,5.25511,5.25652,18000000.0
2009-08-12 07:17:00,5.25629,5.25629,5.25478,5.25569,12000000.0
2009-08-12 07:18:00,5.25624,5.25629,5.25507,5.25618,18000000.0
2009-08-12 07:19:00,5.25551,5.25551,5.25382,5.25476,14000000.0
2009-08-12 07:20:00,5.2541,5.25623,5.2541,5.25506,18000000.0
2009-08-12 07:21:00,5.2557,5.25603,5.25442,5.25548,13000000.0
2009-08-12 07:22:00,5.25557,5.25581,5.25422,5.255,14000000.0
2009-08-12 07:23:00,5.25547,5.25547,5.25369,5.25409,15000000.0
2009-08-12 07:24:00,5.25454,5.2552,5.25305,5.25504,16000000.0
2009-08-12 07:25:00,5.25569,5.25583,5.2542,5.25552,15000000.0
2009-08-12 07:26:00,5.25542,5.25632,5.25442,5.25588,13000000.0
2009-08-12 07:27:00,5.25566,5.25691,5.25508,5.25691,12000000.0
2009-08-12 07:28:00,5.25634,5.25679,5.25547,5.25674,22000000.0
2009-08-12 07:29:00,5.2567,5.25801,5.25602,5.25703,16000000.0
2009-08-12 07:30:00,5.25727,5.25842,5.25651,5.2579,14000000.0
2009-08-12 07:31:00,5.25676,5.25815,5.25676,5.25815,13000000.0
2009-08-12 07:32:00,5.25773,5.25788,5.25696,5.25788,9000000.0
2009-08-12 07:33:00,5.25704,5.25785,5.25704,5.25719,7000000.0
2009-08-12 07:34:00,5.25783,5.2579,5.2564,5.25784,18000000.0
2009-08-12 07:35:00,5.25623,5.25762,5.25614,5.25668,9000000.0
2009-08-12 07:36:00,5.25763,5.258,5.25611,5.258,13000000.0
2009-08-12 07:37:00,5.25681,5.25767,5.25668,5.25707,11000000.0
2009-08-12 07:38:00,5.25727,5.25786,5.25682,5.25786,11000000.0
2009-08-12 07:39:00,5.25764,5.25777,5.25569,5.25763,19000000.0
2009-08-12 07:40:00,5.25582,5.25704,5.25582,5.25704,11000000.0
2009-08-12 07:41:00,5.25707,5.25708,5.25586,5.25666,7000000.0
2009-08-12 07:42:00,5.25663,5.2572,5.25584,5.25658,13000000.0
2009-08-12 07:43:00,5.25666,5.25788,5.25662,5.25776,14000000.0
2009-08-12 07:44:00,5.25759,5.2576,5.25595,5.25672,10000000.0
2009-08-12 07:45:00,5.25617,5.25649,5.2554,5.25556,8000000.0
2009-08-12 07:46:00,5.25644,5.25748,5.25595,5.25748,13000000.0
2009-08-12 07:47:00,5.2564,5.25714,5.25617,5.2563,15000000.0
2009-08-12 07:48:00,5.25732,5.25748,5.25623,5.25734,13000000.0
2009-08-12 07:49:00,5.25614,5.25688,5.25545,5.25688,10000000.0
2009-08-12 07:50:00,5.25597,5.25641,5.25532,5.25628,17000000.0
2009-08-12 07:51:00,5.25548,5.25702,5.25548,5.25698,16000000.0
2009-08-12 07:52:00,5.25697,5.25706,5.2558,5.25672,13000000.0
2009-08-12 07:53:00,5.25677,5.25758,5.25634,5.25646,10000000.0
2009-08-12 07:54:00,5.258,5.25929,5.25731,5.25929,11000000.0
2009-08-12 07:55:00,5.25996,5.26008,5.25825,5.25891,12000000.0
2009-08-12 07:56:00,5.25817,5.25934,5.25802,5.25917,13000000.0
2009-08-12 07:57:00,5.25949,5.2598,5.25832,5.25906,8000000.0
2009-08-12 07:58:00,5.25986,5.26034,5.25875,5.25987,14000000.0
2009-08-12 07:59:00,5.259,5.2615,5.259,5.2604,15000000.0
2009-08-12 08:00:00,5.26063,5.26063,5.25929,5.25929,10000000.0
2009-08-12 08:01:00,5.26026,5.26124,5.25892,5.25923,13000000.0
2009-08-12 08:02:00,5.25992,5.26011,5.25682,5.25682,14000000.0
2009-08-12 08:03:00,5.25903,5.2599,5.25769,5.2599,12000000.0
2009-08-12 08:04:00,5.25944,5.26018,5.25845,5.25953,16000000.0
2009-08-12 08:05:00,5.26025,5.26296,5.25909,5.26296,14000000.0
2009-08-12 08:06:00,5.26344,5.26344,5.26137,5.26323,19000000.0
2009-08-12 08:07:00,5.26331,5.26334,5.26152,5.26247,19000000.0
2009-08-12 08:08:00,5.26109,5.26253,5.26103,5.26253,11000000.0
2009-08-12 08:09:00,5.26214,5.26295,5.2612,5.26295,10000000.0
2009-08-12 08:10:00,5.26349,5.26353,5.26196,5.2631,16000000.0
2009-08-12 08:11:00,5.26279,5.26357,5.26225,5.26352,9000000.0
2009-08-12 08:12:00,5.26212,5.26395,5.26212,5.26395,10000000.0
2009-08-12 08:13:00,5.26194,5.26294,5.26181,5.26269,11000000.0
2009-08-12 08:14:00,5.26087,5.26273,5.25999,5.26148,12000000.0
2009-08-12 08:15:00,5.26093,5.26216,5.26009,5.26216,15000000.0
2009-08-12 08:16:00,5.26139,5.2619,5.25978,5.26154,14000000.0
2009-08-12 08:17:00,5.26197,5.26281,5.26062,5.26273,10000000.0
2009-08-12 08:18:00,5.26374,5.26374,5.26191,5.26191,9000000.0
2009-08-12 08:19:00,5.26417,5.26466,5.26286,5.263,11000000.0
2009-08-12 08:20:00,5.26353,5.26412,5.2625,5.2635,11000000.0
2009-08-12 08:21:00,5.2643,5.26497,5.26305,5.26486,20000000.0
2009-08-12 08:22:00,5.26312,5.26386,5.26271,5.26356,8000000.0
2009-08-12 08:23:00,5.26349,5.26472,5.26297,5.26383,12000000.0
2009-08-12 08:24:00,5.26313,5.26366,5.26141,5.26141,13000000.0
2009-08-12 08:25:00,5.26146,5.26343,5.26136,5.26302,12000000.0
2009-08-12 08:26:00,5.26168,5.2626,5.2601,5.2601,13000000.0
2009-08-12 08:27:00,5.2596,5.26155,5.2596,5.26093,11000000.0
2009-08-12 08:28:00,5.26098,5.26202,5.2606,5.26202,8000000.0
2009-08-12 08:29:00,5.26139,5.2618,5.26035,5.2618,12000000.0
2009-08-12 08:30:00,5.26065,5.26234,5.26029,5.26173,11000000.0
2009-08-12 08:31:00,5.26245,5.26332,5.26171,5.26287,10000000.0
2009-08-12 08:32:00,5.26223,5.26252,5.26035,5.26128,13000000.0
2009-08-12 08:33:00,5.26064,5.26141,5.2603,5.26112,11000000.0
2009-08-12 08:34:00,5.26221,5.26221,5.26054,5.2618,17000000.0
2009-08-12 08:35:00,5.26033,5.2631,5.26033,5.2631,11000000.0
2009-08-12 08:36:00,5.26239,5.26447,5.26239,5.26447,10000000.0
2009-08-12 08:37:00,5.26471,5.26558,5.26397,5.26527,9000000.0
2009-08-12 08:38:00,5.26447,5.26513,5.26289,5.26494,18000000.0
2009-08-12 08:39:00,5.26415,5.26441,5.26263,5.26325,8000000.0
2009-08-12 08:40:00,5.26251,5.2635,5.2617,5.2625,7000000.0
2009-08-12 08:41:00,5.26306,5.26483,5.26208,5.26445,16000000.0
2009-08-12 08:42:00,5.26302,5.26371,5.26201,5.26371,14000000.0
2009-08-12 08:43:00,5.26352,5.26391,5.26195,5.26217,12000000.0
2009-08-12 08:44:00,5.26311,5.26311,5.25981,5.25981,9000000.0
2009-08-12 08:45:00,5.26081,5.26268,5.26007,5.26126,18000000.0
2009-08-12 08:46:00,5.26223,5.26348,5.26155,5.26347,14000000.0
2009-08-12 08:47:00,5.26412,5.26458,5.26216,5.26395,18000000.0
2009-08-12 08:48:00,5.26265,5.26531,5.26265,5.26531,12000000.0
2009-08-12 08:49:00,5.26553,5.26553,5.26405,5.26528,14000000.0
2009-08-12 08:50:00,5.26504,5.26665,5.26392,5.26665,16000000.0
2009-08-12 08:51:00,5.26747,5.26813,5.26588,5.26656,21000000.0
2009-08-12 08:52:00,5.26681,5.26784,5.26562,5.26583,20000000.0
2009-08-12 08:53:00,5.26768,5.26773,5.26612,5.26688,7000000.0
2009-08-12 08:54:00,5.26614,5.26614,5.2642,5.26519,17000000.0
2009-08-12 08:55:00,5.2656,5.2661,5.26433,5.2661,12000000.0
2009-08-12 08:56:00,5.26515,5.2672,5.26495,5.26589,17000000.0
2009-08-12 08:57:00,5.26628,5.2689,5.26564,5.26823,16000000.0
2009-08-12 08:58:00,5.26758,5.26824,5.26556,5.26615,12000000.0
2009-08-12 08:59:00,5.26616,5.26746,5.2642,5.26714,13000000.0
2009-08-12 09:00:00,5.26679,5.26715,5.26528,5.26567,17000000.0
2009-08-12 09:01:00,5.26543,5.26672,5.26457,5.26632,13000000.0
2009-08-12 09:02:00,5.26545,5.26567,5.26403,5.2645,8000000.0
2009-08-12 09:03:00,5.26554,5.26606,5.26349,5.26522,16000000.0
2009-08-12 09:04:00,5.2651,5.26531,5.26383,5.26518,8000000.0
2009-08-12 09:05:00,5.26553,5.26556,5.26424,5.2649,11000000.0
2009-08-12 09:06:00,5.26616,5.26643,5.26397,5.26397,10000000.0
2009-08-12 09:07:00,5.2656,5.26582,5.26325,5.26325,10000000.0
2009-08-12 09:08:00,5.26379,5.26604,5.26379,5.26514,19000000.0
2009-08-12 09:09:00,5.26535,5.26672,5.26487,5.26641,16000000.0
2009-08-12 09:10:00,5.26593,5.26615,5.26434,5.26605,8000000.0
2009-08-12 09:11:00,5.26619,5.26734,5.26555,5.26629,11000000.0
2009-08-12 09:12:00,5.26842,5.27163,5.26726,5.27154,16000000.0
2009-08-12 09:13:00,5.27221,5.27465,5.27012,5.27465,15000000.0
2009-08-12 09:14:00,5.2754,5.27595,5.27357,5.27449,17000000.0
2009-08-12 09:15:00,5.27563,5.27755,5.27401,5.27665,12000000.0
2009-08-12 09:16:00,5.2758,5.27645,5.27525,5.2761,14000000.0
2009-08-12 09:17:00,5.27574,5.27668,5.27455,5.27576,14000000.0
2009-08-12 09:18:00,5.27638,5.27677,5.27502,5.27588,18000000.0
2009-08-12 09:19:00,5.2755,5.27558,5.27422,5.27443,14000000.0
2009-08-12 09:20:00,5.27527,5.27599,5.27424,5.27599,18000000.0
2009-08-12 09:21:00,5.27483,5.2764,5.2742,5.27582,17000000.0
2009-08-12 09:22:00,5.2757,5.2757,5.27372,5.27435,13000000.0
2009-08-12 09:23:00,5.27427,5.27468,5.27217,5.27292,12000000.0
2009-08-12 09:24:00,5.27184,5.27287,5.27012,5.27287,14000000.0
2009-08-12 09:25:00,5.27106,5.27242,5.27087,5.27104,9000000.0
2009-08-12 09:26:00,5.2718,5.27385,5.2718,5.27346,13000000.0
2009-08-12 09:27:00,5.27317,5.2736,5.27171,5.27304,13000000.0
2009-08-12 09:28:00,5.27329,5.27348,5.27163,5.27348,19000000.0
2009-08-12 09:29:00,5.27295,5.27302,5.2712,5.2712,14000000.0
2009-08-12 09:30:00,5.27146,5.27259,5.27022,5.27217,15000000.0
2009-08-12 09:31:00,5.27235,5.27235,5.27009,5.27192,11000000.0
2009-08-12 09:32:00,5.27165,5.27171,5.26927,5.2707,16000000.0
2009-08-12 09:33:00,5.27119,5.27177,5.27022,5.27123,9000000.0
2009-08-12 09:34:00,5.27132,5.27132,5.26806,5.26909,18000000.0
2009-08-12 09:35:00,5.26911,5.27047,5.26775,5.26948,14000000.0
2009-08-12 09:36:00,5.2698,5.2704,5.26828,5.26853,16000000.0
2009-08-12 09:37:00,5.26941,5.2705,5.26828,5.26903,20000000.0
2009-08-12 09:38:00,5.27009,5.27111,5.26922,5.26967,19000000.0
2009-08-12 09:39:00,5.27045,5.27157,5.26938,5.2704,16000000.0
2009-08-12 09:40:00,5.27117,5.27153,5.27015,5.27109,12000000.0
2009-08-12 09:41:00,5.27109,5.27153,5.26945,5.27153,18000000.0
2009-08-12 09:42:00,5.27181,5.27234,5.26998,5.27223,16000000.0
2009-08-12 09:43:00,5.27315,5.27315,5.27159,5.27159,15000000.0
2009-08-12 09:44:00,5.2736,5.27534,5.27269,5.27489,13000000.0
2009-08-12 09:45:00,5.27532,5.2757,5.2736,5.27489,13000000.0
2009-08-12 09:46:00,5.27542,5.27628,5.27443,5.27628,17000000.0
2009-08-12 09:47:00,5.27691,5.2787,5.27494,5.2787,13000000.0
2009-08-12 09:48:00,5.27772,5.2785,5.27628,5.2763,16000000.0
2009-08-12 09:49:00,5.27634,5.2771,5.27341,5.2762,17000000.0
2009-08-12 09:50:00,5.27606,5.27606,5.27407,5.27407,12000000.0
2009-08-12 09:51:00,5.27517,5.27546,5.27342,5.27342,16000000.0
2009-08-12 09:52:00,5.27399,5.27507,5.27211,5.27343,16000000.0
2009-08-12 09:53:00,5.27342,5.27398,5.27213,5.27318,15000000.0
2009-08-12 09:54:00,5.27308,5.27346,5.27188,5.27253,15000000.0
2009-08-12 09:55:00,5.27317,5.27353,5.27116,5.27116,15000000.0
2009-08-12 09:56:00,5.27086,5.27209,5.27078,5.27207,17000000.0
2009-08-12 09:57:00,5.27226,5.27226,5.26974,5.27095,12000000.0
2009-08-12 09:58:00,5.27023,5.27127,5.26842,5.27019,14000000.0
2009-08-12 09:59:00,5.27062,5.27062,5.26849,5.26884,10000000.0
2009-08-12 10:00:00,5.26852,5.26981,5.26801,5.26919,11000000.0
2009-08-12 10:01:00,5.26945,5.27079,5.26861,5.27079,24000000.0
2009-08-12 10:02:00,5.27032,5.27208,5.26943,5.27151,14000000.0
2009-08-12 10:03:00,5.27089,5.27099,5.26893,5.27066,16000000.0
2009-08-12 10:04:00,5.26978,5.27008,5.2691,5.27008,10000000.0
2009-08-12 10:05:00,5.27008,5.27008,5.26856,5.26959,10000000.0
2009-08-12 10:06:00,5.26969,5.26978,5.2688,5.2691,9000000.0
2009-08-12 10:07:00,5.26943,5.26965,5.26792,5.26906,11000000.0
2009-08-12 10:08:00,5.26975,5.27109,5.26906,5.27109,9000000.0
2009-08-12 10:09:00,5.27023,5.27109,5.26948,5.27076,11000000.0
2009-08-12 10:10:00,5.27065,5.27067,5.26925,5.27056,15000000.0
2009-08-12 10:11:00,5.26878,5.27025,5.26863,5.27006,16000000.0
2009-08-12 10:12:00,5.27036,5.27113,5.2683,5.27009,19000000.0
2009-08-12 10:13:00,5.27023,5.27023,5.26939,5.27,9000000.0
2009-08-12 10:14:00,5.27084,5.27084,5.26738,5.26811,11000000.0
2009-08-12 10:15:00,5.26894,5.26941,5.26564,5.26564,8000000.0
2009-08-12 10:16:00,5.26644,5.26733,5.26501,5.2672,17000000.0
2009-08-12 10:17:00,5.26734,5.26739,5.26571,5.26739,16000000.0
2009-08-12 10:18:00,5.26656,5.2668,5.26535,5.2668,16000000.0
2009-08-12 10:19:00,5.26576,5.26653,5.26421,5.26635,17000000.0
2009-08-12 10:20:00,5.2659,5.2667,5.2645,5.26468,16000000.0
2009-08-12 10:21:00,5.2667,5.26671,5.26564,5.26593,7000000.0
2009-08-12 10:22:00,5.26585,5.26696,5.26559,5.26696,10000000.0
2009-08-12 10:23:00,5.26748,5.26748,5.26605,5.26693,14000000.0
2009-08-12 10:24:00,5.2661,5.26717,5.26517,5.26717,13000000.0
2009-08-12 10:25:00,5.26696,5.26739,5.26575,5.26601,12000000.0
2009-08-12 10:26:00,5.26642,5.26764,5.26615,5.26733,11000000.0
2009-08-12 10:27:00,5.26728,5.26733,5.26574,5.26632,13000000.0
2009-08-12 10:28:00,5.26675,5.26716,5.26512,5.26512,13000000.0
2009-08-12 10:29:00,5.26606,5.26709,5.26413,5.26413,11000000.0
2009-08-12 10:30:00,5.26594,5.26686,5.26538,5.266,9000000.0
2009-08-12 10:31:00,5.26491,5.2669,5.26491,5.26672,16000000.0
2009-08-12 10:32:00,5.26644,5.26782,5.26556,5.26726,9000000.0
2009-08-12 10:33:00,5.2666,5.26739,5.26602,5.26715,12000000.0
2009-08-12 10:34:00,5.2669,5.2669,5.26472,5.26598,11000000.0
2009-08-12 10:35:00,5.26535,5.26684,5.26486,5.26564,17000000.0
2009-08-12 10:36:00,5.26559,5.26797,5.26559,5.26732,10000000.0
2009-08-12 10:37:00,5.26678,5.26769,5.26565,5.26611,15000000.0
2009-08-12 10:38:00,5.26771,5.26813,5.26642,5.26642,17000000.0
2009-08-12 10:39:00,5.26809,5.26823,5.26668,5.26765,13000000.0
2009-08-12 10:40:00,5.26768,5.26853,5.26602,5.26713,10000000.0
2009-08-12 10:41:00,5.26686,5.26759,5.26553,5.26647,15000000.0
2009-08-12 10:42:00,5.26665,5.26677,5.26451,5.26527,12000000.0
2009-08-12 10:43:00,5.26585,5.26655,5.26398,5.26646,13000000.0
2009-08-12 10:44:00,5.26502,5.26682,5.26453,5.26629,12000000.0
2009-08-12 10:45:00,5.26714,5.26762,5.26602,5.26715,13000000.0
2009-08-12 10:46:00,5.26617,5.26911,5.26617,5.26911,13000000.0
2009-08-12 10:47:00,5.26882,5.27055,5.26829,5.27055,7000000.0
2009-08-12 10:48:00,5.27003,5.27003,5.26798,5.26798,12000000.0
2009-08-12 10:49:00,5.26938,5.26966,5.26811,5.26897,10000000.0
2009-08-12 10:50:00,5.27002,5.27002,5.26761,5.26985,14000000.0
2009-08-12 10:51:00,5.26954,5.26954,5.26716,5.26774,11000000.0
2009-08-12 10:52:00,5.26821,5.26821,5.26632,5.26788,20000000.0
2009-08-12 10:53:00,5.26914,5.26949,5.26727,5.26871,9000000.0
2009-08-12 10:54:00,5.26773,5.26944,5.26746,5.26912,18000000.0
2009-08-12 10:55:00,5.2696,5.2696,5.2682,5.26911,10000000.0
2009-08-12 10:56:00,5.26858,5.26905,5.26728,5.26728,11000000.0
2009-08-12 10:57:00,5.26838,5.26854,5.26695,5.26829,8000000.0
2009-08-12 10:58:00,5.26779,5.26823,5.26689,5.26781,10000000.0
2009-08-12 10:59:00,5.26793,5.26817,5.26686,5.26817,10000000.0
2009-08-12 11:00:00,5.26824,5.26992,5.26756,5.26756,15000000.0
2009-08-12 11:01:00,5.26862,5.26866,5.26696,5.26846,12000000.0
2009-08-12 11:02:00,5.26891,5.26926,5.2672,5.2672,8000000.0
2009-08-12 11:03:00,5.26908,5.26908,5.26748,5.26908,11000000.0
2009-08-12 11:04:00,5.26846,5.26939,5.26725,5.26872,15000000.0
2009-08-12 11:05:00,5.26747,5.26823,5.26294,5.26294,17000000.0
2009-08-12 11:06:00,5.26236,5.2648,5.26162,5.26283,12000000.0
2009-08-12 11:07:00,5.26255,5.26311,5.26117,5.26193,11000000.0
2009-08-12 11:08:00,5.26152,5.26309,5.26152,5.26301,22000000.0
2009-08-12 11:09:00,5.26343,5.26358,5.25992,5.26072,9000000.0
2009-08-12 11:10:00,5.26072,5.26135,5.25899,5.26071,16000000.0
2009-08-12 11:11:00,5.26194,5.26199,5.26095,5.26199,7000000.0
2009-08-12 11:12:00,5.26051,5.26268,5.26051,5.26173,15000000.0
2009-08-12 11:13:00,5.26197,5.2625,5.26139,5.26213,11000000.0
2009-08-12 11:14:00,5.26246,5.2628,5.26152,5.26252,18000000.0
2009-08-12 11:15:00,5.26213,5.26278,5.26134,5.26269,11000000.0
2009-08-12 11:16:00,5.26262,5.26262,5.26104,5.26236,13000000.0
2009-08-12 11:17:00,5.26272,5.26302,5.2613,5.2619,13000000.0
2009-08-12 11:18:00,5.26272,5.26311,5.26178,5.26237,9000000.0
2009-08-12 11:19:00,5.26268,5.26315,5.26109,5.26229,17000000.0
2009-08-12 11:20:00,5.26287,5.26311,5.26079,5.26202,14000000.0
2009-08-12 11:21:00,5.26115,5.26201,5.26026,5.26189,14000000.0
2009-08-12 11:22:00,5.26216,5.26229,5.26035,5.26146,22000000.0
2009-08-12 11:23:00,5.26117,5.26291,5.26117,5.26291,8000000.0
2009-08-12 11:24:00,5.26269,5.26305,5.26138,5.26219,18000000.0
2009-08-12 11:25:00,5.26177,5.2632,5.2615,5.2632,9000000.0
2009-08-12 11:26:00,5.26105,5.26335,5.26105,5.26295,15000000.0
2009-08-12 11:27:00,5.26387,5.26413,5.26295,5.26391,10000000.0
2009-08-12 11:28:00,5.26298,5.2645,5.26257,5.26257,13000000.0
2009-08-12 11:29:00,5.26423,5.26423,5.26267,5.26402,17000000.0
2009-08-12 11:30:00,5.26266,5.26471,5.26258,5.26449,13000000.0
2009-08-12 11:31:00,5.26386,5.26433,5.26157,5.26241,12000000.0
2009-08-12 11:32:00,5.26285,5.26411,5.26149,5.26299,20000000.0
2009-08-12 11:33:00,5.26275,5.26348,5.26041,5.26315,16000000.0
2009-08-12 11:34:00,5.2628,5.26431,5.26156,5.26279,13000000.0
2009-08-12 11:35:00,5.26276,5.26415,5.26218,5.26384,14000000.0
2009-08-12 11:36:00,5.26322,5.26409,5.26259,5.26409,11000000.0
2009-08-12 11:37:00,5.26386,5.26386,5.26207,5.26356,16000000.0
2009-08-12 11:38:00,5.26384,5.26384,5.26228,5.26321,8000000.0
2009-08-12 11:39:00,5.2633,5.2633,5.26177,5.26274,11000000.0
2009-08-12 11:40:00,5.26238,5.26238,5.26067,5.2619,12000000.0
2009-08-12 11:41:00,5.26203,5.26225,5.26064,5.26162,10000000.0
2009-08-12 11:42:00,5.26188,5.26235,5.26136,5.26235,10000000.0
2009-08-12 11:43:00,5.26171,5.26289,5.26037,5.26095,17000000.0
2009-08-12 11:44:00,5.26199,5.26241,5.261,5.26241,15000000.0
2009-08-12 11:45:00,5.26277,5.26406,5.26143,5.26269,16000000.0
2009-08-12 11:46:00,5.26417,5.26455,5.26311,5.26455,7000000.0
2009-08-12 11:47:00,5.26346,5.26447,5.26187,5.26376,16000000.0
2009-08-12 11:48:00,5.26278,5.26385,5.26196,5.26275,13000000.0
2009-08-12 11:49:00,5.26405,5.26452,5.2622,5.2622,10000000.0
2009-08-12 11:50:00,5.26407,5.26413,5.26276,5.26413,12000000.0
2009-08-12 11:51:00,5.26419,5.26419,5.26188,5.26306,14000000.0
2009-08-12 11:52:00,5.26336,5.26468,5.26294,5.26416,18000000.0
2009-08-12 11:53:00,5.26395,5.2644,5.26239,5.2644,16000000.0
2009-08-12 11:54:00,5.2646,5.2646,5.26188,5.26348,8000000.0
2009-08-12 11:55:00,5.26377,5.26409,5.26223,5.26262,8000000.0
2009-08-12 11:56:00,5.26249,5.26281,5.26085,5.2614,8000000.0
2009-08-12 11:57:00,5.26172,5.26241,5.25956,5.26085,11000000.0
2009-08-12 11:58:00,5.26041,5.26122,5.25912,5.25912,14000000.0
2009-08-12 11:59:00,5.25948,5.26112,5.25947,5.26112,11000000.0
2009-08-12 12:00:00,5.26092,5.26092,5.25862,5.25959,15000000.0
2009-08-12 12:01:00,5.25902,5.25992,5.25855,5.25898,13000000.0
2009-08-12 12:02:00,5.25959,5.25959,5.25566,5.25831,15000000.0
2009-08-12 12:03:00,5.25657,5.25828,5.25654,5.25824,11000000.0
2009-08-12 12:04:00,5.25894,5.259,5.25788,5.2582,9000000.0
2009-08-12 12:05:00,5.25829,5.25906,5.25714,5.25797,9000000.0
2009-08-12 12:06:00,5.25844,5.25844,5.25466,5.25466,15000000.0
2009-08-12 12:07:00,5.25514,5.25589,5.25412,5.25412,11000000.0
2009-08-12 12:08:00,5.25382,5.25558,5.25317,5.25475,8000000.0
2009-08-12 12:09:00,5.25412,5.25412,5.25218,5.254,18000000.0
2009-08-12 12:10:00,5.25389,5.25389,5.25159,5.25225,14000000.0
2009-08-12 12:11:00,5.25182,5.25257,5.25042,5.2525,9000000.0
2009-08-12 12:12:00,5.25191,5.2525,5.24964,5.25086,18000000.0
2009-08-12 12:13:00,5.25121,5.25184,5.24955,5.25055,12000000.0
2009-08-12 12:14:00,5.25147,5.25229,5.25072,5.25229,10000000.0
2009-08-12 12:15:00,5.25216,5.25276,5.25019,5.25124,8000000.0
2009-08-12 12:16:00,5.25199,5.25246,5.25047,5.2523,14000000.0
2009-08-12 12:17:00,5.25202,5.25253,5.25057,5.25236,13000000.0
2009-08-12 12:18:00,5.25184,5.25342,5.2514,5.25342,10000000.0
2009-08-12 12:19:00,5.25358,5.25358,5.25152,5.25321,11000000.0
2009-08-12 12:20:00,5.25162,5.25281,5.25127,5.25277,8000000.0
2009-08-12 12:21:00,5.25196,5.25374,5.25154,5.25271,20000000.0
2009-08-12 12:22:00,5.25305,5.25349,5.25189,5.25276,14000000.0
2009-08-12 12:23:00,5.25249,5.25249,5.24989,5.25099,11000000.0
2009-08-12 12:24:00,5.25134,5.25229,5.25022,5.25217,17000000.0
2009-08-12 12:25:00,5.25232,5.25258,5.2513,5.25258,12000000.0
2009-08-12 12:26:00,5.25207,5.25292,5.2516,5.25292,7000000.0
2009-08-12 12:27:00,5.25225,5.25358,5.2522,5.25226,7000000.0
2009-08-12 12:28:00,5.25344,5.25385,5.25178,5.25289,19000000.0
2009-08-12 12:29:00,5.25365,5.25415,5.25195,5.25379,12000000.0
2009-08-12 12:30:00,5.25406,5.25433,5.25248,5.25341,10000000.0
2009-08-12 12:31:00,5.25413,5.25482,5.25262,5.25262,12000000.0
2009-08-12 12:32:00,5.2536,5.25373,5.2521,5.25363,12000000.0
2009-08-12 12:33:00,5.25242,5.25525,5.25242,5.25525,15000000.0
2009-08-12 12:34:00,5.2555,5.25554,5.25444,5.25554,12000000.0
2009-08-12 12:35:00,5.25426,5.25578,5.25372,5.25578,12000000.0
2009-08-12 12:36:00,5.25473,5.25626,5.25424,5.25581,15000000.0
2009-08-12 12:37:00,5.2552,5.2554,5.25342,5.2554,8000000.0
2009-08-12 12:38:00,5.25389,5.25575,5.25379,5.25542,15000000.0
2009-08-12 12:39:00,5.25525,5.25635,5.25468,5.25635,14000000.0
2009-08-12 12:40:00,5.25484,5.25671,5.25481,5.25598,18000000.0
2009-08-12 12:41:00,5.25592,5.25634,5.25509,5.25587,11000000.0
2009-08-12 12:42:00,5.25571,5.25715,5.25505,5.25679,17000000.0
2009-08-12 12:43:00,5.25761,5.25761,5.25528,5.25665,11000000.0
2009-08-12 12:44:00,5.25597,5.25689,5.2546,5.2546,13000000.0
2009-08-12 12:45:00,5.2556,5.25626,5.2551,5.25626,10000000.0
2009-08-12 12:46:00,5.25467,5.25619,5.25363,5.25619,20000000.0
2009-08-12 12:47:00,5.25509,5.25581,5.25338,5.25352,10000000.0
2009-08-12 12:48:00,5.25515,5.25515,5.25085,5.25201,10000000.0
2009-08-12 12:49:00,5.25324,5.25324,5.24921,5.2493,15000000.0
2009-08-12 12:50:00,5.25041,5.25101,5.24912,5.25015,14000000.0
2009-08-12 12:51:00,5.24997,5.25009,5.24799,5.25009,14000000.0
2009-08-12 12:52:00,5.24883,5.24948,5.24764,5.24782,9000000.0
2009-08-12 12:53:00,5.24685,5.24865,5.24685,5.24855,9000000.0
2009-08-12 12:54:00,5.24804,5.2495,5.24757,5.24844,20000000.0
2009-08-12 12:55:00,5.24814,5.24899,5.24746,5.24884,12000000.0
2009-08-12 12:56:00,5.24954,5.24954,5.24789,5.24811,7000000.0
2009-08-12 12:57:00,5.2495,5.25117,5.24873,5.25117,13000000.0
2009-08-12 12:58:00,5.24951,5.25097,5.24915,5.2508,16000000.0
2009-08-12 12:59:00,5.25018,5.25096,5.24908,5.25085,14000000.0
2009-08-12 13:00:00,5.25061,5.25061,5.24599,5.24599,12000000.0
2009-08-12 13:01:00,5.24796,5.24992,5.24647,5.24948,17000000.0
2009-08-12 13:02:00,5.24937,5.24969,5.24791,5.24969,10000000.0
2009-08-12 13:03:00,5.24921,5.24955,5.24783,5.24848,22000000.0
2009-08-12 13:04:00,5.24944,5.2497,5.24796,5.24945,20000000.0
2009-08-12 13:05:00,5.24969,5.24998,5.24799,5.24929,14000000.0
2009-08-12 13:06:00,5.24783,5.2489,5.24732,5.2483,17000000.0
2009-08-12 13:07:00,5.24784,5.24835,5.24581,5.24777,22000000.0
2009-08-12 13:08:00,5.24722,5.24839,5.24619,5.24839,12000000.0
2009-08-12 13:09:00,5.24923,5.24942,5.24767,5.24796,12000000.0
2009-08-12 13:10:00,5.24849,5.24939,5.24803,5.24916,20000000.0
2009-08-12 13:11:00,5.24864,5.25021,5.24861,5.24892,12000000.0
2009-08-12 13:12:00,5.2506,5.25132,5.24894,5.25102,16000000.0
2009-08-12 13:13:00,5.2511,5.25143,5.24984,5.25031,14000000.0
2009-08-12 13:14:00,5.2511,5.25136,5.24957,5.25133,17000000.0
2009-08-12 13:15:00,5.25156,5.2516,5.24993,5.25088,7000000.0
2009-08-12 13:16:00,5.2512,5.25179,5.24991,5.25179,9000000.0
2009-08-12 13:17:00,5.25044,5.25098,5.24902,5.24941,15000000.0
2009-08-12 13:18:00,5.25141,5.25152,5.24901,5.25049,17000000.0
2009-08-12 13:19:00,5.25032,5.25077,5.249,5.25077,15000000.0
2009-08-12 13:20:00,5.2495,5.25076,5.24854,5.24944,12000000.0
2009-08-12 13:21:00,5.24982,5.25042,5.24786,5.25042,24000000.0
2009-08-12 13:22:00,5.24923,5.25109,5.24916,5.25023,12000000.0
2009-08-12 13:23:00,5.25051,5.25069,5.24867,5.25038,12000000.0
2009-08-12 13:24:00,5.2491,5.2507,5.2491,5.25063,18000000.0
2009-08-12 13:25:00,5.2502,5.25144,5.249,5.25075,12000000.0
2009-08-12 13:26:00,5.25078,5.25081,5.24914,5.25036,12000000.0
2009-08-12 13:27:00,5.25065,5.25065,5.24953,5.25006,9000000.0
2009-08-12 13:28:00,5.24951,5.2506,5.24872,5.25035,15000000.0
2009-08-12 13:29:00,5.25036,5.25081,5.24933,5.25079,14000000.0
2009-08-12 13:30:00,5.24942,5.25069,5.24876,5.25069,11000000.0
2009-08-12 13:31:00,5.2504,5.25068,5.24922,5.25068,11000000.0
2009-08-12 13:32:00,5.25119,5.25149,5.25042,5.251,8000000.0
2009-08-12 13:33:00,5.25118,5.25118,5.25004,5.25073,14000000.0
2009-08-12 13:34:00,5.25139,5.25145,5.24993,5.24993,11000000.0
2009-08-12 13:35:00,5.2503,5.25076,5.24885,5.25076,16000000.0
2009-08-12 13:36:00,5.24989,5.252,5.24989,5.25057,8000000.0
2009-08-12 13:37:00,5.2519,5.25223,5.25098,5.25139,17000000.0
2009-08-12 13:38:00,5.2516,5.2516,5.24934,5.24981,14000000.0
2009-08-12 13:39:00,5.25139,5.25184,5.24994,5.2507,10000000.0
2009-08-12 13:40:00,5.25228,5.25228,5.25087,5.25215,8000000.0
2009-08-12 13:41:00,5.25277,5.25277,5.25131,5.25229,11000000.0
2009-08-12 13:42:00,5.25145,5.25211,5.25035,5.25197,14000000.0
2009-08-12 13:43:00,5.25146,5.25173,5.25034,5.25173,11000000.0
2009-08-12 13:44:00,5.25144,5.25208,5.25094,5.25208,11000000.0
2009-08-12 13:45:00,5.25234,5.25276,5.25076,5.25247,14000000.0
2009-08-12 13:46:00,5.25247,5.25293,5.25125,5.25293,11000000.0
2009-08-12 13:47:00,5.25351,5.25392,5.25267,5.25382,13000000.0
2009-08-12 13:48:00,5.25397,5.25397,5.25201,5.25369,14000000.0
2009-08-12 13:49:00,5.25356,5.25397,5.25178,5.25233,12000000.0
2009-08-12 13:50:00,5.25395,5.25415,5.25262,5.25396,16000000.0
2009-08-12 13:51:00,5.25415,5.25415,5.25251,5.25372,14000000.0
2009-08-12 13:52:00,5.25319,5.25375,5.25234,5.25234,10000000.0
2009-08-12 13:53:00,5.25352,5.25388,5.25272,5.25349,10000000.0
2009-08-12 13:54:00,5.25397,5.25436,5.25258,5.25336,8000000.0
2009-08-12 13:55:00,5.25386,5.25551,5.25355,5.25551,13000000.0
2009-08-12 13:56:00,5.25428,5.25569,5.25366,5.25569,17000000.0
2009-08-12 13:57:00,5.25481,5.25502,5.25347,5.25456,13000000.0
2009-08-12 13:58:00,5.25568,5.25612,5.25358,5.25535,7000000.0
2009-08-12 13:59:00,5.255,5.25751,5.255,5.25656,9000000.0
2009-08-12 14:00:00,5.25632,5.25848,5.25632,5.2579,7000000.0
2009-08-12 14:01:00,5.25805,5.25805,5.25655,5.25752,11000000.0
2009-08-12 14:02:00,5.25727,5.25781,5.25459,5.25702,19000000.0
2009-08-12 14:03:00,5.25497,5.25657,5.25399,5.25399,13000000.0
2009-08-12 14:04:00,5.25298,5.25546,5.25272,5.25361,22000000.0
2009-08-12 14:05:00,5.25402,5.2547,5.24948,5.25111,17000000.0
2009-08-12 14:06:00,5.25208,5.2523,5.2498,5.2498,11000000.0
2009-08-12 14:07:00,5.25167,5.25171,5.25033,5.2514,9000000.0
2009-08-12 14:08:00,5.25102,5.25154,5.25038,5.25154,11000000.0
2009-08-12 14:09:00,5.25019,5.25238,5.25019,5.25238,12000000.0
2009-08-12 14:10:00,5.2502,5.25175,5.24881,5.25116,13000000.0
2009-08-12 14:11:00,5.25101,5.25101,5.24688,5.24735,14000000.0
2009-08-12 14:12:00,5.24852,5.24898,5.24639,5.24896,11000000.0
2009-08-12 14:13:00,5.24828,5.24909,5.2467,5.24774,11000000.0
2009-08-12 14:14:00,5.24764,5.24849,5.24681,5.24814,7000000.0
2009-08-12 14:15:00,5.24827,5.24861,5.24575,5.24668,14000000.0
2009-08-12 14:16:00,5.24448,5.2464,5.24408,5.24552,13000000.0
2009-08-12 14:17:00,5.24585,5.24622,5.24383,5.24567,22000000.0
2009-08-12 14:18:00,5.24611,5.24618,5.24445,5.246,15000000.0
2009-08-12 14:19:00,5.24614,5.24784,5.24581,5.24709,12000000.0
2009-08-12 14:20:00,5.24689,5.24729,5.24596,5.24707,7000000.0
2009-08-12 14:21:00,5.24823,5.24823,5.24593,5.24779,13000000.0
2009-08-12 14:22:00,5.24768,5.24888,5.24742,5.24832,8000000.0
2009-08-12 14:23:00,5.24879,5.24957,5.24803,5.24928,11000000.0
2009-08-12 14:24:00,5.24722,5.24899,5.24695,5.24695,13000000.0
2009-08-12 14:25:00,5.24832,5.24866,5.24596,5.24807,15000000.0
2009-08-12 14:26:00,5.24836,5.24836,5.24718,5.24814,8000000.0
2009-08-12 14:27:00,5.24869,5.24888,5.24745,5.24771,10000000.0
2009-08-12 14:28:00,5.24867,5.2494,5.24811,5.24913,11000000.0
2009-08-12 14:29:00,5.24865,5.24998,5.24824,5.24965,21000000.0
2009-08-12 14:30:00,5.24995,5.25015,5.24825,5.2495,11000000.0
2009-08-12 14:31:00,5.24917,5.25233,5.24822,5.24923,17000000.0
2009-08-12 14:32:00,5.25177,5.25301,5.25072,5.25301,15000000.0
2009-08-12 14:33:00,5.2529,5.25387,5.25207,5.25357,8000000.0
2009-08-12 14:34:00,5.25284,5.25338,5.25204,5.25338,9000000.0
2009-08-12 14:35:00,5.25346,5.25525,5.25298,5.25525,11000000.0
2009-08-12 14:36:00,5.25428,5.25538,5.2535,5.25509,15000000.0
2009-08-12 14:37:00,5.25511,5.2553,5.25383,5.25509,8000000.0
2009-08-12 14:38:00,5.25448,5.25548,5.25372,5.25548,10000000.0
2009-08-12 14:39:00,5.25419,5.25454,5.25171,5.25171,19000000.0
2009-08-12 14:40:00,5.25311,5.25375,5.25214,5.25341,15000000.0
2009-08-12 14:41:00,5.2522,5.25381,5.25137,5.2523,15000000.0
2009-08-12 14:42:00,5.2519,5.25321,5.25068,5.25141,17000000.0
2009-08-12 14:43:00,5.25191,5.25227,5.25003,5.2515,15000000.0
2009-08-12 14:44:00,5.25208,5.25231,5.25047,5.25206,15000000.0
2009-08-12 14:45:00,5.25184,5.2521,5.25088,5.25168,9000000.0
2009-08-12 14:46:00,5.25144,5.25202,5.24974,5.24974,11000000.0
2009-08-12 14:47:00,5.25061,5.25149,5.24946,5.25075,12000000.0
2009-08-12 14:48:00,5.25072,5.25083,5.24804,5.25073,12000000.0
2009-08-12 14:49:00,5.24872,5.25008,5.24807,5.24919,12000000.0
2009-08-12 14:50:00,5.24851,5.24982,5.24724,5.24882,15000000.0
2009-08-12 14:51:00,5.24861,5.24908,5.24782,5.2488,10000000.0
2009-08-12 14:52:00,5.24934,5.24997,5.24825,5.24997,13000000.0
2009-08-12 14:53:00,5.25054,5.25054,5.2486,5.24947,13000000.0
2009-08-12 14:54:00,5.24981,5.25053,5.24926,5.24986,9000000.0
2009-08-12 14:55:00,5.25048,5.25203,5.24952,5.25021,16000000.0
2009-08-12 14:56:00,5.25025,5.25169,5.24929,5.25066,15000000.0
2009-08-12 14:57:00,5.25172,5.25249,5.25088,5.25175,15000000.0
2009-08-12 14:58:00,5.25132,5.25308,5.25132,5.25308,11000000.0
2009-08-12 14:59:00,5.25258,5.25402,5.25191,5.25402,14000000.0
2009-08-12 15:00:00,5.25346,5.25346,5.25055,5.25055,18000000.0
2009-08-12 15:01:00,5.25198,5.25258,5.24999,5.25255,12000000.0
2009-08-12 15:02:00,5.25242,5.25251,5.25021,5.25077,7000000.0
2009-08-12 15:03:00,5.25135,5.25256,5.2496,5.25144,18000000.0
2009-08-12 15:04:00,5.2497,5.25171,5.2497,5.25143,21000000.0
2009-08-12 15:05:00,5.25219,5.25219,5.24961,5.25114,13000000.0
2009-08-12 15:06:00,5.25156,5.25396,5.25134,5.25309,14000000.0
2009-08-12 15:07:00,5.25346,5.25383,5.25122,5.2516,22000000.0
2009-08-12 15:08:00,5.25232,5.25311,5.25156,5.25188,10000000.0
2009-08-12 15:09:00,5.25136,5.2516,5.25,5.25032,9000000.0
2009-08-12 15:10:00,5.25054,5.25127,5.24951,5.25042,14000000.0
2009-08-12 15:11:00,5.24974,5.25133,5.24875,5.24968,12000000.0
2009-08-12 15:12:00,5.24936,5.25071,5.24807,5.24807,13000000.0
2009-08-12 15:13:00,5.24892,5.25031,5.24784,5.24916,12000000.0
2009-08-12 15:14:00,5.24823,5.2489,5.24687,5.24722,10000000.0
2009-08-12 15:15:00,5.24698,5.24872,5.24594,5.24692,16000000.0
2009-08-12 15:16:00,5.24822,5.24921,5.24616,5.24921,15000000.0
2009-08-12 15:17:00,5.24807,5.24862,5.24562,5.24562,14000000.0
2009-08-12 15:18:00,5.24621,5.24777,5.24563,5.24614,12000000.0
2009-08-12 15:19:00,5.24745,5.24753,5.24638,5.24732,11000000.0
2009-08-12 15:20:00,5.24721,5.24742,5.24606,5.2461,14000000.0
2009-08-12 15:21:00,5.24735,5.2482,5.24613,5.24714,14000000.0
2009-08-12 15:22:00,5.24775,5.24891,5.24741,5.24865,10000000.0
2009-08-12 15:23:00,5.24891,5.24936,5.24778,5.2486,11000000.0
2009-08-12 15:24:00,5.24878,5.24943,5.2481,5.24942,10000000.0
2009-08-12 15:25:00,5.24963,5.24969,5.24765,5.24969,16000000.0
2009-08-12 15:26:00,5.24964,5.24981,5.24849,5.24972,15000000.0
2009-08-12 15:27:00,5.25012,5.25022,5.24925,5.24979,10000000.0
2009-08-12 15:28:00,5.24848,5.25049,5.24823,5.24918,11000000.0
2009-08-12 15:29:00,5.24967,5.25037,5.24791,5.24913,19000000.0
2009-08-12 15:30:00,5.24861,5.24888,5.24755,5.24788,10000000.0
2009-08-12 15:31:00,5.24773,5.24855,5.24623,5.24663,14000000.0
2009-08-12 15:32:00,5.24669,5.24838,5.2463,5.24798,12000000.0
2009-08-12 15:33:00,5.24781,5.24781,5.2447,5.2447,20000000.0
2009-08-12 15:34:00,5.24515,5.24664,5.24331,5.24331,12000000.0
2009-08-12 15:35:00,5.24436,5.24575,5.24201,5.24355,12000000.0
2009-08-12 15:36:00,5.24409,5.24433,5.24192,5.24423,10000000.0
2009-08-12 15:37:00,5.24429,5.24429,5.24242,5.24373,10000000.0
2009-08-12 15:38:00,5.24241,5.2434,5.24058,5.2434,13000000.0
2009-08-12 15:39:00,5.24401,5.24412,5.24268,5.24403,7000000.0
2009-08-12 15:40:00,5.24449,5.24475,5.24222,5.24304,10000000.0
2009-08-12 15:41:00,5.24315,5.2437,5.24235,5.243,9000000.0
2009-08-12 15:42:00,5.24399,5.24399,5.24183,5.24299,13000000.0
2009-08-12 15:43:00,5.24339,5.24339,5.24,5.2419,16000000.0
2009-08-12 15:44:00,5.24226,5.24226,5.23949,5.24136,14000000.0
2009-08-12 15:45:00,5.24147,5.24147,5.23859,5.24037,15000000.0
2009-08-12 15:46:00,5.23998,5.24048,5.23851,5.24017,13000000.0
2009-08-12 15:47:00,5.24062,5.24176,5.23979,5.24176,9000000.0
2009-08-12 15:48:00,5.24118,5.24188,5.23989,5.24114,21000000.0
2009-08-12 15:49:00,5.24178,5.24246,5.24039,5.24187,23000000.0
2009-08-12 15:50:00,5.24167,5.24181,5.23991,5.24015,12000000.0
2009-08-12 15:51:00,5.24157,5.24167,5.23905,5.24084,19000000.0
2009-08-12 15:52:00,5.23855,5.24043,5.23745,5.2378,15000000.0
2009-08-12 15:53:00,5.23719,5.23912,5.23697,5.23837,14000000.0
2009-08-12 15:54:00,5.23773,5.2387,5.23665,5.23788,15000000.0
2009-08-12 15:55:00,5.23785,5.23892,5.23641,5.23823,12000000.0
2009-08-12 15:56:00,5.23803,5.23933,5.23693,5.23845,18000000.0
2009-08-12 15:57:00,5.23765,5.23871,5.23677,5.23871,10000000.0
2009-08-12 15:58:00,5.23697,5.23963,5.23697,5.23961,22000000.0
2009-08-12 15:59:00,5.23993,5.2405,5.23883,5.23977,12000000.0
2009-08-12 16:00:00,5.23839,5.23948,5.23682,5.23805,12000000.0
2009-08-12 16:01:00,5.23975,5.23975,5.23774,5.23912,12000000.0
2009-08-12 16:02:00,5.23988,5.24021,5.23829,5.23989,13000000.0
2009-08-12 16:03:00,5.24053,5.24176,5.23959,5.24072,13000000.0
2009-08-12 16:04:00,5.24171,5.24171,5.24009,5.24051,11000000.0
2009-08-12 16:05:00,5.23979,5.24038,5.23854,5.23864,9000000.0
2009-08-12 16:06:00,5.23891,5.23952,5.23481,5.23611,14000000.0
2009-08-12 16:07:00,5.23779,5.23779,5.23515,5.2365,15000000.0
2009-08-12 16:08:00,5.23717,5.23801,5.23568,5.23798,15000000.0
2009-08-12 16:09:00,5.23832,5.23832,5.23565,5.23665,17000000.0
2009-08-12 16:10:00,5.23603,5.23726,5.23504,5.23583,14000000.0
2009-08-12 16:11:00,5.23675,5.23718,5.23474,5.23551,9000000.0
2009-08-12 16:12:00,5.23466,5.23716,5.23387,5.23496,15000000.0
2009-08-12 16:13:00,5.23299,5.23486,5.23259,5.23486,14000000.0
2009-08-12 16:14:00,5.235,5.23642,5.23387,5.23642,12000000.0
2009-08-12 16:15:00,5.23671,5.23671,5.23459,5.23575,14000000.0
2009-08-12 16:16:00,5.23547,5.23635,5.23402,5.23635,13000000.0
2009-08-12 16:17:00,5.23605,5.23727,5.23476,5.23679,18000000.0
2009-08-12 16:18:00,5.23697,5.2371,5.23553,5.2371,13000000.0
2009-08-12 16:19:00,5.23671,5.23815,5.23586,5.23586,8000000.0
2009-08-12 16:20:00,5.23783,5.23783,5.23596,5.23596,13000000.0
2009-08-12 16:21:00,5.23746,5.23779,5.23643,5.23775,12000000.0
2009-08-12 16:22:00,5.23562,5.23708,5.23518,5.23518,11000000.0
2009-08-12 16:23:00,5.23724,5.23735,5.23421,5.23509,14000000.0
2009-08-12 16:24:00,5.23472,5.23514,5.23175,5.23175,15000000.0
2009-08-12 16:25:00,5.23355,5.23355,5.23241,5.23255,11000000.0
2009-08-12 16:26:00,5.23335,5.23341,5.23119,5.23253,8000000.0
2009-08-12 16:27:00,5.23274,5.23361,5.23185,5.23361,10000000.0
2009-08-12 16:28:00,5.23444,5.23474,5.23286,5.23385,15000000.0
2009-08-12 16:29:00,5.23431,5.23474,5.23364,5.23447,7000000.0
2009-08-12 16:30:00,5.23487,5.23689,5.23386,5.23689,16000000.0
2009-08-12 16:31:00,5.2354,5.23737,5.23536,5.23692,14000000.0
2009-08-12 16:32:00,5.23742,5.23971,5.23676,5.23971,7000000.0
2009-08-12 16:33:00,5.23902,5.23999,5.23867,5.2395,8000000.0
2009-08-12 16:34:00,5.23985,5.24015,5.23845,5.24015,8000000.0
2009-08-12 16:35:00,5.23936,5.24062,5.23891,5.23972,9000000.0
2009-08-12 16:36:00,5.24125,5.24135,5.23878,5.24013,13000000.0
2009-08-12 16:37:00,5.23868,5.2401,5.23825,5.2401,18000000.0
2009-08-12 16:38:00,5.2397,5.24086,5.23812,5.24035,18000000.0
2009-08-12 16:39:00,5.23974,5.24078,5.23885,5.24049,20000000.0
2009-08-12 16:40:00,5.24025,5.24171,5.23963,5.24017,13000000.0
2009-08-12 16:41:00,5.24124,5.24124,5.23909,5.24013,20000000.0
2009-08-12 16:42:00,5.23969,5.24025,5.23829,5.23985,18000000.0
2009-08-12 16:43:00,5.24045,5.24067,5.23908,5.23958,15000000.0
2009-08-12 16:44:00,5.23986,5.24039,5.23837,5.2397,20000000.0
2009-08-12 16:45:00,5.23972,5.23972,5.23757,5.23943,13000000.0
2009-08-12 16:46:00,5.23878,5.23914,5.23676,5.23849,15000000.0
2009-08-12 16:47:00,5.23659,5.23796,5.23577,5.23686,8000000.0
2009-08-12 16:48:00,5.23609,5.2368,5.23477,5.2368,11000000.0
2009-08-12 16:49:00,5.23559,5.23671,5.23419,5.23662,12000000.0
2009-08-12 16:50:00,5.23589,5.23596,5.23439,5.23596,15000000.0
2009-08-12 16:51:00,5.23558,5.23558,5.23402,5.23431,18000000.0
2009-08-12 16:52:00,5.23324,5.23462,5.2321,5.23231,14000000.0
2009-08-12 16:53:00,5.23406,5.23421,5.2319,5.23341,8000000.0
2009-08-12 16:54:00,5.23299,5.2351,5.23276,5.2351,11000000.0
2009-08-12 16:55:00,5.23498,5.23498,5.23264,5.23452,12000000.0
2009-08-12 16:56:00,5.2331,5.23507,5.23276,5.23283,10000000.0
2009-08-12 16:57:00,5.23296,5.23435,5.23296,5.23386,8000000.0
2009-08-12 16:58:00,5.23385,5.23452,5.2313,5.2313,9000000.0
2009-08-12 16:59:00,5.23085,5.23248,5.23055,5.23077,13000000.0
2009-08-12 17:00:00,5.23176,5.23364,5.23154,5.23364,11000000.0
2009-08-12 17:01:00,5.23331,5.23331,5.23094,5.23284,12000000.0
2009-08-12 17:02:00,5.2337,5.23428,5.23189,5.23264,10000000.0
2009-08-12 17:03:00,5.23298,5.23495,5.23298,5.23478,16000000.0
2009-08-12 17:04:00,5.23494,5.23608,5.23208,5.23471,13000000.0
2009-08-12 17:05:00,5.23581,5.23616,5.23221,5.23589,16000000.0
2009-08-12 17:06:00,5.23486,5.237,5.23486,5.2364,12000000.0
2009-08-12 17:07:00,5.23713,5.23749,5.23578,5.23749,8000000.0
2009-08-12 17:08:00,5.23798,5.23903,5.23697,5.23903,21000000.0
2009-08-12 17:09:00,5.23861,5.23861,5.23692,5.23766,16000000.0
2009-08-12 17:10:00,5.23796,5.23841,5.23718,5.23817,11000000.0
2009-08-12 17:11:00,5.23669,5.23779,5.23653,5.23711,11000000.0
2009-08-12 17:12:00,5.23765,5.23765,5.23426,5.23525,9000000.0
2009-08-12 17:13:00,5.23604,5.23675,5.23412,5.23485,9000000.0
2009-08-12 17:14:00,5.23704,5.23721,5.23585,5.23644,17000000.0
2009-08-12 17:15:00,5.23762,5.23796,5.23607,5.23709,11000000.0
2009-08-12 17:16:00,5.23705,5.23837,5.23607,5.23757,15000000.0
2009-08-12 17:17:00,5.23801,5.23861,5.23728,5.23806,13000000.0
2009-08-12 17:18:00,5.23772,5.23827,5.23598,5.23702,15000000.0
2009-08-12 17:19:00,5.23679,5.23693,5.23551,5.23654,17000000.0
2009-08-12 17:20:00,5.23613,5.2365,5.23377,5.23579,12000000.0
2009-08-12 17:21:00,5.23634,5.2366,5.23403,5.23403,7000000.0
2009-08-12 17:22:00,5.23486,5.23539,5.2332,5.23515,14000000.0
2009-08-12 17:23:00,5.23544,5.23626,5.2347,5.23522,13000000.0
2009-08-12 17:24:00,5.2342,5.23545,5.2342,5.23545,9000000.0
2009-08-12 17:25:00,5.23555,5.23555,5.23317,5.23461,11000000.0
2009-08-12 17:26:00,5.2346,5.2347,5.23202,5.23419,16000000.0
2009-08-12 17:27:00,5.234,5.23428,5.23269,5.2342,9000000.0
2009-08-12 17:28:00,5.23401,5.2344,5.23209,5.23365,15000000.0
2009-08-12 17:29:00,5.23352,5.23369,5.23181,5.23338,11000000.0
2009-08-12 17:30:00,5.23265,5.23348,5.23176,5.23307,19000000.0
2009-08-12 17:31:00,5.23263,5.23282,5.2316,5.23265,11000000.0
2009-08-12 17:32:00,5.23197,5.23204,5.22956,5.23058,9000000.0
2009-08-12 17:33:00,5.22924,5.23189,5.22924,5.2309,10000000.0
2009-08-12 17:34:00,5.23051,5.23148,5.22997,5.23123,14000000.0
2009-08-12 17:35:00,5.23122,5.23122,5.22663,5.22861,13000000.0
2009-08-12 17:36:00,5.22775,5.22855,5.22691,5.22826,11000000.0
2009-08-12 17:37:00,5.2273,5.22833,5.22602,5.22789,15000000.0
2009-08-12 17:38:00,5.22783,5.22783,5.22426,5.22426,17000000.0
2009-08-12 17:39:00,5.22607,5.22649,5.22412,5.2256,8000000.0
2009-08-12 17:40:00,5.22493,5.22587,5.22426,5.22459,12000000.0
2009-08-12 17:41:00,5.2256,5.22742,5.2256,5.22688,21000000.0
2009-08-12 17:42:00,5.22743,5.22785,5.22627,5.22784,13000000.0
2009-08-12 17:43:00,5.22719,5.22774,5.2261,5.22773,11000000.0
2009-08-12 17:44:00,5.22686,5.22885,5.22638,5.22805,19000000.0
2009-08-12 17:45:00,5.2283,5.22848,5.22708,5.22797,10000000.0
2009-08-12 17:46:00,5.22812,5.22876,5.22643,5.22828,13000000.0
2009-08-12 17:47:00,5.22895,5.22918,5.22666,5.2276,9000000.0
2009-08-12 17:48:00,5.23005,5.23005,5.2284,5.2297,14000000.0
2009-08-12 17:49:00,5.22791,5.22953,5.22791,5.22949,14000000.0
2009-08-12 17:50:00,5.22847,5.23161,5.22847,5.23161,17000000.0
2009-08-12 17:51:00,5.23094,5.23228,5.23054,5.2317,13000000.0
2009-08-12 17:52:00,5.232,5.23205,5.22987,5.22987,24000000.0
2009-08-12 17:53:00,5.2298,5.23136,5.22879,5.23072,16000000.0
2009-08-12 17:54:00,5.22909,5.23165,5.22893,5.2304,16000000.0
2009-08-12 17:55:00,5.23086,5.23119,5.22977,5.23061,13000000.0
2009-08-12 17:56:00,5.2286,5.23065,5.22764,5.22764,15000000.0
2009-08-12 17:57:00,5.22809,5.22974,5.2278,5.22974,10000000.0
2009-08-12 17:58:00,5.23048,5.23086,5.22871,5.22983,15000000.0
2009-08-12 17:59:00,5.22991,5.23097,5.22884,5.23097,13000000.0
2009-08-12 18:00:00,5.23166,5.23185,5.22944,5.22944,7000000.0
2009-08-12 18:01:00,5.22997,5.23034,5.22758,5.22785,18000000.0
2009-08-12 18:02:00,5.22843,5.22896,5.22702,5.22873,17000000.0
2009-08-12 18:03:00,5.22877,5.22879,5.22645,5.22782,16000000.0
2009-08-12 18:04:00,5.22831,5.2286,5.22638,5.2278,14000000.0
2009-08-12 18:05:00,5.22585,5.2273,5.22455,5.2261,13000000.0
2009-08-12 18:06:00,5.22641,5.22786,5.22469,5.22556,18000000.0
2009-08-12 18:07:00,5.22426,5.22573,5.22163,5.22332,12000000.0
2009-08-12 18:08:00,5.2234,5.22387,5.22038,5.22038,18000000.0
2009-08-12 18:09:00,5.22056,5.22127,5.21858,5.22051,12000000.0
2009-08-12 18:10:00,5.21974,5.22065,5.21937,5.22065,13000000.0
2009-08-12 18:11:00,5.22166,5.22195,5.22068,5.22195,10000000.0
2009-08-12 18:12:00,5.22188,5.22308,5.22135,5.22212,11000000.0
2009-08-12 18:13:00,5.22267,5.22431,5.22235,5.22368,14000000.0
2009-08-12 18:14:00,5.22281,5.22392,5.22275,5.22384,10000000.0
2009-08-12 18:15:00,5.2237,5.22413,5.22277,5.22413,10000000.0
2009-08-12 18:16:00,5.22396,5.22396,5.22221,5.22254,9000000.0
2009-08-12 18:17:00,5.22289,5.22308,5.2207,5.22213,18000000.0
2009-08-12 18:18:00,5.22111,5.22412,5.22111,5.22412,14000000.0
2009-08-12 18:19:00,5.22388,5.22476,5.22383,5.22424,10000000.0
2009-08-12 18:20:00,5.22427,5.22612,5.22427,5.22612,15000000.0
2009-08-12 18:21:00,5.22746,5.22808,5.22487,5.22771,18000000.0
2009-08-12 18:22:00,5.22727,5.22801,5.22584,5.2271,14000000.0
2009-08-12 18:23:00,5.22529,5.22683,5.22529,5.22646,7000000.0
2009-08-12 18:24:00,5.22619,5.22706,5.22488,5.22488,9000000.0
2009-08-12 18:25:00,5.22581,5.22668,5.22477,5.22668,13000000.0
2009-08-12 18:26:00,5.22655,5.22655,5.22456,5.22492,16000000.0
2009-08-12 18:27:00,5.22537,5.22593,5.22378,5.22501,14000000.0
2009-08-12 18:28:00,5.22531,5.22531,5.22235,5.2238,13000000.0
2009-08-12 18:29:00,5.22412,5.22448,5.22295,5.22448,11000000.0
2009-08-12 18:30:00,5.22406,5.22473,5.2231,5.22345,16000000.0
2009-08-12 18:31:00,5.22441,5.22482,5.22352,5.22398,12000000.0
2009-08-12 18:32:00,5.22457,5.2257,5.22446,5.22482,11000000.0
2009-08-12 18:33:00,5.22623,5.22642,5.22467,5.22467,13000000.0
2009-08-12 18:34:00,5.22634,5.22634,5.22359,5.22449,13000000.0
2009-08-12 18:35:00,5.22386,5.22633,5.22386,5.22553,18000000.0
2009-08-12 18:36:00,5.22574,5.22574,5.22348,5.2254,18000000.0
2009-08-12 18:37:00,5.22329,5.22606,5.22329,5.22606,18000000.0
2009-08-12 18:38:00,5.22622,5.22668,5.22549,5.22549,11000000.0
2009-08-12 18:39:00,5.22563,5.22582,5.22468,5.22548,11000000.0
2009-08-12 18:40:00,5.22665,5.22702,5.22499,5.22702,14000000.0
2009-08-12 18:41:00,5.22601,5.22717,5.22562,5.22562,16000000.0
2009-08-12 18:42:00,5.22614,5.2272,5.22581,5.22705,14000000.0
2009-08-12 18:43:00,5.2282,5.22847,5.22658,5.2279,10000000.0
2009-08-12 18:44:00,5.22864,5.22882,5.22629,5.22755,13000000.0
2009-08-12 18:45:00,5.22804,5.22816,5.22672,5.22736,13000000.0
2009-08-12 18:46:00,5.2267,5.22762,5.22545,5.22689,12000000.0
2009-08-12 18:47:00,5.22552,5.22747,5.22465,5.225,14000000.0
2009-08-12 18:48:00,5.22534,5.22861,5.22534,5.22853,15000000.0
2009-08-12 18:49:00,5.22829,5.22829,5.2267,5.22714,12000000.0
2009-08-12 18:50:00,5.226,5.22866,5.226,5.22744,9000000.0
2009-08-12 18:51:00,5.22809,5.2289,5.22735,5.22799,17000000.0
2009-08-12 18:52:00,5.22936,5.22977,5.22824,5.2293,9000000.0
2009-08-12 18:53:00,5.22724,5.23033,5.22724,5.23033,14000000.0
2009-08-12 18:54:00,5.23031,5.23031,5.22862,5.2298,14000000.0
2009-08-12 18:55:00,5.2297,5.22994,5.22858,5.22929,10000000.0
2009-08-12 18:56:00,5.22909,5.22948,5.22754,5.22881,16000000.0
2009-08-12 18:57:00,5.22874,5.22924,5.22761,5.22875,17000000.0
2009-08-12 18:58:00,5.22948,5.22948,5.2281,5.22929,14000000.0
2009-08-12 18:59:00,5.22904,5.22966,5.22741,5.22796,14000000.0
2009-08-12 19:00:00,5.22774,5.22884,5.22756,5.22881,15000000.0
2009-08-12 19:01:00,5.22677,5.23008,5.22669,5.22973,15000000.0
2009-08-12 19:02:00,5.23002,5.23081,5.22834,5.22928,14000000.0
2009-08-12 19:03:00,5.22933,5.23083,5.22846,5.22919,14000000.0
2009-08-12 19:04:00,5.22981,5.23081,5.22944,5.23024,12000000.0
2009-08-12 19:05:00,5.22996,5.23118,5.22947,5.23049,15000000.0
2009-08-12 19:06:00,5.23076,5.23086,5.22791,5.22805,16000000.0
2009-08-12 19:07:00,5.22878,5.2303,5.2279,5.22936,20000000.0
2009-08-12 19:08:00,5.22921,5.23012,5.22815,5.23012,8000000.0
2009-08-12 19:09:00,5.22941,5.22981,5.22836,5.2286,17000000.0
2009-08-12 19:10:00,5.2281,5.22889,5.22795,5.22846,9000000.0
2009-08-12 19:11:00,5.2289,5.22893,5.22734,5.22734,16000000.0
2009-08-12 19:12:00,5.22913,5.22913,5.22664,5.22872,13000000.0
2009-08-12 19:13:00,5.22815,5.22815,5.2267,5.22792,10000000.0
2009-08-12 19:14:00,5.22812,5.22845,5.22618,5.22813,20000000.0
2009-08-12 19:15:00,5.22744,5.22771,5.22655,5.2277,12000000.0
2009-08-12 19:16:00,5.22876,5.22895,5.22811,5.22837,8000000.0
2009-08-12 19:17:00,5.22851,5.22903,5.22642,5.22815,18000000.0
2009-08-12 19:18:00,5.2278,5.22843,5.2267,5.22812,11000000.0
2009-08-12 19:19:00,5.22836,5.22836,5.22694,5.2283,12000000.0
2009-08-12 19:20:00,5.22794,5.22845,5.22655,5.22845,14000000.0
2009-08-12 19:21:00,5.22796,5.22796,5.22677,5.2278,13000000.0
2009-08-12 19:22:00,5.22672,5.22838,5.22647,5.22803,12000000.0
2009-08-12 19:23:00,5.22765,5.22824,5.22663,5.22778,14000000.0
2009-08-12 19:24:00,5.22842,5.22855,5.22673,5.22846,19000000.0
2009-08-12 19:25:00,5.22669,5.22905,5.22669,5.22905,8000000.0
2009-08-12 19:26:00,5.22802,5.2293,5.22787,5.22809,7000000.0
2009-08-12 19:27:00,5.22821,5.22925,5.22764,5.22766,20000000.0
2009-08-12 19:28:00,5.22865,5.22878,5.22691,5.22701,17000000.0
2009-08-12 19:29:00,5.22842,5.22854,5.22681,5.22793,10000000.0
2009-08-12 19:30:00,5.22823,5.22864,5.22645,5.22645,15000000.0
2009-08-12 19:31:00,5.22854,5.22872,5.2268,5.22845,11000000.0
2009-08-12 19:32:00,5.22877,5.22879,5.22713,5.22743,9000000.0
2009-08-12 19:33:00,5.22634,5.22746,5.2261,5.22691,14000000.0
2009-08-12 19:34:00,5.22722,5.22807,5.22629,5.22807,17000000.0
2009-08-12 19:35:00,5.22661,5.22769,5.2261,5.22735,8000000.0
2009-08-12 19:36:00,5.22744,5.229,5.22639,5.2264,15000000.0
2009-08-12 19:37:00,5.22865,5.22875,5.22704,5.22828,8000000.0
2009-08-12 19:38:00,5.22823,5.2294,5.22804,5.22907,15000000.0
2009-08-12 19:39:00,5.22928,5.22928,5.22768,5.22872,17000000.0
2009-08-12 19:40:00,5.22864,5.22865,5.22698,5.22806,16000000.0
2009-08-12 19:41:00,5.22858,5.22954,5.22751,5.22954,11000000.0
2009-08-12 19:42:00,5.22998,5.22998,5.22824,5.22824,15000000.0
2009-08-12 19:43:00,5.22983,5.22983,5.22746,5.22873,14000000.0
2009-08-12 19:44:00,5.22883,5.22883,5.22777,5.22782,14000000.0
2009-08-12 19:45:00,5.22872,5.23053,5.22872,5.22972,15000000.0
2009-08-12 19:46:00,5.2295,5.2295,5.22741,5.2283,15000000.0
2009-08-12 19:47:00,5.22815,5.22829,5.2266,5.22811,16000000.0
2009-08-12 19:48:00,5.22797,5.22797,5.22645,5.22705,16000000.0
2009-08-12 19:49:00,5.2274,5.2274,5.22641,5.22688,8000000.0
2009-08-12 19:50:00,5.22752,5.22846,5.22683,5.22846,9000000.0
2009-08-12 19:51:00,5.22642,5.22811,5.22621,5.22737,19000000.0
2009-08-12 19:52:00,5.2272,5.22761,5.2264,5.22761,11000000.0
2009-08-12 19:53:00,5.22631,5.22785,5.22571,5.22769,14000000.0
2009-08-12 19:54:00,5.22792,5.2286,5.22678,5.22813,18000000.0
2009-08-12 19:55:00,5.22837,5.22892,5.22732,5.22802,13000000.0
2009-08-12 19:56:00,5.22792,5.22859,5.22728,5.22836,10000000.0
2009-08-12 19:57:00,5.22746,5.22982,5.22746,5.2296,16000000.0
2009-08-12 19:58:00,5.2287,5.23025,5.22719,5.22719,15000000.0
2009-08-12 19:59:00,5.22836,5.22919,5.2276,5.22874,14000000.0
2009-08-12 20:00:00,5.22759,5.22967,5.22759,5.22916,11000000.0
2009-08-12 20:01:00,5.22845,5.22905,5.22744,5.22905,24000000.0
2009-08-12 20:02:00,5.22918,5.22918,5.22747,5.22853,11000000.0
2009-08-12 20:03:00,5.22901,5.22919,5.22765,5.22916,11000000.0
2009-08-12 20:04:00,5.22825,5.22906,5.22751,5.22751,10000000.0
2009-08-12 20:05:00,5.22947,5.22947,5.22747,5.2283,17000000.0
2009-08-12 20:06:00,5.22867,5.22867,5.22659,5.22687,10000000.0
2009-08-12 20:07:00,5.22726,5.22767,5.22593,5.22699,14000000.0
2009-08-12 20:08:00,5.22656,5.22673,5.22484,5.22592,13000000.0
2009-08-12 20:09:00,5.22553,5.22661,5.22494,5.22617,11000000.0
2009-08-12 20:10:00,5.22683,5.22683,5.22529,5.22634,11000000.0
2009-08-12 20:11:00,5.22551,5.22686,5.22551,5.22686,9000000.0
2009-08-12 20:12:00,5.22696,5.22774,5.22563,5.22721,16000000.0
2009-08-12 20:13:00,5.22645,5.22666,5.22509,5.22509,11000000.0
2009-08-12 20:14:00,5.22525,5.2256,5.22128,5.22274,19000000.0
2009-08-12 20:15:00,5.22209,5.22462,5.2217,5.22462,13000000.0
2009-08-12 20:16:00,5.22511,5.23406,5.22033,5.23174,15000000.0
2009-08-12 20:17:00,5.23151,5.24039,5.23081,5.23984,8000000.0
2009-08-12 20:18:00,5.23754,5.24116,5.23556,5.2373,14000000.0
2009-08-12 20:19:00,5.23778,5.24416,5.23683,5.24289,14000000.0
2009-08-12 20:20:00,5.24185,5.24405,5.23953,5.24086,12000000.0
2009-08-12 20:21:00,5.24192,5.24334,5.23959,5.24247,9000000.0
2009-08-12 20:22:00,5.24368,5.24464,5.24093,5.24443,17000000.0
2009-08-12 20:23:00,5.24441,5.25023,5.24382,5.25022,11000000.0
2009-08-12 20:24:00,5.25041,5.25041,5.24606,5.24746,16000000.0
2009-08-12 20:25:00,5.24842,5.24842,5.2439,5.24577,11000000.0
2009-08-12 20:26:00,5.2455,5.24721,5.24462,5.24703,8000000.0
2009-08-12 20:27:00,5.24769,5.25059,5.24701,5.25026,13000000.0
2009-08-12 20:28:00,5.25304,5.25965,5.25019,5.25722,15000000.0
2009-08-12 20:29:00,5.25928,5.25928,5.25366,5.25806,16000000.0
2009-08-12 20:30:00,5.25784,5.2596,5.25739,5.25903,8000000.0
2009-08-12 20:31:00,5.25895,5.25916,5.25588,5.25614,18000000.0
2009-08-12 20:32:00,5.2566,5.26314,5.25615,5.26292,7000000.0
2009-08-12 20:33:00,5.26308,5.2642,5.25856,5.25867,13000000.0
2009-08-12 20:34:00,5.25976,5.26117,5.25813,5.25892,13000000.0
2009-08-12 20:35:00,5.25781,5.25863,5.25698,5.25698,9000000.0
2009-08-12 20:36:00,5.25689,5.25874,5.25492,5.25573,17000000.0
2009-08-12 20:37:00,5.25463,5.25777,5.25463,5.25754,14000000.0
2009-08-12 20:38:00,5.25793,5.25793,5.25429,5.25633,16000000.0
2009-08-12 20:39:00,5.25526,5.25838,5.25486,5.25838,14000000.0
2009-08-12 20:40:00,5.2583,5.25839,5.25706,5.25807,17000000.0
2009-08-12 20:41:00,5.2572,5.25805,5.25533,5.25663,16000000.0
2009-08-12 20:42:00,5.25684,5.25692,5.25204,5.25204,22000000.0
2009-08-12 20:43:00,5.25195,5.25433,5.25064,5.25344,18000000.0
2009-08-12 20:44:00,5.25301,5.25424,5.25244,5.25301,16000000.0
2009-08-12 20:45:00,5.2526,5.2531,5.24919,5.24923,8000000.0
2009-08-12 20:46:00,5.24877,5.25039,5.24545,5.24762,19000000.0
2009-08-12 20:47:00,5.24614,5.24778,5.24587,5.24696,12000000.0
2009-08-12 20:48:00,5.24712,5.24739,5.24411,5.24411,9000000.0
2009-08-12 20:49:00,5.24615,5.24676,5.24344,5.24496,19000000.0
2009-08-12 20:50:00,5.24527,5.24561,5.24367,5.24437,15000000.0
2009-08-12 20:51:00,5.2433,5.24398,5.24198,5.24386,9000000.0
2009-08-12 20:52:00,5.2434,5.24379,5.24204,5.24301,11000000.0
2009-08-12 20:53:00,5.24093,5.24298,5.23792,5.23956,15000000.0
2009-08-12 20:54:00,5.23873,5.23952,5.2376,5.23821,12000000.0
2009-08-12 20:55:00,5.23622,5.23767,5.22958,5.22958,18000000.0
2009-08-12 20:56:00,5.23121,5.23191,5.22475,5.2302,12000000.0
2009-08-12 20:57:00,5.22859,5.22901,5.22661,5.22732,13000000.0
2009-08-12 20:58:00,5.2275,5.23057,5.2275,5.23046,11000000.0
2009-08-12 20:59:00,5.22995,5.23171,5.22943,5.23171,11000000.0
2009-08-12 21:00:00,5.23153,5.2332,5.23088,5.23088,17000000.0
2009-08-12 21:01:00,5.23298,5.23358,5.23134,5.23242,10000000.0
2009-08-12 21:02:00,5.23285,5.23437,5.23171,5.23437,8000000.0
2009-08-12 21:03:00,5.2353,5.23603,5.2329,5.23593,19000000.0
2009-08-12 21:04:00,5.23576,5.23693,5.23441,5.23521,18000000.0
2009-08-12 21:05:00,5.23573,5.23573,5.23368,5.23414,14000000.0
2009-08-12 21:06:00,5.23296,5.23425,5.23043,5.23159,12000000.0
2009-08-12 21:07:00,5.22907,5.23262,5.22903,5.23093,10000000.0
2009-08-12 21:08:00,5.23075,5.23214,5.22972,5.22972,14000000.0
2009-08-12 21:09:00,5.23057,5.23117,5.22906,5.23083,16000000.0
2009-08-12 21:10:00,5.23062,5.23197,5.23032,5.23191,15000000.0
2009-08-12 21:11:00,5.23194,5.23194,5.23074,5.2315,13000000.0
2009-08-12 21:12:00,5.23033,5.23134,5.22999,5.22999,10000000.0
2009-08-12 21:13:00,5.2314,5.23228,5.23063,5.23172,14000000.0
2009-08-12 21:14:00,5.23097,5.23328,5.23097,5.23303,10000000.0
2009-08-12 21:15:00,5.23242,5.23379,5.23187,5.23261,15000000.0
2009-08-12 21:16:00,5.23335,5.23357,5.23263,5.2328,11000000.0
2009-08-12 21:17:00,5.23314,5.23314,5.23086,5.23207,13000000.0
2009-08-12 21:18:00,5.23245,5.23318,5.23047,5.23318,17000000.0
2009-08-12 21:19:00,5.23304,5.23304,5.2305,5.23235,12000000.0
2009-08-12 21:20:00,5.23005,5.23186,5.22822,5.23158,14000000.0
2009-08-12 21:21:00,5.23099,5.2317,5.2303,5.2303,11000000.0
2009-08-12 21:22:00,5.23179,5.23219,5.23092,5.23193,9000000.0
2009-08-12 21:23:00,5.23228,5.23228,5.23072,5.23177,7000000.0
2009-08-12 21:24:00,5.23038,5.23136,5.22995,5.23075,11000000.0
2009-08-12 21:25:00,5.23152,5.23155,5.22882,5.22882,7000000.0
2009-08-12 21:26:00,5.22863,5.231,5.22771,5.23075,13000000.0
2009-08-12 21:27:00,5.23052,5.2306,5.22894,5.23004,11000000.0
2009-08-12 21:28:00,5.23062,5.23077,5.22869,5.2293,15000000.0
2009-08-12 21:29:00,5.2296,5.23021,5.22825,5.22825,12000000.0
2009-08-12 21:30:00,5.22755,5.22925,5.22723,5.22761,10000000.0
2009-08-12 21:31:00,5.22728,5.2295,5.22728,5.22894,10000000.0
2009-08-12 21:32:00,5.22845,5.22976,5.22785,5.22909,12000000.0
2009-08-12 21:33:00,5.22908,5.22975,5.22772,5.22915,19000000.0
2009-08-12 21:34:00,5.22943,5.22944,5.22765,5.22944,8000000.0
2009-08-12 21:35:00,5.22941,5.22941,5.22696,5.22727,20000000.0
2009-08-12 21:36:00,5.22846,5.22957,5.22735,5.22945,19000000.0
2009-08-12 21:37:00,5.22746,5.22925,5.22733,5.22839,19000000.0
2009-08-12 21:38:00,5.22865,5.22945,5.22744,5.22851,13000000.0
2009-08-12 21:39:00,5.22933,5.22968,5.22761,5.22761,17000000.0
2009-08-12 21:40:00,5.22926,5.22935,5.22809,5.22932,7000000.0
2009-08-12 21:41:00,5.22966,5.23027,5.22865,5.23027,11000000.0
2009-08-12 21:42:00,5.22864,5.23042,5.22864,5.23042,18000000.0
2009-08-12 21:43:00,5.22874,5.23097,5.22835,5.23072,13000000.0
2009-08-12 21:44:00,5.23159,5.23159,5.22932,5.22963,16000000.0
2009-08-12 21:45:00,5.23073,5.23073,5.22822,5.2283,11000000.0
2009-08-12 21:46:00,5.22957,5.23006,5.2287,5.2287,13000000.0
2009-08-12 21:47:00,5.2304,5.23168,5.22931,5.23168,13000000.0
2009-08-12 21:48:00,5.23128,5.23207,5.23031,5.2315,17000000.0
2009-08-12 21:49:00,5.23154,5.23154,5.23017,5.23017,8000000.0
2009-08-12 21:50:00,5.23014,5.23184,5.23014,5.23128,11000000.0
2009-08-12 21:51:00,5.23101,5.23217,5.23049,5.23143,13000000.0
2009-08-12 21:52:00,5.23167,5.23213,5.23067,5.23067,13000000.0
2009-08-12 21:53:00,5.23207,5.23263,5.23064,5.2318,14000000.0
2009-08-12 21:54:00,5.23175,5.23256,5.23107,5.23189,11000000.0
2009-08-12 21:55:00,5.23316,5.23316,5.23174,5.2328,17000000.0
2009-08-12 21:56:00,5.23283,5.23339,5.23173,5.23339,12000000.0
2009-08-12 21:57:00,5.23193,5.23275,5.23191,5.23252,16000000.0
2009-08-12 21:58:00,5.23251,5.23282,5.23132,5.23132,9000000.0
2009-08-12 21:59:00,5.23209,5.23264,5.23071,5.23071,18000000.0
2009-08-12 22:00:00,5.23199,5.2324,5.23056,5.23119,13000000.0
2009-08-12 22:01:00,5.23135,5.23225,5.23105,5.23225,11000000.0
2009-08-12 22:02:00,5.2326,5.2326,5.23091,5.23177,17000000.0
2009-08-12 22:03:00,5.23165,5.23321,5.23112,5.23242,23000000.0
2009-08-12 22:04:00,5.23164,5.23345,5.23164,5.23283,15000000.0
2009-08-12 22:05:00,5.23225,5.23602,5.23225,5.23494,14000000.0
2009-08-12 22:06:00,5.23363,5.23652,5.23336,5.236,15000000.0
2009-08-12 22:07:00,5.23731,5.23803,5.23632,5.23749,9000000.0
2009-08-12 22:08:00,5.23784,5.23784,5.23591,5.23709,18000000.0
2009-08-12 22:09:00,5.23599,5.23761,5.23599,5.23744,11000000.0
2009-08-12 22:10:00,5.23754,5.23773,5.23549,5.23549,7000000.0
2009-08-12 22:11:00,5.23719,5.23719,5.23475,5.23595,8000000.0
2009-08-12 22:12:00,5.23665,5.23751,5.23577,5.23668,16000000.0
2009-08-12 22:13:00,5.23708,5.23778,5.236,5.23761,24000000.0
2009-08-12 22:14:00,5.23722,5.23793,5.2366,5.2377,9000000.0
2009-08-12 22:15:00,5.23624,5.23784,5.23624,5.23728,10000000.0
2009-08-12 22:16:00,5.23668,5.23746,5.23623,5.23726,13000000.0
2009-08-12 22:17:00,5.23599,5.23766,5.23568,5.23758,20000000.0
2009-08-12 22:18:00,5.23774,5.23827,5.23681,5.23827,11000000.0
2009-08-12 22:19:00,5.23816,5.23889,5.2374,5.23849,15000000.0
2009-08-12 22:20:00,5.23792,5.23801,5.23642,5.23709,16000000.0
2009-08-12 22:21:00,5.23773,5.23773,5.23647,5.2373,12000000.0
2009-08-12 22:22:00,5.23682,5.23841,5.23682,5.23719,14000000.0
2009-08-12 22:23:00,5.23788,5.23846,5.23742,5.23836,11000000.0
2009-08-12 22:24:00,5.23843,5.23919,5.23777,5.23909,16000000.0
2009-08-12 22:25:00,5.23916,5.23922,5.23773,5.23816,14000000.0
2009-08-12 22:26:00,5.23855,5.23965,5.23832,5.23965,10000000.0
2009-08-12 22:27:00,5.23904,5.23992,5.23854,5.23992,14000000.0
2009-08-12 22:28:00,5.23977,5.24041,5.23866,5.23931,12000000.0
2009-08-12 22:29:00,5.23988,5.24038,5.23947,5.24003,13000000.0
2009-08-12 22:30:00,5.24053,5.24078,5.23953,5.24078,8000000.0
2009-08-12 22:31:00,5.24155,5.24182,5.23962,5.24106,11000000.0
2009-08-12 22:32:00,5.2393,5.24098,5.2393,5.24098,20000000.0
2009-08-12 22:33:00,5.24016,5.2402,5.23939,5.23999,11000000.0
2009-08-12 22:34:00,5.24067,5.24067,5.23925,5.2404,10000000.0
2009-08-12 22:35:00,5.23898,5.24094,5.23898,5.2406,13000000.0
2009-08-12 22:36:00,5.24084,5.24122,5.23973,5.24017,9000000.0
2009-08-12 22:37:00,5.24097,5.24111,5.23965,5.24036,13000000.0
2009-08-12 22:38:00,5.24112,5.24112,5.2401,5.24093,9000000.0
2009-08-12 22:39:00,5.24166,5.24256,5.24082,5.24242,12000000.0
2009-08-12 22:40:00,5.24269,5.24269,5.24104,5.24136,9000000.0
2009-08-12 22:41:00,5.24183,5.24183,5.24031,5.2413,14000000.0
2009-08-12 22:42:00,5.24099,5.24107,5.23884,5.23991,13000000.0
2009-08-12 22:43:00,5.23944,5.2398,5.23793,5.23962,12000000.0
2009-08-12 22:44:00,5.23976,5.23995,5.23818,5.2387,15000000.0
2009-08-12 22:45:00,5.239,5.23929,5.23779,5.23867,13000000.0
2009-08-12 22:46:00,5.23884,5.23945,5.2384,5.23875,14000000.0
2009-08-12 22:47:00,5.23965,5.23965,5.23808,5.239,15000000.0
2009-08-12 22:48:00,5.23928,5.23933,5.23877,5.23933,13000000.0
2009-08-12 22:49:00,5.23923,5.23946,5.23819,5.23899,13000000.0
2009-08-12 22:50:00,5.23894,5.23958,5.23806,5.23806,15000000.0
2009-08-12 22:51:00,5.23788,5.23927,5.23735,5.23735,14000000.0
2009-08-12 22:52:00,5.23833,5.23864,5.23752,5.23752,9000000.0
2009-08-12 22:53:00,5.23891,5.23891,5.2377,5.2389,15000000.0
2009-08-12 22:54:00,5.23963,5.23963,5.23756,5.23843,17000000.0
2009-08-12 22:55:00,5.23909,5.23927,5.23752,5.23818,16000000.0
2009-08-12 22:56:00,5.23851,5.23883,5.23752,5.23881,13000000.0
2009-08-12 22:57:00,5.23862,5.23888,5.23698,5.23791,8000000.0
2009-08-12 22:58:00,5.23691,5.23837,5.23682,5.23837,8000000.0
2009-08-12 22:59:00,5.23925,5.24162,5.23761,5.24162,19000000.0
2009-08-12 23:00:00,5.24137,5.2416,5.23943,5.24057,10000000.0
2009-08-12 23:01:00,5.23896,5.24087,5.23854,5.24034,7000000.0
2009-08-12 23:02:00,5.24005,5.24073,5.23922,5.24072,15000000.0
2009-08-12 23:03:00,5.24042,5.24275,5.2397,5.24205,17000000.0
2009-08-12 23:04:00,5.24184,5.24215,5.24017,5.24215,19000000.0
2009-08-12 23:05:00,5.24295,5.24295,5.23991,5.24052,9000000.0
2009-08-12 23:06:00,5.24002,5.24143,5.23957,5.24101,12000000.0
2009-08-12 23:07:00,5.24091,5.24134,5.23918,5.24051,14000000.0
2009-08-12 23:08:00,5.24067,5.24156,5.2385,5.24018,16000000.0
2009-08-12 23:09:00,5.24036,5.24057,5.23927,5.23937,9000000.0
2009-08-12 23:10:00,5.2398,5.24037,5.23871,5.24037,12000000.0
2009-08-12 23:11:00,5.23969,5.24029,5.23849,5.23997,14000000.0
2009-08-12 23:12:00,5.23897,5.23919,5.23793,5.23817,7000000.0
2009-08-12 23:13:00,5.23899,5.23946,5.23815,5.23888,14000000.0
2009-08-12 23:14:00,5.23934,5.23945,5.23825,5.23846,19000000.0
2009-08-12 23:15:00,5.23932,5.23936,5.23885,5.23911,13000000.0
2009-08-12 23:16:00,5.23841,5.23908,5.23754,5.23804,15000000.0
2009-08-12 23:17:00,5.23887,5.23933,5.23829,5.23933,11000000.0
2009-08-12 23:18:00,5.23895,5.23895,5.23754,5.2382,12000000.0
2009-08-12 23:19:00,5.23813,5.23858,5.23703,5.23792,14000000.0
2009-08-12 23:20:00,5.23791,5.23918,5.23671,5.23851,19000000.0
2009-08-12 23:21:00,5.23732,5.23783,5.23678,5.23753,7000000.0
2009-08-12 23:22:00,5.2372,5.23816,5.2372,5.23801,15000000.0
2009-08-12 23:23:00,5.2372,5.23734,5.23682,5.23706,11000000.0
2009-08-12 23:24:00,5.23738,5.23764,5.23712,5.23761,14000000.0
2009-08-12 23:25:00,5.23712,5.23768,5.23591,5.23591,11000000.0
2009-08-12 23:26:00,5.23788,5.23799,5.23603,5.23751,14000000.0
2009-08-12 23:27:00,5.23597,5.23714,5.23597,5.23664,11000000.0
2009-08-12 23:28:00,5.23759,5.23783,5.23615,5.23673,12000000.0
2009-08-12 23:29:00,5.23735,5.23735,5.23715,5.23715,16000000.0
2009-08-12 23:30:00,5.2377,5.2377,5.23619,5.23709,20000000.0
2009-08-12 23:31:00,5.23737,5.2379,5.23737,5.23774,11000000.0
2009-08-12 23:32:00,5.23675,5.23736,5.23599,5.23736,16000000.0
2009-08-12 23:33:00,5.23582,5.23717,5.2357,5.23678,12000000.0
2009-08-12 23:34:00,5.23701,5.23726,5.23594,5.23594,13000000.0
2009-08-12 23:35:00,5.23715,5.23725,5.23571,5.2362,9000000.0
2009-08-12 23:36:00,5.23669,5.23669,5.23356,5.23484,9000000.0
2009-08-12 23:37:00,5.23516,5.23542,5.23418,5.23462,14000000.0
2009-08-12 23:38:00,5.23489,5.23542,5.23467,5.23542,13000000.0
2009-08-12 23:39:00,5.23479,5.23555,5.23431,5.23483,17000000.0
2009-08-12 23:40:00,5.23473,5.23542,5.23419,5.23519,12000000.0
2009-08-12 23:41:00,5.23544,5.23554,5.23446,5.23554,17000000.0
2009-08-12 23:42:00,5.23526,5.23577,5.23449,5.23549,22000000.0
2009-08-12 23:43:00,5.23552,5.23563,5.23497,5.23552,15000000.0
2009-08-12 23:44:00,5.23498,5.23576,5.23479,5.23548,14000000.0
2009-08-12 23:45:00,5.23579,5.23579,5.23505,5.23552,20000000.0
2009-08-12 23:46:00,5.23431,5.23559,5.23431,5.23482,14000000.0
2009-08-12 23:47:00,5.23552,5.23589,5.23458,5.23581,10000000.0
2009-08-12 23:48:00,5.23488,5.23572,5.23488,5.23572,18000000.0
2009-08-12 23:49:00,5.23555,5.23578,5.23542,5.23552,14000000.0
2009-08-12 23:50:00,5.23508,5.23554,5.23508,5.23551,13000000.0
2009-08-12 23:51:00,5.2356,5.23582,5.23529,5.23529,8000000.0
2009-08-12 23:52:00,5.23561,5.23601,5.23434,5.23517,16000000.0
2009-08-12 23:53:00,5.23426,5.23536,5.23409,5.23536,18000000.0
2009-08-12 23:54:00,5.2352,5.23582,5.23509,5.23564,12000000.0
2009-08-12 23:55:00,5.23542,5.23546,5.23409,5.23409,19000000.0
2009-08-12 23:56:00,5.23567,5.23593,5.23441,5.23482,14000000.0
2009-08-12 23:57:00,5.23448,5.23573,5.23385,5.2347,16000000.0
2009-08-12 23:58:00,5.2355,5.23564,5.23432,5.2356,13000000.0
2009-08-12 23:59:00,5.23539,5.23582,5.2341,5.23504,14000000.0
2009-08-13 00:00:00,5.23551,5.23561,5.23328,5.23426,17000000.0
2009-08-13 00:01:00,5.23379,5.23513,5.23355,5.23411,12000000.0
2009-08-13 00:02:00,5.23358,5.23522,5.23358,5.2348,15000000.0
2009-08-13 00:03:00,5.23534,5.23612,5.23413,5.2357,14000000.0
2009-08-13 00:04:00,5.23475,5.23523,5.23332,5.2351,12000000.0
2009-08-13 00:05:00,5.23516,5.23542,5.23502,5.23542,12000000.0
2009-08-13 00:06:00,5.23505,5.2354,5.23434,5.2352,12000000.0
2009-08-13 00:07:00,5.2342,5.23514,5.23398,5.23456,11000000.0
2009-08-13 00:08:00,5.23517,5.23517,5.23374,5.23507,15000000.0
2009-08-13 00:09:00,5.2351,5.23512,5.23374,5.23492,12000000.0
2009-08-13 00:10:00,5.23476,5.23527,5.23372,5.23488,19000000.0
2009-08-13 00:11:00,5.23477,5.23477,5.23355,5.23392,8000000.0
2009-08-13 00:12:00,5.23474,5.23489,5.2332,5.2332,9000000.0
2009-08-13 00:13:00,5.23484,5.23563,5.2342,5.2342,13000000.0
2009-08-13 00:14:00,5.23509,5.23525,5.2333,5.23334,14000000.0
2009-08-13 00:15:00,5.23466,5.2354,5.23367,5.23502,12000000.0
2009-08-13 00:16:00,5.23518,5.23526,5.2346,5.23501,12000000.0
2009-08-13 00:17:00,5.23524,5.23524,5.2341,5.23522,10000000.0
2009-08-13 00:18:00,5.23527,5.23553,5.23373,5.23425,19000000.0
2009-08-13 00:19:00,5.23436,5.23466,5.23362,5.23412,12000000.0
2009-08-13 00:20:00,5.23491,5.23491,5.2341,5.23487,11000000.0
2009-08-13 00:21:00,5.2345,5.23469,5.23435,5.23469,14000000.0
2009-08-13 00:22:00,5.23503,5.23503,5.23355,5.23411,13000000.0
2009-08-13 00:23:00,5.23454,5.23476,5.23341,5.23422,13000000.0
2009-08-13 00:24:00,5.23505,5.23505,5.23461,5.23461,9000000.0
2009-08-13 00:25:00,5.23507,5.23507,5.23321,5.23321,13000000.0
2009-08-13 00:26:00,5.23287,5.23447,5.23287,5.23306,14000000.0
2009-08-13 00:27:00,5.23465,5.23475,5.23362,5.23445,15000000.0
2009-08-13 00:28:00,5.23477,5.23484,5.23324,5.23332,7000000.0
2009-08-13 00:29:00,5.23512,5.23512,5.2338,5.23471,17000000.0
2009-08-13 00:30:00,5.2353,5.2353,5.23354,5.2345,9000000.0
2009-08-13 00:31:00,5.23339,5.23475,5.23323,5.23423,13000000.0
2009-08-13 00:32:00,5.23399,5.23509,5.23354,5.23509,8000000.0
2009-08-13 00:33:00,5.23383,5.2347,5.23342,5.23467,19000000.0
2009-08-13 00:34:00,5.23373,5.23476,5.23345,5.23421,15000000.0
2009-08-13 00:35:00,5.23507,5.23541,5.23427,5.23541,12000000.0
2009-08-13 00:36:00,5.23495,5.2351,5.23417,5.2351,15000000.0
2009-08-13 00:37:00,5.23466,5.23542,5.23416,5.23542,15000000.0
2009-08-13 00:38:00,5.23489,5.2356,5.23376,5.23523,18000000.0
2009-08-13 00:39:00,5.23551,5.2359,5.23409,5.23512,20000000.0
2009-08-13 00:40:00,5.23501,5.23546,5.23425,5.23505,10000000.0
2009-08-13 00:41:00,5.23529,5.2354,5.23384,5.23425,9000000.0
2009-08-13 00:42:00,5.23511,5.23556,5.23395,5.23437,16000000.0
2009-08-13 00:43:00,5.23517,5.23517,5.2331,5.2331,16000000.0
2009-08-13 00:44:00,5.2341,5.23455,5.23296,5.23401,10000000.0
2009-08-13 00:45:00,5.23494,5.23494,5.23339,5.23415,16000000.0
2009-08-13 00:46:00,5.23404,5.23498,5.23338,5.23456,12000000.0
2009-08-13 00:47:00,5.23441,5.23464,5.23328,5.23445,8000000.0
2009-08-13 00:48:00,5.23478,5.23478,5.23314,5.23443,16000000.0
2009-08-13 00:49:00,5.2345,5.2345,5.23351,5.23439,11000000.0
2009-08-13 00:50:00,5.23392,5.23417,5.23333,5.23391,9000000.0
2009-08-13 00:51:00,5.23247,5.23417,5.23216,5.23371,9000000.0
2009-08-13 00:52:00,5.23167,5.23323,5.23167,5.23323,18000000.0
2009-08-13 00:53:00,5.23232,5.23391,5.23216,5.23299,12000000.0
2009-08-13 00:54:00,5.2332,5.2332,5.23177,5.23299,12000000.0
2009-08-13 00:55:00,5.23246,5.23434,5.23144,5.23287,11000000.0
2009-08-13 00:56:00,5.23442,5.23552,5.23409,5.23409,14000000.0
2009-08-13 00:57:00,5.23525,5.23568,5.23413,5.23496,15000000.0
2009-08-13 00:58:00,5.23545,5.23553,5.23397,5.23553,9000000.0
2009-08-13 00:59:00,5.23608,5.23608,5.23446,5.23459,17000000.0
2009-08-13 01:00:00,5.23542,5.23542,5.23344,5.23496,12000000.0
2009-08-13 01:01:00,5.2352,5.23577,5.2343,5.23568,15000000.0
2009-08-13 01:02:00,5.23498,5.23563,5.23425,5.23484,10000000.0
2009-08-13 01:03:00,5.23448,5.23533,5.23323,5.23452,13000000.0
2009-08-13 01:04:00,5.23518,5.2354,5.23394,5.23401,13000000.0
2009-08-13 01:05:00,5.23563,5.23585,5.23387,5.23552,13000000.0
2009-08-13 01:06:00,5.23474,5.23493,5.23376,5.23376,12000000.0
2009-08-13 01:07:00,5.2354,5.23554,5.23362,5.23526,13000000.0
2009-08-13 01:08:00,5.23444,5.23504,5.23343,5.23343,15000000.0
2009-08-13 01:09:00,5.23526,5.23526,5.23339,5.23426,17000000.0
2009-08-13 01:10:00,5.23412,5.23412,5.23196,5.2335,10000000.0
2009-08-13 01:11:00,5.23367,5.23367,5.23242,5.23354,11000000.0
2009-08-13 01:12:00,5.23333,5.23347,5.2323,5.23321,10000000.0
2009-08-13 01:13:00,5.23241,5.23338,5.23162,5.23292,11000000.0
2009-08-13 01:14:00,5.23253,5.23277,5.23114,5.23193,13000000.0
2009-08-13 01:15:00,5.23286,5.23286,5.23092,5.23182,9000000.0
2009-08-13 01:16:00,5.23143,5.23225,5.23092,5.23225,12000000.0
2009-08-13 01:17:00,5.23135,5.23174,5.23006,5.23173,11000000.0
2009-08-13 01:18:00,5.23078,5.23179,5.22988,5.23069,12000000.0
2009-08-13 01:19:00,5.23199,5.23257,5.23068,5.23183,19000000.0
2009-08-13 01:20:00,5.2316,5.23202,5.23096,5.23201,11000000.0
2009-08-13 01:21:00,5.23198,5.23215,5.23089,5.23215,12000000.0
2009-08-13 01:22:00,5.2318,5.23223,5.23165,5.23223,9000000.0
2009-08-13 01:23:00,5.23233,5.23233,5.23004,5.2315,13000000.0
2009-08-13 01:24:00,5.23196,5.23196,5.22923,5.2294,14000000.0
2009-08-13 01:25:00,5.22916,5.23042,5.22916,5.23042,11000000.0
2009-08-13 01:26:00,5.23095,5.23137,5.23,5.23,10000000.0
2009-08-13 01:27:00,5.23121,5.23121,5.22945,5.23018,17000000.0
2009-08-13 01:28:00,5.22927,5.2307,5.22912,5.22912,13000000.0
2009-08-13 01:29:00,5.22999,5.23112,5.22956,5.23073,19000000.0
2009-08-13 01:30:00,5.23044,5.23116,5.22935,5.23116,15000000.0
2009-08-13 01:31:00,5.23107,5.23107,5.2296,5.2296,15000000.0
2009-08-13 01:32:00,5.23128,5.23131,5.22984,5.23048,12000000.0
2009-08-13 01:33:00,5.2308,5.23129,5.23004,5.23119,8000000.0
2009-08-13 01:34:00,5.23037,5.23122,5.22986,5.2301,18000000.0
2009-08-13 01:35:00,5.23101,5.23153,5.22954,5.23131,12000000.0
2009-08-13 01:36:00,5.23087,5.23102,5.22931,5.22987,16000000.0
2009-08-13 01:37:00,5.23104,5.2316,5.22998,5.23139,15000000.0
2009-08-13 01:38:00,5.23127,5.23127,5.22978,5.23082,18000000.0
2009-08-13 01:39:00,5.23054,5.23178,5.23054,5.23176,10000000.0
2009-08-13 01:40:00,5.23111,5.23157,5.23078,5.23146,11000000.0
2009-08-13 01:41:00,5.23084,5.23124,5.23024,5.23124,16000000.0
2009-08-13 01:42:00,5.23085,5.23127,5.22988,5.23041,14000000.0
2009-08-13 01:43:00,5.2301,5.23061,5.22928,5.23034,16000000.0
2009-08-13 01:44:00,5.2302,5.2302,5.22862,5.22936,15000000.0
2009-08-13 01:45:00,5.2304,5.2304,5.22874,5.23034,16000000.0
2009-08-13 01:46:00,5.22979,5.23018,5.22869,5.2299,9000000.0
2009-08-13 01:47:00,5.22897,5.2296,5.2282,5.22917,17000000.0
2009-08-13 01:48:00,5.22995,5.23018,5.22826,5.22952,16000000.0
2009-08-13 01:49:00,5.22947,5.22975,5.22877,5.2294,10000000.0
2009-08-13 01:50:00,5.22896,5.2303,5.2286,5.2303,11000000.0
2009-08-13 01:51:00,5.22938,5.23002,5.22858,5.2298,12000000.0
2009-08-13 01:52:00,5.22994,5.23001,5.22887,5.22973,12000000.0
2009-08-13 01:53:00,5.22923,5.2298,5.22866,5.22961,18000000.0
2009-08-13 01:54:00,5.22874,5.23006,5.22806,5.22987,14000000.0
2009-08-13 01:55:00,5.22954,5.23048,5.22889,5.2303,18000000.0
2009-08-13 01:56:00,5.23005,5.2304,5.22937,5.2297,8000000.0
2009-08-13 01:57:00,5.23042,5.23081,5.22923,5.23081,13000000.0
2009-08-13 01:58:00,5.22975,5.23052,5.22944,5.23052,11000000.0
2009-08-13 01:59:00,5.23017,5.23078,5.22956,5.22963,11000000.0
2009-08-13 02:00:00,5.22975,5.23,5.22969,5.22993,16000000.0
2009-08-13 02:01:00,5.2302,5.23076,5.22925,5.23063,21000000.0
2009-08-13 02:02:00,5.23024,5.23048,5.22874,5.23007,10000000.0
2009-08-13 02:03:00,5.23005,5.23083,5.22993,5.23083,8000000.0
2009-08-13 02:04:00,5.22874,5.23019,5.22874,5.22981,14000000.0
2009-08-13 02:05:00,5.23088,5.23117,5.22933,5.22933,14000000.0
2009-08-13 02:06:00,5.23047,5.23087,5.2291,5.22969,15000000.0
2009-08-13 02:07:00,5.23003,5.23054,5.22891,5.23054,10000000.0
2009-08-13 02:08:00,5.23082,5.23194,5.22985,5.23194,16000000.0
2009-08-13 02:09:00,5.23135,5.23239,5.23058,5.23205,18000000.0
2009-08-13 02:10:00,5.23186,5.23264,5.23105,5.23137,16000000.0
2009-08-13 02:11:00,5.2313,5.23229,5.23036,5.23225,14000000.0
2009-08-13 02:12:00,5.23,5.23145,5.22969,5.23004,10000000.0
2009-08-13 02:13:00,5.23036,5.23165,5.22991,5.23091,15000000.0
2009-08-13 02:14:00,5.22951,5.23093,5.22951,5.23003,19000000.0
2009-08-13 02:15:00,5.23132,5.23202,5.23036,5.23149,12000000.0
2009-08-13 02:16:00,5.22965,5.23059,5.22852,5.23059,18000000.0
2009-08-13 02:17:00,5.23111,5.23129,5.22939,5.23083,14000000.0
2009-08-13 02:18:00,5.22909,5.23061,5.22909,5.22946,12000000.0
2009-08-13 02:19:00,5.23123,5.2318,5.23,5.2307,14000000.0
2009-08-13 02:20:00,5.23091,5.23122,5.22932,5.22993,13000000.0
2009-08-13 02:21:00,5.23015,5.23015,5.22829,5.22866,15000000.0
2009-08-13 02:22:00,5.22815,5.2296,5.22771,5.2296,13000000.0
2009-08-13 02:23:00,5.22978,5.23168,5.22852,5.23154,16000000.0
2009-08-13 02:24:00,5.23187,5.23199,5.23009,5.23136,17000000.0
2009-08-13 02:25:00,5.23158,5.23257,5.22968,5.22968,10000000.0
2009-08-13 02:26:00,5.23054,5.23061,5.22863,5.22863,13000000.0
2009-08-13 02:27:00,5.2304,5.23064,5.229,5.229,7000000.0
2009-08-13 02:28:00,5.22833,5.22958,5.22813,5.22926,9000000.0
2009-08-13 02:29:00,5.22869,5.2304,5.22869,5.22973,20000000.0
2009-08-13 02:30:00,5.23003,5.23003,5.22831,5.22899,11000000.0
2009-08-13 02:31:00,5.22872,5.22872,5.22642,5.22678,9000000.0
2009-08-13 02:32:00,5.22786,5.22969,5.22756,5.22969,13000000.0
2009-08-13 02:33:00,5.22936,5.22936,5.22807,5.22807,14000000.0
2009-08-13 02:34:00,5.23015,5.23015,5.22779,5.22779,17000000.0
2009-08-13 02:35:00,5.22851,5.22851,5.22652,5.22807,15000000.0
2009-08-13 02:36:00,5.22849,5.22904,5.2269,5.22752,14000000.0
2009-08-13 02:37:00,5.2281,5.2281,5.22614,5.22684,13000000.0
2009-08-13 02:38:00,5.22674,5.22763,5.22537,5.22606,14000000.0
2009-08-13 02:39:00,5.22679,5.22741,5.22514,5.22656,15000000.0
2009-08-13 02:40:00,5.22584,5.22776,5.22549,5.22776,12000000.0
2009-08-13 02:41:00,5.22634,5.22964,5.22634,5.22746,13000000.0
2009-08-13 02:42:00,5.22836,5.22939,5.22726,5.22859,16000000.0
2009-08-13 02:43:00,5.22714,5.22936,5.22714,5.22936,18000000.0
2009-08-13 02:44:00,5.2287,5.23045,5.2283,5.23017,10000000.0
2009-08-13 02:45:00,5.23015,5.23015,5.22864,5.22985,14000000.0
2009-08-13 02:46:00,5.2299,5.23046,5.22877,5.22984,18000000.0
2009-08-13 02:47:00,5.22948,5.22989,5.22844,5.22979,17000000.0
2009-08-13 02:48:00,5.22977,5.22977,5.22863,5.2289,7000000.0
2009-08-13 02:49:00,5.22918,5.22949,5.22778,5.22889,13000000.0
2009-08-13 02:50:00,5.22882,5.23,5.22799,5.22919,14000000.0
2009-08-13 02:51:00,5.23027,5.23034,5.22898,5.2302,15000000.0
2009-08-13 02:52:00,5.22983,5.23067,5.22928,5.23018,15000000.0
2009-08-13 02:53:00,5.22951,5.23043,5.22935,5.23039,9000000.0
2009-08-13 02:54:00,5.2296,5.23082,5.22922,5.23031,13000000.0
2009-08-13 02:55:00,5.23137,5.23168,5.22973,5.23161,11000000.0
2009-08-13 02:56:00,5.23132,5.23154,5.22917,5.23085,18000000.0
2009-08-13 02:57:00,5.23025,5.23025,5.22885,5.22969,13000000.0
2009-08-13 02:58:00,5.22986,5.22986,5.22817,5.22817,9000000.0
2009-08-13 02:59:00,5.2291,5.23007,5.22862,5.23004,14000000.0
2009-08-13 03:00:00,5.22895,5.23016,5.22837,5.22961,11000000.0
2009-08-13 03:01:00,5.22896,5.22903,5.22782,5.22878,11000000.0
2009-08-13 03:02:00,5.22651,5.22798,5.22624,5.22659,11000000.0
2009-08-13 03:03:00,5.22598,5.22779,5.22598,5.22651,23000000.0
2009-08-13 03:04:00,5.22735,5.228,5.22657,5.22766,11000000.0
2009-08-13 03:05:00,5.22672,5.22706,5.22544,5.22583,17000000.0
2009-08-13 03:06:00,5.22725,5.22728,5.22592,5.22728,9000000.0
2009-08-13 03:07:00,5.2273,5.22837,5.22563,5.22766,15000000.0
2009-08-13 03:08:00,5.22648,5.22787,5.22648,5.22738,12000000.0
2009-08-13 03:09:00,5.22719,5.22877,5.22693,5.22831,15000000.0
2009-08-13 03:10:00,5.22855,5.22956,5.22723,5.22935,19000000.0
2009-08-13 03:11:00,5.2286,5.22994,5.22764,5.22968,15000000.0
2009-08-13 03:12:00,5.228,5.22934,5.22776,5.22824,18000000.0
2009-08-13 03:13:00,5.22874,5.22885,5.22741,5.22785,18000000.0
2009-08-13 03:14:00,5.22718,5.22799,5.22671,5.22699,10000000.0
2009-08-13 03:15:00,5.22704,5.22798,5.22684,5.22751,7000000.0
2009-08-13 03:16:00,5.22852,5.22852,5.22701,5.22841,8000000.0
2009-08-13 03:17:00,5.22784,5.2284,5.22737,5.2284,10000000.0
2009-08-13 03:18:00,5.22864,5.22864,5.22681,5.22787,15000000.0
2009-08-13 03:19:00,5.22803,5.22846,5.22662,5.22781,10000000.0
2009-08-13 03:20:00,5.22768,5.22822,5.22629,5.22728,16000000.0
2009-08-13 03:21:00,5.22701,5.2272,5.22634,5.22671,11000000.0
2009-08-13 03:22:00,5.22701,5.22701,5.22586,5.2264,10000000.0
2009-08-13 03:23:00,5.22672,5.22702,5.22639,5.22639,12000000.0
2009-08-13 03:24:00,5.22683,5.2271,5.22577,5.22665,13000000.0
2009-08-13 03:25:00,5.22776,5.22776,5.22622,5.22718,11000000.0
2009-08-13 03:26:00,5.22731,5.22731,5.22514,5.22514,13000000.0
2009-08-13 03:27:00,5.22528,5.2268,5.22528,5.22642,14000000.0
2009-08-13 03:28:00,5.22611,5.22687,5.22489,5.22576,18000000.0
2009-08-13 03:29:00,5.22628,5.22628,5.22349,5.22507,15000000.0
2009-08-13 03:30:00,5.22543,5.22573,5.22462,5.22523,10000000.0
2009-08-13 03:31:00,5.22471,5.22506,5.2235,5.22465,13000000.0
2009-08-13 03:32:00,5.22411,5.22457,5.22288,5.22424,16000000.0
2009-08-13 03:33:00,5.22385,5.22505,5.22334,5.22334,13000000.0
2009-08-13 03:34:00,5.2247,5.22474,5.22346,5.22374,16000000.0
2009-08-13 03:35:00,5.22529,5.22589,5.22429,5.22589,10000000.0
2009-08-13 03:36:00,5.22626,5.22626,5.22525,5.22575,11000000.0
2009-08-13 03:37:00,5.22572,5.2261,5.22472,5.2261,13000000.0
2009-08-13 03:38:00,5.22506,5.22626,5.22471,5.22471,13000000.0
2009-08-13 03:39:00,5.22739,5.22769,5.22527,5.22716,13000000.0
2009-08-13 03:40:00,5.22767,5.22863,5.22687,5.22749,12000000.0
2009-08-13 03:41:00,5.22781,5.22953,5.227,5.22935,16000000.0
2009-08-13 03:42:00,5.22946,5.23028,5.22831,5.23028,21000000.0
2009-08-13 03:43:00,5.22955,5.23047,5.22899,5.23023,18000000.0
2009-08-13 03:44:00,5.22975,5.22996,5.22729,5.22929,15000000.0
2009-08-13 03:45:00,5.22847,5.22897,5.22758,5.22768,9000000.0
2009-08-13 03:46:00,5.22886,5.22938,5.22714,5.22938,8000000.0
2009-08-13 03:47:00,5.22988,5.22988,5.22835,5.22928,11000000.0
2009-08-13 03:48:00,5.22964,5.22964,5.22873,5.22914,9000000.0
2009-08-13 03:49:00,5.22944,5.22944,5.22774,5.22871,16000000.0
2009-08-13 03:50:00,5.22951,5.23054,5.22808,5.23022,19000000.0
2009-08-13 03:51:00,5.23001,5.23075,5.22925,5.22925,9000000.0
2009-08-13 03:52:00,5.23063,5.23081,5.22915,5.23004,19000000.0
2009-08-13 03:53:00,5.22991,5.23157,5.22983,5.23067,10000000.0
2009-08-13 03:54:00,5.23203,5.23225,5.22992,5.23048,17000000.0
2009-08-13 03:55:00,5.22942,5.2309,5.22864,5.23028,16000000.0
2009-08-13 03:56:00,5.2286,5.23018,5.2286,5.22989,7000000.0
2009-08-13 03:57:00,5.22954,5.22964,5.22839,5.22884,11000000.0
2009-08-13 03:58:00,5.22852,5.22952,5.22798,5.22865,12000000.0
2009-08-13 03:59:00,5.22905,5.22971,5.22783,5.22797,17000000.0
2009-08-13 04:00:00,5.22839,5.2294,5.22745,5.22887,12000000.0
2009-08-13 04:01:00,5.22804,5.2289,5.22738,5.2289,16000000.0
2009-08-13 04:02:00,5.22809,5.22891,5.22757,5.22842,14000000.0
2009-08-13 04:03:00,5.22656,5.22796,5.22615,5.22796,12000000.0
2009-08-13 04:04:00,5.22668,5.22837,5.22668,5.22837,16000000.0
2009-08-13 04:05:00,5.22772,5.22824,5.22672,5.22686,13000000.0
2009-08-13 04:06:00,5.22703,5.22799,5.22631,5.22721,16000000.0
2009-08-13 04:07:00,5.22738,5.22749,5.22584,5.22741,13000000.0
2009-08-13 04:08:00,5.22696,5.22728,5.22579,5.22686,14000000.0
2009-08-13 04:09:00,5.22662,5.22715,5.22595,5.22656,10000000.0
2009-08-13 04:10:00,5.22727,5.22766,5.22607,5.22764,12000000.0
2009-08-13 04:11:00,5.22645,5.22803,5.22645,5.22766,14000000.0
2009-08-13 04:12:00,5.22732,5.22901,5.22712,5.22841,19000000.0
2009-08-13 04:13:00,5.22932,5.22932,5.22759,5.22893,20000000.0
2009-08-13 04:14:00,5.22856,5.22903,5.22743,5.22903,12000000.0
2009-08-13 04:15:00,5.22711,5.22881,5.22703,5.22855,8000000.0
2009-08-13 04:16:00,5.22793,5.2286,5.22677,5.22799,13000000.0
2009-08-13 04:17:00,5.22942,5.22957,5.22775,5.22957,15000000.0
2009-08-13 04:18:00,5.2276,5.22832,5.22722,5.22795,9000000.0
2009-08-13 04:19:00,5.22823,5.22823,5.22687,5.22766,12000000.0
2009-08-13 04:20:00,5.22813,5.22817,5.22707,5.22777,9000000.0
2009-08-13 04:21:00,5.22824,5.22824,5.22719,5.2281,17000000.0
2009-08-13 04:22:00,5.22779,5.22871,5.22697,5.22697,14000000.0
2009-08-13 04:23:00,5.22814,5.22814,5.22641,5.22641,10000000.0
2009-08-13 04:24:00,5.22758,5.22758,5.2254,5.22581,12000000.0
2009-08-13 04:25:00,5.22586,5.22632,5.22468,5.22632,10000000.0
2009-08-13 04:26:00,5.22522,5.22588,5.22494,5.22588,7000000.0
2009-08-13 04:27:00,5.22509,5.22589,5.22405,5.22405,15000000.0
2009-08-13 04:28:00,5.22501,5.22746,5.22473,5.22746,7000000.0
2009-08-13 04:29:00,5.22766,5.22766,5.22548,5.22657,14000000.0
2009-08-13 04:30:00,5.22604,5.22776,5.22574,5.22776,11000000.0
2009-08-13 04:31:00,5.22687,5.22877,5.22687,5.22828,15000000.0
2009-08-13 04:32:00,5.22842,5.22919,5.22718,5.22872,17000000.0
2009-08-13 04:33:00,5.22769,5.22886,5.2273,5.22886,14000000.0
2009-08-13 04:34:00,5.22833,5.22833,5.22734,5.22783,9000000.0
2009-08-13 04:35:00,5.22775,5.2278,5.22662,5.22662,12000000.0
2009-08-13 04:36:00,5.2276,5.22851,5.22754,5.22777,12000000.0
2009-08-13 04:37:00,5.22847,5.22847,5.2265,5.22711,12000000.0
2009-08-13 04:38:00,5.22805,5.22837,5.22764,5.22837,11000000.0
2009-08-13 04:39:00,5.22839,5.22839,5.22696,5.22756,17000000.0
2009-08-13 04:40:00,5.22791,5.22791,5.22691,5.22744,9000000.0
2009-08-13 04:41:00,5.22701,5.22821,5.22663,5.22821,10000000.0
2009-08-13 04:42:00,5.22714,5.22804,5.22675,5.22754,8000000.0
2009-08-13 04:43:00,5.2272,5.22734,5.22612,5.22728,18000000.0
2009-08-13 04:44:00,5.22626,5.22699,5.22571,5.22571,9000000.0
2009-08-13 04:45:00,5.22705,5.22705,5.22576,5.22667,9000000.0
2009-08-13 04:46:00,5.22647,5.22647,5.22494,5.22601,16000000.0
2009-08-13 04:47:00,5.22567,5.22678,5.22531,5.22673,12000000.0
2009-08-13 04:48:00,5.22719,5.22744,5.22633,5.227,10000000.0
2009-08-13 04:49:00,5.2269,5.22735,5.22545,5.22711,16000000.0
2009-08-13 04:50:00,5.22689,5.22709,5.22598,5.22709,16000000.0
2009-08-13 04:51:00,5.22688,5.22723,5.22596,5.22654,20000000.0
2009-08-13 04:52:00,5.22651,5.22736,5.22562,5.22711,13000000.0
2009-08-13 04:53:00,5.22656,5.22773,5.22625,5.22687,11000000.0
2009-08-13 04:54:00,5.22792,5.22792,5.22642,5.22752,11000000.0
2009-08-13 04:55:00,5.22631,5.2278,5.22631,5.22649,12000000.0
2009-08-13 04:56:00,5.22725,5.22761,5.22612,5.22648,16000000.0
2009-08-13 04:57:00,5.22784,5.2279,5.22588,5.22588,7000000.0
2009-08-13 04:58:00,5.22721,5.22789,5.22625,5.22704,13000000.0
2009-08-13 04:59:00,5.22734,5.22734,5.22573,5.22679,17000000.0
2009-08-13 05:00:00,5.22716,5.22732,5.22606,5.22731,10000000.0
2009-08-13 05:01:00,5.22732,5.22736,5.22623,5.22718,13000000.0
2009-08-13 05:02:00,5.22717,5.22793,5.22605,5.22707,18000000.0
2009-08-13 05:03:00,5.22635,5.22735,5.22606,5.22717,9000000.0
2009-08-13 05:04:00,5.22691,5.22707,5.22601,5.22643,12000000.0
2009-08-13 05:05:00,5.22803,5.22815,5.22614,5.22679,10000000.0
2009-08-13 05:06:00,5.22809,5.22809,5.22661,5.22742,20000000.0
2009-08-13 05:07:00,5.2281,5.2281,5.22649,5.22768,10000000.0
2009-08-13 05:08:00,5.22816,5.22888,5.22695,5.22887,17000000.0
2009-08-13 05:09:00,5.22897,5.22948,5.22797,5.22923,15000000.0
2009-08-13 05:10:00,5.22929,5.22943,5.22816,5.22875,10000000.0
2009-08-13 05:11:00,5.2286,5.22976,5.22802,5.22946,16000000.0
2009-08-13 05:12:00,5.23014,5.23041,5.22922,5.23004,7000000.0
2009-08-13 05:13:00,5.22992,5.23043,5.22912,5.22973,12000000.0
2009-08-13 05:14:00,5.23055,5.23055,5.22898,5.23053,14000000.0
2009-08-13 05:15:00,5.22955,5.22973,5.22827,5.22929,16000000.0
2009-08-13 05:16:00,5.2293,5.2293,5.22755,5.22781,15000000.0
2009-08-13 05:17:00,5.22828,5.22937,5.22796,5.22937,10000000.0
2009-08-13 05:18:00,5.22924,5.22938,5.22827,5.22893,13000000.0
2009-08-13 05:19:00,5.2281,5.2297,5.2281,5.22818,13000000.0
2009-08-13 05:20:00,5.22784,5.22877,5.22743,5.22848,20000000.0
2009-08-13 05:21:00,5.22902,5.22903,5.22738,5.22826,9000000.0
2009-08-13 05:22:00,5.22837,5.22967,5.22769,5.229,17000000.0
2009-08-13 05:23:00,5.22847,5.22941,5.2284,5.22939,14000000.0
2009-08-13 05:24:00,5.22997,5.22997,5.22901,5.22971,19000000.0
2009-08-13 05:25:00,5.22984,5.22997,5.22852,5.22976,13000000.0
2009-08-13 05:26:00,5.22941,5.23012,5.22886,5.22951,13000000.0
2009-08-13 05:27:00,5.22957,5.22976,5.22826,5.22876,13000000.0
2009-08-13 05:28:00,5.22811,5.22876,5.22734,5.22853,10000000.0
2009-08-13 05:29:00,5.22882,5.22889,5.22742,5.22889,17000000.0
2009-08-13 05:30:00,5.22903,5.22942,5.22748,5.22912,21000000.0
2009-08-13 05:31:00,5.2288,5.22919,5.22789,5.22893,13000000.0
2009-08-13 05:32:00,5.22901,5.22954,5.22828,5.22954,16000000.0
2009-08-13 05:33:00,5.22923,5.22965,5.22802,5.22827,13000000.0
2009-08-13 05:34:00,5.22984,5.22984,5.22803,5.22926,13000000.0
2009-08-13 05:35:00,5.22836,5.22871,5.22747,5.228,14000000.0
2009-08-13 05:36:00,5.22841,5.22887,5.22767,5.22813,18000000.0
2009-08-13 05:37:00,5.22813,5.22877,5.22712,5.22877,12000000.0
2009-08-13 05:38:00,5.22882,5.22882,5.22751,5.22799,13000000.0
2009-08-13 05:39:00,5.22738,5.22905,5.22665,5.22859,21000000.0
2009-08-13 05:40:00,5.22806,5.22903,5.22795,5.22903,14000000.0
2009-08-13 05:41:00,5.22939,5.22939,5.2279,5.22839,13000000.0
2009-08-13 05:42:00,5.22764,5.22919,5.22764,5.22853,8000000.0
2009-08-13 05:43:00,5.22812,5.22918,5.22778,5.22918,13000000.0
2009-08-13 05:44:00,5.22823,5.22916,5.22762,5.22762,13000000.0
2009-08-13 05:45:00,5.22827,5.22899,5.22741,5.22883,24000000.0
2009-08-13 05:46:00,5.22876,5.22876,5.22725,5.22846,14000000.0
2009-08-13 05:47:00,5.22839,5.2288,5.22742,5.22783,11000000.0
2009-08-13 05:48:00,5.22847,5.22854,5.22719,5.22795,18000000.0
2009-08-13 05:49:00,5.22732,5.22868,5.22732,5.22744,10000000.0
2009-08-13 05:50:00,5.22719,5.22856,5.22719,5.22813,10000000.0
2009-08-13 05:51:00,5.22887,5.22897,5.22736,5.22744,11000000.0
2009-08-13 05:52:00,5.22908,5.22908,5.2277,5.2283,19000000.0
2009-08-13 05:53:00,5.22805,5.22881,5.22767,5.22821,15000000.0
2009-08-13 05:54:00,5.22832,5.22893,5.22792,5.22852,7000000.0
2009-08-13 05:55:00,5.22916,5.2295,5.22736,5.22739,12000000.0
2009-08-13 05:56:00,5.22915,5.22961,5.22789,5.22817,16000000.0
2009-08-13 05:57:00,5.22864,5.22916,5.22809,5.22916,11000000.0
2009-08-13 05:58:00,5.2287,5.22932,5.22863,5.22908,22000000.0
2009-08-13 05:59:00,5.22906,5.22924,5.22815,5.22826,9000000.0
2009-08-13 06:00:00,5.22794,5.22906,5.22763,5.22906,17000000.0
2009-08-13 06:01:00,5.22916,5.22916,5.22733,5.22882,18000000.0
2009-08-13 06:02:00,5.22847,5.22903,5.22757,5.22765,18000000.0
2009-08-13 06:03:00,5.22873,5.22919,5.228,5.22899,16000000.0
2009-08-13 06:04:00,5.22757,5.22948,5.22757,5.22936,8000000.0
2009-08-13 06:05:00,5.22733,5.22891,5.22732,5.22865,10000000.0
2009-08-13 06:06:00,5.22819,5.22879,5.2271,5.22836,27000000.0
2009-08-13 06:07:00,5.22828,5.22873,5.22731,5.22841,17000000.0
2009-08-13 06:08:00,5.22814,5.22835,5.22702,5.22702,14000000.0
2009-08-13 06:09:00,5.22848,5.22848,5.22708,5.22824,13000000.0
2009-08-13 06:10:00,5.22835,5.22843,5.22675,5.22843,14000000.0
2009-08-13 06:11:00,5.22796,5.22872,5.22714,5.2283,16000000.0
2009-08-13 06:12:00,5.22748,5.22841,5.22697,5.22819,17000000.0
2009-08-13 06:13:00,5.22842,5.22861,5.22732,5.22751,14000000.0
2009-08-13 06:14:00,5.22801,5.22848,5.22704,5.22848,12000000.0
2009-08-13 06:15:00,5.22688,5.22852,5.22688,5.22816,13000000.0
2009-08-13 06:16:00,5.22707,5.22781,5.22617,5.22781,14000000.0
2009-08-13 06:17:00,5.2267,5.22727,5.22612,5.22723,11000000.0
2009-08-13 06:18:00,5.22772,5.22798,5.22688,5.22721,12000000.0
2009-08-13 06:19:00,5.22777,5.22794,5.22691,5.22794,19000000.0
2009-08-13 06:20:00,5.22823,5.22823,5.22671,5.22802,11000000.0
2009-08-13 06:21:00,5.22683,5.2278,5.22683,5.22709,9000000.0
2009-08-13 06:22:00,5.227,5.22841,5.2266,5.22796,22000000.0
2009-08-13 06:23:00,5.22844,5.2286,5.22735,5.22835,18000000.0
2009-08-13 06:24:00,5.22747,5.22785,5.22698,5.22779,8000000.0
2009-08-13 06:25:00,5.2264,5.22786,5.2264,5.22677,9000000.0
2009-08-13 06:26:00,5.22848,5.22848,5.22662,5.22673,13000000.0
2009-08-13 06:27:00,5.22784,5.22784,5.22646,5.22783,15000000.0
2009-08-13 06:28:00,5.22623,5.22733,5.22549,5.22677,18000000.0
2009-08-13 06:29:00,5.22535,5.2269,5.22494,5.22535,16000000.0
2009-08-13 06:30:00,5.22562,5.22703,5.22543,5.22703,10000000.0
2009-08-13 06:31:00,5.22642,5.22706,5.22545,5.22579,13000000.0
2009-08-13 06:32:00,5.22691,5.22691,5.2255,5.22666,10000000.0
2009-08-13 06:33:00,5.22603,5.22668,5.2251,5.22668,10000000.0
2009-08-13 06:34:00,5.22634,5.22634,5.22459,5.22617,15000000.0
2009-08-13 06:35:00,5.22618,5.22619,5.22492,5.22615,13000000.0
2009-08-13 06:36:00,5.22626,5.22646,5.22522,5.22522,23000000.0
2009-08-13 06:37:00,5.22649,5.22683,5.22566,5.22683,11000000.0
2009-08-13 06:38:00,5.22632,5.2267,5.22564,5.2267,17000000.0
2009-08-13 06:39:00,5.2262,5.22662,5.22551,5.22662,8000000.0
2009-08-13 06:40:00,5.22749,5.22749,5.22588,5.22595,15000000.0
2009-08-13 06:41:00,5.22754,5.2278,5.22658,5.2278,15000000.0
2009-08-13 06:42:00,5.22685,5.2273,5.2262,5.22637,16000000.0
2009-08-13 06:43:00,5.22668,5.2272,5.22595,5.22625,12000000.0
2009-08-13 06:44:00,5.22717,5.22745,5.22589,5.22631,13000000.0
2009-08-13 06:45:00,5.22715,5.22748,5.22598,5.22739,14000000.0
2009-08-13 06:46:00,5.2268,5.22739,5.2257,5.22716,12000000.0
2009-08-13 06:47:00,5.22517,5.22704,5.22517,5.2269,11000000.0
2009-08-13 06:48:00,5.22746,5.22825,5.2264,5.22805,15000000.0
2009-08-13 06:49:00,5.22771,5.2291,5.2274,5.22888,17000000.0
2009-08-13 06:50:00,5.22966,5.22966,5.22797,5.22797,13000000.0
2009-08-13 06:51:00,5.22856,5.22931,5.228,5.229,8000000.0
2009-08-13 06:52:00,5.22937,5.2302,5.2281,5.23009,14000000.0
2009-08-13 06:53:00,5.22853,5.2303,5.22853,5.22904,13000000.0
2009-08-13 06:54:00,5.22912,5.23042,5.22912,5.23042,8000000.0
2009-08-13 06:55:00,5.22983,5.23005,5.22898,5.22959,10000000.0
2009-08-13 06:56:00,5.22941,5.22946,5.22818,5.22946,11000000.0
2009-08-13 06:57:00,5.22957,5.22997,5.22815,5.22965,17000000.0
2009-08-13 06:58:00,5.2292,5.22963,5.2285,5.22959,12000000.0
2009-08-13 06:59:00,5.22903,5.2296,5.22798,5.22903,14000000.0
2009-08-13 07:00:00,5.22937,5.23052,5.22811,5.22811,11000000.0
2009-08-13 07:01:00,5.22886,5.22908,5.22803,5.22908,10000000.0
2009-08-13 07:02:00,5.22832,5.22927,5.22732,5.22907,14000000.0
2009-08-13 07:03:00,5.22922,5.22922,5.22719,5.22791,7000000.0
2009-08-13 07:04:00,5.22749,5.22821,5.22671,5.22808,16000000.0
2009-08-13 07:05:00,5.22799,5.22871,5.22705,5.2273,15000000.0
2009-08-13 07:06:00,5.22763,5.22797,5.22624,5.22624,16000000.0
2009-08-13 07:07:00,5.22788,5.22836,5.22647,5.22834,12000000.0
2009-08-13 07:08:00,5.22751,5.22817,5.2271,5.22817,8000000.0
2009-08-13 07:09:00,5.22903,5.22903,5.22728,5.22728,8000000.0
2009-08-13 07:10:00,5.22944,5.23118,5.22847,5.23052,16000000.0
2009-08-13 07:11:00,5.23095,5.23216,5.22878,5.23111,17000000.0
2009-08-13 07:12:00,5.23038,5.23081,5.22916,5.22916,20000000.0
2009-08-13 07:13:00,5.22953,5.231,5.22928,5.23077,18000000.0
2009-08-13 07:14:00,5.23101,5.23101,5.22983,5.23032,11000000.0
2009-08-13 07:15:00,5.22915,5.23069,5.22897,5.23033,18000000.0
2009-08-13 07:16:00,5.23053,5.23071,5.22861,5.23071,18000000.0
2009-08-13 07:17:00,5.23019,5.23049,5.22877,5.22932,12000000.0
2009-08-13 07:18:00,5.23054,5.23054,5.22862,5.22912,18000000.0
2009-08-13 07:19:00,5.23025,5.23032,5.22892,5.23021,14000000.0
2009-08-13 07:20:00,5.22969,5.23017,5.22872,5.22997,18000000.0
2009-08-13 07:21:00,5.22986,5.22998,5.22879,5.22994,13000000.0
2009-08-13 07:22:00,5.23017,5.23055,5.2286,5.23021,14000000.0
2009-08-13 07:23:00,5.23,5.23038,5.22903,5.22972,15000000.0
2009-08-13 07:24:00,5.23018,5.23061,5.22938,5.22986,16000000.0
2009-08-13 07:25:00,5.2298,5.23032,5.2284,5.23032,15000000.0
2009-08-13 07:26:00,5.22913,5.23018,5.22822,5.22944,13000000.0
2009-08-13 07:27:00,5.22911,5.23022,5.22839,5.23003,12000000.0
2009-08-13 07:28:00,5.23003,5.23015,5.22864,5.23015,22000000.0
2009-08-13 07:29:00,5.23,5.2304,5.22878,5.23013,16000000.0
2009-08-13 07:30:00,5.22881,5.23028,5.22881,5.22993,14000000.0
2009-08-13 07:31:00,5.22995,5.23008,5.22866,5.22912,13000000.0
2009-08-13 07:32:00,5.22955,5.22959,5.22794,5.22794,9000000.0
2009-08-13 07:33:00,5.2275,5.22929,5.22714,5.2292,7000000.0
2009-08-13 07:34:00,5.22812,5.229,5.2277,5.229,18000000.0
2009-08-13 07:35:00,5.22802,5.22976,5.22802,5.22976,9000000.0
2009-08-13 07:36:00,5.22982,5.2303,5.22832,5.2303,13000000.0
2009-08-13 07:37:00,5.2299,5.23,5.2283,5.22846,11000000.0
2009-08-13 07:38:00,5.22799,5.22902,5.22739,5.22828,11000000.0
2009-08-13 07:39:00,5.22882,5.22892,5.22678,5.2286,19000000.0
2009-08-13 07:40:00,5.22695,5.22897,5.22695,5.22793,11000000.0
2009-08-13 07:41:00,5.22796,5.22821,5.22683,5.22786,7000000.0
2009-08-13 07:42:00,5.22733,5.22755,5.22585,5.22667,13000000.0
2009-08-13 07:43:00,5.22673,5.22734,5.22504,5.22734,14000000.0
2009-08-13 07:44:00,5.22549,5.22751,5.22549,5.22706,10000000.0
2009-08-13 07:45:00,5.22749,5.22863,5.22749,5.22848,8000000.0
2009-08-13 07:46:00,5.22809,5.22886,5.22695,5.22847,13000000.0
2009-08-13 07:47:00,5.22768,5.22838,5.22657,5.22657,15000000.0
2009-08-13 07:48:00,5.22698,5.22821,5.22698,5.22802,13000000.0
2009-08-13 07:49:00,5.22858,5.2288,5.2273,5.22795,10000000.0
2009-08-13 07:50:00,5.22855,5.22877,5.22664,5.22664,17000000.0
2009-08-13 07:51:00,5.22774,5.22776,5.22617,5.22767,16000000.0
2009-08-13 07:52:00,5.22812,5.22817,5.22683,5.22817,13000000.0
2009-08-13 07:53:00,5.22808,5.22878,5.2274,5.2274,10000000.0
2009-08-13 07:54:00,5.22839,5.22866,5.22769,5.22824,11000000.0
2009-08-13 07:55:00,5.2294,5.22954,5.22792,5.22954,12000000.0
2009-08-13 07:56:00,5.22915,5.22945,5.22796,5.22945,13000000.0
2009-08-13 07:57:00,5.22893,5.23006,5.22827,5.23006,8000000.0
2009-08-13 07:58:00,5.23003,5.23026,5.22871,5.23026,14000000.0
2009-08-13 07:59:00,5.22989,5.23053,5.22918,5.22961,15000000.0
2009-08-13 08:00:00,5.22862,5.22936,5.22633,5.22639,10000000.0
2009-08-13 08:01:00,5.22388,5.22404,5.2206,5.2229,13000000.0
2009-08-13 08:02:00,5.22298,5.22336,5.22078,5.22217,14000000.0
2009-08-13 08:03:00,5.22157,5.22251,5.21954,5.22012,12000000.0
2009-08-13 08:04:00,5.22057,5.22113,5.21869,5.22059,16000000.0
2009-08-13 08:05:00,5.21887,5.22092,5.21853,5.21935,14000000.0
2009-08-13 08:06:00,5.21907,5.21953,5.21794,5.21883,19000000.0
2009-08-13 08:07:00,5.21906,5.22027,5.21762,5.21869,19000000.0
2009-08-13 08:08:00,5.21994,5.22108,5.21949,5.22049,11000000.0
2009-08-13 08:09:00,5.22145,5.22169,5.22024,5.221,10000000.0
2009-08-13 08:10:00,5.22014,5.22088,5.21943,5.22041,16000000.0
2009-08-13 08:11:00,5.21856,5.22135,5.21856,5.22005,9000000.0
2009-08-13 08:12:00,5.21991,5.22042,5.21928,5.22036,10000000.0
2009-08-13 08:13:00,5.21909,5.22072,5.21889,5.22072,11000000.0
2009-08-13 08:14:00,5.21948,5.22022,5.21907,5.21974,12000000.0
2009-08-13 08:15:00,5.2192,5.2194,5.2151,5.21563,15000000.0
2009-08-13 08:16:00,5.21734,5.21897,5.21235,5.21553,14000000.0
2009-08-13 08:17:00,5.21431,5.21474,5.21178,5.2128,10000000.0
2009-08-13 08:18:00,5.21303,5.21367,5.21224,5.21278,9000000.0
2009-08-13 08:19:00,5.21218,5.21458,5.21218,5.21456,11000000.0
2009-08-13 08:20:00,5.21473,5.21473,5.21251,5.21428,11000000.0
2009-08-13 08:21:00,5.21424,5.21477,5.21295,5.21451,20000000.0
2009-08-13 08:22:00,5.21337,5.21412,5.21223,5.21286,8000000.0
2009-08-13 08:23:00,5.2127,5.21303,5.21137,5.21274,12000000.0
2009-08-13 08:24:00,5.21215,5.21291,5.21051,5.21184,13000000.0
2009-08-13 08:25:00,5.211,5.21296,5.21037,5.21296,12000000.0
2009-08-13 08:26:00,5.21239,5.21399,5.21189,5.21399,13000000.0
2009-08-13 08:27:00,5.21405,5.21461,5.21328,5.21386,11000000.0
2009-08-13 08:28:00,5.21334,5.2135,5.21192,5.21331,8000000.0
2009-08-13 08:29:00,5.21381,5.21503,5.21252,5.21423,12000000.0
2009-08-13 08:30:00,5.21412,5.21487,5.21317,5.21441,11000000.0
2009-08-13 08:31:00,5.21426,5.21549,5.21395,5.21527,10000000.0
2009-08-13 08:32:00,5.21524,5.21592,5.21439,5.21439,13000000.0
2009-08-13 08:33:00,5.21444,5.21444,5.21304,5.21391,11000000.0
2009-08-13 08:34:00,5.21398,5.21467,5.21255,5.21406,17000000.0
2009-08-13 08:35:00,5.21365,5.21389,5.21207,5.21359,11000000.0
2009-08-13 08:36:00,5.21342,5.21462,5.21298,5.21436,10000000.0
2009-08-13 08:37:00,5.21453,5.21466,5.21295,5.21392,9000000.0
2009-08-13 08:38:00,5.21253,5.21394,5.21108,5.21268,18000000.0
2009-08-13 08:39:00,5.21141,5.21245,5.21082,5.21186,8000000.0
2009-08-13 08:40:00,5.21042,5.21245,5.21042,5.21245,7000000.0
2009-08-13 08:41:00,5.21211,5.21267,5.21079,5.21079,16000000.0
2009-08-13 08:42:00,5.21242,5.21297,5.2111,5.21297,14000000.0
2009-08-13 08:43:00,5.21161,5.21451,5.21161,5.21363,12000000.0
2009-08-13 08:44:00,5.21342,5.2138,5.21279,5.21284,9000000.0
2009-08-13 08:45:00,5.21271,5.2132,5.2108,5.21269,18000000.0
2009-08-13 08:46:00,5.21282,5.21292,5.21091,5.21205,14000000.0
2009-08-13 08:47:00,5.21272,5.21278,5.21109,5.21264,18000000.0
2009-08-13 08:48:00,5.21321,5.21388,5.21223,5.21357,12000000.0
2009-08-13 08:49:00,5.21298,5.21431,5.21298,5.21424,14000000.0
2009-08-13 08:50:00,5.21454,5.21538,5.2137,5.21414,16000000.0
2009-08-13 08:51:00,5.21368,5.21571,5.21353,5.21512,21000000.0
2009-08-13 08:52:00,5.21555,5.21608,5.21429,5.21429,20000000.0
2009-08-13 08:53:00,5.21536,5.21546,5.21298,5.2137,7000000.0
2009-08-13 08:54:00,5.21614,5.21628,5.21345,5.21345,17000000.0
2009-08-13 08:55:00,5.2152,5.2155,5.21394,5.21527,12000000.0
2009-08-13 08:56:00,5.21505,5.21539,5.21363,5.21536,17000000.0
2009-08-13 08:57:00,5.21426,5.21901,5.21426,5.21464,16000000.0
2009-08-13 08:58:00,5.21883,5.21996,5.21573,5.21975,12000000.0
2009-08-13 08:59:00,5.21991,5.22257,5.21991,5.22207,13000000.0
2009-08-13 09:00:00,5.223,5.223,5.22097,5.22259,17000000.0
2009-08-13 09:01:00,5.22208,5.22251,5.22098,5.22115,13000000.0
2009-08-13 09:02:00,5.22249,5.22249,5.21975,5.22098,8000000.0
2009-08-13 09:03:00,5.22078,5.2213,5.21981,5.2213,16000000.0
2009-08-13 09:04:00,5.22145,5.22204,5.22077,5.22177,8000000.0
2009-08-13 09:05:00,5.22162,5.22269,5.22104,5.22258,11000000.0
2009-08-13 09:06:00,5.22251,5.22325,5.2212,5.22293,10000000.0
2009-08-13 09:07:00,5.22323,5.22323,5.22084,5.22084,10000000.0
2009-08-13 09:08:00,5.22177,5.22216,5.21987,5.22153,19000000.0
2009-08-13 09:09:00,5.2193,5.22202,5.21871,5.22054,16000000.0
2009-08-13 09:10:00,5.22085,5.221,5.21912,5.22065,8000000.0
2009-08-13 09:11:00,5.21824,5.22053,5.21824,5.22048,11000000.0
2009-08-13 09:12:00,5.21978,5.22133,5.21887,5.22133,16000000.0
2009-08-13 09:13:00,5.21969,5.22083,5.21945,5.22074,15000000.0
2009-08-13 09:14:00,5.2189,5.22036,5.21852,5.22002,17000000.0
2009-08-13 09:15:00,5.22081,5.22081,5.21849,5.22,12000000.0
2009-08-13 09:16:00,5.21974,5.22017,5.21864,5.21864,14000000.0
2009-08-13 09:17:00,5.22001,5.22128,5.21921,5.22008,14000000.0
2009-08-13 09:18:00,5.2191,5.22173,5.2188,5.22157,18000000.0
2009-08-13 09:19:00,5.22126,5.22172,5.22034,5.22117,14000000.0
2009-08-13 09:20:00,5.22099,5.22124,5.21857,5.21989,18000000.0
2009-08-13 09:21:00,5.22027,5.22027,5.21709,5.21856,17000000.0
2009-08-13 09:22:00,5.21778,5.21965,5.21745,5.21868,13000000.0
2009-08-13 09:23:00,5.21865,5.2189,5.21709,5.21795,12000000.0
2009-08-13 09:24:00,5.21846,5.21873,5.21648,5.21754,14000000.0
2009-08-13 09:25:00,5.21785,5.21814,5.21684,5.21788,9000000.0
2009-08-13 09:26:00,5.21748,5.21803,5.21658,5.21794,13000000.0
2009-08-13 09:27:00,5.21651,5.21864,5.21651,5.21787,13000000.0
2009-08-13 09:28:00,5.21739,5.21752,5.2159,5.21696,19000000.0
2009-08-13 09:29:00,5.21711,5.21778,5.21624,5.2167,14000000.0
2009-08-13 09:30:00,5.21677,5.21766,5.21405,5.21557,15000000.0
2009-08-13 09:31:00,5.2164,5.21715,5.21477,5.21715,11000000.0
2009-08-13 09:32:00,5.21583,5.21613,5.2146,5.21612,16000000.0
2009-08-13 09:33:00,5.21579,5.21626,5.21503,5.21503,9000000.0
2009-08-13 09:34:00,5.21622,5.21711,5.21574,5.21711,18000000.0
2009-08-13 09:35:00,5.21716,5.21716,5.21468,5.21656,14000000.0
2009-08-13 09:36:00,5.21703,5.21704,5.21549,5.21704,16000000.0
2009-08-13 09:37:00,5.21705,5.2174,5.21557,5.21661,20000000.0
2009-08-13 09:38:00,5.21759,5.21833,5.21627,5.21722,19000000.0
2009-08-13 09:39:00,5.21721,5.21743,5.21555,5.21637,16000000.0
2009-08-13 09:40:00,5.2168,5.21723,5.21476,5.21668,12000000.0
2009-08-13 09:41:00,5.21649,5.21694,5.21501,5.21578,18000000.0
2009-08-13 09:42:00,5.21548,5.21748,5.21548,5.21648,16000000.0
2009-08-13 09:43:00,5.21663,5.21718,5.2153,5.2155,15000000.0
2009-08-13 09:44:00,5.21562,5.21795,5.21562,5.21795,13000000.0
2009-08-13 09:45:00,5.21735,5.21796,5.21582,5.21639,13000000.0
2009-08-13 09:46:00,5.2165,5.2176,5.21558,5.21718,17000000.0
2009-08-13 09:47:00,5.21637,5.21787,5.21506,5.21786,13000000.0
2009-08-13 09:48:00,5.21739,5.21894,5.21689,5.2175,16000000.0
2009-08-13 09:49:00,5.21941,5.21952,5.2179,5.21835,17000000.0
2009-08-13 09:50:00,5.21796,5.21984,5.21769,5.21784,12000000.0
2009-08-13 09:51:00,5.21812,5.21928,5.21629,5.21629,16000000.0
2009-08-13 09:52:00,5.2188,5.21995,5.21694,5.21947,16000000.0
2009-08-13 09:53:00,5.21974,5.22014,5.21867,5.22003,15000000.0
2009-08-13 09:54:00,5.22036,5.22036,5.21862,5.2191,15000000.0
2009-08-13 09:55:00,5.21932,5.21989,5.21743,5.2175,15000000.0
2009-08-13 09:56:00,5.21795,5.21896,5.21698,5.21782,17000000.0
2009-08-13 09:57:00,5.21908,5.21944,5.21752,5.21766,12000000.0
2009-08-13 09:58:00,5.21916,5.21955,5.21801,5.21949,14000000.0
2009-08-13 09:59:00,5.21915,5.21971,5.21771,5.21866,10000000.0
2009-08-13 10:00:00,5.21826,5.21886,5.21741,5.21873,11000000.0
2009-08-13 10:01:00,5.21888,5.21954,5.21738,5.21906,24000000.0
2009-08-13 10:02:00,5.21976,5.22154,5.21883,5.22154,14000000.0
2009-08-13 10:03:00,5.22053,5.22152,5.21972,5.22114,16000000.0
2009-08-13 10:04:00,5.22156,5.22157,5.2198,5.2198,10000000.0
2009-08-13 10:05:00,5.22136,5.22238,5.22072,5.22195,10000000.0
2009-08-13 10:06:00,5.22231,5.22308,5.22219,5.22307,9000000.0
2009-08-13 10:07:00,5.2228,5.2228,5.2213,5.22273,11000000.0
2009-08-13 10:08:00,5.22176,5.22221,5.22024,5.22086,9000000.0
2009-08-13 10:09:00,5.22186,5.22225,5.21956,5.22141,11000000.0
2009-08-13 10:10:00,5.2214,5.22267,5.22132,5.22197,15000000.0
2009-08-13 10:11:00,5.22218,5.22218,5.22013,5.22196,16000000.0
2009-08-13 10:12:00,5.21905,5.22213,5.21905,5.22034,19000000.0
2009-08-13 10:13:00,5.21984,5.22118,5.21886,5.21886,9000000.0
2009-08-13 10:14:00,5.21938,5.22091,5.21894,5.22067,11000000.0
2009-08-13 10:15:00,5.22018,5.22018,5.21882,5.21993,8000000.0
2009-08-13 10:16:00,5.21981,5.21981,5.21792,5.21878,17000000.0
2009-08-13 10:17:00,5.2182,5.21936,5.21774,5.21933,16000000.0
2009-08-13 10:18:00,5.21876,5.21905,5.21699,5.21883,16000000.0
2009-08-13 10:19:00,5.21848,5.21896,5.21707,5.21707,17000000.0
2009-08-13 10:20:00,5.21795,5.21894,5.21714,5.21805,16000000.0
2009-08-13 10:21:00,5.21746,5.21902,5.21746,5.21755,7000000.0
2009-08-13 10:22:00,5.21833,5.21907,5.21773,5.21907,10000000.0
2009-08-13 10:23:00,5.21969,5.21969,5.21787,5.21886,14000000.0
2009-08-13 10:24:00,5.21717,5.21882,5.21717,5.21881,13000000.0
2009-08-13 10:25:00,5.21902,5.21987,5.21831,5.21848,12000000.0
2009-08-13 10:26:00,5.21956,5.2202,5.21909,5.21961,11000000.0
2009-08-13 10:27:00,5.21968,5.21992,5.2184,5.21912,13000000.0
2009-08-13 10:28:00,5.22009,5.22009,5.2182,5.21986,13000000.0
2009-08-13 10:29:00,5.22046,5.22072,5.21947,5.21995,11000000.0
2009-08-13 10:30:00,5.21929,5.22066,5.21929,5.22066,9000000.0
2009-08-13 10:31:00,5.22031,5.22092,5.21932,5.22012,16000000.0
2009-08-13 10:32:00,5.21905,5.21953,5.21832,5.21847,9000000.0
2009-08-13 10:33:00,5.2196,5.21985,5.21756,5.21981,12000000.0
2009-08-13 10:34:00,5.21859,5.21874,5.21711,5.21711,11000000.0
2009-08-13 10:35:00,5.21693,5.21879,5.2149,5.2149,17000000.0
2009-08-13 10:36:00,5.21688,5.21741,5.21597,5.21741,10000000.0
2009-08-13 10:37:00,5.21606,5.21629,5.21368,5.2148,15000000.0
2009-08-13 10:38:00,5.21486,5.21622,5.21344,5.21344,17000000.0
2009-08-13 10:39:00,5.21443,5.21496,5.21334,5.21444,13000000.0
2009-08-13 10:40:00,5.215,5.21514,5.21354,5.21406,10000000.0
2009-08-13 10:41:00,5.21449,5.21468,5.21305,5.21358,15000000.0
2009-08-13 10:42:00,5.21407,5.21407,5.21185,5.21376,12000000.0
2009-08-13 10:43:00,5.2142,5.2145,5.21247,5.21411,13000000.0
2009-08-13 10:44:00,5.21416,5.21416,5.21264,5.21382,12000000.0
2009-08-13 10:45:00,5.21365,5.21378,5.21245,5.21354,13000000.0
2009-08-13 10:46:00,5.21363,5.21382,5.21255,5.2133,13000000.0
2009-08-13 10:47:00,5.2137,5.21425,5.21292,5.21425,7000000.0
2009-08-13 10:48:00,5.21261,5.21428,5.21203,5.21376,12000000.0
2009-08-13 10:49:00,5.21455,5.21455,5.21277,5.21384,10000000.0
2009-08-13 10:50:00,5.21407,5.21441,5.21238,5.2141,14000000.0
2009-08-13 10:51:00,5.21313,5.21366,5.21229,5.21364,11000000.0
2009-08-13 10:52:00,5.21474,5.21661,5.21355,5.2158,20000000.0
2009-08-13 10:53:00,5.21562,5.21577,5.21402,5.21497,9000000.0
2009-08-13 10:54:00,5.21601,5.2162,5.21414,5.21579,18000000.0
2009-08-13 10:55:00,5.21622,5.21625,5.21537,5.21583,10000000.0
2009-08-13 10:56:00,5.2149,5.21679,5.2148,5.21604,11000000.0
2009-08-13 10:57:00,5.21681,5.21681,5.21455,5.21455,8000000.0
2009-08-13 10:58:00,5.2163,5.21657,5.21484,5.21623,10000000.0
2009-08-13 10:59:00,5.21485,5.21623,5.21476,5.21577,10000000.0
2009-08-13 11:00:00,5.21573,5.21573,5.21309,5.21459,15000000.0
2009-08-13 11:01:00,5.21475,5.21496,5.21283,5.21378,12000000.0
2009-08-13 11:02:00,5.21323,5.21359,5.21178,5.21235,8000000.0
2009-08-13 11:03:00,5.21394,5.21394,5.21215,5.21314,11000000.0
2009-08-13 11:04:00,5.21131,5.21231,5.21035,5.21217,15000000.0
2009-08-13 11:05:00,5.21188,5.21296,5.21019,5.21244,17000000.0
2009-08-13 11:06:00,5.21289,5.21434,5.21151,5.2137,12000000.0
2009-08-13 11:07:00,5.21498,5.21498,5.213,5.213,11000000.0
2009-08-13 11:08:00,5.21421,5.21452,5.21287,5.21404,22000000.0
2009-08-13 11:09:00,5.2128,5.21528,5.2128,5.21474,9000000.0
2009-08-13 11:10:00,5.21474,5.21615,5.21416,5.21576,16000000.0
2009-08-13 11:11:00,5.21601,5.21601,5.21361,5.21421,7000000.0
2009-08-13 11:12:00,5.21462,5.21462,5.21214,5.21374,15000000.0
2009-08-13 11:13:00,5.21254,5.21389,5.21254,5.21355,11000000.0
2009-08-13 11:14:00,5.21319,5.21361,5.21149,5.21232,18000000.0
2009-08-13 11:15:00,5.21331,5.21331,5.21134,5.21185,11000000.0
2009-08-13 11:16:00,5.21221,5.21221,5.20788,5.2089,13000000.0
2009-08-13 11:17:00,5.21102,5.21102,5.20723,5.20812,13000000.0
2009-08-13 11:18:00,5.20814,5.20883,5.20731,5.20872,9000000.0
2009-08-13 11:19:00,5.20858,5.20871,5.20669,5.20682,17000000.0
2009-08-13 11:20:00,5.20827,5.20849,5.20696,5.20849,14000000.0
2009-08-13 11:21:00,5.20891,5.2094,5.20772,5.20888,14000000.0
2009-08-13 11:22:00,5.20891,5.20925,5.20771,5.20899,22000000.0
2009-08-13 11:23:00,5.20832,5.20882,5.20691,5.20796,8000000.0
2009-08-13 11:24:00,5.20937,5.21003,5.20761,5.20872,18000000.0
2009-08-13 11:25:00,5.20959,5.20977,5.20822,5.20822,9000000.0
2009-08-13 11:26:00,5.20947,5.2099,5.20812,5.2099,15000000.0
2009-08-13 11:27:00,5.20869,5.21007,5.20869,5.20932,10000000.0
2009-08-13 11:28:00,5.21001,5.21051,5.20922,5.21051,13000000.0
2009-08-13 11:29:00,5.20925,5.21028,5.2085,5.20981,17000000.0
2009-08-13 11:30:00,5.21008,5.21016,5.20868,5.20997,13000000.0
2009-08-13 11:31:00,5.20967,5.20994,5.20725,5.20791,12000000.0
2009-08-13 11:32:00,5.20931,5.21078,5.20837,5.20952,20000000.0
2009-08-13 11:33:00,5.2095,5.21122,5.20935,5.21082,16000000.0
2009-08-13 11:34:00,5.21034,5.21139,5.2091,5.21002,13000000.0
2009-08-13 11:35:00,5.21095,5.21119,5.20925,5.21013,14000000.0
2009-08-13 11:36:00,5.20985,5.21081,5.20907,5.21072,11000000.0
2009-08-13 11:37:00,5.20967,5.21003,5.20886,5.20991,16000000.0
2009-08-13 11:38:00,5.21064,5.21064,5.20858,5.20976,8000000.0
2009-08-13 11:39:00,5.20986,5.21107,5.20944,5.21107,11000000.0
2009-08-13 11:40:00,5.21115,5.21136,5.2096,5.21136,12000000.0
2009-08-13 11:41:00,5.21207,5.21251,5.21117,5.21251,10000000.0
2009-08-13 11:42:00,5.21232,5.21232,5.21012,5.21145,10000000.0
2009-08-13 11:43:00,5.21186,5.21192,5.21007,5.21192,17000000.0
2009-08-13 11:44:00,5.21195,5.21271,5.21083,5.21261,15000000.0
2009-08-13 11:45:00,5.21222,5.21319,5.21188,5.21284,16000000.0
2009-08-13 11:46:00,5.21305,5.21375,5.21203,5.21246,7000000.0
2009-08-13 11:47:00,5.2126,5.2138,5.21205,5.21205,16000000.0
2009-08-13 11:48:00,5.21404,5.21404,5.21239,5.21269,13000000.0
2009-08-13 11:49:00,5.21158,5.21332,5.21132,5.21247,10000000.0
2009-08-13 11:50:00,5.21105,5.21316,5.21104,5.21288,12000000.0
2009-08-13 11:51:00,5.21271,5.21309,5.21069,5.21268,14000000.0
2009-08-13 11:52:00,5.21158,5.21209,5.20917,5.21176,18000000.0
2009-08-13 11:53:00,5.21126,5.21212,5.21002,5.2114,16000000.0
2009-08-13 11:54:00,5.21148,5.21148,5.21002,5.21002,8000000.0
2009-08-13 11:55:00,5.21096,5.21128,5.20955,5.20955,8000000.0
2009-08-13 11:56:00,5.21123,5.21144,5.2104,5.21103,8000000.0
2009-08-13 11:57:00,5.21071,5.21071,5.20904,5.21005,11000000.0
2009-08-13 11:58:00,5.20807,5.20984,5.20807,5.20984,14000000.0
2009-08-13 11:59:00,5.21122,5.21146,5.20901,5.21087,11000000.0
2009-08-13 12:00:00,5.21014,5.21063,5.20947,5.20963,15000000.0
2009-08-13 12:01:00,5.2114,5.21157,5.20992,5.21045,13000000.0
2009-08-13 12:02:00,5.21211,5.21211,5.21059,5.21199,15000000.0
2009-08-13 12:03:00,5.21179,5.21192,5.20991,5.21133,11000000.0
2009-08-13 12:04:00,5.21066,5.21122,5.20935,5.21122,9000000.0
2009-08-13 12:05:00,5.21144,5.21144,5.21,5.21109,9000000.0
2009-08-13 12:06:00,5.21218,5.21218,5.21122,5.21201,15000000.0
2009-08-13 12:07:00,5.21104,5.21221,5.21082,5.21163,11000000.0
2009-08-13 12:08:00,5.21161,5.21218,5.21096,5.21218,8000000.0
2009-08-13 12:09:00,5.21213,5.21247,5.21127,5.21242,18000000.0
2009-08-13 12:10:00,5.21122,5.21288,5.21086,5.21199,14000000.0
2009-08-13 12:11:00,5.21231,5.21231,5.21144,5.21208,9000000.0
2009-08-13 12:12:00,5.21288,5.21314,5.21191,5.21314,18000000.0
2009-08-13 12:13:00,5.21283,5.21303,5.21158,5.2117,12000000.0
2009-08-13 12:14:00,5.21289,5.21289,5.21133,5.2124,10000000.0
2009-08-13 12:15:00,5.21325,5.21325,5.21178,5.21292,8000000.0
2009-08-13 12:16:00,5.21096,5.21261,5.21053,5.21205,14000000.0
2009-08-13 12:17:00,5.21278,5.21284,5.21061,5.21195,13000000.0
2009-08-13 12:18:00,5.21174,5.21191,5.21026,5.21191,10000000.0
2009-08-13 12:19:00,5.21,5.21144,5.21,5.21112,11000000.0
2009-08-13 12:20:00,5.21146,5.21172,5.2103,5.2103,8000000.0
2009-08-13 12:21:00,5.21097,5.21123,5.2098,5.21095,20000000.0
2009-08-13 12:22:00,5.21103,5.2115,5.20996,5.2115,14000000.0
2009-08-13 12:23:00,5.21004,5.21127,5.21004,5.21124,11000000.0
2009-08-13 12:24:00,5.2111,5.21168,5.21028,5.21128,17000000.0
2009-08-13 12:25:00,5.21145,5.21197,5.21022,5.21154,12000000.0
2009-08-13 12:26:00,5.21088,5.21231,5.21088,5.21226,7000000.0
2009-08-13 12:27:00,5.21234,5.21234,5.21125,5.21125,7000000.0
2009-08-13 12:28:00,5.21221,5.21242,5.21114,5.21199,19000000.0
2009-08-13 12:29:00,5.21238,5.21313,5.21021,5.21021,12000000.0
2009-08-13 12:30:00,5.21145,5.21221,5.2108,5.21195,10000000.0
2009-08-13 12:31:00,5.21146,5.21186,5.21064,5.21169,12000000.0
2009-08-13 12:32:00,5.21177,5.21222,5.21045,5.2122,12000000.0
2009-08-13 12:33:00,5.21175,5.21217,5.21101,5.21131,15000000.0
2009-08-13 12:34:00,5.21223,5.21256,5.21095,5.21095,12000000.0
2009-08-13 12:35:00,5.21239,5.21262,5.21095,5.21232,12000000.0
2009-08-13 12:36:00,5.21175,5.21266,5.21052,5.21192,15000000.0
2009-08-13 12:37:00,5.21269,5.21301,5.21148,5.21267,8000000.0
2009-08-13 12:38:00,5.21184,5.21331,5.2108,5.21312,15000000.0
2009-08-13 12:39:00,5.21285,5.21322,5.21171,5.21303,14000000.0
2009-08-13 12:40:00,5.21159,5.2125,5.21032,5.2125,18000000.0
2009-08-13 12:41:00,5.2112,5.21195,5.21053,5.21138,11000000.0
2009-08-13 12:42:00,5.21177,5.21198,5.21072,5.21198,17000000.0
2009-08-13 12:43:00,5.21217,5.21302,5.21135,5.21302,11000000.0
2009-08-13 12:44:00,5.21266,5.21302,5.21091,5.2124,13000000.0
2009-08-13 12:45:00,5.21254,5.21273,5.21181,5.21212,10000000.0
2009-08-13 12:46:00,5.21246,5.21296,5.21098,5.21296,20000000.0
2009-08-13 12:47:00,5.21298,5.21298,5.21028,5.21215,10000000.0
2009-08-13 12:48:00,5.21224,5.21274,5.21126,5.21231,10000000.0
2009-08-13 12:49:00,5.213,5.213,5.21172,5.21299,15000000.0
2009-08-13 12:50:00,5.21218,5.21292,5.21097,5.21292,14000000.0
2009-08-13 12:51:00,5.21311,5.21378,5.21173,5.21378,14000000.0
2009-08-13 12:52:00,5.2147,5.21478,5.21282,5.21396,9000000.0
2009-08-13 12:53:00,5.21506,5.21515,5.21365,5.21475,9000000.0
2009-08-13 12:54:00,5.21319,5.21512,5.21319,5.21512,20000000.0
2009-08-13 12:55:00,5.21465,5.21513,5.21323,5.21513,12000000.0
2009-08-13 12:56:00,5.21504,5.21541,5.21416,5.21521,7000000.0
2009-08-13 12:57:00,5.21562,5.21562,5.21283,5.21442,13000000.0
2009-08-13 12:58:00,5.21369,5.21426,5.21208,5.21357,16000000.0
2009-08-13 12:59:00,5.21322,5.21393,5.21238,5.21339,14000000.0
2009-08-13 13:00:00,5.21315,5.21369,5.21215,5.21357,12000000.0
2009-08-13 13:01:00,5.21401,5.21401,5.21239,5.21382,17000000.0
2009-08-13 13:02:00,5.21351,5.21387,5.21265,5.21353,10000000.0
2009-08-13 13:03:00,5.21323,5.21386,5.21178,5.21346,22000000.0
2009-08-13 13:04:00,5.21125,5.21275,5.21098,5.21227,20000000.0
2009-08-13 13:05:00,5.21265,5.21323,5.21104,5.21281,14000000.0
2009-08-13 13:06:00,5.21245,5.21342,5.21106,5.21274,17000000.0
2009-08-13 13:07:00,5.21179,5.21284,5.20958,5.21073,22000000.0
2009-08-13 13:08:00,5.20942,5.21185,5.20925,5.2109,12000000.0
2009-08-13 13:09:00,5.21049,5.21083,5.20857,5.20984,12000000.0
2009-08-13 13:10:00,5.2103,5.21061,5.20861,5.21061,20000000.0
2009-08-13 13:11:00,5.20997,5.21021,5.20798,5.20934,12000000.0
2009-08-13 13:12:00,5.20921,5.21,5.20771,5.20817,16000000.0
2009-08-13 13:13:00,5.20891,5.20915,5.20794,5.20865,14000000.0
2009-08-13 13:14:00,5.20744,5.2087,5.20707,5.20768,17000000.0
2009-08-13 13:15:00,5.2087,5.20906,5.20774,5.20869,7000000.0
2009-08-13 13:16:00,5.20871,5.21002,5.20801,5.21002,9000000.0
2009-08-13 13:17:00,5.20957,5.20957,5.20747,5.20893,15000000.0
2009-08-13 13:18:00,5.2086,5.20982,5.20761,5.20979,17000000.0
2009-08-13 13:19:00,5.20781,5.21009,5.20781,5.20988,15000000.0
2009-08-13 13:20:00,5.2099,5.21013,5.20887,5.20924,12000000.0
2009-08-13 13:21:00,5.21005,5.21005,5.20781,5.20981,24000000.0
2009-08-13 13:22:00,5.20947,5.21011,5.20837,5.20947,12000000.0
2009-08-13 13:23:00,5.20875,5.21019,5.20874,5.21019,12000000.0
2009-08-13 13:24:00,5.21052,5.2111,5.20935,5.21086,18000000.0
2009-08-13 13:25:00,5.21105,5.21126,5.20944,5.20978,12000000.0
2009-08-13 13:26:00,5.21074,5.21139,5.2096,5.21139,12000000.0
2009-08-13 13:27:00,5.21164,5.2119,5.21068,5.21068,9000000.0
2009-08-13 13:28:00,5.21124,5.21163,5.20929,5.21036,15000000.0
2009-08-13 13:29:00,5.21055,5.21079,5.20885,5.20966,14000000.0
2009-08-13 13:30:00,5.21037,5.2111,5.2088,5.2088,11000000.0
2009-08-13 13:31:00,5.21015,5.2102,5.20857,5.21006,11000000.0
2009-08-13 13:32:00,5.20957,5.21022,5.20919,5.20954,8000000.0
2009-08-13 13:33:00,5.20937,5.21043,5.20851,5.21043,14000000.0
2009-08-13 13:34:00,5.21018,5.21028,5.20932,5.21028,11000000.0
2009-08-13 13:35:00,5.2108,5.21138,5.20973,5.21105,16000000.0
2009-08-13 13:36:00,5.21222,5.21288,5.21164,5.21214,8000000.0
2009-08-13 13:37:00,5.21219,5.21292,5.21108,5.21181,17000000.0
2009-08-13 13:38:00,5.21212,5.21264,5.21079,5.2114,14000000.0
2009-08-13 13:39:00,5.21214,5.21245,5.21141,5.21245,10000000.0
2009-08-13 13:40:00,5.21246,5.21353,5.21157,5.21353,8000000.0
2009-08-13 13:41:00,5.21298,5.21351,5.21154,5.21339,11000000.0
2009-08-13 13:42:00,5.21297,5.21347,5.21199,5.21213,14000000.0
2009-08-13 13:43:00,5.21383,5.2142,5.21227,5.2142,11000000.0
2009-08-13 13:44:00,5.21339,5.21469,5.21311,5.21455,11000000.0
2009-08-13 13:45:00,5.21421,5.21484,5.21342,5.21471,14000000.0
2009-08-13 13:46:00,5.21365,5.21406,5.21309,5.21406,11000000.0
2009-08-13 13:47:00,5.21438,5.21477,5.213,5.213,13000000.0
2009-08-13 13:48:00,5.21506,5.21626,5.21397,5.21626,14000000.0
2009-08-13 13:49:00,5.21396,5.21752,5.21396,5.21699,12000000.0
2009-08-13 13:50:00,5.21568,5.21771,5.21501,5.21501,16000000.0
2009-08-13 13:51:00,5.21739,5.21745,5.21533,5.21664,14000000.0
2009-08-13 13:52:00,5.21711,5.21711,5.21524,5.21644,10000000.0
2009-08-13 13:53:00,5.21637,5.21692,5.21532,5.21691,10000000.0
2009-08-13 13:54:00,5.21715,5.21724,5.21624,5.21686,8000000.0
2009-08-13 13:55:00,5.21603,5.21732,5.21504,5.21504,13000000.0
2009-08-13 13:56:00,5.21661,5.2171,5.21486,5.21587,17000000.0
2009-08-13 13:57:00,5.21552,5.21711,5.21471,5.2171,13000000.0
2009-08-13 13:58:00,5.21777,5.219,5.21679,5.219,7000000.0
2009-08-13 13:59:00,5.21881,5.22055,5.2178,5.22055,9000000.0
2009-08-13 14:00:00,5.2207,5.2207,5.21785,5.21817,7000000.0
2009-08-13 14:01:00,5.21865,5.21961,5.21563,5.21563,11000000.0
2009-08-13 14:02:00,5.21344,5.21757,5.20919,5.21142,19000000.0
2009-08-13 14:03:00,5.21081,5.21301,5.20899,5.21004,13000000.0
2009-08-13 14:04:00,5.20845,5.20929,5.20516,5.20816,22000000.0
2009-08-13 14:05:00,5.20815,5.20861,5.20553,5.20746,17000000.0
2009-08-13 14:06:00,5.20724,5.20744,5.20474,5.20474,11000000.0
2009-08-13 14:07:00,5.20607,5.20607,5.20239,5.20239,9000000.0
2009-08-13 14:08:00,5.202,5.20258,5.20012,5.20012,11000000.0
2009-08-13 14:09:00,5.20022,5.20222,5.19889,5.19921,12000000.0
2009-08-13 14:10:00,5.19978,5.20095,5.19732,5.20033,13000000.0
2009-08-13 14:11:00,5.20228,5.20297,5.19941,5.2013,14000000.0
2009-08-13 14:12:00,5.20092,5.20239,5.2002,5.20239,11000000.0
2009-08-13 14:13:00,5.20178,5.20308,5.19993,5.20299,11000000.0
2009-08-13 14:14:00,5.20099,5.20333,5.2007,5.20238,7000000.0
2009-08-13 14:15:00,5.20296,5.20327,5.20141,5.20283,14000000.0
2009-08-13 14:16:00,5.2018,5.20272,5.19911,5.20164,13000000.0
2009-08-13 14:17:00,5.20086,5.20233,5.19848,5.1988,22000000.0
2009-08-13 14:18:00,5.19812,5.19975,5.19544,5.19614,15000000.0
2009-08-13 14:19:00,5.19587,5.19945,5.19587,5.19927,12000000.0
2009-08-13 14:20:00,5.19882,5.19998,5.19799,5.19998,7000000.0
2009-08-13 14:21:00,5.20055,5.20151,5.19884,5.20135,13000000.0
2009-08-13 14:22:00,5.20112,5.20216,5.19959,5.20206,8000000.0
2009-08-13 14:23:00,5.19977,5.20075,5.19851,5.19851,11000000.0
2009-08-13 14:24:00,5.19939,5.2002,5.19491,5.1965,13000000.0
2009-08-13 14:25:00,5.19646,5.19804,5.19328,5.19414,15000000.0
2009-08-13 14:26:00,5.19357,5.19469,5.19279,5.19404,8000000.0
2009-08-13 14:27:00,5.19345,5.19438,5.19218,5.19428,10000000.0
2009-08-13 14:28:00,5.19483,5.19707,5.19452,5.19707,11000000.0
2009-08-13 14:29:00,5.19789,5.19878,5.19632,5.19762,21000000.0
2009-08-13 14:30:00,5.20037,5.20242,5.19926,5.20242,11000000.0
2009-08-13 14:31:00,5.20255,5.206,5.2,5.20495,17000000.0
2009-08-13 14:32:00,5.20565,5.20699,5.20392,5.20503,15000000.0
2009-08-13 14:33:00,5.20501,5.20501,5.20264,5.20407,8000000.0
2009-08-13 14:34:00,5.204,5.20544,5.20373,5.20544,9000000.0
2009-08-13 14:35:00,5.20451,5.20466,5.20283,5.20347,11000000.0
2009-08-13 14:36:00,5.20411,5.20601,5.20213,5.20601,15000000.0
2009-08-13 14:37:00,5.20632,5.20769,5.20529,5.2076,8000000.0
2009-08-13 14:38:00,5.20691,5.20691,5.20521,5.20642,10000000.0
2009-08-13 14:39:00,5.20616,5.20659,5.20346,5.20548,19000000.0
2009-08-13 14:40:00,5.20477,5.20477,5.19999,5.20058,15000000.0
2009-08-13 14:41:00,5.20102,5.2049,5.20095,5.20318,15000000.0
2009-08-13 14:42:00,5.20163,5.20372,5.2011,5.20372,17000000.0
2009-08-13 14:43:00,5.20391,5.20472,5.20097,5.20251,15000000.0
2009-08-13 14:44:00,5.20114,5.20324,5.20114,5.20284,15000000.0
2009-08-13 14:45:00,5.20326,5.20409,5.20263,5.20288,9000000.0
2009-08-13 14:46:00,5.20438,5.20542,5.20323,5.20423,11000000.0
2009-08-13 14:47:00,5.20595,5.20884,5.20564,5.20884,12000000.0
2009-08-13 14:48:00,5.20939,5.20972,5.20717,5.20954,12000000.0
2009-08-13 14:49:00,5.20867,5.20867,5.20526,5.2064,12000000.0
2009-08-13 14:50:00,5.20438,5.20737,5.20438,5.20495,15000000.0
2009-08-13 14:51:00,5.20466,5.20476,5.20252,5.20341,10000000.0
2009-08-13 14:52:00,5.20279,5.20347,5.20092,5.20243,13000000.0
2009-08-13 14:53:00,5.20404,5.2043,5.20221,5.20423,13000000.0
2009-08-13 14:54:00,5.20444,5.20469,5.20257,5.20409,9000000.0
2009-08-13 14:55:00,5.20482,5.20482,5.20264,5.20377,16000000.0
2009-08-13 14:56:00,5.20271,5.2043,5.20205,5.20229,15000000.0
2009-08-13 14:57:00,5.20331,5.20392,5.20111,5.20169,15000000.0
2009-08-13 14:58:00,5.20168,5.20255,5.20018,5.20096,11000000.0
2009-08-13 14:59:00,5.20108,5.20172,5.19843,5.19909,14000000.0
2009-08-13 15:00:00,5.19946,5.20113,5.19852,5.19908,18000000.0
2009-08-13 15:01:00,5.1985,5.1994,5.19575,5.19806,12000000.0
2009-08-13 15:02:00,5.19733,5.19783,5.19687,5.19736,7000000.0
2009-08-13 15:03:00,5.1966,5.19749,5.19521,5.19521,18000000.0
2009-08-13 15:04:00,5.19716,5.19751,5.19589,5.19744,21000000.0
2009-08-13 15:05:00,5.19728,5.19779,5.19594,5.19748,13000000.0
2009-08-13 15:06:00,5.19685,5.19685,5.19566,5.19577,14000000.0
2009-08-13 15:07:00,5.1967,5.1967,5.19183,5.19324,22000000.0
2009-08-13 15:08:00,5.19316,5.19371,5.19219,5.19305,10000000.0
2009-08-13 15:09:00,5.19377,5.19377,5.19106,5.19244,9000000.0
2009-08-13 15:10:00,5.1919,5.19334,5.18997,5.19091,14000000.0
2009-08-13 15:11:00,5.19094,5.19269,5.18943,5.19269,12000000.0
2009-08-13 15:12:00,5.19287,5.19355,5.1913,5.19267,13000000.0
2009-08-13 15:13:00,5.19273,5.19317,5.19135,5.19317,12000000.0
2009-08-13 15:14:00,5.19168,5.19363,5.19168,5.19346,10000000.0
2009-08-13 15:15:00,5.192,5.19456,5.192,5.19423,16000000.0
2009-08-13 15:16:00,5.19391,5.19419,5.1922,5.19419,15000000.0
2009-08-13 15:17:00,5.19398,5.19536,5.19312,5.19418,14000000.0
2009-08-13 15:18:00,5.19511,5.19732,5.19486,5.19732,12000000.0
2009-08-13 15:19:00,5.19662,5.19751,5.19594,5.19714,11000000.0
2009-08-13 15:20:00,5.19672,5.19744,5.19579,5.19744,14000000.0
2009-08-13 15:21:00,5.19744,5.19744,5.19574,5.196,14000000.0
2009-08-13 15:22:00,5.1959,5.19725,5.1959,5.19725,10000000.0
2009-08-13 15:23:00,5.19663,5.19708,5.19594,5.19651,11000000.0
2009-08-13 15:24:00,5.19666,5.19752,5.19518,5.19752,10000000.0
2009-08-13 15:25:00,5.19621,5.198,5.1961,5.19613,16000000.0
2009-08-13 15:26:00,5.19848,5.20037,5.19697,5.20037,15000000.0
2009-08-13 15:27:00,5.19827,5.20219,5.19827,5.20219,10000000.0
2009-08-13 15:28:00,5.20179,5.20299,5.20173,5.20209,11000000.0
2009-08-13 15:29:00,5.20189,5.2023,5.20046,5.20185,19000000.0
2009-08-13 15:30:00,5.20278,5.20374,5.2017,5.2034,10000000.0
2009-08-13 15:31:00,5.20409,5.20604,5.20312,5.20604,14000000.0
2009-08-13 15:32:00,5.20523,5.2062,5.20455,5.20566,12000000.0
2009-08-13 15:33:00,5.20546,5.20664,5.20318,5.20501,20000000.0
2009-08-13 15:34:00,5.20434,5.20551,5.20378,5.20509,12000000.0
2009-08-13 15:35:00,5.20583,5.20583,5.2038,5.20532,12000000.0
2009-08-13 15:36:00,5.2059,5.20682,5.20525,5.20682,10000000.0
2009-08-13 15:37:00,5.20749,5.20859,5.20689,5.2084,10000000.0
2009-08-13 15:38:00,5.20711,5.20754,5.20441,5.20591,13000000.0
2009-08-13 15:39:00,5.20513,5.20527,5.2039,5.2039,7000000.0
2009-08-13 15:40:00,5.20508,5.20584,5.20352,5.20559,10000000.0
2009-08-13 15:41:00,5.20543,5.2066,5.20467,5.2066,9000000.0
2009-08-13 15:42:00,5.20663,5.20663,5.20387,5.20387,13000000.0
2009-08-13 15:43:00,5.20373,5.20504,5.2033,5.20495,16000000.0
2009-08-13 15:44:00,5.2047,5.20601,5.20329,5.20504,14000000.0
2009-08-13 15:45:00,5.20503,5.20679,5.20368,5.20668,15000000.0
2009-08-13 15:46:00,5.20677,5.20677,5.20438,5.20459,13000000.0
2009-08-13 15:47:00,5.20538,5.20661,5.20511,5.20661,9000000.0
2009-08-13 15:48:00,5.20628,5.20659,5.2042,5.20578,21000000.0
2009-08-13 15:49:00,5.20644,5.20778,5.20468,5.20497,23000000.0
2009-08-13 15:50:00,5.20585,5.20849,5.20498,5.20849,12000000.0
2009-08-13 15:51:00,5.20751,5.21098,5.20735,5.21065,19000000.0
2009-08-13 15:52:00,5.21054,5.21058,5.20889,5.20914,15000000.0
2009-08-13 15:53:00,5.21068,5.21138,5.20948,5.21106,14000000.0
2009-08-13 15:54:00,5.21209,5.21269,5.20989,5.21162,15000000.0
2009-08-13 15:55:00,5.21179,5.21179,5.20986,5.21105,12000000.0
2009-08-13 15:56:00,5.21084,5.21149,5.20961,5.20961,18000000.0
2009-08-13 15:57:00,5.21018,5.21094,5.20894,5.20935,10000000.0
2009-08-13 15:58:00,5.20996,5.21064,5.20801,5.21022,22000000.0
2009-08-13 15:59:00,5.20949,5.21009,5.20836,5.20999,12000000.0
2009-08-13 16:00:00,5.21048,5.21084,5.20853,5.21031,12000000.0
2009-08-13 16:01:00,5.21016,5.21066,5.20799,5.20903,12000000.0
2009-08-13 16:02:00,5.20803,5.21005,5.20803,5.20951,13000000.0
2009-08-13 16:03:00,5.20833,5.20871,5.20667,5.20823,13000000.0
2009-08-13 16:04:00,5.20683,5.20739,5.20558,5.2064,11000000.0
2009-08-13 16:05:00,5.20588,5.20619,5.20311,5.20337,9000000.0
2009-08-13 16:06:00,5.20165,5.20425,5.20165,5.20367,14000000.0
2009-08-13 16:07:00,5.20332,5.20444,5.2026,5.20383,15000000.0
2009-08-13 16:08:00,5.20258,5.2034,5.20145,5.20214,15000000.0
2009-08-13 16:09:00,5.20239,5.20281,5.20085,5.20281,17000000.0
2009-08-13 16:10:00,5.20304,5.20318,5.20154,5.2022,14000000.0
2009-08-13 16:11:00,5.20306,5.20487,5.20186,5.20481,9000000.0
2009-08-13 16:12:00,5.20374,5.20483,5.20161,5.20483,15000000.0
2009-08-13 16:13:00,5.20531,5.20582,5.20327,5.20582,14000000.0
2009-08-13 16:14:00,5.2051,5.20643,5.20384,5.20618,12000000.0
2009-08-13 16:15:00,5.20613,5.20664,5.20476,5.20549,14000000.0
2009-08-13 16:16:00,5.20631,5.20835,5.20549,5.20688,13000000.0
2009-08-13 16:17:00,5.20822,5.20872,5.20652,5.20814,18000000.0
2009-08-13 16:18:00,5.20789,5.20789,5.20526,5.20627,13000000.0
2009-08-13 16:19:00,5.20594,5.20704,5.2048,5.20629,8000000.0
2009-08-13 16:20:00,5.20499,5.20596,5.20324,5.20418,13000000.0
2009-08-13 16:21:00,5.20336,5.20446,5.20215,5.20381,12000000.0
2009-08-13 16:22:00,5.20396,5.2043,5.20207,5.20301,11000000.0
2009-08-13 16:23:00,5.20291,5.20488,5.20291,5.20488,14000000.0
2009-08-13 16:24:00,5.205,5.20516,5.20285,5.2038,15000000.0
2009-08-13 16:25:00,5.2052,5.2052,5.20244,5.20244,11000000.0
2009-08-13 16:26:00,5.20392,5.20392,5.20236,5.20351,8000000.0
2009-08-13 16:27:00,5.20373,5.20476,5.20297,5.20476,10000000.0
2009-08-13 16:28:00,5.20547,5.20547,5.2036,5.20442,15000000.0
2009-08-13 16:29:00,5.20402,5.20512,5.2035,5.20482,7000000.0
2009-08-13 16:30:00,5.20388,5.20445,5.20201,5.20402,16000000.0
2009-08-13 16:31:00,5.20421,5.20471,5.20168,5.20359,14000000.0
2009-08-13 16:32:00,5.20385,5.20385,5.20166,5.20179,7000000.0
2009-08-13 16:33:00,5.20327,5.2033,5.20149,5.20284,8000000.0
2009-08-13 16:34:00,5.20391,5.20402,5.20231,5.20391,8000000.0
2009-08-13 16:35:00,5.20234,5.20279,5.20134,5.20242,9000000.0
2009-08-13 16:36:00,5.20291,5.20369,5.20187,5.20367,13000000.0
2009-08-13 16:37:00,5.20431,5.20431,5.20239,5.20368,18000000.0
2009-08-13 16:38:00,5.20239,5.20347,5.20151,5.20315,18000000.0
2009-08-13 16:39:00,5.2031,5.2031,5.19998,5.20133,20000000.0
2009-08-13 16:40:00,5.19907,5.20187,5.19841,5.20085,13000000.0
2009-08-13 16:41:00,5.2009,5.20154,5.19969,5.20065,20000000.0
2009-08-13 16:42:00,5.20085,5.20119,5.1992,5.19999,18000000.0
2009-08-13 16:43:00,5.19822,5.19939,5.19675,5.19881,15000000.0
2009-08-13 16:44:00,5.1985,5.19856,5.19608,5.19844,20000000.0
2009-08-13 16:45:00,5.1975,5.19785,5.19649,5.19718,13000000.0
2009-08-13 16:46:00,5.1978,5.19896,5.1968,5.19867,15000000.0
2009-08-13 16:47:00,5.19845,5.1994,5.19742,5.1994,8000000.0
2009-08-13 16:48:00,5.20015,5.20015,5.19786,5.19957,11000000.0
2009-08-13 16:49:00,5.19994,5.20049,5.19845,5.20006,12000000.0
2009-08-13 16:50:00,5.20062,5.20097,5.19885,5.20061,15000000.0
2009-08-13 16:51:00,5.20073,5.20087,5.1994,5.19968,18000000.0
2009-08-13 16:52:00,5.20064,5.20109,5.19904,5.19979,14000000.0
2009-08-13 16:53:00,5.19897,5.20106,5.19882,5.20019,8000000.0
2009-08-13 16:54:00,5.20131,5.20165,5.19999,5.20043,11000000.0
2009-08-13 16:55:00,5.20022,5.20204,5.19998,5.20204,12000000.0
2009-08-13 16:56:00,5.20313,5.20313,5.20024,5.2016,10000000.0
2009-08-13 16:57:00,5.20208,5.20249,5.20154,5.20231,8000000.0
2009-08-13 16:58:00,5.20146,5.20267,5.20109,5.20247,9000000.0
2009-08-13 16:59:00,5.20271,5.20328,5.20136,5.20328,13000000.0
2009-08-13 17:00:00,5.20266,5.20283,5.2013,5.20283,11000000.0
2009-08-13 17:01:00,5.20201,5.20202,5.20027,5.20027,12000000.0
2009-08-13 17:02:00,5.20155,5.20237,5.20085,5.20088,10000000.0
2009-08-13 17:03:00,5.20195,5.20361,5.20152,5.20361,16000000.0
2009-08-13 17:04:00,5.203,5.20322,5.20198,5.20311,13000000.0
2009-08-13 17:05:00,5.20294,5.20381,5.20166,5.20381,16000000.0
2009-08-13 17:06:00,5.20338,5.20404,5.20201,5.20404,12000000.0
2009-08-13 17:07:00,5.20477,5.20574,5.20414,5.20556,8000000.0
2009-08-13 17:08:00,5.20468,5.20598,5.20391,5.20598,21000000.0
2009-08-13 17:09:00,5.20459,5.20535,5.20312,5.20312,16000000.0
2009-08-13 17:10:00,5.20426,5.20494,5.20334,5.20439,11000000.0
2009-08-13 17:11:00,5.20311,5.20527,5.20295,5.20317,11000000.0
2009-08-13 17:12:00,5.20436,5.20492,5.20341,5.2035,9000000.0
2009-08-13 17:13:00,5.20457,5.20489,5.20308,5.20409,9000000.0
2009-08-13 17:14:00,5.20481,5.20564,5.20342,5.20564,17000000.0
2009-08-13 17:15:00,5.206,5.20718,5.20449,5.20449,11000000.0
2009-08-13 17:16:00,5.20588,5.20687,5.2053,5.20656,15000000.0
2009-08-13 17:17:00,5.20641,5.20676,5.20527,5.20559,13000000.0
2009-08-13 17:18:00,5.2068,5.20914,5.20538,5.20914,15000000.0
2009-08-13 17:19:00,5.20737,5.20891,5.20699,5.20791,17000000.0
2009-08-13 17:20:00,5.20813,5.20866,5.20697,5.20794,12000000.0
2009-08-13 17:21:00,5.20915,5.20967,5.20733,5.20733,7000000.0
2009-08-13 17:22:00,5.20924,5.20942,5.20757,5.20864,14000000.0
2009-08-13 17:23:00,5.20948,5.20948,5.20778,5.20926,13000000.0
2009-08-13 17:24:00,5.20947,5.20947,5.20788,5.2091,9000000.0
2009-08-13 17:25:00,5.20953,5.20955,5.20798,5.20808,11000000.0
2009-08-13 17:26:00,5.20826,5.20912,5.20753,5.20861,16000000.0
2009-08-13 17:27:00,5.20838,5.20891,5.20733,5.20891,9000000.0
2009-08-13 17:28:00,5.20919,5.20919,5.20759,5.20811,15000000.0
2009-08-13 17:29:00,5.20916,5.20916,5.20681,5.20881,11000000.0
2009-08-13 17:30:00,5.20914,5.20914,5.20673,5.2082,19000000.0
2009-08-13 17:31:00,5.20749,5.20802,5.20658,5.20665,11000000.0
2009-08-13 17:32:00,5.20795,5.20866,5.20699,5.20789,9000000.0
2009-08-13 17:33:00,5.20814,5.2095,5.20776,5.2095,10000000.0
2009-08-13 17:34:00,5.20939,5.20939,5.20781,5.20852,14000000.0
2009-08-13 17:35:00,5.20929,5.20929,5.2074,5.20807,13000000.0
2009-08-13 17:36:00,5.20792,5.20812,5.20647,5.20661,11000000.0
2009-08-13 17:37:00,5.20638,5.20806,5.20587,5.2071,15000000.0
2009-08-13 17:38:00,5.20686,5.20748,5.20521,5.20521,17000000.0
2009-08-13 17:39:00,5.20756,5.20783,5.20555,5.20641,8000000.0
2009-08-13 17:40:00,5.20604,5.20658,5.20446,5.20658,12000000.0
2009-08-13 17:41:00,5.20604,5.20656,5.20465,5.20489,21000000.0
2009-08-13 17:42:00,5.20703,5.20781,5.20612,5.20614,13000000.0
2009-08-13 17:43:00,5.20702,5.20739,5.206,5.20704,11000000.0
2009-08-13 17:44:00,5.2071,5.20714,5.20562,5.20577,19000000.0
2009-08-13 17:45:00,5.20518,5.2063,5.20511,5.2063,10000000.0
2009-08-13 17:46:00,5.20482,5.2057,5.20431,5.20446,13000000.0
2009-08-13 17:47:00,5.20524,5.20553,5.20424,5.2053,9000000.0
2009-08-13 17:48:00,5.20503,5.20586,5.20423,5.20583,14000000.0
2009-08-13 17:49:00,5.20565,5.20606,5.2047,5.20553,14000000.0
2009-08-13 17:50:00,5.20574,5.20576,5.2045,5.20526,17000000.0
2009-08-13 17:51:00,5.20626,5.20631,5.20471,5.2055,13000000.0
2009-08-13 17:52:00,5.20436,5.20566,5.20388,5.20557,24000000.0
2009-08-13 17:53:00,5.20538,5.20594,5.20343,5.20516,16000000.0
2009-08-13 17:54:00,5.20524,5.20637,5.20455,5.20491,16000000.0
2009-08-13 17:55:00,5.20622,5.20685,5.2048,5.20577,13000000.0
2009-08-13 17:56:00,5.20563,5.20605,5.20424,5.20541,15000000.0
2009-08-13 17:57:00,5.206,5.206,5.20312,5.20454,10000000.0
2009-08-13 17:58:00,5.2041,5.20487,5.2026,5.20387,15000000.0
2009-08-13 17:59:00,5.20348,5.20463,5.20315,5.20439,13000000.0
2009-08-13 18:00:00,5.20352,5.20424,5.20265,5.20424,7000000.0
2009-08-13 18:01:00,5.20307,5.2036,5.20208,5.20357,18000000.0
2009-08-13 18:02:00,5.2027,5.2041,5.2027,5.20312,17000000.0
2009-08-13 18:03:00,5.2044,5.20506,5.20341,5.20487,16000000.0
2009-08-13 18:04:00,5.20408,5.20552,5.20305,5.20446,14000000.0
2009-08-13 18:05:00,5.20394,5.20467,5.20291,5.20322,13000000.0
2009-08-13 18:06:00,5.20484,5.20484,5.20265,5.20269,18000000.0
2009-08-13 18:07:00,5.20434,5.20454,5.20228,5.20381,12000000.0
2009-08-13 18:08:00,5.20307,5.20449,5.20252,5.20393,18000000.0
2009-08-13 18:09:00,5.20346,5.2045,5.20251,5.2045,12000000.0
2009-08-13 18:10:00,5.20449,5.20449,5.20251,5.20408,13000000.0
2009-08-13 18:11:00,5.2047,5.20508,5.20304,5.2045,10000000.0
2009-08-13 18:12:00,5.20433,5.20578,5.20399,5.20419,11000000.0
2009-08-13 18:13:00,5.20553,5.20557,5.20364,5.20383,14000000.0
2009-08-13 18:14:00,5.20511,5.20581,5.20394,5.20581,10000000.0
2009-08-13 18:15:00,5.20469,5.20575,5.20397,5.20397,10000000.0
2009-08-13 18:16:00,5.20528,5.20528,5.20344,5.20344,9000000.0
2009-08-13 18:17:00,5.2042,5.20487,5.20346,5.20487,18000000.0
2009-08-13 18:18:00,5.20389,5.2054,5.20347,5.20414,14000000.0
2009-08-13 18:19:00,5.20352,5.2038,5.20184,5.20184,10000000.0
2009-08-13 18:20:00,5.20195,5.20375,5.20195,5.20375,15000000.0
2009-08-13 18:21:00,5.20445,5.20517,5.20314,5.20436,18000000.0
2009-08-13 18:22:00,5.20442,5.2047,5.2024,5.20407,14000000.0
2009-08-13 18:23:00,5.2021,5.20377,5.20189,5.20352,7000000.0
2009-08-13 18:24:00,5.20335,5.20367,5.20262,5.20323,9000000.0
2009-08-13 18:25:00,5.20328,5.20396,5.20183,5.20313,13000000.0
2009-08-13 18:26:00,5.20296,5.20501,5.20177,5.20501,16000000.0
2009-08-13 18:27:00,5.20506,5.20579,5.20397,5.20458,14000000.0
2009-08-13 18:28:00,5.20532,5.2056,5.20413,5.2056,13000000.0
2009-08-13 18:29:00,5.20569,5.20582,5.20418,5.20582,11000000.0
2009-08-13 18:30:00,5.20631,5.20672,5.20517,5.20643,16000000.0
2009-08-13 18:31:00,5.20732,5.20732,5.20492,5.20711,12000000.0
2009-08-13 18:32:00,5.20574,5.20626,5.20501,5.20529,11000000.0
2009-08-13 18:33:00,5.20655,5.20708,5.20543,5.20685,13000000.0
2009-08-13 18:34:00,5.20751,5.20863,5.20642,5.20807,13000000.0
2009-08-13 18:35:00,5.20796,5.20849,5.20626,5.20738,18000000.0
2009-08-13 18:36:00,5.20833,5.20833,5.20626,5.20629,18000000.0
2009-08-13 18:37:00,5.20714,5.20823,5.20673,5.20796,18000000.0
2009-08-13 18:38:00,5.2081,5.2081,5.20555,5.20693,11000000.0
2009-08-13 18:39:00,5.20581,5.20719,5.20563,5.20719,11000000.0
2009-08-13 18:40:00,5.20652,5.20674,5.20555,5.20603,14000000.0
2009-08-13 18:41:00,5.20719,5.20897,5.20612,5.20897,16000000.0
2009-08-13 18:42:00,5.20772,5.20897,5.20741,5.20859,14000000.0
2009-08-13 18:43:00,5.20819,5.20873,5.20739,5.20849,10000000.0
2009-08-13 18:44:00,5.20908,5.20957,5.20759,5.20759,13000000.0
2009-08-13 18:45:00,5.20856,5.20873,5.20773,5.20873,13000000.0
2009-08-13 18:46:00,5.20851,5.20937,5.20752,5.20782,12000000.0
2009-08-13 18:47:00,5.20891,5.20956,5.20776,5.20855,14000000.0
2009-08-13 18:48:00,5.20853,5.20972,5.20822,5.20972,15000000.0
2009-08-13 18:49:00,5.20884,5.20939,5.2078,5.20867,12000000.0
2009-08-13 18:50:00,5.2083,5.20893,5.20795,5.20893,9000000.0
2009-08-13 18:51:00,5.2086,5.20882,5.20717,5.2084,17000000.0
2009-08-13 18:52:00,5.20885,5.20924,5.20757,5.20873,9000000.0
2009-08-13 18:53:00,5.20897,5.20905,5.20741,5.20741,14000000.0
2009-08-13 18:54:00,5.20661,5.20808,5.20589,5.20808,14000000.0
2009-08-13 18:55:00,5.20745,5.20793,5.20687,5.20768,10000000.0
2009-08-13 18:56:00,5.20762,5.20818,5.20634,5.2078,16000000.0
2009-08-13 18:57:00,5.20651,5.20856,5.20651,5.2074,17000000.0
2009-08-13 18:58:00,5.20743,5.20803,5.20682,5.20803,14000000.0
2009-08-13 18:59:00,5.20816,5.20842,5.20676,5.20842,14000000.0
2009-08-13 19:00:00,5.20834,5.20858,5.20679,5.20808,15000000.0
2009-08-13 19:01:00,5.20704,5.20796,5.20646,5.20651,15000000.0
2009-08-13 19:02:00,5.2077,5.20787,5.20408,5.20529,14000000.0
2009-08-13 19:03:00,5.20522,5.20522,5.20332,5.20516,14000000.0
2009-08-13 19:04:00,5.20328,5.20466,5.20286,5.20426,12000000.0
2009-08-13 19:05:00,5.20532,5.20611,5.20402,5.20531,15000000.0
2009-08-13 19:06:00,5.20569,5.20635,5.20384,5.20635,16000000.0
2009-08-13 19:07:00,5.20512,5.20705,5.20495,5.20637,20000000.0
2009-08-13 19:08:00,5.20638,5.20659,5.20501,5.20618,8000000.0
2009-08-13 19:09:00,5.20514,5.20672,5.20419,5.20633,17000000.0
2009-08-13 19:10:00,5.20586,5.20643,5.2052,5.20643,9000000.0
2009-08-13 19:11:00,5.20576,5.20619,5.20403,5.20615,16000000.0
2009-08-13 19:12:00,5.20576,5.20608,5.20436,5.20608,13000000.0
2009-08-13 19:13:00,5.20648,5.20697,5.2057,5.20678,10000000.0
2009-08-13 19:14:00,5.20746,5.20827,5.20675,5.20823,20000000.0
2009-08-13 19:15:00,5.20781,5.20782,5.20513,5.2078,12000000.0
2009-08-13 19:16:00,5.20658,5.20708,5.2059,5.20657,8000000.0
2009-08-13 19:17:00,5.20756,5.20817,5.20586,5.2069,18000000.0
2009-08-13 19:18:00,5.20754,5.20763,5.20602,5.20705,11000000.0
2009-08-13 19:19:00,5.20727,5.20746,5.20564,5.20746,12000000.0
2009-08-13 19:20:00,5.20698,5.20698,5.20585,5.20677,14000000.0
2009-08-13 19:21:00,5.20523,5.20708,5.205,5.20592,13000000.0
2009-08-13 19:22:00,5.20504,5.20662,5.20389,5.20662,12000000.0
2009-08-13 19:23:00,5.20578,5.20633,5.20481,5.20633,14000000.0
2009-08-13 19:24:00,5.20538,5.20689,5.20501,5.20689,19000000.0
2009-08-13 19:25:00,5.2069,5.20702,5.20473,5.20589,8000000.0
2009-08-13 19:26:00,5.20538,5.20692,5.20538,5.20667,7000000.0
2009-08-13 19:27:00,5.20666,5.20666,5.20526,5.20542,20000000.0
2009-08-13 19:28:00,5.20568,5.20621,5.20368,5.20476,17000000.0
2009-08-13 19:29:00,5.20581,5.20581,5.20427,5.20495,10000000.0
2009-08-13 19:30:00,5.20496,5.20509,5.20291,5.20508,15000000.0
2009-08-13 19:31:00,5.20465,5.20465,5.20256,5.20394,11000000.0
2009-08-13 19:32:00,5.20359,5.20411,5.20212,5.20264,9000000.0
2009-08-13 19:33:00,5.20155,5.20253,5.19928,5.19928,14000000.0
2009-08-13 19:34:00,5.20074,5.20116,5.19935,5.20116,17000000.0
2009-08-13 19:35:00,5.20062,5.20062,5.19725,5.19725,8000000.0
2009-08-13 19:36:00,5.1999,5.1999,5.19598,5.19767,15000000.0
2009-08-13 19:37:00,5.19701,5.19913,5.19701,5.19705,8000000.0
2009-08-13 19:38:00,5.19762,5.19826,5.19633,5.198,15000000.0
2009-08-13 19:39:00,5.1973,5.19878,5.19653,5.19737,17000000.0
2009-08-13 19:40:00,5.19763,5.19958,5.19763,5.19901,16000000.0
2009-08-13 19:41:00,5.19921,5.19974,5.19808,5.19892,11000000.0
2009-08-13 19:42:00,5.20085,5.201,5.19928,5.201,15000000.0
2009-08-13 19:43:00,5.20096,5.20122,5.19947,5.20122,14000000.0
2009-08-13 19:44:00,5.19939,5.2018,5.19939,5.2018,14000000.0
2009-08-13 19:45:00,5.20074,5.20209,5.20074,5.2016,15000000.0
2009-08-13 19:46:00,5.20177,5.20244,5.19992,5.19992,15000000.0
2009-08-13 19:47:00,5.20182,5.20191,5.20017,5.20191,16000000.0
2009-08-13 19:48:00,5.20171,5.20171,5.19965,5.20044,16000000.0
2009-08-13 19:49:00,5.1991,5.20052,5.19904,5.20012,8000000.0
2009-08-13 19:50:00,5.20141,5.20145,5.20015,5.20118,9000000.0
2009-08-13 19:51:00,5.201,5.20186,5.20004,5.20147,19000000.0
2009-08-13 19:52:00,5.20251,5.20274,5.20104,5.2025,11000000.0
2009-08-13 19:53:00,5.20366,5.20434,5.20221,5.20432,14000000.0
2009-08-13 19:54:00,5.20451,5.20563,5.2034,5.20409,18000000.0
2009-08-13 19:55:00,5.20547,5.20739,5.20478,5.20716,13000000.0
2009-08-13 19:56:00,5.20853,5.20887,5.20707,5.20828,10000000.0
2009-08-13 19:57:00,5.20797,5.20846,5.20685,5.20724,16000000.0
2009-08-13 19:58:00,5.20783,5.20859,5.20717,5.20854,15000000.0
2009-08-13 19:59:00,5.20797,5.20802,5.20627,5.20784,14000000.0
2009-08-13 20:00:00,5.2085,5.2085,5.20579,5.20744,11000000.0
2009-08-13 20:01:00,5.20727,5.20802,5.20587,5.20587,24000000.0
2009-08-13 20:02:00,5.20759,5.20779,5.20624,5.20772,11000000.0
2009-08-13 20:03:00,5.20837,5.20837,5.20733,5.20821,11000000.0
2009-08-13 20:04:00,5.20848,5.20867,5.20746,5.2086,10000000.0
2009-08-13 20:05:00,5.2087,5.20891,5.20742,5.20846,17000000.0
2009-08-13 20:06:00,5.20891,5.20891,5.20736,5.2081,10000000.0
2009-08-13 20:07:00,5.20917,5.20921,5.2079,5.20921,14000000.0
2009-08-13 20:08:00,5.20902,5.21304,5.20844,5.21304,13000000.0
2009-08-13 20:09:00,5.20944,5.21263,5.20944,5.21059,11000000.0
2009-08-13 20:10:00,5.2128,5.21344,5.21161,5.21344,11000000.0
2009-08-13 20:11:00,5.21325,5.21476,5.21291,5.21402,9000000.0
2009-08-13 20:12:00,5.21333,5.21542,5.21298,5.21512,16000000.0
2009-08-13 20:13:00,5.21388,5.21485,5.21348,5.21404,11000000.0
2009-08-13 20:14:00,5.21413,5.21432,5.21177,5.21407,19000000.0
2009-08-13 20:15:00,5.21402,5.21413,5.21278,5.21333,13000000.0
2009-08-13 20:16:00,5.21341,5.21437,5.21238,5.21368,15000000.0
2009-08-13 20:17:00,5.21363,5.21489,5.21287,5.21489,8000000.0
2009-08-13 20:18:00,5.21299,5.21491,5.21211,5.21211,14000000.0
2009-08-13 20:19:00,5.2128,5.21329,5.21038,5.21241,14000000.0
2009-08-13 20:20:00,5.21127,5.21281,5.20899,5.20899,12000000.0
2009-08-13 20:21:00,5.21162,5.21162,5.21019,5.21097,9000000.0
2009-08-13 20:22:00,5.21081,5.21244,5.21059,5.21095,17000000.0
2009-08-13 20:23:00,5.21201,5.21221,5.20876,5.20979,11000000.0
2009-08-13 20:24:00,5.21171,5.21171,5.20959,5.21124,16000000.0
2009-08-13 20:25:00,5.21112,5.21121,5.20905,5.20905,11000000.0
2009-08-13 20:26:00,5.20997,5.21054,5.20881,5.20897,8000000.0
2009-08-13 20:27:00,5.20948,5.21035,5.20698,5.20816,13000000.0
2009-08-13 20:28:00,5.20923,5.21016,5.20806,5.21016,15000000.0
2009-08-13 20:29:00,5.20987,5.20987,5.20815,5.20892,16000000.0
2009-08-13 20:30:00,5.2079,5.20954,5.20762,5.20778,8000000.0
2009-08-13 20:31:00,5.20824,5.20915,5.20664,5.20812,18000000.0
2009-08-13 20:32:00,5.2085,5.20914,5.2077,5.20891,7000000.0
2009-08-13 20:33:00,5.20938,5.21014,5.20843,5.21014,13000000.0
2009-08-13 20:34:00,5.21097,5.21181,5.21007,5.21076,13000000.0
2009-08-13 20:35:00,5.21178,5.21185,5.21114,5.21166,9000000.0
2009-08-13 20:36:00,5.21122,5.21254,5.21099,5.21162,17000000.0
2009-08-13 20:37:00,5.21205,5.2121,5.20963,5.20963,14000000.0
2009-08-13 20:38:00,5.21163,5.21184,5.21008,5.21096,16000000.0
2009-08-13 20:39:00,5.21146,5.21254,5.21028,5.21196,14000000.0
2009-08-13 20:40:00,5.21081,5.21274,5.21079,5.21274,17000000.0
2009-08-13 20:41:00,5.21213,5.21213,5.21022,5.21106,16000000.0
2009-08-13 20:42:00,5.2111,5.21191,5.21016,5.21128,22000000.0
2009-08-13 20:43:00,5.21077,5.21145,5.20946,5.21145,18000000.0
2009-08-13 20:44:00,5.20896,5.2101,5.20872,5.20987,16000000.0
2009-08-13 20:45:00,5.21027,5.21047,5.20887,5.20918,8000000.0
2009-08-13 20:46:00,5.2092,5.21065,5.20878,5.20913,19000000.0
2009-08-13 20:47:00,5.21006,5.21042,5.20943,5.21013,12000000.0
2009-08-13 20:48:00,5.20961,5.21016,5.20908,5.20908,9000000.0
2009-08-13 20:49:00,5.20975,5.21019,5.20831,5.21019,19000000.0
2009-08-13 20:50:00,5.20944,5.20948,5.20804,5.20946,15000000.0
2009-08-13 20:51:00,5.21004,5.21004,5.20777,5.20858,9000000.0
2009-08-13 20:52:00,5.20797,5.20889,5.20746,5.20871,11000000.0
2009-08-13 20:53:00,5.20854,5.20984,5.20803,5.20984,15000000.0
2009-08-13 20:54:00,5.20984,5.21024,5.20849,5.21024,12000000.0
2009-08-13 20:55:00,5.21017,5.21035,5.20914,5.21027,18000000.0
2009-08-13 20:56:00,5.21038,5.21086,5.20965,5.21012,12000000.0
2009-08-13 20:57:00,5.21029,5.21124,5.20962,5.21114,13000000.0
2009-08-13 20:58:00,5.21101,5.21317,5.21067,5.21274,11000000.0
2009-08-13 20:59:00,5.21178,5.21307,5.21149,5.21277,11000000.0
2009-08-13 21:00:00,5.21255,5.21323,5.21078,5.21246,17000000.0
2009-08-13 21:01:00,5.21238,5.21238,5.21078,5.21136,10000000.0
2009-08-13 21:02:00,5.2119,5.2119,5.2104,5.21136,8000000.0
2009-08-13 21:03:00,5.21087,5.21093,5.20929,5.21028,19000000.0
2009-08-13 21:04:00,5.21019,5.21068,5.2091,5.20984,18000000.0
2009-08-13 21:05:00,5.21005,5.21022,5.2087,5.20937,14000000.0
2009-08-13 21:06:00,5.21003,5.21106,5.20837,5.20837,12000000.0
2009-08-13 21:07:00,5.20974,5.20987,5.209,5.20945,10000000.0
2009-08-13 21:08:00,5.21095,5.21141,5.2092,5.21092,14000000.0
2009-08-13 21:09:00,5.21088,5.21088,5.20838,5.20952,16000000.0
2009-08-13 21:10:00,5.20927,5.20965,5.20817,5.20886,15000000.0
2009-08-13 21:11:00,5.20864,5.20873,5.20629,5.20629,13000000.0
2009-08-13 21:12:00,5.20786,5.20786,5.20249,5.2037,10000000.0
2009-08-13 21:13:00,5.20308,5.20349,5.20131,5.20161,14000000.0
2009-08-13 21:14:00,5.20157,5.20204,5.20078,5.20176,10000000.0
2009-08-13 21:15:00,5.20265,5.20288,5.20124,5.2028,15000000.0
2009-08-13 21:16:00,5.20177,5.20364,5.20139,5.20223,11000000.0
2009-08-13 21:17:00,5.20429,5.20465,5.20285,5.20465,13000000.0
2009-08-13 21:18:00,5.20471,5.20503,5.2035,5.2042,17000000.0
2009-08-13 21:19:00,5.20496,5.2058,5.20428,5.2058,12000000.0
2009-08-13 21:20:00,5.20527,5.20687,5.20527,5.20663,14000000.0
2009-08-13 21:21:00,5.20688,5.20688,5.20515,5.20558,11000000.0
2009-08-13 21:22:00,5.20572,5.20769,5.20572,5.20755,9000000.0
2009-08-13 21:23:00,5.20757,5.20762,5.2062,5.20683,7000000.0
2009-08-13 21:24:00,5.20693,5.20693,5.20522,5.20606,11000000.0
2009-08-13 21:25:00,5.20622,5.20622,5.2046,5.20473,7000000.0
2009-08-13 21:26:00,5.20499,5.20499,5.20393,5.20462,13000000.0
2009-08-13 21:27:00,5.20334,5.20486,5.20306,5.20355,11000000.0
2009-08-13 21:28:00,5.20462,5.20492,5.20324,5.20433,15000000.0
2009-08-13 21:29:00,5.20551,5.20551,5.20344,5.2036,12000000.0
2009-08-13 21:30:00,5.20446,5.20488,5.2038,5.20481,10000000.0
2009-08-13 21:31:00,5.205,5.20553,5.20398,5.20523,10000000.0
2009-08-13 21:32:00,5.20549,5.2055,5.20406,5.20457,12000000.0
2009-08-13 21:33:00,5.20482,5.20632,5.20481,5.20632,19000000.0
2009-08-13 21:34:00,5.20666,5.20708,5.20599,5.20681,8000000.0
2009-08-13 21:35:00,5.20591,5.20716,5.20575,5.20613,20000000.0
2009-08-13 21:36:00,5.20639,5.20679,5.2054,5.20626,19000000.0
2009-08-13 21:37:00,5.20628,5.2071,5.20502,5.20577,19000000.0
2009-08-13 21:38:00,5.20548,5.20664,5.20504,5.20576,13000000.0
2009-08-13 21:39:00,5.20641,5.20687,5.20528,5.20528,17000000.0
2009-08-13 21:40:00,5.20568,5.20625,5.20459,5.20578,7000000.0
2009-08-13 21:41:00,5.20404,5.20489,5.20364,5.20489,11000000.0
2009-08-13 21:42:00,5.20513,5.20533,5.20398,5.20454,18000000.0
2009-08-13 21:43:00,5.20528,5.20576,5.204,5.20474,13000000.0
2009-08-13 21:44:00,5.20565,5.20602,5.20439,5.20555,16000000.0
2009-08-13 21:45:00,5.20573,5.2062,5.2049,5.20607,11000000.0
2009-08-13 21:46:00,5.20571,5.20625,5.20456,5.20456,13000000.0
2009-08-13 21:47:00,5.20508,5.20724,5.20498,5.2071,13000000.0
2009-08-13 21:48:00,5.20635,5.20704,5.2053,5.20571,17000000.0
2009-08-13 21:49:00,5.20544,5.20597,5.20492,5.20597,8000000.0
2009-08-13 21:50:00,5.20617,5.20697,5.20521,5.20532,11000000.0
2009-08-13 21:51:00,5.20653,5.20662,5.20511,5.20637,13000000.0
2009-08-13 21:52:00,5.20606,5.20606,5.20452,5.20602,13000000.0
2009-08-13 21:53:00,5.20587,5.20652,5.2043,5.20489,14000000.0
2009-08-13 21:54:00,5.20661,5.20692,5.20587,5.20633,11000000.0
2009-08-13 21:55:00,5.2051,5.20656,5.20497,5.20656,17000000.0
2009-08-13 21:56:00,5.20647,5.20681,5.20519,5.20623,12000000.0
2009-08-13 21:57:00,5.20659,5.20691,5.20524,5.20631,16000000.0
2009-08-13 21:58:00,5.20597,5.20681,5.20557,5.2065,9000000.0
2009-08-13 21:59:00,5.20588,5.20606,5.20452,5.20595,18000000.0
2009-08-13 22:00:00,5.20434,5.20598,5.20434,5.20567,13000000.0
2009-08-13 22:01:00,5.20548,5.20548,5.20363,5.20363,11000000.0
2009-08-13 22:02:00,5.20537,5.2058,5.20403,5.20403,17000000.0
2009-08-13 22:03:00,5.20568,5.20584,5.20427,5.20567,23000000.0
2009-08-13 22:04:00,5.20556,5.20618,5.20458,5.2053,15000000.0
2009-08-13 22:05:00,5.20621,5.20621,5.20447,5.20482,14000000.0
2009-08-13 22:06:00,5.20573,5.20602,5.20429,5.20575,15000000.0
2009-08-13 22:07:00,5.20579,5.20579,5.20449,5.20536,9000000.0
2009-08-13 22:08:00,5.2055,5.20578,5.20413,5.20496,18000000.0
2009-08-13 22:09:00,5.20557,5.2061,5.20503,5.20529,11000000.0
2009-08-13 22:10:00,5.20647,5.20652,5.20512,5.20585,7000000.0
2009-08-13 22:11:00,5.2054,5.20607,5.20512,5.20607,8000000.0
2009-08-13 22:12:00,5.20498,5.20658,5.20498,5.20534,16000000.0
2009-08-13 22:13:00,5.20555,5.20628,5.20506,5.20627,24000000.0
2009-08-13 22:14:00,5.20678,5.20678,5.20517,5.20613,9000000.0
2009-08-13 22:15:00,5.20535,5.20674,5.20501,5.20663,10000000.0
2009-08-13 22:16:00,5.20604,5.20641,5.2052,5.20641,13000000.0
2009-08-13 22:17:00,5.20565,5.20657,5.20494,5.20626,20000000.0
2009-08-13 22:18:00,5.20664,5.20664,5.20488,5.2059,11000000.0
2009-08-13 22:19:00,5.20591,5.20611,5.20503,5.2053,15000000.0
2009-08-13 22:20:00,5.20602,5.20602,5.20479,5.20557,16000000.0
2009-08-13 22:21:00,5.20582,5.20582,5.20474,5.20568,12000000.0
2009-08-13 22:22:00,5.20595,5.20595,5.20354,5.20519,14000000.0
2009-08-13 22:23:00,5.2048,5.2048,5.20329,5.20424,11000000.0
2009-08-13 22:24:00,5.20464,5.20464,5.20306,5.20447,16000000.0
2009-08-13 22:25:00,5.20461,5.20492,5.20356,5.20491,14000000.0
2009-08-13 22:26:00,5.20525,5.20525,5.20423,5.20493,10000000.0
2009-08-13 22:27:00,5.20465,5.20465,5.20265,5.20446,14000000.0
2009-08-13 22:28:00,5.20402,5.20417,5.20342,5.20366,12000000.0
2009-08-13 22:29:00,5.2037,5.20428,5.203,5.20414,13000000.0
2009-08-13 22:30:00,5.20392,5.20392,5.20258,5.20375,8000000.0
2009-08-13 22:31:00,5.20427,5.20441,5.20301,5.20378,11000000.0
2009-08-13 22:32:00,5.20379,5.20405,5.20275,5.2037,20000000.0
2009-08-13 22:33:00,5.20446,5.20446,5.20245,5.20342,11000000.0
2009-08-13 22:34:00,5.20265,5.2042,5.20265,5.2042,10000000.0
2009-08-13 22:35:00,5.20449,5.20483,5.20265,5.20265,13000000.0
2009-08-13 22:36:00,5.20423,5.2046,5.20371,5.2046,9000000.0
2009-08-13 22:37:00,5.20469,5.20469,5.20296,5.20405,13000000.0
2009-08-13 22:38:00,5.20395,5.20475,5.20342,5.20361,9000000.0
2009-08-13 22:39:00,5.20399,5.20439,5.20311,5.20366,12000000.0
2009-08-13 22:40:00,5.20472,5.20472,5.20317,5.20353,9000000.0
2009-08-13 22:41:00,5.20272,5.20428,5.20272,5.2039,14000000.0
2009-08-13 22:42:00,5.20362,5.20433,5.20266,5.20433,13000000.0
2009-08-13 22:43:00,5.20243,5.20459,5.20243,5.20441,12000000.0
2009-08-13 22:44:00,5.20375,5.20462,5.20322,5.20427,15000000.0
2009-08-13 22:45:00,5.20392,5.205,5.20294,5.20423,13000000.0
2009-08-13 22:46:00,5.20459,5.20461,5.20291,5.2041,14000000.0
2009-08-13 22:47:00,5.20439,5.20439,5.20306,5.20371,15000000.0
2009-08-13 22:48:00,5.20455,5.20486,5.20287,5.20423,13000000.0
2009-08-13 22:49:00,5.20394,5.20437,5.20288,5.20384,13000000.0
2009-08-13 22:50:00,5.20349,5.20437,5.2031,5.20428,15000000.0
2009-08-13 22:51:00,5.20437,5.2046,5.2029,5.20403,14000000.0
2009-08-13 22:52:00,5.20296,5.20379,5.20266,5.20372,9000000.0
2009-08-13 22:53:00,5.20445,5.20445,5.20253,5.20409,15000000.0
2009-08-13 22:54:00,5.20388,5.20388,5.20228,5.20366,17000000.0
2009-08-13 22:55:00,5.20293,5.20364,5.20202,5.20253,16000000.0
2009-08-13 22:56:00,5.20284,5.20338,5.20214,5.20276,13000000.0
2009-08-13 22:57:00,5.20284,5.20317,5.20187,5.20289,8000000.0
2009-08-13 22:58:00,5.20246,5.20289,5.20203,5.20272,8000000.0
2009-08-13 22:59:00,5.20292,5.20322,5.20066,5.20293,19000000.0
2009-08-13 23:00:00,5.20159,5.20414,5.20159,5.20293,10000000.0
2009-08-13 23:01:00,5.20426,5.20444,5.20311,5.20444,7000000.0
2009-08-13 23:02:00,5.20334,5.20407,5.20198,5.20259,15000000.0
2009-08-13 23:03:00,5.20382,5.20383,5.20064,5.20064,17000000.0
2009-08-13 23:04:00,5.20278,5.20392,5.20168,5.20332,19000000.0
2009-08-13 23:05:00,5.20325,5.20372,5.20305,5.20351,9000000.0
2009-08-13 23:06:00,5.20308,5.20406,5.20265,5.20265,12000000.0
2009-08-13 23:07:00,5.20372,5.20422,5.20246,5.20384,14000000.0
2009-08-13 23:08:00,5.20408,5.20408,5.20352,5.20374,16000000.0
2009-08-13 23:09:00,5.20333,5.20333,5.2025,5.2032,9000000.0
2009-08-13 23:10:00,5.20315,5.20405,5.20278,5.20345,12000000.0
2009-08-13 23:11:00,5.204,5.20429,5.20321,5.20351,14000000.0
2009-08-13 23:12:00,5.20467,5.20467,5.20357,5.2043,7000000.0
2009-08-13 23:13:00,5.20418,5.20452,5.20322,5.20452,14000000.0
2009-08-13 23:14:00,5.20385,5.20451,5.2036,5.20391,19000000.0
2009-08-13 23:15:00,5.20511,5.20511,5.20282,5.20448,13000000.0
2009-08-13 23:16:00,5.20411,5.20442,5.20302,5.2044,15000000.0
2009-08-13 23:17:00,5.20389,5.20406,5.20312,5.20352,11000000.0
2009-08-13 23:18:00,5.20347,5.20456,5.20201,5.20456,12000000.0
2009-08-13 23:19:00,5.20415,5.20415,5.20141,5.20396,14000000.0
2009-08-13 23:20:00,5.20336,5.20405,5.2027,5.20332,19000000.0
2009-08-13 23:21:00,5.20318,5.20355,5.20211,5.20292,7000000.0
2009-08-13 23:22:00,5.20318,5.20371,5.20214,5.20252,15000000.0
2009-08-13 23:23:00,5.20259,5.20377,5.20245,5.20273,11000000.0
2009-08-13 23:24:00,5.20326,5.20395,5.20167,5.20377,14000000.0
2009-08-13 23:25:00,5.203,5.2034,5.20185,5.20317,11000000.0
2009-08-13 23:26:00,5.20352,5.20352,5.20271,5.20271,14000000.0
2009-08-13 23:27:00,5.20264,5.20339,5.20235,5.20254,11000000.0
2009-08-13 23:28:00,5.20377,5.20471,5.20258,5.20469,12000000.0
2009-08-13 23:29:00,5.20436,5.20451,5.20323,5.20375,16000000.0
2009-08-13 23:30:00,5.20417,5.20417,5.20235,5.203,20000000.0
2009-08-13 23:31:00,5.20325,5.20369,5.20255,5.20318,11000000.0
2009-08-13 23:32:00,5.20251,5.20438,5.20251,5.20438,16000000.0
2009-08-13 23:33:00,5.20296,5.20467,5.20296,5.20461,12000000.0
2009-08-13 23:34:00,5.20424,5.20442,5.20317,5.20418,13000000.0
2009-08-13 23:35:00,5.20452,5.20459,5.20363,5.20439,9000000.0
2009-08-13 23:36:00,5.20371,5.20493,5.20371,5.20493,9000000.0
2009-08-13 23:37:00,5.20338,5.20478,5.20338,5.20478,14000000.0
2009-08-13 23:38:00,5.20333,5.20469,5.20256,5.20329,13000000.0
2009-08-13 23:39:00,5.20369,5.20473,5.2023,5.20432,17000000.0
2009-08-13 23:40:00,5.20416,5.20557,5.20366,5.20491,12000000.0
2009-08-13 23:41:00,5.20512,5.20564,5.20409,5.20483,17000000.0
2009-08-13 23:42:00,5.20525,5.20561,5.20426,5.20435,22000000.0
2009-08-13 23:43:00,5.20539,5.20574,5.20436,5.20512,15000000.0
2009-08-13 23:44:00,5.20542,5.2055,5.20454,5.20512,14000000.0
2009-08-13 23:45:00,5.20455,5.20551,5.20405,5.20551,20000000.0
2009-08-13 23:46:00,5.20515,5.20605,5.20446,5.20576,14000000.0
2009-08-13 23:47:00,5.20471,5.20649,5.20471,5.20649,10000000.0
2009-08-13 23:48:00,5.20606,5.2065,5.20561,5.20574,18000000.0
2009-08-13 23:49:00,5.20666,5.20741,5.20601,5.20601,14000000.0
2009-08-13 23:50:00,5.20727,5.20767,5.20607,5.207,13000000.0
2009-08-13 23:51:00,5.20661,5.20713,5.20654,5.20664,8000000.0
2009-08-13 23:52:00,5.20705,5.20744,5.20612,5.20708,16000000.0
2009-08-13 23:53:00,5.20582,5.20675,5.20432,5.20675,18000000.0
2009-08-13 23:54:00,5.20675,5.20677,5.20563,5.20661,12000000.0
2009-08-13 23:55:00,5.20669,5.20699,5.20561,5.20588,19000000.0
2009-08-13 23:56:00,5.20619,5.20671,5.20581,5.20611,14000000.0
2009-08-13 23:57:00,5.20744,5.20801,5.20571,5.20798,16000000.0
2009-08-13 23:58:00,5.20684,5.2078,5.20618,5.2078,13000000.0
2009-08-13 23:59:00,5.20708,5.2078,5.20651,5.2078,14000000.0
2009-08-14 00:00:00,5.2085,5.2085,5.20578,5.20641,17000000.0
2009-08-14 00:01:00,5.20695,5.20695,5.20503,5.206,12000000.0
2009-08-14 00:02:00,5.20638,5.20668,5.20587,5.2065,15000000.0
2009-08-14 00:03:00,5.20622,5.2066,5.20467,5.2063,14000000.0
2009-08-14 00:04:00,5.20634,5.20684,5.20513,5.20586,12000000.0
2009-08-14 00:05:00,5.20606,5.20649,5.20452,5.20557,12000000.0
2009-08-14 00:06:00,5.20605,5.20648,5.20498,5.20629,12000000.0
2009-08-14 00:07:00,5.20662,5.20667,5.20587,5.20616,11000000.0
2009-08-14 00:08:00,5.20634,5.20678,5.20478,5.20612,15000000.0
2009-08-14 00:09:00,5.20593,5.20593,5.20459,5.20537,12000000.0
2009-08-14 00:10:00,5.2057,5.20597,5.20482,5.20577,19000000.0
2009-08-14 00:11:00,5.20602,5.20602,5.20562,5.20562,8000000.0
2009-08-14 00:12:00,5.2055,5.20556,5.20475,5.20525,9000000.0
2009-08-14 00:13:00,5.20569,5.20595,5.20546,5.20594,13000000.0
2009-08-14 00:14:00,5.20588,5.2065,5.20568,5.2065,14000000.0
2009-08-14 00:15:00,5.20568,5.20575,5.20555,5.20555,12000000.0
2009-08-14 00:16:00,5.20587,5.20622,5.20582,5.20622,12000000.0
2009-08-14 00:17:00,5.20548,5.20593,5.20465,5.20515,10000000.0
2009-08-14 00:18:00,5.20566,5.20603,5.20527,5.20574,19000000.0
2009-08-14 00:19:00,5.20524,5.20581,5.2046,5.20581,12000000.0
2009-08-14 00:20:00,5.20605,5.20615,5.20483,5.20559,11000000.0
2009-08-14 00:21:00,5.20532,5.20609,5.20449,5.20569,14000000.0
2009-08-14 00:22:00,5.20634,5.2067,5.20597,5.2067,13000000.0
2009-08-14 00:23:00,5.20557,5.20682,5.20533,5.20682,13000000.0
2009-08-14 00:24:00,5.20719,5.20789,5.20629,5.20686,9000000.0
2009-08-14 00:25:00,5.20754,5.20754,5.20583,5.20711,13000000.0
2009-08-14 00:26:00,5.20637,5.20737,5.20637,5.20681,14000000.0
2009-08-14 00:27:00,5.20673,5.20719,5.20557,5.20681,15000000.0
2009-08-14 00:28:00,5.20646,5.20671,5.20567,5.20584,7000000.0
2009-08-14 00:29:00,5.20633,5.20633,5.20467,5.20596,17000000.0
2009-08-14 00:30:00,5.20652,5.20652,5.20551,5.20551,9000000.0
2009-08-14 00:31:00,5.20621,5.20641,5.20566,5.20609,13000000.0
2009-08-14 00:32:00,5.2064,5.2064,5.20574,5.20617,8000000.0
2009-08-14 00:33:00,5.20474,5.2061,5.20464,5.2061,19000000.0
2009-08-14 00:34:00,5.20634,5.20639,5.20576,5.20626,15000000.0
2009-08-14 00:35:00,5.20655,5.20655,5.20576,5.20648,12000000.0
2009-08-14 00:36:00,5.20629,5.20687,5.20549,5.20686,15000000.0
2009-08-14 00:37:00,5.20697,5.20731,5.20561,5.20646,15000000.0
2009-08-14 00:38:00,5.20647,5.20709,5.20647,5.20661,18000000.0
2009-08-14 00:39:00,5.20687,5.20713,5.20651,5.20713,20000000.0
2009-08-14 00:40:00,5.20702,5.20706,5.20667,5.20689,10000000.0
2009-08-14 00:41:00,5.20685,5.20701,5.20626,5.20626,9000000.0
2009-08-14 00:42:00,5.2071,5.20722,5.20635,5.20722,16000000.0
2009-08-14 00:43:00,5.2068,5.2068,5.20517,5.2066,16000000.0
2009-08-14 00:44:00,5.20597,5.20672,5.20557,5.2064,10000000.0
2009-08-14 00:45:00,5.20651,5.20662,5.20526,5.20639,16000000.0
2009-08-14 00:46:00,5.20554,5.20566,5.20459,5.20526,12000000.0
2009-08-14 00:47:00,5.20543,5.20573,5.20447,5.2055,8000000.0
2009-08-14 00:48:00,5.20538,5.20567,5.20396,5.2055,16000000.0
2009-08-14 00:49:00,5.2048,5.20509,5.20375,5.20509,11000000.0
2009-08-14 00:50:00,5.20424,5.20632,5.20424,5.20511,9000000.0
2009-08-14 00:51:00,5.20617,5.20617,5.20504,5.20561,9000000.0
2009-08-14 00:52:00,5.2057,5.20637,5.20556,5.20579,18000000.0
2009-08-14 00:53:00,5.20674,5.2072,5.20567,5.20645,12000000.0
2009-08-14 00:54:00,5.20631,5.20675,5.20476,5.20546,12000000.0
2009-08-14 00:55:00,5.20685,5.20688,5.20557,5.20646,11000000.0
2009-08-14 00:56:00,5.20622,5.20658,5.20548,5.20657,14000000.0
2009-08-14 00:57:00,5.20573,5.20691,5.20542,5.20639,15000000.0
2009-08-14 00:58:00,5.20673,5.20673,5.20593,5.20616,9000000.0
2009-08-14 00:59:00,5.20687,5.20745,5.20574,5.20692,17000000.0
2009-08-14 01:00:00,5.20765,5.20771,5.20517,5.20653,12000000.0
2009-08-14 01:01:00,5.20605,5.2069,5.20525,5.2069,15000000.0
2009-08-14 01:02:00,5.20703,5.20712,5.20563,5.20636,10000000.0
2009-08-14 01:03:00,5.20709,5.20709,5.20587,5.20653,13000000.0
2009-08-14 01:04:00,5.2071,5.20723,5.20526,5.20662,13000000.0
2009-08-14 01:05:00,5.20621,5.20674,5.20553,5.20651,13000000.0
2009-08-14 01:06:00,5.20615,5.20692,5.20562,5.20672,12000000.0
2009-08-14 01:07:00,5.20628,5.20719,5.20605,5.20626,13000000.0
2009-08-14 01:08:00,5.20687,5.20791,5.20669,5.20754,15000000.0
2009-08-14 01:09:00,5.20771,5.20771,5.20567,5.20645,17000000.0
2009-08-14 01:10:00,5.20625,5.20682,5.20596,5.20681,10000000.0
2009-08-14 01:11:00,5.20661,5.20742,5.20661,5.20742,11000000.0
2009-08-14 01:12:00,5.20673,5.20678,5.20642,5.20645,10000000.0
2009-08-14 01:13:00,5.20653,5.20686,5.20604,5.20675,11000000.0
2009-08-14 01:14:00,5.20685,5.20697,5.20622,5.2069,13000000.0
2009-08-14 01:15:00,5.20712,5.20712,5.20575,5.20634,9000000.0
2009-08-14 01:16:00,5.20707,5.20745,5.20614,5.20694,12000000.0
2009-08-14 01:17:00,5.20673,5.2072,5.2061,5.20649,11000000.0
2009-08-14 01:18:00,5.20731,5.20731,5.20525,5.20631,12000000.0
2009-08-14 01:19:00,5.20647,5.20809,5.20608,5.20662,19000000.0
2009-08-14 01:20:00,5.20745,5.20763,5.20627,5.20718,11000000.0
2009-08-14 01:21:00,5.20744,5.20799,5.20611,5.20683,12000000.0
2009-08-14 01:22:00,5.20718,5.20718,5.2058,5.20696,9000000.0
2009-08-14 01:23:00,5.20644,5.20731,5.20544,5.20656,13000000.0
2009-08-14 01:24:00,5.20713,5.20758,5.20594,5.20646,14000000.0
2009-08-14 01:25:00,5.2067,5.2069,5.20585,5.2069,11000000.0
2009-08-14 01:26:00,5.20771,5.20771,5.2062,5.20712,10000000.0
2009-08-14 01:27:00,5.20534,5.20717,5.20518,5.20534,17000000.0
2009-08-14 01:28:00,5.20627,5.20627,5.20487,5.20625,13000000.0
2009-08-14 01:29:00,5.20678,5.20678,5.20484,5.20599,19000000.0
2009-08-14 01:30:00,5.20736,5.20879,5.20563,5.20674,15000000.0
2009-08-14 01:31:00,5.20724,5.2083,5.20678,5.20819,15000000.0
2009-08-14 01:32:00,5.20793,5.20848,5.20721,5.20787,12000000.0
2009-08-14 01:33:00,5.20811,5.20871,5.20727,5.20861,8000000.0
2009-08-14 01:34:00,5.20848,5.20924,5.20717,5.20806,18000000.0
2009-08-14 01:35:00,5.20869,5.20921,5.20813,5.2092,12000000.0
2009-08-14 01:36:00,5.20828,5.2091,5.208,5.20832,16000000.0
2009-08-14 01:37:00,5.20924,5.20924,5.2075,5.20836,15000000.0
2009-08-14 01:38:00,5.20811,5.20936,5.20752,5.20932,18000000.0
2009-08-14 01:39:00,5.20917,5.20917,5.20716,5.20771,10000000.0
2009-08-14 01:40:00,5.20794,5.20843,5.20713,5.20843,11000000.0
2009-08-14 01:41:00,5.20801,5.20919,5.2075,5.20781,16000000.0
2009-08-14 01:42:00,5.208,5.20931,5.208,5.20916,14000000.0
2009-08-14 01:43:00,5.20816,5.20859,5.20658,5.2076,16000000.0
2009-08-14 01:44:00,5.20753,5.20789,5.20639,5.20761,15000000.0
2009-08-14 01:45:00,5.20775,5.20797,5.20598,5.20758,16000000.0
2009-08-14 01:46:00,5.20629,5.20629,5.20499,5.2053,9000000.0
2009-08-14 01:47:00,5.20546,5.20629,5.20444,5.20627,17000000.0
2009-08-14 01:48:00,5.20644,5.20644,5.20472,5.20623,16000000.0
2009-08-14 01:49:00,5.20641,5.20641,5.20547,5.2064,10000000.0
2009-08-14 01:50:00,5.20706,5.20735,5.2058,5.2063,11000000.0
2009-08-14 01:51:00,5.20709,5.20851,5.20606,5.20851,12000000.0
2009-08-14 01:52:00,5.20723,5.2084,5.20691,5.20691,12000000.0
2009-08-14 01:53:00,5.20631,5.20793,5.2061,5.20752,18000000.0
2009-08-14 01:54:00,5.20725,5.2079,5.20609,5.20774,14000000.0
2009-08-14 01:55:00,5.20632,5.20812,5.20632,5.20763,18000000.0
2009-08-14 01:56:00,5.20815,5.20905,5.20724,5.20905,8000000.0
2009-08-14 01:57:00,5.20887,5.20936,5.20798,5.20798,13000000.0
2009-08-14 01:58:00,5.20916,5.20933,5.20824,5.20933,11000000.0
2009-08-14 01:59:00,5.20882,5.20949,5.20819,5.20819,11000000.0
2009-08-14 02:00:00,5.20796,5.20821,5.20794,5.20821,16000000.0
2009-08-14 02:01:00,5.20969,5.21061,5.20915,5.20965,21000000.0
2009-08-14 02:02:00,5.20995,5.2103,5.20897,5.21008,10000000.0
2009-08-14 02:03:00,5.21011,5.21015,5.20921,5.20953,8000000.0
2009-08-14 02:04:00,5.20969,5.20969,5.20799,5.20818,14000000.0
2009-08-14 02:05:00,5.20902,5.20998,5.2087,5.20957,14000000.0
2009-08-14 02:06:00,5.20895,5.20929,5.20798,5.20863,15000000.0
2009-08-14 02:07:00,5.20905,5.20925,5.20905,5.20905,10000000.0
2009-08-14 02:08:00,5.20897,5.2095,5.20751,5.20751,16000000.0
2009-08-14 02:09:00,5.20894,5.20925,5.20776,5.20925,18000000.0
2009-08-14 02:10:00,5.20967,5.20967,5.20833,5.20904,16000000.0
2009-08-14 02:11:00,5.20881,5.20883,5.20742,5.2078,14000000.0
2009-08-14 02:12:00,5.20895,5.2092,5.20777,5.20845,10000000.0
2009-08-14 02:13:00,5.20844,5.20874,5.20741,5.20811,15000000.0
2009-08-14 02:14:00,5.20905,5.20905,5.20714,5.20818,19000000.0
2009-08-14 02:15:00,5.20792,5.20792,5.20616,5.20723,12000000.0
2009-08-14 02:16:00,5.20726,5.20742,5.20468,5.20468,18000000.0
2009-08-14 02:17:00,5.2046,5.20613,5.20421,5.20482,14000000.0
2009-08-14 02:18:00,5.20537,5.20568,5.20432,5.20543,12000000.0
2009-08-14 02:19:00,5.20504,5.20645,5.20422,5.20609,14000000.0
2009-08-14 02:20:00,5.20673,5.20733,5.20533,5.20664,13000000.0
2009-08-14 02:21:00,5.20634,5.20656,5.20454,5.20501,15000000.0
2009-08-14 02:22:00,5.2051,5.20555,5.20424,5.20458,13000000.0
2009-08-14 02:23:00,5.20525,5.20525,5.20415,5.20478,16000000.0
2009-08-14 02:24:00,5.20528,5.20551,5.20389,5.2054,17000000.0
2009-08-14 02:25:00,5.20346,5.20463,5.20287,5.20403,10000000.0
2009-08-14 02:26:00,5.20242,5.20394,5.20227,5.20378,13000000.0
2009-08-14 02:27:00,5.20368,5.20417,5.20265,5.20417,7000000.0
2009-08-14 02:28:00,5.20173,5.20337,5.20129,5.20258,9000000.0
2009-08-14 02:29:00,5.20181,5.20213,5.20057,5.20204,20000000.0
2009-08-14 02:30:00,5.20088,5.20288,5.20088,5.20209,11000000.0
2009-08-14 02:31:00,5.2008,5.20252,5.2008,5.20252,9000000.0
2009-08-14 02:32:00,5.20155,5.20358,5.20155,5.20322,13000000.0
2009-08-14 02:33:00,5.20117,5.20276,5.20093,5.20231,14000000.0
2009-08-14 02:34:00,5.20195,5.2027,5.20081,5.20081,17000000.0
2009-08-14 02:35:00,5.20104,5.20198,5.20018,5.20185,15000000.0
2009-08-14 02:36:00,5.20192,5.20229,5.20109,5.2017,14000000.0
2009-08-14 02:37:00,5.20237,5.20271,5.20125,5.20182,13000000.0
2009-08-14 02:38:00,5.2015,5.20198,5.20047,5.20178,14000000.0
2009-08-14 02:39:00,5.20153,5.20287,5.20145,5.20251,15000000.0
2009-08-14 02:40:00,5.20275,5.20275,5.20127,5.20275,12000000.0
2009-08-14 02:41:00,5.20255,5.20255,5.20112,5.20176,13000000.0
2009-08-14 02:42:00,5.20104,5.20201,5.20039,5.20201,16000000.0
2009-08-14 02:43:00,5.20197,5.20199,5.20024,5.20118,18000000.0
2009-08-14 02:44:00,5.2019,5.20234,5.20098,5.20217,10000000.0
2009-08-14 02:45:00,5.20197,5.20203,5.20083,5.20175,14000000.0
2009-08-14 02:46:00,5.2017,5.20272,5.20157,5.20211,18000000.0
2009-08-14 02:47:00,5.2032,5.20322,5.20172,5.20212,17000000.0
2009-08-14 02:48:00,5.20238,5.20371,5.20238,5.20261,7000000.0
2009-08-14 02:49:00,5.20411,5.2043,5.20325,5.20395,13000000.0
2009-08-14 02:50:00,5.20381,5.20406,5.20229,5.20332,14000000.0
2009-08-14 02:51:00,5.2026,5.2034,5.20214,5.20297,15000000.0
2009-08-14 02:52:00,5.20372,5.20463,5.2026,5.20289,15000000.0
2009-08-14 02:53:00,5.20445,5.20458,5.20296,5.20432,9000000.0
2009-08-14 02:54:00,5.20366,5.20412,5.20313,5.20412,13000000.0
2009-08-14 02:55:00,5.20279,5.20365,5.20212,5.20365,11000000.0
2009-08-14 02:56:00,5.20355,5.20373,5.20222,5.2027,18000000.0
2009-08-14 02:57:00,5.2037,5.20401,5.20231,5.20231,13000000.0
2009-08-14 02:58:00,5.20357,5.20357,5.20223,5.20337,9000000.0
2009-08-14 02:59:00,5.20159,5.20327,5.20133,5.20263,14000000.0
2009-08-14 03:00:00,5.20243,5.20284,5.20154,5.2027,11000000.0
2009-08-14 03:01:00,5.20287,5.20287,5.20074,5.2023,11000000.0
2009-08-14 03:02:00,5.20174,5.20208,5.2003,5.20065,11000000.0
2009-08-14 03:03:00,5.20096,5.20104,5.19968,5.20085,23000000.0
2009-08-14 03:04:00,5.19948,5.20051,5.19819,5.19829,11000000.0
2009-08-14 03:05:00,5.19921,5.19932,5.19748,5.19878,17000000.0
2009-08-14 03:06:00,5.19777,5.19956,5.19777,5.19942,9000000.0
2009-08-14 03:07:00,5.19919,5.19977,5.19801,5.19977,15000000.0
2009-08-14 03:08:00,5.19943,5.20013,5.19843,5.19843,12000000.0
2009-08-14 03:09:00,5.2003,5.2003,5.19853,5.19985,15000000.0
2009-08-14 03:10:00,5.19946,5.20027,5.1981,5.20002,19000000.0
2009-08-14 03:11:00,5.19997,5.20139,5.19882,5.20139,15000000.0
2009-08-14 03:12:00,5.20144,5.20144,5.19958,5.20091,18000000.0
2009-08-14 03:13:00,5.20096,5.20115,5.19976,5.20018,18000000.0
2009-08-14 03:14:00,5.20015,5.20238,5.20015,5.20238,10000000.0
2009-08-14 03:15:00,5.2019,5.20226,5.20107,5.20146,7000000.0
2009-08-14 03:16:00,5.20129,5.20185,5.20034,5.20185,8000000.0
2009-08-14 03:17:00,5.2015,5.2015,5.20075,5.20124,10000000.0
2009-08-14 03:18:00,5.20139,5.20139,5.19953,5.20077,15000000.0
2009-08-14 03:19:00,5.2001,5.20071,5.19955,5.20071,10000000.0
2009-08-14 03:20:00,5.20036,5.20108,5.19893,5.2006,16000000.0
2009-08-14 03:21:00,5.2012,5.20173,5.20012,5.20165,11000000.0
2009-08-14 03:22:00,5.20101,5.20161,5.20002,5.20153,10000000.0
2009-08-14 03:23:00,5.20157,5.20234,5.20043,5.20174,12000000.0
2009-08-14 03:24:00,5.20159,5.20217,5.20037,5.20075,13000000.0
2009-08-14 03:25:00,5.20032,5.20212,5.20032,5.20212,11000000.0
2009-08-14 03:26:00,5.20091,5.20159,5.20014,5.20159,13000000.0
2009-08-14 03:27:00,5.20127,5.20221,5.20045,5.20154,14000000.0
2009-08-14 03:28:00,5.20239,5.20267,5.20138,5.20153,18000000.0
2009-08-14 03:29:00,5.20164,5.20216,5.20076,5.20216,15000000.0
2009-08-14 03:30:00,5.20186,5.20188,5.20052,5.20178,10000000.0
2009-08-14 03:31:00,5.20234,5.20301,5.20094,5.20226,13000000.0
2009-08-14 03:32:00,5.20362,5.20362,5.20196,5.20196,16000000.0
2009-08-14 03:33:00,5.20243,5.20392,5.20243,5.20302,13000000.0
2009-08-14 03:34:00,5.20416,5.20416,5.20213,5.20283,16000000.0
2009-08-14 03:35:00,5.20309,5.20433,5.20238,5.20273,10000000.0
2009-08-14 03:36:00,5.20352,5.20372,5.20189,5.20351,11000000.0
2009-08-14 03:37:00,5.20313,5.20373,5.20215,5.2027,13000000.0
2009-08-14 03:38:00,5.2028,5.2046,5.20247,5.20407,13000000.0
2009-08-14 03:39:00,5.20463,5.205,5.20297,5.205,13000000.0
2009-08-14 03:40:00,5.20455,5.20474,5.20307,5.20309,12000000.0
2009-08-14 03:41:00,5.20415,5.20418,5.20255,5.20408,16000000.0
2009-08-14 03:42:00,5.20383,5.20561,5.20374,5.20504,21000000.0
2009-08-14 03:43:00,5.20542,5.20542,5.20356,5.20517,18000000.0
2009-08-14 03:44:00,5.20539,5.20539,5.20329,5.20366,15000000.0
2009-08-14 03:45:00,5.20434,5.2044,5.20364,5.20367,9000000.0
2009-08-14 03:46:00,5.2048,5.20499,5.20302,5.20302,8000000.0
2009-08-14 03:47:00,5.20405,5.2047,5.20315,5.20418,11000000.0
2009-08-14 03:48:00,5.20303,5.2037,5.20194,5.20194,9000000.0
2009-08-14 03:49:00,5.20269,5.20327,5.20201,5.20327,16000000.0
2009-08-14 03:50:00,5.20253,5.20323,5.20091,5.20268,19000000.0
2009-08-14 03:51:00,5.20193,5.20248,5.20166,5.202,9000000.0
2009-08-14 03:52:00,5.20249,5.20279,5.20084,5.20124,19000000.0
2009-08-14 03:53:00,5.20119,5.20228,5.20045,5.20228,10000000.0
2009-08-14 03:54:00,5.20222,5.20249,5.20079,5.20221,17000000.0
2009-08-14 03:55:00,5.2018,5.20215,5.20041,5.20041,16000000.0
2009-08-14 03:56:00,5.20166,5.20245,5.20113,5.20177,7000000.0
2009-08-14 03:57:00,5.20219,5.20244,5.20127,5.20189,11000000.0
2009-08-14 03:58:00,5.20279,5.20279,5.201,5.2018,12000000.0
2009-08-14 03:59:00,5.20217,5.20321,5.20049,5.20195,17000000.0
2009-08-14 04:00:00,5.2031,5.20323,5.20196,5.20318,12000000.0
2009-08-14 04:01:00,5.20401,5.20469,5.20261,5.20353,16000000.0
2009-08-14 04:02:00,5.2022,5.20528,5.2022,5.20477,14000000.0
2009-08-14 04:03:00,5.20525,5.20613,5.2037,5.20393,12000000.0
2009-08-14 04:04:00,5.20482,5.20606,5.20353,5.20592,16000000.0
2009-08-14 04:05:00,5.20541,5.20687,5.20474,5.20544,13000000.0
2009-08-14 04:06:00,5.2059,5.2076,5.20569,5.20612,16000000.0
2009-08-14 04:07:00,5.20655,5.20678,5.20449,5.20449,13000000.0
2009-08-14 04:08:00,5.20488,5.20578,5.20351,5.20501,14000000.0
2009-08-14 04:09:00,5.20358,5.20495,5.20347,5.20495,10000000.0
2009-08-14 04:10:00,5.20469,5.20508,5.20391,5.20415,12000000.0
2009-08-14 04:11:00,5.20493,5.20499,5.20302,5.20441,14000000.0
2009-08-14 04:12:00,5.20462,5.20517,5.20369,5.20475,19000000.0
2009-08-14 04:13:00,5.20398,5.20612,5.20398,5.20612,20000000.0
2009-08-14 04:14:00,5.20675,5.20675,5.20468,5.20468,12000000.0
2009-08-14 04:15:00,5.20658,5.20675,5.20457,5.20479,8000000.0
2009-08-14 04:16:00,5.20536,5.20604,5.20443,5.20473,13000000.0
2009-08-14 04:17:00,5.20632,5.20671,5.20509,5.20514,15000000.0
2009-08-14 04:18:00,5.20594,5.20711,5.20573,5.20711,9000000.0
2009-08-14 04:19:00,5.20585,5.20735,5.20585,5.20703,12000000.0
2009-08-14 04:20:00,5.2068,5.2075,5.20651,5.2075,9000000.0
2009-08-14 04:21:00,5.20716,5.20911,5.20687,5.20746,17000000.0
2009-08-14 04:22:00,5.20741,5.2086,5.2066,5.2066,14000000.0
2009-08-14 04:23:00,5.20809,5.20809,5.20568,5.20568,10000000.0
2009-08-14 04:24:00,5.20591,5.20718,5.20591,5.20718,12000000.0
2009-08-14 04:25:00,5.2069,5.20801,5.20661,5.20801,10000000.0
2009-08-14 04:26:00,5.20734,5.20769,5.20631,5.20769,7000000.0
2009-08-14 04:27:00,5.20592,5.20709,5.2055,5.20632,15000000.0
2009-08-14 04:28:00,5.20593,5.20721,5.2055,5.20619,7000000.0
2009-08-14 04:29:00,5.20777,5.20777,5.20616,5.20688,14000000.0
2009-08-14 04:30:00,5.2074,5.20864,5.20679,5.20816,11000000.0
2009-08-14 04:31:00,5.20837,5.20903,5.20689,5.20851,15000000.0
2009-08-14 04:32:00,5.20802,5.20861,5.20767,5.20852,17000000.0
2009-08-14 04:33:00,5.20824,5.20952,5.20789,5.20886,14000000.0
2009-08-14 04:34:00,5.20984,5.20984,5.20772,5.2088,9000000.0
2009-08-14 04:35:00,5.20833,5.20898,5.20772,5.20847,12000000.0
2009-08-14 04:36:00,5.20892,5.20892,5.20744,5.20746,12000000.0
2009-08-14 04:37:00,5.20842,5.20966,5.20817,5.20947,12000000.0
2009-08-14 04:38:00,5.20981,5.21022,5.20894,5.21005,11000000.0
2009-08-14 04:39:00,5.2099,5.2099,5.20818,5.20862,17000000.0
2009-08-14 04:40:00,5.20863,5.20917,5.20787,5.20917,9000000.0
2009-08-14 04:41:00,5.20888,5.20934,5.20825,5.20918,10000000.0
2009-08-14 04:42:00,5.20805,5.20864,5.20741,5.20741,8000000.0
2009-08-14 04:43:00,5.20839,5.20907,5.20725,5.20816,18000000.0
2009-08-14 04:44:00,5.20723,5.2085,5.20686,5.2085,9000000.0
2009-08-14 04:45:00,5.20858,5.20874,5.20752,5.20828,9000000.0
2009-08-14 04:46:00,5.20844,5.20893,5.20772,5.20893,16000000.0
2009-08-14 04:47:00,5.20909,5.21062,5.20866,5.21062,12000000.0
2009-08-14 04:48:00,5.20963,5.20993,5.20893,5.20921,10000000.0
2009-08-14 04:49:00,5.20969,5.21058,5.20916,5.20964,16000000.0
2009-08-14 04:50:00,5.20991,5.21042,5.20878,5.20972,16000000.0
2009-08-14 04:51:00,5.21012,5.21012,5.20869,5.20956,20000000.0
2009-08-14 04:52:00,5.20987,5.21094,5.2089,5.21015,13000000.0
2009-08-14 04:53:00,5.21035,5.2105,5.20919,5.2103,11000000.0
2009-08-14 04:54:00,5.20967,5.20967,5.20846,5.20958,11000000.0
2009-08-14 04:55:00,5.20961,5.20962,5.20855,5.20879,12000000.0
2009-08-14 04:56:00,5.20968,5.20974,5.20815,5.20949,16000000.0
2009-08-14 04:57:00,5.20919,5.20938,5.20858,5.2086,7000000.0
2009-08-14 04:58:00,5.20836,5.21047,5.20827,5.20987,13000000.0
2009-08-14 04:59:00,5.21023,5.21118,5.20937,5.21106,17000000.0
2009-08-14 05:00:00,5.20994,5.21094,5.20993,5.21086,10000000.0
2009-08-14 05:01:00,5.2106,5.21084,5.20914,5.21039,13000000.0
2009-08-14 05:02:00,5.20868,5.21161,5.20868,5.21035,18000000.0
2009-08-14 05:03:00,5.21155,5.21194,5.21052,5.21052,9000000.0
2009-08-14 05:04:00,5.21161,5.21161,5.20962,5.21059,12000000.0
2009-08-14 05:05:00,5.20944,5.21115,5.20944,5.21095,10000000.0
2009-08-14 05:06:00,5.21029,5.21138,5.20979,5.21138,20000000.0
2009-08-14 05:07:00,5.21115,5.21117,5.20961,5.2111,10000000.0
2009-08-14 05:08:00,5.21086,5.2112,5.20942,5.20942,17000000.0
2009-08-14 05:09:00,5.21087,5.21106,5.20899,5.21052,15000000.0
2009-08-14 05:10:00,5.21012,5.21071,5.2091,5.2091,10000000.0
2009-08-14 05:11:00,5.21134,5.21217,5.20995,5.21133,16000000.0
2009-08-14 05:12:00,5.21098,5.21207,5.21098,5.21207,7000000.0
2009-08-14 05:13:00,5.21166,5.2122,5.21061,5.21181,12000000.0
2009-08-14 05:14:00,5.21246,5.21265,5.21143,5.2124,14000000.0
2009-08-14 05:15:00,5.21086,5.21278,5.2107,5.21278,16000000.0
2009-08-14 05:16:00,5.21344,5.21346,5.21187,5.21248,15000000.0
2009-08-14 05:17:00,5.21249,5.21266,5.21151,5.21151,10000000.0
2009-08-14 05:18:00,5.21299,5.21373,5.21157,5.21222,13000000.0
2009-08-14 05:19:00,5.21377,5.21452,5.21264,5.21264,13000000.0
2009-08-14 05:20:00,5.21306,5.21401,5.21231,5.2127,20000000.0
2009-08-14 05:21:00,5.21256,5.21345,5.21209,5.21338,9000000.0
2009-08-14 05:22:00,5.21313,5.21324,5.21196,5.21267,17000000.0
2009-08-14 05:23:00,5.21229,5.21242,5.21079,5.21079,14000000.0
2009-08-14 05:24:00,5.21042,5.21199,5.21017,5.2115,19000000.0
2009-08-14 05:25:00,5.20986,5.21169,5.20986,5.2101,13000000.0
2009-08-14 05:26:00,5.21191,5.21191,5.21045,5.21164,13000000.0
2009-08-14 05:27:00,5.21164,5.21221,5.21103,5.21198,13000000.0
2009-08-14 05:28:00,5.21181,5.21337,5.21154,5.21277,10000000.0
2009-08-14 05:29:00,5.21334,5.21334,5.21158,5.21206,17000000.0
2009-08-14 05:30:00,5.21222,5.21222,5.21073,5.21159,21000000.0
2009-08-14 05:31:00,5.2119,5.21266,5.21137,5.21266,13000000.0
2009-08-14 05:32:00,5.21305,5.21336,5.2113,5.2115,16000000.0
2009-08-14 05:33:00,5.2116,5.21337,5.2116,5.21337,13000000.0
2009-08-14 05:34:00,5.21262,5.21382,5.21218,5.21302,13000000.0
2009-08-14 05:35:00,5.21272,5.21338,5.21217,5.2126,14000000.0
2009-08-14 05:36:00,5.21287,5.21363,5.21251,5.21353,18000000.0
2009-08-14 05:37:00,5.21197,5.21299,5.21175,5.21298,12000000.0
2009-08-14 05:38:00,5.21341,5.21357,5.21211,5.21357,13000000.0
2009-08-14 05:39:00,5.21366,5.21414,5.21253,5.21325,21000000.0
2009-08-14 05:40:00,5.21427,5.21465,5.21256,5.21461,14000000.0
2009-08-14 05:41:00,5.21506,5.21565,5.21321,5.21408,13000000.0
2009-08-14 05:42:00,5.21291,5.2142,5.21291,5.21408,8000000.0
2009-08-14 05:43:00,5.2146,5.2146,5.2126,5.21269,13000000.0
2009-08-14 05:44:00,5.21198,5.21394,5.21198,5.21335,13000000.0
2009-08-14 05:45:00,5.21311,5.21311,5.21063,5.21207,24000000.0
2009-08-14 05:46:00,5.21098,5.21221,5.21038,5.21176,14000000.0
2009-08-14 05:47:00,5.21074,5.211,5.20965,5.21045,11000000.0
2009-08-14 05:48:00,5.21041,5.211,5.20992,5.21089,18000000.0
2009-08-14 05:49:00,5.21123,5.21201,5.21106,5.21169,10000000.0
2009-08-14 05:50:00,5.21137,5.21218,5.21092,5.21191,10000000.0
2009-08-14 05:51:00,5.21197,5.21197,5.21109,5.2118,11000000.0
2009-08-14 05:52:00,5.2112,5.2119,5.2102,5.21085,19000000.0
2009-08-14 05:53:00,5.21015,5.2111,5.20898,5.21071,15000000.0
2009-08-14 05:54:00,5.21116,5.21136,5.20971,5.20986,7000000.0
2009-08-14 05:55:00,5.21086,5.21216,5.21018,5.21127,12000000.0
2009-08-14 05:56:00,5.21232,5.21263,5.2108,5.21254,16000000.0
2009-08-14 05:57:00,5.21204,5.21233,5.2113,5.21233,11000000.0
2009-08-14 05:58:00,5.21167,5.21186,5.20987,5.2114,22000000.0
2009-08-14 05:59:00,5.2103,5.21105,5.20995,5.21079,9000000.0
2009-08-14 06:00:00,5.21055,5.21143,5.20987,5.21056,17000000.0
2009-08-14 06:01:00,5.21157,5.2116,5.20856,5.20856,18000000.0
2009-08-14 06:02:00,5.2105,5.21097,5.20908,5.20968,18000000.0
2009-08-14 06:03:00,5.21064,5.21097,5.20962,5.21072,16000000.0
2009-08-14 06:04:00,5.21096,5.21205,5.21053,5.21177,8000000.0
2009-08-14 06:05:00,5.21155,5.21155,5.20995,5.21057,10000000.0
2009-08-14 06:06:00,5.21064,5.21115,5.20995,5.21071,27000000.0
2009-08-14 06:07:00,5.21099,5.21175,5.20955,5.21007,17000000.0
2009-08-14 06:08:00,5.21098,5.21103,5.21016,5.21054,14000000.0
2009-08-14 06:09:00,5.21084,5.21166,5.21044,5.21075,13000000.0
2009-08-14 06:10:00,5.21196,5.212,5.21026,5.21026,14000000.0
2009-08-14 06:11:00,5.21028,5.21256,5.21028,5.21256,16000000.0
2009-08-14 06:12:00,5.21192,5.21192,5.21016,5.21108,17000000.0
2009-08-14 06:13:00,5.21076,5.21149,5.20981,5.2113,14000000.0
2009-08-14 06:14:00,5.21054,5.21205,5.21004,5.21062,12000000.0
2009-08-14 06:15:00,5.21068,5.21198,5.21047,5.21127,13000000.0
2009-08-14 06:16:00,5.21219,5.21234,5.21055,5.21167,14000000.0
2009-08-14 06:17:00,5.21149,5.21213,5.21078,5.21078,11000000.0
2009-08-14 06:18:00,5.21158,5.21241,5.21079,5.21177,12000000.0
2009-08-14 06:19:00,5.21133,5.21233,5.21071,5.21233,19000000.0
2009-08-14 06:20:00,5.21153,5.21228,5.21115,5.2122,11000000.0
2009-08-14 06:21:00,5.21174,5.21205,5.21094,5.21144,9000000.0
2009-08-14 06:22:00,5.21178,5.21233,5.21093,5.21209,22000000.0
2009-08-14 06:23:00,5.21203,5.21263,5.21107,5.21166,18000000.0
2009-08-14 06:24:00,5.21208,5.21255,5.21116,5.21255,8000000.0
2009-08-14 06:25:00,5.21269,5.21269,5.21119,5.21119,9000000.0
2009-08-14 06:26:00,5.21218,5.21322,5.21182,5.21242,13000000.0
2009-08-14 06:27:00,5.21248,5.21289,5.21204,5.21266,15000000.0
2009-08-14 06:28:00,5.21273,5.21293,5.21147,5.21231,18000000.0
2009-08-14 06:29:00,5.21232,5.21317,5.2115,5.21269,16000000.0
2009-08-14 06:30:00,5.21225,5.21259,5.21107,5.21149,10000000.0
2009-08-14 06:31:00,5.21172,5.21225,5.21068,5.21068,13000000.0
2009-08-14 06:32:00,5.21093,5.2125,5.21076,5.2122,10000000.0
2009-08-14 06:33:00,5.21228,5.21228,5.21055,5.21116,10000000.0
2009-08-14 06:34:00,5.21209,5.2121,5.21015,5.21158,15000000.0
2009-08-14 06:35:00,5.2106,5.21208,5.20994,5.21208,13000000.0
2009-08-14 06:36:00,5.21126,5.21223,5.20989,5.21112,23000000.0
2009-08-14 06:37:00,5.21162,5.21162,5.21038,5.2115,11000000.0
2009-08-14 06:38:00,5.21173,5.21173,5.20995,5.2114,17000000.0
2009-08-14 06:39:00,5.21157,5.21197,5.21073,5.21194,8000000.0
2009-08-14 06:40:00,5.21211,5.21223,5.21104,5.21223,15000000.0
2009-08-14 06:41:00,5.21194,5.21194,5.21028,5.21078,15000000.0
2009-08-14 06:42:00,5.21176,5.21188,5.20977,5.20977,16000000.0
2009-08-14 06:43:00,5.21034,5.21171,5.21001,5.21158,12000000.0
2009-08-14 06:44:00,5.21089,5.21108,5.20923,5.21054,13000000.0
2009-08-14 06:45:00,5.21059,5.21099,5.20942,5.21025,14000000.0
2009-08-14 06:46:00,5.21104,5.21104,5.20867,5.20867,12000000.0
2009-08-14 06:47:00,5.2088,5.21041,5.2088,5.21041,11000000.0
2009-08-14 06:48:00,5.2092,5.21164,5.2092,5.21164,15000000.0
2009-08-14 06:49:00,5.21188,5.21197,5.20998,5.21197,17000000.0
2009-08-14 06:50:00,5.21163,5.21215,5.21075,5.21164,13000000.0
2009-08-14 06:51:00,5.2108,5.21154,5.21038,5.21154,8000000.0
2009-08-14 06:52:00,5.21137,5.21162,5.20983,5.21124,14000000.0
2009-08-14 06:53:00,5.21171,5.21171,5.20976,5.21113,13000000.0
2009-08-14 06:54:00,5.21137,5.21137,5.21017,5.21114,8000000.0
2009-08-14 06:55:00,5.21132,5.21142,5.20973,5.21065,10000000.0
2009-08-14 06:56:00,5.21071,5.21108,5.20987,5.21108,11000000.0
2009-08-14 06:57:00,5.21092,5.21173,5.20995,5.21113,17000000.0
2009-08-14 06:58:00,5.21159,5.21207,5.21056,5.21198,12000000.0
2009-08-14 06:59:00,5.21244,5.21309,5.21098,5.21309,14000000.0
2009-08-14 07:00:00,5.21186,5.21368,5.21182,5.21368,11000000.0
2009-08-14 07:01:00,5.21315,5.21388,5.2125,5.21386,10000000.0
2009-08-14 07:02:00,5.2125,5.21362,5.21247,5.21303,14000000.0
2009-08-14 07:03:00,5.21361,5.21453,5.2123,5.21453,7000000.0
2009-08-14 07:04:00,5.21443,5.21597,5.21353,5.21597,16000000.0
2009-08-14 07:05:00,5.21574,5.21598,5.21461,5.21508,15000000.0
2009-08-14 07:06:00,5.21503,5.21536,5.2135,5.21429,16000000.0
2009-08-14 07:07:00,5.21497,5.21528,5.21322,5.21453,12000000.0
2009-08-14 07:08:00,5.21544,5.21728,5.21495,5.21728,8000000.0
2009-08-14 07:09:00,5.21698,5.21698,5.21412,5.21482,8000000.0
2009-08-14 07:10:00,5.21525,5.21529,5.21313,5.21313,16000000.0
2009-08-14 07:11:00,5.2147,5.21525,5.21398,5.2149,17000000.0
2009-08-14 07:12:00,5.21439,5.21482,5.2126,5.21332,20000000.0
2009-08-14 07:13:00,5.21397,5.21486,5.21222,5.21476,18000000.0
2009-08-14 07:14:00,5.21311,5.21457,5.21285,5.21457,11000000.0
2009-08-14 07:15:00,5.21471,5.21471,5.21326,5.21455,18000000.0
2009-08-14 07:16:00,5.21464,5.21464,5.21253,5.21403,18000000.0
2009-08-14 07:17:00,5.21382,5.21425,5.21215,5.21215,12000000.0
2009-08-14 07:18:00,5.21397,5.21397,5.21236,5.21372,18000000.0
2009-08-14 07:19:00,5.21383,5.21383,5.21245,5.21343,14000000.0
2009-08-14 07:20:00,5.21401,5.2146,5.21252,5.2145,18000000.0
2009-08-14 07:21:00,5.2142,5.21519,5.21299,5.21519,13000000.0
2009-08-14 07:22:00,5.21539,5.21651,5.21461,5.21566,14000000.0
2009-08-14 07:23:00,5.21454,5.21627,5.21454,5.2158,15000000.0
2009-08-14 07:24:00,5.21651,5.21663,5.21502,5.21625,16000000.0
2009-08-14 07:25:00,5.21708,5.21708,5.21554,5.21694,15000000.0
2009-08-14 07:26:00,5.21682,5.21734,5.21593,5.21724,13000000.0
2009-08-14 07:27:00,5.21667,5.2173,5.21564,5.21599,12000000.0
2009-08-14 07:28:00,5.21628,5.21628,5.21398,5.21604,22000000.0
2009-08-14 07:29:00,5.21482,5.21563,5.21414,5.21563,16000000.0
2009-08-14 07:30:00,5.21469,5.21537,5.2133,5.21489,14000000.0
2009-08-14 07:31:00,5.2144,5.2144,5.2121,5.2121,13000000.0
2009-08-14 07:32:00,5.21278,5.21332,5.21201,5.21308,9000000.0
2009-08-14 07:33:00,5.21362,5.21362,5.21207,5.21319,7000000.0
2009-08-14 07:34:00,5.21374,5.21463,5.21214,5.21433,18000000.0
2009-08-14 07:35:00,5.21378,5.21378,5.21279,5.21347,9000000.0
2009-08-14 07:36:00,5.2138,5.21438,5.21214,5.21438,13000000.0
2009-08-14 07:37:00,5.21373,5.21373,5.21264,5.21303,11000000.0
2009-08-14 07:38:00,5.21367,5.21419,5.2122,5.21419,11000000.0
2009-08-14 07:39:00,5.21423,5.21423,5.21208,5.21325,19000000.0
2009-08-14 07:40:00,5.21238,5.21306,5.21195,5.21239,11000000.0
2009-08-14 07:41:00,5.21243,5.21245,5.2116,5.21198,7000000.0
2009-08-14 07:42:00,5.21183,5.21313,5.21144,5.21274,13000000.0
2009-08-14 07:43:00,5.21174,5.21356,5.21174,5.2134,14000000.0
2009-08-14 07:44:00,5.2128,5.21289,5.21145,5.21248,10000000.0
2009-08-14 07:45:00,5.21224,5.21253,5.21036,5.21084,8000000.0
2009-08-14 07:46:00,5.21064,5.21079,5.20903,5.21023,13000000.0
2009-08-14 07:47:00,5.21054,5.21099,5.2089,5.21035,15000000.0
2009-08-14 07:48:00,5.2103,5.21101,5.2087,5.2087,13000000.0
2009-08-14 07:49:00,5.21009,5.21106,5.2095,5.21072,10000000.0
2009-08-14 07:50:00,5.21006,5.21126,5.20973,5.2104,17000000.0
2009-08-14 07:51:00,5.21152,5.21175,5.21007,5.21173,16000000.0
2009-08-14 07:52:00,5.21202,5.21228,5.21069,5.21198,13000000.0
2009-08-14 07:53:00,5.21207,5.21208,5.20864,5.20909,10000000.0
2009-08-14 07:54:00,5.20967,5.21027,5.2085,5.20992,11000000.0
2009-08-14 07:55:00,5.20961,5.21006,5.20845,5.20861,12000000.0
2009-08-14 07:56:00,5.20946,5.21033,5.20853,5.21033,13000000.0
2009-08-14 07:57:00,5.21046,5.21054,5.20861,5.20977,8000000.0
2009-08-14 07:58:00,5.21001,5.21031,5.20933,5.20976,14000000.0
2009-08-14 07:59:00,5.20906,5.21083,5.20884,5.21057,15000000.0
2009-08-14 08:00:00,5.21049,5.21122,5.20975,5.21122,10000000.0
2009-08-14 08:01:00,5.21163,5.21164,5.21043,5.21164,13000000.0
2009-08-14 08:02:00,5.21171,5.21273,5.21038,5.21128,14000000.0
2009-08-14 08:03:00,5.21128,5.21173,5.21018,5.21173,12000000.0
2009-08-14 08:04:00,5.21118,5.21266,5.20983,5.21237,16000000.0
2009-08-14 08:05:00,5.21228,5.21253,5.21099,5.21176,14000000.0
2009-08-14 08:06:00,5.21191,5.21241,5.21073,5.21112,19000000.0
2009-08-14 08:07:00,5.21139,5.21416,5.21139,5.21407,19000000.0
2009-08-14 08:08:00,5.21414,5.21553,5.21348,5.21553,11000000.0
2009-08-14 08:09:00,5.21431,5.21431,5.21209,5.21209,10000000.0
2009-08-14 08:10:00,5.21145,5.21471,5.21145,5.21251,16000000.0
2009-08-14 08:11:00,5.21201,5.21253,5.21103,5.21161,9000000.0
2009-08-14 08:12:00,5.21161,5.21161,5.21076,5.2116,10000000.0
2009-08-14 08:13:00,5.2117,5.21254,5.21108,5.21108,11000000.0
2009-08-14 08:14:00,5.21338,5.21395,5.21156,5.21359,12000000.0
2009-08-14 08:15:00,5.21326,5.21372,5.21182,5.21327,15000000.0
2009-08-14 08:16:00,5.21378,5.21541,5.21215,5.2135,14000000.0
2009-08-14 08:17:00,5.21478,5.21518,5.21247,5.21247,10000000.0
2009-08-14 08:18:00,5.21262,5.2139,5.21161,5.21262,9000000.0
2009-08-14 08:19:00,5.21227,5.21361,5.21154,5.21154,11000000.0
2009-08-14 08:20:00,5.21166,5.21228,5.21082,5.21196,11000000.0
2009-08-14 08:21:00,5.21176,5.2124,5.20987,5.21133,20000000.0
2009-08-14 08:22:00,5.21144,5.21199,5.21068,5.21124,8000000.0
2009-08-14 08:23:00,5.21137,5.21163,5.20987,5.21163,12000000.0
2009-08-14 08:24:00,5.21083,5.21213,5.20948,5.21031,13000000.0
2009-08-14 08:25:00,5.21062,5.21232,5.2097,5.21175,12000000.0
2009-08-14 08:26:00,5.21089,5.21204,5.2099,5.21137,13000000.0
2009-08-14 08:27:00,5.20964,5.21163,5.20964,5.21116,11000000.0
2009-08-14 08:28:00,5.21107,5.21244,5.21093,5.21237,8000000.0
2009-08-14 08:29:00,5.21248,5.21272,5.2109,5.21189,12000000.0
2009-08-14 08:30:00,5.21156,5.21156,5.20974,5.2102,11000000.0
2009-08-14 08:31:00,5.21105,5.21147,5.20862,5.21088,10000000.0
2009-08-14 08:32:00,5.21077,5.21077,5.2088,5.2088,13000000.0
2009-08-14 08:33:00,5.21011,5.21044,5.20916,5.20998,11000000.0
2009-08-14 08:34:00,5.21038,5.21056,5.20883,5.20943,17000000.0
2009-08-14 08:35:00,5.20992,5.21069,5.20928,5.21043,11000000.0
2009-08-14 08:36:00,5.21007,5.21071,5.20926,5.20968,10000000.0
2009-08-14 08:37:00,5.21009,5.21024,5.20859,5.20967,9000000.0
2009-08-14 08:38:00,5.20993,5.21019,5.20848,5.20914,18000000.0
2009-08-14 08:39:00,5.20791,5.20969,5.20749,5.20949,8000000.0
2009-08-14 08:40:00,5.2096,5.21037,5.20873,5.21005,7000000.0
2009-08-14 08:41:00,5.20912,5.20979,5.20804,5.20979,16000000.0
2009-08-14 08:42:00,5.20966,5.20991,5.20813,5.20981,14000000.0
2009-08-14 08:43:00,5.20985,5.21036,5.20915,5.20986,12000000.0
2009-08-14 08:44:00,5.21116,5.21116,5.20963,5.21027,9000000.0
2009-08-14 08:45:00,5.21126,5.21132,5.20953,5.21073,18000000.0
2009-08-14 08:46:00,5.21045,5.2107,5.20939,5.20956,14000000.0
2009-08-14 08:47:00,5.2105,5.21149,5.20945,5.21149,18000000.0
2009-08-14 08:48:00,5.21171,5.21203,5.21003,5.21173,12000000.0
2009-08-14 08:49:00,5.21145,5.21188,5.21014,5.21129,14000000.0
2009-08-14 08:50:00,5.21069,5.21134,5.20997,5.21109,16000000.0
2009-08-14 08:51:00,5.2126,5.21355,5.21096,5.21334,21000000.0
2009-08-14 08:52:00,5.21408,5.21515,5.2121,5.21301,20000000.0
2009-08-14 08:53:00,5.21348,5.21423,5.213,5.21325,7000000.0
2009-08-14 08:54:00,5.21382,5.21423,5.21163,5.21337,17000000.0
2009-08-14 08:55:00,5.21128,5.21264,5.21063,5.2123,12000000.0
2009-08-14 08:56:00,5.21258,5.21345,5.21114,5.21273,17000000.0
2009-08-14 08:57:00,5.212,5.21358,5.21198,5.21358,16000000.0
2009-08-14 08:58:00,5.21292,5.21326,5.21188,5.21259,12000000.0
2009-08-14 08:59:00,5.21141,5.21332,5.21093,5.21286,13000000.0
2009-08-14 09:00:00,5.2114,5.21246,5.21008,5.21174,17000000.0
2009-08-14 09:01:00,5.21216,5.21224,5.21035,5.21173,13000000.0
2009-08-14 09:02:00,5.21302,5.21302,5.21099,5.21157,8000000.0
2009-08-14 09:03:00,5.21168,5.21181,5.20997,5.21153,16000000.0
2009-08-14 09:04:00,5.21046,5.21241,5.20967,5.21149,8000000.0
2009-08-14 09:05:00,5.21002,5.21118,5.20932,5.21052,11000000.0
2009-08-14 09:06:00,5.21079,5.21137,5.20923,5.21137,10000000.0
2009-08-14 09:07:00,5.21198,5.21205,5.2109,5.21103,10000000.0
2009-08-14 09:08:00,5.21114,5.21165,5.2102,5.21066,19000000.0
2009-08-14 09:09:00,5.21135,5.2122,5.20991,5.21182,16000000.0
2009-08-14 09:10:00,5.21104,5.21166,5.20985,5.21016,8000000.0
2009-08-14 09:11:00,5.21048,5.21128,5.20853,5.20942,11000000.0
2009-08-14 09:12:00,5.21052,5.21169,5.21026,5.21169,16000000.0
2009-08-14 09:13:00,5.21215,5.21258,5.21109,5.2118,15000000.0
2009-08-14 09:14:00,5.21141,5.21217,5.21063,5.21066,17000000.0
2009-08-14 09:15:00,5.21119,5.21421,5.21102,5.21395,12000000.0
2009-08-14 09:16:00,5.21393,5.21508,5.21284,5.21508,14000000.0
2009-08-14 09:17:00,5.21346,5.2154,5.21253,5.2154,14000000.0
2009-08-14 09:18:00,5.21527,5.21591,5.21293,5.21336,18000000.0
2009-08-14 09:19:00,5.21574,5.21621,5.21317,5.21492,14000000.0
2009-08-14 09:20:00,5.2167,5.21677,5.21483,5.21647,18000000.0
2009-08-14 09:21:00,5.21674,5.21721,5.21514,5.21571,17000000.0
2009-08-14 09:22:00,5.21637,5.21641,5.21419,5.21459,13000000.0
2009-08-14 09:23:00,5.2156,5.21575,5.21326,5.21429,12000000.0
2009-08-14 09:24:00,5.21391,5.21517,5.21247,5.21399,14000000.0
2009-08-14 09:25:00,5.21402,5.21407,5.21269,5.21385,9000000.0
2009-08-14 09:26:00,5.21358,5.214,5.21149,5.214,13000000.0
2009-08-14 09:27:00,5.21353,5.21461,5.21283,5.21403,13000000.0
2009-08-14 09:28:00,5.21271,5.21431,5.21257,5.21379,19000000.0
2009-08-14 09:29:00,5.21405,5.21446,5.21278,5.21384,14000000.0
2009-08-14 09:30:00,5.21374,5.21374,5.21089,5.21089,15000000.0
2009-08-14 09:31:00,5.21258,5.21317,5.21188,5.21317,11000000.0
2009-08-14 09:32:00,5.21161,5.21386,5.21161,5.21343,16000000.0
2009-08-14 09:33:00,5.21384,5.21438,5.21203,5.2134,9000000.0
2009-08-14 09:34:00,5.21365,5.21365,5.21126,5.21323,18000000.0
2009-08-14 09:35:00,5.21276,5.21374,5.21178,5.21358,14000000.0
2009-08-14 09:36:00,5.21328,5.21409,5.21215,5.21391,16000000.0
2009-08-14 09:37:00,5.21385,5.21451,5.21154,5.21386,20000000.0
2009-08-14 09:38:00,5.21313,5.21354,5.21127,5.21354,19000000.0
2009-08-14 09:39:00,5.21295,5.2131,5.21215,5.21284,16000000.0
2009-08-14 09:40:00,5.21264,5.21315,5.21186,5.21315,12000000.0
2009-08-14 09:41:00,5.21263,5.21371,5.2116,5.2137,18000000.0
2009-08-14 09:42:00,5.21373,5.21373,5.21184,5.2129,16000000.0
2009-08-14 09:43:00,5.21207,5.21258,5.21068,5.21171,15000000.0
2009-08-14 09:44:00,5.21288,5.21288,5.21074,5.2118,13000000.0
2009-08-14 09:45:00,5.21141,5.21141,5.20869,5.20946,13000000.0
2009-08-14 09:46:00,5.21062,5.21159,5.20876,5.20994,17000000.0
2009-08-14 09:47:00,5.21077,5.21077,5.2093,5.21035,13000000.0
2009-08-14 09:48:00,5.21009,5.21059,5.20938,5.21054,16000000.0
2009-08-14 09:49:00,5.21081,5.21115,5.20939,5.21032,17000000.0
2009-08-14 09:50:00,5.20989,5.21074,5.20904,5.21064,12000000.0
2009-08-14 09:51:00,5.20968,5.21093,5.20942,5.21067,16000000.0
2009-08-14 09:52:00,5.2106,5.21133,5.20869,5.21133,16000000.0
2009-08-14 09:53:00,5.21091,5.21137,5.21003,5.21083,15000000.0
2009-08-14 09:54:00,5.21064,5.21137,5.20935,5.21055,15000000.0
2009-08-14 09:55:00,5.21114,5.21156,5.20989,5.2114,15000000.0
2009-08-14 09:56:00,5.21193,5.21253,5.20996,5.21253,17000000.0
2009-08-14 09:57:00,5.21214,5.2126,5.21062,5.21085,12000000.0
2009-08-14 09:58:00,5.21117,5.21205,5.2101,5.21053,14000000.0
2009-08-14 09:59:00,5.20951,5.21101,5.20951,5.21073,10000000.0
2009-08-14 10:00:00,5.20991,5.2111,5.2098,5.21095,11000000.0
2009-08-14 10:01:00,5.2113,5.2113,5.20947,5.21098,24000000.0
2009-08-14 10:02:00,5.21117,5.21123,5.20922,5.21036,14000000.0
2009-08-14 10:03:00,5.2096,5.21075,5.20882,5.21037,16000000.0
2009-08-14 10:04:00,5.21048,5.21048,5.2094,5.2094,10000000.0
2009-08-14 10:05:00,5.20978,5.21136,5.20944,5.21136,10000000.0
2009-08-14 10:06:00,5.21186,5.21239,5.21064,5.21149,9000000.0
2009-08-14 10:07:00,5.21105,5.21253,5.21051,5.21203,11000000.0
2009-08-14 10:08:00,5.21137,5.21187,5.21023,5.21174,9000000.0
2009-08-14 10:09:00,5.21038,5.21141,5.21031,5.2111,11000000.0
2009-08-14 10:10:00,5.21196,5.21196,5.20966,5.21104,15000000.0
2009-08-14 10:11:00,5.20971,5.21145,5.20971,5.21145,16000000.0
2009-08-14 10:12:00,5.2111,5.21168,5.20965,5.21123,19000000.0
2009-08-14 10:13:00,5.21168,5.21168,5.20965,5.20965,9000000.0
2009-08-14 10:14:00,5.21145,5.21145,5.2087,5.21087,11000000.0
2009-08-14 10:15:00,5.21028,5.21056,5.20922,5.21005,8000000.0
2009-08-14 10:16:00,5.20993,5.21135,5.20935,5.21087,17000000.0
2009-08-14 10:17:00,5.21084,5.21084,5.20892,5.21011,16000000.0
2009-08-14 10:18:00,5.2093,5.2102,5.20749,5.20847,16000000.0
2009-08-14 10:19:00,5.2095,5.21,5.20737,5.20973,17000000.0
2009-08-14 10:20:00,5.21021,5.21058,5.20862,5.20965,16000000.0
2009-08-14 10:21:00,5.21003,5.21016,5.20867,5.20941,7000000.0
2009-08-14 10:22:00,5.21006,5.21006,5.20889,5.20892,10000000.0
2009-08-14 10:23:00,5.20947,5.20947,5.20753,5.20869,14000000.0
2009-08-14 10:24:00,5.20901,5.20905,5.20723,5.20819,13000000.0
2009-08-14 10:25:00,5.20755,5.20907,5.20632,5.20836,12000000.0
2009-08-14 10:26:00,5.20684,5.20792,5.20597,5.20792,11000000.0
2009-08-14 10:27:00,5.20748,5.2081,5.2068,5.208,13000000.0
2009-08-14 10:28:00,5.20756,5.20911,5.20756,5.20769,13000000.0
2009-08-14 10:29:00,5.2075,5.20838,5.2072,5.20781,11000000.0
2009-08-14 10:30:00,5.20935,5.20959,5.20829,5.20959,9000000.0
2009-08-14 10:31:00,5.2095,5.21,5.20854,5.20919,16000000.0
2009-08-14 10:32:00,5.20959,5.20962,5.20821,5.20885,9000000.0
2009-08-14 10:33:00,5.20933,5.20993,5.20803,5.2094,12000000.0
2009-08-14 10:34:00,5.2089,5.21014,5.20869,5.21012,11000000.0
2009-08-14 10:35:00,5.20953,5.20966,5.20808,5.20918,17000000.0
2009-08-14 10:36:00,5.2084,5.20905,5.20838,5.20884,10000000.0
2009-08-14 10:37:00,5.20921,5.20956,5.20727,5.20882,15000000.0
2009-08-14 10:38:00,5.20749,5.20878,5.20657,5.20785,17000000.0
2009-08-14 10:39:00,5.20729,5.20887,5.20621,5.20761,13000000.0
2009-08-14 10:40:00,5.20704,5.2078,5.20657,5.207,10000000.0
2009-08-14 10:41:00,5.20723,5.20809,5.20513,5.20685,15000000.0
2009-08-14 10:42:00,5.20681,5.20771,5.20601,5.20771,12000000.0
2009-08-14 10:43:00,5.20825,5.2083,5.20614,5.20734,13000000.0
2009-08-14 10:44:00,5.20741,5.20814,5.20611,5.20762,12000000.0
2009-08-14 10:45:00,5.20737,5.20774,5.20598,5.20684,13000000.0
2009-08-14 10:46:00,5.20656,5.20735,5.20559,5.20663,13000000.0
2009-08-14 10:47:00,5.20683,5.20763,5.20641,5.20754,7000000.0
2009-08-14 10:48:00,5.20696,5.20721,5.20553,5.20721,12000000.0
2009-08-14 10:49:00,5.20753,5.20753,5.20621,5.20704,10000000.0
2009-08-14 10:50:00,5.20701,5.20701,5.20534,5.20633,14000000.0
2009-08-14 10:51:00,5.20568,5.20635,5.20513,5.20514,11000000.0
2009-08-14 10:52:00,5.20621,5.20692,5.20495,5.20596,20000000.0
2009-08-14 10:53:00,5.20654,5.20702,5.20589,5.20657,9000000.0
2009-08-14 10:54:00,5.20738,5.20778,5.20603,5.20765,18000000.0
2009-08-14 10:55:00,5.20745,5.20748,5.20627,5.20748,10000000.0
2009-08-14 10:56:00,5.20687,5.20729,5.20582,5.20594,11000000.0
2009-08-14 10:57:00,5.20677,5.20713,5.20556,5.20698,8000000.0
2009-08-14 10:58:00,5.20546,5.20664,5.20525,5.20525,10000000.0
2009-08-14 10:59:00,5.20705,5.20705,5.20497,5.20669,10000000.0
2009-08-14 11:00:00,5.20677,5.20757,5.2058,5.20662,15000000.0
2009-08-14 11:01:00,5.2074,5.2074,5.20519,5.20519,12000000.0
2009-08-14 11:02:00,5.20508,5.20695,5.20507,5.20606,8000000.0
2009-08-14 11:03:00,5.20567,5.20652,5.20499,5.20611,11000000.0
2009-08-14 11:04:00,5.20652,5.20662,5.20525,5.20563,15000000.0
2009-08-14 11:05:00,5.20575,5.20704,5.20541,5.20652,17000000.0
2009-08-14 11:06:00,5.20647,5.20667,5.20483,5.20666,12000000.0
2009-08-14 11:07:00,5.20623,5.2066,5.20517,5.20593,11000000.0
2009-08-14 11:08:00,5.20646,5.20749,5.20571,5.20742,22000000.0
2009-08-14 11:09:00,5.20657,5.20658,5.2041,5.20658,9000000.0
2009-08-14 11:10:00,5.20635,5.20703,5.20501,5.20674,16000000.0
2009-08-14 11:11:00,5.20592,5.20638,5.20531,5.20595,7000000.0
2009-08-14 11:12:00,5.20659,5.2071,5.20501,5.20501,15000000.0
2009-08-14 11:13:00,5.20545,5.20654,5.20513,5.20628,11000000.0
2009-08-14 11:14:00,5.2054,5.20638,5.20465,5.20635,18000000.0
2009-08-14 11:15:00,5.20623,5.20659,5.20521,5.20659,11000000.0
2009-08-14 11:16:00,5.20619,5.20632,5.20508,5.20562,13000000.0
2009-08-14 11:17:00,5.20711,5.20711,5.20546,5.20634,13000000.0
2009-08-14 11:18:00,5.20788,5.20788,5.20632,5.20747,9000000.0
2009-08-14 11:19:00,5.20696,5.20783,5.20617,5.20756,17000000.0
2009-08-14 11:20:00,5.20787,5.20818,5.20665,5.20801,14000000.0
2009-08-14 11:21:00,5.20804,5.20821,5.20742,5.20795,14000000.0
2009-08-14 11:22:00,5.2076,5.20853,5.20732,5.20815,22000000.0
2009-08-14 11:23:00,5.20784,5.20838,5.20704,5.20814,8000000.0
2009-08-14 11:24:00,5.20853,5.20969,5.20718,5.20913,18000000.0
2009-08-14 11:25:00,5.20921,5.20957,5.20843,5.20957,9000000.0
2009-08-14 11:26:00,5.20741,5.20895,5.20708,5.20895,15000000.0
2009-08-14 11:27:00,5.20858,5.20858,5.20638,5.20638,10000000.0
2009-08-14 11:28:00,5.20672,5.20852,5.20672,5.20676,13000000.0
2009-08-14 11:29:00,5.20752,5.20817,5.20645,5.20751,17000000.0
2009-08-14 11:30:00,5.20791,5.20791,5.20631,5.20669,13000000.0
2009-08-14 11:31:00,5.20779,5.20779,5.20554,5.20641,12000000.0
2009-08-14 11:32:00,5.20709,5.20709,5.20501,5.20602,20000000.0
2009-08-14 11:33:00,5.20558,5.20638,5.20522,5.20638,16000000.0
2009-08-14 11:34:00,5.20694,5.20694,5.2048,5.20646,13000000.0
2009-08-14 11:35:00,5.2064,5.20737,5.20503,5.20676,14000000.0
2009-08-14 11:36:00,5.20698,5.20796,5.20644,5.20734,11000000.0
2009-08-14 11:37:00,5.20665,5.20748,5.20552,5.20682,16000000.0
2009-08-14 11:38:00,5.20809,5.20835,5.20705,5.20777,8000000.0
2009-08-14 11:39:00,5.2095,5.20966,5.20822,5.20919,11000000.0
2009-08-14 11:40:00,5.20896,5.20987,5.2083,5.20987,12000000.0
2009-08-14 11:41:00,5.20908,5.20947,5.20771,5.20771,10000000.0
2009-08-14 11:42:00,5.20931,5.2108,5.20743,5.2108,10000000.0
2009-08-14 11:43:00,5.21084,5.21129,5.2095,5.21005,17000000.0
2009-08-14 11:44:00,5.21097,5.21146,5.20927,5.21074,15000000.0
2009-08-14 11:45:00,5.21184,5.21184,5.21014,5.21084,16000000.0
2009-08-14 11:46:00,5.21142,5.21195,5.21054,5.21061,7000000.0
2009-08-14 11:47:00,5.21057,5.21112,5.21002,5.21046,16000000.0
2009-08-14 11:48:00,5.20968,5.21123,5.20968,5.21083,13000000.0
2009-08-14 11:49:00,5.21151,5.21151,5.20954,5.21039,10000000.0
2009-08-14 11:50:00,5.21093,5.21169,5.20905,5.21023,12000000.0
2009-08-14 11:51:00,5.21043,5.21171,5.20947,5.21111,14000000.0
2009-08-14 11:52:00,5.21047,5.21097,5.20848,5.21059,18000000.0
2009-08-14 11:53:00,5.21044,5.21101,5.20888,5.20888,16000000.0
2009-08-14 11:54:00,5.21086,5.2111,5.20915,5.21013,8000000.0
2009-08-14 11:55:00,5.20967,5.21022,5.20868,5.21022,8000000.0
2009-08-14 11:56:00,5.20898,5.20966,5.20782,5.20894,8000000.0
2009-08-14 11:57:00,5.20975,5.20998,5.20748,5.20748,11000000.0
2009-08-14 11:58:00,5.20936,5.20936,5.20734,5.20796,14000000.0
2009-08-14 11:59:00,5.2086,5.20867,5.2078,5.20823,11000000.0
2009-08-14 12:00:00,5.20858,5.20902,5.20747,5.20749,15000000.0
2009-08-14 12:01:00,5.20887,5.21035,5.20823,5.20903,13000000.0
2009-08-14 12:02:00,5.21038,5.21076,5.2082,5.20993,15000000.0
2009-08-14 12:03:00,5.20954,5.21038,5.20926,5.20981,11000000.0
2009-08-14 12:04:00,5.21085,5.21085,5.20937,5.2097,9000000.0
2009-08-14 12:05:00,5.20955,5.21128,5.20924,5.21102,9000000.0
2009-08-14 12:06:00,5.21086,5.2114,5.20961,5.21024,15000000.0
2009-08-14 12:07:00,5.21021,5.21021,5.20932,5.2102,11000000.0
2009-08-14 12:08:00,5.20917,5.21024,5.20859,5.21013,8000000.0
2009-08-14 12:09:00,5.20926,5.21021,5.20879,5.2094,18000000.0
2009-08-14 12:10:00,5.20981,5.21026,5.20839,5.20891,14000000.0
2009-08-14 12:11:00,5.20995,5.2104,5.20888,5.21039,9000000.0
2009-08-14 12:12:00,5.20889,5.21002,5.20838,5.21002,18000000.0
2009-08-14 12:13:00,5.2094,5.21006,5.20785,5.20958,12000000.0
2009-08-14 12:14:00,5.20841,5.2098,5.20797,5.209,10000000.0
2009-08-14 12:15:00,5.20921,5.20934,5.20826,5.20873,8000000.0
2009-08-14 12:16:00,5.20965,5.21041,5.2087,5.20898,14000000.0
2009-08-14 12:17:00,5.20816,5.20928,5.20782,5.20859,13000000.0
2009-08-14 12:18:00,5.20857,5.20976,5.20773,5.20845,10000000.0
2009-08-14 12:19:00,5.21042,5.21042,5.20817,5.20961,11000000.0
2009-08-14 12:20:00,5.20867,5.20982,5.20794,5.20982,8000000.0
2009-08-14 12:21:00,5.20966,5.20966,5.20847,5.20962,20000000.0
2009-08-14 12:22:00,5.20949,5.20995,5.20794,5.20995,14000000.0
2009-08-14 12:23:00,5.20975,5.20994,5.20866,5.20918,11000000.0
2009-08-14 12:24:00,5.20936,5.2102,5.20856,5.20961,17000000.0
2009-08-14 12:25:00,5.20932,5.21004,5.20809,5.20942,12000000.0
2009-08-14 12:26:00,5.20987,5.20987,5.20837,5.20925,7000000.0
2009-08-14 12:27:00,5.20943,5.20943,5.20779,5.20779,7000000.0
2009-08-14 12:28:00,5.20956,5.20956,5.20778,5.20919,19000000.0
2009-08-14 12:29:00,5.20919,5.20985,5.20812,5.2089,12000000.0
2009-08-14 12:30:00,5.2095,5.20999,5.20852,5.20852,10000000.0
2009-08-14 12:31:00,5.20876,5.20948,5.20778,5.20778,12000000.0
2009-08-14 12:32:00,5.20895,5.2095,5.20824,5.20904,12000000.0
2009-08-14 12:33:00,5.20941,5.20971,5.20812,5.20971,15000000.0
2009-08-14 12:34:00,5.2092,5.20941,5.20764,5.20941,12000000.0
2009-08-14 12:35:00,5.20788,5.2091,5.20784,5.2091,12000000.0
2009-08-14 12:36:00,5.20855,5.20904,5.20759,5.209,15000000.0
2009-08-14 12:37:00,5.20877,5.20877,5.2074,5.2084,8000000.0
2009-08-14 12:38:00,5.20843,5.20849,5.20691,5.20849,15000000.0
2009-08-14 12:39:00,5.20852,5.20902,5.20748,5.20854,14000000.0
2009-08-14 12:40:00,5.20888,5.2089,5.20738,5.20879,18000000.0
2009-08-14 12:41:00,5.20932,5.20952,5.2082,5.20922,11000000.0
2009-08-14 12:42:00,5.20867,5.20929,5.20775,5.20923,17000000.0
2009-08-14 12:43:00,5.20931,5.20931,5.20741,5.20863,11000000.0
2009-08-14 12:44:00,5.20908,5.20908,5.20733,5.20739,13000000.0
2009-08-14 12:45:00,5.20905,5.20905,5.20705,5.20859,10000000.0
2009-08-14 12:46:00,5.20821,5.20923,5.20686,5.20855,20000000.0
2009-08-14 12:47:00,5.20977,5.20979,5.20747,5.20862,10000000.0
2009-08-14 12:48:00,5.20851,5.20919,5.20763,5.20919,10000000.0
2009-08-14 12:49:00,5.20864,5.20888,5.20732,5.20888,15000000.0
2009-08-14 12:50:00,5.20802,5.20894,5.20725,5.20725,14000000.0
2009-08-14 12:51:00,5.20887,5.20964,5.20779,5.2089,14000000.0
2009-08-14 12:52:00,5.20934,5.21007,5.20834,5.20939,9000000.0
2009-08-14 12:53:00,5.20947,5.20959,5.20864,5.20873,9000000.0
2009-08-14 12:54:00,5.20937,5.20999,5.20817,5.20973,20000000.0
2009-08-14 12:55:00,5.20979,5.20979,5.20812,5.20812,12000000.0
2009-08-14 12:56:00,5.20805,5.2098,5.20805,5.20955,7000000.0
2009-08-14 12:57:00,5.21009,5.21016,5.20872,5.20952,13000000.0
2009-08-14 12:58:00,5.20931,5.20982,5.20837,5.20886,16000000.0
2009-08-14 12:59:00,5.21022,5.2108,5.20854,5.2108,14000000.0
2009-08-14 13:00:00,5.21027,5.21076,5.20898,5.21053,12000000.0
2009-08-14 13:01:00,5.20927,5.21051,5.20927,5.21012,17000000.0
2009-08-14 13:02:00,5.20996,5.21036,5.20915,5.21021,10000000.0
2009-08-14 13:03:00,5.20813,5.20907,5.20737,5.20893,22000000.0
2009-08-14 13:04:00,5.20911,5.20954,5.20811,5.20954,20000000.0
2009-08-14 13:05:00,5.2075,5.20909,5.20697,5.20697,14000000.0
2009-08-14 13:06:00,5.20845,5.20845,5.20697,5.20804,17000000.0
2009-08-14 13:07:00,5.20751,5.20751,5.20324,5.2048,22000000.0
2009-08-14 13:08:00,5.20481,5.20517,5.20351,5.20362,12000000.0
2009-08-14 13:09:00,5.20373,5.20514,5.20353,5.20354,12000000.0
2009-08-14 13:10:00,5.20446,5.20509,5.20293,5.20474,20000000.0
2009-08-14 13:11:00,5.20506,5.20506,5.20147,5.20296,12000000.0
2009-08-14 13:12:00,5.20369,5.20476,5.2021,5.20305,16000000.0
2009-08-14 13:13:00,5.20428,5.20508,5.20342,5.20508,14000000.0
2009-08-14 13:14:00,5.20456,5.20556,5.2037,5.20556,17000000.0
2009-08-14 13:15:00,5.20379,5.20461,5.20367,5.20397,7000000.0
2009-08-14 13:16:00,5.2055,5.2056,5.2027,5.20447,9000000.0
2009-08-14 13:17:00,5.20436,5.20476,5.20229,5.20229,15000000.0
2009-08-14 13:18:00,5.20424,5.20456,5.20251,5.20329,17000000.0
2009-08-14 13:19:00,5.2049,5.20494,5.20312,5.20469,15000000.0
2009-08-14 13:20:00,5.20449,5.20449,5.2019,5.2025,12000000.0
2009-08-14 13:21:00,5.20362,5.20486,5.20277,5.20419,24000000.0
2009-08-14 13:22:00,5.20385,5.20393,5.20223,5.20334,12000000.0
2009-08-14 13:23:00,5.2038,5.20445,5.20279,5.20445,12000000.0
2009-08-14 13:24:00,5.20256,5.20399,5.20112,5.20327,18000000.0
2009-08-14 13:25:00,5.20348,5.20387,5.202,5.2034,12000000.0
2009-08-14 13:26:00,5.20319,5.20346,5.20129,5.20306,12000000.0
2009-08-14 13:27:00,5.20199,5.20306,5.20152,5.20262,9000000.0
2009-08-14 13:28:00,5.20271,5.20324,5.20197,5.20281,15000000.0
2009-08-14 13:29:00,5.20299,5.20422,5.20236,5.20293,14000000.0
2009-08-14 13:30:00,5.20373,5.20384,5.2024,5.20328,11000000.0
2009-08-14 13:31:00,5.20379,5.20397,5.20279,5.20332,11000000.0
2009-08-14 13:32:00,5.20372,5.2041,5.20286,5.2041,8000000.0
2009-08-14 13:33:00,5.204,5.204,5.2018,5.202,14000000.0
2009-08-14 13:34:00,5.20235,5.20292,5.20146,5.20231,11000000.0
2009-08-14 13:35:00,5.20255,5.20275,5.20114,5.20114,16000000.0
2009-08-14 13:36:00,5.20056,5.2025,5.20012,5.20215,8000000.0
2009-08-14 13:37:00,5.20158,5.20223,5.20025,5.20114,17000000.0
2009-08-14 13:38:00,5.19991,5.20169,5.19924,5.20044,14000000.0
2009-08-14 13:39:00,5.20039,5.20111,5.19988,5.20034,10000000.0
2009-08-14 13:40:00,5.19921,5.20018,5.19765,5.19844,8000000.0
2009-08-14 13:41:00,5.19846,5.19866,5.1969,5.19764,11000000.0
2009-08-14 13:42:00,5.19851,5.19915,5.19754,5.19857,14000000.0
2009-08-14 13:43:00,5.20026,5.20026,5.19879,5.20019,11000000.0
2009-08-14 13:44:00,5.20104,5.2014,5.19981,5.20054,11000000.0
2009-08-14 13:45:00,5.20074,5.2011,5.19949,5.20022,14000000.0
2009-08-14 13:46:00,5.20101,5.20168,5.2001,5.20093,11000000.0
2009-08-14 13:47:00,5.20179,5.20288,5.20152,5.20152,13000000.0
2009-08-14 13:48:00,5.20184,5.20317,5.20142,5.20184,14000000.0
2009-08-14 13:49:00,5.20211,5.20331,5.20126,5.20331,12000000.0
2009-08-14 13:50:00,5.20287,5.20303,5.20111,5.203,16000000.0
2009-08-14 13:51:00,5.20249,5.20286,5.20045,5.20214,14000000.0
2009-08-14 13:52:00,5.20195,5.20217,5.20085,5.20194,10000000.0
2009-08-14 13:53:00,5.20118,5.20154,5.20051,5.2013,10000000.0
2009-08-14 13:54:00,5.2016,5.20264,5.20068,5.20264,8000000.0
2009-08-14 13:55:00,5.20148,5.20244,5.20012,5.20108,13000000.0
2009-08-14 13:56:00,5.20145,5.20165,5.19964,5.20151,17000000.0
2009-08-14 13:57:00,5.20177,5.20213,5.20017,5.20184,13000000.0
2009-08-14 13:58:00,5.20011,5.20132,5.20002,5.20125,7000000.0
2009-08-14 13:59:00,5.2014,5.20143,5.19982,5.20105,9000000.0
2009-08-14 14:00:00,5.19942,5.20087,5.19808,5.20086,7000000.0
2009-08-14 14:01:00,5.19716,5.19933,5.19673,5.19901,11000000.0
2009-08-14 14:02:00,5.19839,5.19939,5.19681,5.19938,19000000.0
2009-08-14 14:03:00,5.19961,5.20014,5.19829,5.19971,13000000.0
2009-08-14 14:04:00,5.19994,5.19994,5.19781,5.19805,22000000.0
2009-08-14 14:05:00,5.19908,5.19908,5.19691,5.19863,17000000.0
2009-08-14 14:06:00,5.19788,5.19947,5.19729,5.19822,11000000.0
2009-08-14 14:07:00,5.19919,5.19964,5.19773,5.1994,9000000.0
2009-08-14 14:08:00,5.19927,5.20145,5.19907,5.20145,11000000.0
2009-08-14 14:09:00,5.20212,5.20744,5.20012,5.20052,12000000.0
2009-08-14 14:10:00,5.2025,5.20736,5.2015,5.20174,13000000.0
2009-08-14 14:11:00,5.19988,5.20047,5.19899,5.19974,14000000.0
2009-08-14 14:12:00,5.20274,5.20603,5.20201,5.20218,11000000.0
2009-08-14 14:13:00,5.20024,5.2004,5.19944,5.20035,11000000.0
2009-08-14 14:14:00,5.20358,5.207,5.20133,5.20186,7000000.0
2009-08-14 14:15:00,5.20164,5.21072,5.20164,5.20315,14000000.0
2009-08-14 14:16:00,5.20287,5.20398,5.20189,5.20356,13000000.0
2009-08-14 14:17:00,5.20298,5.20307,5.20133,5.20234,22000000.0
2009-08-14 14:18:00,5.20184,5.20229,5.20025,5.20209,15000000.0
2009-08-14 14:19:00,5.20168,5.20237,5.20108,5.20237,12000000.0
2009-08-14 14:20:00,5.20256,5.20321,5.20195,5.20306,7000000.0
2009-08-14 14:21:00,5.20266,5.20336,5.20164,5.20297,13000000.0
2009-08-14 14:22:00,5.20258,5.20387,5.20233,5.20324,8000000.0
2009-08-14 14:23:00,5.20429,5.20459,5.20283,5.20283,11000000.0
2009-08-14 14:24:00,5.20418,5.20464,5.2026,5.20347,13000000.0
2009-08-14 14:25:00,5.20427,5.20443,5.20313,5.20404,15000000.0
2009-08-14 14:26:00,5.20376,5.20396,5.20244,5.20395,8000000.0
2009-08-14 14:27:00,5.20414,5.20477,5.20301,5.20477,10000000.0
2009-08-14 14:28:00,5.20424,5.2046,5.20307,5.20334,11000000.0
2009-08-14 14:29:00,5.20469,5.20469,5.20229,5.20382,21000000.0
2009-08-14 14:30:00,5.20439,5.2044,5.20191,5.20359,11000000.0
2009-08-14 14:31:00,5.20326,5.20391,5.20124,5.20391,17000000.0
2009-08-14 14:32:00,5.20526,5.20724,5.203,5.20437,15000000.0
2009-08-14 14:33:00,5.20307,5.20489,5.20233,5.20329,8000000.0
2009-08-14 14:34:00,5.20292,5.20372,5.2021,5.20372,9000000.0
2009-08-14 14:35:00,5.20284,5.20422,5.20229,5.20422,11000000.0
2009-08-14 14:36:00,5.20495,5.2059,5.2033,5.20426,15000000.0
2009-08-14 14:37:00,5.2054,5.20575,5.20447,5.20575,8000000.0
2009-08-14 14:38:00,5.20636,5.20659,5.20474,5.20657,10000000.0
2009-08-14 14:39:00,5.20641,5.20735,5.2052,5.2052,19000000.0
2009-08-14 14:40:00,5.20602,5.20717,5.20309,5.20309,15000000.0
2009-08-14 14:41:00,5.20558,5.20602,5.20391,5.20594,15000000.0
2009-08-14 14:42:00,5.20671,5.20757,5.20498,5.20757,17000000.0
2009-08-14 14:43:00,5.20741,5.20763,5.206,5.20757,15000000.0
2009-08-14 14:44:00,5.20682,5.2075,5.20547,5.20731,15000000.0
2009-08-14 14:45:00,5.20524,5.20737,5.20492,5.20689,9000000.0
2009-08-14 14:46:00,5.20675,5.20699,5.20583,5.20639,11000000.0
2009-08-14 14:47:00,5.2052,5.20667,5.2052,5.20643,12000000.0
2009-08-14 14:48:00,5.20591,5.2067,5.20461,5.2067,12000000.0
2009-08-14 14:49:00,5.20613,5.20619,5.20472,5.20568,12000000.0
2009-08-14 14:50:00,5.20516,5.20652,5.20476,5.20618,15000000.0
2009-08-14 14:51:00,5.207,5.207,5.20568,5.206,10000000.0
2009-08-14 14:52:00,5.20524,5.20673,5.20524,5.20634,13000000.0
2009-08-14 14:53:00,5.20687,5.20849,5.20561,5.20666,13000000.0
2009-08-14 14:54:00,5.20826,5.20868,5.20669,5.20669,9000000.0
2009-08-14 14:55:00,5.2067,5.2092,5.2067,5.20873,16000000.0
2009-08-14 14:56:00,5.20917,5.20957,5.20784,5.20868,15000000.0
2009-08-14 14:57:00,5.20993,5.21049,5.20874,5.21049,15000000.0
2009-08-14 14:58:00,5.21109,5.21175,5.21032,5.21032,11000000.0
2009-08-14 14:59:00,5.2112,5.21198,5.21013,5.21067,14000000.0
2009-08-14 15:00:00,5.21157,5.21227,5.21034,5.21208,18000000.0
2009-08-14 15:01:00,5.21099,5.21237,5.20993,5.21087,12000000.0
2009-08-14 15:02:00,5.21135,5.21169,5.21037,5.21108,7000000.0
2009-08-14 15:03:00,5.21142,5.2117,5.20979,5.21,18000000.0
2009-08-14 15:04:00,5.21054,5.21102,5.20876,5.21047,21000000.0
2009-08-14 15:05:00,5.21009,5.21042,5.20858,5.20914,13000000.0
2009-08-14 15:06:00,5.20973,5.21029,5.20838,5.20996,14000000.0
2009-08-14 15:07:00,5.20978,5.2103,5.20811,5.2103,22000000.0
2009-08-14 15:08:00,5.21125,5.21125,5.20977,5.20983,10000000.0
2009-08-14 15:09:00,5.21041,5.21075,5.20903,5.21075,9000000.0
2009-08-14 15:10:00,5.21001,5.21001,5.2084,5.20958,14000000.0
2009-08-14 15:11:00,5.20965,5.20965,5.2077,5.20855,12000000.0
2009-08-14 15:12:00,5.20901,5.21126,5.20876,5.20891,13000000.0
2009-08-14 15:13:00,5.20975,5.20993,5.20705,5.208,12000000.0
2009-08-14 15:14:00,5.20911,5.21004,5.20884,5.20988,10000000.0
2009-08-14 15:15:00,5.20983,5.21155,5.20888,5.21098,16000000.0
2009-08-14 15:16:00,5.21036,5.21092,5.20805,5.20932,15000000.0
2009-08-14 15:17:00,5.20822,5.21011,5.20735,5.2087,14000000.0
2009-08-14 15:18:00,5.20771,5.20949,5.20654,5.20754,12000000.0
2009-08-14 15:19:00,5.20787,5.20837,5.20651,5.20683,11000000.0
2009-08-14 15:20:00,5.2075,5.20807,5.20611,5.20803,14000000.0
2009-08-14 15:21:00,5.2078,5.20829,5.20667,5.20784,14000000.0
2009-08-14 15:22:00,5.20682,5.20744,5.20645,5.20734,10000000.0
2009-08-14 15:23:00,5.20805,5.20827,5.20579,5.20579,11000000.0
2009-08-14 15:24:00,5.20756,5.20864,5.20699,5.20736,10000000.0
2009-08-14 15:25:00,5.20958,5.21108,5.20821,5.20925,16000000.0
2009-08-14 15:26:00,5.20978,5.21082,5.20904,5.21082,15000000.0
2009-08-14 15:27:00,5.21034,5.21135,5.20949,5.21105,10000000.0
2009-08-14 15:28:00,5.21129,5.21144,5.21053,5.2106,11000000.0
2009-08-14 15:29:00,5.2119,5.21239,5.21061,5.21239,19000000.0
2009-08-14 15:30:00,5.21185,5.21185,5.21069,5.21164,10000000.0
2009-08-14 15:31:00,5.21148,5.21148,5.21009,5.21115,14000000.0
2009-08-14 15:32:00,5.21116,5.21372,5.21052,5.21372,12000000.0
2009-08-14 15:33:00,5.21202,5.21446,5.21199,5.2134,20000000.0
2009-08-14 15:34:00,5.2131,5.2138,5.21132,5.21231,12000000.0
2009-08-14 15:35:00,5.21284,5.21458,5.21194,5.21434,12000000.0
2009-08-14 15:36:00,5.2125,5.21371,5.21193,5.21371,10000000.0
2009-08-14 15:37:00,5.21351,5.21351,5.21214,5.21306,10000000.0
2009-08-14 15:38:00,5.21277,5.21288,5.21063,5.21063,13000000.0
2009-08-14 15:39:00,5.21262,5.21357,5.21213,5.21315,7000000.0
2009-08-14 15:40:00,5.2125,5.21567,5.2125,5.21567,10000000.0
2009-08-14 15:41:00,5.21548,5.21548,5.21345,5.21419,9000000.0
2009-08-14 15:42:00,5.21513,5.21561,5.21281,5.21481,13000000.0
2009-08-14 15:43:00,5.21425,5.21483,5.21271,5.21483,16000000.0
2009-08-14 15:44:00,5.21376,5.21413,5.21176,5.21376,14000000.0
2009-08-14 15:45:00,5.21447,5.21511,5.2131,5.21451,15000000.0
2009-08-14 15:46:00,5.21591,5.21591,5.21257,5.21361,13000000.0
2009-08-14 15:47:00,5.21304,5.21411,5.21297,5.21399,9000000.0
2009-08-14 15:48:00,5.21257,5.21493,5.21257,5.21379,21000000.0
2009-08-14 15:49:00,5.21281,5.2151,5.21281,5.21469,23000000.0
2009-08-14 15:50:00,5.21491,5.21513,5.2136,5.21425,12000000.0
2009-08-14 15:51:00,5.21408,5.21498,5.21274,5.21366,19000000.0
2009-08-14 15:52:00,5.21342,5.21389,5.2112,5.21266,15000000.0
2009-08-14 15:53:00,5.21282,5.21282,5.2109,5.21099,14000000.0
2009-08-14 15:54:00,5.21289,5.21374,5.21108,5.21355,15000000.0
2009-08-14 15:55:00,5.21493,5.21834,5.21423,5.21834,12000000.0
2009-08-14 15:56:00,5.21929,5.22004,5.21576,5.22004,18000000.0
2009-08-14 15:57:00,5.21934,5.22007,5.21773,5.2191,10000000.0
2009-08-14 15:58:00,5.21889,5.21996,5.21602,5.21782,22000000.0
2009-08-14 15:59:00,5.21825,5.21935,5.21649,5.21935,12000000.0
2009-08-14 16:00:00,5.21958,5.22336,5.21901,5.22336,12000000.0
2009-08-14 16:01:00,5.22402,5.22419,5.22046,5.22299,12000000.0
2009-08-14 16:02:00,5.22185,5.22286,5.22058,5.22167,13000000.0
2009-08-14 16:03:00,5.22138,5.22287,5.21955,5.22221,13000000.0
2009-08-14 16:04:00,5.22221,5.22232,5.22045,5.22232,11000000.0
2009-08-14 16:05:00,5.22305,5.22305,5.22103,5.2222,9000000.0
2009-08-14 16:06:00,5.22306,5.22499,5.22191,5.22399,14000000.0
2009-08-14 16:07:00,5.22405,5.22429,5.22199,5.22392,15000000.0
2009-08-14 16:08:00,5.2238,5.2242,5.22246,5.22368,15000000.0
2009-08-14 16:09:00,5.22304,5.22371,5.22187,5.22338,17000000.0
2009-08-14 16:10:00,5.22368,5.22415,5.22166,5.22332,14000000.0
2009-08-14 16:11:00,5.22345,5.22419,5.22248,5.22327,9000000.0
2009-08-14 16:12:00,5.22291,5.22341,5.22119,5.22272,15000000.0
2009-08-14 16:13:00,5.22346,5.22439,5.22205,5.22306,14000000.0
2009-08-14 16:14:00,5.22359,5.224,5.22232,5.22368,12000000.0
2009-08-14 16:15:00,5.22342,5.22565,5.22282,5.22509,14000000.0
2009-08-14 16:16:00,5.22576,5.2268,5.22453,5.22594,13000000.0
2009-08-14 16:17:00,5.22575,5.22603,5.22335,5.22455,18000000.0
2009-08-14 16:18:00,5.22285,5.22383,5.22264,5.22301,13000000.0
2009-08-14 16:19:00,5.22285,5.22432,5.22205,5.22375,8000000.0
2009-08-14 16:20:00,5.22179,5.2247,5.22179,5.2247,13000000.0
2009-08-14 16:21:00,5.22412,5.22452,5.22313,5.22375,12000000.0
2009-08-14 16:22:00,5.22438,5.22438,5.22287,5.22403,11000000.0
2009-08-14 16:23:00,5.22365,5.22418,5.22265,5.22398,14000000.0
2009-08-14 16:24:00,5.22257,5.22393,5.22244,5.22299,15000000.0
2009-08-14 16:25:00,5.22385,5.22385,5.22114,5.2217,11000000.0
2009-08-14 16:26:00,5.22325,5.22328,5.22183,5.22288,8000000.0
2009-08-14 16:27:00,5.22263,5.22263,5.21934,5.21934,10000000.0
2009-08-14 16:28:00,5.22099,5.22157,5.21903,5.22006,15000000.0
2009-08-14 16:29:00,5.21827,5.22085,5.21816,5.22043,7000000.0
2009-08-14 16:30:00,5.2202,5.22081,5.21898,5.22079,16000000.0
2009-08-14 16:31:00,5.22068,5.22131,5.21961,5.22131,14000000.0
2009-08-14 16:32:00,5.22136,5.22157,5.22001,5.22028,7000000.0
2009-08-14 16:33:00,5.22077,5.22325,5.22067,5.22325,8000000.0
2009-08-14 16:34:00,5.2217,5.22232,5.22105,5.22211,8000000.0
2009-08-14 16:35:00,5.2222,5.22261,5.22073,5.22083,9000000.0
2009-08-14 16:36:00,5.22222,5.22253,5.22096,5.22253,13000000.0
2009-08-14 16:37:00,5.22278,5.22278,5.22085,5.22254,18000000.0
2009-08-14 16:38:00,5.22088,5.22258,5.22028,5.22069,18000000.0
2009-08-14 16:39:00,5.22262,5.22262,5.22064,5.22206,20000000.0
2009-08-14 16:40:00,5.22134,5.22317,5.22055,5.22317,13000000.0
2009-08-14 16:41:00,5.22287,5.2232,5.221,5.221,20000000.0
2009-08-14 16:42:00,5.22214,5.22409,5.22214,5.22341,18000000.0
2009-08-14 16:43:00,5.22402,5.22402,5.22145,5.22224,15000000.0
2009-08-14 16:44:00,5.22334,5.22334,5.22129,5.22316,20000000.0
2009-08-14 16:45:00,5.22308,5.22566,5.22177,5.22489,13000000.0
2009-08-14 16:46:00,5.22615,5.22615,5.22295,5.22482,15000000.0
2009-08-14 16:47:00,5.22506,5.226,5.22453,5.22587,8000000.0
2009-08-14 16:48:00,5.22483,5.22599,5.22415,5.22599,11000000.0
2009-08-14 16:49:00,5.22575,5.22575,5.22365,5.22564,12000000.0
2009-08-14 16:50:00,5.22619,5.22644,5.22409,5.22634,15000000.0
2009-08-14 16:51:00,5.2258,5.22761,5.22519,5.22519,18000000.0
2009-08-14 16:52:00,5.22683,5.22759,5.2253,5.22759,14000000.0
2009-08-14 16:53:00,5.22721,5.22731,5.22584,5.22662,8000000.0
2009-08-14 16:54:00,5.2278,5.22809,5.22644,5.22771,11000000.0
2009-08-14 16:55:00,5.22684,5.22703,5.22516,5.22703,12000000.0
2009-08-14 16:56:00,5.22547,5.22688,5.22505,5.22688,10000000.0
2009-08-14 16:57:00,5.22708,5.22717,5.22579,5.22579,8000000.0
2009-08-14 16:58:00,5.22585,5.22588,5.2244,5.22551,9000000.0
2009-08-14 16:59:00,5.22349,5.22529,5.22294,5.22413,13000000.0
2009-08-14 17:00:00,5.22245,5.22307,5.22153,5.22238,11000000.0
2009-08-14 17:01:00,5.22226,5.22254,5.22083,5.22222,12000000.0
2009-08-14 17:02:00,5.2222,5.22245,5.22073,5.22073,10000000.0
2009-08-14 17:03:00,5.22087,5.22141,5.21823,5.2188,16000000.0
2009-08-14 17:04:00,5.21834,5.22104,5.21783,5.21811,13000000.0
2009-08-14 17:05:00,5.21961,5.22039,5.21857,5.21995,16000000.0
2009-08-14 17:06:00,5.21935,5.22011,5.21814,5.21965,12000000.0
2009-08-14 17:07:00,5.21983,5.22027,5.2193,5.22002,8000000.0
2009-08-14 17:08:00,5.22064,5.22146,5.2199,5.22136,21000000.0
2009-08-14 17:09:00,5.22118,5.22118,5.21859,5.22076,16000000.0
2009-08-14 17:10:00,5.21989,5.22032,5.21908,5.22032,11000000.0
2009-08-14 17:11:00,5.21947,5.22103,5.21927,5.21966,11000000.0
2009-08-14 17:12:00,5.22054,5.2211,5.21975,5.22106,9000000.0
2009-08-14 17:13:00,5.21907,5.21985,5.21868,5.21942,9000000.0
2009-08-14 17:14:00,5.21875,5.22181,5.21875,5.22059,17000000.0
2009-08-14 17:15:00,5.22066,5.22122,5.21971,5.22122,11000000.0
2009-08-14 17:16:00,5.22032,5.22088,5.21875,5.22088,15000000.0
2009-08-14 17:17:00,5.22078,5.22161,5.21984,5.22156,13000000.0
2009-08-14 17:18:00,5.22196,5.22231,5.22046,5.2223,15000000.0
2009-08-14 17:19:00,5.22193,5.22318,5.22077,5.22255,17000000.0
2009-08-14 17:20:00,5.22182,5.22391,5.22182,5.22391,12000000.0
2009-08-14 17:21:00,5.22357,5.22449,5.22316,5.22449,7000000.0
2009-08-14 17:22:00,5.22474,5.22502,5.22336,5.22446,14000000.0
2009-08-14 17:23:00,5.2234,5.22543,5.2234,5.22343,13000000.0
2009-08-14 17:24:00,5.22291,5.22477,5.22291,5.22367,9000000.0
2009-08-14 17:25:00,5.22392,5.22575,5.22392,5.22558,11000000.0
2009-08-14 17:26:00,5.22519,5.22641,5.22395,5.22641,16000000.0
2009-08-14 17:27:00,5.22654,5.2276,5.22552,5.2276,9000000.0
2009-08-14 17:28:00,5.22606,5.2293,5.22606,5.22927,15000000.0
2009-08-14 17:29:00,5.22886,5.23032,5.22764,5.23032,11000000.0
2009-08-14 17:30:00,5.23091,5.23346,5.22957,5.23182,19000000.0
2009-08-14 17:31:00,5.23079,5.2329,5.23079,5.23279,11000000.0
2009-08-14 17:32:00,5.2325,5.23307,5.23145,5.23243,9000000.0
2009-08-14 17:33:00,5.22978,5.2323,5.22922,5.23074,10000000.0
2009-08-14 17:34:00,5.23043,5.23043,5.2282,5.22927,14000000.0
2009-08-14 17:35:00,5.23032,5.23064,5.2279,5.22869,13000000.0
2009-08-14 17:36:00,5.22983,5.23103,5.22922,5.23039,11000000.0
2009-08-14 17:37:00,5.23104,5.23104,5.22907,5.23031,15000000.0
2009-08-14 17:38:00,5.22987,5.2299,5.22834,5.22964,17000000.0
2009-08-14 17:39:00,5.22989,5.22989,5.22861,5.22982,8000000.0
2009-08-14 17:40:00,5.23075,5.23183,5.22866,5.22972,12000000.0
2009-08-14 17:41:00,5.23146,5.23196,5.23047,5.2317,21000000.0
2009-08-14 17:42:00,5.23158,5.23158,5.22913,5.23047,13000000.0
2009-08-14 17:43:00,5.23072,5.23151,5.22997,5.23036,11000000.0
2009-08-14 17:44:00,5.22888,5.23104,5.22884,5.23021,19000000.0
2009-08-14 17:45:00,5.22946,5.22964,5.22852,5.22944,10000000.0
2009-08-14 17:46:00,5.22995,5.22995,5.22807,5.22845,13000000.0
2009-08-14 17:47:00,5.23031,5.23031,5.22901,5.22942,9000000.0
2009-08-14 17:48:00,5.23095,5.23095,5.22965,5.2301,14000000.0
2009-08-14 17:49:00,5.23027,5.23201,5.22958,5.23143,14000000.0
2009-08-14 17:50:00,5.23292,5.23397,5.23157,5.23311,17000000.0
2009-08-14 17:51:00,5.23343,5.23343,5.23122,5.23159,13000000.0
2009-08-14 17:52:00,5.23256,5.23301,5.23041,5.23201,24000000.0
2009-08-14 17:53:00,5.23001,5.23254,5.22894,5.23164,16000000.0
2009-08-14 17:54:00,5.23062,5.23154,5.2295,5.23042,16000000.0
2009-08-14 17:55:00,5.22784,5.2304,5.22784,5.23017,13000000.0
2009-08-14 17:56:00,5.23053,5.23053,5.22846,5.22965,15000000.0
2009-08-14 17:57:00,5.22973,5.23009,5.22893,5.23005,10000000.0
2009-08-14 17:58:00,5.22949,5.22957,5.22791,5.22957,15000000.0
2009-08-14 17:59:00,5.22958,5.2303,5.22773,5.22898,13000000.0
2009-08-14 18:00:00,5.22927,5.23004,5.22864,5.22955,7000000.0
2009-08-14 18:01:00,5.22953,5.22989,5.22833,5.22847,18000000.0
2009-08-14 18:02:00,5.22966,5.22986,5.22841,5.22941,17000000.0
2009-08-14 18:03:00,5.22861,5.2309,5.2285,5.2309,16000000.0
2009-08-14 18:04:00,5.23107,5.23107,5.22952,5.23037,14000000.0
2009-08-14 18:05:00,5.23148,5.23313,5.23115,5.23153,13000000.0
2009-08-14 18:06:00,5.23206,5.23337,5.23126,5.23297,18000000.0
2009-08-14 18:07:00,5.23334,5.23334,5.23169,5.23279,12000000.0
2009-08-14 18:08:00,5.23124,5.23329,5.23055,5.23063,18000000.0
2009-08-14 18:09:00,5.23268,5.23268,5.23106,5.2319,12000000.0
2009-08-14 18:10:00,5.23226,5.23238,5.23019,5.23145,13000000.0
2009-08-14 18:11:00,5.23191,5.23191,5.22972,5.23028,10000000.0
2009-08-14 18:12:00,5.22924,5.23115,5.22924,5.22925,11000000.0
2009-08-14 18:13:00,5.23031,5.23168,5.22998,5.23168,14000000.0
2009-08-14 18:14:00,5.23201,5.23201,5.23046,5.2315,10000000.0
2009-08-14 18:15:00,5.23013,5.23224,5.23009,5.23224,10000000.0
2009-08-14 18:16:00,5.23294,5.23345,5.23141,5.23296,9000000.0
2009-08-14 18:17:00,5.23408,5.23445,5.2315,5.23254,18000000.0
2009-08-14 18:18:00,5.23074,5.23245,5.22995,5.2312,14000000.0
2009-08-14 18:19:00,5.23221,5.23225,5.22968,5.23021,10000000.0
2009-08-14 18:20:00,5.23026,5.23159,5.22823,5.22901,15000000.0
2009-08-14 18:21:00,5.23052,5.23093,5.22934,5.22966,18000000.0
2009-08-14 18:22:00,5.23066,5.23106,5.22936,5.23078,14000000.0
2009-08-14 18:23:00,5.23053,5.23097,5.22982,5.22992,7000000.0
2009-08-14 18:24:00,5.23014,5.23099,5.22942,5.23099,9000000.0
2009-08-14 18:25:00,5.22948,5.2311,5.22948,5.22987,13000000.0
2009-08-14 18:26:00,5.23108,5.2313,5.22894,5.23126,16000000.0
2009-08-14 18:27:00,5.23045,5.23061,5.22849,5.23036,14000000.0
2009-08-14 18:28:00,5.23037,5.2308,5.22876,5.2308,13000000.0
2009-08-14 18:29:00,5.23041,5.23061,5.22963,5.23003,11000000.0
2009-08-14 18:30:00,5.22946,5.23206,5.22946,5.23065,16000000.0
2009-08-14 18:31:00,5.23152,5.23165,5.22967,5.23151,12000000.0
2009-08-14 18:32:00,5.23096,5.23096,5.22973,5.23014,11000000.0
2009-08-14 18:33:00,5.23007,5.23007,5.22857,5.22932,13000000.0
2009-08-14 18:34:00,5.22898,5.23106,5.22898,5.23086,13000000.0
2009-08-14 18:35:00,5.2313,5.23139,5.22959,5.23073,18000000.0
2009-08-14 18:36:00,5.2306,5.23198,5.2296,5.23045,18000000.0
2009-08-14 18:37:00,5.23119,5.23121,5.22973,5.23121,18000000.0
2009-08-14 18:38:00,5.23024,5.23051,5.22938,5.23006,11000000.0
2009-08-14 18:39:00,5.23054,5.23098,5.22942,5.23098,11000000.0
2009-08-14 18:40:00,5.23062,5.23107,5.22971,5.23012,14000000.0
2009-08-14 18:41:00,5.22943,5.23124,5.22943,5.23077,16000000.0
2009-08-14 18:42:00,5.22985,5.23057,5.22934,5.23035,14000000.0
2009-08-14 18:43:00,5.22944,5.23063,5.22927,5.23043,10000000.0
2009-08-14 18:44:00,5.22987,5.23045,5.22634,5.22634,13000000.0
2009-08-14 18:45:00,5.22603,5.22792,5.22568,5.2273,13000000.0
2009-08-14 18:46:00,5.22637,5.22663,5.22523,5.22564,12000000.0
2009-08-14 18:47:00,5.22538,5.22547,5.22404,5.22404,14000000.0
2009-08-14 18:48:00,5.22432,5.22449,5.22283,5.22445,15000000.0
2009-08-14 18:49:00,5.22284,5.22495,5.22284,5.22495,12000000.0
2009-08-14 18:50:00,5.22511,5.22536,5.22426,5.22536,9000000.0
2009-08-14 18:51:00,5.22493,5.22537,5.22402,5.2251,17000000.0
2009-08-14 18:52:00,5.22576,5.22595,5.22417,5.22454,9000000.0
2009-08-14 18:53:00,5.22423,5.22617,5.22423,5.22538,14000000.0
2009-08-14 18:54:00,5.22426,5.22658,5.22426,5.2257,14000000.0
2009-08-14 18:55:00,5.22615,5.22643,5.22524,5.22628,10000000.0
2009-08-14 18:56:00,5.22602,5.22612,5.22424,5.22424,16000000.0
2009-08-14 18:57:00,5.22535,5.22555,5.22392,5.22505,17000000.0
2009-08-14 18:58:00,5.22378,5.22554,5.22358,5.22554,14000000.0
2009-08-14 18:59:00,5.22567,5.22603,5.22403,5.22454,14000000.0
2009-08-14 19:00:00,5.22543,5.22547,5.22409,5.22491,15000000.0
2009-08-14 19:01:00,5.22544,5.22658,5.22454,5.22657,15000000.0
2009-08-14 19:02:00,5.22644,5.22707,5.22545,5.2266,14000000.0
2009-08-14 19:03:00,5.22576,5.22692,5.22576,5.22653,14000000.0
2009-08-14 19:04:00,5.22606,5.2274,5.22551,5.22644,12000000.0
2009-08-14 19:05:00,5.22725,5.22763,5.22629,5.2274,15000000.0
2009-08-14 19:06:00,5.22622,5.22984,5.22622,5.22984,16000000.0
2009-08-14 19:07:00,5.23013,5.23027,5.22894,5.22993,20000000.0
2009-08-14 19:08:00,5.22943,5.22998,5.2284,5.2284,8000000.0
2009-08-14 19:09:00,5.22999,5.23059,5.22925,5.23028,17000000.0
2009-08-14 19:10:00,5.2299,5.23116,5.22898,5.23116,9000000.0
2009-08-14 19:11:00,5.23132,5.23165,5.22961,5.23157,16000000.0
2009-08-14 19:12:00,5.23134,5.23134,5.22953,5.23005,13000000.0
2009-08-14 19:13:00,5.2313,5.2317,5.23019,5.23107,10000000.0
2009-08-14 19:14:00,5.23187,5.23266,5.23057,5.23122,20000000.0
2009-08-14 19:15:00,5.23083,5.23227,5.2307,5.23224,12000000.0
2009-08-14 19:16:00,5.23288,5.23288,5.23053,5.23053,8000000.0
2009-08-14 19:17:00,5.23219,5.23231,5.23058,5.23061,18000000.0
2009-08-14 19:18:00,5.23171,5.23181,5.23092,5.23142,11000000.0
2009-08-14 19:19:00,5.23174,5.23174,5.22977,5.23122,12000000.0
2009-08-14 19:20:00,5.23099,5.23099,5.22927,5.23022,14000000.0
2009-08-14 19:21:00,5.22887,5.23105,5.22861,5.23105,13000000.0
2009-08-14 19:22:00,5.23106,5.23106,5.22899,5.23041,12000000.0
2009-08-14 19:23:00,5.2305,5.23091,5.22943,5.23088,14000000.0
2009-08-14 19:24:00,5.22971,5.23122,5.22964,5.22972,19000000.0
2009-08-14 19:25:00,5.23043,5.23234,5.22978,5.23234,8000000.0
2009-08-14 19:26:00,5.2319,5.2331,5.23136,5.2328,7000000.0
2009-08-14 19:27:00,5.23362,5.23419,5.23242,5.23354,20000000.0
2009-08-14 19:28:00,5.23465,5.23691,5.23356,5.23652,17000000.0
2009-08-14 19:29:00,5.2375,5.23815,5.23686,5.23815,10000000.0
2009-08-14 19:30:00,5.23878,5.24067,5.23715,5.24067,15000000.0
2009-08-14 19:31:00,5.24148,5.24148,5.24005,5.24029,11000000.0
2009-08-14 19:32:00,5.24134,5.24162,5.23923,5.24009,9000000.0
2009-08-14 19:33:00,5.23954,5.23978,5.2381,5.23865,14000000.0
2009-08-14 19:34:00,5.23907,5.24002,5.23784,5.2388,17000000.0
2009-08-14 19:35:00,5.2387,5.23932,5.23781,5.23886,8000000.0
2009-08-14 19:36:00,5.2396,5.24014,5.23847,5.23906,15000000.0
2009-08-14 19:37:00,5.23933,5.23986,5.23731,5.23731,8000000.0
2009-08-14 19:38:00,5.2384,5.24028,5.23816,5.23985,15000000.0
2009-08-14 19:39:00,5.2402,5.24055,5.23847,5.23951,17000000.0
2009-08-14 19:40:00,5.23815,5.2399,5.23797,5.23858,16000000.0
2009-08-14 19:41:00,5.24006,5.24006,5.23784,5.23933,11000000.0
2009-08-14 19:42:00,5.23955,5.23955,5.23793,5.23946,15000000.0
2009-08-14 19:43:00,5.23953,5.23964,5.23794,5.23941,14000000.0
2009-08-14 19:44:00,5.23852,5.23981,5.23778,5.2397,14000000.0
2009-08-14 19:45:00,5.23868,5.24046,5.23828,5.24042,15000000.0
2009-08-14 19:46:00,5.24112,5.24156,5.23946,5.23996,15000000.0
2009-08-14 19:47:00,5.24087,5.24087,5.23918,5.24031,16000000.0
2009-08-14 19:48:00,5.2413,5.24171,5.24022,5.24142,16000000.0
2009-08-14 19:49:00,5.24161,5.24207,5.24108,5.24207,8000000.0
2009-08-14 19:50:00,5.24227,5.24227,5.24048,5.24208,9000000.0
2009-08-14 19:51:00,5.24201,5.24249,5.24092,5.24156,19000000.0
2009-08-14 19:52:00,5.24243,5.24248,5.24092,5.24192,11000000.0
2009-08-14 19:53:00,5.2413,5.24175,5.24027,5.24147,14000000.0
2009-08-14 19:54:00,5.24033,5.24152,5.23973,5.24124,18000000.0
2009-08-14 19:55:00,5.2402,5.24095,5.23896,5.24052,13000000.0
2009-08-14 19:56:00,5.24005,5.24005,5.23879,5.23987,10000000.0
2009-08-14 19:57:00,5.24059,5.24103,5.23921,5.24061,16000000.0
2009-08-14 19:58:00,5.23936,5.24088,5.23877,5.24,15000000.0
2009-08-14 19:59:00,5.23923,5.2394,5.23751,5.23785,14000000.0
2009-08-14 20:00:00,5.23853,5.23853,5.23706,5.23754,11000000.0
2009-08-14 20:01:00,5.23636,5.23827,5.23636,5.23786,24000000.0
2009-08-14 20:02:00,5.23826,5.23833,5.237,5.23816,11000000.0
2009-08-14 20:03:00,5.23848,5.23884,5.23731,5.23839,11000000.0
2009-08-14 20:04:00,5.23805,5.23837,5.23714,5.23837,10000000.0
2009-08-14 20:05:00,5.23878,5.23878,5.2368,5.23702,17000000.0
2009-08-14 20:06:00,5.23801,5.23847,5.23671,5.23788,10000000.0
2009-08-14 20:07:00,5.23797,5.23829,5.23684,5.23823,14000000.0
2009-08-14 20:08:00,5.23864,5.23873,5.237,5.23775,13000000.0
2009-08-14 20:09:00,5.23846,5.23896,5.23765,5.23817,11000000.0
2009-08-14 20:10:00,5.23896,5.23896,5.23797,5.23803,11000000.0
2009-08-14 20:11:00,5.23866,5.23928,5.23781,5.23899,9000000.0
2009-08-14 20:12:00,5.23968,5.23969,5.23785,5.23969,16000000.0
2009-08-14 20:13:00,5.24,5.24015,5.23793,5.23802,11000000.0
2009-08-14 20:14:00,5.23884,5.23975,5.23771,5.23935,19000000.0
2009-08-14 20:15:00,5.23927,5.23973,5.23811,5.23954,13000000.0
2009-08-14 20:16:00,5.23915,5.23941,5.23812,5.23867,15000000.0
2009-08-14 20:17:00,5.24028,5.24114,5.239,5.24114,8000000.0
2009-08-14 20:18:00,5.24121,5.24246,5.24015,5.24235,14000000.0
2009-08-14 20:19:00,5.24169,5.2427,5.24144,5.2427,14000000.0
2009-08-14 20:20:00,5.24339,5.24392,5.24177,5.24353,12000000.0
2009-08-14 20:21:00,5.24272,5.24465,5.24272,5.24465,9000000.0
2009-08-14 20:22:00,5.24412,5.24412,5.24141,5.24141,17000000.0
2009-08-14 20:23:00,5.24179,5.24267,5.24179,5.24183,11000000.0
2009-08-14 20:24:00,5.24361,5.24392,5.24229,5.2436,16000000.0
2009-08-14 20:25:00,5.24209,5.24271,5.24178,5.24271,11000000.0
2009-08-14 20:26:00,5.24325,5.24325,5.2419,5.24239,8000000.0
2009-08-14 20:27:00,5.24243,5.24272,5.24172,5.24194,13000000.0
2009-08-14 20:28:00,5.24198,5.24317,5.24084,5.24147,15000000.0
2009-08-14 20:29:00,5.24308,5.24489,5.24272,5.24489,16000000.0
2009-08-14 20:30:00,5.24573,5.24757,5.24483,5.24741,8000000.0
2009-08-14 20:31:00,5.2482,5.25044,5.24698,5.2497,18000000.0
2009-08-14 20:32:00,5.2489,5.25048,5.24889,5.25022,7000000.0
2009-08-14 20:33:00,5.24948,5.25055,5.24874,5.25055,13000000.0
2009-08-14 20:34:00,5.24874,5.2501,5.24821,5.24821,13000000.0
2009-08-14 20:35:00,5.24913,5.24924,5.2483,5.24906,9000000.0
2009-08-14 20:36:00,5.24904,5.24904,5.2471,5.24862,17000000.0
2009-08-14 20:37:00,5.24766,5.24841,5.24694,5.24818,14000000.0
2009-08-14 20:38:00,5.24758,5.24839,5.24675,5.24827,16000000.0
2009-08-14 20:39:00,5.24801,5.24841,5.24647,5.24784,14000000.0
2009-08-14 20:40:00,5.24797,5.24851,5.24673,5.248,17000000.0
2009-08-14 20:41:00,5.2481,5.24853,5.24623,5.24806,16000000.0
2009-08-14 20:42:00,5.24668,5.24852,5.24668,5.24838,22000000.0
2009-08-14 20:43:00,5.24844,5.24844,5.24629,5.24771,18000000.0
2009-08-14 20:44:00,5.24633,5.24783,5.24598,5.24743,16000000.0
2009-08-14 20:45:00,5.24757,5.24814,5.24666,5.24666,8000000.0
2009-08-14 20:46:00,5.24808,5.24861,5.24711,5.24711,19000000.0
2009-08-14 20:47:00,5.24742,5.24847,5.24719,5.24787,12000000.0
2009-08-14 20:48:00,5.24814,5.2489,5.24754,5.2489,9000000.0
2009-08-14 20:49:00,5.24708,5.24819,5.24708,5.24808,19000000.0
2009-08-14 20:50:00,5.24782,5.2482,5.24742,5.24767,15000000.0
2009-08-14 20:51:00,5.24802,5.24802,5.24648,5.24711,9000000.0
2009-08-14 20:52:00,5.24815,5.2482,5.24646,5.24799,11000000.0
2009-08-14 20:53:00,5.24837,5.24837,5.24678,5.2473,15000000.0
2009-08-14 20:54:00,5.24798,5.24798,5.2465,5.24711,12000000.0
2009-08-14 20:55:00,5.24733,5.24832,5.24602,5.24602,18000000.0
2009-08-14 20:56:00,5.24742,5.24752,5.2462,5.24752,12000000.0
2009-08-14 20:57:00,5.24726,5.24787,5.24601,5.24691,13000000.0
2009-08-14 20:58:00,5.24788,5.24788,5.24605,5.24605,11000000.0
2009-08-14 20:59:00,5.24648,5.24759,5.24537,5.24537,11000000.0
2009-08-14 21:00:00,5.24523,5.24639,5.24518,5.24573,17000000.0
2009-08-14 21:01:00,5.24572,5.24634,5.24525,5.24603,10000000.0
2009-08-14 21:02:00,5.24493,5.24612,5.24493,5.24533,8000000.0
2009-08-14 21:03:00,5.24591,5.24633,5.24404,5.24495,19000000.0
2009-08-14 21:04:00,5.24526,5.2463,5.24412,5.24492,18000000.0
2009-08-14 21:05:00,5.245,5.24505,5.24316,5.24376,14000000.0
2009-08-14 21:06:00,5.24439,5.24439,5.24285,5.24391,12000000.0
2009-08-14 21:07:00,5.24275,5.2436,5.24236,5.24327,10000000.0
2009-08-14 21:08:00,5.24248,5.24346,5.24202,5.24249,14000000.0
2009-08-14 21:09:00,5.24347,5.24387,5.24246,5.24315,16000000.0
2009-08-14 21:10:00,5.24358,5.24412,5.2421,5.24412,15000000.0
2009-08-14 21:11:00,5.24377,5.24377,5.24225,5.24225,13000000.0
2009-08-14 21:12:00,5.24401,5.24442,5.24305,5.24418,10000000.0
2009-08-14 21:13:00,5.24452,5.24517,5.2432,5.24517,14000000.0
2009-08-14 21:14:00,5.245,5.245,5.24415,5.2449,10000000.0
2009-08-14 21:15:00,5.24446,5.2448,5.24329,5.24438,15000000.0
2009-08-14 21:16:00,5.24389,5.24477,5.24306,5.24394,11000000.0
2009-08-14 21:17:00,5.24477,5.24512,5.2442,5.24503,13000000.0
2009-08-14 21:18:00,5.24443,5.24565,5.24388,5.24498,17000000.0
2009-08-14 21:19:00,5.24378,5.24495,5.2437,5.24495,12000000.0
2009-08-14 21:20:00,5.2444,5.24531,5.24375,5.24518,14000000.0
2009-08-14 21:21:00,5.2451,5.2451,5.24381,5.24381,11000000.0
2009-08-14 21:22:00,5.24335,5.24552,5.24335,5.24548,9000000.0
2009-08-14 21:23:00,5.24481,5.24532,5.24413,5.24492,7000000.0
2009-08-14 21:24:00,5.24523,5.24523,5.244,5.24454,11000000.0
2009-08-14 21:25:00,5.24503,5.24602,5.24434,5.24602,7000000.0
2009-08-14 21:26:00,5.24545,5.24582,5.24428,5.24523,13000000.0
2009-08-14 21:27:00,5.24537,5.2456,5.24447,5.2456,11000000.0
2009-08-14 21:28:00,5.24522,5.24573,5.24365,5.24482,15000000.0
2009-08-14 21:29:00,5.24369,5.24516,5.2433,5.24516,12000000.0
2009-08-14 21:30:00,5.24304,5.24456,5.24283,5.24361,10000000.0
2009-08-14 21:31:00,5.24437,5.24437,5.24331,5.24399,10000000.0
2009-08-14 21:32:00,5.24407,5.24407,5.24245,5.24381,12000000.0
2009-08-14 21:33:00,5.24285,5.2438,5.24124,5.24264,19000000.0
2009-08-14 21:34:00,5.24244,5.24249,5.2414,5.2424,8000000.0
2009-08-14 21:35:00,5.24223,5.24293,5.24154,5.24221,20000000.0
2009-08-14 21:36:00,5.24227,5.24254,5.24027,5.24027,19000000.0
2009-08-14 21:37:00,5.2421,5.24218,5.24054,5.2409,19000000.0
2009-08-14 21:38:00,5.24169,5.24203,5.23997,5.23997,13000000.0
2009-08-14 21:39:00,5.24056,5.24117,5.24001,5.24117,17000000.0
2009-08-14 21:40:00,5.24139,5.24176,5.24074,5.24176,7000000.0
2009-08-14 21:41:00,5.24192,5.24192,5.24081,5.24169,11000000.0
2009-08-14 21:42:00,5.24182,5.24182,5.24025,5.24176,18000000.0
2009-08-14 21:43:00,5.24107,5.24125,5.23975,5.23975,13000000.0
2009-08-14 21:44:00,5.2397,5.2412,5.23951,5.24098,16000000.0
2009-08-14 21:45:00,5.23893,5.24032,5.23868,5.2401,11000000.0
2009-08-14 21:46:00,5.24028,5.24135,5.23928,5.2398,13000000.0
2009-08-14 21:47:00,5.24177,5.24177,5.23998,5.24147,13000000.0
2009-08-14 21:48:00,5.24091,5.24184,5.23993,5.24163,17000000.0
2009-08-14 21:49:00,5.24161,5.24209,5.24087,5.24209,8000000.0
2009-08-14 21:50:00,5.24129,5.24151,5.24057,5.24057,11000000.0
2009-08-14 21:51:00,5.24154,5.24211,5.24029,5.24095,13000000.0
2009-08-14 21:52:00,5.23979,5.24114,5.23973,5.24077,13000000.0
2009-08-14 21:53:00,5.24022,5.24068,5.2393,5.24068,14000000.0
2009-08-14 21:54:00,5.24127,5.24127,5.23951,5.24039,11000000.0
2009-08-14 21:55:00,5.24118,5.2414,5.23926,5.23926,17000000.0
2009-08-14 21:56:00,5.23919,5.24089,5.2386,5.24064,12000000.0
2009-08-14 21:57:00,5.23991,5.2405,5.23898,5.2399,16000000.0
2009-08-14 21:58:00,5.24098,5.24112,5.23952,5.24005,9000000.0
2009-08-14 21:59:00,5.23999,5.24018,5.23819,5.23819,18000000.0
2009-08-14 22:00:00,5.23984,5.23995,5.23862,5.23976,13000000.0
2009-08-14 22:01:00,5.2385,5.23989,5.23838,5.2391,11000000.0
2009-08-14 22:02:00,5.23927,5.23927,5.23798,5.23907,17000000.0
2009-08-14 22:03:00,5.23932,5.23932,5.23765,5.23886,23000000.0
2009-08-14 22:04:00,5.23828,5.23898,5.23751,5.23851,15000000.0
2009-08-14 22:05:00,5.23854,5.23954,5.23749,5.23927,14000000.0
2009-08-14 22:06:00,5.23954,5.23954,5.23804,5.23947,15000000.0
2009-08-14 22:07:00,5.23816,5.23978,5.23816,5.23978,9000000.0
2009-08-14 22:08:00,5.23903,5.24026,5.23825,5.24005,18000000.0
2009-08-14 22:09:00,5.23977,5.24001,5.23933,5.23994,11000000.0
2009-08-14 22:10:00,5.23943,5.23991,5.23922,5.23991,7000000.0
2009-08-14 22:11:00,5.23979,5.23996,5.239,5.239,8000000.0
2009-08-14 22:12:00,5.24019,5.24034,5.23864,5.23991,16000000.0
2009-08-14 22:13:00,5.23974,5.24031,5.23829,5.2397,24000000.0
2009-08-14 22:14:00,5.24015,5.24015,5.23818,5.23868,9000000.0
2009-08-14 22:15:00,5.23883,5.23917,5.23818,5.23897,10000000.0
2009-08-14 22:16:00,5.23897,5.23924,5.23776,5.23828,13000000.0
2009-08-14 22:17:00,5.2387,5.23906,5.23808,5.23906,20000000.0
2009-08-14 22:18:00,5.2391,5.23914,5.23868,5.23914,11000000.0
2009-08-14 22:19:00,5.23889,5.23896,5.23786,5.23824,15000000.0
2009-08-14 22:20:00,5.23911,5.23911,5.23857,5.23909,16000000.0
2009-08-14 22:21:00,5.23919,5.23919,5.23731,5.23816,12000000.0
2009-08-14 22:22:00,5.23847,5.23907,5.23734,5.23892,14000000.0
2009-08-14 22:23:00,5.23852,5.23911,5.23803,5.23904,11000000.0
2009-08-14 22:24:00,5.23934,5.23968,5.23844,5.23937,16000000.0
2009-08-14 22:25:00,5.23974,5.23985,5.23837,5.23946,14000000.0
2009-08-14 22:26:00,5.2391,5.23932,5.23801,5.23932,10000000.0
2009-08-14 22:27:00,5.23903,5.23908,5.23744,5.23908,14000000.0
2009-08-14 22:28:00,5.2389,5.23941,5.23791,5.23853,12000000.0
2009-08-14 22:29:00,5.23759,5.23885,5.23759,5.23823,13000000.0
2009-08-14 22:30:00,5.2388,5.2388,5.23728,5.23768,8000000.0
2009-08-14 22:31:00,5.23757,5.23795,5.23699,5.23795,11000000.0
2009-08-14 22:32:00,5.2385,5.23866,5.23695,5.23801,20000000.0
2009-08-14 22:33:00,5.23724,5.23798,5.23669,5.23669,11000000.0
2009-08-14 22:34:00,5.23833,5.23833,5.23679,5.23819,10000000.0
2009-08-14 22:35:00,5.23747,5.23812,5.23642,5.23759,13000000.0
2009-08-14 22:36:00,5.23676,5.23728,5.23616,5.23715,9000000.0
2009-08-14 22:37:00,5.23736,5.23762,5.23614,5.23668,13000000.0
2009-08-14 22:38:00,5.23728,5.23728,5.23646,5.23714,9000000.0
2009-08-14 22:39:00,5.23732,5.23732,5.23586,5.23619,12000000.0
2009-08-14 22:40:00,5.23715,5.23715,5.23634,5.23694,9000000.0
2009-08-14 22:41:00,5.23608,5.23698,5.2353,5.23599,14000000.0
2009-08-14 22:42:00,5.23695,5.23695,5.23542,5.23619,13000000.0
2009-08-14 22:43:00,5.23664,5.23761,5.23617,5.23693,12000000.0
2009-08-14 22:44:00,5.23677,5.23698,5.23513,5.23661,15000000.0
2009-08-14 22:45:00,5.23581,5.23659,5.23505,5.23606,13000000.0
2009-08-14 22:46:00,5.23453,5.23579,5.23403,5.23523,14000000.0
2009-08-14 22:47:00,5.23548,5.23556,5.23377,5.23513,15000000.0
2009-08-14 22:48:00,5.23539,5.23539,5.23428,5.23509,13000000.0
2009-08-14 22:49:00,5.23494,5.2356,5.23372,5.23525,13000000.0
2009-08-14 22:50:00,5.23443,5.23569,5.23443,5.23538,15000000.0
2009-08-14 22:51:00,5.23585,5.2359,5.23433,5.23508,14000000.0
2009-08-14 22:52:00,5.23486,5.23489,5.23407,5.23444,9000000.0
2009-08-14 22:53:00,5.23462,5.23524,5.23438,5.23453,15000000.0
2009-08-14 22:54:00,5.23471,5.23491,5.2336,5.23481,17000000.0
2009-08-14 22:55:00,5.23526,5.23526,5.23385,5.23477,16000000.0
2009-08-14 22:56:00,5.23505,5.23521,5.23372,5.23408,13000000.0
2009-08-14 22:57:00,5.23477,5.23506,5.23394,5.23481,8000000.0
2009-08-14 22:58:00,5.23312,5.23511,5.23312,5.23511,8000000.0
2009-08-14 22:59:00,5.23558,5.23558,5.23354,5.23493,19000000.0
2009-08-17 02:00:00,5.24765,5.24794,5.24757,5.24791,11000000.0
2009-08-17 02:01:00,5.24955,5.24992,5.24798,5.24976,11000000.0
2009-08-17 02:02:00,5.25022,5.2515,5.24975,5.25026,13000000.0
2009-08-17 02:03:00,5.24993,5.2507,5.24926,5.24926,8000000.0
2009-08-17 02:04:00,5.24995,5.25061,5.24795,5.24795,18000000.0
2009-08-17 02:05:00,5.24957,5.25086,5.24856,5.25055,14000000.0
2009-08-17 02:06:00,5.24948,5.2506,5.24878,5.24929,18000000.0
2009-08-17 02:07:00,5.24942,5.25071,5.24888,5.24979,12000000.0
2009-08-17 02:08:00,5.24949,5.25099,5.24949,5.25066,12000000.0
2009-08-17 02:09:00,5.25166,5.25241,5.2507,5.2507,11000000.0
2009-08-17 02:10:00,5.25241,5.25284,5.25081,5.25284,10000000.0
2009-08-17 02:11:00,5.25174,5.25247,5.25111,5.25143,16000000.0
2009-08-17 02:12:00,5.25267,5.25267,5.25055,5.25095,17000000.0
2009-08-17 02:13:00,5.25135,5.25184,5.25074,5.25126,9000000.0
2009-08-17 02:14:00,5.24975,5.25172,5.24975,5.25033,16000000.0
2009-08-17 02:15:00,5.25097,5.25135,5.24964,5.25086,15000000.0
2009-08-17 02:16:00,5.25047,5.25201,5.25016,5.25031,16000000.0
2009-08-17 02:17:00,5.25079,5.25152,5.24903,5.24903,14000000.0
2009-08-17 02:18:00,5.25016,5.25018,5.24858,5.24988,16000000.0
2009-08-17 02:19:00,5.24804,5.24953,5.24797,5.24884,11000000.0
2009-08-17 02:20:00,5.2489,5.25017,5.24866,5.24906,10000000.0
2009-08-17 02:21:00,5.24819,5.24952,5.2477,5.24771,18000000.0
2009-08-17 02:22:00,5.24899,5.24899,5.24667,5.24722,15000000.0
2009-08-17 02:23:00,5.24637,5.24814,5.24605,5.24605,16000000.0
2009-08-17 02:24:00,5.24816,5.24816,5.24568,5.24727,12000000.0
2009-08-17 02:25:00,5.24685,5.24779,5.24614,5.24695,18000000.0
2009-08-17 02:26:00,5.24695,5.24746,5.24582,5.24588,8000000.0
2009-08-17 02:27:00,5.24765,5.24765,5.24617,5.24718,12000000.0
2009-08-17 02:28:00,5.24735,5.24735,5.24599,5.24711,15000000.0
2009-08-17 02:29:00,5.24753,5.24804,5.24662,5.24804,15000000.0
2009-08-17 02:30:00,5.2476,5.24808,5.24599,5.24614,19000000.0
2009-08-17 02:31:00,5.24712,5.2478,5.24633,5.24755,13000000.0
2009-08-17 02:32:00,5.24652,5.24794,5.24626,5.24771,17000000.0
2009-08-17 02:33:00,5.24788,5.24878,5.24682,5.24878,10000000.0
2009-08-17 02:34:00,5.24713,5.24814,5.24713,5.24745,11000000.0
2009-08-17 02:35:00,5.24781,5.24781,5.2461,5.24673,14000000.0
2009-08-17 02:36:00,5.24733,5.2474,5.24615,5.2474,13000000.0
2009-08-17 02:37:00,5.24756,5.24763,5.24643,5.24708,9000000.0
2009-08-17 02:38:00,5.24715,5.24754,5.24609,5.24609,12000000.0
2009-08-17 02:39:00,5.24772,5.24796,5.24605,5.24618,11000000.0
2009-08-17 02:40:00,5.24705,5.24763,5.24609,5.24609,19000000.0
2009-08-17 02:41:00,5.24771,5.24835,5.24713,5.24713,12000000.0
2009-08-17 02:42:00,5.24738,5.24894,5.24708,5.24894,11000000.0
2009-08-17 02:43:00,5.24888,5.25,5.24797,5.24837,12000000.0
2009-08-17 02:44:00,5.24919,5.25001,5.24847,5.24847,9000000.0
2009-08-17 02:45:00,5.24994,5.24994,5.24833,5.24931,13000000.0
2009-08-17 02:46:00,5.24916,5.24973,5.24847,5.24973,11000000.0
2009-08-17 02:47:00,5.24782,5.24909,5.24782,5.2485,10000000.0
2009-08-17 02:48:00,5.24931,5.24931,5.24783,5.2486,11000000.0
2009-08-17 02:49:00,5.24905,5.24948,5.24881,5.24894,10000000.0
2009-08-17 02:50:00,5.24885,5.24995,5.24765,5.24951,17000000.0
2009-08-17 02:51:00,5.24927,5.24993,5.24798,5.2485,15000000.0
2009-08-17 02:52:00,5.24902,5.25074,5.24902,5.24992,13000000.0
2009-08-17 02:53:00,5.2502,5.25175,5.24996,5.25126,12000000.0
2009-08-17 02:54:00,5.24932,5.25103,5.24898,5.25091,13000000.0
2009-08-17 02:55:00,5.2511,5.25169,5.24985,5.25078,13000000.0
2009-08-17 02:56:00,5.25118,5.25175,5.25017,5.25057,13000000.0
2009-08-17 02:57:00,5.2508,5.25174,5.24992,5.25174,10000000.0
2009-08-17 02:58:00,5.2524,5.25318,5.25128,5.25225,15000000.0
2009-08-17 02:59:00,5.25305,5.25321,5.25105,5.25321,12000000.0
2009-08-17 03:00:00,5.25212,5.2528,5.25113,5.25209,17000000.0
2009-08-17 03:01:00,5.25148,5.25312,5.25123,5.25295,9000000.0
2009-08-17 03:02:00,5.25247,5.25247,5.2511,5.25204,15000000.0
2009-08-17 03:03:00,5.25221,5.25285,5.25063,5.25183,14000000.0
2009-08-17 03:04:00,5.25234,5.25302,5.25199,5.25266,11000000.0
2009-08-17 03:05:00,5.25228,5.25326,5.25137,5.25154,12000000.0
2009-08-17 03:06:00,5.25295,5.25343,5.25224,5.25337,12000000.0
2009-08-17 03:07:00,5.2534,5.25363,5.25192,5.25192,18000000.0
2009-08-17 03:08:00,5.25263,5.25392,5.25168,5.25168,9000000.0
2009-08-17 03:09:00,5.25344,5.25344,5.25213,5.2531,9000000.0
2009-08-17 03:10:00,5.25306,5.25329,5.25248,5.25264,11000000.0
2009-08-17 03:11:00,5.25317,5.25318,5.25204,5.25318,16000000.0
2009-08-17 03:12:00,5.2535,5.25353,5.2522,5.25353,8000000.0
2009-08-17 03:13:00,5.25243,5.25367,5.25231,5.25301,12000000.0
2009-08-17 03:14:00,5.25374,5.2546,5.25291,5.25426,16000000.0
2009-08-17 03:15:00,5.25436,5.25538,5.25378,5.25396,10000000.0
2009-08-17 03:16:00,5.25565,5.25602,5.25426,5.25433,16000000.0
2009-08-17 03:17:00,5.25543,5.25556,5.25444,5.25502,16000000.0
2009-08-17 03:18:00,5.2547,5.25663,5.25467,5.25663,9000000.0
2009-08-17 03:19:00,5.25569,5.2567,5.25544,5.2557,10000000.0
2009-08-17 03:20:00,5.25583,5.25583,5.25383,5.25478,20000000.0
2009-08-17 03:21:00,5.2554,5.25631,5.25426,5.25542,18000000.0
2009-08-17 03:22:00,5.25596,5.25636,5.25471,5.25471,15000000.0
2009-08-17 03:23:00,5.2557,5.25585,5.25475,5.25561,15000000.0
2009-08-17 03:24:00,5.25566,5.25696,5.25539,5.25617,12000000.0
2009-08-17 03:25:00,5.25636,5.25756,5.25571,5.25737,15000000.0
2009-08-17 03:26:00,5.25721,5.25721,5.25434,5.25434,19000000.0
2009-08-17 03:27:00,5.25466,5.25466,5.25343,5.25387,8000000.0
2009-08-17 03:28:00,5.25479,5.25524,5.25318,5.25464,13000000.0
2009-08-17 03:29:00,5.25344,5.25376,5.25226,5.25358,9000000.0
2009-08-17 03:30:00,5.25413,5.25478,5.25277,5.25404,17000000.0
2009-08-17 03:31:00,5.25438,5.25508,5.25404,5.25419,7000000.0
2009-08-17 03:32:00,5.25573,5.25606,5.25436,5.25436,15000000.0
2009-08-17 03:33:00,5.25506,5.25622,5.25443,5.255,14000000.0
2009-08-17 03:34:00,5.25524,5.25579,5.25416,5.25417,13000000.0
2009-08-17 03:35:00,5.25513,5.2554,5.25436,5.25523,9000000.0
2009-08-17 03:36:00,5.25519,5.25541,5.25372,5.25483,13000000.0
2009-08-17 03:37:00,5.25494,5.25587,5.25441,5.25493,13000000.0
2009-08-17 03:38:00,5.2554,5.25586,5.2543,5.25479,14000000.0
2009-08-17 03:39:00,5.25491,5.25603,5.25477,5.25481,11000000.0
2009-08-17 03:40:00,5.25622,5.25666,5.25536,5.25562,12000000.0
2009-08-17 03:41:00,5.25623,5.25703,5.25596,5.25687,19000000.0
2009-08-17 03:42:00,5.25655,5.25655,5.25359,5.25511,10000000.0
2009-08-17 03:43:00,5.25322,5.25484,5.25322,5.2543,12000000.0
2009-08-17 03:44:00,5.25384,5.25467,5.25256,5.25333,12000000.0
2009-08-17 03:45:00,5.25384,5.25445,5.25264,5.25371,14000000.0
2009-08-17 03:46:00,5.2544,5.25444,5.25288,5.2533,13000000.0
2009-08-17 03:47:00,5.25386,5.254,5.25301,5.254,9000000.0
2009-08-17 03:48:00,5.2539,5.2539,5.25278,5.25278,8000000.0
2009-08-17 03:49:00,5.25336,5.25398,5.25253,5.25398,19000000.0
2009-08-17 03:50:00,5.25275,5.25402,5.25275,5.25383,12000000.0
2009-08-17 03:51:00,5.25299,5.25528,5.25299,5.25457,15000000.0
2009-08-17 03:52:00,5.25479,5.25603,5.25479,5.25551,11000000.0
2009-08-17 03:53:00,5.25495,5.25617,5.25425,5.25546,12000000.0
2009-08-17 03:54:00,5.25373,5.25464,5.2527,5.25306,12000000.0
2009-08-17 03:55:00,5.25407,5.25452,5.2522,5.25383,12000000.0
2009-08-17 03:56:00,5.25382,5.25382,5.25183,5.25183,14000000.0
2009-08-17 03:57:00,5.2529,5.25341,5.25253,5.25295,15000000.0
2009-08-17 03:58:00,5.25323,5.25323,5.25056,5.25159,12000000.0
2009-08-17 03:59:00,5.25064,5.25224,5.25064,5.25206,17000000.0
2009-08-17 04:00:00,5.25067,5.2525,5.25067,5.2525,14000000.0
2009-08-17 04:01:00,5.25281,5.2534,5.25108,5.25108,13000000.0
2009-08-17 04:02:00,5.25233,5.25297,5.25124,5.25234,16000000.0
2009-08-17 04:03:00,5.25268,5.25268,5.25113,5.25239,14000000.0
2009-08-17 04:04:00,5.25269,5.25304,5.2515,5.2524,19000000.0
2009-08-17 04:05:00,5.25177,5.25262,5.25096,5.25096,12000000.0
2009-08-17 04:06:00,5.25254,5.25254,5.24973,5.24985,18000000.0
2009-08-17 04:07:00,5.25149,5.25149,5.24996,5.24999,16000000.0
2009-08-17 04:08:00,5.25031,5.25031,5.24913,5.24975,8000000.0
2009-08-17 04:09:00,5.24976,5.25018,5.2487,5.2497,13000000.0
2009-08-17 04:10:00,5.24993,5.25054,5.24923,5.25043,14000000.0
2009-08-17 04:11:00,5.25042,5.25042,5.2493,5.2493,18000000.0
2009-08-17 04:12:00,5.25053,5.25114,5.24974,5.25069,10000000.0
2009-08-17 04:13:00,5.25065,5.25209,5.25062,5.25133,14000000.0
2009-08-17 04:14:00,5.25047,5.25179,5.25009,5.25091,20000000.0
2009-08-17 04:15:00,5.25048,5.25126,5.24987,5.25091,14000000.0
2009-08-17 04:16:00,5.25064,5.25163,5.25037,5.2506,15000000.0
2009-08-17 04:17:00,5.25248,5.25313,5.25145,5.25176,22000000.0
2009-08-17 04:18:00,5.25269,5.25347,5.2517,5.25296,17000000.0
2009-08-17 04:19:00,5.25115,5.25317,5.25115,5.25167,12000000.0
2009-08-17 04:20:00,5.25208,5.25226,5.25086,5.25163,17000000.0
2009-08-17 04:21:00,5.25106,5.25175,5.25016,5.25121,13000000.0
2009-08-17 04:22:00,5.25122,5.2514,5.25012,5.25139,14000000.0
2009-08-17 04:23:00,5.25039,5.25097,5.2492,5.24936,9000000.0
2009-08-17 04:24:00,5.25019,5.2515,5.25014,5.25089,9000000.0
2009-08-17 04:25:00,5.25171,5.25171,5.25042,5.25119,13000000.0
2009-08-17 04:26:00,5.25112,5.25257,5.2509,5.25257,12000000.0
2009-08-17 04:27:00,5.25285,5.25285,5.25132,5.25132,16000000.0
2009-08-17 04:28:00,5.25109,5.25276,5.25108,5.25218,11000000.0
2009-08-17 04:29:00,5.2523,5.25282,5.25146,5.25146,20000000.0
2009-08-17 04:30:00,5.25227,5.25317,5.25114,5.25283,16000000.0
2009-08-17 04:31:00,5.25281,5.25288,5.25105,5.25221,12000000.0
2009-08-17 04:32:00,5.25305,5.25307,5.25147,5.25169,11000000.0
2009-08-17 04:33:00,5.25211,5.25294,5.25106,5.25279,14000000.0
2009-08-17 04:34:00,5.25095,5.25203,5.25095,5.25155,11000000.0
2009-08-17 04:35:00,5.25128,5.25219,5.24905,5.24905,14000000.0
2009-08-17 04:36:00,5.2514,5.25157,5.24962,5.2504,11000000.0
2009-08-17 04:37:00,5.24952,5.25178,5.24945,5.24978,15000000.0
2009-08-17 04:38:00,5.25096,5.25146,5.25057,5.25101,7000000.0
2009-08-17 04:39:00,5.25149,5.25219,5.25066,5.25147,19000000.0
2009-08-17 04:40:00,5.25165,5.25295,5.25087,5.25188,14000000.0
2009-08-17 04:41:00,5.25181,5.25198,5.2515,5.25167,12000000.0
2009-08-17 04:42:00,5.2529,5.25342,5.25187,5.25342,11000000.0
2009-08-17 04:43:00,5.25405,5.25532,5.25268,5.2552,15000000.0
2009-08-17 04:44:00,5.25383,5.2548,5.25343,5.25407,13000000.0
2009-08-17 04:45:00,5.25415,5.25479,5.25339,5.25413,19000000.0
2009-08-17 04:46:00,5.25479,5.25529,5.25409,5.25515,14000000.0
2009-08-17 04:47:00,5.25435,5.25498,5.25385,5.25409,7000000.0
2009-08-17 04:48:00,5.2542,5.25587,5.25391,5.25436,14000000.0
2009-08-17 04:49:00,5.25578,5.25578,5.25416,5.25416,12000000.0
2009-08-17 04:50:00,5.25581,5.25591,5.25456,5.25472,9000000.0
2009-08-17 04:51:00,5.25538,5.25589,5.25401,5.25589,16000000.0
2009-08-17 04:52:00,5.25502,5.25591,5.25453,5.25591,14000000.0
2009-08-17 04:53:00,5.25573,5.25587,5.25402,5.25402,12000000.0
2009-08-17 04:54:00,5.25436,5.25569,5.25436,5.25453,9000000.0
2009-08-17 04:55:00,5.25597,5.25761,5.25558,5.25615,19000000.0
2009-08-17 04:56:00,5.2551,5.25702,5.2551,5.25596,17000000.0
2009-08-17 04:57:00,5.25688,5.2575,5.25614,5.2567,15000000.0
2009-08-17 04:58:00,5.25765,5.25765,5.25568,5.25568,7000000.0
2009-08-17 04:59:00,5.25713,5.25746,5.25611,5.25699,10000000.0
2009-08-17 05:00:00,5.25718,5.25718,5.25435,5.25458,19000000.0
2009-08-17 05:01:00,5.25522,5.25602,5.25488,5.25582,8000000.0
2009-08-17 05:02:00,5.25513,5.25684,5.25513,5.25619,8000000.0
2009-08-17 05:03:00,5.25542,5.25569,5.25391,5.25481,13000000.0
2009-08-17 05:04:00,5.25542,5.25554,5.25408,5.2546,16000000.0
2009-08-17 05:05:00,5.25493,5.25493,5.25314,5.25337,17000000.0
2009-08-17 05:06:00,5.25401,5.25437,5.25246,5.25376,15000000.0
2009-08-17 05:07:00,5.25249,5.25328,5.2522,5.25256,9000000.0
2009-08-17 05:08:00,5.25243,5.25421,5.25243,5.2527,14000000.0
2009-08-17 05:09:00,5.25418,5.25524,5.25322,5.25489,15000000.0
2009-08-17 05:10:00,5.2541,5.2545,5.25292,5.25361,13000000.0
2009-08-17 05:11:00,5.25276,5.25287,5.25147,5.25205,13000000.0
2009-08-17 05:12:00,5.25209,5.25245,5.25075,5.25107,15000000.0
2009-08-17 05:13:00,5.25156,5.25213,5.25104,5.25191,14000000.0
2009-08-17 05:14:00,5.25148,5.25338,5.25056,5.25233,13000000.0
2009-08-17 05:15:00,5.25275,5.25333,5.25197,5.25261,15000000.0
2009-08-17 05:16:00,5.25198,5.2528,5.25174,5.25275,12000000.0
2009-08-17 05:17:00,5.25265,5.25283,5.25163,5.25246,13000000.0
2009-08-17 05:18:00,5.25288,5.25389,5.25202,5.25221,14000000.0
2009-08-17 05:19:00,5.25299,5.25432,5.25247,5.25349,9000000.0
2009-08-17 05:20:00,5.25258,5.25424,5.25258,5.2528,12000000.0
2009-08-17 05:21:00,5.25302,5.25403,5.25238,5.25363,9000000.0
2009-08-17 05:22:00,5.2541,5.25543,5.25302,5.25543,13000000.0
2009-08-17 05:23:00,5.25537,5.25569,5.25407,5.25407,9000000.0
2009-08-17 05:24:00,5.25511,5.25563,5.25354,5.25354,13000000.0
2009-08-17 05:25:00,5.25461,5.25461,5.2529,5.25387,10000000.0
2009-08-17 05:26:00,5.2539,5.2539,5.25301,5.25341,11000000.0
2009-08-17 05:27:00,5.25412,5.25412,5.25244,5.25283,20000000.0
2009-08-17 05:28:00,5.25275,5.254,5.25236,5.25286,11000000.0
2009-08-17 05:29:00,5.25406,5.25406,5.25251,5.25294,8000000.0
2009-08-17 05:30:00,5.25371,5.25371,5.25202,5.25305,13000000.0
2009-08-17 05:31:00,5.25173,5.25289,5.25142,5.25192,12000000.0
2009-08-17 05:32:00,5.25206,5.2526,5.25097,5.25132,14000000.0
2009-08-17 05:33:00,5.2527,5.25272,5.25178,5.25238,10000000.0
2009-08-17 05:34:00,5.25255,5.25256,5.25154,5.25205,14000000.0
2009-08-17 05:35:00,5.25101,5.25252,5.25048,5.25237,16000000.0
2009-08-17 05:36:00,5.25123,5.25251,5.25094,5.2516,11000000.0
2009-08-17 05:37:00,5.25135,5.2521,5.25002,5.25144,14000000.0
2009-08-17 05:38:00,5.2507,5.25171,5.25038,5.25171,12000000.0
2009-08-17 05:39:00,5.25201,5.25236,5.2509,5.25149,16000000.0
2009-08-17 05:40:00,5.25093,5.25208,5.25045,5.25149,15000000.0
2009-08-17 05:41:00,5.25258,5.25258,5.25119,5.25135,11000000.0
2009-08-17 05:42:00,5.25126,5.2522,5.25083,5.25083,20000000.0
2009-08-17 05:43:00,5.25263,5.25263,5.25105,5.25172,13000000.0
2009-08-17 05:44:00,5.2523,5.2523,5.25139,5.25196,10000000.0
2009-08-17 05:45:00,5.2515,5.25232,5.25106,5.25127,9000000.0
2009-08-17 05:46:00,5.25187,5.25231,5.25071,5.2522,24000000.0
2009-08-17 05:47:00,5.25148,5.2524,5.25031,5.25105,16000000.0
2009-08-17 05:48:00,5.25186,5.25186,5.25034,5.25133,8000000.0
2009-08-17 05:49:00,5.25027,5.25148,5.25017,5.25092,7000000.0
2009-08-17 05:50:00,5.25124,5.25153,5.24999,5.25109,11000000.0
2009-08-17 05:51:00,5.25091,5.25189,5.25033,5.25091,18000000.0
2009-08-17 05:52:00,5.25215,5.25228,5.25095,5.25228,9000000.0
2009-08-17 05:53:00,5.25244,5.25255,5.2509,5.25187,15000000.0
2009-08-17 05:54:00,5.25235,5.25306,5.25132,5.25227,14000000.0
2009-08-17 05:55:00,5.25176,5.25279,5.25143,5.25214,15000000.0
2009-08-17 05:56:00,5.25207,5.25308,5.25165,5.25232,23000000.0
2009-08-17 05:57:00,5.25258,5.25292,5.25107,5.25208,17000000.0
2009-08-17 05:58:00,5.25159,5.25338,5.25132,5.25338,11000000.0
2009-08-17 05:59:00,5.25264,5.25362,5.25172,5.25222,13000000.0
2009-08-17 06:00:00,5.25108,5.25289,5.25103,5.25219,18000000.0
2009-08-17 06:01:00,5.25177,5.25247,5.25094,5.25204,9000000.0
2009-08-17 06:02:00,5.25272,5.25272,5.25137,5.25229,16000000.0
2009-08-17 06:03:00,5.25236,5.25283,5.25103,5.25146,12000000.0
2009-08-17 06:04:00,5.25294,5.25294,5.25095,5.25095,17000000.0
2009-08-17 06:05:00,5.25195,5.25219,5.25112,5.25174,11000000.0
2009-08-17 06:06:00,5.25186,5.2525,5.25043,5.2525,14000000.0
2009-08-17 06:07:00,5.25231,5.25231,5.25096,5.25168,13000000.0
2009-08-17 06:08:00,5.2511,5.25265,5.25084,5.25265,13000000.0
2009-08-17 06:09:00,5.25178,5.25215,5.25139,5.25202,11000000.0
2009-08-17 06:10:00,5.25221,5.25273,5.25145,5.25255,8000000.0
2009-08-17 06:11:00,5.25196,5.25395,5.25196,5.25395,17000000.0
2009-08-17 06:12:00,5.2525,5.25423,5.2525,5.25303,13000000.0
2009-08-17 06:13:00,5.25347,5.25351,5.2517,5.2519,13000000.0
2009-08-17 06:14:00,5.25357,5.25395,5.25264,5.2534,11000000.0
2009-08-17 06:15:00,5.25295,5.2548,5.25295,5.25335,16000000.0
2009-08-17 06:16:00,5.25556,5.25556,5.2533,5.25437,13000000.0
2009-08-17 06:17:00,5.25415,5.25497,5.25387,5.25497,18000000.0
2009-08-17 06:18:00,5.25465,5.25502,5.25372,5.25459,11000000.0
2009-08-17 06:19:00,5.25424,5.25524,5.25424,5.25517,7000000.0
2009-08-17 06:20:00,5.25487,5.25487,5.25323,5.25462,17000000.0
2009-08-17 06:21:00,5.25376,5.25429,5.25266,5.25266,13000000.0
2009-08-17 06:22:00,5.25351,5.25497,5.25337,5.25395,19000000.0
2009-08-17 06:23:00,5.25356,5.25371,5.25138,5.25138,19000000.0
2009-08-17 06:24:00,5.25178,5.25306,5.25117,5.2524,20000000.0
2009-08-17 06:25:00,5.25153,5.25275,5.25153,5.25218,8000000.0
2009-08-17 06:26:00,5.25214,5.25326,5.25156,5.25313,19000000.0
2009-08-17 06:27:00,5.25354,5.25354,5.25142,5.25204,12000000.0
2009-08-17 06:28:00,5.2523,5.25289,5.25157,5.25208,10000000.0
2009-08-17 06:29:00,5.25254,5.25297,5.25193,5.25193,10000000.0
2009-08-17 06:30:00,5.25335,5.25351,5.25217,5.25318,12000000.0
2009-08-17 06:31:00,5.25286,5.25469,5.25286,5.25382,15000000.0
2009-08-17 06:32:00,5.25357,5.25464,5.25324,5.25464,11000000.0
2009-08-17 06:33:00,5.25346,5.25433,5.25288,5.25308,13000000.0
2009-08-17 06:34:00,5.25365,5.25407,5.25266,5.25266,7000000.0
2009-08-17 06:35:00,5.25311,5.25418,5.25276,5.25312,11000000.0
2009-08-17 06:36:00,5.2532,5.2554,5.25307,5.2554,7000000.0
2009-08-17 06:37:00,5.25408,5.25557,5.25401,5.25556,9000000.0
2009-08-17 06:38:00,5.25467,5.2551,5.25396,5.25461,11000000.0
2009-08-17 06:39:00,5.2546,5.2546,5.25333,5.25333,14000000.0
2009-08-17 06:40:00,5.25314,5.25452,5.25314,5.25373,12000000.0
2009-08-17 06:41:00,5.25442,5.25504,5.25279,5.25283,17000000.0
2009-08-17 06:42:00,5.25307,5.25371,5.25232,5.25371,13000000.0
2009-08-17 06:43:00,5.25322,5.25401,5.25236,5.25401,11000000.0
2009-08-17 06:44:00,5.2533,5.2545,5.25281,5.2545,15000000.0
2009-08-17 06:45:00,5.2523,5.25354,5.2523,5.25267,10000000.0
2009-08-17 06:46:00,5.25348,5.2539,5.25187,5.2534,14000000.0
2009-08-17 06:47:00,5.25367,5.25367,5.25218,5.25291,10000000.0
2009-08-17 06:48:00,5.25381,5.25454,5.25273,5.25412,13000000.0
2009-08-17 06:49:00,5.25386,5.25456,5.25315,5.25361,15000000.0
2009-08-17 06:50:00,5.25414,5.25419,5.25279,5.25352,16000000.0
2009-08-17 06:51:00,5.25264,5.25418,5.25264,5.25375,14000000.0
2009-08-17 06:52:00,5.25305,5.25392,5.25234,5.25234,10000000.0
2009-08-17 06:53:00,5.25367,5.25443,5.25308,5.25377,12000000.0
2009-08-17 06:54:00,5.25364,5.25455,5.253,5.25339,14000000.0
2009-08-17 06:55:00,5.25408,5.25416,5.25249,5.25249,18000000.0
2009-08-17 06:56:00,5.25337,5.25402,5.25246,5.25246,19000000.0
2009-08-17 06:57:00,5.25436,5.25458,5.253,5.253,8000000.0
2009-08-17 06:58:00,5.25459,5.25474,5.25335,5.25335,10000000.0
2009-08-17 06:59:00,5.25515,5.25536,5.25379,5.25438,17000000.0
2009-08-17 07:00:00,5.25368,5.25515,5.25368,5.25499,11000000.0
2009-08-17 07:01:00,5.2549,5.25536,5.25414,5.25536,11000000.0
2009-08-17 07:02:00,5.25436,5.2557,5.25404,5.25421,13000000.0
2009-08-17 07:03:00,5.25533,5.25533,5.25315,5.25405,12000000.0
2009-08-17 07:04:00,5.25435,5.25469,5.25346,5.25388,18000000.0
2009-08-17 07:05:00,5.25506,5.25506,5.25323,5.25323,12000000.0
2009-08-17 07:06:00,5.2539,5.25435,5.25247,5.25247,15000000.0
2009-08-17 07:07:00,5.25356,5.254,5.25237,5.25394,11000000.0
2009-08-17 07:08:00,5.25429,5.25478,5.25376,5.25376,9000000.0
2009-08-17 07:09:00,5.25439,5.25568,5.25362,5.25568,15000000.0
2009-08-17 07:10:00,5.25549,5.25599,5.25463,5.25532,19000000.0
2009-08-17 07:11:00,5.25552,5.25595,5.25479,5.25595,9000000.0
2009-08-17 07:12:00,5.25516,5.25611,5.25425,5.25553,12000000.0
2009-08-17 07:13:00,5.25495,5.25551,5.25365,5.25526,19000000.0
2009-08-17 07:14:00,5.25556,5.25578,5.25381,5.25426,8000000.0
2009-08-17 07:15:00,5.25427,5.25556,5.25427,5.25481,16000000.0
2009-08-17 07:16:00,5.25516,5.25619,5.25473,5.25515,18000000.0
2009-08-17 07:17:00,5.25603,5.25603,5.25429,5.2555,22000000.0
2009-08-17 07:18:00,5.25671,5.25726,5.25544,5.25556,16000000.0
2009-08-17 07:19:00,5.25674,5.25697,5.25538,5.25643,17000000.0
2009-08-17 07:20:00,5.25724,5.25752,5.25595,5.25752,14000000.0
2009-08-17 07:21:00,5.25726,5.25825,5.25592,5.25825,16000000.0
2009-08-17 07:22:00,5.25716,5.25821,5.25644,5.25821,14000000.0
2009-08-17 07:23:00,5.25568,5.25831,5.25556,5.2573,17000000.0
2009-08-17 07:24:00,5.25644,5.25702,5.25525,5.25525,9000000.0
2009-08-17 07:25:00,5.2558,5.25634,5.25468,5.25634,13000000.0
2009-08-17 07:26:00,5.25533,5.25641,5.25506,5.25637,13000000.0
2009-08-17 07:27:00,5.25614,5.25677,5.25562,5.25663,7000000.0
2009-08-17 07:28:00,5.25723,5.25832,5.25687,5.25736,18000000.0
2009-08-17 07:29:00,5.25844,5.25967,5.25786,5.25967,8000000.0
2009-08-17 07:30:00,5.25777,5.25938,5.25771,5.2588,16000000.0
2009-08-17 07:31:00,5.26009,5.26045,5.25879,5.25966,15000000.0
2009-08-17 07:32:00,5.25905,5.25979,5.25663,5.25855,13000000.0
2009-08-17 07:33:00,5.25749,5.25786,5.25638,5.25726,8000000.0
2009-08-17 07:34:00,5.25756,5.258,5.25651,5.25745,11000000.0
2009-08-17 07:35:00,5.25882,5.2592,5.25699,5.25778,16000000.0
2009-08-17 07:36:00,5.25669,5.2577,5.25636,5.2567,11000000.0
2009-08-17 07:37:00,5.25816,5.25838,5.25672,5.25823,17000000.0
2009-08-17 07:38:00,5.25765,5.25813,5.25674,5.25782,9000000.0
2009-08-17 07:39:00,5.25806,5.25814,5.2565,5.25654,12000000.0
2009-08-17 07:40:00,5.25771,5.25821,5.25549,5.25549,14000000.0
2009-08-17 07:41:00,5.25775,5.25775,5.25554,5.25607,14000000.0
2009-08-17 07:42:00,5.25592,5.25592,5.25499,5.25583,8000000.0
2009-08-17 07:43:00,5.25749,5.25826,5.25586,5.25826,15000000.0
2009-08-17 07:44:00,5.25852,5.2588,5.25643,5.25758,13000000.0
2009-08-17 07:45:00,5.25796,5.25873,5.25631,5.25873,19000000.0
2009-08-17 07:46:00,5.25862,5.25873,5.25753,5.25858,11000000.0
2009-08-17 07:47:00,5.26,5.26004,5.25848,5.25912,16000000.0
2009-08-17 07:48:00,5.26064,5.26064,5.25845,5.25868,9000000.0
2009-08-17 07:49:00,5.25896,5.26078,5.25896,5.26071,11000000.0
2009-08-17 07:50:00,5.26147,5.26154,5.25922,5.26035,11000000.0
2009-08-17 07:51:00,5.25993,5.26116,5.25929,5.26081,13000000.0
2009-08-17 07:52:00,5.26115,5.2617,5.25998,5.26018,14000000.0
2009-08-17 07:53:00,5.26121,5.26166,5.2603,5.26076,10000000.0
2009-08-17 07:54:00,5.25968,5.26128,5.25852,5.26045,17000000.0
2009-08-17 07:55:00,5.25855,5.25928,5.25811,5.25916,10000000.0
2009-08-17 07:56:00,5.25958,5.26017,5.25903,5.25947,11000000.0
2009-08-17 07:57:00,5.25972,5.26016,5.25865,5.25865,11000000.0
2009-08-17 07:58:00,5.25884,5.26039,5.25868,5.2596,24000000.0
2009-08-17 07:59:00,5.25864,5.25939,5.25791,5.25876,11000000.0
2009-08-17 08:00:00,5.26002,5.26016,5.25844,5.25951,14000000.0
2009-08-17 08:01:00,5.25835,5.2605,5.25818,5.25998,15000000.0
2009-08-17 08:02:00,5.25954,5.26056,5.259,5.25968,16000000.0
2009-08-17 08:03:00,5.26149,5.26222,5.25939,5.25939,10000000.0
2009-08-17 08:04:00,5.26032,5.26193,5.26032,5.26052,13000000.0
2009-08-17 08:05:00,5.2602,5.26131,5.2591,5.26086,18000000.0
2009-08-17 08:06:00,5.2601,5.26226,5.25997,5.26182,14000000.0
2009-08-17 08:07:00,5.26228,5.2624,5.26025,5.26141,11000000.0
2009-08-17 08:08:00,5.26093,5.26309,5.26093,5.26298,19000000.0
2009-08-17 08:09:00,5.26285,5.26295,5.2615,5.26295,9000000.0
2009-08-17 08:10:00,5.26217,5.26269,5.26154,5.26244,8000000.0
2009-08-17 08:11:00,5.2601,5.26169,5.25936,5.26053,16000000.0
2009-08-17 08:12:00,5.26065,5.26129,5.25982,5.26129,16000000.0
2009-08-17 08:13:00,5.26195,5.26195,5.26017,5.26017,15000000.0
2009-08-17 08:14:00,5.26096,5.26226,5.26038,5.26137,15000000.0
2009-08-17 08:15:00,5.26264,5.26273,5.26103,5.26253,14000000.0
2009-08-17 08:16:00,5.26233,5.26233,5.25991,5.26132,14000000.0
2009-08-17 08:17:00,5.26015,5.26047,5.25831,5.2584,15000000.0
2009-08-17 08:18:00,5.26019,5.26051,5.25906,5.25992,11000000.0
2009-08-17 08:19:00,5.25935,5.26017,5.25823,5.25973,16000000.0
2009-08-17 08:20:00,5.25858,5.25993,5.25748,5.25748,17000000.0
2009-08-17 08:21:00,5.25939,5.25979,5.25802,5.25895,15000000.0
2009-08-17 08:22:00,5.25979,5.26018,5.25871,5.26003,8000000.0
2009-08-17 08:23:00,5.26005,5.26212,5.25965,5.26212,15000000.0
2009-08-17 08:24:00,5.26112,5.26286,5.26083,5.26283,8000000.0
2009-08-17 08:25:00,5.26328,5.26401,5.26216,5.26252,17000000.0
2009-08-17 08:26:00,5.26265,5.26265,5.26069,5.26193,14000000.0
2009-08-17 08:27:00,5.26117,5.26175,5.25985,5.26126,9000000.0
2009-08-17 08:28:00,5.2609,5.26183,5.26024,5.26183,11000000.0
2009-08-17 08:29:00,5.26215,5.26285,5.26065,5.2626,15000000.0
2009-08-17 08:30:00,5.262,5.26435,5.26141,5.26435,10000000.0
2009-08-17 08:31:00,5.26401,5.26567,5.2633,5.26346,17000000.0
2009-08-17 08:32:00,5.26322,5.26571,5.26322,5.2637,20000000.0
2009-08-17 08:33:00,5.26443,5.26443,5.26142,5.26142,7000000.0
2009-08-17 08:34:00,5.26024,5.26164,5.25988,5.26097,8000000.0
2009-08-17 08:35:00,5.25933,5.26154,5.25933,5.26138,19000000.0
2009-08-17 08:36:00,5.26101,5.26175,5.25942,5.26064,14000000.0
2009-08-17 08:37:00,5.26039,5.26068,5.25969,5.25969,12000000.0
2009-08-17 08:38:00,5.26089,5.2609,5.25937,5.26082,13000000.0
2009-08-17 08:39:00,5.2596,5.26086,5.25925,5.26074,14000000.0
2009-08-17 08:40:00,5.26004,5.2618,5.25875,5.26104,12000000.0
2009-08-17 08:41:00,5.26159,5.26159,5.25959,5.26051,11000000.0
2009-08-17 08:42:00,5.25877,5.26081,5.25877,5.26059,18000000.0
2009-08-17 08:43:00,5.26036,5.26158,5.25965,5.26112,8000000.0
2009-08-17 08:44:00,5.26034,5.2609,5.25839,5.26012,12000000.0
2009-08-17 08:45:00,5.25916,5.26021,5.25813,5.25881,20000000.0
2009-08-17 08:46:00,5.25979,5.25989,5.2586,5.2588,10000000.0
2009-08-17 08:47:00,5.25962,5.25962,5.2574,5.2578,13000000.0
2009-08-17 08:48:00,5.25658,5.25763,5.25658,5.25703,16000000.0
2009-08-17 08:49:00,5.2582,5.25922,5.25658,5.25922,9000000.0
2009-08-17 08:50:00,5.2581,5.25933,5.25574,5.25627,17000000.0
2009-08-17 08:51:00,5.25528,5.25755,5.25511,5.25636,8000000.0
2009-08-17 08:52:00,5.25594,5.25594,5.25398,5.25524,20000000.0
2009-08-17 08:53:00,5.25452,5.25562,5.25371,5.25489,16000000.0
2009-08-17 08:54:00,5.25438,5.25564,5.25317,5.25539,15000000.0
2009-08-17 08:55:00,5.25328,5.25425,5.2509,5.2519,12000000.0
2009-08-17 08:56:00,5.25247,5.25341,5.25124,5.25341,14000000.0
2009-08-17 08:57:00,5.25375,5.25397,5.25236,5.25367,14000000.0
2009-08-17 08:58:00,5.25352,5.25448,5.25244,5.25448,15000000.0
2009-08-17 08:59:00,5.25329,5.25443,5.25253,5.25415,15000000.0
2009-08-17 09:00:00,5.2542,5.25464,5.25269,5.25409,14000000.0
2009-08-17 09:01:00,5.25363,5.25416,5.25245,5.25314,14000000.0
2009-08-17 09:02:00,5.25349,5.25446,5.25326,5.25372,17000000.0
2009-08-17 09:03:00,5.25471,5.25502,5.25314,5.25471,16000000.0
2009-08-17 09:04:00,5.25568,5.25717,5.25457,5.25717,10000000.0
2009-08-17 09:05:00,5.25659,5.25771,5.25588,5.25684,14000000.0
2009-08-17 09:06:00,5.25862,5.26025,5.25761,5.25985,14000000.0
2009-08-17 09:07:00,5.26044,5.26044,5.25848,5.25972,9000000.0
2009-08-17 09:08:00,5.26011,5.26081,5.25836,5.26081,17000000.0
2009-08-17 09:09:00,5.26062,5.26104,5.25959,5.26092,9000000.0
2009-08-17 09:10:00,5.26114,5.26114,5.25857,5.2591,12000000.0
2009-08-17 09:11:00,5.26121,5.26427,5.26028,5.26427,15000000.0
2009-08-17 09:12:00,5.26373,5.26402,5.26216,5.26352,14000000.0
2009-08-17 09:13:00,5.26209,5.26296,5.26074,5.26097,12000000.0
2009-08-17 09:14:00,5.26155,5.26311,5.26066,5.26311,13000000.0
2009-08-17 09:15:00,5.26243,5.26259,5.26093,5.26257,13000000.0
2009-08-17 09:16:00,5.2623,5.2623,5.25988,5.25988,10000000.0
2009-08-17 09:17:00,5.261,5.26157,5.26031,5.26125,14000000.0
2009-08-17 09:18:00,5.26207,5.26392,5.2618,5.26387,16000000.0
2009-08-17 09:19:00,5.2649,5.2653,5.26298,5.26527,14000000.0
2009-08-17 09:20:00,5.26635,5.26685,5.26428,5.26685,11000000.0
2009-08-17 09:21:00,5.26748,5.26748,5.26362,5.26487,11000000.0
2009-08-17 09:22:00,5.26514,5.26647,5.26409,5.26565,18000000.0
2009-08-17 09:23:00,5.26506,5.26538,5.26322,5.26383,18000000.0
2009-08-17 09:24:00,5.26444,5.26444,5.26208,5.26208,18000000.0
2009-08-17 09:25:00,5.26332,5.26405,5.26269,5.26405,13000000.0
2009-08-17 09:26:00,5.26458,5.26563,5.26319,5.26365,13000000.0
2009-08-17 09:27:00,5.26405,5.26423,5.26262,5.2639,11000000.0
2009-08-17 09:28:00,5.26392,5.26399,5.26184,5.26399,12000000.0
2009-08-17 09:29:00,5.26428,5.26428,5.26223,5.2631,16000000.0
2009-08-17 09:30:00,5.26319,5.26326,5.2615,5.26218,11000000.0
2009-08-17 09:31:00,5.26214,5.26221,5.26054,5.26154,13000000.0
2009-08-17 09:32:00,5.26198,5.26228,5.26039,5.26051,14000000.0
2009-08-17 09:33:00,5.26087,5.26349,5.26087,5.26349,16000000.0
2009-08-17 09:34:00,5.26368,5.26372,5.26218,5.26357,13000000.0
2009-08-17 09:35:00,5.26227,5.26333,5.2615,5.26333,9000000.0
2009-08-17 09:36:00,5.26193,5.26336,5.26193,5.26246,7000000.0
2009-08-17 09:37:00,5.26292,5.26323,5.26169,5.26323,14000000.0
2009-08-17 09:38:00,5.26177,5.26304,5.26125,5.26276,18000000.0
2009-08-17 09:39:00,5.26308,5.26332,5.26152,5.26253,15000000.0
2009-08-17 09:40:00,5.2627,5.26355,5.26188,5.26355,10000000.0
2009-08-17 09:41:00,5.26452,5.26548,5.26348,5.26548,14000000.0
2009-08-17 09:42:00,5.26443,5.26507,5.26367,5.26507,18000000.0
2009-08-17 09:43:00,5.26345,5.26465,5.2631,5.26454,9000000.0
2009-08-17 09:44:00,5.26439,5.2646,5.26297,5.2646,10000000.0
2009-08-17 09:45:00,5.26383,5.26478,5.26345,5.2641,10000000.0
2009-08-17 09:46:00,5.26589,5.26673,5.26498,5.26509,14000000.0
2009-08-17 09:47:00,5.26538,5.26555,5.26376,5.26507,11000000.0
2009-08-17 09:48:00,5.26492,5.26691,5.26487,5.26691,10000000.0
2009-08-17 09:49:00,5.2675,5.26803,5.26591,5.26698,13000000.0
2009-08-17 09:50:00,5.26653,5.26733,5.26554,5.26733,12000000.0
2009-08-17 09:51:00,5.26705,5.26759,5.26434,5.2656,18000000.0
2009-08-17 09:52:00,5.26519,5.26587,5.26433,5.26433,12000000.0
2009-08-17 09:53:00,5.26592,5.26592,5.26345,5.26415,18000000.0
2009-08-17 09:54:00,5.26519,5.26519,5.26333,5.26428,13000000.0
2009-08-17 09:55:00,5.26462,5.26614,5.26409,5.26487,14000000.0
2009-08-17 09:56:00,5.26551,5.26551,5.26339,5.26508,16000000.0
2009-08-17 09:57:00,5.26511,5.26511,5.26317,5.26491,17000000.0
2009-08-17 09:58:00,5.26471,5.26471,5.26352,5.26417,18000000.0
2009-08-17 09:59:00,5.26517,5.26517,5.2625,5.26262,7000000.0
2009-08-17 10:00:00,5.26456,5.26513,5.26307,5.2631,13000000.0
2009-08-17 10:01:00,5.26402,5.26479,5.26289,5.26449,15000000.0
2009-08-17 10:02:00,5.26333,5.26576,5.26333,5.26576,10000000.0
2009-08-17 10:03:00,5.26499,5.26508,5.26339,5.26508,15000000.0
2009-08-17 10:04:00,5.26316,5.26557,5.26316,5.26524,13000000.0
2009-08-17 10:05:00,5.26651,5.26668,5.26455,5.26668,16000000.0
2009-08-17 10:06:00,5.26679,5.26801,5.26601,5.26646,16000000.0
2009-08-17 10:07:00,5.26889,5.2689,5.26703,5.26857,24000000.0
2009-08-17 10:08:00,5.26722,5.26896,5.26696,5.26748,13000000.0
2009-08-17 10:09:00,5.2686,5.2686,5.26597,5.26597,17000000.0
2009-08-17 10:10:00,5.26509,5.26657,5.26484,5.26657,14000000.0
2009-08-17 10:11:00,5.26513,5.26759,5.26513,5.26759,14000000.0
2009-08-17 10:12:00,5.26635,5.26883,5.26635,5.26883,9000000.0
2009-08-17 10:13:00,5.26838,5.26854,5.26627,5.26854,13000000.0
2009-08-17 10:14:00,5.26895,5.2695,5.26768,5.26883,10000000.0
2009-08-17 10:15:00,5.26994,5.2708,5.26947,5.26995,19000000.0
2009-08-17 10:16:00,5.27002,5.27002,5.26806,5.26806,11000000.0
2009-08-17 10:17:00,5.26825,5.26825,5.26627,5.26662,13000000.0
2009-08-17 10:18:00,5.26718,5.26854,5.26664,5.2677,21000000.0
2009-08-17 10:19:00,5.26837,5.26913,5.26714,5.26888,12000000.0
2009-08-17 10:20:00,5.26952,5.26962,5.26764,5.26927,8000000.0
2009-08-17 10:21:00,5.26902,5.26925,5.26712,5.26824,17000000.0
2009-08-17 10:22:00,5.26808,5.26814,5.26629,5.26699,15000000.0
2009-08-17 10:23:00,5.26637,5.26701,5.26538,5.26701,11000000.0
2009-08-17 10:24:00,5.26726,5.26726,5.26456,5.26649,13000000.0
2009-08-17 10:25:00,5.26558,5.26603,5.26385,5.26478,14000000.0
2009-08-17 10:26:00,5.26373,5.26448,5.26256,5.26448,10000000.0
2009-08-17 10:27:00,5.26425,5.26425,5.26282,5.26329,9000000.0
2009-08-17 10:28:00,5.26219,5.26318,5.2621,5.26292,11000000.0
2009-08-17 10:29:00,5.26327,5.2635,5.26116,5.26348,19000000.0
2009-08-17 10:30:00,5.2639,5.2639,5.26246,5.26289,11000000.0
2009-08-17 10:31:00,5.26279,5.26424,5.26204,5.26424,15000000.0
2009-08-17 10:32:00,5.26267,5.26428,5.26267,5.26364,9000000.0
2009-08-17 10:33:00,5.26462,5.26462,5.26324,5.26328,16000000.0
2009-08-17 10:34:00,5.26494,5.26495,5.26338,5.26495,11000000.0
2009-08-17 10:35:00,5.26428,5.26441,5.26284,5.26441,9000000.0
2009-08-17 10:36:00,5.26355,5.26466,5.26305,5.26466,13000000.0
2009-08-17 10:37:00,5.26353,5.26405,5.26234,5.26355,14000000.0
2009-08-17 10:38:00,5.26322,5.26334,5.26235,5.26289,7000000.0
2009-08-17 10:39:00,5.26438,5.26458,5.26301,5.26374,12000000.0
2009-08-17 10:40:00,5.26459,5.26459,5.26293,5.26369,17000000.0
2009-08-17 10:41:00,5.26407,5.26425,5.26181,5.26372,15000000.0
2009-08-17 10:42:00,5.26385,5.26385,5.2618,5.26357,13000000.0
2009-08-17 10:43:00,5.26206,5.26469,5.26206,5.26427,15000000.0
2009-08-17 10:44:00,5.26472,5.26622,5.26393,5.26554,11000000.0
2009-08-17 10:45:00,5.26634,5.26721,5.26565,5.26721,17000000.0
2009-08-17 10:46:00,5.26694,5.26728,5.26609,5.26693,9000000.0
2009-08-17 10:47:00,5.26712,5.26841,5.26655,5.26822,9000000.0
2009-08-17 10:48:00,5.26795,5.2688,5.26713,5.26869,11000000.0
2009-08-17 10:49:00,5.26762,5.2689,5.26723,5.26737,11000000.0
2009-08-17 10:50:00,5.26787,5.2686,5.26695,5.26743,16000000.0
2009-08-17 10:51:00,5.26775,5.26783,5.26559,5.26653,21000000.0
2009-08-17 10:52:00,5.26609,5.26637,5.26517,5.26637,8000000.0
2009-08-17 10:53:00,5.26564,5.2661,5.26475,5.26603,12000000.0
2009-08-17 10:54:00,5.26638,5.2665,5.26511,5.2654,16000000.0
2009-08-17 10:55:00,5.26507,5.26589,5.26425,5.26425,13000000.0
2009-08-17 10:56:00,5.26556,5.26594,5.264,5.26526,16000000.0
2009-08-17 10:57:00,5.26577,5.2667,5.26456,5.26483,10000000.0
2009-08-17 10:58:00,5.26571,5.26799,5.26571,5.26717,12000000.0
2009-08-17 10:59:00,5.26635,5.2693,5.26635,5.2693,11000000.0
2009-08-17 11:00:00,5.27009,5.2702,5.26746,5.26749,13000000.0
2009-08-17 11:01:00,5.26802,5.26814,5.26644,5.26792,9000000.0
2009-08-17 11:02:00,5.26745,5.26745,5.26606,5.26655,8000000.0
2009-08-17 11:03:00,5.26638,5.26638,5.26427,5.26551,10000000.0
2009-08-17 11:04:00,5.26516,5.2669,5.26406,5.26611,12000000.0
2009-08-17 11:05:00,5.26611,5.26709,5.26448,5.26693,11000000.0
2009-08-17 11:06:00,5.26475,5.26649,5.26475,5.26572,8000000.0
2009-08-17 11:07:00,5.26803,5.26956,5.26553,5.26858,14000000.0
2009-08-17 11:08:00,5.26777,5.26997,5.26777,5.26937,18000000.0
2009-08-17 11:09:00,5.26904,5.26951,5.26729,5.26909,15000000.0
2009-08-17 11:10:00,5.26883,5.26883,5.26707,5.26823,12000000.0
2009-08-17 11:11:00,5.26877,5.26901,5.26729,5.26752,11000000.0
2009-08-17 11:12:00,5.269,5.27018,5.26826,5.2688,8000000.0
2009-08-17 11:13:00,5.27013,5.27013,5.26715,5.26825,15000000.0
2009-08-17 11:14:00,5.26808,5.26892,5.26711,5.26796,13000000.0
2009-08-17 11:15:00,5.26687,5.26722,5.26571,5.26686,20000000.0
2009-08-17 11:16:00,5.26607,5.26702,5.26515,5.26702,15000000.0
2009-08-17 11:17:00,5.26646,5.26836,5.26567,5.26737,18000000.0
2009-08-17 11:18:00,5.26732,5.26796,5.26614,5.26792,20000000.0
2009-08-17 11:19:00,5.26793,5.26978,5.26793,5.26948,13000000.0
2009-08-17 11:20:00,5.26917,5.26986,5.26863,5.26966,20000000.0
2009-08-17 11:21:00,5.26927,5.26981,5.26725,5.26858,18000000.0
2009-08-17 11:22:00,5.26949,5.26962,5.26783,5.26944,18000000.0
2009-08-17 11:23:00,5.27071,5.2729,5.26949,5.27228,13000000.0
2009-08-17 11:24:00,5.2726,5.2726,5.27092,5.272,9000000.0
2009-08-17 11:25:00,5.27115,5.27197,5.27013,5.27161,8000000.0
2009-08-17 11:26:00,5.27255,5.27281,5.27157,5.27281,8000000.0
2009-08-17 11:27:00,5.27253,5.27516,5.27253,5.27516,7000000.0
2009-08-17 11:28:00,5.27542,5.27599,5.27424,5.27595,14000000.0
2009-08-17 11:29:00,5.27623,5.27623,5.27395,5.27598,16000000.0
2009-08-17 11:30:00,5.27558,5.27584,5.27456,5.27456,7000000.0
2009-08-17 11:31:00,5.2751,5.2751,5.27325,5.2751,15000000.0
2009-08-17 11:32:00,5.27544,5.27551,5.27266,5.27266,10000000.0
2009-08-17 11:33:00,5.27423,5.27447,5.27323,5.27447,8000000.0
2009-08-17 11:34:00,5.2741,5.2741,5.27207,5.27309,11000000.0
2009-08-17 11:35:00,5.27331,5.27331,5.27131,5.27318,15000000.0
2009-08-17 11:36:00,5.27412,5.27413,5.272,5.27237,14000000.0
2009-08-17 11:37:00,5.2733,5.27388,5.27277,5.27337,11000000.0
2009-08-17 11:38:00,5.27271,5.27301,5.27166,5.27238,12000000.0
2009-08-17 11:39:00,5.27222,5.27222,5.27052,5.27157,13000000.0
2009-08-17 11:40:00,5.27261,5.27261,5.27105,5.27216,8000000.0
2009-08-17 11:41:00,5.27275,5.27275,5.27088,5.27177,13000000.0
2009-08-17 11:42:00,5.27275,5.27367,5.27155,5.27311,18000000.0
2009-08-17 11:43:00,5.27322,5.27371,5.27205,5.27276,13000000.0
2009-08-17 11:44:00,5.27396,5.27396,5.27005,5.27059,14000000.0
2009-08-17 11:45:00,5.27108,5.27162,5.26996,5.27036,12000000.0
2009-08-17 11:46:00,5.27108,5.27119,5.26956,5.26956,14000000.0
2009-08-17 11:47:00,5.27075,5.27117,5.26912,5.26975,15000000.0
2009-08-17 11:48:00,5.27032,5.27059,5.26942,5.27059,9000000.0
2009-08-17 11:49:00,5.26957,5.27035,5.26914,5.26988,14000000.0
2009-08-17 11:50:00,5.2685,5.27038,5.26827,5.26974,17000000.0
2009-08-17 11:51:00,5.27008,5.27018,5.26852,5.26945,15000000.0
2009-08-17 11:52:00,5.26862,5.2704,5.26862,5.2704,15000000.0
2009-08-17 11:53:00,5.2706,5.2712,5.26891,5.26891,14000000.0
2009-08-17 11:54:00,5.27087,5.27087,5.26881,5.26897,9000000.0
2009-08-17 11:55:00,5.27072,5.27072,5.26955,5.26971,11000000.0
2009-08-17 11:56:00,5.26938,5.27023,5.26835,5.26974,13000000.0
2009-08-17 11:57:00,5.27129,5.27159,5.26954,5.27055,13000000.0
2009-08-17 11:58:00,5.27188,5.27214,5.27018,5.27214,12000000.0
2009-08-17 11:59:00,5.2715,5.27231,5.27031,5.27202,12000000.0
2009-08-17 12:00:00,5.27135,5.27266,5.27068,5.27179,12000000.0
2009-08-17 12:01:00,5.27141,5.27295,5.27048,5.27131,22000000.0
2009-08-17 12:02:00,5.27319,5.27319,5.2705,5.2705,10000000.0
2009-08-17 12:03:00,5.27178,5.27248,5.27048,5.27192,18000000.0
2009-08-17 12:04:00,5.27303,5.27306,5.27138,5.27196,12000000.0
2009-08-17 12:05:00,5.27309,5.27309,5.2713,5.2721,15000000.0
2009-08-17 12:06:00,5.27281,5.27284,5.27114,5.27261,14000000.0
2009-08-17 12:07:00,5.27238,5.27285,5.27132,5.27197,15000000.0
2009-08-17 12:08:00,5.27223,5.27271,5.27084,5.27181,19000000.0
2009-08-17 12:09:00,5.27185,5.27267,5.27128,5.27128,12000000.0
2009-08-17 12:10:00,5.27245,5.27245,5.27046,5.27184,23000000.0
2009-08-17 12:11:00,5.27226,5.27268,5.27072,5.27131,21000000.0
2009-08-17 12:12:00,5.27162,5.27311,5.27162,5.27307,9000000.0
2009-08-17 12:13:00,5.27283,5.27377,5.27161,5.27357,13000000.0
2009-08-17 12:14:00,5.27377,5.27377,5.27164,5.27307,15000000.0
2009-08-17 12:15:00,5.27248,5.27282,5.27137,5.27233,14000000.0
2009-08-17 12:16:00,5.27276,5.27567,5.2722,5.27567,16000000.0
2009-08-17 12:17:00,5.27565,5.27578,5.274,5.27535,13000000.0
2009-08-17 12:18:00,5.27564,5.28097,5.27546,5.28097,9000000.0
2009-08-17 12:19:00,5.28192,5.28209,5.27733,5.27969,10000000.0
2009-08-17 12:20:00,5.28022,5.28173,5.28022,5.28173,7000000.0
2009-08-17 12:21:00,5.28151,5.28164,5.27965,5.28164,13000000.0
2009-08-17 12:22:00,5.28074,5.28135,5.27994,5.28117,10000000.0
2009-08-17 12:23:00,5.28005,5.28113,5.27946,5.28113,10000000.0
2009-08-17 12:24:00,5.2796,5.28095,5.27877,5.27877,12000000.0
2009-08-17 12:25:00,5.28066,5.28105,5.27954,5.28053,12000000.0
2009-08-17 12:26:00,5.27943,5.28096,5.2794,5.28092,20000000.0
2009-08-17 12:27:00,5.28126,5.2828,5.27976,5.28135,12000000.0
2009-08-17 12:28:00,5.28201,5.28434,5.28201,5.2837,14000000.0
2009-08-17 12:29:00,5.28521,5.2853,5.28311,5.28431,10000000.0
2009-08-17 12:30:00,5.28466,5.2856,5.28361,5.28522,19000000.0
2009-08-17 12:31:00,5.28752,5.2905,5.28627,5.2905,11000000.0
2009-08-17 12:32:00,5.29029,5.29106,5.2898,5.2901,10000000.0
2009-08-17 12:33:00,5.29,5.29,5.28777,5.28867,15000000.0
2009-08-17 12:34:00,5.28765,5.28827,5.28592,5.28771,16000000.0
2009-08-17 12:35:00,5.28667,5.28705,5.28583,5.28705,10000000.0
2009-08-17 12:36:00,5.28449,5.28574,5.28424,5.28574,11000000.0
2009-08-17 12:37:00,5.28568,5.28568,5.2834,5.2834,10000000.0
2009-08-17 12:38:00,5.28364,5.28651,5.28364,5.28617,14000000.0
2009-08-17 12:39:00,5.28682,5.28682,5.28475,5.28592,14000000.0
2009-08-17 12:40:00,5.28648,5.28648,5.28476,5.28601,11000000.0
2009-08-17 12:41:00,5.28625,5.28625,5.28423,5.28592,12000000.0
2009-08-17 12:42:00,5.2865,5.28792,5.2858,5.28737,14000000.0
2009-08-17 12:43:00,5.28776,5.29123,5.28687,5.29,15000000.0
2009-08-17 12:44:00,5.29096,5.29096,5.28894,5.29033,16000000.0
2009-08-17 12:45:00,5.28909,5.29029,5.28771,5.28929,10000000.0
2009-08-17 12:46:00,5.28804,5.28804,5.28645,5.28714,12000000.0
2009-08-17 12:47:00,5.28735,5.28735,5.28577,5.28634,13000000.0
2009-08-17 12:48:00,5.28683,5.28713,5.28547,5.28644,12000000.0
2009-08-17 12:49:00,5.28724,5.28761,5.28629,5.28745,14000000.0
2009-08-17 12:50:00,5.28726,5.28765,5.28681,5.28753,9000000.0
2009-08-17 12:51:00,5.28639,5.28818,5.28635,5.28816,10000000.0
2009-08-17 12:52:00,5.28806,5.29012,5.2874,5.28974,22000000.0
2009-08-17 12:53:00,5.28962,5.28962,5.28736,5.28763,14000000.0
2009-08-17 12:54:00,5.288,5.288,5.28583,5.28616,13000000.0
2009-08-17 12:55:00,5.28756,5.28819,5.28619,5.28687,21000000.0
2009-08-17 12:56:00,5.28858,5.2889,5.28753,5.28769,18000000.0
2009-08-17 12:57:00,5.28719,5.28758,5.28647,5.2875,7000000.0
2009-08-17 12:58:00,5.28845,5.28875,5.28631,5.28631,12000000.0
2009-08-17 12:59:00,5.2879,5.28882,5.28656,5.28882,18000000.0
2009-08-17 13:00:00,5.28678,5.28844,5.28667,5.28783,14000000.0
2009-08-17 13:01:00,5.28608,5.28784,5.28608,5.28757,11000000.0
2009-08-17 13:02:00,5.28819,5.28819,5.28568,5.28683,15000000.0
2009-08-17 13:03:00,5.2862,5.2862,5.28457,5.28488,15000000.0
2009-08-17 13:04:00,5.28537,5.28647,5.28459,5.28548,16000000.0
2009-08-17 13:05:00,5.28457,5.28574,5.28457,5.2847,9000000.0
2009-08-17 13:06:00,5.28661,5.28683,5.28548,5.2866,13000000.0
2009-08-17 13:07:00,5.28591,5.28738,5.28555,5.28578,13000000.0
2009-08-17 13:08:00,5.28613,5.28836,5.28613,5.28836,10000000.0
2009-08-17 13:09:00,5.28689,5.28884,5.28689,5.28882,15000000.0
2009-08-17 13:10:00,5.28761,5.28798,5.28548,5.28705,12000000.0
2009-08-17 13:11:00,5.28696,5.28696,5.2849,5.28669,12000000.0
2009-08-17 13:12:00,5.28691,5.28776,5.2852,5.28523,12000000.0
2009-08-17 13:13:00,5.28582,5.28623,5.2846,5.28554,11000000.0
2009-08-17 13:14:00,5.2855,5.28585,5.28439,5.28486,9000000.0
2009-08-17 13:15:00,5.28473,5.28786,5.28473,5.28786,15000000.0
2009-08-17 13:16:00,5.28781,5.28913,5.28717,5.28913,15000000.0
2009-08-17 13:17:00,5.28753,5.28943,5.2872,5.28905,17000000.0
2009-08-17 13:18:00,5.28855,5.29174,5.28855,5.29078,15000000.0
2009-08-17 13:19:00,5.29159,5.29231,5.28981,5.29181,15000000.0
2009-08-17 13:20:00,5.29186,5.29186,5.29022,5.29057,19000000.0
2009-08-17 13:21:00,5.29064,5.29068,5.28943,5.29049,10000000.0
2009-08-17 13:22:00,5.28967,5.29053,5.28916,5.28995,8000000.0
2009-08-17 13:23:00,5.29049,5.29049,5.28882,5.29007,15000000.0
2009-08-17 13:24:00,5.29006,5.29006,5.28847,5.28847,11000000.0
2009-08-17 13:25:00,5.28905,5.28905,5.28825,5.28869,9000000.0
2009-08-17 13:26:00,5.28864,5.28864,5.28707,5.28822,8000000.0
2009-08-17 13:27:00,5.28788,5.28788,5.28545,5.28545,15000000.0
2009-08-17 13:28:00,5.28633,5.28659,5.28443,5.28605,17000000.0
2009-08-17 13:29:00,5.28601,5.28602,5.28414,5.28461,11000000.0
2009-08-17 13:30:00,5.28445,5.28624,5.28417,5.28453,21000000.0
2009-08-17 13:31:00,5.2857,5.28597,5.28491,5.28501,11000000.0
2009-08-17 13:32:00,5.2858,5.28614,5.28497,5.28569,10000000.0
2009-08-17 13:33:00,5.28639,5.28699,5.28419,5.28544,8000000.0
2009-08-17 13:34:00,5.28651,5.28658,5.28464,5.28651,15000000.0
2009-08-17 13:35:00,5.28648,5.28714,5.28514,5.2859,13000000.0
2009-08-17 13:36:00,5.28544,5.28755,5.28479,5.28755,11000000.0
2009-08-17 13:37:00,5.28673,5.28699,5.28491,5.28491,8000000.0
2009-08-17 13:38:00,5.2861,5.287,5.28502,5.28502,13000000.0
2009-08-17 13:39:00,5.28671,5.28681,5.2854,5.28649,7000000.0
2009-08-17 13:40:00,5.28764,5.28823,5.2857,5.28695,12000000.0
2009-08-17 13:41:00,5.28699,5.28705,5.28487,5.28699,15000000.0
2009-08-17 13:42:00,5.28664,5.2881,5.28619,5.28715,22000000.0
2009-08-17 13:43:00,5.28854,5.28883,5.28658,5.28697,13000000.0
2009-08-17 13:44:00,5.28748,5.28828,5.28611,5.28764,14000000.0
2009-08-17 13:45:00,5.28666,5.28858,5.28666,5.28858,7000000.0
2009-08-17 13:46:00,5.28831,5.28831,5.28651,5.28651,11000000.0
2009-08-17 13:47:00,5.28772,5.28825,5.28693,5.288,11000000.0
2009-08-17 13:48:00,5.28707,5.28851,5.28696,5.28851,14000000.0
2009-08-17 13:49:00,5.28746,5.28875,5.28702,5.28865,13000000.0
2009-08-17 13:50:00,5.28693,5.28837,5.28683,5.28824,12000000.0
2009-08-17 13:51:00,5.28718,5.28817,5.28718,5.28798,11000000.0
2009-08-17 13:52:00,5.2884,5.2884,5.28676,5.28772,9000000.0
2009-08-17 13:53:00,5.28758,5.28899,5.2874,5.28899,11000000.0
2009-08-17 13:54:00,5.28856,5.28856,5.28622,5.28738,17000000.0
2009-08-17 13:55:00,5.28849,5.28909,5.28693,5.28881,22000000.0
2009-08-17 13:56:00,5.28859,5.28871,5.28738,5.28871,13000000.0
2009-08-17 13:57:00,5.28772,5.28916,5.28772,5.28839,19000000.0
2009-08-17 13:58:00,5.28759,5.28975,5.28759,5.28952,11000000.0
2009-08-17 13:59:00,5.28996,5.29124,5.28899,5.29124,7000000.0
2009-08-17 14:00:00,5.29119,5.29119,5.28936,5.28936,9000000.0
2009-08-17 14:01:00,5.28932,5.28975,5.28864,5.28907,7000000.0
2009-08-17 14:02:00,5.28829,5.28901,5.28718,5.28718,13000000.0
2009-08-17 14:03:00,5.28754,5.28839,5.28679,5.28679,17000000.0
2009-08-17 14:04:00,5.2872,5.28806,5.28603,5.28783,13000000.0
2009-08-17 14:05:00,5.28775,5.28788,5.28605,5.28742,8000000.0
2009-08-17 14:06:00,5.28777,5.28777,5.28585,5.28696,10000000.0
2009-08-17 14:07:00,5.28487,5.2873,5.28486,5.28636,10000000.0
2009-08-17 14:08:00,5.28646,5.28661,5.28524,5.2858,14000000.0
2009-08-17 14:09:00,5.28683,5.28683,5.28512,5.28512,16000000.0
2009-08-17 14:10:00,5.28571,5.28691,5.28444,5.28444,12000000.0
2009-08-17 14:11:00,5.28558,5.28571,5.28417,5.28571,14000000.0
2009-08-17 14:12:00,5.28547,5.28582,5.28434,5.28498,13000000.0
2009-08-17 14:13:00,5.28544,5.28571,5.28397,5.28398,11000000.0
2009-08-17 14:14:00,5.28505,5.28505,5.28317,5.28494,14000000.0
2009-08-17 14:15:00,5.28443,5.28443,5.28268,5.28353,11000000.0
2009-08-17 14:16:00,5.28314,5.28367,5.28221,5.28367,11000000.0
2009-08-17 14:17:00,5.28372,5.28372,5.28122,5.2829,14000000.0
2009-08-17 14:18:00,5.28236,5.28279,5.28147,5.28209,11000000.0
2009-08-17 14:19:00,5.28312,5.28312,5.28139,5.28139,8000000.0
2009-08-17 14:20:00,5.28215,5.28362,5.2818,5.2821,10000000.0
2009-08-17 14:21:00,5.28413,5.28481,5.2832,5.28444,14000000.0
2009-08-17 14:22:00,5.28539,5.28586,5.28456,5.28572,17000000.0
2009-08-17 14:23:00,5.28648,5.28666,5.28517,5.28609,8000000.0
2009-08-17 14:24:00,5.28696,5.287,5.28461,5.28555,16000000.0
2009-08-17 14:25:00,5.28745,5.28745,5.28576,5.28641,11000000.0
2009-08-17 14:26:00,5.28705,5.28705,5.28525,5.28609,14000000.0
2009-08-17 14:27:00,5.28637,5.28637,5.28449,5.28494,8000000.0
2009-08-17 14:28:00,5.28552,5.28552,5.28355,5.28355,11000000.0
2009-08-17 14:29:00,5.28305,5.28486,5.28291,5.28422,11000000.0
2009-08-17 14:30:00,5.28481,5.28481,5.27906,5.28108,14000000.0
2009-08-17 14:31:00,5.28061,5.28156,5.27971,5.28151,15000000.0
2009-08-17 14:32:00,5.28206,5.28208,5.27978,5.28137,9000000.0
2009-08-17 14:33:00,5.28127,5.28173,5.27945,5.28073,12000000.0
2009-08-17 14:34:00,5.28143,5.28223,5.27929,5.27948,12000000.0
2009-08-17 14:35:00,5.28008,5.28237,5.28008,5.28095,18000000.0
2009-08-17 14:36:00,5.28213,5.28285,5.27988,5.28205,12000000.0
2009-08-17 14:37:00,5.28256,5.28256,5.27963,5.28085,12000000.0
2009-08-17 14:38:00,5.28047,5.28047,5.27801,5.27934,24000000.0
2009-08-17 14:39:00,5.27943,5.28011,5.27789,5.27915,12000000.0
2009-08-17 14:40:00,5.27782,5.27929,5.27712,5.27879,15000000.0
2009-08-17 14:41:00,5.27872,5.27989,5.27782,5.27829,17000000.0
2009-08-17 14:42:00,5.28059,5.28072,5.27883,5.28022,15000000.0
2009-08-17 14:43:00,5.28023,5.28023,5.27799,5.27799,9000000.0
2009-08-17 14:44:00,5.27988,5.281,5.27943,5.28072,7000000.0
2009-08-17 14:45:00,5.27972,5.2812,5.27972,5.28054,17000000.0
2009-08-17 14:46:00,5.28013,5.28235,5.28013,5.28235,14000000.0
2009-08-17 14:47:00,5.28121,5.28298,5.28085,5.28239,16000000.0
2009-08-17 14:48:00,5.28302,5.28392,5.28139,5.28392,12000000.0
2009-08-17 14:49:00,5.28285,5.28407,5.28184,5.28344,20000000.0
2009-08-17 14:50:00,5.28298,5.28407,5.28195,5.28373,12000000.0
2009-08-17 14:51:00,5.28254,5.28419,5.28238,5.28419,12000000.0
2009-08-17 14:52:00,5.28242,5.28428,5.28214,5.28214,22000000.0
2009-08-17 14:53:00,5.28359,5.28381,5.28253,5.28312,17000000.0
2009-08-17 14:54:00,5.28374,5.28383,5.28223,5.28323,14000000.0
2009-08-17 14:55:00,5.2839,5.2842,5.28189,5.28229,20000000.0
2009-08-17 14:56:00,5.28479,5.2853,5.28279,5.28394,22000000.0
2009-08-17 14:57:00,5.28271,5.28406,5.28243,5.28352,10000000.0
2009-08-17 14:58:00,5.28336,5.28336,5.28197,5.28313,17000000.0
2009-08-17 14:59:00,5.28189,5.28277,5.28097,5.28277,12000000.0
2009-08-17 15:00:00,5.28205,5.28348,5.28013,5.28164,14000000.0
2009-08-17 15:01:00,5.2807,5.28136,5.27938,5.28119,16000000.0
2009-08-17 15:02:00,5.28183,5.28183,5.27876,5.27907,13000000.0
2009-08-17 15:03:00,5.27817,5.28092,5.27817,5.28092,7000000.0
2009-08-17 15:04:00,5.28021,5.28088,5.27906,5.28088,12000000.0
2009-08-17 15:05:00,5.28087,5.28095,5.27789,5.27842,20000000.0
2009-08-17 15:06:00,5.27935,5.28106,5.27883,5.28106,9000000.0
2009-08-17 15:07:00,5.28039,5.28051,5.27766,5.28051,9000000.0
2009-08-17 15:08:00,5.27947,5.28141,5.27947,5.28049,14000000.0
2009-08-17 15:09:00,5.2823,5.2823,5.28065,5.28192,14000000.0
2009-08-17 15:10:00,5.28204,5.2828,5.28097,5.28115,15000000.0
2009-08-17 15:11:00,5.28226,5.2827,5.28118,5.28246,10000000.0
2009-08-17 15:12:00,5.28301,5.28301,5.28066,5.28073,10000000.0
2009-08-17 15:13:00,5.28195,5.28267,5.2806,5.2806,20000000.0
2009-08-17 15:14:00,5.28175,5.28175,5.28037,5.28134,10000000.0
2009-08-17 15:15:00,5.28105,5.28178,5.27963,5.27963,13000000.0
2009-08-17 15:16:00,5.28084,5.28084,5.27936,5.27993,11000000.0
2009-08-17 15:17:00,5.27969,5.28034,5.27803,5.27808,17000000.0
2009-08-17 15:18:00,5.27907,5.2796,5.27851,5.27945,11000000.0
2009-08-17 15:19:00,5.27988,5.28024,5.27811,5.27945,18000000.0
2009-08-17 15:20:00,5.2785,5.27961,5.27771,5.27771,14000000.0
2009-08-17 15:21:00,5.27905,5.27947,5.27773,5.2794,15000000.0
2009-08-17 15:22:00,5.28,5.28029,5.27865,5.28023,8000000.0
2009-08-17 15:23:00,5.28112,5.28125,5.27915,5.28098,15000000.0
2009-08-17 15:24:00,5.27974,5.28095,5.27945,5.28095,12000000.0
2009-08-17 15:25:00,5.28124,5.28133,5.2794,5.28086,12000000.0
2009-08-17 15:26:00,5.28106,5.28121,5.27938,5.28121,15000000.0
2009-08-17 15:27:00,5.2801,5.28195,5.2801,5.28115,12000000.0
2009-08-17 15:28:00,5.2805,5.2829,5.2805,5.28253,12000000.0
2009-08-17 15:29:00,5.28211,5.28241,5.28136,5.28207,10000000.0
2009-08-17 15:30:00,5.28315,5.28482,5.28251,5.28482,12000000.0
2009-08-17 15:31:00,5.28347,5.2861,5.28347,5.28473,19000000.0
2009-08-17 15:32:00,5.28461,5.28635,5.28415,5.28575,7000000.0
2009-08-17 15:33:00,5.28293,5.28415,5.28209,5.28316,7000000.0
2009-08-17 15:34:00,5.28294,5.28374,5.28106,5.28374,12000000.0
2009-08-17 15:35:00,5.2836,5.28401,5.28156,5.28348,17000000.0
2009-08-17 15:36:00,5.28447,5.28542,5.28338,5.28542,11000000.0
2009-08-17 15:37:00,5.28468,5.28539,5.28364,5.28516,14000000.0
2009-08-17 15:38:00,5.28518,5.28581,5.284,5.28539,20000000.0
2009-08-17 15:39:00,5.28667,5.28672,5.28387,5.2839,8000000.0
2009-08-17 15:40:00,5.2862,5.2862,5.28463,5.28512,11000000.0
2009-08-17 15:41:00,5.28282,5.28479,5.28252,5.28468,10000000.0
2009-08-17 15:42:00,5.28307,5.28397,5.28259,5.28296,13000000.0
2009-08-17 15:43:00,5.2839,5.28494,5.28313,5.2847,14000000.0
2009-08-17 15:44:00,5.28422,5.28575,5.28391,5.28575,8000000.0
2009-08-17 15:45:00,5.28606,5.28663,5.2842,5.28659,10000000.0
2009-08-17 15:46:00,5.28679,5.28705,5.28507,5.28559,12000000.0
2009-08-17 15:47:00,5.28683,5.28701,5.2851,5.2851,18000000.0
2009-08-17 15:48:00,5.28614,5.28672,5.28529,5.28667,9000000.0
2009-08-17 15:49:00,5.28488,5.28698,5.28463,5.28643,14000000.0
2009-08-17 15:50:00,5.28549,5.28699,5.28489,5.28532,18000000.0
2009-08-17 15:51:00,5.28679,5.28679,5.28379,5.28387,8000000.0
2009-08-17 15:52:00,5.28619,5.28676,5.28488,5.28669,11000000.0
2009-08-17 15:53:00,5.28516,5.28704,5.28516,5.28661,15000000.0
2009-08-17 15:54:00,5.28623,5.28627,5.28436,5.28522,9000000.0
2009-08-17 15:55:00,5.28479,5.28638,5.28466,5.28548,9000000.0
2009-08-17 15:56:00,5.28581,5.28581,5.28285,5.28405,11000000.0
2009-08-17 15:57:00,5.28414,5.28481,5.28226,5.28371,15000000.0
2009-08-17 15:58:00,5.28294,5.28418,5.28247,5.2839,13000000.0
2009-08-17 15:59:00,5.28431,5.28509,5.28347,5.28347,15000000.0
2009-08-17 16:00:00,5.28505,5.28629,5.28452,5.28629,11000000.0
2009-08-17 16:01:00,5.28697,5.28708,5.28548,5.28698,14000000.0
2009-08-17 16:02:00,5.28609,5.28877,5.28609,5.28809,11000000.0
2009-08-17 16:03:00,5.28817,5.28821,5.2868,5.28821,8000000.0
2009-08-17 16:04:00,5.28834,5.28834,5.28599,5.28755,8000000.0
2009-08-17 16:05:00,5.28804,5.28939,5.2872,5.28939,8000000.0
2009-08-17 16:06:00,5.28954,5.29017,5.28855,5.28927,16000000.0
2009-08-17 16:07:00,5.28981,5.28986,5.28771,5.28911,18000000.0
2009-08-17 16:08:00,5.28913,5.28992,5.28792,5.28806,14000000.0
2009-08-17 16:09:00,5.28869,5.29104,5.28798,5.29027,12000000.0
2009-08-17 16:10:00,5.29069,5.29078,5.28933,5.28933,10000000.0
2009-08-17 16:11:00,5.2901,5.29063,5.28896,5.28976,13000000.0
2009-08-17 16:12:00,5.29048,5.29268,5.29033,5.29213,16000000.0
2009-08-17 16:13:00,5.29194,5.29207,5.29034,5.29075,7000000.0
2009-08-17 16:14:00,5.28995,5.29022,5.28716,5.28853,16000000.0
2009-08-17 16:15:00,5.28851,5.2902,5.28759,5.2901,15000000.0
2009-08-17 16:16:00,5.2894,5.29018,5.28814,5.28908,17000000.0
2009-08-17 16:17:00,5.28929,5.28929,5.28809,5.28831,10000000.0
2009-08-17 16:18:00,5.2875,5.2875,5.2848,5.2848,10000000.0
2009-08-17 16:19:00,5.28657,5.28717,5.28507,5.28717,12000000.0
2009-08-17 16:20:00,5.28825,5.28857,5.28662,5.28749,11000000.0
2009-08-17 16:21:00,5.28895,5.28895,5.28601,5.28689,8000000.0
2009-08-17 16:22:00,5.28643,5.28768,5.28643,5.28686,16000000.0
2009-08-17 16:23:00,5.28768,5.28801,5.28631,5.28801,11000000.0
2009-08-17 16:24:00,5.28583,5.28797,5.28555,5.28659,14000000.0
2009-08-17 16:25:00,5.28663,5.28782,5.28623,5.2878,13000000.0
2009-08-17 16:26:00,5.28721,5.28721,5.28419,5.28419,16000000.0
2009-08-17 16:27:00,5.28585,5.28585,5.28426,5.28533,20000000.0
2009-08-17 16:28:00,5.28624,5.28624,5.28451,5.28571,12000000.0
2009-08-17 16:29:00,5.28518,5.28602,5.28467,5.28531,13000000.0
2009-08-17 16:30:00,5.28565,5.2859,5.28425,5.28543,17000000.0
2009-08-17 16:31:00,5.2855,5.2855,5.28345,5.28351,13000000.0
2009-08-17 16:32:00,5.2849,5.28552,5.28424,5.28462,10000000.0
2009-08-17 16:33:00,5.28505,5.28538,5.28337,5.28377,15000000.0
2009-08-17 16:34:00,5.28487,5.28503,5.28314,5.28503,9000000.0
2009-08-17 16:35:00,5.28558,5.28558,5.28328,5.28453,18000000.0
2009-08-17 16:36:00,5.28521,5.28524,5.28355,5.28425,8000000.0
2009-08-17 16:37:00,5.284,5.28428,5.2826,5.2826,22000000.0
2009-08-17 16:38:00,5.28389,5.28538,5.28311,5.285,14000000.0
2009-08-17 16:39:00,5.28519,5.28521,5.28366,5.28511,14000000.0
2009-08-17 16:40:00,5.2857,5.2857,5.28357,5.28481,17000000.0
2009-08-17 16:41:00,5.28451,5.28455,5.28352,5.28432,9000000.0
2009-08-17 16:42:00,5.28486,5.28596,5.28349,5.28596,13000000.0
2009-08-17 16:43:00,5.28564,5.28775,5.28495,5.28632,13000000.0
2009-08-17 16:44:00,5.28684,5.2878,5.28602,5.28753,11000000.0
2009-08-17 16:45:00,5.287,5.28708,5.28545,5.28618,18000000.0
2009-08-17 16:46:00,5.2878,5.28815,5.28615,5.2879,11000000.0
2009-08-17 16:47:00,5.2862,5.28789,5.28589,5.28789,15000000.0
2009-08-17 16:48:00,5.28776,5.28847,5.2873,5.28847,7000000.0
2009-08-17 16:49:00,5.2885,5.28884,5.28649,5.2872,16000000.0
2009-08-17 16:50:00,5.28825,5.28842,5.2869,5.28753,9000000.0
2009-08-17 16:51:00,5.28816,5.28824,5.2858,5.2858,22000000.0
2009-08-17 16:52:00,5.28591,5.28706,5.28579,5.28614,11000000.0
2009-08-17 16:53:00,5.28568,5.28621,5.28403,5.28403,12000000.0
2009-08-17 16:54:00,5.28554,5.28665,5.28396,5.28625,17000000.0
2009-08-17 16:55:00,5.28646,5.28646,5.28448,5.28581,15000000.0
2009-08-17 16:56:00,5.28603,5.28603,5.28426,5.28529,11000000.0
2009-08-17 16:57:00,5.2843,5.28538,5.28367,5.28427,8000000.0
2009-08-17 16:58:00,5.28498,5.28631,5.28393,5.28626,12000000.0
2009-08-17 16:59:00,5.28471,5.28531,5.28235,5.28235,15000000.0
2009-08-17 17:00:00,5.28273,5.28421,5.28273,5.28421,10000000.0
2009-08-17 17:01:00,5.2843,5.2843,5.28204,5.28305,10000000.0
2009-08-17 17:02:00,5.28296,5.28434,5.28259,5.28322,8000000.0
2009-08-17 17:03:00,5.2855,5.2855,5.28352,5.28516,11000000.0
2009-08-17 17:04:00,5.28527,5.28551,5.28404,5.28489,10000000.0
2009-08-17 17:05:00,5.28382,5.28501,5.28335,5.28491,18000000.0
2009-08-17 17:06:00,5.28448,5.28573,5.28417,5.28573,9000000.0
2009-08-17 17:07:00,5.28552,5.28624,5.28443,5.28624,20000000.0
2009-08-17 17:08:00,5.28616,5.28689,5.28537,5.28639,11000000.0
2009-08-17 17:09:00,5.28676,5.28714,5.28434,5.28548,14000000.0
2009-08-17 17:10:00,5.28527,5.28599,5.28451,5.28526,10000000.0
2009-08-17 17:11:00,5.28467,5.28543,5.28362,5.28465,12000000.0
2009-08-17 17:12:00,5.28546,5.28546,5.28385,5.28458,7000000.0
2009-08-17 17:13:00,5.28347,5.28394,5.28188,5.28286,13000000.0
2009-08-17 17:14:00,5.28237,5.28265,5.28053,5.28265,13000000.0
2009-08-17 17:15:00,5.28111,5.28376,5.28111,5.28312,12000000.0
2009-08-17 17:16:00,5.28404,5.28404,5.2823,5.28383,13000000.0
2009-08-17 17:17:00,5.28413,5.28413,5.28284,5.28411,12000000.0
2009-08-17 17:18:00,5.28464,5.28638,5.28265,5.28638,15000000.0
2009-08-17 17:19:00,5.28661,5.2868,5.28559,5.28665,10000000.0
2009-08-17 17:20:00,5.28622,5.28622,5.28472,5.28568,13000000.0
2009-08-17 17:21:00,5.28629,5.28629,5.28342,5.28342,17000000.0
2009-08-17 17:22:00,5.28381,5.28561,5.28355,5.28437,15000000.0
2009-08-17 17:23:00,5.28354,5.28478,5.28354,5.28391,10000000.0
2009-08-17 17:24:00,5.2855,5.2855,5.28374,5.28508,17000000.0
2009-08-17 17:25:00,5.28382,5.28507,5.28268,5.28415,11000000.0
2009-08-17 17:26:00,5.28198,5.28346,5.28141,5.28238,12000000.0
2009-08-17 17:27:00,5.28259,5.28282,5.28123,5.28282,9000000.0
2009-08-17 17:28:00,5.28293,5.28293,5.28125,5.282,16000000.0
2009-08-17 17:29:00,5.28224,5.28241,5.281,5.28241,9000000.0
2009-08-17 17:30:00,5.28091,5.28128,5.27909,5.28044,11000000.0
2009-08-17 17:31:00,5.27987,5.28087,5.27853,5.28048,13000000.0
2009-08-17 17:32:00,5.27988,5.28064,5.27841,5.27935,13000000.0
2009-08-17 17:33:00,5.27819,5.2791,5.27772,5.27859,11000000.0
2009-08-17 17:34:00,5.27981,5.27981,5.27832,5.27912,12000000.0
2009-08-17 17:35:00,5.2784,5.2793,5.27777,5.2791,13000000.0
2009-08-17 17:36:00,5.27889,5.27889,5.27729,5.27776,14000000.0
2009-08-17 17:37:00,5.27958,5.27958,5.27803,5.27894,10000000.0
2009-08-17 17:38:00,5.27845,5.27863,5.27734,5.27759,7000000.0
2009-08-17 17:39:00,5.27824,5.27853,5.27736,5.27757,16000000.0
2009-08-17 17:40:00,5.27731,5.27825,5.27662,5.27689,17000000.0
2009-08-17 17:41:00,5.2764,5.27791,5.2757,5.27735,16000000.0
2009-08-17 17:42:00,5.2757,5.27771,5.2757,5.27771,16000000.0
2009-08-17 17:43:00,5.2776,5.2781,5.27561,5.27648,17000000.0
2009-08-17 17:44:00,5.27581,5.27801,5.27581,5.27714,8000000.0
2009-08-17 17:45:00,5.2784,5.27845,5.27636,5.27824,11000000.0
2009-08-17 17:46:00,5.27895,5.27906,5.27749,5.2782,9000000.0
2009-08-17 17:47:00,5.27789,5.27912,5.27677,5.27677,19000000.0
2009-08-17 17:48:00,5.27886,5.27886,5.27686,5.27709,16000000.0
2009-08-17 17:49:00,5.27856,5.27881,5.27739,5.27788,15000000.0
2009-08-17 17:50:00,5.27955,5.28033,5.27822,5.28033,11000000.0
2009-08-17 17:51:00,5.28109,5.28159,5.27983,5.28032,9000000.0
2009-08-17 17:52:00,5.27994,5.28034,5.2785,5.27934,11000000.0
2009-08-17 17:53:00,5.27901,5.27989,5.27807,5.27989,9000000.0
2009-08-17 17:54:00,5.27906,5.27998,5.27832,5.27899,10000000.0
2009-08-17 17:55:00,5.27853,5.27897,5.27742,5.27753,10000000.0
2009-08-17 17:56:00,5.27648,5.27777,5.2763,5.27718,16000000.0
2009-08-17 17:57:00,5.2778,5.27845,5.27634,5.27801,14000000.0
2009-08-17 17:58:00,5.27707,5.27837,5.27649,5.27708,24000000.0
2009-08-17 17:59:00,5.27617,5.27782,5.27617,5.27679,11000000.0
2009-08-17 18:00:00,5.27799,5.27817,5.27669,5.27669,10000000.0
2009-08-17 18:01:00,5.27862,5.27862,5.27685,5.27844,14000000.0
2009-08-17 18:02:00,5.27861,5.27881,5.2776,5.27823,12000000.0
2009-08-17 18:03:00,5.27901,5.27901,5.27742,5.27742,17000000.0
2009-08-17 18:04:00,5.27924,5.27972,5.27819,5.27897,15000000.0
2009-08-17 18:05:00,5.27999,5.27999,5.27849,5.27849,15000000.0
2009-08-17 18:06:00,5.27925,5.28129,5.27826,5.28129,15000000.0
2009-08-17 18:07:00,5.28108,5.28108,5.2792,5.27998,16000000.0
2009-08-17 18:08:00,5.28005,5.28156,5.27996,5.28086,16000000.0
2009-08-17 18:09:00,5.28069,5.28126,5.27952,5.28053,12000000.0
2009-08-17 18:10:00,5.28137,5.2819,5.27987,5.27987,17000000.0
2009-08-17 18:11:00,5.28085,5.28085,5.27801,5.27928,16000000.0
2009-08-17 18:12:00,5.27884,5.27982,5.27794,5.27794,13000000.0
2009-08-17 18:13:00,5.27782,5.28065,5.27782,5.28039,17000000.0
2009-08-17 18:14:00,5.28125,5.28169,5.27952,5.28158,13000000.0
2009-08-17 18:15:00,5.2821,5.2821,5.28002,5.28093,13000000.0
2009-08-17 18:16:00,5.27977,5.28225,5.27977,5.28106,15000000.0
2009-08-17 18:17:00,5.28228,5.28343,5.28169,5.28305,16000000.0
2009-08-17 18:18:00,5.28172,5.28353,5.28151,5.28263,18000000.0
2009-08-17 18:19:00,5.28256,5.28431,5.28209,5.28366,12000000.0
2009-08-17 18:20:00,5.28479,5.28479,5.28343,5.28415,16000000.0
2009-08-17 18:21:00,5.28442,5.28463,5.28268,5.2841,19000000.0
2009-08-17 18:22:00,5.28373,5.28373,5.28245,5.28281,20000000.0
2009-08-17 18:23:00,5.28404,5.28405,5.28219,5.28405,16000000.0
2009-08-17 18:24:00,5.28376,5.28376,5.28223,5.28308,14000000.0
2009-08-17 18:25:00,5.28435,5.28488,5.28334,5.2837,18000000.0
2009-08-17 18:26:00,5.28503,5.28527,5.28401,5.28508,9000000.0
2009-08-17 18:27:00,5.28566,5.28566,5.28405,5.28459,16000000.0
2009-08-17 18:28:00,5.28491,5.28534,5.28408,5.28516,11000000.0
2009-08-17 18:29:00,5.28643,5.28755,5.28491,5.28719,15000000.0
2009-08-17 18:30:00,5.28692,5.28735,5.28523,5.28735,14000000.0
2009-08-17 18:31:00,5.28658,5.28711,5.28517,5.28632,19000000.0
2009-08-17 18:32:00,5.28707,5.28707,5.28535,5.28673,13000000.0
2009-08-17 18:33:00,5.286,5.28722,5.28575,5.28641,13000000.0
2009-08-17 18:34:00,5.28763,5.28763,5.28579,5.28699,9000000.0
2009-08-17 18:35:00,5.28685,5.28685,5.28427,5.28593,14000000.0
2009-08-17 18:36:00,5.28591,5.28706,5.28494,5.28683,12000000.0
2009-08-17 18:37:00,5.28597,5.28643,5.28452,5.28524,13000000.0
2009-08-17 18:38:00,5.28574,5.28581,5.28404,5.28404,17000000.0
2009-08-17 18:39:00,5.28571,5.28571,5.28389,5.28542,18000000.0
2009-08-17 18:40:00,5.28438,5.28525,5.28314,5.28328,14000000.0
2009-08-17 18:41:00,5.28424,5.28495,5.28336,5.28495,18000000.0
2009-08-17 18:42:00,5.28457,5.28516,5.28332,5.285,14000000.0
2009-08-17 18:43:00,5.28534,5.28534,5.28306,5.28436,14000000.0
2009-08-17 18:44:00,5.28432,5.28467,5.28311,5.2843,12000000.0
2009-08-17 18:45:00,5.28447,5.28525,5.28374,5.28391,17000000.0
2009-08-17 18:46:00,5.28531,5.28531,5.28369,5.28525,15000000.0
2009-08-17 18:47:00,5.28482,5.28482,5.28325,5.28381,16000000.0
2009-08-17 18:48:00,5.28299,5.28454,5.28299,5.28425,11000000.0
2009-08-17 18:49:00,5.28459,5.28471,5.28394,5.28396,8000000.0
2009-08-17 18:50:00,5.28403,5.28454,5.28335,5.28448,16000000.0
2009-08-17 18:51:00,5.28492,5.28492,5.2827,5.28322,19000000.0
2009-08-17 18:52:00,5.28325,5.28402,5.28301,5.28391,10000000.0
2009-08-17 18:53:00,5.28299,5.28438,5.28291,5.28418,10000000.0
2009-08-17 18:54:00,5.28388,5.28451,5.28348,5.28418,11000000.0
2009-08-17 18:55:00,5.28508,5.28513,5.28289,5.28373,8000000.0
2009-08-17 18:56:00,5.28251,5.28373,5.28204,5.28204,16000000.0
2009-08-17 18:57:00,5.28293,5.28293,5.28119,5.28119,8000000.0
2009-08-17 18:58:00,5.2831,5.2831,5.27964,5.28011,13000000.0
2009-08-17 18:59:00,5.27987,5.28028,5.27806,5.27982,17000000.0
2009-08-17 19:00:00,5.27995,5.28008,5.2778,5.27809,13000000.0
2009-08-17 19:01:00,5.27944,5.28073,5.27831,5.2796,12000000.0
2009-08-17 19:02:00,5.28096,5.2816,5.27944,5.2816,16000000.0
2009-08-17 19:03:00,5.28117,5.28152,5.27942,5.28152,17000000.0
2009-08-17 19:04:00,5.2805,5.28166,5.27991,5.28166,12000000.0
2009-08-17 19:05:00,5.28188,5.28188,5.28092,5.28121,17000000.0
2009-08-17 19:06:00,5.28223,5.28263,5.2807,5.28096,7000000.0
2009-08-17 19:07:00,5.2828,5.28303,5.28163,5.28266,20000000.0
2009-08-17 19:08:00,5.28236,5.28254,5.28089,5.2822,21000000.0
2009-08-17 19:09:00,5.28174,5.28273,5.28103,5.28118,16000000.0
2009-08-17 19:10:00,5.2823,5.2823,5.28078,5.28208,14000000.0
2009-08-17 19:11:00,5.28194,5.28224,5.28084,5.28212,12000000.0
2009-08-17 19:12:00,5.28049,5.28136,5.27986,5.28089,18000000.0
2009-08-17 19:13:00,5.28084,5.28157,5.27996,5.28075,14000000.0
2009-08-17 19:14:00,5.28046,5.28184,5.28009,5.28172,18000000.0
2009-08-17 19:15:00,5.2823,5.28239,5.28057,5.28201,9000000.0
2009-08-17 19:16:00,5.2817,5.28197,5.2801,5.28179,12000000.0
2009-08-17 19:17:00,5.28162,5.28162,5.27965,5.28123,14000000.0
2009-08-17 19:18:00,5.28046,5.28097,5.27962,5.28053,16000000.0
2009-08-17 19:19:00,5.28038,5.28054,5.27945,5.28045,7000000.0
2009-08-17 19:20:00,5.27918,5.28013,5.27897,5.28013,8000000.0
2009-08-17 19:21:00,5.28079,5.28153,5.27967,5.28114,18000000.0
2009-08-17 19:22:00,5.28213,5.28213,5.28048,5.28083,9000000.0
2009-08-17 19:23:00,5.28076,5.28127,5.27991,5.28014,10000000.0
2009-08-17 19:24:00,5.28131,5.28194,5.28053,5.28194,11000000.0
2009-08-17 19:25:00,5.28173,5.28246,5.28067,5.28246,17000000.0
2009-08-17 19:26:00,5.2823,5.2823,5.27972,5.2813,11000000.0
2009-08-17 19:27:00,5.28059,5.28091,5.27944,5.28025,13000000.0
2009-08-17 19:28:00,5.28081,5.28107,5.27885,5.27885,10000000.0
2009-08-17 19:29:00,5.28092,5.28118,5.27933,5.28118,11000000.0
2009-08-17 19:30:00,5.281,5.28109,5.27884,5.28026,12000000.0
2009-08-17 19:31:00,5.27999,5.28138,5.27999,5.28113,8000000.0
2009-08-17 19:32:00,5.28188,5.28188,5.28009,5.2816,11000000.0
2009-08-17 19:33:00,5.27992,5.28128,5.27953,5.28047,13000000.0
2009-08-17 19:34:00,5.28044,5.28115,5.27914,5.2803,12000000.0
2009-08-17 19:35:00,5.28005,5.28005,5.27807,5.27807,13000000.0
2009-08-17 19:36:00,5.27816,5.27953,5.27801,5.27803,12000000.0
2009-08-17 19:37:00,5.27823,5.27876,5.27781,5.27872,8000000.0
2009-08-17 19:38:00,5.27897,5.27955,5.2784,5.27917,20000000.0
2009-08-17 19:39:00,5.27968,5.28019,5.27863,5.28019,11000000.0
2009-08-17 19:40:00,5.28084,5.28092,5.27923,5.27999,11000000.0
2009-08-17 19:41:00,5.28054,5.28128,5.27976,5.28106,9000000.0
2009-08-17 19:42:00,5.28104,5.28166,5.27974,5.27974,10000000.0
2009-08-17 19:43:00,5.28118,5.282,5.2799,5.282,14000000.0
2009-08-17 19:44:00,5.2807,5.28139,5.27862,5.27862,15000000.0
2009-08-17 19:45:00,5.27852,5.28097,5.27807,5.28097,12000000.0
2009-08-17 19:46:00,5.28157,5.2816,5.27843,5.28011,11000000.0
2009-08-17 19:47:00,5.27953,5.28016,5.27789,5.27789,10000000.0
2009-08-17 19:48:00,5.27896,5.27904,5.2777,5.2777,9000000.0
2009-08-17 19:49:00,5.27828,5.28026,5.27828,5.27943,16000000.0
2009-08-17 19:50:00,5.2797,5.28044,5.27852,5.28044,10000000.0
2009-08-17 19:51:00,5.27853,5.27926,5.27747,5.27747,11000000.0
2009-08-17 19:52:00,5.27851,5.27913,5.27701,5.27701,19000000.0
2009-08-17 19:53:00,5.27846,5.27857,5.27721,5.27817,19000000.0
2009-08-17 19:54:00,5.27681,5.27881,5.27681,5.27774,14000000.0
2009-08-17 19:55:00,5.27854,5.2787,5.2771,5.2771,16000000.0
2009-08-17 19:56:00,5.27819,5.27849,5.27683,5.27711,12000000.0
2009-08-17 19:57:00,5.27861,5.27861,5.27642,5.27691,14000000.0
2009-08-17 19:58:00,5.27744,5.2775,5.27585,5.27699,13000000.0
2009-08-17 19:59:00,5.27686,5.27779,5.2763,5.27663,10000000.0
2009-08-17 20:00:00,5.27542,5.27795,5.27542,5.27795,15000000.0
2009-08-17 20:01:00,5.27692,5.2784,5.27668,5.27838,14000000.0
2009-08-17 20:02:00,5.27662,5.27849,5.27661,5.27849,8000000.0
2009-08-17 20:03:00,5.27713,5.27911,5.27713,5.27895,13000000.0
2009-08-17 20:04:00,5.27864,5.27864,5.27731,5.27817,12000000.0
2009-08-17 20:05:00,5.2786,5.27904,5.27748,5.27787,11000000.0
2009-08-17 20:06:00,5.27916,5.27916,5.27778,5.27801,10000000.0
2009-08-17 20:07:00,5.27801,5.27949,5.27801,5.27824,13000000.0
2009-08-17 20:08:00,5.27964,5.27964,5.27796,5.27852,16000000.0
2009-08-17 20:09:00,5.27961,5.27961,5.27767,5.27929,17000000.0
2009-08-17 20:10:00,5.27888,5.27937,5.27851,5.27928,10000000.0
2009-08-17 20:11:00,5.27779,5.27946,5.27751,5.27842,13000000.0
2009-08-17 20:12:00,5.27715,5.27835,5.27667,5.27667,15000000.0
2009-08-17 20:13:00,5.27767,5.27861,5.27704,5.27825,13000000.0
2009-08-17 20:14:00,5.27718,5.27784,5.2766,5.27672,8000000.0
2009-08-17 20:15:00,5.27556,5.27674,5.27516,5.27576,10000000.0
2009-08-17 20:16:00,5.27641,5.27696,5.27479,5.2761,14000000.0
2009-08-17 20:17:00,5.27581,5.27654,5.27402,5.27611,13000000.0
2009-08-17 20:18:00,5.27556,5.27607,5.27471,5.27558,7000000.0
2009-08-17 20:19:00,5.27543,5.27568,5.27413,5.27546,11000000.0
2009-08-17 20:20:00,5.27555,5.27665,5.27431,5.27665,19000000.0
2009-08-17 20:21:00,5.27554,5.27583,5.27514,5.27563,11000000.0
2009-08-17 20:22:00,5.27679,5.27686,5.27555,5.27634,11000000.0
2009-08-17 20:23:00,5.2778,5.27818,5.27604,5.27713,13000000.0
2009-08-17 20:24:00,5.27599,5.27744,5.27599,5.27744,9000000.0
2009-08-17 20:25:00,5.27722,5.27781,5.27663,5.27767,18000000.0
2009-08-17 20:26:00,5.27603,5.27754,5.27603,5.27754,7000000.0
2009-08-17 20:27:00,5.2775,5.2775,5.27562,5.27684,9000000.0
2009-08-17 20:28:00,5.27594,5.2765,5.27497,5.27618,13000000.0
2009-08-17 20:29:00,5.27586,5.27739,5.27551,5.2767,14000000.0
2009-08-17 20:30:00,5.277,5.27712,5.2753,5.2753,16000000.0
2009-08-17 20:31:00,5.2755,5.27738,5.2755,5.27654,22000000.0
2009-08-17 20:32:00,5.27675,5.27699,5.27561,5.27699,12000000.0
2009-08-17 20:33:00,5.27696,5.27702,5.27593,5.27702,13000000.0
2009-08-17 20:34:00,5.27618,5.27669,5.27526,5.27602,15000000.0
2009-08-17 20:35:00,5.27588,5.27681,5.27485,5.2754,16000000.0
2009-08-17 20:36:00,5.27522,5.27616,5.27508,5.27553,15000000.0
2009-08-17 20:37:00,5.27646,5.27657,5.27511,5.27605,14000000.0
2009-08-17 20:38:00,5.27583,5.27669,5.27484,5.27638,13000000.0
2009-08-17 20:39:00,5.27629,5.27642,5.27505,5.27601,18000000.0
2009-08-17 20:40:00,5.277,5.27712,5.2755,5.27712,14000000.0
2009-08-17 20:41:00,5.27596,5.27687,5.27549,5.27581,18000000.0
2009-08-17 20:42:00,5.27734,5.27734,5.2762,5.2767,12000000.0
2009-08-17 20:43:00,5.27646,5.27852,5.27632,5.27676,18000000.0
2009-08-17 20:44:00,5.27845,5.27845,5.27593,5.27722,18000000.0
2009-08-17 20:45:00,5.27759,5.27759,5.27629,5.27662,11000000.0
2009-08-17 20:46:00,5.27705,5.27805,5.27644,5.27644,18000000.0
2009-08-17 20:47:00,5.27816,5.27964,5.27763,5.27874,20000000.0
2009-08-17 20:48:00,5.27942,5.28006,5.27852,5.28006,17000000.0
2009-08-17 20:49:00,5.27988,5.28015,5.27832,5.28015,16000000.0
2009-08-17 20:50:00,5.27922,5.2805,5.27867,5.2805,8000000.0
2009-08-17 20:51:00,5.28078,5.28078,5.27905,5.28035,8000000.0
2009-08-17 20:52:00,5.28087,5.28108,5.27953,5.27975,12000000.0
2009-08-17 20:53:00,5.28059,5.28127,5.27969,5.28101,16000000.0
2009-08-17 20:54:00,5.28032,5.28136,5.27902,5.27982,15000000.0
2009-08-17 20:55:00,5.27926,5.28049,5.27835,5.28049,16000000.0
2009-08-17 20:56:00,5.27992,5.28034,5.27864,5.27901,7000000.0
2009-08-17 20:57:00,5.27871,5.27984,5.27745,5.27907,14000000.0
2009-08-17 20:58:00,5.27884,5.27994,5.27824,5.27994,10000000.0
2009-08-17 20:59:00,5.2802,5.28051,5.27862,5.28047,11000000.0
2009-08-17 21:00:00,5.27977,5.27993,5.27909,5.27978,14000000.0
2009-08-17 21:01:00,5.27887,5.28017,5.27791,5.27886,12000000.0
2009-08-17 21:02:00,5.27984,5.27993,5.2787,5.27993,17000000.0
2009-08-17 21:03:00,5.27942,5.28012,5.2789,5.27969,11000000.0
2009-08-17 21:04:00,5.27849,5.27982,5.27779,5.27881,10000000.0
2009-08-17 21:05:00,5.27906,5.27913,5.27702,5.27818,8000000.0
2009-08-17 21:06:00,5.27819,5.2782,5.27637,5.27769,13000000.0
2009-08-17 21:07:00,5.27764,5.27846,5.27687,5.27846,14000000.0
2009-08-17 21:08:00,5.27753,5.27827,5.27729,5.27776,8000000.0
2009-08-17 21:09:00,5.27821,5.27845,5.27706,5.27706,13000000.0
2009-08-17 21:10:00,5.27829,5.27882,5.27715,5.27827,17000000.0
2009-08-17 21:11:00,5.27861,5.27969,5.27793,5.27969,15000000.0
2009-08-17 21:12:00,5.27886,5.28036,5.27846,5.27926,11000000.0
2009-08-17 21:13:00,5.28044,5.28174,5.27995,5.28174,12000000.0
2009-08-17 21:14:00,5.2805,5.28144,5.28005,5.28144,14000000.0
2009-08-17 21:15:00,5.28147,5.28147,5.27919,5.27919,13000000.0
2009-08-17 21:16:00,5.2784,5.2793,5.27751,5.27751,12000000.0
2009-08-17 21:17:00,5.27744,5.27898,5.27744,5.27846,16000000.0
2009-08-17 21:18:00,5.27994,5.28003,5.27859,5.27909,15000000.0
2009-08-17 21:19:00,5.27847,5.27958,5.27755,5.27758,15000000.0
2009-08-17 21:20:00,5.27798,5.27862,5.27712,5.27712,8000000.0
2009-08-17 21:21:00,5.27752,5.27802,5.27642,5.27747,17000000.0
2009-08-17 21:22:00,5.27725,5.27826,5.27679,5.27826,11000000.0
2009-08-17 21:23:00,5.27805,5.27856,5.27692,5.27695,23000000.0
2009-08-17 21:24:00,5.2778,5.27813,5.27663,5.2781,13000000.0
2009-08-17 21:25:00,5.27799,5.27949,5.27684,5.27949,15000000.0
2009-08-17 21:26:00,5.27937,5.27972,5.27795,5.27795,10000000.0
2009-08-17 21:27:00,5.27991,5.27994,5.27873,5.27991,10000000.0
2009-08-17 21:28:00,5.27977,5.28012,5.27842,5.27857,13000000.0
2009-08-17 21:29:00,5.27872,5.27943,5.27781,5.27781,10000000.0
2009-08-17 21:30:00,5.27802,5.27987,5.27779,5.27779,16000000.0
2009-08-17 21:31:00,5.27939,5.28005,5.27847,5.2793,18000000.0
2009-08-17 21:32:00,5.27953,5.27966,5.27843,5.27874,15000000.0
2009-08-17 21:33:00,5.27991,5.27991,5.27815,5.2787,13000000.0
2009-08-17 21:34:00,5.27833,5.2791,5.27807,5.27871,9000000.0
2009-08-17 21:35:00,5.27965,5.27969,5.27839,5.27969,8000000.0
2009-08-17 21:36:00,5.27816,5.2798,5.27816,5.27876,18000000.0
2009-08-17 21:37:00,5.27928,5.27954,5.27816,5.27862,22000000.0
2009-08-17 21:38:00,5.27937,5.27948,5.27842,5.27852,9000000.0
2009-08-17 21:39:00,5.27776,5.2794,5.27776,5.27859,11000000.0
2009-08-17 21:40:00,5.27912,5.27971,5.27838,5.27912,19000000.0
2009-08-17 21:41:00,5.2797,5.27976,5.27856,5.2786,12000000.0
2009-08-17 21:42:00,5.27977,5.27985,5.27853,5.27853,11000000.0
2009-08-17 21:43:00,5.28035,5.28049,5.27824,5.27991,14000000.0
2009-08-17 21:44:00,5.28013,5.28013,5.27826,5.2792,13000000.0
2009-08-17 21:45:00,5.27891,5.27933,5.27773,5.27847,12000000.0
2009-08-17 21:46:00,5.2788,5.27956,5.27738,5.27738,14000000.0
2009-08-17 21:47:00,5.27829,5.27884,5.27769,5.27857,17000000.0
2009-08-17 21:48:00,5.27883,5.27931,5.27779,5.27913,16000000.0
2009-08-17 21:49:00,5.27964,5.28005,5.27781,5.27895,14000000.0
2009-08-17 21:50:00,5.28027,5.28027,5.27835,5.27924,13000000.0
2009-08-17 21:51:00,5.2782,5.27943,5.27756,5.27855,14000000.0
2009-08-17 21:52:00,5.2778,5.27955,5.27775,5.27955,17000000.0
2009-08-17 21:53:00,5.27939,5.27984,5.27801,5.27984,27000000.0
2009-08-17 21:54:00,5.27956,5.28048,5.27904,5.28036,10000000.0
2009-08-17 21:55:00,5.2788,5.27963,5.27851,5.27959,8000000.0
2009-08-17 21:56:00,5.27992,5.28037,5.27855,5.27855,16000000.0
2009-08-17 21:57:00,5.27781,5.27981,5.27781,5.27879,18000000.0
2009-08-17 21:58:00,5.27911,5.27946,5.27738,5.27891,18000000.0
2009-08-17 21:59:00,5.27852,5.27922,5.27758,5.2787,17000000.0
2009-08-17 22:00:00,5.2787,5.27995,5.27822,5.27838,9000000.0
2009-08-17 22:01:00,5.28035,5.28049,5.27862,5.28019,22000000.0
2009-08-17 22:02:00,5.28074,5.28074,5.2793,5.28073,11000000.0
2009-08-17 22:03:00,5.28094,5.28106,5.27943,5.28046,16000000.0
2009-08-17 22:04:00,5.27943,5.28062,5.27943,5.27999,12000000.0
2009-08-17 22:05:00,5.28051,5.28142,5.28051,5.28142,7000000.0
2009-08-17 22:06:00,5.28138,5.28151,5.27945,5.27957,15000000.0
2009-08-17 22:07:00,5.28088,5.28105,5.27969,5.28048,19000000.0
2009-08-17 22:08:00,5.28066,5.28097,5.27974,5.28087,11000000.0
2009-08-17 22:09:00,5.27957,5.28093,5.27957,5.28077,10000000.0
2009-08-17 22:10:00,5.28052,5.28117,5.28008,5.2804,10000000.0
2009-08-17 22:11:00,5.2811,5.2811,5.27926,5.28022,18000000.0
2009-08-17 22:12:00,5.28007,5.28034,5.27901,5.28022,11000000.0
2009-08-17 22:13:00,5.27989,5.28054,5.27886,5.27981,14000000.0
2009-08-17 22:14:00,5.27953,5.28076,5.27908,5.28029,24000000.0
2009-08-17 22:15:00,5.27986,5.28019,5.27916,5.27959,13000000.0
2009-08-17 22:16:00,5.28021,5.28126,5.27931,5.28051,13000000.0
2009-08-17 22:17:00,5.27965,5.28099,5.27949,5.28043,8000000.0
2009-08-17 22:18:00,5.28094,5.28094,5.27991,5.28033,13000000.0
2009-08-17 22:19:00,5.28029,5.28133,5.27979,5.28066,14000000.0
2009-08-17 22:20:00,5.28052,5.28133,5.27956,5.27956,21000000.0
2009-08-17 22:21:00,5.27978,5.281,5.27978,5.28062,13000000.0
2009-08-17 22:22:00,5.28127,5.28127,5.28012,5.28077,12000000.0
2009-08-17 22:23:00,5.2819,5.2819,5.28048,5.28116,18000000.0
2009-08-17 22:24:00,5.28119,5.2819,5.28107,5.28152,14000000.0
2009-08-17 22:25:00,5.28094,5.28216,5.28037,5.28037,13000000.0
2009-08-17 22:26:00,5.28065,5.28144,5.27936,5.28053,13000000.0
2009-08-17 22:27:00,5.28133,5.28191,5.28,5.28074,16000000.0
2009-08-17 22:28:00,5.282,5.282,5.28013,5.28013,13000000.0
2009-08-17 22:29:00,5.27996,5.28208,5.27996,5.28206,21000000.0
2009-08-17 22:30:00,5.28047,5.28169,5.28017,5.281,17000000.0
2009-08-17 22:31:00,5.28095,5.28137,5.28047,5.28118,10000000.0
2009-08-17 22:32:00,5.28099,5.28142,5.28099,5.28114,13000000.0
2009-08-17 22:33:00,5.28123,5.28192,5.28088,5.28145,13000000.0
2009-08-17 22:34:00,5.28039,5.28221,5.28039,5.28191,13000000.0
2009-08-17 22:35:00,5.28237,5.28261,5.2806,5.28165,19000000.0
2009-08-17 22:36:00,5.28164,5.28193,5.2804,5.28113,14000000.0
2009-08-17 22:37:00,5.28175,5.28267,5.28068,5.28149,17000000.0
2009-08-17 22:38:00,5.28214,5.28214,5.28036,5.2813,9000000.0
2009-08-17 22:39:00,5.28184,5.28184,5.28047,5.28066,20000000.0
2009-08-17 22:40:00,5.28154,5.28236,5.2813,5.28229,13000000.0
2009-08-17 22:41:00,5.28139,5.2822,5.2811,5.2822,13000000.0
2009-08-17 22:42:00,5.28231,5.28231,5.28073,5.28175,10000000.0
2009-08-17 22:43:00,5.28212,5.28212,5.28005,5.28173,15000000.0
2009-08-17 22:44:00,5.28152,5.28182,5.28032,5.28166,16000000.0
2009-08-17 22:45:00,5.28131,5.28153,5.27997,5.28147,14000000.0
2009-08-17 22:46:00,5.28175,5.28175,5.27976,5.2809,12000000.0
2009-08-17 22:47:00,5.28079,5.28169,5.27994,5.28169,7000000.0
2009-08-17 22:48:00,5.28149,5.28186,5.28014,5.28124,16000000.0
2009-08-17 22:49:00,5.2816,5.2816,5.28018,5.28057,10000000.0
2009-08-17 22:50:00,5.28171,5.28171,5.28011,5.28061,15000000.0
2009-08-17 22:51:00,5.28026,5.28118,5.27952,5.27952,17000000.0
2009-08-17 22:52:00,5.27893,5.2805,5.27883,5.28014,10000000.0
2009-08-17 22:53:00,5.28135,5.28135,5.28115,5.28128,20000000.0
2009-08-17 22:54:00,5.2792,5.27999,5.27906,5.27978,10000000.0
2009-08-17 22:55:00,5.28027,5.28062,5.27839,5.27927,12000000.0
2009-08-17 22:56:00,5.27911,5.28045,5.27911,5.27961,9000000.0
2009-08-17 22:57:00,5.28003,5.28092,5.27946,5.28037,18000000.0
2009-08-17 22:58:00,5.28072,5.28099,5.27967,5.28072,13000000.0
2009-08-17 22:59:00,5.28081,5.28088,5.27849,5.27849,10000000.0
2009-08-17 23:00:00,5.27901,5.28007,5.27791,5.27933,17000000.0
2009-08-17 23:01:00,5.27932,5.28102,5.27879,5.27998,13000000.0
2009-08-17 23:02:00,5.28015,5.28015,5.27896,5.28011,7000000.0
2009-08-17 23:03:00,5.27877,5.27927,5.27752,5.27894,16000000.0
2009-08-17 23:04:00,5.2803,5.2803,5.27848,5.27971,12000000.0
2009-08-17 23:05:00,5.28,5.28103,5.27979,5.28103,11000000.0
2009-08-17 23:06:00,5.2797,5.28028,5.279,5.2799,11000000.0
2009-08-17 23:07:00,5.28043,5.28099,5.27961,5.28002,13000000.0
2009-08-17 23:08:00,5.27955,5.28118,5.27884,5.28001,20000000.0
2009-08-17 23:09:00,5.27937,5.28086,5.27891,5.28082,16000000.0
2009-08-17 23:10:00,5.27859,5.28065,5.27859,5.28001,16000000.0
2009-08-17 23:11:00,5.27917,5.28012,5.27901,5.27978,10000000.0
2009-08-17 23:12:00,5.27943,5.27993,5.27874,5.27934,12000000.0
2009-08-17 23:13:00,5.27872,5.28027,5.27872,5.27962,16000000.0
2009-08-17 23:14:00,5.2798,5.28018,5.27897,5.27966,9000000.0
2009-08-17 23:15:00,5.27963,5.27976,5.27867,5.27945,9000000.0
2009-08-17 23:16:00,5.27864,5.28039,5.27864,5.27946,18000000.0
2009-08-17 23:17:00,5.27949,5.27957,5.27856,5.2794,8000000.0
2009-08-17 23:18:00,5.27889,5.27978,5.27879,5.27936,10000000.0
2009-08-17 23:19:00,5.27914,5.28027,5.27914,5.27921,9000000.0
2009-08-17 23:20:00,5.27891,5.27921,5.27789,5.27921,17000000.0
2009-08-17 23:21:00,5.27994,5.27994,5.27799,5.27799,11000000.0
2009-08-17 23:22:00,5.27923,5.28002,5.27853,5.27988,12000000.0
2009-08-17 23:23:00,5.27949,5.28024,5.27893,5.27907,12000000.0
2009-08-17 23:24:00,5.27949,5.27979,5.27836,5.27886,12000000.0
2009-08-17 23:25:00,5.28009,5.28011,5.27908,5.27918,9000000.0
2009-08-17 23:26:00,5.27928,5.28034,5.27823,5.27914,14000000.0
2009-08-17 23:27:00,5.27945,5.27945,5.27836,5.2792,17000000.0
2009-08-17 23:28:00,5.27904,5.28,5.27857,5.28,15000000.0
2009-08-17 23:29:00,5.27963,5.28043,5.2791,5.27922,11000000.0
2009-08-17 23:30:00,5.28103,5.28132,5.27992,5.28026,14000000.0
2009-08-17 23:31:00,5.28025,5.28069,5.27967,5.2805,7000000.0
2009-08-17 23:32:00,5.28078,5.28153,5.27931,5.28041,15000000.0
2009-08-17 23:33:00,5.28062,5.28125,5.27981,5.28086,7000000.0
2009-08-17 23:34:00,5.28212,5.28212,5.28029,5.28124,10000000.0
2009-08-17 23:35:00,5.28112,5.28331,5.28065,5.28307,12000000.0
2009-08-17 23:36:00,5.28162,5.28331,5.28162,5.28284,10000000.0
2009-08-17 23:37:00,5.28256,5.28348,5.28205,5.28318,14000000.0
2009-08-17 23:38:00,5.28278,5.28335,5.28205,5.28222,17000000.0
2009-08-17 23:39:00,5.28188,5.28265,5.28139,5.28139,9000000.0
2009-08-17 23:40:00,5.28211,5.28369,5.28187,5.28369,12000000.0
2009-08-17 23:41:00,5.28158,5.28375,5.28158,5.28336,9000000.0
2009-08-17 23:42:00,5.28391,5.28406,5.28313,5.28353,15000000.0
2009-08-17 23:43:00,5.28361,5.28361,5.28176,5.28247,13000000.0
2009-08-17 23:44:00,5.28346,5.28346,5.28236,5.28284,8000000.0
2009-08-17 23:45:00,5.28356,5.28491,5.28312,5.28476,12000000.0
2009-08-17 23:46:00,5.28517,5.28517,5.28239,5.28281,20000000.0
2009-08-17 23:47:00,5.2835,5.28358,5.28219,5.28292,19000000.0
2009-08-17 23:48:00,5.28317,5.28344,5.28267,5.28267,14000000.0
2009-08-17 23:49:00,5.28297,5.28318,5.28149,5.28261,12000000.0
2009-08-17 23:50:00,5.28242,5.28309,5.28186,5.28309,10000000.0
2009-08-17 23:51:00,5.28221,5.28287,5.2809,5.28238,14000000.0
2009-08-17 23:52:00,5.28099,5.28226,5.28034,5.2819,13000000.0
2009-08-17 23:53:00,5.28168,5.28175,5.28155,5.28155,16000000.0
2009-08-17 23:54:00,5.2815,5.28165,5.28139,5.28165,13000000.0
2009-08-17 23:55:00,5.28158,5.28218,5.28032,5.28173,16000000.0
2009-08-17 23:56:00,5.2808,5.28193,5.28011,5.28011,12000000.0
2009-08-17 23:57:00,5.28175,5.28195,5.28175,5.28175,14000000.0
2009-08-17 23:58:00,5.28187,5.28298,5.28045,5.28045,16000000.0
2009-08-17 23:59:00,5.28163,5.28399,5.28131,5.2828,12000000.0
2009-08-18 00:00:00,5.28397,5.28446,5.2831,5.28398,17000000.0
2009-08-18 00:01:00,5.28431,5.28463,5.2828,5.28297,12000000.0
2009-08-18 00:02:00,5.28396,5.28406,5.283,5.28373,11000000.0
2009-08-18 00:03:00,5.28309,5.28451,5.28281,5.28334,7000000.0
2009-08-18 00:04:00,5.28443,5.28519,5.28363,5.28393,16000000.0
2009-08-18 00:05:00,5.28425,5.285,5.28333,5.28333,17000000.0
2009-08-18 00:06:00,5.28385,5.28461,5.28334,5.28334,10000000.0
2009-08-18 00:07:00,5.28433,5.28445,5.28326,5.28396,19000000.0
2009-08-18 00:08:00,5.28442,5.28489,5.28365,5.28437,9000000.0
2009-08-18 00:09:00,5.28405,5.28521,5.28362,5.28412,19000000.0
2009-08-18 00:10:00,5.28413,5.28435,5.28304,5.28413,16000000.0
2009-08-18 00:11:00,5.2846,5.28466,5.28228,5.2831,9000000.0
2009-08-18 00:12:00,5.28294,5.28378,5.28222,5.28264,11000000.0
2009-08-18 00:13:00,5.28308,5.28336,5.28237,5.28237,8000000.0
2009-08-18 00:14:00,5.28296,5.28385,5.2826,5.28364,9000000.0
2009-08-18 00:15:00,5.28365,5.28365,5.28345,5.28365,15000000.0
2009-08-18 00:16:00,5.28347,5.28394,5.28218,5.28293,18000000.0
2009-08-18 00:17:00,5.28411,5.28411,5.2825,5.28334,21000000.0
2009-08-18 00:18:00,5.2825,5.28344,5.28189,5.28273,16000000.0
2009-08-18 00:19:00,5.28251,5.2831,5.28196,5.2831,12000000.0
2009-08-18 00:20:00,5.28262,5.28322,5.28136,5.28322,13000000.0
2009-08-18 00:21:00,5.28326,5.28326,5.28136,5.28206,13000000.0
2009-08-18 00:22:00,5.28225,5.28245,5.28225,5.28225,13000000.0
2009-08-18 00:23:00,5.28204,5.28269,5.28174,5.28238,11000000.0
2009-08-18 00:24:00,5.28285,5.2836,5.28279,5.28328,10000000.0
2009-08-18 00:25:00,5.28278,5.28347,5.2819,5.28347,16000000.0
2009-08-18 00:26:00,5.28321,5.28373,5.282,5.28283,13000000.0
2009-08-18 00:27:00,5.28338,5.28338,5.2819,5.28201,16000000.0
2009-08-18 00:28:00,5.28236,5.28324,5.28188,5.2819,13000000.0
2009-08-18 00:29:00,5.28223,5.28358,5.28168,5.28168,10000000.0
2009-08-18 00:30:00,5.28273,5.28364,5.28183,5.2833,15000000.0
2009-08-18 00:31:00,5.28222,5.28355,5.28222,5.28355,18000000.0
2009-08-18 00:32:00,5.28228,5.28407,5.28114,5.28284,14000000.0
2009-08-18 00:33:00,5.28234,5.28335,5.28084,5.28084,13000000.0
2009-08-18 00:34:00,5.28176,5.28203,5.28079,5.2817,11000000.0
2009-08-18 00:35:00,5.28036,5.2815,5.27996,5.2811,13000000.0
2009-08-18 00:36:00,5.28078,5.28115,5.2799,5.28091,12000000.0
2009-08-18 00:37:00,5.28165,5.28191,5.28033,5.28171,10000000.0
2009-08-18 00:38:00,5.28157,5.28164,5.27982,5.27982,11000000.0
2009-08-18 00:39:00,5.2814,5.28143,5.28003,5.28003,16000000.0
2009-08-18 00:40:00,5.28164,5.28164,5.28046,5.2805,10000000.0
2009-08-18 00:41:00,5.28053,5.28089,5.27963,5.27963,15000000.0
2009-08-18 00:42:00,5.28172,5.28172,5.27969,5.27969,10000000.0
2009-08-18 00:43:00,5.28061,5.28071,5.27982,5.28039,8000000.0
2009-08-18 00:44:00,5.28104,5.28122,5.27981,5.28002,7000000.0
2009-08-18 00:45:00,5.28056,5.28118,5.27973,5.28049,10000000.0
2009-08-18 00:46:00,5.28053,5.2815,5.27995,5.28066,18000000.0
2009-08-18 00:47:00,5.28122,5.28122,5.27909,5.28087,18000000.0
2009-08-18 00:48:00,5.28113,5.28113,5.27958,5.28021,15000000.0
2009-08-18 00:49:00,5.27954,5.28078,5.27879,5.28027,19000000.0
2009-08-18 00:50:00,5.27892,5.28066,5.27876,5.27893,15000000.0
2009-08-18 00:51:00,5.28052,5.28056,5.2784,5.27938,12000000.0
2009-08-18 00:52:00,5.27939,5.28146,5.27939,5.27963,15000000.0
2009-08-18 00:53:00,5.28075,5.2811,5.27967,5.2811,9000000.0
2009-08-18 00:54:00,5.28084,5.28167,5.27947,5.28154,17000000.0
2009-08-18 00:55:00,5.28037,5.28144,5.27896,5.27932,11000000.0
2009-08-18 00:56:00,5.28034,5.28034,5.2789,5.27966,23000000.0
2009-08-18 00:57:00,5.27907,5.28019,5.27861,5.27861,11000000.0
2009-08-18 00:58:00,5.27977,5.28002,5.27837,5.27837,11000000.0
2009-08-18 00:59:00,5.27975,5.27979,5.2784,5.27979,11000000.0
2009-08-18 01:00:00,5.27996,5.28008,5.27827,5.27827,14000000.0
2009-08-18 01:01:00,5.28028,5.28046,5.27867,5.27867,9000000.0
2009-08-18 01:02:00,5.27885,5.28017,5.27842,5.27925,13000000.0
2009-08-18 01:03:00,5.2794,5.2794,5.27646,5.27646,18000000.0
2009-08-18 01:04:00,5.27782,5.27783,5.27671,5.27671,11000000.0
2009-08-18 01:05:00,5.27641,5.27766,5.27641,5.27679,13000000.0
2009-08-18 01:06:00,5.27677,5.27712,5.27626,5.27681,9000000.0
2009-08-18 01:07:00,5.2765,5.27721,5.27561,5.27721,15000000.0
2009-08-18 01:08:00,5.27649,5.27731,5.27471,5.2761,15000000.0
2009-08-18 01:09:00,5.27454,5.27592,5.27431,5.27592,14000000.0
2009-08-18 01:10:00,5.27491,5.27735,5.27491,5.277,13000000.0
2009-08-18 01:11:00,5.27676,5.27699,5.27577,5.27624,7000000.0
2009-08-18 01:12:00,5.27568,5.27623,5.27504,5.27544,17000000.0
2009-08-18 01:13:00,5.27632,5.27771,5.27519,5.27753,18000000.0
2009-08-18 01:14:00,5.27731,5.27731,5.27609,5.27701,14000000.0
2009-08-18 01:15:00,5.27595,5.27673,5.2748,5.2748,10000000.0
2009-08-18 01:16:00,5.27474,5.27613,5.27474,5.27488,18000000.0
2009-08-18 01:17:00,5.27535,5.27657,5.27535,5.27606,16000000.0
2009-08-18 01:18:00,5.27637,5.27671,5.27517,5.27532,13000000.0
2009-08-18 01:19:00,5.27675,5.27758,5.27591,5.27681,12000000.0
2009-08-18 01:20:00,5.27595,5.27781,5.27595,5.27616,15000000.0
2009-08-18 01:21:00,5.27776,5.27776,5.27626,5.27696,14000000.0
2009-08-18 01:22:00,5.27727,5.27727,5.27593,5.27657,13000000.0
2009-08-18 01:23:00,5.27724,5.27783,5.27598,5.27661,14000000.0
2009-08-18 01:24:00,5.27702,5.27719,5.27686,5.27689,15000000.0
2009-08-18 01:25:00,5.27664,5.27719,5.27597,5.27719,17000000.0
2009-08-18 01:26:00,5.27725,5.27728,5.276,5.27645,14000000.0
2009-08-18 01:27:00,5.27683,5.27769,5.27629,5.27645,13000000.0
2009-08-18 01:28:00,5.27794,5.2781,5.2774,5.27753,9000000.0
2009-08-18 01:29:00,5.27913,5.27913,5.2772,5.27826,11000000.0
2009-08-18 01:30:00,5.27922,5.27922,5.27735,5.27735,20000000.0
2009-08-18 01:31:00,5.27832,5.27881,5.27774,5.27849,9000000.0
2009-08-18 01:32:00,5.27883,5.27967,5.27816,5.27967,7000000.0
2009-08-18 01:33:00,5.27945,5.27945,5.27794,5.27878,13000000.0
2009-08-18 01:34:00,5.27854,5.27935,5.27854,5.27935,10000000.0
2009-08-18 01:35:00,5.27849,5.27921,5.27813,5.27921,17000000.0
2009-08-18 01:36:00,5.27909,5.27909,5.27738,5.27837,16000000.0
2009-08-18 01:37:00,5.27809,5.2786,5.27722,5.2786,13000000.0
2009-08-18 01:38:00,5.27896,5.27897,5.27726,5.27858,15000000.0
2009-08-18 01:39:00,5.2786,5.2786,5.27621,5.27649,13000000.0
2009-08-18 01:40:00,5.27659,5.27717,5.27605,5.27671,14000000.0
2009-08-18 01:41:00,5.27689,5.27723,5.27532,5.27638,12000000.0
2009-08-18 01:42:00,5.27655,5.27756,5.27618,5.27672,14000000.0
2009-08-18 01:43:00,5.27667,5.2785,5.27659,5.27746,18000000.0
2009-08-18 01:44:00,5.27764,5.27841,5.27655,5.27726,12000000.0
2009-08-18 01:45:00,5.27877,5.27877,5.2773,5.27817,19000000.0
2009-08-18 01:46:00,5.27832,5.27859,5.27683,5.27683,15000000.0
2009-08-18 01:47:00,5.27818,5.27855,5.27725,5.27726,10000000.0
2009-08-18 01:48:00,5.27888,5.27888,5.27732,5.2781,14000000.0
2009-08-18 01:49:00,5.27741,5.27828,5.27664,5.27664,16000000.0
2009-08-18 01:50:00,5.27747,5.2783,5.27691,5.27691,18000000.0
2009-08-18 01:51:00,5.27786,5.27799,5.27652,5.27736,16000000.0
2009-08-18 01:52:00,5.27744,5.27744,5.27459,5.2756,10000000.0
2009-08-18 01:53:00,5.27367,5.27449,5.27021,5.27209,15000000.0
2009-08-18 01:54:00,5.26942,5.27122,5.26941,5.27064,14000000.0
2009-08-18 01:55:00,5.27145,5.27191,5.27007,5.27147,14000000.0
2009-08-18 01:56:00,5.27065,5.27171,5.27065,5.27151,8000000.0
2009-08-18 01:57:00,5.272,5.272,5.27092,5.27099,10000000.0
2009-08-18 01:58:00,5.27237,5.27237,5.27065,5.27106,21000000.0
2009-08-18 01:59:00,5.2719,5.27197,5.26924,5.26924,16000000.0
2009-08-18 02:00:00,5.27064,5.27082,5.27055,5.27058,11000000.0
2009-08-18 02:01:00,5.27038,5.27199,5.26997,5.27164,11000000.0
2009-08-18 02:02:00,5.27216,5.27267,5.27063,5.27188,13000000.0
2009-08-18 02:03:00,5.27098,5.27299,5.27092,5.27299,8000000.0
2009-08-18 02:04:00,5.27237,5.27273,5.27034,5.27034,18000000.0
2009-08-18 02:05:00,5.27115,5.27159,5.27034,5.27083,14000000.0
2009-08-18 02:06:00,5.27227,5.27227,5.26978,5.26978,18000000.0
2009-08-18 02:07:00,5.2705,5.27075,5.26914,5.26917,12000000.0
2009-08-18 02:08:00,5.27019,5.27019,5.2668,5.26849,12000000.0
2009-08-18 02:09:00,5.26838,5.2688,5.26719,5.26719,11000000.0
2009-08-18 02:10:00,5.26889,5.26889,5.26783,5.26787,10000000.0
2009-08-18 02:11:00,5.26739,5.26904,5.26714,5.26877,16000000.0
2009-08-18 02:12:00,5.26852,5.26953,5.26727,5.26774,17000000.0
2009-08-18 02:13:00,5.26821,5.26884,5.26762,5.26851,9000000.0
2009-08-18 02:14:00,5.26885,5.26933,5.26794,5.26889,16000000.0
2009-08-18 02:15:00,5.26947,5.27031,5.2683,5.27025,15000000.0
2009-08-18 02:16:00,5.26898,5.27029,5.26745,5.26745,16000000.0
2009-08-18 02:17:00,5.26896,5.26905,5.26639,5.26639,14000000.0
2009-08-18 02:18:00,5.26834,5.26834,5.26642,5.26657,16000000.0
2009-08-18 02:19:00,5.26798,5.26891,5.26729,5.26868,11000000.0
2009-08-18 02:20:00,5.26876,5.26943,5.26814,5.26916,10000000.0
2009-08-18 02:21:00,5.26936,5.26994,5.26785,5.26849,18000000.0
2009-08-18 02:22:00,5.26816,5.26885,5.26719,5.2687,15000000.0
2009-08-18 02:23:00,5.26837,5.26887,5.26713,5.26855,16000000.0
2009-08-18 02:24:00,5.26904,5.2701,5.26796,5.26851,12000000.0
2009-08-18 02:25:00,5.26945,5.26968,5.26799,5.26934,18000000.0
2009-08-18 02:26:00,5.26925,5.26958,5.26847,5.26868,8000000.0
2009-08-18 02:27:00,5.26908,5.26967,5.26793,5.26929,12000000.0
2009-08-18 02:28:00,5.26981,5.27018,5.26886,5.27007,15000000.0
2009-08-18 02:29:00,5.27028,5.27105,5.26903,5.27105,15000000.0
2009-08-18 02:30:00,5.27067,5.2715,5.26926,5.26952,19000000.0
2009-08-18 02:31:00,5.27035,5.27054,5.26847,5.26998,13000000.0
2009-08-18 02:32:00,5.26976,5.26976,5.26791,5.2682,17000000.0
2009-08-18 02:33:00,5.26952,5.26969,5.26866,5.26944,10000000.0
2009-08-18 02:34:00,5.27063,5.27071,5.26858,5.26945,11000000.0
2009-08-18 02:35:00,5.27047,5.27047,5.26852,5.26853,14000000.0
2009-08-18 02:36:00,5.26919,5.26919,5.26724,5.26912,13000000.0
2009-08-18 02:37:00,5.26873,5.26873,5.2678,5.26851,9000000.0
2009-08-18 02:38:00,5.26831,5.26876,5.26669,5.26809,12000000.0
2009-08-18 02:39:00,5.26847,5.26865,5.26723,5.26832,11000000.0
2009-08-18 02:40:00,5.2681,5.26821,5.26607,5.26681,19000000.0
2009-08-18 02:41:00,5.26695,5.26724,5.26568,5.26682,12000000.0
2009-08-18 02:42:00,5.26686,5.26686,5.26524,5.2665,11000000.0
2009-08-18 02:43:00,5.26624,5.26733,5.26488,5.26605,12000000.0
2009-08-18 02:44:00,5.26682,5.26697,5.26554,5.26554,9000000.0
2009-08-18 02:45:00,5.26725,5.26735,5.26613,5.26733,13000000.0
2009-08-18 02:46:00,5.26653,5.26731,5.26618,5.26731,11000000.0
2009-08-18 02:47:00,5.26689,5.26709,5.26598,5.26598,10000000.0
2009-08-18 02:48:00,5.26773,5.26782,5.26628,5.26628,11000000.0
2009-08-18 02:49:00,5.26846,5.26901,5.2672,5.26769,10000000.0
2009-08-18 02:50:00,5.26913,5.26952,5.26671,5.26749,17000000.0
2009-08-18 02:51:00,5.2689,5.26915,5.268,5.26902,15000000.0
2009-08-18 02:52:00,5.26758,5.26916,5.26758,5.26906,13000000.0
2009-08-18 02:53:00,5.2694,5.26947,5.26824,5.26827,12000000.0
2009-08-18 02:54:00,5.2695,5.2703,5.26875,5.2703,13000000.0
2009-08-18 02:55:00,5.26975,5.27012,5.26854,5.27012,13000000.0
2009-08-18 02:56:00,5.26961,5.27026,5.26844,5.27012,13000000.0
2009-08-18 02:57:00,5.26855,5.26943,5.26818,5.26943,10000000.0
2009-08-18 02:58:00,5.26881,5.26952,5.26838,5.26878,15000000.0
2009-08-18 02:59:00,5.26909,5.27079,5.26873,5.27069,12000000.0
2009-08-18 03:00:00,5.26951,5.27107,5.26943,5.27057,17000000.0
2009-08-18 03:01:00,5.26961,5.27092,5.26932,5.27022,9000000.0
2009-08-18 03:02:00,5.2705,5.27133,5.26999,5.27082,15000000.0
2009-08-18 03:03:00,5.27165,5.27201,5.26956,5.27027,14000000.0
2009-08-18 03:04:00,5.27057,5.27057,5.26932,5.27022,11000000.0
2009-08-18 03:05:00,5.26991,5.27053,5.26901,5.27015,12000000.0
2009-08-18 03:06:00,5.27116,5.2715,5.26948,5.2715,12000000.0
2009-08-18 03:07:00,5.27023,5.2718,5.27003,5.27126,18000000.0
2009-08-18 03:08:00,5.27119,5.27151,5.27068,5.27109,9000000.0
2009-08-18 03:09:00,5.2705,5.27084,5.26988,5.27022,9000000.0
2009-08-18 03:10:00,5.27144,5.27161,5.27023,5.27086,11000000.0
2009-08-18 03:11:00,5.27057,5.27242,5.27057,5.27098,16000000.0
2009-08-18 03:12:00,5.27073,5.27282,5.2707,5.27168,8000000.0
2009-08-18 03:13:00,5.27252,5.27334,5.27192,5.27334,12000000.0
2009-08-18 03:14:00,5.27174,5.27303,5.27101,5.27197,16000000.0
2009-08-18 03:15:00,5.27282,5.27309,5.27172,5.27287,10000000.0
2009-08-18 03:16:00,5.27243,5.27243,5.27053,5.27124,16000000.0
2009-08-18 03:17:00,5.27147,5.27199,5.27051,5.27164,16000000.0
2009-08-18 03:18:00,5.26977,5.27154,5.26977,5.27023,9000000.0
2009-08-18 03:19:00,5.26993,5.27099,5.26978,5.26994,10000000.0
2009-08-18 03:20:00,5.27116,5.27116,5.26879,5.26946,20000000.0
2009-08-18 03:21:00,5.27103,5.27103,5.26936,5.27025,18000000.0
2009-08-18 03:22:00,5.26944,5.27071,5.26939,5.27047,15000000.0
2009-08-18 03:23:00,5.26964,5.27059,5.26916,5.26987,15000000.0
2009-08-18 03:24:00,5.26944,5.27066,5.26834,5.26971,12000000.0
2009-08-18 03:25:00,5.26947,5.26984,5.26831,5.26907,15000000.0
2009-08-18 03:26:00,5.26852,5.27102,5.26852,5.27055,19000000.0
2009-08-18 03:27:00,5.26931,5.27142,5.26881,5.27142,8000000.0
2009-08-18 03:28:00,5.27158,5.27184,5.26975,5.27076,13000000.0
2009-08-18 03:29:00,5.27107,5.27142,5.27021,5.27111,9000000.0
2009-08-18 03:30:00,5.27202,5.2728,5.27053,5.27116,17000000.0
2009-08-18 03:31:00,5.27247,5.27247,5.26972,5.26999,7000000.0
2009-08-18 03:32:00,5.2692,5.27046,5.26842,5.26987,15000000.0
2009-08-18 03:33:00,5.26718,5.26902,5.26629,5.26812,14000000.0
2009-08-18 03:34:00,5.26709,5.26709,5.26478,5.26608,13000000.0
2009-08-18 03:35:00,5.264,5.26517,5.26307,5.26405,9000000.0
2009-08-18 03:36:00,5.26405,5.26457,5.26263,5.26457,13000000.0
2009-08-18 03:37:00,5.26482,5.26584,5.2642,5.26499,13000000.0
2009-08-18 03:38:00,5.26579,5.26717,5.2647,5.26682,14000000.0
2009-08-18 03:39:00,5.26615,5.26747,5.26567,5.26567,11000000.0
2009-08-18 03:40:00,5.26795,5.26919,5.26641,5.26699,12000000.0
2009-08-18 03:41:00,5.26579,5.26945,5.26579,5.26945,19000000.0
2009-08-18 03:42:00,5.26734,5.2689,5.26722,5.26832,10000000.0
2009-08-18 03:43:00,5.26933,5.27023,5.26838,5.27008,12000000.0
2009-08-18 03:44:00,5.26913,5.27059,5.26857,5.27059,12000000.0
2009-08-18 03:45:00,5.27058,5.27102,5.26887,5.26917,14000000.0
2009-08-18 03:46:00,5.27038,5.27125,5.26947,5.27045,13000000.0
2009-08-18 03:47:00,5.2721,5.27242,5.2699,5.27044,9000000.0
2009-08-18 03:48:00,5.27183,5.27196,5.27035,5.27045,8000000.0
2009-08-18 03:49:00,5.27138,5.27163,5.26968,5.26968,19000000.0
2009-08-18 03:50:00,5.27012,5.2703,5.26829,5.26841,12000000.0
2009-08-18 03:51:00,5.2696,5.2696,5.2668,5.26744,15000000.0
2009-08-18 03:52:00,5.2679,5.26922,5.26741,5.26922,11000000.0
2009-08-18 03:53:00,5.26883,5.26942,5.26803,5.26942,12000000.0
2009-08-18 03:54:00,5.26959,5.26961,5.2678,5.2691,12000000.0
2009-08-18 03:55:00,5.26806,5.26939,5.26806,5.26874,12000000.0
2009-08-18 03:56:00,5.26998,5.27122,5.26901,5.2691,14000000.0
2009-08-18 03:57:00,5.26998,5.27037,5.26799,5.26826,15000000.0
2009-08-18 03:58:00,5.26761,5.26803,5.2665,5.2665,12000000.0
2009-08-18 03:59:00,5.26716,5.26754,5.26557,5.26605,17000000.0
2009-08-18 04:00:00,5.26673,5.26673,5.26466,5.26604,14000000.0
2009-08-18 04:01:00,5.2651,5.26584,5.26319,5.26436,13000000.0
2009-08-18 04:02:00,5.26321,5.2646,5.26292,5.26301,16000000.0
2009-08-18 04:03:00,5.26374,5.26605,5.26374,5.26605,14000000.0
2009-08-18 04:04:00,5.26609,5.2674,5.26448,5.2674,19000000.0
2009-08-18 04:05:00,5.26549,5.2683,5.26549,5.26592,12000000.0
2009-08-18 04:06:00,5.26819,5.26819,5.26577,5.26702,18000000.0
2009-08-18 04:07:00,5.26703,5.26775,5.26594,5.26625,16000000.0
2009-08-18 04:08:00,5.26754,5.26799,5.26617,5.26683,8000000.0
2009-08-18 04:09:00,5.26768,5.26771,5.26636,5.26769,13000000.0
2009-08-18 04:10:00,5.26718,5.26718,5.2654,5.26609,14000000.0
2009-08-18 04:11:00,5.26568,5.2663,5.26408,5.26548,18000000.0
2009-08-18 04:12:00,5.26574,5.26648,5.26502,5.26648,10000000.0
2009-08-18 04:13:00,5.26483,5.26576,5.26383,5.26394,14000000.0
2009-08-18 04:14:00,5.26618,5.26665,5.26428,5.26573,20000000.0
2009-08-18 04:15:00,5.26541,5.26623,5.26419,5.26429,14000000.0
2009-08-18 04:16:00,5.26532,5.26657,5.26487,5.26596,15000000.0
2009-08-18 04:17:00,5.26359,5.26535,5.26269,5.2632,22000000.0
2009-08-18 04:18:00,5.26368,5.2638,5.26129,5.26274,17000000.0
2009-08-18 04:19:00,5.26129,5.26225,5.26023,5.26184,12000000.0
2009-08-18 04:20:00,5.26147,5.26207,5.25966,5.26038,17000000.0
2009-08-18 04:21:00,5.26065,5.26116,5.25949,5.25985,13000000.0
2009-08-18 04:22:00,5.26155,5.26217,5.26059,5.26132,14000000.0
2009-08-18 04:23:00,5.26111,5.2624,5.26068,5.2624,9000000.0
2009-08-18 04:24:00,5.26147,5.26362,5.26146,5.26341,9000000.0
2009-08-18 04:25:00,5.26354,5.26354,5.26177,5.26177,13000000.0
2009-08-18 04:26:00,5.26266,5.26357,5.26215,5.26329,12000000.0
2009-08-18 04:27:00,5.26363,5.26456,5.26306,5.26427,16000000.0
2009-08-18 04:28:00,5.26271,5.26481,5.26271,5.26481,11000000.0
2009-08-18 04:29:00,5.26373,5.26373,5.26107,5.26262,20000000.0
2009-08-18 04:30:00,5.26219,5.26425,5.26145,5.26384,16000000.0
2009-08-18 04:31:00,5.26424,5.26424,5.26254,5.26354,12000000.0
2009-08-18 04:32:00,5.26276,5.26383,5.26251,5.26341,11000000.0
2009-08-18 04:33:00,5.26531,5.26623,5.26435,5.26622,14000000.0
2009-08-18 04:34:00,5.26549,5.26592,5.26411,5.26477,11000000.0
2009-08-18 04:35:00,5.26573,5.2665,5.26455,5.26583,14000000.0
2009-08-18 04:36:00,5.26616,5.26636,5.26408,5.26408,11000000.0
2009-08-18 04:37:00,5.26429,5.26612,5.26416,5.26576,15000000.0
2009-08-18 04:38:00,5.26605,5.2667,5.26526,5.26601,7000000.0
2009-08-18 04:39:00,5.26632,5.26684,5.26488,5.26632,19000000.0
2009-08-18 04:40:00,5.2661,5.26744,5.26545,5.2659,14000000.0
2009-08-18 04:41:00,5.26661,5.26763,5.26574,5.26763,12000000.0
2009-08-18 04:42:00,5.26613,5.26822,5.26601,5.26648,11000000.0
2009-08-18 04:43:00,5.26855,5.26855,5.26678,5.26801,15000000.0
2009-08-18 04:44:00,5.26789,5.26835,5.26494,5.26494,13000000.0
2009-08-18 04:45:00,5.26567,5.26574,5.26393,5.26436,19000000.0
2009-08-18 04:46:00,5.26585,5.26585,5.26404,5.26528,14000000.0
2009-08-18 04:47:00,5.26592,5.26598,5.26355,5.26391,7000000.0
2009-08-18 04:48:00,5.26605,5.26605,5.26402,5.26402,14000000.0
2009-08-18 04:49:00,5.26581,5.26622,5.26416,5.26416,12000000.0
2009-08-18 04:50:00,5.26667,5.26731,5.26552,5.26593,9000000.0
2009-08-18 04:51:00,5.26607,5.26782,5.26607,5.26735,16000000.0
2009-08-18 04:52:00,5.26734,5.26837,5.26673,5.26733,14000000.0
2009-08-18 04:53:00,5.26822,5.26822,5.26585,5.26723,12000000.0
2009-08-18 04:54:00,5.26658,5.26736,5.26528,5.26528,9000000.0
2009-08-18 04:55:00,5.26674,5.26679,5.26453,5.26555,19000000.0
2009-08-18 04:56:00,5.26578,5.26659,5.26415,5.2655,17000000.0
2009-08-18 04:57:00,5.2671,5.26783,5.2656,5.2656,15000000.0
2009-08-18 04:58:00,5.266,5.26688,5.26553,5.26553,7000000.0
2009-08-18 04:59:00,5.26712,5.26866,5.26677,5.2686,10000000.0
2009-08-18 05:00:00,5.26888,5.26948,5.26703,5.26851,19000000.0
2009-08-18 05:01:00,5.26983,5.27021,5.26858,5.27021,8000000.0
2009-08-18 05:02:00,5.26887,5.26968,5.26858,5.26876,8000000.0
2009-08-18 05:03:00,5.26907,5.2691,5.2676,5.26857,13000000.0
2009-08-18 05:04:00,5.26655,5.26814,5.26595,5.26782,16000000.0
2009-08-18 05:05:00,5.26786,5.2679,5.26597,5.26622,17000000.0
2009-08-18 05:06:00,5.26612,5.26749,5.2656,5.26661,15000000.0
2009-08-18 05:07:00,5.26648,5.26796,5.26611,5.26676,9000000.0
2009-08-18 05:08:00,5.26658,5.26866,5.26658,5.26752,14000000.0
2009-08-18 05:09:00,5.26847,5.26949,5.26772,5.26884,15000000.0
2009-08-18 05:10:00,5.26902,5.26939,5.26783,5.26783,13000000.0
2009-08-18 05:11:00,5.26749,5.2694,5.26743,5.2694,13000000.0
2009-08-18 05:12:00,5.26979,5.26979,5.26778,5.26786,15000000.0
2009-08-18 05:13:00,5.26839,5.2694,5.26783,5.26785,14000000.0
2009-08-18 05:14:00,5.2695,5.27056,5.26764,5.26764,13000000.0
2009-08-18 05:15:00,5.2686,5.26973,5.26802,5.26973,15000000.0
2009-08-18 05:16:00,5.26995,5.27017,5.26744,5.26826,12000000.0
2009-08-18 05:17:00,5.27005,5.27041,5.26898,5.26932,13000000.0
2009-08-18 05:18:00,5.27038,5.27129,5.26926,5.26958,14000000.0
2009-08-18 05:19:00,5.27054,5.27082,5.26965,5.26965,9000000.0
2009-08-18 05:20:00,5.26958,5.27218,5.26958,5.27199,12000000.0
2009-08-18 05:21:00,5.27337,5.27358,5.27168,5.27236,9000000.0
2009-08-18 05:22:00,5.27233,5.27279,5.27064,5.27064,13000000.0
2009-08-18 05:23:00,5.27083,5.2717,5.27016,5.27016,9000000.0
2009-08-18 05:24:00,5.27158,5.2723,5.27065,5.27086,13000000.0
2009-08-18 05:25:00,5.27099,5.27146,5.2699,5.2699,10000000.0
2009-08-18 05:26:00,5.27148,5.27148,5.27003,5.27003,11000000.0
2009-08-18 05:27:00,5.27013,5.27094,5.26952,5.26952,20000000.0
2009-08-18 05:28:00,5.26958,5.27039,5.26912,5.26945,11000000.0
2009-08-18 05:29:00,5.27015,5.27015,5.26811,5.26811,8000000.0
2009-08-18 05:30:00,5.26936,5.27126,5.26839,5.27126,13000000.0
2009-08-18 05:31:00,5.26901,5.27071,5.26854,5.26977,12000000.0
2009-08-18 05:32:00,5.26988,5.27112,5.26982,5.27034,14000000.0
2009-08-18 05:33:00,5.27042,5.27133,5.27017,5.27094,10000000.0
2009-08-18 05:34:00,5.27144,5.27306,5.27087,5.27254,14000000.0
2009-08-18 05:35:00,5.27328,5.27328,5.27198,5.27223,16000000.0
2009-08-18 05:36:00,5.27346,5.27346,5.27008,5.27131,11000000.0
2009-08-18 05:37:00,5.2718,5.27229,5.27042,5.27229,14000000.0
2009-08-18 05:38:00,5.27004,5.27175,5.27004,5.27105,12000000.0
2009-08-18 05:39:00,5.27211,5.27211,5.26968,5.27068,16000000.0
2009-08-18 05:40:00,5.27108,5.27158,5.27004,5.27126,15000000.0
2009-08-18 05:41:00,5.27154,5.27154,5.2693,5.2693,11000000.0
2009-08-18 05:42:00,5.2701,5.27107,5.26965,5.27079,20000000.0
2009-08-18 05:43:00,5.26944,5.27137,5.26944,5.27107,13000000.0
2009-08-18 05:44:00,5.26981,5.27089,5.26935,5.26935,10000000.0
2009-08-18 05:45:00,5.27043,5.2716,5.26964,5.27023,9000000.0
2009-08-18 05:46:00,5.27142,5.27294,5.27038,5.27215,24000000.0
2009-08-18 05:47:00,5.2728,5.27441,5.27247,5.27371,16000000.0
2009-08-18 05:48:00,5.2741,5.27418,5.27292,5.27393,8000000.0
2009-08-18 05:49:00,5.27316,5.2733,5.27179,5.27289,7000000.0
2009-08-18 05:50:00,5.27205,5.27254,5.27096,5.27155,11000000.0
2009-08-18 05:51:00,5.27187,5.27257,5.2704,5.2704,18000000.0
2009-08-18 05:52:00,5.27191,5.27191,5.27098,5.27178,9000000.0
2009-08-18 05:53:00,5.27243,5.27243,5.2707,5.27215,15000000.0
2009-08-18 05:54:00,5.27166,5.27287,5.2712,5.27158,14000000.0
2009-08-18 05:55:00,5.2718,5.27234,5.27078,5.27126,15000000.0
2009-08-18 05:56:00,5.27077,5.27189,5.27067,5.27159,23000000.0
2009-08-18 05:57:00,5.27107,5.27134,5.27014,5.27088,17000000.0
2009-08-18 05:58:00,5.26963,5.27136,5.26963,5.2706,11000000.0
2009-08-18 05:59:00,5.27175,5.27175,5.26968,5.2713,13000000.0
2009-08-18 06:00:00,5.27113,5.27113,5.26872,5.2699,18000000.0
2009-08-18 06:01:00,5.26876,5.2709,5.26868,5.26979,9000000.0
2009-08-18 06:02:00,5.27038,5.27173,5.26996,5.26996,16000000.0
2009-08-18 06:03:00,5.27099,5.27174,5.26962,5.27152,12000000.0
2009-08-18 06:04:00,5.27105,5.27152,5.2704,5.27117,17000000.0
2009-08-18 06:05:00,5.27215,5.27215,5.27017,5.27017,11000000.0
2009-08-18 06:06:00,5.27095,5.27166,5.27072,5.27099,14000000.0
2009-08-18 06:07:00,5.2703,5.27184,5.27018,5.27171,13000000.0
2009-08-18 06:08:00,5.27035,5.27139,5.27007,5.27054,13000000.0
2009-08-18 06:09:00,5.2713,5.27297,5.27064,5.27223,11000000.0
2009-08-18 06:10:00,5.27259,5.27378,5.27156,5.27156,8000000.0
2009-08-18 06:11:00,5.27108,5.27269,5.27056,5.27232,17000000.0
2009-08-18 06:12:00,5.27084,5.27243,5.27018,5.27018,13000000.0
2009-08-18 06:13:00,5.27152,5.27288,5.27022,5.27139,13000000.0
2009-08-18 06:14:00,5.27295,5.27351,5.27226,5.27348,11000000.0
2009-08-18 06:15:00,5.2734,5.27409,5.27178,5.27201,16000000.0
2009-08-18 06:16:00,5.27196,5.27273,5.27041,5.27217,13000000.0
2009-08-18 06:17:00,5.27171,5.2719,5.27008,5.27148,18000000.0
2009-08-18 06:18:00,5.27034,5.27322,5.27034,5.27131,11000000.0
2009-08-18 06:19:00,5.27206,5.27264,5.27106,5.27111,7000000.0
2009-08-18 06:20:00,5.27117,5.27284,5.27043,5.27138,17000000.0
2009-08-18 06:21:00,5.27224,5.27318,5.2709,5.2709,13000000.0
2009-08-18 06:22:00,5.27233,5.27233,5.27046,5.27207,19000000.0
2009-08-18 06:23:00,5.27209,5.2724,5.27043,5.27075,19000000.0
2009-08-18 06:24:00,5.27257,5.27257,5.27067,5.2717,20000000.0
2009-08-18 06:25:00,5.27159,5.27211,5.26991,5.26991,8000000.0
2009-08-18 06:26:00,5.27134,5.27214,5.27075,5.27094,19000000.0
2009-08-18 06:27:00,5.27074,5.27206,5.2702,5.27115,12000000.0
2009-08-18 06:28:00,5.27146,5.27186,5.27081,5.27159,10000000.0
2009-08-18 06:29:00,5.2721,5.27305,5.27151,5.27305,10000000.0
2009-08-18 06:30:00,5.27253,5.27431,5.2723,5.27394,12000000.0
2009-08-18 06:31:00,5.27319,5.27413,5.2722,5.27315,15000000.0
2009-08-18 06:32:00,5.2721,5.27392,5.2721,5.2732,11000000.0
2009-08-18 06:33:00,5.2744,5.2745,5.27249,5.2732,13000000.0
2009-08-18 06:34:00,5.27403,5.2744,5.27281,5.27281,7000000.0
2009-08-18 06:35:00,5.27401,5.27429,5.27288,5.27381,11000000.0
2009-08-18 06:36:00,5.27434,5.27434,5.27349,5.27373,7000000.0
2009-08-18 06:37:00,5.27481,5.27551,5.27333,5.27551,9000000.0
2009-08-18 06:38:00,5.27534,5.27536,5.2733,5.27489,11000000.0
2009-08-18 06:39:00,5.27419,5.27422,5.27211,5.2734,14000000.0
2009-08-18 06:40:00,5.27329,5.27411,5.27243,5.27332,12000000.0
2009-08-18 06:41:00,5.27411,5.27446,5.27328,5.27328,17000000.0
2009-08-18 06:42:00,5.2738,5.27424,5.27308,5.27391,13000000.0
2009-08-18 06:43:00,5.27388,5.27472,5.27331,5.27331,11000000.0
2009-08-18 06:44:00,5.27477,5.27498,5.2731,5.2731,15000000.0
2009-08-18 06:45:00,5.27346,5.27473,5.27346,5.27351,10000000.0
2009-08-18 06:46:00,5.27572,5.27572,5.27387,5.27572,14000000.0
2009-08-18 06:47:00,5.27508,5.27508,5.27424,5.27445,10000000.0
2009-08-18 06:48:00,5.27526,5.2753,5.27423,5.27441,13000000.0
2009-08-18 06:49:00,5.27556,5.27558,5.27402,5.27402,15000000.0
2009-08-18 06:50:00,5.27511,5.27584,5.2739,5.27579,16000000.0
2009-08-18 06:51:00,5.2741,5.27559,5.2738,5.2738,14000000.0
2009-08-18 06:52:00,5.27488,5.27559,5.27289,5.27289,10000000.0
2009-08-18 06:53:00,5.27411,5.2752,5.27344,5.27405,12000000.0
2009-08-18 06:54:00,5.27467,5.27467,5.27229,5.27366,14000000.0
2009-08-18 06:55:00,5.27299,5.2733,5.27171,5.27286,18000000.0
2009-08-18 06:56:00,5.273,5.27338,5.27181,5.27205,19000000.0
2009-08-18 06:57:00,5.27225,5.27245,5.27102,5.27229,8000000.0
2009-08-18 06:58:00,5.27051,5.2713,5.27007,5.2713,10000000.0
2009-08-18 06:59:00,5.27128,5.27277,5.27128,5.27181,17000000.0
2009-08-18 07:00:00,5.27264,5.27321,5.27123,5.27221,11000000.0
2009-08-18 07:01:00,5.27182,5.27197,5.2708,5.27089,11000000.0
2009-08-18 07:02:00,5.26968,5.27141,5.26968,5.27021,13000000.0
2009-08-18 07:03:00,5.27028,5.27181,5.26957,5.27175,12000000.0
2009-08-18 07:04:00,5.2693,5.2716,5.2693,5.2716,18000000.0
2009-08-18 07:05:00,5.27093,5.27278,5.27062,5.27104,12000000.0
2009-08-18 07:06:00,5.27245,5.27245,5.2702,5.2702,15000000.0
2009-08-18 07:07:00,5.27045,5.27173,5.27015,5.27139,11000000.0
2009-08-18 07:08:00,5.27146,5.27185,5.27019,5.27019,9000000.0
2009-08-18 07:09:00,5.27139,5.27142,5.26984,5.27142,15000000.0
2009-08-18 07:10:00,5.27202,5.27254,5.27078,5.27131,19000000.0
2009-08-18 07:11:00,5.27019,5.27223,5.27019,5.27197,9000000.0
2009-08-18 07:12:00,5.27202,5.27251,5.27081,5.27251,12000000.0
2009-08-18 07:13:00,5.27113,5.27172,5.26995,5.27164,19000000.0
2009-08-18 07:14:00,5.26987,5.27197,5.26971,5.27177,8000000.0
2009-08-18 07:15:00,5.27114,5.27164,5.27038,5.27113,16000000.0
2009-08-18 07:16:00,5.27148,5.27148,5.2694,5.2694,18000000.0
2009-08-18 07:17:00,5.27014,5.27115,5.26898,5.2701,22000000.0
2009-08-18 07:18:00,5.26977,5.27068,5.26815,5.26913,16000000.0
2009-08-18 07:19:00,5.27073,5.27073,5.26917,5.27023,17000000.0
2009-08-18 07:20:00,5.26868,5.27009,5.26839,5.27009,14000000.0
2009-08-18 07:21:00,5.26924,5.26959,5.26818,5.2695,16000000.0
2009-08-18 07:22:00,5.26952,5.27014,5.26736,5.2691,14000000.0
2009-08-18 07:23:00,5.26947,5.26947,5.26724,5.26884,17000000.0
2009-08-18 07:24:00,5.2687,5.26887,5.26722,5.26864,9000000.0
2009-08-18 07:25:00,5.26876,5.26876,5.267,5.26819,13000000.0
2009-08-18 07:26:00,5.26752,5.26752,5.26579,5.26743,13000000.0
2009-08-18 07:27:00,5.26773,5.26793,5.26542,5.26571,7000000.0
2009-08-18 07:28:00,5.2675,5.2675,5.26609,5.26675,18000000.0
2009-08-18 07:29:00,5.26566,5.26757,5.26566,5.26757,8000000.0
2009-08-18 07:30:00,5.2672,5.26887,5.2672,5.26882,16000000.0
2009-08-18 07:31:00,5.26676,5.26916,5.26616,5.26791,15000000.0
2009-08-18 07:32:00,5.26752,5.26761,5.26577,5.26611,13000000.0
2009-08-18 07:33:00,5.26763,5.26763,5.26621,5.26621,8000000.0
2009-08-18 07:34:00,5.26662,5.26792,5.26662,5.26744,11000000.0
2009-08-18 07:35:00,5.26651,5.26788,5.26631,5.267,16000000.0
2009-08-18 07:36:00,5.26617,5.26753,5.26579,5.26689,11000000.0
2009-08-18 07:37:00,5.26715,5.26791,5.26628,5.26744,17000000.0
2009-08-18 07:38:00,5.26685,5.26771,5.26648,5.26771,9000000.0
2009-08-18 07:39:00,5.26824,5.26843,5.2669,5.26745,12000000.0
2009-08-18 07:40:00,5.26867,5.26867,5.26643,5.26751,14000000.0
2009-08-18 07:41:00,5.26782,5.26793,5.26648,5.26793,14000000.0
2009-08-18 07:42:00,5.26654,5.26736,5.26642,5.26642,8000000.0
2009-08-18 07:43:00,5.26847,5.26847,5.26696,5.26829,15000000.0
2009-08-18 07:44:00,5.26717,5.26847,5.26717,5.26841,13000000.0
2009-08-18 07:45:00,5.26792,5.26808,5.26501,5.26651,19000000.0
2009-08-18 07:46:00,5.26627,5.26701,5.26548,5.26671,11000000.0
2009-08-18 07:47:00,5.26707,5.26707,5.26464,5.26558,16000000.0
2009-08-18 07:48:00,5.26537,5.26641,5.26452,5.26452,9000000.0
2009-08-18 07:49:00,5.26564,5.26614,5.26492,5.26492,11000000.0
2009-08-18 07:50:00,5.26634,5.26637,5.26519,5.2662,11000000.0
2009-08-18 07:51:00,5.26658,5.26727,5.26576,5.26677,13000000.0
2009-08-18 07:52:00,5.26733,5.26733,5.26502,5.26517,14000000.0
2009-08-18 07:53:00,5.26613,5.26715,5.26503,5.26702,10000000.0
2009-08-18 07:54:00,5.26474,5.26671,5.26474,5.26671,17000000.0
2009-08-18 07:55:00,5.26702,5.26702,5.26417,5.26455,10000000.0
2009-08-18 07:56:00,5.26448,5.26528,5.26349,5.26368,11000000.0
2009-08-18 07:57:00,5.26464,5.26598,5.26431,5.26598,11000000.0
2009-08-18 07:58:00,5.26608,5.26678,5.26475,5.26644,24000000.0
2009-08-18 07:59:00,5.26664,5.26752,5.26579,5.26751,11000000.0
2009-08-18 08:00:00,5.26768,5.2677,5.26521,5.26609,14000000.0
2009-08-18 08:01:00,5.26729,5.26729,5.26468,5.26571,15000000.0
2009-08-18 08:02:00,5.26536,5.2657,5.26335,5.26394,16000000.0
2009-08-18 08:03:00,5.2654,5.26615,5.26492,5.26585,10000000.0
2009-08-18 08:04:00,5.26576,5.26602,5.26468,5.26595,13000000.0
2009-08-18 08:05:00,5.26563,5.26637,5.26477,5.26486,18000000.0
2009-08-18 08:06:00,5.26679,5.26919,5.26597,5.2685,14000000.0
2009-08-18 08:07:00,5.26841,5.26841,5.26641,5.26776,11000000.0
2009-08-18 08:08:00,5.26714,5.26786,5.26638,5.26738,19000000.0
2009-08-18 08:09:00,5.26616,5.26817,5.26582,5.26717,9000000.0
2009-08-18 08:10:00,5.26713,5.26713,5.26515,5.26623,8000000.0
2009-08-18 08:11:00,5.26617,5.26698,5.26498,5.26609,16000000.0
2009-08-18 08:12:00,5.26627,5.26748,5.26553,5.26628,16000000.0
2009-08-18 08:13:00,5.26763,5.26801,5.26612,5.2674,15000000.0
2009-08-18 08:14:00,5.26756,5.26833,5.26578,5.26578,15000000.0
2009-08-18 08:15:00,5.26603,5.26723,5.26593,5.26628,14000000.0
2009-08-18 08:16:00,5.26677,5.26712,5.26563,5.26712,14000000.0
2009-08-18 08:17:00,5.2668,5.26691,5.2652,5.26628,15000000.0
2009-08-18 08:18:00,5.26443,5.26535,5.26422,5.26496,11000000.0
2009-08-18 08:19:00,5.2654,5.26595,5.26376,5.26477,16000000.0
2009-08-18 08:20:00,5.26452,5.26471,5.2608,5.2608,17000000.0
2009-08-18 08:21:00,5.26178,5.26267,5.26076,5.26244,15000000.0
2009-08-18 08:22:00,5.26318,5.26377,5.26179,5.26287,8000000.0
2009-08-18 08:23:00,5.26387,5.26392,5.26214,5.26312,15000000.0
2009-08-18 08:24:00,5.26285,5.26334,5.26156,5.26241,8000000.0
2009-08-18 08:25:00,5.26125,5.26251,5.26118,5.26133,17000000.0
2009-08-18 08:26:00,5.26114,5.26257,5.261,5.26239,14000000.0
2009-08-18 08:27:00,5.26216,5.26341,5.26162,5.26251,9000000.0
2009-08-18 08:28:00,5.26409,5.26428,5.26259,5.26332,11000000.0
2009-08-18 08:29:00,5.26256,5.26379,5.2617,5.2617,15000000.0
2009-08-18 08:30:00,5.26343,5.26359,5.26127,5.26245,10000000.0
2009-08-18 08:31:00,5.26288,5.26361,5.26166,5.263,17000000.0
2009-08-18 08:32:00,5.26162,5.26387,5.26158,5.26158,20000000.0
2009-08-18 08:33:00,5.26369,5.26385,5.26259,5.26353,7000000.0
2009-08-18 08:34:00,5.26424,5.26432,5.26285,5.26303,8000000.0
2009-08-18 08:35:00,5.26444,5.26444,5.26157,5.26318,19000000.0
2009-08-18 08:36:00,5.26324,5.26324,5.2613,5.26189,14000000.0
2009-08-18 08:37:00,5.26216,5.26281,5.26066,5.26167,12000000.0
2009-08-18 08:38:00,5.26152,5.26167,5.26017,5.26099,13000000.0
2009-08-18 08:39:00,5.26183,5.26202,5.26048,5.26202,14000000.0
2009-08-18 08:40:00,5.26105,5.26199,5.26039,5.26041,12000000.0
2009-08-18 08:41:00,5.26223,5.26223,5.26026,5.26109,11000000.0
2009-08-18 08:42:00,5.26072,5.26132,5.25954,5.26021,18000000.0
2009-08-18 08:43:00,5.26031,5.26146,5.25991,5.26146,8000000.0
2009-08-18 08:44:00,5.26142,5.26176,5.26043,5.26176,12000000.0
2009-08-18 08:45:00,5.26248,5.26248,5.2604,5.26092,20000000.0
2009-08-18 08:46:00,5.26224,5.26267,5.26099,5.26267,10000000.0
2009-08-18 08:47:00,5.26239,5.26391,5.26179,5.26368,13000000.0
2009-08-18 08:48:00,5.26363,5.26506,5.26332,5.26436,16000000.0
2009-08-18 08:49:00,5.26424,5.26441,5.26276,5.26288,9000000.0
2009-08-18 08:50:00,5.26401,5.26401,5.26107,5.26242,17000000.0
2009-08-18 08:51:00,5.2629,5.2629,5.2618,5.26186,8000000.0
2009-08-18 08:52:00,5.26273,5.26332,5.26072,5.26072,20000000.0
2009-08-18 08:53:00,5.26222,5.26272,5.26099,5.26153,16000000.0
2009-08-18 08:54:00,5.26119,5.26299,5.26035,5.26299,15000000.0
2009-08-18 08:55:00,5.26261,5.26324,5.26065,5.2622,12000000.0
2009-08-18 08:56:00,5.26155,5.26211,5.25997,5.26145,14000000.0
2009-08-18 08:57:00,5.2607,5.26261,5.26061,5.26261,14000000.0
2009-08-18 08:58:00,5.26237,5.26307,5.26061,5.26307,15000000.0
2009-08-18 08:59:00,5.26167,5.2617,5.26,5.26079,15000000.0
2009-08-18 09:00:00,5.26231,5.26276,5.25942,5.2596,14000000.0
2009-08-18 09:01:00,5.25992,5.26047,5.25838,5.2602,14000000.0
2009-08-18 09:02:00,5.25981,5.26047,5.25829,5.25993,17000000.0
2009-08-18 09:03:00,5.25954,5.26027,5.2581,5.25994,16000000.0
2009-08-18 09:04:00,5.25896,5.26031,5.25875,5.26027,10000000.0
2009-08-18 09:05:00,5.26027,5.26057,5.25926,5.26057,14000000.0
2009-08-18 09:06:00,5.25873,5.26043,5.25873,5.26019,14000000.0
2009-08-18 09:07:00,5.26042,5.26049,5.25896,5.26019,9000000.0
2009-08-18 09:08:00,5.25968,5.25968,5.25772,5.25937,17000000.0
2009-08-18 09:09:00,5.25826,5.25947,5.25804,5.25947,9000000.0
2009-08-18 09:10:00,5.25936,5.25937,5.25822,5.25842,12000000.0
2009-08-18 09:11:00,5.25853,5.25986,5.25782,5.25986,15000000.0
2009-08-18 09:12:00,5.26003,5.26075,5.2587,5.26016,14000000.0
2009-08-18 09:13:00,5.26083,5.26083,5.25938,5.25938,12000000.0
2009-08-18 09:14:00,5.26002,5.26184,5.25954,5.26184,13000000.0
2009-08-18 09:15:00,5.26113,5.26209,5.26029,5.26116,13000000.0
2009-08-18 09:16:00,5.26229,5.26273,5.26112,5.26254,10000000.0
2009-08-18 09:17:00,5.26175,5.26185,5.25989,5.25989,14000000.0
2009-08-18 09:18:00,5.25998,5.25999,5.25888,5.25977,16000000.0
2009-08-18 09:19:00,5.26003,5.26042,5.25848,5.25903,14000000.0
2009-08-18 09:20:00,5.26079,5.26088,5.25898,5.25898,11000000.0
2009-08-18 09:21:00,5.26029,5.26079,5.25907,5.26056,11000000.0
2009-08-18 09:22:00,5.25963,5.26139,5.25945,5.25945,18000000.0
2009-08-18 09:23:00,5.26007,5.2616,5.25985,5.26156,18000000.0
2009-08-18 09:24:00,5.26138,5.26246,5.26074,5.26156,18000000.0
2009-08-18 09:25:00,5.26242,5.26242,5.26102,5.26206,13000000.0
2009-08-18 09:26:00,5.26059,5.26178,5.25978,5.26094,13000000.0
2009-08-18 09:27:00,5.25986,5.26081,5.25976,5.2602,11000000.0
2009-08-18 09:28:00,5.26082,5.26082,5.25882,5.26011,12000000.0
2009-08-18 09:29:00,5.26024,5.26049,5.25945,5.26049,16000000.0
2009-08-18 09:30:00,5.25909,5.25994,5.25862,5.25953,11000000.0
2009-08-18 09:31:00,5.26007,5.26103,5.25955,5.25987,13000000.0
2009-08-18 09:32:00,5.26082,5.26082,5.25923,5.2598,14000000.0
2009-08-18 09:33:00,5.26142,5.26211,5.26025,5.26146,16000000.0
2009-08-18 09:34:00,5.26262,5.26373,5.26094,5.26203,13000000.0
2009-08-18 09:35:00,5.26201,5.26322,5.26201,5.26322,9000000.0
2009-08-18 09:36:00,5.26232,5.2633,5.26222,5.2623,7000000.0
2009-08-18 09:37:00,5.26218,5.2629,5.26062,5.26062,14000000.0
2009-08-18 09:38:00,5.26168,5.26214,5.26019,5.26113,18000000.0
2009-08-18 09:39:00,5.26228,5.26231,5.26107,5.26231,15000000.0
2009-08-18 09:40:00,5.26326,5.26366,5.26223,5.26328,10000000.0
2009-08-18 09:41:00,5.26354,5.26364,5.262,5.262,14000000.0
2009-08-18 09:42:00,5.26198,5.26365,5.26193,5.26345,18000000.0
2009-08-18 09:43:00,5.2628,5.26306,5.26133,5.26133,9000000.0
2009-08-18 09:44:00,5.26167,5.26167,5.26035,5.26108,10000000.0
2009-08-18 09:45:00,5.26097,5.26163,5.26011,5.26126,10000000.0
2009-08-18 09:46:00,5.26142,5.26142,5.25955,5.26136,14000000.0
2009-08-18 09:47:00,5.26126,5.26177,5.25976,5.2609,11000000.0
2009-08-18 09:48:00,5.26193,5.26299,5.26137,5.26273,10000000.0
2009-08-18 09:49:00,5.26294,5.26319,5.26183,5.263,13000000.0
2009-08-18 09:50:00,5.26239,5.26306,5.26154,5.26306,12000000.0
2009-08-18 09:51:00,5.26305,5.26305,5.2616,5.26207,18000000.0
2009-08-18 09:52:00,5.26312,5.26312,5.26116,5.26128,12000000.0
2009-08-18 09:53:00,5.26253,5.26298,5.26163,5.26292,18000000.0
2009-08-18 09:54:00,5.26169,5.26304,5.26149,5.26226,13000000.0
2009-08-18 09:55:00,5.26197,5.26281,5.2611,5.2612,14000000.0
2009-08-18 09:56:00,5.26276,5.2634,5.26131,5.26243,16000000.0
2009-08-18 09:57:00,5.26268,5.2628,5.26151,5.26219,17000000.0
2009-08-18 09:58:00,5.2616,5.26333,5.26102,5.26333,18000000.0
2009-08-18 09:59:00,5.26244,5.26374,5.262,5.26374,7000000.0
2009-08-18 10:00:00,5.26354,5.2642,5.26228,5.26416,13000000.0
2009-08-18 10:01:00,5.26214,5.26476,5.26214,5.26472,15000000.0
2009-08-18 10:02:00,5.26475,5.26535,5.26395,5.26473,10000000.0
2009-08-18 10:03:00,5.26494,5.26498,5.26253,5.26421,15000000.0
2009-08-18 10:04:00,5.26359,5.26564,5.26331,5.26525,13000000.0
2009-08-18 10:05:00,5.26553,5.26684,5.26425,5.26567,16000000.0
2009-08-18 10:06:00,5.26641,5.26641,5.26486,5.26533,16000000.0
2009-08-18 10:07:00,5.26528,5.26551,5.2639,5.26512,24000000.0
2009-08-18 10:08:00,5.26325,5.26473,5.2631,5.26434,13000000.0
2009-08-18 10:09:00,5.26323,5.26463,5.26323,5.26437,17000000.0
2009-08-18 10:10:00,5.26446,5.2645,5.26307,5.26396,14000000.0
2009-08-18 10:11:00,5.2643,5.26472,5.26312,5.26469,14000000.0
2009-08-18 10:12:00,5.26315,5.26415,5.26296,5.26334,9000000.0
2009-08-18 10:13:00,5.26548,5.26574,5.26395,5.26454,13000000.0
2009-08-18 10:14:00,5.26591,5.26591,5.26433,5.26544,10000000.0
2009-08-18 10:15:00,5.26551,5.26572,5.26424,5.26424,19000000.0
2009-08-18 10:16:00,5.26525,5.26596,5.26436,5.26596,11000000.0
2009-08-18 10:17:00,5.26595,5.26629,5.26418,5.26629,13000000.0
2009-08-18 10:18:00,5.26604,5.26604,5.26466,5.26591,21000000.0
2009-08-18 10:19:00,5.2664,5.26655,5.26511,5.26634,12000000.0
2009-08-18 10:20:00,5.26665,5.26724,5.2659,5.26724,8000000.0
2009-08-18 10:21:00,5.26636,5.26685,5.26558,5.26685,17000000.0
2009-08-18 10:22:00,5.26601,5.2666,5.26443,5.26604,15000000.0
2009-08-18 10:23:00,5.26566,5.26566,5.26447,5.26518,11000000.0
2009-08-18 10:24:00,5.26567,5.26567,5.26366,5.26525,13000000.0
2009-08-18 10:25:00,5.26533,5.2657,5.26384,5.26448,14000000.0
2009-08-18 10:26:00,5.2647,5.26531,5.26415,5.26531,10000000.0
2009-08-18 10:27:00,5.26561,5.26561,5.26397,5.26459,9000000.0
2009-08-18 10:28:00,5.2643,5.2648,5.26372,5.2645,11000000.0
2009-08-18 10:29:00,5.2642,5.2644,5.26285,5.26382,19000000.0
2009-08-18 10:30:00,5.26417,5.26462,5.26182,5.26451,11000000.0
2009-08-18 10:31:00,5.26531,5.26713,5.26452,5.26599,15000000.0
2009-08-18 10:32:00,5.2665,5.26662,5.26486,5.26497,9000000.0
2009-08-18 10:33:00,5.26325,5.26511,5.26325,5.26352,16000000.0
2009-08-18 10:34:00,5.26568,5.26798,5.26543,5.26766,11000000.0
2009-08-18 10:35:00,5.26786,5.26886,5.26713,5.26776,9000000.0
2009-08-18 10:36:00,5.2663,5.26734,5.26553,5.26699,13000000.0
2009-08-18 10:37:00,5.26477,5.26709,5.26477,5.26617,14000000.0
2009-08-18 10:38:00,5.26718,5.26728,5.26609,5.2661,7000000.0
2009-08-18 10:39:00,5.26736,5.26788,5.26632,5.26779,12000000.0
2009-08-18 10:40:00,5.26711,5.26952,5.26627,5.26924,17000000.0
2009-08-18 10:41:00,5.2688,5.26968,5.2666,5.26943,15000000.0
2009-08-18 10:42:00,5.26961,5.26976,5.26806,5.26938,13000000.0
2009-08-18 10:43:00,5.26713,5.26847,5.26698,5.26847,15000000.0
2009-08-18 10:44:00,5.26732,5.26872,5.2671,5.26843,11000000.0
2009-08-18 10:45:00,5.26749,5.26806,5.26574,5.26574,17000000.0
2009-08-18 10:46:00,5.26539,5.26699,5.26539,5.26699,9000000.0
2009-08-18 10:47:00,5.2674,5.26858,5.26636,5.26858,9000000.0
2009-08-18 10:48:00,5.26862,5.26864,5.26693,5.26783,11000000.0
2009-08-18 10:49:00,5.26685,5.26787,5.26647,5.26744,11000000.0
2009-08-18 10:50:00,5.26739,5.26768,5.26614,5.26614,16000000.0
2009-08-18 10:51:00,5.26715,5.26745,5.26577,5.26745,21000000.0
2009-08-18 10:52:00,5.2662,5.26663,5.26526,5.2661,8000000.0
2009-08-18 10:53:00,5.26498,5.26553,5.26373,5.26412,12000000.0
2009-08-18 10:54:00,5.26517,5.2656,5.26356,5.26517,16000000.0
2009-08-18 10:55:00,5.26615,5.26615,5.26395,5.26479,13000000.0
2009-08-18 10:56:00,5.26481,5.26566,5.26373,5.26566,16000000.0
2009-08-18 10:57:00,5.26516,5.26516,5.26412,5.26493,10000000.0
2009-08-18 10:58:00,5.26295,5.26451,5.26295,5.26451,12000000.0
2009-08-18 10:59:00,5.26438,5.26438,5.26067,5.26067,11000000.0
2009-08-18 11:00:00,5.26177,5.26177,5.25365,5.25508,13000000.0
2009-08-18 11:01:00,5.25588,5.25687,5.25499,5.25687,9000000.0
2009-08-18 11:02:00,5.25731,5.25871,5.25662,5.25871,8000000.0
2009-08-18 11:03:00,5.25784,5.25888,5.25707,5.25737,10000000.0
2009-08-18 11:04:00,5.25873,5.25875,5.25576,5.258,12000000.0
2009-08-18 11:05:00,5.25717,5.25717,5.25594,5.25669,11000000.0
2009-08-18 11:06:00,5.25655,5.2571,5.25558,5.2571,8000000.0
2009-08-18 11:07:00,5.25798,5.25987,5.25697,5.25987,14000000.0
2009-08-18 11:08:00,5.25964,5.26059,5.25832,5.26059,18000000.0
2009-08-18 11:09:00,5.26043,5.26243,5.25992,5.26172,15000000.0
2009-08-18 11:10:00,5.26223,5.26223,5.25922,5.26089,12000000.0
2009-08-18 11:11:00,5.26028,5.26028,5.25716,5.25779,11000000.0
2009-08-18 11:12:00,5.25733,5.25781,5.25637,5.25726,8000000.0
2009-08-18 11:13:00,5.25765,5.25889,5.25566,5.25889,15000000.0
2009-08-18 11:14:00,5.25901,5.25964,5.25762,5.2596,13000000.0
2009-08-18 11:15:00,5.2605,5.26105,5.25829,5.26105,20000000.0
2009-08-18 11:16:00,5.2615,5.26248,5.26022,5.26148,15000000.0
2009-08-18 11:17:00,5.26179,5.26286,5.26099,5.26235,18000000.0
2009-08-18 11:18:00,5.26038,5.26188,5.25992,5.26043,20000000.0
2009-08-18 11:19:00,5.26104,5.26231,5.26048,5.26103,13000000.0
2009-08-18 11:20:00,5.26155,5.26157,5.25996,5.26129,20000000.0
2009-08-18 11:21:00,5.26047,5.26168,5.25999,5.26113,18000000.0
2009-08-18 11:22:00,5.26148,5.2615,5.26011,5.26129,18000000.0
2009-08-18 11:23:00,5.26164,5.26164,5.26007,5.26124,13000000.0
2009-08-18 11:24:00,5.26132,5.26157,5.25978,5.25978,9000000.0
2009-08-18 11:25:00,5.26104,5.26155,5.26018,5.26131,8000000.0
2009-08-18 11:26:00,5.26184,5.26184,5.26058,5.26121,8000000.0
2009-08-18 11:27:00,5.26209,5.26209,5.26089,5.26191,7000000.0
2009-08-18 11:28:00,5.26149,5.26216,5.26047,5.262,14000000.0
2009-08-18 11:29:00,5.26265,5.26329,5.26169,5.2629,16000000.0
2009-08-18 11:30:00,5.26399,5.26415,5.26248,5.26315,7000000.0
2009-08-18 11:31:00,5.26354,5.26354,5.26186,5.26307,15000000.0
2009-08-18 11:32:00,5.26179,5.26543,5.26179,5.26543,10000000.0
2009-08-18 11:33:00,5.26562,5.26562,5.26364,5.26416,8000000.0
2009-08-18 11:34:00,5.26454,5.26487,5.2635,5.26458,11000000.0
2009-08-18 11:35:00,5.26474,5.26474,5.26301,5.26352,15000000.0
2009-08-18 11:36:00,5.26387,5.26407,5.26254,5.26407,14000000.0
2009-08-18 11:37:00,5.26429,5.26429,5.26241,5.26336,11000000.0
2009-08-18 11:38:00,5.26315,5.26394,5.26174,5.2622,12000000.0
2009-08-18 11:39:00,5.26237,5.26237,5.26076,5.26078,13000000.0
2009-08-18 11:40:00,5.26277,5.2628,5.26106,5.26222,8000000.0
2009-08-18 11:41:00,5.26114,5.26173,5.26011,5.26058,13000000.0
2009-08-18 11:42:00,5.26078,5.26245,5.25942,5.26245,18000000.0
2009-08-18 11:43:00,5.26239,5.26277,5.2609,5.26247,13000000.0
2009-08-18 11:44:00,5.26188,5.26295,5.26072,5.26227,14000000.0
2009-08-18 11:45:00,5.26206,5.26406,5.26206,5.26239,12000000.0
2009-08-18 11:46:00,5.26499,5.26526,5.26331,5.26408,14000000.0
2009-08-18 11:47:00,5.26513,5.26623,5.2641,5.2661,15000000.0
2009-08-18 11:48:00,5.26678,5.26786,5.26623,5.26735,9000000.0
2009-08-18 11:49:00,5.26559,5.26718,5.26559,5.26693,14000000.0
2009-08-18 11:50:00,5.26688,5.26749,5.26584,5.26663,17000000.0
2009-08-18 11:51:00,5.26702,5.26804,5.26659,5.26774,15000000.0
2009-08-18 11:52:00,5.26843,5.26873,5.26701,5.26841,15000000.0
2009-08-18 11:53:00,5.26763,5.26763,5.26615,5.26708,14000000.0
2009-08-18 11:54:00,5.26716,5.26716,5.26561,5.2665,9000000.0
2009-08-18 11:55:00,5.26601,5.26668,5.26472,5.2657,11000000.0
2009-08-18 11:56:00,5.26512,5.26696,5.26505,5.26696,13000000.0
2009-08-18 11:57:00,5.2658,5.26777,5.26577,5.26743,13000000.0
2009-08-18 11:58:00,5.26671,5.26671,5.26521,5.26521,12000000.0
2009-08-18 11:59:00,5.26463,5.26613,5.26463,5.26613,12000000.0
2009-08-18 12:00:00,5.26555,5.26555,5.26371,5.26493,12000000.0
2009-08-18 12:01:00,5.26467,5.26516,5.26335,5.26516,22000000.0
2009-08-18 12:02:00,5.26521,5.26521,5.26368,5.26395,10000000.0
2009-08-18 12:03:00,5.26455,5.26459,5.26351,5.26396,18000000.0
2009-08-18 12:04:00,5.26312,5.26464,5.26312,5.26458,12000000.0
2009-08-18 12:05:00,5.26481,5.26562,5.2635,5.26562,15000000.0
2009-08-18 12:06:00,5.26555,5.26555,5.26291,5.26403,14000000.0
2009-08-18 12:07:00,5.26418,5.26441,5.26278,5.26315,15000000.0
2009-08-18 12:08:00,5.26287,5.26451,5.26287,5.26451,19000000.0
2009-08-18 12:09:00,5.26312,5.26452,5.26281,5.26381,12000000.0
2009-08-18 12:10:00,5.26343,5.26444,5.26259,5.26259,23000000.0
2009-08-18 12:11:00,5.2641,5.26494,5.26296,5.26336,21000000.0
2009-08-18 12:12:00,5.26551,5.26551,5.26366,5.26407,9000000.0
2009-08-18 12:13:00,5.26495,5.26556,5.264,5.26482,13000000.0
2009-08-18 12:14:00,5.26522,5.26599,5.26448,5.26599,15000000.0
2009-08-18 12:15:00,5.26399,5.26682,5.26399,5.26648,14000000.0
2009-08-18 12:16:00,5.26716,5.26765,5.26573,5.26765,16000000.0
2009-08-18 12:17:00,5.26765,5.26765,5.26581,5.26727,13000000.0
2009-08-18 12:18:00,5.26688,5.26736,5.26618,5.2668,9000000.0
2009-08-18 12:19:00,5.26633,5.26749,5.26633,5.26704,10000000.0
2009-08-18 12:20:00,5.26631,5.26735,5.26583,5.26735,7000000.0
2009-08-18 12:21:00,5.26638,5.26709,5.26536,5.26709,13000000.0
2009-08-18 12:22:00,5.26729,5.26743,5.26591,5.26743,10000000.0
2009-08-18 12:23:00,5.26562,5.26684,5.26525,5.26553,10000000.0
2009-08-18 12:24:00,5.26518,5.26623,5.26394,5.26562,12000000.0
2009-08-18 12:25:00,5.2668,5.2668,5.26499,5.26545,12000000.0
2009-08-18 12:26:00,5.266,5.26649,5.2649,5.26649,20000000.0
2009-08-18 12:27:00,5.26621,5.26633,5.26451,5.26579,12000000.0
2009-08-18 12:28:00,5.26591,5.26591,5.26392,5.26553,14000000.0
2009-08-18 12:29:00,5.26445,5.26591,5.26408,5.26591,10000000.0
2009-08-18 12:30:00,5.2656,5.26623,5.26416,5.26606,19000000.0
2009-08-18 12:31:00,5.26546,5.26673,5.26475,5.26673,11000000.0
2009-08-18 12:32:00,5.26675,5.26691,5.26554,5.26666,10000000.0
2009-08-18 12:33:00,5.26661,5.26676,5.26517,5.26638,15000000.0
2009-08-18 12:34:00,5.26561,5.26721,5.26561,5.26721,16000000.0
2009-08-18 12:35:00,5.26683,5.26689,5.26602,5.26679,10000000.0
2009-08-18 12:36:00,5.26689,5.26709,5.26474,5.26604,11000000.0
2009-08-18 12:37:00,5.26387,5.26547,5.26369,5.26533,10000000.0
2009-08-18 12:38:00,5.26377,5.26564,5.26377,5.26564,14000000.0
2009-08-18 12:39:00,5.26532,5.26608,5.26441,5.26522,14000000.0
2009-08-18 12:40:00,5.26541,5.26571,5.26439,5.26486,11000000.0
2009-08-18 12:41:00,5.26547,5.26547,5.26393,5.26506,12000000.0
2009-08-18 12:42:00,5.26526,5.26526,5.26325,5.26325,14000000.0
2009-08-18 12:43:00,5.26519,5.26559,5.26359,5.26359,15000000.0
2009-08-18 12:44:00,5.26491,5.26627,5.26414,5.26627,16000000.0
2009-08-18 12:45:00,5.26495,5.26602,5.26468,5.26478,10000000.0
2009-08-18 12:46:00,5.26385,5.26564,5.26343,5.26516,12000000.0
2009-08-18 12:47:00,5.26561,5.26646,5.26494,5.26539,13000000.0
2009-08-18 12:48:00,5.26481,5.26639,5.26469,5.26639,12000000.0
2009-08-18 12:49:00,5.26609,5.26631,5.26502,5.26525,14000000.0
2009-08-18 12:50:00,5.2654,5.2654,5.26441,5.26483,9000000.0
2009-08-18 12:51:00,5.26509,5.26611,5.2643,5.26611,10000000.0
2009-08-18 12:52:00,5.26615,5.26685,5.26467,5.26467,22000000.0
2009-08-18 12:53:00,5.26571,5.2663,5.26494,5.26616,14000000.0
2009-08-18 12:54:00,5.26553,5.26682,5.26536,5.26663,13000000.0
2009-08-18 12:55:00,5.26566,5.26785,5.26566,5.26785,21000000.0
2009-08-18 12:56:00,5.26756,5.26756,5.26497,5.26547,18000000.0
2009-08-18 12:57:00,5.26553,5.26586,5.26463,5.26488,7000000.0
2009-08-18 12:58:00,5.26627,5.2671,5.26484,5.26696,12000000.0
2009-08-18 12:59:00,5.26668,5.26763,5.26566,5.26763,18000000.0
2009-08-18 13:00:00,5.26768,5.26776,5.26644,5.26768,14000000.0
2009-08-18 13:01:00,5.26649,5.26738,5.26649,5.26688,11000000.0
2009-08-18 13:02:00,5.26736,5.26813,5.26622,5.26653,15000000.0
2009-08-18 13:03:00,5.26877,5.26877,5.26675,5.26859,15000000.0
2009-08-18 13:04:00,5.2688,5.26965,5.26745,5.2686,16000000.0
2009-08-18 13:05:00,5.26807,5.26875,5.26713,5.26713,9000000.0
2009-08-18 13:06:00,5.26801,5.26851,5.2674,5.26851,13000000.0
2009-08-18 13:07:00,5.26849,5.26913,5.267,5.26782,13000000.0
2009-08-18 13:08:00,5.26855,5.26938,5.26829,5.26829,10000000.0
2009-08-18 13:09:00,5.26979,5.26979,5.26817,5.26947,15000000.0
2009-08-18 13:10:00,5.26817,5.26939,5.26729,5.26861,12000000.0
2009-08-18 13:11:00,5.26843,5.26843,5.26678,5.26678,12000000.0
2009-08-18 13:12:00,5.26727,5.26835,5.26705,5.26835,12000000.0
2009-08-18 13:13:00,5.26872,5.26872,5.26737,5.26835,11000000.0
2009-08-18 13:14:00,5.26675,5.26765,5.26675,5.26757,9000000.0
2009-08-18 13:15:00,5.26817,5.26853,5.2661,5.2661,15000000.0
2009-08-18 13:16:00,5.26627,5.2673,5.26577,5.2673,15000000.0
2009-08-18 13:17:00,5.26754,5.26856,5.26633,5.26852,17000000.0
2009-08-18 13:18:00,5.26866,5.26866,5.26688,5.26802,15000000.0
2009-08-18 13:19:00,5.26731,5.26838,5.26658,5.26834,15000000.0
2009-08-18 13:20:00,5.26803,5.26845,5.26662,5.26845,19000000.0
2009-08-18 13:21:00,5.26893,5.26893,5.26716,5.26845,10000000.0
2009-08-18 13:22:00,5.26695,5.26872,5.26695,5.26845,8000000.0
2009-08-18 13:23:00,5.26932,5.26932,5.26741,5.26887,15000000.0
2009-08-18 13:24:00,5.27009,5.27142,5.26826,5.27142,11000000.0
2009-08-18 13:25:00,5.27121,5.2717,5.27039,5.27147,9000000.0
2009-08-18 13:26:00,5.2719,5.27209,5.27105,5.27197,8000000.0
2009-08-18 13:27:00,5.27197,5.27197,5.27074,5.27191,15000000.0
2009-08-18 13:28:00,5.27191,5.27204,5.26937,5.27136,17000000.0
2009-08-18 13:29:00,5.27077,5.27113,5.26956,5.27113,11000000.0
2009-08-18 13:30:00,5.27046,5.2723,5.27008,5.2723,21000000.0
2009-08-18 13:31:00,5.27225,5.2729,5.27093,5.27197,11000000.0
2009-08-18 13:32:00,5.27237,5.27407,5.27158,5.27192,10000000.0
2009-08-18 13:33:00,5.27284,5.27284,5.27113,5.27113,8000000.0
2009-08-18 13:34:00,5.27119,5.2735,5.27119,5.273,15000000.0
2009-08-18 13:35:00,5.27213,5.27347,5.27166,5.27347,13000000.0
2009-08-18 13:36:00,5.27304,5.27319,5.27132,5.27175,11000000.0
2009-08-18 13:37:00,5.27128,5.27184,5.27051,5.27069,8000000.0
2009-08-18 13:38:00,5.26975,5.27177,5.26962,5.27177,13000000.0
2009-08-18 13:39:00,5.27093,5.27221,5.2706,5.2722,7000000.0
2009-08-18 13:40:00,5.27207,5.27207,5.26963,5.27137,12000000.0
2009-08-18 13:41:00,5.27056,5.27135,5.26992,5.27135,15000000.0
2009-08-18 13:42:00,5.2701,5.27145,5.26979,5.27136,22000000.0
2009-08-18 13:43:00,5.27123,5.27123,5.26914,5.27057,13000000.0
2009-08-18 13:44:00,5.27063,5.27109,5.26936,5.27095,14000000.0
2009-08-18 13:45:00,5.27042,5.2712,5.26992,5.2712,7000000.0
2009-08-18 13:46:00,5.27094,5.27094,5.26918,5.2696,11000000.0
2009-08-18 13:47:00,5.26919,5.2704,5.26857,5.2704,11000000.0
2009-08-18 13:48:00,5.27022,5.27108,5.26978,5.27018,14000000.0
2009-08-18 13:49:00,5.27017,5.27053,5.26922,5.27001,13000000.0
2009-08-18 13:50:00,5.27035,5.27079,5.26945,5.27023,12000000.0
2009-08-18 13:51:00,5.27077,5.27205,5.27041,5.27205,11000000.0
2009-08-18 13:52:00,5.2707,5.27203,5.2707,5.27203,9000000.0
2009-08-18 13:53:00,5.27056,5.27227,5.27004,5.27011,11000000.0
2009-08-18 13:54:00,5.27115,5.27189,5.27007,5.27189,17000000.0
2009-08-18 13:55:00,5.27035,5.27234,5.27035,5.27233,22000000.0
2009-08-18 13:56:00,5.27206,5.2724,5.27066,5.27126,13000000.0
2009-08-18 13:57:00,5.27154,5.27166,5.2704,5.27044,19000000.0
2009-08-18 13:58:00,5.27075,5.27191,5.27065,5.27183,11000000.0
2009-08-18 13:59:00,5.2716,5.27202,5.27006,5.27006,7000000.0
2009-08-18 14:00:00,5.26956,5.27048,5.26947,5.26947,9000000.0
2009-08-18 14:01:00,5.27163,5.27165,5.26964,5.27033,7000000.0
2009-08-18 14:02:00,5.27008,5.27045,5.26865,5.26972,13000000.0
2009-08-18 14:03:00,5.2706,5.2706,5.26955,5.27022,17000000.0
2009-08-18 14:04:00,5.26983,5.27018,5.2684,5.27,13000000.0
2009-08-18 14:05:00,5.26859,5.27058,5.26859,5.26923,8000000.0
2009-08-18 14:06:00,5.26936,5.27063,5.26936,5.27063,10000000.0
2009-08-18 14:07:00,5.27026,5.27052,5.26963,5.2699,10000000.0
2009-08-18 14:08:00,5.27036,5.27036,5.26869,5.27021,14000000.0
2009-08-18 14:09:00,5.26995,5.26995,5.26893,5.26952,16000000.0
2009-08-18 14:10:00,5.26891,5.26957,5.26804,5.26879,12000000.0
2009-08-18 14:11:00,5.26875,5.26927,5.26661,5.26845,14000000.0
2009-08-18 14:12:00,5.26948,5.27059,5.26868,5.27026,13000000.0
2009-08-18 14:13:00,5.27,5.27023,5.26925,5.26974,11000000.0
2009-08-18 14:14:00,5.27,5.27168,5.27,5.27136,14000000.0
2009-08-18 14:15:00,5.27306,5.27307,5.27087,5.27087,11000000.0
2009-08-18 14:16:00,5.27146,5.27204,5.27061,5.27086,11000000.0
2009-08-18 14:17:00,5.27275,5.27479,5.27218,5.2732,14000000.0
2009-08-18 14:18:00,5.27451,5.27456,5.27328,5.27422,11000000.0
2009-08-18 14:19:00,5.27354,5.2743,5.27325,5.27408,8000000.0
2009-08-18 14:20:00,5.27371,5.27563,5.27336,5.27563,10000000.0
2009-08-18 14:21:00,5.27381,5.27489,5.27316,5.27337,14000000.0
2009-08-18 14:22:00,5.27468,5.27468,5.27306,5.27379,17000000.0
2009-08-18 14:23:00,5.2742,5.2742,5.2722,5.2728,8000000.0
2009-08-18 14:24:00,5.27206,5.27493,5.27206,5.27493,16000000.0
2009-08-18 14:25:00,5.2757,5.2757,5.27391,5.27519,11000000.0
2009-08-18 14:26:00,5.27429,5.27429,5.2711,5.27153,14000000.0
2009-08-18 14:27:00,5.27274,5.27393,5.27221,5.27298,8000000.0
2009-08-18 14:28:00,5.27288,5.27288,5.27118,5.27227,11000000.0
2009-08-18 14:29:00,5.2706,5.27286,5.2706,5.27257,11000000.0
2009-08-18 14:30:00,5.27218,5.27739,5.27218,5.27739,14000000.0
2009-08-18 14:31:00,5.27905,5.28031,5.27641,5.27874,15000000.0
2009-08-18 14:32:00,5.27869,5.27904,5.27599,5.27678,9000000.0
2009-08-18 14:33:00,5.27703,5.27788,5.27499,5.27568,12000000.0
2009-08-18 14:34:00,5.27482,5.27509,5.27299,5.27509,12000000.0
2009-08-18 14:35:00,5.27439,5.27639,5.27407,5.27639,18000000.0
2009-08-18 14:36:00,5.27768,5.27947,5.2764,5.27898,12000000.0
2009-08-18 14:37:00,5.2793,5.2793,5.27617,5.27717,12000000.0
2009-08-18 14:38:00,5.27675,5.27749,5.27534,5.27706,24000000.0
2009-08-18 14:39:00,5.2769,5.27869,5.2767,5.27795,12000000.0
2009-08-18 14:40:00,5.27753,5.27768,5.27493,5.27652,15000000.0
2009-08-18 14:41:00,5.27595,5.27595,5.27335,5.27412,17000000.0
2009-08-18 14:42:00,5.27429,5.27451,5.27244,5.27438,15000000.0
2009-08-18 14:43:00,5.27424,5.27466,5.27257,5.27257,9000000.0
2009-08-18 14:44:00,5.27348,5.27348,5.27127,5.27228,7000000.0
2009-08-18 14:45:00,5.27108,5.27181,5.26931,5.27052,17000000.0
2009-08-18 14:46:00,5.27068,5.27344,5.27048,5.27344,14000000.0
2009-08-18 14:47:00,5.27333,5.27352,5.27138,5.27214,16000000.0
2009-08-18 14:48:00,5.2716,5.27256,5.27105,5.27256,12000000.0
2009-08-18 14:49:00,5.2721,5.27279,5.27145,5.27182,20000000.0
2009-08-18 14:50:00,5.27373,5.27528,5.27298,5.27471,12000000.0
2009-08-18 14:51:00,5.27565,5.27591,5.2745,5.27591,12000000.0
2009-08-18 14:52:00,5.27412,5.27654,5.27412,5.27589,22000000.0
2009-08-18 14:53:00,5.27635,5.2772,5.27523,5.27523,17000000.0
2009-08-18 14:54:00,5.27599,5.27722,5.2748,5.2772,14000000.0
2009-08-18 14:55:00,5.27787,5.2791,5.27658,5.27853,20000000.0
2009-08-18 14:56:00,5.27955,5.28062,5.27766,5.27961,22000000.0
2009-08-18 14:57:00,5.28164,5.28178,5.27896,5.28068,10000000.0
2009-08-18 14:58:00,5.28032,5.28118,5.27927,5.28081,17000000.0
2009-08-18 14:59:00,5.27902,5.28078,5.27902,5.28078,12000000.0
2009-08-18 15:00:00,5.2804,5.28226,5.27943,5.27943,14000000.0
2009-08-18 15:01:00,5.28105,5.28113,5.27888,5.27932,16000000.0
2009-08-18 15:02:00,5.28116,5.28116,5.27894,5.27976,13000000.0
2009-08-18 15:03:00,5.27886,5.27964,5.27803,5.27964,7000000.0
2009-08-18 15:04:00,5.28064,5.28069,5.27889,5.28069,12000000.0
2009-08-18 15:05:00,5.28073,5.281,5.2787,5.27944,20000000.0
2009-08-18 15:06:00,5.28044,5.28162,5.27987,5.28059,9000000.0
2009-08-18 15:07:00,5.28183,5.28369,5.28117,5.28369,9000000.0
2009-08-18 15:08:00,5.28368,5.28407,5.28182,5.28336,14000000.0
2009-08-18 15:09:00,5.28287,5.28299,5.28095,5.28299,14000000.0
2009-08-18 15:10:00,5.28213,5.28227,5.27876,5.28114,15000000.0
2009-08-18 15:11:00,5.28013,5.28146,5.2794,5.2794,10000000.0
2009-08-18 15:12:00,5.28043,5.28043,5.27903,5.28039,10000000.0
2009-08-18 15:13:00,5.27925,5.28125,5.27906,5.28125,20000000.0
2009-08-18 15:14:00,5.28095,5.28164,5.28004,5.28164,10000000.0
2009-08-18 15:15:00,5.28219,5.28219,5.28011,5.28189,13000000.0
2009-08-18 15:16:00,5.28206,5.2821,5.28023,5.28182,11000000.0
2009-08-18 15:17:00,5.28184,5.28184,5.27896,5.27896,17000000.0
2009-08-18 15:18:00,5.28082,5.28092,5.27871,5.2798,11000000.0
2009-08-18 15:19:00,5.27978,5.28056,5.27781,5.27894,18000000.0
2009-08-18 15:20:00,5.28052,5.28197,5.28036,5.28197,14000000.0
2009-08-18 15:21:00,5.28149,5.28192,5.28025,5.2816,15000000.0
2009-08-18 15:22:00,5.28016,5.28179,5.27992,5.28095,8000000.0
2009-08-18 15:23:00,5.28028,5.28028,5.27865,5.27994,15000000.0
2009-08-18 15:24:00,5.28048,5.28086,5.27895,5.28011,12000000.0
2009-08-18 15:25:00,5.28051,5.28157,5.2789,5.27954,12000000.0
2009-08-18 15:26:00,5.28049,5.28126,5.27969,5.28089,15000000.0
2009-08-18 15:27:00,5.28119,5.28153,5.2799,5.28044,12000000.0
2009-08-18 15:28:00,5.28065,5.28065,5.27926,5.2801,12000000.0
2009-08-18 15:29:00,5.28054,5.28054,5.27795,5.27805,10000000.0
2009-08-18 15:30:00,5.27972,5.28032,5.27741,5.28032,12000000.0
2009-08-18 15:31:00,5.27975,5.27995,5.27701,5.27858,19000000.0
2009-08-18 15:32:00,5.27775,5.27808,5.27565,5.27565,7000000.0
2009-08-18 15:33:00,5.27666,5.27748,5.27574,5.27748,7000000.0
2009-08-18 15:34:00,5.27699,5.27766,5.27535,5.27726,12000000.0
2009-08-18 15:35:00,5.27572,5.27778,5.27448,5.27603,17000000.0
2009-08-18 15:36:00,5.27588,5.27588,5.27359,5.27516,11000000.0
2009-08-18 15:37:00,5.27553,5.27652,5.2746,5.27646,14000000.0
2009-08-18 15:38:00,5.27633,5.27691,5.27468,5.27628,20000000.0
2009-08-18 15:39:00,5.27715,5.27746,5.27544,5.27573,8000000.0
2009-08-18 15:40:00,5.27618,5.27655,5.27487,5.27638,11000000.0
2009-08-18 15:41:00,5.27758,5.27868,5.27568,5.27868,10000000.0
2009-08-18 15:42:00,5.27893,5.27918,5.27744,5.27918,13000000.0
2009-08-18 15:43:00,5.27877,5.27931,5.27701,5.27822,14000000.0
2009-08-18 15:44:00,5.27726,5.27791,5.27574,5.27688,8000000.0
2009-08-18 15:45:00,5.2778,5.27806,5.27654,5.27724,10000000.0
2009-08-18 15:46:00,5.2783,5.28002,5.27815,5.27962,12000000.0
2009-08-18 15:47:00,5.27995,5.28074,5.27819,5.27887,18000000.0
2009-08-18 15:48:00,5.28107,5.28147,5.27931,5.28034,9000000.0
2009-08-18 15:49:00,5.2797,5.28044,5.27858,5.28007,14000000.0
2009-08-18 15:50:00,5.28047,5.28084,5.27905,5.28084,18000000.0
2009-08-18 15:51:00,5.2813,5.2813,5.27936,5.28086,8000000.0
2009-08-18 15:52:00,5.28013,5.28125,5.27991,5.28122,11000000.0
2009-08-18 15:53:00,5.27975,5.28141,5.27877,5.27999,15000000.0
2009-08-18 15:54:00,5.27975,5.27975,5.27774,5.27823,9000000.0
2009-08-18 15:55:00,5.27618,5.27967,5.27618,5.27967,9000000.0
2009-08-18 15:56:00,5.279,5.28007,5.27845,5.27908,11000000.0
2009-08-18 15:57:00,5.27994,5.2801,5.27819,5.27917,15000000.0
2009-08-18 15:58:00,5.27936,5.2802,5.27833,5.28007,13000000.0
2009-08-18 15:59:00,5.27874,5.28,5.27781,5.27921,15000000.0
2009-08-18 16:00:00,5.27831,5.28007,5.27831,5.27991,11000000.0
2009-08-18 16:01:00,5.28037,5.28037,5.27846,5.27987,14000000.0
2009-08-18 16:02:00,5.27982,5.27982,5.27792,5.27921,11000000.0
2009-08-18 16:03:00,5.27771,5.27829,5.27585,5.27614,8000000.0
2009-08-18 16:04:00,5.27691,5.27712,5.27596,5.27596,8000000.0
2009-08-18 16:05:00,5.27749,5.27794,5.27634,5.27708,8000000.0
2009-08-18 16:06:00,5.27706,5.27706,5.27375,5.2748,16000000.0
2009-08-18 16:07:00,5.27507,5.27732,5.27439,5.27732,18000000.0
2009-08-18 16:08:00,5.27691,5.27726,5.27391,5.27391,14000000.0
2009-08-18 16:09:00,5.27398,5.27613,5.27394,5.27491,12000000.0
2009-08-18 16:10:00,5.27419,5.27446,5.27244,5.27417,10000000.0
2009-08-18 16:11:00,5.2735,5.27385,5.27204,5.27385,13000000.0
2009-08-18 16:12:00,5.27457,5.27457,5.27269,5.27342,16000000.0
2009-08-18 16:13:00,5.27382,5.27386,5.27175,5.27206,7000000.0
2009-08-18 16:14:00,5.27239,5.27314,5.27022,5.27314,16000000.0
2009-08-18 16:15:00,5.27209,5.2727,5.27007,5.27146,15000000.0
2009-08-18 16:16:00,5.26981,5.27041,5.26648,5.26679,17000000.0
2009-08-18 16:17:00,5.26763,5.26788,5.26497,5.26647,10000000.0
2009-08-18 16:18:00,5.26735,5.26805,5.26667,5.26717,10000000.0
2009-08-18 16:19:00,5.26761,5.26828,5.26618,5.26828,12000000.0
2009-08-18 16:20:00,5.26874,5.2689,5.26553,5.26632,11000000.0
2009-08-18 16:21:00,5.26498,5.26807,5.26496,5.26807,8000000.0
2009-08-18 16:22:00,5.26882,5.26969,5.2674,5.26758,16000000.0
2009-08-18 16:23:00,5.26788,5.27017,5.26788,5.26992,11000000.0
2009-08-18 16:24:00,5.27079,5.27185,5.26944,5.2713,14000000.0
2009-08-18 16:25:00,5.27071,5.27152,5.26926,5.2712,13000000.0
2009-08-18 16:26:00,5.27187,5.27191,5.27022,5.27191,16000000.0
2009-08-18 16:27:00,5.27158,5.27274,5.27039,5.27225,20000000.0
2009-08-18 16:28:00,5.27173,5.27312,5.27099,5.27294,12000000.0
2009-08-18 16:29:00,5.27324,5.27465,5.27167,5.27465,13000000.0
2009-08-18 16:30:00,5.27509,5.27509,5.27336,5.27456,17000000.0
2009-08-18 16:31:00,5.27444,5.27444,5.27246,5.27275,13000000.0
2009-08-18 16:32:00,5.27245,5.27364,5.2715,5.2715,10000000.0
2009-08-18 16:33:00,5.27282,5.27297,5.27101,5.27256,15000000.0
2009-08-18 16:34:00,5.27129,5.27281,5.27126,5.27214,9000000.0
2009-08-18 16:35:00,5.27227,5.27312,5.2714,5.27184,18000000.0
2009-08-18 16:36:00,5.27136,5.27208,5.27004,5.27004,8000000.0
2009-08-18 16:37:00,5.2715,5.27209,5.27016,5.27083,22000000.0
2009-08-18 16:38:00,5.27156,5.27172,5.26962,5.26981,14000000.0
2009-08-18 16:39:00,5.27052,5.27097,5.26913,5.27007,14000000.0
2009-08-18 16:40:00,5.26975,5.27084,5.2683,5.26871,17000000.0
2009-08-18 16:41:00,5.26908,5.26951,5.26839,5.26864,9000000.0
2009-08-18 16:42:00,5.26904,5.26969,5.26778,5.26938,13000000.0
2009-08-18 16:43:00,5.27014,5.27039,5.26869,5.26988,13000000.0
2009-08-18 16:44:00,5.27063,5.27068,5.26954,5.27062,11000000.0
2009-08-18 16:45:00,5.2697,5.26995,5.26763,5.26801,18000000.0
2009-08-18 16:46:00,5.26919,5.26975,5.26804,5.26804,11000000.0
2009-08-18 16:47:00,5.26941,5.26944,5.26735,5.26944,15000000.0
2009-08-18 16:48:00,5.26762,5.26768,5.26619,5.26768,7000000.0
2009-08-18 16:49:00,5.26805,5.26824,5.26616,5.26806,16000000.0
2009-08-18 16:50:00,5.26819,5.26832,5.26708,5.26831,9000000.0
2009-08-18 16:51:00,5.26814,5.26814,5.2662,5.26787,22000000.0
2009-08-18 16:52:00,5.26831,5.26997,5.26706,5.26997,11000000.0
2009-08-18 16:53:00,5.26992,5.26997,5.26839,5.26995,12000000.0
2009-08-18 16:54:00,5.26983,5.26983,5.26824,5.26964,17000000.0
2009-08-18 16:55:00,5.26867,5.26964,5.26663,5.26663,15000000.0
2009-08-18 16:56:00,5.26896,5.26915,5.26745,5.26915,11000000.0
2009-08-18 16:57:00,5.26829,5.27089,5.26829,5.27089,8000000.0
2009-08-18 16:58:00,5.27189,5.27195,5.27101,5.27184,12000000.0
2009-08-18 16:59:00,5.27223,5.27304,5.2707,5.27152,15000000.0
2009-08-18 17:00:00,5.27076,5.2715,5.26989,5.2708,10000000.0
2009-08-18 17:01:00,5.26993,5.27039,5.26833,5.2686,10000000.0
2009-08-18 17:02:00,5.26859,5.26866,5.26698,5.26866,8000000.0
2009-08-18 17:03:00,5.26854,5.26901,5.26676,5.26676,11000000.0
2009-08-18 17:04:00,5.26751,5.26751,5.26546,5.26546,10000000.0
2009-08-18 17:05:00,5.26633,5.26716,5.26519,5.26705,18000000.0
2009-08-18 17:06:00,5.26755,5.26769,5.26568,5.26731,9000000.0
2009-08-18 17:07:00,5.26747,5.26809,5.26629,5.26695,20000000.0
2009-08-18 17:08:00,5.26824,5.26861,5.26714,5.26774,11000000.0
2009-08-18 17:09:00,5.26813,5.2682,5.26673,5.26717,14000000.0
2009-08-18 17:10:00,5.26729,5.26764,5.26561,5.26635,10000000.0
2009-08-18 17:11:00,5.26491,5.26578,5.2638,5.26508,12000000.0
2009-08-18 17:12:00,5.26506,5.26506,5.26388,5.265,7000000.0
2009-08-18 17:13:00,5.26553,5.26617,5.26425,5.26581,13000000.0
2009-08-18 17:14:00,5.26483,5.2653,5.26348,5.26467,13000000.0
2009-08-18 17:15:00,5.26483,5.26516,5.26301,5.26396,12000000.0
2009-08-18 17:16:00,5.26413,5.26413,5.26222,5.26325,13000000.0
2009-08-18 17:17:00,5.2632,5.26381,5.2619,5.26381,12000000.0
2009-08-18 17:18:00,5.26401,5.2657,5.26266,5.2657,15000000.0
2009-08-18 17:19:00,5.26403,5.26526,5.26374,5.26426,10000000.0
2009-08-18 17:20:00,5.2645,5.26542,5.26307,5.26542,13000000.0
2009-08-18 17:21:00,5.26592,5.26689,5.26446,5.2651,17000000.0
2009-08-18 17:22:00,5.26595,5.26595,5.26349,5.26556,15000000.0
2009-08-18 17:23:00,5.26495,5.26535,5.26408,5.26508,10000000.0
2009-08-18 17:24:00,5.26479,5.26559,5.26383,5.26559,17000000.0
2009-08-18 17:25:00,5.26569,5.26587,5.26339,5.26339,11000000.0
2009-08-18 17:26:00,5.26436,5.26436,5.2627,5.2627,12000000.0
2009-08-18 17:27:00,5.26285,5.26374,5.26215,5.26215,9000000.0
2009-08-18 17:28:00,5.263,5.26513,5.26212,5.26513,16000000.0
2009-08-18 17:29:00,5.26364,5.26477,5.26334,5.26476,9000000.0
2009-08-18 17:30:00,5.26242,5.2638,5.26215,5.2638,11000000.0
2009-08-18 17:31:00,5.26345,5.26345,5.25969,5.26118,13000000.0
2009-08-18 17:32:00,5.26012,5.26038,5.25842,5.25853,13000000.0
2009-08-18 17:33:00,5.25871,5.25991,5.25828,5.25828,11000000.0
2009-08-18 17:34:00,5.25885,5.26062,5.25811,5.26062,12000000.0
2009-08-18 17:35:00,5.26054,5.26098,5.25938,5.26087,13000000.0
2009-08-18 17:36:00,5.26007,5.26061,5.25865,5.26061,14000000.0
2009-08-18 17:37:00,5.25985,5.26052,5.25908,5.25972,10000000.0
2009-08-18 17:38:00,5.26062,5.26062,5.25931,5.25931,7000000.0
2009-08-18 17:39:00,5.25981,5.2607,5.25891,5.25917,16000000.0
2009-08-18 17:40:00,5.25987,5.26239,5.25987,5.26141,17000000.0
2009-08-18 17:41:00,5.26291,5.26308,5.26085,5.26308,16000000.0
2009-08-18 17:42:00,5.26344,5.264,5.26238,5.26241,16000000.0
2009-08-18 17:43:00,5.26421,5.26421,5.26217,5.26217,17000000.0
2009-08-18 17:44:00,5.26298,5.26414,5.26237,5.26404,8000000.0
2009-08-18 17:45:00,5.26334,5.26342,5.26133,5.26342,11000000.0
2009-08-18 17:46:00,5.26274,5.26311,5.26228,5.26228,9000000.0
2009-08-18 17:47:00,5.26251,5.26326,5.2618,5.26223,19000000.0
2009-08-18 17:48:00,5.26275,5.26275,5.25976,5.25976,16000000.0
2009-08-18 17:49:00,5.26069,5.26211,5.25983,5.26211,15000000.0
2009-08-18 17:50:00,5.2625,5.26252,5.26053,5.26053,11000000.0
2009-08-18 17:51:00,5.25935,5.26173,5.25935,5.26054,9000000.0
2009-08-18 17:52:00,5.26125,5.26216,5.26009,5.26216,11000000.0
2009-08-18 17:53:00,5.26107,5.26319,5.26061,5.26319,9000000.0
2009-08-18 17:54:00,5.26315,5.26327,5.26201,5.26327,10000000.0
2009-08-18 17:55:00,5.26348,5.26391,5.26269,5.26391,10000000.0
2009-08-18 17:56:00,5.26451,5.26451,5.26233,5.26393,16000000.0
2009-08-18 17:57:00,5.26374,5.26374,5.26259,5.2635,14000000.0
2009-08-18 17:58:00,5.26211,5.26359,5.26079,5.26133,24000000.0
2009-08-18 17:59:00,5.26309,5.26309,5.26128,5.26216,11000000.0
2009-08-18 18:00:00,5.26313,5.26325,5.26157,5.26217,10000000.0
2009-08-18 18:01:00,5.26311,5.26311,5.26151,5.26275,14000000.0
2009-08-18 18:02:00,5.26242,5.26242,5.25949,5.25976,12000000.0
2009-08-18 18:03:00,5.25975,5.2601,5.25844,5.25983,17000000.0
2009-08-18 18:04:00,5.25951,5.25992,5.25845,5.25956,15000000.0
2009-08-18 18:05:00,5.25934,5.25957,5.2577,5.2583,15000000.0
2009-08-18 18:06:00,5.25898,5.25956,5.25717,5.25866,15000000.0
2009-08-18 18:07:00,5.25754,5.2589,5.25653,5.25701,16000000.0
2009-08-18 18:08:00,5.25726,5.2585,5.25709,5.25819,16000000.0
2009-08-18 18:09:00,5.25934,5.26053,5.25841,5.26053,12000000.0
2009-08-18 18:10:00,5.25985,5.26121,5.25927,5.26114,17000000.0
2009-08-18 18:11:00,5.25971,5.26055,5.25939,5.26055,16000000.0
2009-08-18 18:12:00,5.25898,5.2606,5.25898,5.25976,13000000.0
2009-08-18 18:13:00,5.25881,5.2608,5.25881,5.2608,17000000.0
2009-08-18 18:14:00,5.26123,5.2624,5.26028,5.2624,13000000.0
2009-08-18 18:15:00,5.26044,5.26275,5.26044,5.26256,13000000.0
2009-08-18 18:16:00,5.26147,5.26197,5.25998,5.26091,15000000.0
2009-08-18 18:17:00,5.26161,5.26194,5.26038,5.26138,16000000.0
2009-08-18 18:18:00,5.26027,5.26133,5.25995,5.26129,18000000.0
2009-08-18 18:19:00,5.26091,5.2613,5.25821,5.25821,12000000.0
2009-08-18 18:20:00,5.25866,5.25994,5.25804,5.25941,16000000.0
2009-08-18 18:21:00,5.25921,5.25938,5.25795,5.25847,19000000.0
2009-08-18 18:22:00,5.25928,5.26047,5.25882,5.26047,20000000.0
2009-08-18 18:23:00,5.26058,5.26108,5.25876,5.26099,16000000.0
2009-08-18 18:24:00,5.26097,5.26149,5.26002,5.26145,14000000.0
2009-08-18 18:25:00,5.26176,5.26191,5.26008,5.26015,18000000.0
2009-08-18 18:26:00,5.26134,5.26179,5.26034,5.26049,9000000.0
2009-08-18 18:27:00,5.26063,5.26298,5.26063,5.26298,16000000.0
2009-08-18 18:28:00,5.26273,5.26322,5.26182,5.26188,11000000.0
2009-08-18 18:29:00,5.26384,5.2639,5.26199,5.26221,15000000.0
2009-08-18 18:30:00,5.2633,5.26429,5.26218,5.26429,14000000.0
2009-08-18 18:31:00,5.26432,5.26432,5.26219,5.26274,19000000.0
2009-08-18 18:32:00,5.26404,5.2646,5.26347,5.26438,13000000.0
2009-08-18 18:33:00,5.26443,5.26485,5.26322,5.26485,13000000.0
2009-08-18 18:34:00,5.2643,5.26606,5.26373,5.26606,9000000.0
2009-08-18 18:35:00,5.26597,5.26597,5.26398,5.26547,14000000.0
2009-08-18 18:36:00,5.26474,5.26493,5.26318,5.26425,12000000.0
2009-08-18 18:37:00,5.26445,5.26445,5.26313,5.26321,13000000.0
2009-08-18 18:38:00,5.26285,5.26455,5.26285,5.26412,17000000.0
2009-08-18 18:39:00,5.26319,5.26586,5.26319,5.2643,18000000.0
2009-08-18 18:40:00,5.26449,5.26571,5.26351,5.26398,14000000.0
2009-08-18 18:41:00,5.26375,5.26378,5.26221,5.26252,18000000.0
2009-08-18 18:42:00,5.26218,5.26278,5.26139,5.26262,14000000.0
2009-08-18 18:43:00,5.26246,5.26259,5.2613,5.26259,14000000.0
2009-08-18 18:44:00,5.26238,5.26238,5.26047,5.26081,12000000.0
2009-08-18 18:45:00,5.26136,5.26186,5.26052,5.26182,17000000.0
2009-08-18 18:46:00,5.26166,5.26229,5.26047,5.26229,15000000.0
2009-08-18 18:47:00,5.26208,5.26257,5.2611,5.26185,16000000.0
2009-08-18 18:48:00,5.26249,5.26289,5.26145,5.26247,11000000.0
2009-08-18 18:49:00,5.2618,5.26206,5.2609,5.2609,8000000.0
2009-08-18 18:50:00,5.26206,5.26219,5.2606,5.26097,16000000.0
2009-08-18 18:51:00,5.26042,5.26313,5.26025,5.26313,19000000.0
2009-08-18 18:52:00,5.26299,5.2635,5.26251,5.26283,10000000.0
2009-08-18 18:53:00,5.26282,5.26334,5.26198,5.2625,10000000.0
2009-08-18 18:54:00,5.26256,5.26262,5.26166,5.2624,11000000.0
2009-08-18 18:55:00,5.26276,5.26306,5.2614,5.26304,8000000.0
2009-08-18 18:56:00,5.26168,5.26344,5.26168,5.26313,16000000.0
2009-08-18 18:57:00,5.2638,5.26406,5.26278,5.26278,8000000.0
2009-08-18 18:58:00,5.26392,5.26392,5.26217,5.26377,13000000.0
2009-08-18 18:59:00,5.26384,5.26384,5.26241,5.26275,17000000.0
2009-08-18 19:00:00,5.26466,5.26466,5.26248,5.26436,13000000.0
2009-08-18 19:01:00,5.26345,5.26347,5.26192,5.26192,12000000.0
2009-08-18 19:02:00,5.26281,5.26385,5.26202,5.26254,16000000.0
2009-08-18 19:03:00,5.26409,5.26455,5.26245,5.26455,17000000.0
2009-08-18 19:04:00,5.26506,5.26506,5.26293,5.26363,12000000.0
2009-08-18 19:05:00,5.26421,5.26421,5.26213,5.26407,17000000.0
2009-08-18 19:06:00,5.26442,5.26442,5.26268,5.26268,7000000.0
2009-08-18 19:07:00,5.26291,5.26399,5.26189,5.26189,20000000.0
2009-08-18 19:08:00,5.26357,5.26433,5.26253,5.26414,21000000.0
2009-08-18 19:09:00,5.26359,5.2636,5.26122,5.26122,16000000.0
2009-08-18 19:10:00,5.26221,5.26386,5.26184,5.26233,14000000.0
2009-08-18 19:11:00,5.26321,5.26395,5.26265,5.26298,12000000.0
2009-08-18 19:12:00,5.26215,5.26383,5.2621,5.26383,18000000.0
2009-08-18 19:13:00,5.26362,5.26443,5.26239,5.26443,14000000.0
2009-08-18 19:14:00,5.2634,5.26444,5.26289,5.26384,18000000.0
2009-08-18 19:15:00,5.2627,5.2643,5.26245,5.2643,9000000.0
2009-08-18 19:16:00,5.26394,5.26394,5.26216,5.26237,12000000.0
2009-08-18 19:17:00,5.2625,5.26402,5.2625,5.26362,14000000.0
2009-08-18 19:18:00,5.26422,5.26455,5.26283,5.26357,16000000.0
2009-08-18 19:19:00,5.26355,5.26408,5.26271,5.26317,7000000.0
2009-08-18 19:20:00,5.26362,5.2637,5.26255,5.26255,8000000.0
2009-08-18 19:21:00,5.26441,5.26441,5.26262,5.26344,18000000.0
2009-08-18 19:22:00,5.26432,5.26432,5.2624,5.2624,9000000.0
2009-08-18 19:23:00,5.2636,5.26391,5.26283,5.26359,10000000.0
2009-08-18 19:24:00,5.26352,5.26482,5.26295,5.2637,11000000.0
2009-08-18 19:25:00,5.26328,5.26422,5.26296,5.26393,17000000.0
2009-08-18 19:26:00,5.26223,5.26398,5.26205,5.26398,11000000.0
2009-08-18 19:27:00,5.26437,5.26437,5.2627,5.26363,13000000.0
2009-08-18 19:28:00,5.26382,5.26382,5.26229,5.26295,10000000.0
2009-08-18 19:29:00,5.26416,5.26437,5.26155,5.2627,11000000.0
2009-08-18 19:30:00,5.26402,5.26441,5.26224,5.26224,12000000.0
2009-08-18 19:31:00,5.26358,5.26358,5.26219,5.263,8000000.0
2009-08-18 19:32:00,5.26219,5.26567,5.26219,5.26567,11000000.0
2009-08-18 19:33:00,5.26672,5.26673,5.2651,5.26641,13000000.0
2009-08-18 19:34:00,5.26631,5.26674,5.2651,5.26674,12000000.0
2009-08-18 19:35:00,5.26667,5.26773,5.26554,5.26773,13000000.0
2009-08-18 19:36:00,5.26772,5.26828,5.26663,5.26663,12000000.0
2009-08-18 19:37:00,5.26809,5.26846,5.26702,5.26846,8000000.0
2009-08-18 19:38:00,5.26895,5.26895,5.26611,5.26822,20000000.0
2009-08-18 19:39:00,5.26797,5.26992,5.26797,5.26978,11000000.0
2009-08-18 19:40:00,5.26911,5.26917,5.26779,5.26861,11000000.0
2009-08-18 19:41:00,5.26847,5.26847,5.26594,5.26653,9000000.0
2009-08-18 19:42:00,5.26864,5.26868,5.26766,5.26852,10000000.0
2009-08-18 19:43:00,5.26784,5.26906,5.26689,5.26689,14000000.0
2009-08-18 19:44:00,5.26808,5.26808,5.26635,5.26771,15000000.0
2009-08-18 19:45:00,5.26766,5.26843,5.26669,5.26806,12000000.0
2009-08-18 19:46:00,5.26865,5.26865,5.26635,5.26731,11000000.0
2009-08-18 19:47:00,5.26786,5.26786,5.26677,5.26723,10000000.0
2009-08-18 19:48:00,5.2659,5.2668,5.26578,5.26642,9000000.0
2009-08-18 19:49:00,5.26492,5.26664,5.26492,5.26518,16000000.0
2009-08-18 19:50:00,5.26673,5.26683,5.26554,5.26621,10000000.0
2009-08-18 19:51:00,5.26584,5.26601,5.26438,5.26461,11000000.0
2009-08-18 19:52:00,5.2645,5.2645,5.26313,5.26427,19000000.0
2009-08-18 19:53:00,5.26413,5.26492,5.26308,5.2631,19000000.0
2009-08-18 19:54:00,5.26404,5.26489,5.26303,5.26447,14000000.0
2009-08-18 19:55:00,5.26464,5.26485,5.26385,5.26471,16000000.0
2009-08-18 19:56:00,5.2645,5.2645,5.26247,5.26264,12000000.0
2009-08-18 19:57:00,5.26115,5.26183,5.26068,5.2612,14000000.0
2009-08-18 19:58:00,5.26098,5.26098,5.25741,5.25908,13000000.0
2009-08-18 19:59:00,5.26088,5.26242,5.2592,5.2602,10000000.0
2009-08-18 20:00:00,5.26045,5.26078,5.25944,5.25982,15000000.0
2009-08-18 20:01:00,5.26,5.26,5.25826,5.25901,14000000.0
2009-08-18 20:02:00,5.25948,5.25948,5.25785,5.25905,8000000.0
2009-08-18 20:03:00,5.25901,5.26016,5.25818,5.25852,13000000.0
2009-08-18 20:04:00,5.25965,5.26043,5.25865,5.26043,12000000.0
2009-08-18 20:05:00,5.25828,5.25992,5.25807,5.25807,11000000.0
2009-08-18 20:06:00,5.25983,5.25983,5.25829,5.25829,10000000.0
2009-08-18 20:07:00,5.25985,5.26061,5.25905,5.26061,13000000.0
2009-08-18 20:08:00,5.26059,5.26065,5.25901,5.25991,16000000.0
2009-08-18 20:09:00,5.25978,5.26014,5.25873,5.25945,17000000.0
2009-08-18 20:10:00,5.25996,5.26065,5.25942,5.2595,10000000.0
2009-08-18 20:11:00,5.26021,5.26021,5.2586,5.25914,13000000.0
2009-08-18 20:12:00,5.25917,5.25968,5.25798,5.25968,15000000.0
2009-08-18 20:13:00,5.2587,5.25928,5.25742,5.25742,13000000.0
2009-08-18 20:14:00,5.25727,5.25972,5.25727,5.25972,8000000.0
2009-08-18 20:15:00,5.26097,5.26127,5.25923,5.26024,10000000.0
2009-08-18 20:16:00,5.26086,5.26086,5.25931,5.25963,14000000.0
2009-08-18 20:17:00,5.2605,5.2605,5.25925,5.25941,13000000.0
2009-08-18 20:18:00,5.25961,5.25982,5.25825,5.25982,7000000.0
2009-08-18 20:19:00,5.2591,5.25942,5.25764,5.25764,11000000.0
2009-08-18 20:20:00,5.25905,5.25919,5.25778,5.25878,19000000.0
2009-08-18 20:21:00,5.25919,5.25927,5.25787,5.25879,11000000.0
2009-08-18 20:22:00,5.25893,5.25936,5.25747,5.25827,11000000.0
2009-08-18 20:23:00,5.25777,5.25859,5.25671,5.25769,13000000.0
2009-08-18 20:24:00,5.2576,5.25775,5.25632,5.25775,9000000.0
2009-08-18 20:25:00,5.25588,5.25798,5.25588,5.25778,18000000.0
2009-08-18 20:26:00,5.25784,5.25865,5.25711,5.25815,7000000.0
2009-08-18 20:27:00,5.2592,5.25927,5.25768,5.25812,9000000.0
2009-08-18 20:28:00,5.25843,5.25857,5.25603,5.25711,13000000.0
2009-08-18 20:29:00,5.2564,5.25735,5.25568,5.25568,14000000.0
2009-08-18 20:30:00,5.25604,5.25727,5.2556,5.2556,16000000.0
2009-08-18 20:31:00,5.25658,5.25658,5.25525,5.25577,22000000.0
2009-08-18 20:32:00,5.25737,5.258,5.25595,5.25699,12000000.0
2009-08-18 20:33:00,5.25809,5.25886,5.2572,5.25886,13000000.0
2009-08-18 20:34:00,5.25876,5.25876,5.25708,5.25813,15000000.0
2009-08-18 20:35:00,5.25792,5.25948,5.2578,5.2578,16000000.0
2009-08-18 20:36:00,5.25921,5.25962,5.25757,5.25831,15000000.0
2009-08-18 20:37:00,5.25836,5.25882,5.25725,5.25797,14000000.0
2009-08-18 20:38:00,5.25859,5.25996,5.25781,5.25996,13000000.0
2009-08-18 20:39:00,5.25949,5.25997,5.25805,5.25943,18000000.0
2009-08-18 20:40:00,5.25944,5.25969,5.25758,5.25937,14000000.0
2009-08-18 20:41:00,5.25871,5.25892,5.25754,5.2585,18000000.0
2009-08-18 20:42:00,5.25915,5.25945,5.25762,5.25787,12000000.0
2009-08-18 20:43:00,5.25808,5.25901,5.25739,5.25793,18000000.0
2009-08-18 20:44:00,5.25869,5.25953,5.25823,5.25953,18000000.0
2009-08-18 20:45:00,5.25837,5.25916,5.25809,5.25904,11000000.0
2009-08-18 20:46:00,5.25918,5.25918,5.25625,5.25625,18000000.0
2009-08-18 20:47:00,5.25752,5.25783,5.25646,5.25764,20000000.0
2009-08-18 20:48:00,5.25777,5.25985,5.25743,5.25985,17000000.0
2009-08-18 20:49:00,5.25913,5.25987,5.25764,5.25911,16000000.0
2009-08-18 20:50:00,5.25912,5.25912,5.25764,5.25818,8000000.0
2009-08-18 20:51:00,5.2581,5.25833,5.25676,5.25676,8000000.0
2009-08-18 20:52:00,5.25829,5.25837,5.25716,5.25837,12000000.0
2009-08-18 20:53:00,5.25763,5.25854,5.25708,5.25708,16000000.0
2009-08-18 20:54:00,5.2578,5.25819,5.25701,5.25754,15000000.0
2009-08-18 20:55:00,5.25834,5.25928,5.25739,5.25803,16000000.0
2009-08-18 20:56:00,5.25846,5.25868,5.25756,5.25838,7000000.0
2009-08-18 20:57:00,5.2587,5.25932,5.25752,5.2585,14000000.0
2009-08-18 20:58:00,5.25786,5.25936,5.25736,5.25736,10000000.0
2009-08-18 20:59:00,5.25888,5.25921,5.25713,5.25713,11000000.0
2009-08-18 21:00:00,5.25837,5.25837,5.25674,5.25772,14000000.0
2009-08-18 21:01:00,5.25696,5.25738,5.25584,5.25673,12000000.0
2009-08-18 21:02:00,5.25716,5.25723,5.25596,5.25674,17000000.0
2009-08-18 21:03:00,5.25781,5.25796,5.25605,5.25796,11000000.0
2009-08-18 21:04:00,5.25804,5.25851,5.25741,5.25851,10000000.0
2009-08-18 21:05:00,5.25836,5.2585,5.2575,5.2585,8000000.0
2009-08-18 21:06:00,5.2581,5.25856,5.25692,5.25747,13000000.0
2009-08-18 21:07:00,5.25809,5.25934,5.25757,5.25766,14000000.0
2009-08-18 21:08:00,5.25858,5.25948,5.25787,5.25948,8000000.0
2009-08-18 21:09:00,5.25855,5.25938,5.25783,5.25868,13000000.0
2009-08-18 21:10:00,5.25794,5.25951,5.25785,5.2587,17000000.0
2009-08-18 21:11:00,5.2587,5.25961,5.25739,5.25925,15000000.0
2009-08-18 21:12:00,5.25724,5.25836,5.2566,5.2575,11000000.0
2009-08-18 21:13:00,5.25619,5.25862,5.25599,5.25862,12000000.0
2009-08-18 21:14:00,5.25848,5.25883,5.25666,5.25791,14000000.0
2009-08-18 21:15:00,5.25641,5.25728,5.25641,5.25658,13000000.0
2009-08-18 21:16:00,5.25735,5.25735,5.25571,5.25611,12000000.0
2009-08-18 21:17:00,5.25648,5.25655,5.25487,5.25599,16000000.0
2009-08-18 21:18:00,5.25621,5.25621,5.25457,5.25569,15000000.0
2009-08-18 21:19:00,5.25462,5.25583,5.25419,5.25583,15000000.0
2009-08-18 21:20:00,5.25451,5.25647,5.25451,5.25647,8000000.0
2009-08-18 21:21:00,5.2565,5.25725,5.25519,5.25663,17000000.0
2009-08-18 21:22:00,5.25529,5.2568,5.25529,5.25612,11000000.0
2009-08-18 21:23:00,5.25701,5.25725,5.25553,5.25646,23000000.0
2009-08-18 21:24:00,5.25703,5.25742,5.25568,5.25697,13000000.0
2009-08-18 21:25:00,5.2571,5.25819,5.25612,5.25717,15000000.0
2009-08-18 21:26:00,5.25832,5.25869,5.25669,5.25669,10000000.0
2009-08-18 21:27:00,5.25739,5.25834,5.25706,5.25792,10000000.0
2009-08-18 21:28:00,5.25853,5.25853,5.25663,5.2583,13000000.0
2009-08-18 21:29:00,5.25852,5.25852,5.25665,5.25665,10000000.0
2009-08-18 21:30:00,5.25832,5.25832,5.25685,5.25685,16000000.0
2009-08-18 21:31:00,5.25826,5.25975,5.25689,5.25881,18000000.0
2009-08-18 21:32:00,5.25906,5.25964,5.25839,5.25955,15000000.0
2009-08-18 21:33:00,5.25925,5.25948,5.25798,5.25948,13000000.0
2009-08-18 21:34:00,5.2588,5.25908,5.25753,5.25753,9000000.0
2009-08-18 21:35:00,5.25806,5.25884,5.2575,5.25823,8000000.0
2009-08-18 21:36:00,5.25775,5.25939,5.25769,5.25846,18000000.0
2009-08-18 21:37:00,5.25847,5.25968,5.25802,5.25968,22000000.0
2009-08-18 21:38:00,5.25983,5.25983,5.25879,5.25964,9000000.0
2009-08-18 21:39:00,5.25977,5.26,5.25802,5.25816,11000000.0
2009-08-18 21:40:00,5.25994,5.25994,5.25773,5.25796,19000000.0
2009-08-18 21:41:00,5.25872,5.25936,5.25748,5.2588,12000000.0
2009-08-18 21:42:00,5.25893,5.25956,5.25856,5.25884,11000000.0
2009-08-18 21:43:00,5.25901,5.26021,5.25816,5.25816,14000000.0
2009-08-18 21:44:00,5.25931,5.25986,5.25881,5.25958,13000000.0
2009-08-18 21:45:00,5.26021,5.26063,5.25932,5.26038,12000000.0
2009-08-18 21:46:00,5.26113,5.2612,5.25964,5.25964,14000000.0
2009-08-18 21:47:00,5.26043,5.26054,5.25922,5.26026,17000000.0
2009-08-18 21:48:00,5.2606,5.26096,5.25977,5.25997,16000000.0
2009-08-18 21:49:00,5.26067,5.26067,5.26004,5.26043,14000000.0
2009-08-18 21:50:00,5.26015,5.26079,5.25974,5.25997,13000000.0
2009-08-18 21:51:00,5.26024,5.26059,5.25866,5.26003,14000000.0
2009-08-18 21:52:00,5.25938,5.26005,5.25857,5.26005,17000000.0
2009-08-18 21:53:00,5.2585,5.2603,5.25844,5.25844,27000000.0
2009-08-18 21:54:00,5.26061,5.26093,5.25848,5.26014,10000000.0
2009-08-18 21:55:00,5.26076,5.26096,5.25945,5.26067,8000000.0
2009-08-18 21:56:00,5.26085,5.26138,5.25947,5.26138,16000000.0
2009-08-18 21:57:00,5.25978,5.26195,5.25978,5.26044,18000000.0
2009-08-18 21:58:00,5.26122,5.26268,5.26068,5.26214,18000000.0
2009-08-18 21:59:00,5.26274,5.26274,5.26109,5.26109,17000000.0
2009-08-18 22:00:00,5.26227,5.2634,5.26212,5.26332,9000000.0
2009-08-18 22:01:00,5.26351,5.26387,5.26189,5.26189,22000000.0
2009-08-18 22:02:00,5.26411,5.26417,5.26225,5.26378,11000000.0
2009-08-18 22:03:00,5.2627,5.26329,5.26218,5.26256,16000000.0
2009-08-18 22:04:00,5.26298,5.26328,5.26175,5.26175,12000000.0
2009-08-18 22:05:00,5.26294,5.264,5.26247,5.26389,7000000.0
2009-08-18 22:06:00,5.26354,5.26361,5.26214,5.26342,15000000.0
2009-08-18 22:07:00,5.26348,5.26348,5.26203,5.26252,19000000.0
2009-08-18 22:08:00,5.26348,5.26348,5.26202,5.26278,11000000.0
2009-08-18 22:09:00,5.26225,5.26322,5.26201,5.26277,10000000.0
2009-08-18 22:10:00,5.26293,5.26365,5.26223,5.26308,10000000.0
2009-08-18 22:11:00,5.26337,5.26404,5.26241,5.26247,18000000.0
2009-08-18 22:12:00,5.26343,5.26363,5.26216,5.26363,11000000.0
2009-08-18 22:13:00,5.26349,5.26349,5.26237,5.26325,14000000.0
2009-08-18 22:14:00,5.26343,5.26375,5.26199,5.26375,24000000.0
2009-08-18 22:15:00,5.26231,5.26384,5.26231,5.2638,13000000.0
2009-08-18 22:16:00,5.26385,5.26396,5.26243,5.26396,13000000.0
2009-08-18 22:17:00,5.26299,5.26333,5.2626,5.26308,8000000.0
2009-08-18 22:18:00,5.26312,5.26341,5.2619,5.26282,13000000.0
2009-08-18 22:19:00,5.26342,5.26342,5.26179,5.2634,14000000.0
2009-08-18 22:20:00,5.26341,5.26341,5.26142,5.26142,21000000.0
2009-08-18 22:21:00,5.26325,5.26325,5.26155,5.26218,13000000.0
2009-08-18 22:22:00,5.26269,5.26302,5.26148,5.26243,12000000.0
2009-08-18 22:23:00,5.26161,5.26325,5.26161,5.26272,18000000.0
2009-08-18 22:24:00,5.26259,5.26294,5.26151,5.26151,14000000.0
2009-08-18 22:25:00,5.26133,5.26268,5.26127,5.26254,13000000.0
2009-08-18 22:26:00,5.2627,5.2627,5.26146,5.26236,13000000.0
2009-08-18 22:27:00,5.26213,5.26252,5.26187,5.26246,16000000.0
2009-08-18 22:28:00,5.26217,5.26238,5.2612,5.2612,13000000.0
2009-08-18 22:29:00,5.26078,5.26245,5.26045,5.26143,21000000.0
2009-08-18 22:30:00,5.2611,5.26163,5.26018,5.26081,17000000.0
2009-08-18 22:31:00,5.26169,5.26169,5.2605,5.26141,10000000.0
2009-08-18 22:32:00,5.26184,5.26258,5.26129,5.26183,13000000.0
2009-08-18 22:33:00,5.26261,5.26261,5.2611,5.2617,13000000.0
2009-08-18 22:34:00,5.26171,5.26268,5.26128,5.26128,13000000.0
2009-08-18 22:35:00,5.26223,5.26231,5.26139,5.26187,19000000.0
2009-08-18 22:36:00,5.26205,5.26239,5.26078,5.26149,14000000.0
2009-08-18 22:37:00,5.26235,5.26235,5.26068,5.26204,17000000.0
2009-08-18 22:38:00,5.26238,5.26238,5.261,5.26157,9000000.0
2009-08-18 22:39:00,5.26208,5.26218,5.26023,5.26218,20000000.0
2009-08-18 22:40:00,5.26064,5.26189,5.26,5.26,13000000.0
2009-08-18 22:41:00,5.26009,5.2618,5.26009,5.26043,13000000.0
2009-08-18 22:42:00,5.26069,5.26145,5.26013,5.26067,10000000.0
2009-08-18 22:43:00,5.26144,5.26144,5.25977,5.26087,15000000.0
2009-08-18 22:44:00,5.26044,5.26044,5.25914,5.26042,16000000.0
2009-08-18 22:45:00,5.26009,5.26105,5.25942,5.25979,14000000.0
2009-08-18 22:46:00,5.26076,5.26076,5.25879,5.26024,12000000.0
2009-08-18 22:47:00,5.26014,5.26041,5.25925,5.26041,7000000.0
2009-08-18 22:48:00,5.26002,5.26013,5.25855,5.2599,16000000.0
2009-08-18 22:49:00,5.26057,5.26077,5.25903,5.25903,10000000.0
2009-08-18 22:50:00,5.25998,5.26079,5.25954,5.25974,15000000.0
2009-08-18 22:51:00,5.26079,5.26121,5.25996,5.26082,17000000.0
2009-08-18 22:52:00,5.26124,5.26124,5.25998,5.26053,10000000.0
2009-08-18 22:53:00,5.2603,5.26117,5.25901,5.25935,20000000.0
2009-08-18 22:54:00,5.26028,5.26091,5.25959,5.26081,10000000.0
2009-08-18 22:55:00,5.26092,5.26092,5.25909,5.25971,12000000.0
2009-08-18 22:56:00,5.25847,5.26033,5.25847,5.26019,9000000.0
2009-08-18 22:57:00,5.25992,5.26007,5.25871,5.25871,18000000.0
2009-08-18 22:58:00,5.26036,5.26036,5.25876,5.25876,13000000.0
2009-08-18 22:59:00,5.25927,5.25939,5.25843,5.25907,10000000.0
2009-08-18 23:00:00,5.25859,5.26065,5.25823,5.26015,17000000.0
2009-08-18 23:01:00,5.26029,5.26161,5.26009,5.26033,13000000.0
2009-08-18 23:02:00,5.26035,5.26054,5.25948,5.25994,7000000.0
2009-08-18 23:03:00,5.25946,5.26058,5.25941,5.26006,16000000.0
2009-08-18 23:04:00,5.26019,5.26076,5.25934,5.26007,12000000.0
2009-08-18 23:05:00,5.25986,5.26052,5.25875,5.25875,11000000.0
2009-08-18 23:06:00,5.25967,5.26024,5.25822,5.26024,11000000.0
2009-08-18 23:07:00,5.26005,5.26026,5.25845,5.25915,13000000.0
2009-08-18 23:08:00,5.25997,5.25997,5.2584,5.25906,20000000.0
2009-08-18 23:09:00,5.25902,5.25979,5.25833,5.25937,16000000.0
2009-08-18 23:10:00,5.2593,5.26019,5.25869,5.25919,16000000.0
2009-08-18 23:11:00,5.25888,5.25921,5.25833,5.25891,10000000.0
2009-08-18 23:12:00,5.25933,5.25982,5.25842,5.25956,12000000.0
2009-08-18 23:13:00,5.25941,5.26017,5.25849,5.26017,16000000.0
2009-08-18 23:14:00,5.25982,5.26002,5.25884,5.25994,9000000.0
2009-08-18 23:15:00,5.25844,5.25961,5.25844,5.25941,9000000.0
2009-08-18 23:16:00,5.25822,5.26027,5.25822,5.25953,18000000.0
2009-08-18 23:17:00,5.25994,5.26039,5.25876,5.25984,8000000.0
2009-08-18 23:18:00,5.25981,5.26014,5.25924,5.25997,10000000.0
2009-08-18 23:19:00,5.25905,5.26035,5.25886,5.25886,9000000.0
2009-08-18 23:20:00,5.25889,5.26032,5.25889,5.26032,17000000.0
2009-08-18 23:21:00,5.2607,5.2612,5.26007,5.26054,11000000.0
2009-08-18 23:22:00,5.26097,5.26149,5.25963,5.26055,12000000.0
2009-08-18 23:23:00,5.26089,5.26193,5.26029,5.26119,12000000.0
2009-08-18 23:24:00,5.26099,5.26143,5.2597,5.2607,12000000.0
2009-08-18 23:25:00,5.26026,5.26046,5.25922,5.2599,9000000.0
2009-08-18 23:26:00,5.26089,5.26116,5.25993,5.26025,14000000.0
2009-08-18 23:27:00,5.25942,5.26066,5.25942,5.26052,17000000.0
2009-08-18 23:28:00,5.26019,5.26113,5.25966,5.26016,15000000.0
2009-08-18 23:29:00,5.25998,5.26005,5.25997,5.25998,11000000.0
2009-08-18 23:30:00,5.25983,5.26078,5.2595,5.26031,14000000.0
2009-08-18 23:31:00,5.2602,5.26076,5.2602,5.26061,7000000.0
2009-08-18 23:32:00,5.26142,5.26142,5.25981,5.26015,15000000.0
2009-08-18 23:33:00,5.26165,5.26202,5.26104,5.26164,7000000.0
2009-08-18 23:34:00,5.26298,5.26309,5.26145,5.26202,10000000.0
2009-08-18 23:35:00,5.26222,5.26286,5.2612,5.26222,12000000.0
2009-08-18 23:36:00,5.26288,5.26294,5.26215,5.26294,10000000.0
2009-08-18 23:37:00,5.26306,5.26351,5.26153,5.26153,14000000.0
2009-08-18 23:38:00,5.2627,5.26337,5.26191,5.26261,17000000.0
2009-08-18 23:39:00,5.26289,5.26311,5.26155,5.26214,9000000.0
2009-08-18 23:40:00,5.26116,5.26242,5.26116,5.26204,12000000.0
2009-08-18 23:41:00,5.26099,5.26265,5.26099,5.262,9000000.0
2009-08-18 23:42:00,5.2613,5.26291,5.2613,5.26291,15000000.0
2009-08-18 23:43:00,5.26147,5.26238,5.26128,5.26214,13000000.0
2009-08-18 23:44:00,5.26166,5.26225,5.26132,5.26198,8000000.0
2009-08-18 23:45:00,5.26127,5.26145,5.26016,5.26109,12000000.0
2009-08-18 23:46:00,5.26037,5.26108,5.26012,5.26055,20000000.0
2009-08-18 23:47:00,5.26031,5.26105,5.25948,5.26098,19000000.0
2009-08-18 23:48:00,5.26008,5.26122,5.26003,5.2602,14000000.0
2009-08-18 23:49:00,5.26138,5.26155,5.2599,5.26084,12000000.0
2009-08-18 23:50:00,5.26069,5.26147,5.26028,5.26081,10000000.0
2009-08-18 23:51:00,5.26114,5.26143,5.26014,5.26042,14000000.0
2009-08-18 23:52:00,5.26073,5.26122,5.26073,5.26095,13000000.0
2009-08-18 23:53:00,5.26102,5.2612,5.25963,5.25972,16000000.0
2009-08-18 23:54:00,5.26087,5.26101,5.26076,5.26097,13000000.0
2009-08-18 23:55:00,5.26098,5.26105,5.26085,5.26085,16000000.0
2009-08-18 23:56:00,5.26083,5.26119,5.26014,5.26084,12000000.0
2009-08-18 23:57:00,5.26071,5.26145,5.26009,5.26056,14000000.0
2009-08-18 23:58:00,5.2602,5.26144,5.2602,5.26128,16000000.0
2009-08-18 23:59:00,5.26002,5.26142,5.25993,5.25993,12000000.0
2009-08-19 00:00:00,5.26082,5.26153,5.25976,5.25976,17000000.0
2009-08-19 00:01:00,5.26,5.2617,5.25995,5.25995,12000000.0
2009-08-19 00:02:00,5.2612,5.26123,5.26016,5.26074,11000000.0
2009-08-19 00:03:00,5.26006,5.26155,5.26006,5.26127,7000000.0
2009-08-19 00:04:00,5.26211,5.26211,5.26079,5.26151,16000000.0
2009-08-19 00:05:00,5.26213,5.26213,5.2607,5.26179,17000000.0
2009-08-19 00:06:00,5.26173,5.26173,5.26099,5.26116,10000000.0
2009-08-19 00:07:00,5.26109,5.26177,5.26101,5.26177,19000000.0
2009-08-19 00:08:00,5.26083,5.26136,5.26026,5.26061,9000000.0
2009-08-19 00:09:00,5.26131,5.26188,5.26035,5.26129,19000000.0
2009-08-19 00:10:00,5.26212,5.26254,5.26083,5.26152,16000000.0
2009-08-19 00:11:00,5.26068,5.2623,5.26068,5.26189,9000000.0
2009-08-19 00:12:00,5.26208,5.26238,5.2618,5.26223,11000000.0
2009-08-19 00:13:00,5.2624,5.2624,5.26148,5.26155,8000000.0
2009-08-19 00:14:00,5.26183,5.26207,5.26098,5.26163,9000000.0
2009-08-19 00:15:00,5.26215,5.26239,5.26096,5.26096,15000000.0
2009-08-19 00:16:00,5.26133,5.26297,5.26098,5.26204,18000000.0
2009-08-19 00:17:00,5.26208,5.26258,5.26116,5.2617,21000000.0
2009-08-19 00:18:00,5.26183,5.26225,5.26083,5.26173,16000000.0
2009-08-19 00:19:00,5.26211,5.26241,5.26101,5.26199,12000000.0
2009-08-19 00:20:00,5.26278,5.26278,5.26203,5.26226,13000000.0
2009-08-19 00:21:00,5.26274,5.26274,5.26145,5.26192,13000000.0
2009-08-19 00:22:00,5.26244,5.26268,5.26159,5.26256,13000000.0
2009-08-19 00:23:00,5.26339,5.26346,5.26239,5.26283,11000000.0
2009-08-19 00:24:00,5.26407,5.26407,5.2626,5.26312,10000000.0
2009-08-19 00:25:00,5.2633,5.26337,5.26226,5.26324,16000000.0
2009-08-19 00:26:00,5.26349,5.26349,5.26151,5.26219,13000000.0
2009-08-19 00:27:00,5.26281,5.26313,5.26173,5.26313,16000000.0
2009-08-19 00:28:00,5.26317,5.26317,5.26184,5.26184,13000000.0
2009-08-19 00:29:00,5.26171,5.2634,5.26171,5.2634,10000000.0
2009-08-19 00:30:00,5.26178,5.26338,5.26165,5.26259,15000000.0
2009-08-19 00:31:00,5.26231,5.26285,5.26113,5.26185,18000000.0
2009-08-19 00:32:00,5.26265,5.26265,5.26116,5.26205,14000000.0
2009-08-19 00:33:00,5.26225,5.26225,5.26083,5.26128,13000000.0
2009-08-19 00:34:00,5.26157,5.26161,5.26066,5.26066,11000000.0
2009-08-19 00:35:00,5.26171,5.26203,5.25966,5.26125,13000000.0
2009-08-19 00:36:00,5.26089,5.26188,5.26023,5.26119,12000000.0
2009-08-19 00:37:00,5.26069,5.262,5.26022,5.26106,10000000.0
2009-08-19 00:38:00,5.26169,5.26198,5.26066,5.26122,11000000.0
2009-08-19 00:39:00,5.26036,5.26173,5.26036,5.26112,16000000.0
2009-08-19 00:40:00,5.26206,5.26206,5.25946,5.25946,10000000.0
2009-08-19 00:41:00,5.26093,5.26201,5.26006,5.26006,15000000.0
2009-08-19 00:42:00,5.26095,5.26154,5.26029,5.26154,10000000.0
2009-08-19 00:43:00,5.26185,5.26185,5.26128,5.2617,8000000.0
2009-08-19 00:44:00,5.26121,5.26121,5.26017,5.26102,7000000.0
2009-08-19 00:45:00,5.26174,5.26183,5.26127,5.26167,10000000.0
2009-08-19 00:46:00,5.26086,5.26147,5.25967,5.26049,18000000.0
2009-08-19 00:47:00,5.26029,5.26109,5.25946,5.26024,18000000.0
2009-08-19 00:48:00,5.26019,5.26045,5.2579,5.26045,15000000.0
2009-08-19 00:49:00,5.25949,5.26116,5.25949,5.26075,19000000.0
2009-08-19 00:50:00,5.2617,5.26209,5.26026,5.26138,15000000.0
2009-08-19 00:51:00,5.26105,5.26138,5.25968,5.25968,12000000.0
2009-08-19 00:52:00,5.26123,5.26123,5.26002,5.26028,15000000.0
2009-08-19 00:53:00,5.26113,5.26113,5.25986,5.26039,9000000.0
2009-08-19 00:54:00,5.26038,5.26118,5.25945,5.26063,17000000.0
2009-08-19 00:55:00,5.26067,5.26094,5.25999,5.26012,11000000.0
2009-08-19 00:56:00,5.26019,5.2616,5.26009,5.26076,23000000.0
2009-08-19 00:57:00,5.26192,5.26192,5.26028,5.26103,11000000.0
2009-08-19 00:58:00,5.26129,5.26165,5.26067,5.26067,11000000.0
2009-08-19 00:59:00,5.26273,5.26273,5.26163,5.26186,11000000.0
2009-08-19 01:00:00,5.26247,5.26279,5.26144,5.26203,14000000.0
2009-08-19 01:01:00,5.26298,5.26298,5.26131,5.26189,9000000.0
2009-08-19 01:02:00,5.26115,5.26233,5.26101,5.26103,13000000.0
2009-08-19 01:03:00,5.26212,5.26248,5.26152,5.26185,18000000.0
2009-08-19 01:04:00,5.26191,5.26247,5.26147,5.262,11000000.0
2009-08-19 01:05:00,5.26204,5.26267,5.26204,5.26267,13000000.0
2009-08-19 01:06:00,5.26267,5.2627,5.26092,5.26154,9000000.0
2009-08-19 01:07:00,5.26171,5.26216,5.26025,5.26107,15000000.0
2009-08-19 01:08:00,5.26153,5.26156,5.26036,5.26102,15000000.0
2009-08-19 01:09:00,5.26153,5.26188,5.26041,5.26083,14000000.0
2009-08-19 01:10:00,5.26054,5.26158,5.26029,5.26063,13000000.0
2009-08-19 01:11:00,5.26078,5.26101,5.25995,5.26081,7000000.0
2009-08-19 01:12:00,5.26109,5.2616,5.26085,5.26098,17000000.0
2009-08-19 01:13:00,5.26105,5.26121,5.2602,5.26061,18000000.0
2009-08-19 01:14:00,5.26085,5.26092,5.26069,5.2608,14000000.0
2009-08-19 01:15:00,5.26067,5.26075,5.26055,5.26068,10000000.0
2009-08-19 01:16:00,5.2614,5.2614,5.25932,5.25932,18000000.0
2009-08-19 01:17:00,5.26014,5.2607,5.2592,5.26012,16000000.0
2009-08-19 01:18:00,5.26077,5.26077,5.25923,5.25985,13000000.0
2009-08-19 01:19:00,5.26047,5.26085,5.2596,5.2601,12000000.0
2009-08-19 01:20:00,5.26022,5.26058,5.2592,5.25988,15000000.0
2009-08-19 01:21:00,5.26089,5.26089,5.26017,5.26056,14000000.0
2009-08-19 01:22:00,5.26067,5.26067,5.25943,5.25993,13000000.0
2009-08-19 01:23:00,5.26031,5.26031,5.25815,5.25872,14000000.0
2009-08-19 01:24:00,5.25721,5.25859,5.25721,5.25772,15000000.0
2009-08-19 01:25:00,5.2583,5.2583,5.25596,5.25675,17000000.0
2009-08-19 01:26:00,5.25646,5.25732,5.25542,5.25542,14000000.0
2009-08-19 01:27:00,5.25767,5.25767,5.25535,5.25535,13000000.0
2009-08-19 01:28:00,5.25634,5.25645,5.25509,5.25582,9000000.0
2009-08-19 01:29:00,5.25677,5.25703,5.25606,5.25703,11000000.0
2009-08-19 01:30:00,5.2556,5.25641,5.25506,5.25554,20000000.0
2009-08-19 01:31:00,5.25494,5.25553,5.25451,5.25538,9000000.0
2009-08-19 01:32:00,5.25585,5.25696,5.25559,5.25692,7000000.0
2009-08-19 01:33:00,5.25723,5.25723,5.25514,5.25671,13000000.0
2009-08-19 01:34:00,5.25621,5.25653,5.25456,5.25456,10000000.0
2009-08-19 01:35:00,5.25569,5.2562,5.25429,5.25429,17000000.0
2009-08-19 01:36:00,5.25533,5.25599,5.25492,5.25599,16000000.0
2009-08-19 01:37:00,5.25604,5.25636,5.2549,5.25607,13000000.0
2009-08-19 01:38:00,5.25634,5.25634,5.25481,5.25594,15000000.0
2009-08-19 01:39:00,5.25526,5.25649,5.25471,5.2557,13000000.0
2009-08-19 01:40:00,5.25657,5.25657,5.25483,5.25483,14000000.0
2009-08-19 01:41:00,5.25578,5.2563,5.25505,5.25581,12000000.0
2009-08-19 01:42:00,5.25639,5.25639,5.25492,5.25492,14000000.0
2009-08-19 01:43:00,5.25618,5.25701,5.25552,5.25701,18000000.0
2009-08-19 01:44:00,5.25592,5.25698,5.25564,5.25647,12000000.0
2009-08-19 01:45:00,5.256,5.25689,5.25557,5.25661,19000000.0
2009-08-19 01:46:00,5.25617,5.25634,5.25479,5.25624,15000000.0
2009-08-19 01:47:00,5.25574,5.25574,5.25443,5.25484,10000000.0
2009-08-19 01:48:00,5.25513,5.25528,5.25375,5.25462,14000000.0
2009-08-19 01:49:00,5.25468,5.25468,5.2532,5.25394,16000000.0
2009-08-19 01:50:00,5.25423,5.2543,5.25288,5.25384,18000000.0
2009-08-19 01:51:00,5.2532,5.2537,5.25175,5.25321,16000000.0
2009-08-19 01:52:00,5.25183,5.25256,5.25138,5.2521,10000000.0
2009-08-19 01:53:00,5.25209,5.25209,5.2468,5.24876,15000000.0
2009-08-19 01:54:00,5.248,5.24886,5.24706,5.24857,14000000.0
2009-08-19 01:55:00,5.24819,5.24996,5.2474,5.24992,14000000.0
2009-08-19 01:56:00,5.25005,5.25005,5.24724,5.24746,8000000.0
2009-08-19 01:57:00,5.24794,5.24979,5.24782,5.24979,10000000.0
2009-08-19 01:58:00,5.24763,5.24902,5.24572,5.24627,21000000.0
2009-08-19 02:01:00,5.24914,5.25023,5.2483,5.25023,11000000.0
2009-08-19 02:02:00,5.24966,5.24966,5.24811,5.24894,13000000.0
2009-08-19 02:03:00,5.24796,5.24933,5.24772,5.24931,8000000.0
2009-08-19 02:04:00,5.24917,5.24962,5.2481,5.2483,18000000.0
2009-08-19 02:05:00,5.24843,5.25001,5.24843,5.24984,14000000.0
2009-08-19 02:06:00,5.24883,5.24971,5.24704,5.24971,18000000.0
2009-08-19 02:07:00,5.25007,5.25007,5.24826,5.24864,12000000.0
2009-08-19 02:08:00,5.24918,5.24965,5.24792,5.24797,12000000.0
2009-08-19 02:09:00,5.24893,5.24939,5.24819,5.24849,11000000.0
2009-08-19 02:10:00,5.24905,5.24905,5.24782,5.24844,10000000.0
2009-08-19 02:11:00,5.24876,5.24893,5.24711,5.24893,16000000.0
2009-08-19 02:12:00,5.24792,5.24871,5.24725,5.24762,17000000.0
2009-08-19 02:13:00,5.24815,5.24964,5.24793,5.24949,9000000.0
2009-08-19 02:14:00,5.24886,5.25013,5.24886,5.249,16000000.0
2009-08-19 02:15:00,5.24923,5.25086,5.24836,5.25002,15000000.0
2009-08-19 02:16:00,5.24995,5.25015,5.24791,5.24925,16000000.0
2009-08-19 02:17:00,5.24977,5.25015,5.24899,5.2499,14000000.0
2009-08-19 02:18:00,5.24912,5.25039,5.2487,5.24925,16000000.0
2009-08-19 02:19:00,5.2493,5.24975,5.24873,5.24914,11000000.0
2009-08-19 02:20:00,5.24966,5.24988,5.24841,5.24912,10000000.0
2009-08-19 02:21:00,5.24949,5.24954,5.24799,5.24799,18000000.0
2009-08-19 02:22:00,5.24968,5.24988,5.24821,5.24868,15000000.0
2009-08-19 02:23:00,5.24932,5.24932,5.24809,5.24927,16000000.0
2009-08-19 02:24:00,5.25049,5.25108,5.24889,5.25002,12000000.0
2009-08-19 02:25:00,5.25137,5.25188,5.24962,5.25188,18000000.0
2009-08-19 02:26:00,5.25176,5.25291,5.25111,5.2529,8000000.0
2009-08-19 02:27:00,5.25156,5.25309,5.25147,5.25188,12000000.0
2009-08-19 02:28:00,5.25375,5.25524,5.25267,5.25323,15000000.0
2009-08-19 02:29:00,5.25333,5.25398,5.25209,5.25281,15000000.0
2009-08-19 02:30:00,5.25281,5.25486,5.25274,5.25393,19000000.0
2009-08-19 02:31:00,5.25341,5.25373,5.25208,5.25292,13000000.0
2009-08-19 02:32:00,5.25283,5.25329,5.25159,5.25244,17000000.0
2009-08-19 02:33:00,5.2523,5.2527,5.25133,5.25219,10000000.0
2009-08-19 02:34:00,5.25147,5.25258,5.25097,5.25236,11000000.0
2009-08-19 02:35:00,5.2524,5.2524,5.2511,5.25221,14000000.0
2009-08-19 02:36:00,5.25194,5.25282,5.25083,5.25259,13000000.0
2009-08-19 02:37:00,5.25055,5.2519,5.25047,5.25175,9000000.0
2009-08-19 02:38:00,5.25217,5.25217,5.25066,5.25122,12000000.0
2009-08-19 02:39:00,5.25218,5.2527,5.25076,5.25182,11000000.0
2009-08-19 02:40:00,5.2519,5.25235,5.25085,5.25115,19000000.0
2009-08-19 02:41:00,5.25254,5.25268,5.25068,5.25153,12000000.0
2009-08-19 02:42:00,5.25196,5.25242,5.25106,5.25183,11000000.0
2009-08-19 02:43:00,5.25216,5.25333,5.25207,5.25333,12000000.0
2009-08-19 02:44:00,5.25307,5.25373,5.25247,5.25331,9000000.0
2009-08-19 02:45:00,5.25431,5.25431,5.25283,5.254,13000000.0
2009-08-19 02:46:00,5.25267,5.2537,5.2522,5.25315,11000000.0
2009-08-19 02:47:00,5.25256,5.25324,5.25198,5.25209,10000000.0
2009-08-19 02:48:00,5.25252,5.25252,5.25099,5.25219,11000000.0
2009-08-19 02:49:00,5.25178,5.25393,5.25178,5.25393,10000000.0
2009-08-19 02:50:00,5.2525,5.25443,5.2525,5.2542,17000000.0
2009-08-19 02:51:00,5.25382,5.25382,5.25198,5.25248,15000000.0
2009-08-19 02:52:00,5.25337,5.25337,5.25179,5.25257,13000000.0
2009-08-19 02:53:00,5.25284,5.25348,5.25208,5.25296,12000000.0
2009-08-19 02:54:00,5.25367,5.25386,5.25229,5.25317,13000000.0
2009-08-19 02:55:00,5.25292,5.25399,5.2517,5.25285,13000000.0
2009-08-19 02:56:00,5.25419,5.25423,5.25285,5.2532,13000000.0
2009-08-19 02:57:00,5.25428,5.25428,5.25231,5.25275,10000000.0
2009-08-19 02:58:00,5.25284,5.25293,5.25131,5.25218,15000000.0
2009-08-19 02:59:00,5.2529,5.2529,5.25086,5.25125,12000000.0
2009-08-19 03:00:00,5.25236,5.25236,5.25089,5.25104,17000000.0
2009-08-19 03:01:00,5.2513,5.25193,5.25042,5.25193,9000000.0
2009-08-19 03:02:00,5.25086,5.25257,5.25086,5.25257,15000000.0
2009-08-19 03:03:00,5.25095,5.25251,5.25095,5.25119,14000000.0
2009-08-19 03:04:00,5.25295,5.25354,5.25173,5.25327,11000000.0
2009-08-19 03:05:00,5.25322,5.25337,5.25173,5.25251,12000000.0
2009-08-19 03:06:00,5.25338,5.25465,5.2519,5.25462,12000000.0
2009-08-19 03:07:00,5.25364,5.25415,5.25184,5.25291,18000000.0
2009-08-19 03:08:00,5.25379,5.25441,5.25311,5.25311,9000000.0
2009-08-19 03:09:00,5.25383,5.25544,5.25359,5.25543,9000000.0
2009-08-19 03:10:00,5.25479,5.25568,5.25403,5.25568,11000000.0
2009-08-19 03:11:00,5.2553,5.25562,5.25392,5.25417,16000000.0
2009-08-19 03:12:00,5.25563,5.25563,5.25384,5.25384,8000000.0
2009-08-19 03:13:00,5.25386,5.25757,5.25386,5.25514,12000000.0
2009-08-19 03:14:00,5.25687,5.25815,5.25597,5.25815,16000000.0
2009-08-19 03:15:00,5.25855,5.25859,5.25642,5.25755,10000000.0
2009-08-19 03:16:00,5.25941,5.26108,5.2589,5.26074,16000000.0
2009-08-19 03:17:00,5.25867,5.25966,5.25814,5.25906,16000000.0
2009-08-19 03:18:00,5.2583,5.25919,5.25806,5.25843,9000000.0
2009-08-19 03:19:00,5.25905,5.25919,5.25786,5.25856,10000000.0
2009-08-19 03:20:00,5.25825,5.25917,5.25758,5.25917,20000000.0
2009-08-19 03:21:00,5.25902,5.25943,5.25741,5.25741,18000000.0
2009-08-19 03:22:00,5.25921,5.25921,5.25698,5.25698,15000000.0
2009-08-19 03:23:00,5.25745,5.25852,5.25689,5.25771,15000000.0
2009-08-19 03:24:00,5.25832,5.25832,5.25685,5.2575,12000000.0
2009-08-19 03:25:00,5.2579,5.25805,5.25626,5.25626,15000000.0
2009-08-19 03:26:00,5.25636,5.25837,5.25618,5.25673,19000000.0
2009-08-19 03:27:00,5.25803,5.25816,5.25717,5.2581,8000000.0
2009-08-19 03:28:00,5.25773,5.25801,5.25619,5.25716,13000000.0
2009-08-19 03:29:00,5.25736,5.25736,5.2555,5.25636,9000000.0
2009-08-19 03:30:00,5.25703,5.25783,5.25609,5.25754,17000000.0
2009-08-19 03:31:00,5.25452,5.25673,5.25414,5.25673,7000000.0
2009-08-19 03:32:00,5.25604,5.25791,5.25604,5.2569,15000000.0
2009-08-19 03:33:00,5.25565,5.25818,5.2556,5.25818,14000000.0
2009-08-19 03:34:00,5.25761,5.25796,5.25552,5.25685,13000000.0
2009-08-19 03:35:00,5.25593,5.25628,5.25498,5.25549,9000000.0
2009-08-19 03:36:00,5.25399,5.25506,5.25373,5.25373,13000000.0
2009-08-19 03:37:00,5.25459,5.25536,5.25374,5.25536,13000000.0
2009-08-19 03:38:00,5.25555,5.25673,5.25463,5.25673,14000000.0
2009-08-19 03:39:00,5.25451,5.25663,5.25451,5.25557,11000000.0
2009-08-19 03:40:00,5.25603,5.25726,5.25574,5.25716,12000000.0
2009-08-19 03:41:00,5.25688,5.25758,5.25615,5.25628,19000000.0
2009-08-19 03:42:00,5.25821,5.25832,5.25703,5.25832,10000000.0
2009-08-19 03:43:00,5.25841,5.25841,5.25652,5.25731,12000000.0
2009-08-19 03:44:00,5.25792,5.258,5.2565,5.25697,12000000.0
2009-08-19 03:45:00,5.25729,5.25917,5.25593,5.2589,14000000.0
2009-08-19 03:46:00,5.25942,5.25991,5.25826,5.25919,13000000.0
2009-08-19 03:47:00,5.26046,5.26102,5.25878,5.25921,9000000.0
2009-08-19 03:48:00,5.25745,5.25925,5.25734,5.25856,8000000.0
2009-08-19 03:49:00,5.25852,5.25921,5.25734,5.25894,19000000.0
2009-08-19 03:50:00,5.25768,5.2588,5.25721,5.25849,12000000.0
2009-08-19 03:51:00,5.25823,5.26033,5.25823,5.25981,15000000.0
2009-08-19 03:52:00,5.26137,5.26161,5.26006,5.26089,11000000.0
2009-08-19 03:53:00,5.26149,5.26163,5.26005,5.26073,12000000.0
2009-08-19 03:54:00,5.26049,5.26323,5.26025,5.26248,12000000.0
2009-08-19 03:55:00,5.26245,5.26245,5.26052,5.26088,12000000.0
2009-08-19 03:56:00,5.2608,5.261,5.25997,5.26077,14000000.0
2009-08-19 03:57:00,5.26102,5.2616,5.25968,5.26129,15000000.0
2009-08-19 03:58:00,5.26154,5.26154,5.26019,5.26096,12000000.0
2009-08-19 03:59:00,5.26083,5.26133,5.25934,5.26058,17000000.0
2009-08-19 04:00:00,5.26075,5.26102,5.25922,5.26031,14000000.0
2009-08-19 04:01:00,5.26044,5.26065,5.25921,5.26053,13000000.0
2009-08-19 04:02:00,5.25936,5.26033,5.25907,5.25989,16000000.0
2009-08-19 04:03:00,5.26029,5.26066,5.25895,5.25895,14000000.0
2009-08-19 04:04:00,5.25887,5.26035,5.25842,5.25842,19000000.0
2009-08-19 04:05:00,5.25981,5.26037,5.2591,5.25918,12000000.0
2009-08-19 04:06:00,5.25987,5.26026,5.25847,5.26008,18000000.0
2009-08-19 04:07:00,5.25894,5.26023,5.25861,5.2588,16000000.0
2009-08-19 04:08:00,5.25866,5.25988,5.25814,5.25886,8000000.0
2009-08-19 04:09:00,5.25857,5.25954,5.25778,5.25811,13000000.0
2009-08-19 04:10:00,5.25923,5.25959,5.25834,5.2586,14000000.0
2009-08-19 04:11:00,5.25838,5.2585,5.25687,5.25727,18000000.0
2009-08-19 04:12:00,5.25689,5.25714,5.25614,5.25714,10000000.0
2009-08-19 04:13:00,5.25707,5.25745,5.25606,5.25662,14000000.0
2009-08-19 04:14:00,5.25725,5.25747,5.25615,5.25747,20000000.0
2009-08-19 04:15:00,5.25726,5.25744,5.25561,5.25607,14000000.0
2009-08-19 04:16:00,5.25626,5.2565,5.25485,5.25602,15000000.0
2009-08-19 04:17:00,5.25732,5.25853,5.25573,5.25839,22000000.0
2009-08-19 04:18:00,5.25921,5.25924,5.2577,5.25888,17000000.0
2009-08-19 04:19:00,5.25857,5.25857,5.2566,5.25736,12000000.0
2009-08-19 04:20:00,5.25752,5.25795,5.25686,5.25795,17000000.0
2009-08-19 04:21:00,5.25835,5.25843,5.25694,5.25758,13000000.0
2009-08-19 04:22:00,5.25703,5.25723,5.2558,5.2558,14000000.0
2009-08-19 04:23:00,5.2555,5.25653,5.25542,5.25638,9000000.0
2009-08-19 04:24:00,5.25627,5.25716,5.25543,5.25543,9000000.0
2009-08-19 04:25:00,5.25603,5.2571,5.25567,5.25704,13000000.0
2009-08-19 04:26:00,5.25602,5.25733,5.25486,5.25486,12000000.0
2009-08-19 04:27:00,5.25667,5.257,5.25515,5.257,16000000.0
2009-08-19 04:28:00,5.2564,5.25656,5.25559,5.25587,11000000.0
2009-08-19 04:29:00,5.25735,5.25758,5.25594,5.25732,20000000.0
2009-08-19 04:30:00,5.25595,5.25812,5.25595,5.25812,16000000.0
2009-08-19 04:31:00,5.25705,5.25801,5.25659,5.25801,12000000.0
2009-08-19 04:32:00,5.25821,5.25866,5.25725,5.25816,11000000.0
2009-08-19 04:33:00,5.259,5.25901,5.25656,5.25656,14000000.0
2009-08-19 04:34:00,5.25708,5.25825,5.25648,5.25648,11000000.0
2009-08-19 04:35:00,5.25642,5.25778,5.25616,5.25778,14000000.0
2009-08-19 04:36:00,5.25776,5.25776,5.2563,5.25733,11000000.0
2009-08-19 04:37:00,5.25663,5.25704,5.25586,5.25693,15000000.0
2009-08-19 04:38:00,5.25648,5.25765,5.25621,5.25742,7000000.0
2009-08-19 04:39:00,5.2583,5.25835,5.2572,5.25734,19000000.0
2009-08-19 04:40:00,5.25611,5.25762,5.25601,5.25646,14000000.0
2009-08-19 04:41:00,5.25697,5.25835,5.25644,5.25718,12000000.0
2009-08-19 04:42:00,5.25717,5.25744,5.2562,5.25643,11000000.0
2009-08-19 04:43:00,5.25702,5.25777,5.2562,5.2562,15000000.0
2009-08-19 04:44:00,5.25723,5.2577,5.25632,5.25706,13000000.0
2009-08-19 04:45:00,5.2574,5.25871,5.2567,5.25859,19000000.0
2009-08-19 04:46:00,5.25849,5.25925,5.25718,5.25919,14000000.0
2009-08-19 04:47:00,5.25922,5.25981,5.2581,5.25981,7000000.0
2009-08-19 04:48:00,5.25949,5.2595,5.25756,5.25934,14000000.0
2009-08-19 04:49:00,5.25854,5.25948,5.25783,5.25803,12000000.0
2009-08-19 04:50:00,5.25954,5.25954,5.25767,5.25778,9000000.0
2009-08-19 04:51:00,5.25861,5.25861,5.25655,5.25729,16000000.0
2009-08-19 04:52:00,5.25711,5.25832,5.25653,5.25675,14000000.0
2009-08-19 04:53:00,5.25726,5.25799,5.25643,5.25643,12000000.0
2009-08-19 04:54:00,5.2579,5.25798,5.25638,5.25654,9000000.0
2009-08-19 04:55:00,5.25743,5.25757,5.25601,5.25679,19000000.0
2009-08-19 04:56:00,5.25786,5.25786,5.25632,5.25776,17000000.0
2009-08-19 04:57:00,5.25768,5.25768,5.25607,5.25657,15000000.0
2009-08-19 04:58:00,5.25672,5.25706,5.25627,5.25684,7000000.0
2009-08-19 04:59:00,5.25594,5.2577,5.25589,5.2577,10000000.0
2009-08-19 05:00:00,5.25701,5.25786,5.2558,5.25674,19000000.0
2009-08-19 05:01:00,5.25791,5.25791,5.25694,5.25767,8000000.0
2009-08-19 05:02:00,5.25761,5.25823,5.25716,5.25737,8000000.0
2009-08-19 05:03:00,5.25882,5.25963,5.25785,5.25961,13000000.0
2009-08-19 05:04:00,5.25953,5.26001,5.25878,5.2591,16000000.0
2009-08-19 05:05:00,5.26022,5.2606,5.25869,5.26021,17000000.0
2009-08-19 05:06:00,5.26085,5.26092,5.25944,5.26042,15000000.0
2009-08-19 05:07:00,5.26159,5.26159,5.25979,5.26033,9000000.0
2009-08-19 05:08:00,5.25944,5.26134,5.25944,5.26134,14000000.0
2009-08-19 05:09:00,5.2611,5.2611,5.25993,5.26081,15000000.0
2009-08-19 05:10:00,5.26038,5.26038,5.25873,5.25873,13000000.0
2009-08-19 05:11:00,5.25821,5.25914,5.25755,5.25813,13000000.0
2009-08-19 05:12:00,5.25817,5.25864,5.25752,5.25827,15000000.0
2009-08-19 05:13:00,5.25863,5.25879,5.25769,5.25813,14000000.0
2009-08-19 05:14:00,5.25856,5.25881,5.25733,5.25767,13000000.0
2009-08-19 05:15:00,5.25755,5.25806,5.25713,5.25796,15000000.0
2009-08-19 05:16:00,5.25725,5.25951,5.25725,5.25865,12000000.0
2009-08-19 05:17:00,5.25873,5.26032,5.25873,5.26016,13000000.0
2009-08-19 05:18:00,5.26022,5.26075,5.25919,5.26004,14000000.0
2009-08-19 05:19:00,5.26066,5.26106,5.25988,5.26045,9000000.0
2009-08-19 05:20:00,5.26005,5.26091,5.25996,5.26037,12000000.0
2009-08-19 05:21:00,5.2608,5.2608,5.25966,5.26073,9000000.0
2009-08-19 05:22:00,5.25976,5.26026,5.25923,5.25971,13000000.0
2009-08-19 05:23:00,5.26009,5.26009,5.25799,5.25799,9000000.0
2009-08-19 05:24:00,5.25892,5.25958,5.25753,5.25753,13000000.0
2009-08-19 05:25:00,5.25924,5.25953,5.258,5.25851,10000000.0
2009-08-19 05:26:00,5.25889,5.25966,5.25863,5.25966,11000000.0
2009-08-19 05:27:00,5.25971,5.25971,5.25823,5.25853,20000000.0
2009-08-19 05:28:00,5.2582,5.25957,5.25784,5.25917,11000000.0
2009-08-19 05:29:00,5.26024,5.26024,5.25823,5.25823,8000000.0
2009-08-19 05:30:00,5.25863,5.25986,5.25846,5.25869,13000000.0
2009-08-19 05:31:00,5.25855,5.25983,5.25822,5.25983,12000000.0
2009-08-19 05:32:00,5.25934,5.25956,5.25793,5.2591,14000000.0
2009-08-19 05:33:00,5.25919,5.25994,5.25853,5.25994,10000000.0
2009-08-19 05:34:00,5.2579,5.25913,5.25789,5.25913,14000000.0
2009-08-19 05:35:00,5.25772,5.25903,5.25768,5.25768,16000000.0
2009-08-19 05:36:00,5.25846,5.25903,5.25777,5.25873,11000000.0
2009-08-19 05:37:00,5.26,5.26015,5.2585,5.26015,14000000.0
2009-08-19 05:38:00,5.25948,5.25974,5.25843,5.25843,12000000.0
2009-08-19 05:39:00,5.25944,5.25967,5.25895,5.25929,16000000.0
2009-08-19 05:40:00,5.25938,5.25942,5.25738,5.25744,15000000.0
2009-08-19 05:41:00,5.25967,5.25967,5.25833,5.25888,11000000.0
2009-08-19 05:42:00,5.25943,5.25998,5.25827,5.2583,20000000.0
2009-08-19 05:43:00,5.2592,5.25934,5.25805,5.25882,13000000.0
2009-08-19 05:44:00,5.25831,5.25925,5.25831,5.25867,10000000.0
2009-08-19 05:45:00,5.25852,5.25928,5.2582,5.25917,9000000.0
2009-08-19 05:46:00,5.25951,5.25951,5.25771,5.25847,24000000.0
2009-08-19 05:47:00,5.25852,5.25875,5.25757,5.25838,16000000.0
2009-08-19 05:48:00,5.25702,5.25858,5.25685,5.25838,8000000.0
2009-08-19 05:49:00,5.25819,5.25825,5.2573,5.25777,7000000.0
2009-08-19 05:50:00,5.25868,5.25868,5.25705,5.25784,11000000.0
2009-08-19 05:51:00,5.25805,5.25805,5.25703,5.25703,18000000.0
2009-08-19 05:52:00,5.25818,5.25825,5.25805,5.25818,9000000.0
2009-08-19 05:53:00,5.25817,5.25869,5.25728,5.25869,15000000.0
2009-08-19 05:54:00,5.25882,5.25882,5.25721,5.25805,14000000.0
2009-08-19 05:55:00,5.25834,5.25895,5.25746,5.25815,15000000.0
2009-08-19 05:56:00,5.25692,5.25854,5.25692,5.25729,23000000.0
2009-08-19 05:57:00,5.25765,5.25854,5.25734,5.25821,17000000.0
2009-08-19 05:58:00,5.25762,5.25802,5.25717,5.25785,11000000.0
2009-08-19 05:59:00,5.2575,5.2579,5.25643,5.25643,13000000.0
2009-08-19 06:00:00,5.25703,5.2579,5.25675,5.25747,18000000.0
2009-08-19 06:01:00,5.25708,5.25825,5.25686,5.25688,9000000.0
2009-08-19 06:02:00,5.25774,5.25795,5.25647,5.25795,16000000.0
2009-08-19 06:03:00,5.25779,5.25779,5.2566,5.25717,12000000.0
2009-08-19 06:04:00,5.25665,5.25749,5.25518,5.25691,17000000.0
2009-08-19 06:05:00,5.2575,5.25774,5.25574,5.25684,11000000.0
2009-08-19 06:06:00,5.25742,5.25834,5.25635,5.25688,14000000.0
2009-08-19 06:07:00,5.25822,5.25883,5.25754,5.2579,13000000.0
2009-08-19 06:08:00,5.2574,5.25831,5.2574,5.25804,13000000.0
2009-08-19 06:09:00,5.25695,5.25862,5.25695,5.258,11000000.0
2009-08-19 06:10:00,5.25814,5.25922,5.25794,5.25808,8000000.0
2009-08-19 06:11:00,5.25912,5.25914,5.25813,5.25863,17000000.0
2009-08-19 06:12:00,5.25885,5.25885,5.25837,5.25862,13000000.0
2009-08-19 06:13:00,5.25834,5.25897,5.25757,5.25757,13000000.0
2009-08-19 06:14:00,5.25836,5.25847,5.25626,5.25656,11000000.0
2009-08-19 06:15:00,5.25714,5.25769,5.25595,5.25595,16000000.0
2009-08-19 06:16:00,5.25703,5.25741,5.25617,5.2571,13000000.0
2009-08-19 06:17:00,5.25752,5.25764,5.25634,5.25674,18000000.0
2009-08-19 06:18:00,5.25709,5.25709,5.25548,5.25599,11000000.0
2009-08-19 06:19:00,5.25574,5.25758,5.25535,5.25758,7000000.0
2009-08-19 06:20:00,5.25655,5.25744,5.25535,5.25682,17000000.0
2009-08-19 06:21:00,5.25571,5.25623,5.2546,5.25574,13000000.0
2009-08-19 06:22:00,5.25567,5.25699,5.25516,5.25521,19000000.0
2009-08-19 06:23:00,5.25702,5.25702,5.2548,5.2561,19000000.0
2009-08-19 06:24:00,5.25597,5.25597,5.254,5.25498,20000000.0
2009-08-19 06:25:00,5.25406,5.25533,5.25406,5.25518,8000000.0
2009-08-19 06:26:00,5.25565,5.25594,5.2543,5.25594,19000000.0
2009-08-19 06:27:00,5.25415,5.25579,5.25388,5.25474,12000000.0
2009-08-19 06:28:00,5.25491,5.25591,5.25397,5.25397,10000000.0
2009-08-19 06:29:00,5.25509,5.25553,5.25463,5.25504,10000000.0
2009-08-19 06:30:00,5.25576,5.25589,5.25318,5.25318,12000000.0
2009-08-19 06:31:00,5.25407,5.25486,5.25298,5.25377,15000000.0
2009-08-19 06:32:00,5.25532,5.25532,5.25386,5.25522,11000000.0
2009-08-19 06:33:00,5.25445,5.25576,5.25362,5.25487,13000000.0
2009-08-19 06:34:00,5.25396,5.25614,5.25396,5.25614,7000000.0
2009-08-19 06:35:00,5.25484,5.25561,5.25427,5.25466,11000000.0
2009-08-19 06:36:00,5.25573,5.25573,5.25462,5.25487,7000000.0
2009-08-19 06:37:00,5.25496,5.25562,5.25428,5.25562,9000000.0
2009-08-19 06:38:00,5.25575,5.25629,5.25482,5.25482,11000000.0
2009-08-19 06:39:00,5.25603,5.25717,5.25527,5.25559,14000000.0
2009-08-19 06:40:00,5.25653,5.25686,5.25506,5.25646,12000000.0
2009-08-19 06:41:00,5.25594,5.257,5.25402,5.25504,17000000.0
2009-08-19 06:42:00,5.25326,5.25541,5.25326,5.25449,13000000.0
2009-08-19 06:43:00,5.25445,5.25507,5.2541,5.25456,11000000.0
2009-08-19 06:44:00,5.25517,5.25552,5.25386,5.25552,15000000.0
2009-08-19 06:45:00,5.25392,5.25471,5.2534,5.25426,10000000.0
2009-08-19 06:46:00,5.25357,5.25476,5.25338,5.25395,14000000.0
2009-08-19 06:47:00,5.25456,5.25456,5.25276,5.25355,10000000.0
2009-08-19 06:48:00,5.25232,5.2539,5.25191,5.25351,13000000.0
2009-08-19 06:49:00,5.25243,5.2542,5.25189,5.25287,15000000.0
2009-08-19 06:50:00,5.2529,5.25359,5.25242,5.25254,16000000.0
2009-08-19 06:51:00,5.25303,5.2539,5.25225,5.25318,14000000.0
2009-08-19 06:52:00,5.2535,5.25375,5.25264,5.25314,10000000.0
2009-08-19 06:53:00,5.25413,5.25413,5.25231,5.25331,12000000.0
2009-08-19 06:54:00,5.25354,5.25371,5.25192,5.25209,14000000.0
2009-08-19 06:55:00,5.25354,5.2536,5.25221,5.25336,18000000.0
2009-08-19 06:56:00,5.253,5.25347,5.25176,5.25255,19000000.0
2009-08-19 06:57:00,5.25325,5.25325,5.25142,5.25261,8000000.0
2009-08-19 06:58:00,5.25129,5.25244,5.25084,5.25244,10000000.0
2009-08-19 06:59:00,5.25069,5.25231,5.25053,5.25216,17000000.0
2009-08-19 07:00:00,5.25238,5.2536,5.25196,5.25346,11000000.0
2009-08-19 07:01:00,5.25383,5.25498,5.25274,5.25498,11000000.0
2009-08-19 07:02:00,5.25443,5.25553,5.25328,5.25553,13000000.0
2009-08-19 07:03:00,5.2556,5.25667,5.25537,5.25554,12000000.0
2009-08-19 07:04:00,5.25524,5.25599,5.25445,5.25561,18000000.0
2009-08-19 07:05:00,5.25728,5.25728,5.25616,5.25706,12000000.0
2009-08-19 07:06:00,5.25673,5.25699,5.25519,5.25569,15000000.0
2009-08-19 07:07:00,5.25594,5.25682,5.25547,5.25682,11000000.0
2009-08-19 07:08:00,5.25778,5.25778,5.25575,5.25717,9000000.0
2009-08-19 07:09:00,5.25665,5.25729,5.25581,5.25663,15000000.0
2009-08-19 07:10:00,5.25657,5.25798,5.256,5.25721,19000000.0
2009-08-19 07:11:00,5.25774,5.25832,5.25694,5.25763,9000000.0
2009-08-19 07:12:00,5.2565,5.25827,5.2565,5.25779,12000000.0
2009-08-19 07:13:00,5.25806,5.25882,5.25745,5.25863,19000000.0
2009-08-19 07:14:00,5.25867,5.25867,5.25759,5.25818,8000000.0
2009-08-19 07:15:00,5.25895,5.25938,5.25784,5.2593,16000000.0
2009-08-19 07:16:00,5.25792,5.25939,5.25783,5.2586,18000000.0
2009-08-19 07:17:00,5.25891,5.2603,5.25886,5.25982,22000000.0
2009-08-19 07:18:00,5.25885,5.26047,5.25885,5.26047,16000000.0
2009-08-19 07:19:00,5.26044,5.26091,5.25963,5.26034,17000000.0
2009-08-19 07:20:00,5.26051,5.26052,5.25933,5.26024,14000000.0
2009-08-19 07:21:00,5.26006,5.2603,5.2589,5.25999,16000000.0
2009-08-19 07:22:00,5.26038,5.2606,5.25836,5.25953,14000000.0
2009-08-19 07:23:00,5.2593,5.26,5.25866,5.25947,17000000.0
2009-08-19 07:24:00,5.25958,5.25958,5.2578,5.25844,9000000.0
2009-08-19 07:25:00,5.25872,5.25886,5.25751,5.25843,13000000.0
2009-08-19 07:26:00,5.25759,5.26053,5.25759,5.26047,13000000.0
2009-08-19 07:27:00,5.25947,5.26102,5.25921,5.26093,7000000.0
2009-08-19 07:28:00,5.26028,5.2612,5.25871,5.2612,18000000.0
2009-08-19 07:29:00,5.26033,5.26262,5.25997,5.26259,8000000.0
2009-08-19 07:30:00,5.26356,5.26477,5.26211,5.26257,16000000.0
2009-08-19 07:31:00,5.2623,5.26405,5.26184,5.26387,15000000.0
2009-08-19 07:32:00,5.26282,5.26334,5.26185,5.26227,13000000.0
2009-08-19 07:33:00,5.26251,5.2634,5.26194,5.26263,8000000.0
2009-08-19 07:34:00,5.26222,5.26227,5.26126,5.26173,11000000.0
2009-08-19 07:35:00,5.26236,5.26401,5.26144,5.2635,16000000.0
2009-08-19 07:36:00,5.2644,5.26454,5.26294,5.26294,11000000.0
2009-08-19 07:37:00,5.26346,5.26668,5.26346,5.26362,17000000.0
2009-08-19 07:38:00,5.26465,5.26702,5.26434,5.26702,9000000.0
2009-08-19 07:39:00,5.26755,5.26755,5.26506,5.26506,12000000.0
2009-08-19 07:40:00,5.26575,5.26763,5.26523,5.2672,14000000.0
2009-08-19 07:41:00,5.26751,5.26751,5.26516,5.26593,14000000.0
2009-08-19 07:42:00,5.26634,5.26641,5.265,5.26615,8000000.0
2009-08-19 07:43:00,5.26608,5.26672,5.26539,5.26672,15000000.0
2009-08-19 07:44:00,5.26581,5.26625,5.2644,5.26485,13000000.0
2009-08-19 07:45:00,5.2656,5.26589,5.26445,5.26511,19000000.0
2009-08-19 07:46:00,5.2649,5.2673,5.26471,5.26684,11000000.0
2009-08-19 07:47:00,5.26673,5.26759,5.26585,5.26697,16000000.0
2009-08-19 07:48:00,5.26658,5.26796,5.26577,5.26796,9000000.0
2009-08-19 07:49:00,5.26781,5.26798,5.26673,5.2673,11000000.0
2009-08-19 07:50:00,5.26741,5.2684,5.26671,5.2684,11000000.0
2009-08-19 07:51:00,5.26877,5.26972,5.26717,5.26764,13000000.0
2009-08-19 07:52:00,5.26953,5.27001,5.26797,5.26948,14000000.0
2009-08-19 07:53:00,5.26873,5.26905,5.26667,5.26677,10000000.0
2009-08-19 07:54:00,5.26644,5.26736,5.2663,5.26697,17000000.0
2009-08-19 07:55:00,5.26629,5.26795,5.26617,5.26795,10000000.0
2009-08-19 07:56:00,5.26803,5.26886,5.26706,5.26826,11000000.0
2009-08-19 07:57:00,5.26985,5.26985,5.26711,5.26727,11000000.0
2009-08-19 07:58:00,5.26717,5.26765,5.26583,5.26663,24000000.0
2009-08-19 07:59:00,5.26656,5.26671,5.26494,5.26581,11000000.0
2009-08-19 08:00:00,5.26601,5.26654,5.26485,5.2656,14000000.0
2009-08-19 08:01:00,5.26594,5.26696,5.26542,5.2662,15000000.0
2009-08-19 08:02:00,5.2667,5.2667,5.26462,5.26601,16000000.0
2009-08-19 08:03:00,5.26401,5.26605,5.26401,5.26605,10000000.0
2009-08-19 08:04:00,5.26676,5.26759,5.26547,5.26549,13000000.0
2009-08-19 08:05:00,5.26716,5.26716,5.26448,5.26448,18000000.0
2009-08-19 08:06:00,5.26563,5.26656,5.26483,5.26611,14000000.0
2009-08-19 08:07:00,5.26706,5.26711,5.26502,5.26598,11000000.0
2009-08-19 08:08:00,5.26556,5.26642,5.26537,5.26578,19000000.0
2009-08-19 08:09:00,5.26724,5.26826,5.26661,5.26826,9000000.0
2009-08-19 08:10:00,5.26737,5.26766,5.26649,5.26766,8000000.0
2009-08-19 08:11:00,5.26713,5.2694,5.26705,5.26861,16000000.0
2009-08-19 08:12:00,5.27054,5.27256,5.26891,5.27019,16000000.0
2009-08-19 08:13:00,5.26988,5.26988,5.26811,5.26874,15000000.0
2009-08-19 08:14:00,5.27,5.27148,5.26949,5.27087,15000000.0
2009-08-19 08:15:00,5.2694,5.27106,5.26914,5.27036,14000000.0
2009-08-19 08:16:00,5.27038,5.27093,5.26955,5.27038,14000000.0
2009-08-19 08:17:00,5.27086,5.27299,5.26997,5.27188,15000000.0
2009-08-19 08:18:00,5.27157,5.27157,5.26919,5.26919,11000000.0
2009-08-19 08:19:00,5.26847,5.27053,5.26847,5.27023,16000000.0
2009-08-19 08:20:00,5.26964,5.27112,5.26861,5.27112,17000000.0
2009-08-19 08:21:00,5.27194,5.27302,5.27081,5.27277,15000000.0
2009-08-19 08:22:00,5.27356,5.27415,5.27205,5.27294,8000000.0
2009-08-19 08:23:00,5.27353,5.27354,5.27193,5.27259,15000000.0
2009-08-19 08:24:00,5.2741,5.27425,5.27297,5.27417,8000000.0
2009-08-19 08:25:00,5.2739,5.27559,5.27264,5.27264,17000000.0
2009-08-19 08:26:00,5.27239,5.27419,5.27159,5.27293,14000000.0
2009-08-19 08:27:00,5.27351,5.27351,5.27204,5.27221,9000000.0
2009-08-19 08:28:00,5.27257,5.27257,5.27112,5.27112,11000000.0
2009-08-19 08:29:00,5.272,5.27277,5.27029,5.27219,15000000.0
2009-08-19 08:30:00,5.27304,5.2732,5.27091,5.27219,10000000.0
2009-08-19 08:31:00,5.27181,5.2739,5.27181,5.2739,17000000.0
2009-08-19 08:32:00,5.27413,5.27477,5.27282,5.2735,20000000.0
2009-08-19 08:33:00,5.27341,5.27418,5.27242,5.27415,7000000.0
2009-08-19 08:34:00,5.27262,5.27539,5.2723,5.27492,8000000.0
2009-08-19 08:35:00,5.27641,5.27758,5.27554,5.27585,19000000.0
2009-08-19 08:36:00,5.27602,5.27686,5.2751,5.27532,14000000.0
2009-08-19 08:37:00,5.27672,5.27749,5.27534,5.27676,12000000.0
2009-08-19 08:38:00,5.27634,5.27634,5.27307,5.27307,13000000.0
2009-08-19 08:39:00,5.27374,5.27675,5.27374,5.27673,14000000.0
2009-08-19 08:40:00,5.27736,5.27736,5.27532,5.27599,12000000.0
2009-08-19 08:41:00,5.27593,5.27705,5.27484,5.27569,11000000.0
2009-08-19 08:42:00,5.27456,5.27563,5.2739,5.27512,18000000.0
2009-08-19 08:43:00,5.27305,5.27613,5.27305,5.27613,8000000.0
2009-08-19 08:44:00,5.27515,5.27765,5.27515,5.27764,12000000.0
2009-08-19 08:45:00,5.27686,5.27699,5.27438,5.27623,20000000.0
2009-08-19 08:46:00,5.27553,5.27553,5.27428,5.2749,10000000.0
2009-08-19 08:47:00,5.27536,5.27632,5.27378,5.27632,13000000.0
2009-08-19 08:48:00,5.27663,5.27832,5.27514,5.27658,16000000.0
2009-08-19 08:49:00,5.27597,5.2766,5.27527,5.2756,9000000.0
2009-08-19 08:50:00,5.27606,5.27609,5.27417,5.27609,17000000.0
2009-08-19 08:51:00,5.27483,5.27602,5.27414,5.27602,8000000.0
2009-08-19 08:52:00,5.27413,5.27529,5.27399,5.27399,20000000.0
2009-08-19 08:53:00,5.27552,5.27552,5.27289,5.27367,16000000.0
2009-08-19 08:54:00,5.2738,5.27459,5.2714,5.27459,15000000.0
2009-08-19 08:55:00,5.27452,5.27494,5.27307,5.2737,12000000.0
2009-08-19 08:56:00,5.27492,5.27554,5.27352,5.27554,14000000.0
2009-08-19 08:57:00,5.27442,5.27533,5.27311,5.27392,14000000.0
2009-08-19 08:58:00,5.27362,5.27425,5.27175,5.273,15000000.0
2009-08-19 08:59:00,5.27205,5.2722,5.27056,5.27128,15000000.0
2009-08-19 09:00:00,5.27106,5.27231,5.27051,5.27229,14000000.0
2009-08-19 09:01:00,5.27246,5.27337,5.2714,5.27337,14000000.0
2009-08-19 09:02:00,5.27264,5.27304,5.27047,5.27247,17000000.0
2009-08-19 09:03:00,5.27304,5.2731,5.27114,5.27191,16000000.0
2009-08-19 09:04:00,5.2713,5.27281,5.2713,5.27281,10000000.0
2009-08-19 09:05:00,5.27273,5.27299,5.27143,5.27221,14000000.0
2009-08-19 09:06:00,5.27125,5.27231,5.27089,5.27134,14000000.0
2009-08-19 09:07:00,5.27253,5.27253,5.27031,5.27155,9000000.0
2009-08-19 09:08:00,5.27215,5.27261,5.27058,5.27095,17000000.0
2009-08-19 09:09:00,5.27222,5.27222,5.27052,5.27184,9000000.0
2009-08-19 09:10:00,5.27158,5.27233,5.27008,5.27167,12000000.0
2009-08-19 09:11:00,5.27319,5.27354,5.27167,5.27354,15000000.0
2009-08-19 09:12:00,5.27348,5.27348,5.27122,5.27209,14000000.0
2009-08-19 09:13:00,5.27248,5.27258,5.27044,5.27152,12000000.0
2009-08-19 09:14:00,5.27184,5.27243,5.27035,5.27085,13000000.0
2009-08-19 09:15:00,5.27242,5.2727,5.27026,5.27096,13000000.0
2009-08-19 09:16:00,5.27301,5.27312,5.27166,5.27271,10000000.0
2009-08-19 09:17:00,5.27091,5.27255,5.27063,5.27255,14000000.0
2009-08-19 09:18:00,5.27159,5.27233,5.26999,5.27233,16000000.0
2009-08-19 09:19:00,5.27206,5.27262,5.27094,5.27236,14000000.0
2009-08-19 09:20:00,5.27179,5.27225,5.27118,5.27158,11000000.0
2009-08-19 09:21:00,5.27197,5.27313,5.27117,5.27313,11000000.0
2009-08-19 09:22:00,5.27299,5.27356,5.27142,5.27318,18000000.0
2009-08-19 09:23:00,5.27292,5.2744,5.27219,5.2744,18000000.0
2009-08-19 09:24:00,5.27305,5.27463,5.27238,5.273,18000000.0
2009-08-19 09:25:00,5.27338,5.27454,5.27255,5.27435,13000000.0
2009-08-19 09:26:00,5.27254,5.27478,5.27254,5.27406,13000000.0
2009-08-19 09:27:00,5.27437,5.27444,5.2735,5.27429,11000000.0
2009-08-19 09:28:00,5.27283,5.27404,5.27245,5.27357,12000000.0
2009-08-19 09:29:00,5.27425,5.27442,5.27278,5.27398,16000000.0
2009-08-19 09:30:00,5.27469,5.27575,5.27395,5.27575,11000000.0
2009-08-19 09:31:00,5.27593,5.27593,5.27383,5.27498,13000000.0
2009-08-19 09:32:00,5.27568,5.27748,5.2746,5.27534,14000000.0
2009-08-19 09:33:00,5.27698,5.2774,5.27557,5.27616,16000000.0
2009-08-19 09:34:00,5.27679,5.27759,5.27551,5.27705,13000000.0
2009-08-19 09:35:00,5.27526,5.2775,5.27524,5.27626,9000000.0
2009-08-19 09:36:00,5.27696,5.27706,5.27445,5.27475,7000000.0
2009-08-19 09:37:00,5.27516,5.27591,5.27398,5.27531,14000000.0
2009-08-19 09:38:00,5.27478,5.27538,5.27354,5.27507,18000000.0
2009-08-19 09:39:00,5.27431,5.27514,5.27351,5.27456,15000000.0
2009-08-19 09:40:00,5.27509,5.2752,5.27369,5.27428,10000000.0
2009-08-19 09:41:00,5.2753,5.27561,5.27409,5.27529,14000000.0
2009-08-19 09:42:00,5.2754,5.2754,5.27385,5.2748,18000000.0
2009-08-19 09:43:00,5.275,5.275,5.27216,5.27367,9000000.0
2009-08-19 09:44:00,5.27348,5.27348,5.27227,5.27288,10000000.0
2009-08-19 09:45:00,5.27298,5.27313,5.27056,5.27056,10000000.0
2009-08-19 09:46:00,5.27066,5.27216,5.27009,5.27141,14000000.0
2009-08-19 09:47:00,5.27103,5.27263,5.27073,5.27263,11000000.0
2009-08-19 09:48:00,5.27265,5.27265,5.27165,5.27172,10000000.0
2009-08-19 09:49:00,5.2723,5.27331,5.27174,5.27303,13000000.0
2009-08-19 09:50:00,5.27348,5.27362,5.27126,5.27362,12000000.0
2009-08-19 09:51:00,5.27423,5.27423,5.27201,5.27201,18000000.0
2009-08-19 09:52:00,5.27428,5.27428,5.27261,5.27261,12000000.0
2009-08-19 09:53:00,5.27342,5.2741,5.27247,5.27342,18000000.0
2009-08-19 09:54:00,5.27398,5.27414,5.27258,5.2727,13000000.0
2009-08-19 09:55:00,5.27309,5.27349,5.2719,5.27229,14000000.0
2009-08-19 09:56:00,5.27372,5.27372,5.27229,5.27319,16000000.0
2009-08-19 09:57:00,5.27266,5.27362,5.2717,5.27362,17000000.0
2009-08-19 09:58:00,5.27413,5.2742,5.27259,5.274,18000000.0
2009-08-19 09:59:00,5.2744,5.2744,5.27339,5.27377,7000000.0
2009-08-19 10:00:00,5.27443,5.27443,5.27222,5.27277,13000000.0
2009-08-19 10:01:00,5.27347,5.27452,5.27119,5.27452,15000000.0
2009-08-19 10:02:00,5.27432,5.27449,5.27279,5.27279,10000000.0
2009-08-19 10:03:00,5.27406,5.27427,5.27277,5.27351,15000000.0
2009-08-19 10:04:00,5.27337,5.27511,5.27288,5.27364,13000000.0
2009-08-19 10:05:00,5.27467,5.27635,5.27365,5.27635,16000000.0
2009-08-19 10:06:00,5.27711,5.27711,5.27445,5.2761,16000000.0
2009-08-19 10:07:00,5.27616,5.27679,5.27439,5.27551,24000000.0
2009-08-19 10:08:00,5.27674,5.27705,5.27517,5.27705,13000000.0
2009-08-19 10:09:00,5.27727,5.27782,5.27556,5.27782,17000000.0
2009-08-19 10:10:00,5.27761,5.27871,5.27737,5.27871,14000000.0
2009-08-19 10:11:00,5.27665,5.27881,5.27658,5.27812,14000000.0
2009-08-19 10:12:00,5.27782,5.27782,5.27577,5.27611,9000000.0
2009-08-19 10:13:00,5.27655,5.27727,5.27506,5.27586,13000000.0
2009-08-19 10:14:00,5.27588,5.27638,5.27398,5.27638,10000000.0
2009-08-19 10:15:00,5.27495,5.27495,5.27347,5.27463,19000000.0
2009-08-19 10:16:00,5.275,5.2754,5.27393,5.27526,11000000.0
2009-08-19 10:17:00,5.27461,5.27494,5.27303,5.27466,13000000.0
2009-08-19 10:18:00,5.27411,5.27452,5.27222,5.27364,21000000.0
2009-08-19 10:19:00,5.27444,5.27497,5.2731,5.27393,12000000.0
2009-08-19 10:20:00,5.27395,5.27414,5.27245,5.27368,8000000.0
2009-08-19 10:21:00,5.27441,5.27462,5.27209,5.27298,17000000.0
2009-08-19 10:22:00,5.27274,5.27314,5.27076,5.27192,15000000.0
2009-08-19 10:23:00,5.27162,5.2723,5.27107,5.27152,11000000.0
2009-08-19 10:24:00,5.27165,5.27318,5.27108,5.27305,13000000.0
2009-08-19 10:25:00,5.27318,5.27318,5.27041,5.27261,14000000.0
2009-08-19 10:26:00,5.2723,5.27249,5.27012,5.27249,10000000.0
2009-08-19 10:27:00,5.27182,5.27189,5.27081,5.27188,9000000.0
2009-08-19 10:28:00,5.27157,5.27221,5.27082,5.27221,11000000.0
2009-08-19 10:29:00,5.27287,5.27308,5.27171,5.27188,19000000.0
2009-08-19 10:30:00,5.27114,5.27442,5.27073,5.27402,11000000.0
2009-08-19 10:31:00,5.27413,5.27434,5.27184,5.27248,15000000.0
2009-08-19 10:32:00,5.27322,5.27424,5.27159,5.27424,9000000.0
2009-08-19 10:33:00,5.27446,5.27446,5.27259,5.27357,16000000.0
2009-08-19 10:34:00,5.27394,5.27437,5.27189,5.27223,11000000.0
2009-08-19 10:35:00,5.27303,5.27374,5.27227,5.27301,9000000.0
2009-08-19 10:36:00,5.27355,5.27374,5.27214,5.27374,13000000.0
2009-08-19 10:37:00,5.27237,5.27328,5.27175,5.27175,14000000.0
2009-08-19 10:38:00,5.27273,5.2735,5.2716,5.27349,7000000.0
2009-08-19 10:39:00,5.27318,5.2735,5.27102,5.27216,12000000.0
2009-08-19 10:40:00,5.27205,5.27206,5.27027,5.27149,17000000.0
2009-08-19 10:41:00,5.27142,5.27185,5.26984,5.26984,15000000.0
2009-08-19 10:42:00,5.27025,5.27105,5.26804,5.26885,13000000.0
2009-08-19 10:43:00,5.26965,5.26994,5.26839,5.26914,15000000.0
2009-08-19 10:44:00,5.26993,5.27005,5.2689,5.26972,11000000.0
2009-08-19 10:45:00,5.26811,5.27021,5.26811,5.26908,17000000.0
2009-08-19 10:46:00,5.26953,5.27051,5.26878,5.27051,9000000.0
2009-08-19 10:47:00,5.27005,5.27057,5.26902,5.26962,9000000.0
2009-08-19 10:48:00,5.26981,5.27021,5.2689,5.26982,11000000.0
2009-08-19 10:49:00,5.26979,5.27084,5.26953,5.27043,11000000.0
2009-08-19 10:50:00,5.27151,5.27162,5.2697,5.27035,16000000.0
2009-08-19 10:51:00,5.26957,5.27173,5.26944,5.27122,21000000.0
2009-08-19 10:52:00,5.26996,5.27185,5.26996,5.27185,8000000.0
2009-08-19 10:53:00,5.27207,5.27216,5.27072,5.27123,12000000.0
2009-08-19 10:54:00,5.27153,5.2729,5.27149,5.27221,16000000.0
2009-08-19 10:55:00,5.27123,5.27295,5.27107,5.27295,13000000.0
2009-08-19 10:56:00,5.27182,5.27284,5.27089,5.2719,16000000.0
2009-08-19 10:57:00,5.27213,5.27222,5.27064,5.27138,10000000.0
2009-08-19 10:58:00,5.27249,5.27393,5.27191,5.27344,12000000.0
2009-08-19 10:59:00,5.27379,5.27379,5.27278,5.2736,11000000.0
2009-08-19 11:00:00,5.27347,5.27347,5.27159,5.27234,13000000.0
2009-08-19 11:01:00,5.27281,5.27295,5.2716,5.27183,9000000.0
2009-08-19 11:02:00,5.27205,5.27205,5.27074,5.27162,8000000.0
2009-08-19 11:03:00,5.27113,5.27264,5.27049,5.27264,10000000.0
2009-08-19 11:04:00,5.27174,5.27195,5.27034,5.27087,12000000.0
2009-08-19 11:05:00,5.27296,5.27298,5.27111,5.2724,11000000.0
2009-08-19 11:06:00,5.27271,5.27285,5.27112,5.27112,8000000.0
2009-08-19 11:07:00,5.27201,5.27264,5.27045,5.27174,14000000.0
2009-08-19 11:08:00,5.27102,5.27226,5.27034,5.27226,18000000.0
2009-08-19 11:09:00,5.27212,5.27244,5.27099,5.27155,15000000.0
2009-08-19 11:10:00,5.27214,5.27229,5.27073,5.27111,12000000.0
2009-08-19 11:11:00,5.27193,5.27193,5.27047,5.27052,11000000.0
2009-08-19 11:12:00,5.27015,5.27223,5.27015,5.27097,8000000.0
2009-08-19 11:13:00,5.27092,5.27279,5.27092,5.27279,15000000.0
2009-08-19 11:14:00,5.27292,5.27307,5.2708,5.27082,13000000.0
2009-08-19 11:15:00,5.27255,5.27271,5.27018,5.27232,20000000.0
2009-08-19 11:16:00,5.27258,5.27293,5.27153,5.27229,15000000.0
2009-08-19 11:17:00,5.27201,5.27336,5.27138,5.2723,18000000.0
2009-08-19 11:18:00,5.2729,5.27306,5.27176,5.27227,20000000.0
2009-08-19 11:19:00,5.27201,5.274,5.27126,5.274,13000000.0
2009-08-19 11:20:00,5.27298,5.2732,5.27185,5.27261,20000000.0
2009-08-19 11:21:00,5.27359,5.27359,5.27167,5.2734,18000000.0
2009-08-19 11:22:00,5.27269,5.27361,5.27229,5.27291,18000000.0
2009-08-19 11:23:00,5.27148,5.27401,5.27148,5.27277,13000000.0
2009-08-19 11:24:00,5.27286,5.2732,5.27173,5.27173,9000000.0
2009-08-19 11:25:00,5.27227,5.2733,5.27227,5.27321,8000000.0
2009-08-19 11:26:00,5.27321,5.27342,5.27252,5.27287,8000000.0
2009-08-19 11:27:00,5.273,5.27311,5.27199,5.27199,7000000.0
2009-08-19 11:28:00,5.27366,5.27373,5.27182,5.27276,14000000.0
2009-08-19 11:29:00,5.27353,5.27353,5.27163,5.27337,16000000.0
2009-08-19 11:30:00,5.2724,5.27393,5.2724,5.27289,7000000.0
2009-08-19 11:31:00,5.27308,5.27375,5.2722,5.27328,15000000.0
2009-08-19 11:32:00,5.27271,5.27351,5.27238,5.27302,10000000.0
2009-08-19 11:33:00,5.2719,5.27282,5.2719,5.27265,8000000.0
2009-08-19 11:34:00,5.2725,5.27306,5.27204,5.27253,11000000.0
2009-08-19 11:35:00,5.27295,5.27339,5.2722,5.27339,15000000.0
2009-08-19 11:36:00,5.27221,5.27386,5.27221,5.27386,14000000.0
2009-08-19 11:37:00,5.27381,5.27385,5.27266,5.27385,11000000.0
2009-08-19 11:38:00,5.27348,5.27353,5.27196,5.27196,12000000.0
2009-08-19 11:39:00,5.27178,5.27345,5.27075,5.27205,13000000.0
2009-08-19 11:40:00,5.27056,5.27206,5.2704,5.27206,8000000.0
2009-08-19 11:41:00,5.27155,5.27247,5.27073,5.27234,13000000.0
2009-08-19 11:42:00,5.27183,5.27263,5.27106,5.27256,18000000.0
2009-08-19 11:43:00,5.271,5.27272,5.27087,5.2722,13000000.0
2009-08-19 11:44:00,5.27105,5.27237,5.27047,5.27086,14000000.0
2009-08-19 11:45:00,5.27086,5.27164,5.27003,5.27164,12000000.0
2009-08-19 11:46:00,5.27137,5.27175,5.26998,5.27082,14000000.0
2009-08-19 11:47:00,5.27083,5.27196,5.27022,5.27152,15000000.0
2009-08-19 11:48:00,5.27151,5.27158,5.26981,5.27102,9000000.0
2009-08-19 11:49:00,5.27059,5.27159,5.26995,5.2715,14000000.0
2009-08-19 11:50:00,5.2718,5.27189,5.27,5.27,17000000.0
2009-08-19 11:51:00,5.26987,5.27274,5.26987,5.27274,15000000.0
2009-08-19 11:52:00,5.27198,5.27273,5.27107,5.27221,15000000.0
2009-08-19 11:53:00,5.27206,5.2724,5.27097,5.27194,14000000.0
2009-08-19 11:54:00,5.27253,5.27253,5.2707,5.27192,9000000.0
2009-08-19 11:55:00,5.27138,5.27196,5.27048,5.27122,11000000.0
2009-08-19 11:56:00,5.27131,5.27293,5.27128,5.27293,13000000.0
2009-08-19 11:57:00,5.27215,5.27259,5.27156,5.27253,13000000.0
2009-08-19 11:58:00,5.27107,5.2724,5.27107,5.27198,12000000.0
2009-08-19 11:59:00,5.27199,5.2722,5.27017,5.272,12000000.0
2009-08-19 12:00:00,5.27177,5.27217,5.27039,5.27083,12000000.0
2009-08-19 12:01:00,5.27149,5.27249,5.27088,5.27193,22000000.0
2009-08-19 12:02:00,5.27104,5.27195,5.2706,5.27195,10000000.0
2009-08-19 12:03:00,5.27267,5.27267,5.27099,5.27196,18000000.0
2009-08-19 12:04:00,5.27164,5.27164,5.2692,5.27028,12000000.0
2009-08-19 12:05:00,5.27005,5.27163,5.27005,5.27125,15000000.0
2009-08-19 12:06:00,5.27138,5.27162,5.27014,5.2707,14000000.0
2009-08-19 12:07:00,5.27057,5.27199,5.27038,5.27199,15000000.0
2009-08-19 12:08:00,5.27156,5.2719,5.27002,5.2719,19000000.0
2009-08-19 12:09:00,5.27199,5.27199,5.26991,5.27139,12000000.0
2009-08-19 12:10:00,5.27061,5.27124,5.26983,5.27029,23000000.0
2009-08-19 12:11:00,5.26997,5.27126,5.26972,5.27071,21000000.0
2009-08-19 12:12:00,5.27089,5.27098,5.27001,5.27098,9000000.0
2009-08-19 12:13:00,5.26945,5.27092,5.26945,5.27049,13000000.0
2009-08-19 12:14:00,5.27052,5.27059,5.26954,5.27054,15000000.0
2009-08-19 12:15:00,5.26999,5.27062,5.26917,5.27053,14000000.0
2009-08-19 12:16:00,5.27059,5.27059,5.26915,5.26975,16000000.0
2009-08-19 12:17:00,5.27018,5.27089,5.26963,5.27033,13000000.0
2009-08-19 12:18:00,5.27068,5.27152,5.2701,5.27018,9000000.0
2009-08-19 12:19:00,5.27031,5.27104,5.26945,5.26969,10000000.0
2009-08-19 12:20:00,5.26925,5.27046,5.26925,5.27046,7000000.0
2009-08-19 12:21:00,5.26988,5.27103,5.26934,5.27066,13000000.0
2009-08-19 12:22:00,5.27031,5.27153,5.26997,5.27153,10000000.0
2009-08-19 12:23:00,5.27134,5.27175,5.27067,5.27175,10000000.0
2009-08-19 12:24:00,5.27229,5.27229,5.26982,5.27062,12000000.0
2009-08-19 12:25:00,5.27123,5.27202,5.27063,5.27089,12000000.0
2009-08-19 12:26:00,5.27121,5.2717,5.27017,5.2717,20000000.0
2009-08-19 12:27:00,5.27179,5.27179,5.27026,5.27101,12000000.0
2009-08-19 12:28:00,5.27162,5.27184,5.27043,5.27125,14000000.0
2009-08-19 12:29:00,5.27143,5.2719,5.27041,5.27041,10000000.0
2009-08-19 12:30:00,5.27201,5.27272,5.27046,5.27046,19000000.0
2009-08-19 12:31:00,5.27112,5.27143,5.26999,5.271,11000000.0
2009-08-19 12:32:00,5.26976,5.27161,5.26976,5.27085,10000000.0
2009-08-19 12:33:00,5.27056,5.27251,5.27056,5.27105,15000000.0
2009-08-19 12:34:00,5.2719,5.27202,5.27029,5.27137,16000000.0
2009-08-19 12:35:00,5.27122,5.27233,5.27103,5.27233,10000000.0
2009-08-19 12:36:00,5.27089,5.27188,5.27015,5.27188,11000000.0
2009-08-19 12:37:00,5.27221,5.27221,5.2708,5.27094,10000000.0
2009-08-19 12:38:00,5.27097,5.27143,5.2702,5.27108,14000000.0
2009-08-19 12:39:00,5.27135,5.27296,5.27133,5.27276,14000000.0
2009-08-19 12:40:00,5.27319,5.27322,5.27167,5.27261,11000000.0
2009-08-19 12:41:00,5.2718,5.27273,5.27131,5.27241,12000000.0
2009-08-19 12:42:00,5.27217,5.2729,5.26989,5.27134,14000000.0
2009-08-19 12:43:00,5.27216,5.27216,5.27084,5.27151,15000000.0
2009-08-19 12:44:00,5.27138,5.27242,5.27087,5.27242,16000000.0
2009-08-19 12:45:00,5.27238,5.27248,5.27063,5.27113,10000000.0
2009-08-19 12:46:00,5.27235,5.27235,5.27098,5.27127,12000000.0
2009-08-19 12:47:00,5.27133,5.27174,5.27029,5.27174,13000000.0
2009-08-19 12:48:00,5.2709,5.27257,5.2706,5.27252,12000000.0
2009-08-19 12:49:00,5.2724,5.27356,5.27116,5.27167,14000000.0
2009-08-19 12:50:00,5.27153,5.27214,5.27099,5.27194,9000000.0
2009-08-19 12:51:00,5.27211,5.27241,5.27154,5.27199,10000000.0
2009-08-19 12:52:00,5.2718,5.27263,5.27104,5.27248,22000000.0
2009-08-19 12:53:00,5.27147,5.27294,5.27142,5.27253,14000000.0
2009-08-19 12:54:00,5.27186,5.27253,5.2713,5.2713,13000000.0
2009-08-19 12:55:00,5.27041,5.27226,5.27041,5.27166,21000000.0
2009-08-19 12:56:00,5.27038,5.27181,5.27,5.27165,18000000.0
2009-08-19 12:57:00,5.27166,5.27223,5.27063,5.27223,7000000.0
2009-08-19 12:58:00,5.27202,5.27202,5.27021,5.27021,12000000.0
2009-08-19 12:59:00,5.27138,5.27166,5.26981,5.27156,18000000.0
2009-08-19 13:00:00,5.27141,5.27154,5.2685,5.26925,14000000.0
2009-08-19 13:01:00,5.26644,5.26905,5.26639,5.26762,11000000.0
2009-08-19 13:02:00,5.26739,5.26743,5.26601,5.26743,15000000.0
2009-08-19 13:03:00,5.26589,5.26728,5.26569,5.26721,15000000.0
2009-08-19 13:04:00,5.26494,5.26736,5.26461,5.26728,16000000.0
2009-08-19 13:05:00,5.26722,5.26726,5.26519,5.26582,9000000.0
2009-08-19 13:06:00,5.2664,5.26757,5.26562,5.26562,13000000.0
2009-08-19 13:07:00,5.2657,5.26745,5.2657,5.26745,13000000.0
2009-08-19 13:08:00,5.26673,5.26698,5.26506,5.26673,10000000.0
2009-08-19 13:09:00,5.2649,5.26637,5.2649,5.26615,15000000.0
2009-08-19 13:10:00,5.26607,5.26607,5.26465,5.26507,12000000.0
2009-08-19 13:11:00,5.26655,5.26655,5.26356,5.26477,12000000.0
2009-08-19 13:12:00,5.26369,5.26376,5.2617,5.26249,12000000.0
2009-08-19 13:13:00,5.26316,5.26316,5.26215,5.26293,11000000.0
2009-08-19 13:14:00,5.26295,5.26328,5.26131,5.26199,9000000.0
2009-08-19 13:15:00,5.26153,5.26196,5.26021,5.26152,15000000.0
2009-08-19 13:16:00,5.26155,5.26243,5.26066,5.26152,15000000.0
2009-08-19 13:17:00,5.26187,5.2625,5.26069,5.26093,17000000.0
2009-08-19 13:18:00,5.26296,5.26296,5.26145,5.26234,15000000.0
2009-08-19 13:19:00,5.26353,5.26359,5.26186,5.26359,15000000.0
2009-08-19 13:20:00,5.26336,5.26341,5.26131,5.26264,19000000.0
2009-08-19 13:21:00,5.26301,5.26317,5.26141,5.26141,10000000.0
2009-08-19 13:22:00,5.26252,5.26292,5.26142,5.26185,8000000.0
2009-08-19 13:23:00,5.26189,5.26439,5.26189,5.26406,15000000.0
2009-08-19 13:24:00,5.26425,5.26464,5.26358,5.26454,11000000.0
2009-08-19 13:25:00,5.26459,5.26503,5.26392,5.26435,9000000.0
2009-08-19 13:26:00,5.26428,5.26432,5.26325,5.26366,8000000.0
2009-08-19 13:27:00,5.26397,5.26397,5.26191,5.263,15000000.0
2009-08-19 13:28:00,5.2618,5.26365,5.2618,5.26314,17000000.0
2009-08-19 13:29:00,5.26437,5.26445,5.2626,5.26397,11000000.0
2009-08-19 13:30:00,5.26342,5.26454,5.26211,5.26261,21000000.0
2009-08-19 13:31:00,5.26285,5.26399,5.26115,5.26115,11000000.0
2009-08-19 13:32:00,5.2611,5.26355,5.26108,5.26185,10000000.0
2009-08-19 13:33:00,5.26288,5.26454,5.26196,5.26454,8000000.0
2009-08-19 13:34:00,5.26495,5.26496,5.26312,5.26425,15000000.0
2009-08-19 13:35:00,5.2628,5.26454,5.2628,5.2628,13000000.0
2009-08-19 13:36:00,5.26441,5.26441,5.26279,5.26369,11000000.0
2009-08-19 13:37:00,5.26176,5.26246,5.26076,5.26154,8000000.0
2009-08-19 13:38:00,5.26152,5.26159,5.26031,5.26132,13000000.0
2009-08-19 13:39:00,5.2598,5.2624,5.25967,5.2624,7000000.0
2009-08-19 13:40:00,5.26195,5.26262,5.26088,5.26145,12000000.0
2009-08-19 13:41:00,5.26131,5.26278,5.2613,5.26194,15000000.0
2009-08-19 13:42:00,5.26123,5.26273,5.2609,5.26212,22000000.0
2009-08-19 13:43:00,5.26201,5.26239,5.26087,5.26146,13000000.0
2009-08-19 13:44:00,5.2626,5.26277,5.26134,5.26277,14000000.0
2009-08-19 13:45:00,5.26092,5.26361,5.26088,5.26361,7000000.0
2009-08-19 13:46:00,5.26338,5.26356,5.26243,5.26356,11000000.0
2009-08-19 13:47:00,5.26208,5.26307,5.26163,5.26307,11000000.0
2009-08-19 13:48:00,5.2626,5.26314,5.26159,5.26295,14000000.0
2009-08-19 13:49:00,5.2625,5.26393,5.26201,5.26252,13000000.0
2009-08-19 13:50:00,5.26386,5.26414,5.26246,5.26346,12000000.0
2009-08-19 13:51:00,5.26216,5.26322,5.26166,5.26322,11000000.0
2009-08-19 13:52:00,5.26263,5.26309,5.26217,5.26277,9000000.0
2009-08-19 13:53:00,5.26217,5.26349,5.26155,5.26349,11000000.0
2009-08-19 13:54:00,5.26225,5.26321,5.26128,5.26128,17000000.0
2009-08-19 13:55:00,5.26256,5.26324,5.26141,5.26212,22000000.0
2009-08-19 13:56:00,5.26415,5.26465,5.26306,5.26358,13000000.0
2009-08-19 13:57:00,5.26409,5.26445,5.26282,5.26364,19000000.0
2009-08-19 13:58:00,5.26321,5.26401,5.2625,5.26288,11000000.0
2009-08-19 13:59:00,5.26309,5.26375,5.26262,5.26281,7000000.0
2009-08-19 14:00:00,5.26316,5.26316,5.26077,5.26247,9000000.0
2009-08-19 14:01:00,5.26215,5.26247,5.26069,5.26144,7000000.0
2009-08-19 14:02:00,5.26214,5.2624,5.25998,5.26078,13000000.0
2009-08-19 14:03:00,5.26182,5.26259,5.26017,5.26209,17000000.0
2009-08-19 14:04:00,5.26317,5.26317,5.26128,5.26312,13000000.0
2009-08-19 14:05:00,5.26147,5.26273,5.26083,5.262,8000000.0
2009-08-19 14:06:00,5.26068,5.26222,5.26062,5.26135,10000000.0
2009-08-19 14:07:00,5.26262,5.26341,5.26142,5.26142,10000000.0
2009-08-19 14:08:00,5.26122,5.26385,5.26122,5.26293,14000000.0
2009-08-19 14:09:00,5.26336,5.2638,5.26193,5.26377,16000000.0
2009-08-19 14:10:00,5.2616,5.2637,5.2616,5.2637,12000000.0
2009-08-19 14:11:00,5.26407,5.26425,5.26256,5.26408,14000000.0
2009-08-19 14:12:00,5.26469,5.26543,5.26334,5.2642,13000000.0
2009-08-19 14:13:00,5.26497,5.26752,5.26497,5.2673,11000000.0
2009-08-19 14:14:00,5.26834,5.26876,5.26651,5.26876,14000000.0
2009-08-19 14:15:00,5.26846,5.26862,5.2663,5.26812,11000000.0
2009-08-19 14:16:00,5.26834,5.26962,5.26763,5.26806,11000000.0
2009-08-19 14:17:00,5.26926,5.26986,5.26778,5.26976,14000000.0
2009-08-19 14:18:00,5.27019,5.27086,5.26859,5.27086,11000000.0
2009-08-19 14:19:00,5.27111,5.27161,5.27047,5.27144,8000000.0
2009-08-19 14:20:00,5.27172,5.27182,5.26989,5.27076,10000000.0
2009-08-19 14:21:00,5.2699,5.27084,5.26853,5.26962,14000000.0
2009-08-19 14:22:00,5.27026,5.27429,5.27006,5.27357,17000000.0
2009-08-19 14:23:00,5.27253,5.27503,5.27253,5.27499,8000000.0
2009-08-19 14:24:00,5.27445,5.27575,5.27316,5.27443,16000000.0
2009-08-19 14:25:00,5.27436,5.2749,5.27343,5.27433,11000000.0
2009-08-19 14:26:00,5.27425,5.27464,5.27246,5.27337,14000000.0
2009-08-19 14:27:00,5.27385,5.27395,5.27252,5.27333,8000000.0
2009-08-19 14:28:00,5.27307,5.27307,5.27058,5.27216,11000000.0
2009-08-19 14:29:00,5.2719,5.27209,5.26984,5.2705,11000000.0
2009-08-19 14:30:00,5.27121,5.27222,5.26999,5.27124,14000000.0
2009-08-19 14:31:00,5.27133,5.27335,5.27064,5.27335,15000000.0
2009-08-19 14:32:00,5.27249,5.27249,5.2709,5.27134,9000000.0
2009-08-19 14:33:00,5.27166,5.2722,5.27024,5.27148,12000000.0
2009-08-19 14:34:00,5.27124,5.27137,5.26942,5.27121,12000000.0
2009-08-19 14:35:00,5.27107,5.27107,5.26935,5.27086,18000000.0
2009-08-19 14:36:00,5.27104,5.27129,5.2701,5.27129,12000000.0
2009-08-19 14:37:00,5.27154,5.27154,5.26955,5.27077,12000000.0
2009-08-19 14:38:00,5.27002,5.27002,5.26685,5.26685,24000000.0
2009-08-19 14:39:00,5.26761,5.26907,5.26741,5.2685,12000000.0
2009-08-19 14:40:00,5.26847,5.26909,5.26778,5.26849,15000000.0
2009-08-19 14:41:00,5.26818,5.26895,5.26692,5.26855,17000000.0
2009-08-19 14:42:00,5.26721,5.26858,5.26637,5.26768,15000000.0
2009-08-19 14:43:00,5.26672,5.26716,5.2659,5.26621,9000000.0
2009-08-19 14:44:00,5.26627,5.26792,5.26627,5.26792,7000000.0
2009-08-19 14:45:00,5.2678,5.26794,5.26592,5.26794,17000000.0
2009-08-19 14:46:00,5.26739,5.26771,5.26642,5.2672,14000000.0
2009-08-19 14:47:00,5.26593,5.26685,5.26461,5.2657,16000000.0
2009-08-19 14:48:00,5.26621,5.26653,5.26454,5.26653,12000000.0
2009-08-19 14:49:00,5.26712,5.26792,5.26562,5.26709,20000000.0
2009-08-19 14:50:00,5.26774,5.26816,5.26695,5.26816,12000000.0
2009-08-19 14:51:00,5.26636,5.26868,5.26636,5.26756,12000000.0
2009-08-19 14:52:00,5.26889,5.26926,5.26727,5.26833,22000000.0
2009-08-19 14:53:00,5.26871,5.26983,5.26736,5.26983,17000000.0
2009-08-19 14:54:00,5.26964,5.27002,5.2682,5.26963,14000000.0
2009-08-19 14:55:00,5.26942,5.27011,5.26876,5.27011,20000000.0
2009-08-19 14:56:00,5.26912,5.26947,5.26765,5.26842,22000000.0
2009-08-19 14:57:00,5.26865,5.26875,5.26659,5.26744,10000000.0
2009-08-19 14:58:00,5.26666,5.26784,5.26664,5.26781,17000000.0
2009-08-19 14:59:00,5.2678,5.26884,5.26643,5.26884,12000000.0
2009-08-19 15:00:00,5.26837,5.26837,5.26718,5.26771,14000000.0
2009-08-19 15:01:00,5.2669,5.26824,5.26493,5.26591,16000000.0
2009-08-19 15:02:00,5.26647,5.26674,5.26463,5.26511,13000000.0
2009-08-19 15:03:00,5.2657,5.26694,5.26505,5.26694,7000000.0
2009-08-19 15:04:00,5.26748,5.2676,5.26528,5.26528,12000000.0
2009-08-19 15:05:00,5.26598,5.26626,5.26461,5.26502,20000000.0
2009-08-19 15:06:00,5.26546,5.26617,5.26451,5.26582,9000000.0
2009-08-19 15:07:00,5.26319,5.26457,5.26231,5.26236,9000000.0
2009-08-19 15:08:00,5.26236,5.26463,5.26236,5.26414,14000000.0
2009-08-19 15:09:00,5.26406,5.26435,5.26287,5.26407,14000000.0
2009-08-19 15:10:00,5.26295,5.26474,5.26295,5.26356,15000000.0
2009-08-19 15:11:00,5.26425,5.2656,5.26398,5.2656,10000000.0
2009-08-19 15:12:00,5.26495,5.26584,5.26492,5.26572,10000000.0
2009-08-19 15:13:00,5.26529,5.26667,5.26439,5.26557,20000000.0
2009-08-19 15:14:00,5.26625,5.267,5.26539,5.26542,10000000.0
2009-08-19 15:15:00,5.26714,5.26793,5.2655,5.26656,13000000.0
2009-08-19 15:16:00,5.26718,5.26742,5.26525,5.26636,11000000.0
2009-08-19 15:17:00,5.2667,5.26816,5.26558,5.26755,17000000.0
2009-08-19 15:18:00,5.26763,5.26783,5.26641,5.26732,11000000.0
2009-08-19 15:19:00,5.26741,5.26769,5.26617,5.26754,18000000.0
2009-08-19 15:20:00,5.26828,5.26845,5.26639,5.26706,14000000.0
2009-08-19 15:21:00,5.26681,5.26852,5.26677,5.26772,15000000.0
2009-08-19 15:22:00,5.26801,5.26827,5.26727,5.26781,8000000.0
2009-08-19 15:23:00,5.2678,5.26834,5.26624,5.26624,15000000.0
2009-08-19 15:24:00,5.2675,5.26818,5.26644,5.26716,12000000.0
2009-08-19 15:25:00,5.26586,5.2684,5.26586,5.26725,12000000.0
2009-08-19 15:26:00,5.26672,5.26677,5.26528,5.26528,15000000.0
2009-08-19 15:27:00,5.26692,5.26743,5.26547,5.2674,12000000.0
2009-08-19 15:28:00,5.26686,5.26744,5.26556,5.26609,12000000.0
2009-08-19 15:29:00,5.26659,5.26769,5.2659,5.26732,10000000.0
2009-08-19 15:30:00,5.26751,5.26817,5.26645,5.26766,12000000.0
2009-08-19 15:31:00,5.26844,5.26844,5.26626,5.26738,19000000.0
2009-08-19 15:32:00,5.26674,5.26745,5.26596,5.26716,7000000.0
2009-08-19 15:33:00,5.2674,5.2674,5.26509,5.26631,7000000.0
2009-08-19 15:34:00,5.26696,5.26696,5.26445,5.266,12000000.0
2009-08-19 15:35:00,5.26389,5.2653,5.26331,5.26337,17000000.0
2009-08-19 15:36:00,5.26434,5.26581,5.26369,5.26581,11000000.0
2009-08-19 15:37:00,5.26527,5.26527,5.2635,5.26504,14000000.0
2009-08-19 15:38:00,5.26484,5.26596,5.26377,5.26571,20000000.0
2009-08-19 15:39:00,5.26566,5.26621,5.26494,5.266,8000000.0
2009-08-19 15:40:00,5.26562,5.26562,5.26338,5.26415,11000000.0
2009-08-19 15:41:00,5.26375,5.26382,5.26145,5.26301,10000000.0
2009-08-19 15:42:00,5.26322,5.26409,5.26201,5.26409,13000000.0
2009-08-19 15:43:00,5.26354,5.26419,5.26263,5.26363,14000000.0
2009-08-19 15:44:00,5.26352,5.26374,5.26217,5.26313,8000000.0
2009-08-19 15:45:00,5.26293,5.26293,5.25981,5.26057,10000000.0
2009-08-19 15:46:00,5.25991,5.26001,5.2581,5.25997,12000000.0
2009-08-19 15:47:00,5.26029,5.26044,5.25839,5.25987,18000000.0
2009-08-19 15:48:00,5.25903,5.26048,5.25829,5.26033,9000000.0
2009-08-19 15:49:00,5.25983,5.26076,5.25791,5.26076,14000000.0
2009-08-19 15:50:00,5.2606,5.2606,5.25702,5.25757,18000000.0
2009-08-19 15:51:00,5.25596,5.25741,5.2559,5.25741,8000000.0
2009-08-19 15:52:00,5.25711,5.25799,5.25601,5.25692,11000000.0
2009-08-19 15:53:00,5.25796,5.25823,5.25638,5.25737,15000000.0
2009-08-19 15:54:00,5.25689,5.25746,5.25494,5.25746,9000000.0
2009-08-19 15:55:00,5.25845,5.25879,5.25739,5.25839,9000000.0
2009-08-19 15:56:00,5.25712,5.25712,5.25473,5.25507,11000000.0
2009-08-19 15:57:00,5.2546,5.25535,5.25322,5.25496,15000000.0
2009-08-19 15:58:00,5.25447,5.25519,5.25389,5.25471,13000000.0
2009-08-19 15:59:00,5.25481,5.2552,5.25324,5.25376,15000000.0
2009-08-19 16:00:00,5.25282,5.25348,5.25137,5.25248,11000000.0
2009-08-19 16:01:00,5.25105,5.25105,5.24724,5.24883,14000000.0
2009-08-19 16:02:00,5.24838,5.25029,5.24795,5.25029,11000000.0
2009-08-19 16:03:00,5.25068,5.25075,5.24977,5.25038,8000000.0
2009-08-19 16:04:00,5.25143,5.25143,5.24704,5.24757,8000000.0
2009-08-19 16:05:00,5.24843,5.24864,5.24681,5.24864,8000000.0
2009-08-19 16:06:00,5.2495,5.24968,5.24792,5.24892,16000000.0
2009-08-19 16:07:00,5.24747,5.24923,5.24747,5.24897,18000000.0
2009-08-19 16:08:00,5.24745,5.24859,5.24528,5.24684,14000000.0
2009-08-19 16:09:00,5.24754,5.24881,5.24543,5.24627,12000000.0
2009-08-19 16:10:00,5.24688,5.24805,5.24555,5.246,10000000.0
2009-08-19 16:11:00,5.24618,5.24618,5.24209,5.24241,13000000.0
2009-08-19 16:12:00,5.24269,5.24551,5.24238,5.24551,16000000.0
2009-08-19 16:13:00,5.24601,5.24649,5.24469,5.2454,7000000.0
2009-08-19 16:14:00,5.24609,5.24709,5.24517,5.24709,16000000.0
2009-08-19 16:15:00,5.24641,5.24693,5.24498,5.24667,15000000.0
2009-08-19 16:16:00,5.24633,5.24718,5.2449,5.24704,17000000.0
2009-08-19 16:17:00,5.24744,5.24825,5.24666,5.24825,10000000.0
2009-08-19 16:18:00,5.24725,5.2483,5.24652,5.24653,10000000.0
2009-08-19 16:19:00,5.24853,5.24853,5.24707,5.24837,12000000.0
2009-08-19 16:20:00,5.24818,5.24879,5.24716,5.24879,11000000.0
2009-08-19 16:21:00,5.24902,5.24902,5.24691,5.24771,8000000.0
2009-08-19 16:22:00,5.24729,5.24758,5.24523,5.24523,16000000.0
2009-08-19 16:23:00,5.24602,5.24631,5.24431,5.24431,11000000.0
2009-08-19 16:24:00,5.24508,5.24556,5.24312,5.24522,14000000.0
2009-08-19 16:25:00,5.24525,5.24628,5.2444,5.24562,13000000.0
2009-08-19 16:26:00,5.246,5.24679,5.24513,5.24677,16000000.0
2009-08-19 16:27:00,5.2459,5.24645,5.24191,5.24258,20000000.0
2009-08-19 16:28:00,5.24318,5.24318,5.23879,5.24063,12000000.0
2009-08-19 16:29:00,5.23935,5.23935,5.23663,5.23724,13000000.0
2009-08-19 16:30:00,5.23654,5.23671,5.23428,5.23577,17000000.0
2009-08-19 16:31:00,5.23388,5.23388,5.22557,5.22973,13000000.0
2009-08-19 16:32:00,5.23135,5.23275,5.22825,5.23264,10000000.0
2009-08-19 16:33:00,5.23179,5.23315,5.22694,5.22694,15000000.0
2009-08-19 16:34:00,5.22831,5.23282,5.2276,5.23282,9000000.0
2009-08-19 16:35:00,5.23114,5.23238,5.22891,5.22891,18000000.0
2009-08-19 16:36:00,5.22958,5.23193,5.22924,5.23109,8000000.0
2009-08-19 16:37:00,5.22889,5.23009,5.22794,5.22859,22000000.0
2009-08-19 16:38:00,5.22887,5.23008,5.22729,5.23008,14000000.0
2009-08-19 16:39:00,5.22949,5.23099,5.22819,5.2304,14000000.0
2009-08-19 16:40:00,5.23101,5.23101,5.22667,5.22841,17000000.0
2009-08-19 16:41:00,5.22883,5.22931,5.22679,5.22846,9000000.0
2009-08-19 16:42:00,5.22862,5.2292,5.22717,5.22822,13000000.0
2009-08-19 16:43:00,5.22801,5.22856,5.22695,5.22835,13000000.0
2009-08-19 16:44:00,5.22912,5.22981,5.22825,5.22981,11000000.0
2009-08-19 16:45:00,5.22982,5.23054,5.22869,5.23054,18000000.0
2009-08-19 16:46:00,5.23134,5.23162,5.22968,5.23153,11000000.0
2009-08-19 16:47:00,5.23233,5.23304,5.23001,5.23276,15000000.0
2009-08-19 16:48:00,5.23143,5.23404,5.23118,5.23404,7000000.0
2009-08-19 16:49:00,5.23454,5.23493,5.23282,5.2338,16000000.0
2009-08-19 16:50:00,5.23359,5.23359,5.23228,5.23342,9000000.0
2009-08-19 16:51:00,5.23361,5.23361,5.23159,5.23186,22000000.0
2009-08-19 16:52:00,5.23243,5.23243,5.23052,5.23139,11000000.0
2009-08-19 16:53:00,5.23067,5.2307,5.22841,5.22982,12000000.0
2009-08-19 16:54:00,5.2302,5.2302,5.22751,5.22868,17000000.0
2009-08-19 16:55:00,5.22955,5.22955,5.22782,5.22855,15000000.0
2009-08-19 16:56:00,5.22877,5.22877,5.22676,5.22686,11000000.0
2009-08-19 16:57:00,5.22696,5.2294,5.2266,5.2294,8000000.0
2009-08-19 16:58:00,5.23018,5.23088,5.22858,5.23088,12000000.0
2009-08-19 16:59:00,5.23031,5.2307,5.22775,5.22775,15000000.0
2009-08-19 17:00:00,5.22885,5.22898,5.22684,5.22767,10000000.0
2009-08-19 17:01:00,5.22633,5.22784,5.2262,5.22784,10000000.0
2009-08-19 17:02:00,5.22498,5.22533,5.22052,5.22052,8000000.0
2009-08-19 17:03:00,5.2213,5.2221,5.22057,5.22194,11000000.0
2009-08-19 17:04:00,5.22236,5.22285,5.22062,5.22062,10000000.0
2009-08-19 17:05:00,5.22188,5.22346,5.22126,5.22346,18000000.0
2009-08-19 17:06:00,5.22354,5.22444,5.22282,5.22344,9000000.0
2009-08-19 17:07:00,5.22497,5.22529,5.2232,5.22529,20000000.0
2009-08-19 17:08:00,5.22556,5.22687,5.22514,5.22687,11000000.0
2009-08-19 17:09:00,5.22691,5.22788,5.2259,5.2259,14000000.0
2009-08-19 17:10:00,5.22633,5.22821,5.2259,5.22821,10000000.0
2009-08-19 17:11:00,5.22885,5.2289,5.22695,5.22829,12000000.0
2009-08-19 17:12:00,5.22863,5.22863,5.22705,5.22708,7000000.0
2009-08-19 17:13:00,5.22742,5.22891,5.22691,5.22741,13000000.0
2009-08-19 17:14:00,5.22918,5.22918,5.22745,5.2288,13000000.0
2009-08-19 17:15:00,5.22804,5.22893,5.22671,5.22893,12000000.0
2009-08-19 17:16:00,5.22702,5.22836,5.22657,5.22665,13000000.0
2009-08-19 17:17:00,5.22808,5.22808,5.22616,5.22736,12000000.0
2009-08-19 17:18:00,5.22675,5.22675,5.22514,5.22587,15000000.0
2009-08-19 17:19:00,5.22487,5.227,5.22487,5.227,10000000.0
2009-08-19 17:20:00,5.22734,5.22912,5.22664,5.22866,13000000.0
2009-08-19 17:21:00,5.22763,5.22891,5.22725,5.22891,17000000.0
2009-08-19 17:22:00,5.22918,5.23006,5.22815,5.22913,15000000.0
2009-08-19 17:23:00,5.22877,5.23086,5.22861,5.23075,10000000.0
2009-08-19 17:24:00,5.22987,5.23156,5.22987,5.23001,17000000.0
2009-08-19 17:25:00,5.23085,5.23194,5.23023,5.23194,11000000.0
2009-08-19 17:26:00,5.2313,5.2313,5.22979,5.23071,12000000.0
2009-08-19 17:27:00,5.23094,5.23094,5.22876,5.22876,9000000.0
2009-08-19 17:28:00,5.22908,5.22936,5.22675,5.22788,16000000.0
2009-08-19 17:29:00,5.22655,5.22831,5.22628,5.22628,9000000.0
2009-08-19 17:30:00,5.22655,5.22694,5.22453,5.22637,11000000.0
2009-08-19 17:31:00,5.22582,5.22687,5.22492,5.22636,13000000.0
2009-08-19 17:32:00,5.2261,5.2261,5.22386,5.22416,13000000.0
2009-08-19 17:33:00,5.22577,5.22657,5.22511,5.22657,11000000.0
2009-08-19 17:34:00,5.22709,5.22788,5.22622,5.22788,12000000.0
2009-08-19 17:35:00,5.22643,5.22924,5.22643,5.22923,13000000.0
2009-08-19 17:36:00,5.22826,5.22988,5.22778,5.22919,14000000.0
2009-08-19 17:37:00,5.2294,5.22955,5.22798,5.22955,10000000.0
2009-08-19 17:38:00,5.22951,5.22951,5.22788,5.22873,7000000.0
2009-08-19 17:39:00,5.22901,5.22956,5.22795,5.22796,16000000.0
2009-08-19 17:40:00,5.22966,5.22966,5.22751,5.22813,17000000.0
2009-08-19 17:41:00,5.22786,5.22838,5.22668,5.22738,16000000.0
2009-08-19 17:42:00,5.22914,5.22914,5.22756,5.22892,16000000.0
2009-08-19 17:43:00,5.22805,5.22805,5.22645,5.22755,17000000.0
2009-08-19 17:44:00,5.2276,5.22781,5.22643,5.22643,8000000.0
2009-08-19 17:45:00,5.22807,5.22818,5.22674,5.22674,11000000.0
2009-08-19 17:46:00,5.22741,5.22748,5.22614,5.22627,9000000.0
2009-08-19 17:47:00,5.22499,5.22572,5.22276,5.22366,19000000.0
2009-08-19 17:48:00,5.22292,5.2235,5.21967,5.21967,16000000.0
2009-08-19 17:49:00,5.22135,5.22135,5.21803,5.22004,15000000.0
2009-08-19 17:50:00,5.22113,5.22151,5.21911,5.22105,11000000.0
2009-08-19 17:51:00,5.22041,5.2214,5.21921,5.22079,9000000.0
2009-08-19 17:52:00,5.22016,5.22073,5.21925,5.21953,11000000.0
2009-08-19 17:53:00,5.21876,5.21938,5.21774,5.21938,9000000.0
2009-08-19 17:54:00,5.21899,5.21937,5.21753,5.21905,10000000.0
2009-08-19 17:55:00,5.2182,5.21886,5.21666,5.21844,10000000.0
2009-08-19 17:56:00,5.21835,5.21835,5.2162,5.21818,16000000.0
2009-08-19 17:57:00,5.21838,5.21838,5.21698,5.21709,14000000.0
2009-08-19 17:58:00,5.21786,5.21786,5.21158,5.2119,24000000.0
2009-08-19 17:59:00,5.21213,5.21358,5.21143,5.21274,11000000.0
2009-08-19 18:00:00,5.21232,5.21366,5.21137,5.21366,10000000.0
2009-08-19 18:01:00,5.21356,5.21412,5.21151,5.2131,14000000.0
2009-08-19 18:02:00,5.21206,5.21415,5.21206,5.21366,12000000.0
2009-08-19 18:03:00,5.21368,5.21475,5.21233,5.21419,17000000.0
2009-08-19 18:04:00,5.21355,5.21471,5.21355,5.21471,15000000.0
2009-08-19 18:05:00,5.21491,5.215,5.21322,5.21389,15000000.0
2009-08-19 18:06:00,5.2145,5.2145,5.21181,5.21332,15000000.0
2009-08-19 18:07:00,5.21349,5.21391,5.21219,5.2131,16000000.0
2009-08-19 18:08:00,5.21248,5.21248,5.21051,5.21239,16000000.0
2009-08-19 18:09:00,5.21246,5.21263,5.2101,5.21218,12000000.0
2009-08-19 18:10:00,5.21208,5.21297,5.2101,5.21113,17000000.0
2009-08-19 18:11:00,5.21227,5.21308,5.21096,5.21218,16000000.0
2009-08-19 18:12:00,5.21351,5.21467,5.21236,5.21397,13000000.0
2009-08-19 18:13:00,5.2146,5.21559,5.21353,5.21497,17000000.0
2009-08-19 18:14:00,5.21518,5.21667,5.21405,5.21667,13000000.0
2009-08-19 18:15:00,5.21539,5.21749,5.2151,5.21729,13000000.0
2009-08-19 18:16:00,5.2166,5.217,5.21509,5.21666,15000000.0
2009-08-19 18:17:00,5.21629,5.21766,5.21629,5.21721,16000000.0
2009-08-19 18:18:00,5.21737,5.21867,5.21661,5.21867,18000000.0
2009-08-19 18:19:00,5.21768,5.21893,5.21638,5.21643,12000000.0
2009-08-19 18:20:00,5.21796,5.21842,5.21696,5.2182,16000000.0
2009-08-19 18:21:00,5.21653,5.21835,5.21509,5.21594,19000000.0
2009-08-19 18:22:00,5.21629,5.2176,5.21509,5.21649,20000000.0
2009-08-19 18:23:00,5.21762,5.21804,5.21644,5.21684,16000000.0
2009-08-19 18:24:00,5.21702,5.21825,5.21646,5.21721,14000000.0
2009-08-19 18:25:00,5.21612,5.21898,5.21612,5.21898,18000000.0
2009-08-19 18:26:00,5.21905,5.21926,5.21828,5.21882,9000000.0
2009-08-19 18:27:00,5.21957,5.21957,5.21824,5.2193,16000000.0
2009-08-19 18:28:00,5.22013,5.22013,5.21899,5.21933,11000000.0
2009-08-19 18:29:00,5.21989,5.21989,5.21722,5.21722,15000000.0
2009-08-19 18:30:00,5.21797,5.21927,5.21691,5.21927,14000000.0
2009-08-19 18:31:00,5.21837,5.21919,5.21749,5.21835,19000000.0
2009-08-19 18:32:00,5.21935,5.21971,5.21745,5.21745,13000000.0
2009-08-19 18:33:00,5.2183,5.22008,5.21828,5.2187,13000000.0
2009-08-19 18:34:00,5.21847,5.21877,5.21741,5.21877,9000000.0
2009-08-19 18:35:00,5.21803,5.21832,5.21636,5.21643,14000000.0
2009-08-19 18:36:00,5.21744,5.21815,5.21632,5.21661,12000000.0
2009-08-19 18:37:00,5.21705,5.21795,5.21593,5.21705,13000000.0
2009-08-19 18:38:00,5.21718,5.21718,5.21487,5.21542,17000000.0
2009-08-19 18:39:00,5.21423,5.21614,5.21354,5.21473,18000000.0
2009-08-19 18:40:00,5.21377,5.21631,5.21348,5.21631,14000000.0
2009-08-19 18:41:00,5.21475,5.21609,5.2136,5.21469,18000000.0
2009-08-19 18:42:00,5.21445,5.21644,5.21398,5.21591,14000000.0
2009-08-19 18:43:00,5.21593,5.217,5.21483,5.21626,14000000.0
2009-08-19 18:44:00,5.2174,5.2174,5.21565,5.21565,12000000.0
2009-08-19 18:45:00,5.21699,5.21721,5.2151,5.21617,17000000.0
2009-08-19 18:46:00,5.21665,5.21712,5.21573,5.2171,15000000.0
2009-08-19 18:47:00,5.21636,5.21685,5.21551,5.21595,16000000.0
2009-08-19 18:48:00,5.21647,5.21717,5.21567,5.21567,11000000.0
2009-08-19 18:49:00,5.21755,5.21755,5.21583,5.21587,8000000.0
2009-08-19 18:50:00,5.21677,5.21766,5.21479,5.2167,16000000.0
2009-08-19 18:51:00,5.21635,5.21712,5.21526,5.21534,19000000.0
2009-08-19 18:52:00,5.21653,5.21707,5.21564,5.21707,10000000.0
2009-08-19 18:53:00,5.21601,5.21601,5.21441,5.2152,10000000.0
2009-08-19 18:54:00,5.21446,5.21456,5.21337,5.21454,11000000.0
2009-08-19 18:55:00,5.21432,5.21565,5.21392,5.2147,8000000.0
2009-08-19 18:56:00,5.2158,5.2158,5.2126,5.21419,16000000.0
2009-08-19 18:57:00,5.21288,5.21416,5.21242,5.21242,8000000.0
2009-08-19 18:58:00,5.21319,5.21349,5.21192,5.21349,13000000.0
2009-08-19 18:59:00,5.21384,5.2158,5.21266,5.2158,17000000.0
2009-08-19 19:00:00,5.21589,5.21605,5.21436,5.21537,13000000.0
2009-08-19 19:01:00,5.21404,5.21538,5.21344,5.21433,12000000.0
2009-08-19 19:02:00,5.21445,5.21525,5.21385,5.21521,16000000.0
2009-08-19 19:03:00,5.21509,5.21509,5.21371,5.21493,17000000.0
2009-08-19 19:04:00,5.2156,5.21574,5.21374,5.21522,12000000.0
2009-08-19 19:05:00,5.2153,5.2153,5.21266,5.21266,17000000.0
2009-08-19 19:06:00,5.21306,5.21409,5.2124,5.21406,7000000.0
2009-08-19 19:07:00,5.21348,5.21457,5.21199,5.21261,20000000.0
2009-08-19 19:08:00,5.21336,5.21481,5.21232,5.21232,21000000.0
2009-08-19 19:09:00,5.21369,5.21369,5.21166,5.21166,16000000.0
2009-08-19 19:10:00,5.21334,5.21416,5.21251,5.21285,14000000.0
2009-08-19 19:11:00,5.21146,5.21283,5.2105,5.21112,12000000.0
2009-08-19 19:12:00,5.21147,5.21382,5.21077,5.21329,18000000.0
2009-08-19 19:13:00,5.21358,5.21399,5.21212,5.21399,14000000.0
2009-08-19 19:14:00,5.21437,5.21621,5.21278,5.21621,18000000.0
2009-08-19 19:15:00,5.21643,5.21653,5.21451,5.21451,9000000.0
2009-08-19 19:16:00,5.21621,5.21712,5.21483,5.21688,12000000.0
2009-08-19 19:17:00,5.21628,5.21861,5.21628,5.21861,14000000.0
2009-08-19 19:18:00,5.21866,5.2189,5.21676,5.2172,16000000.0
2009-08-19 19:19:00,5.21754,5.21815,5.2164,5.2176,7000000.0
2009-08-19 19:20:00,5.21535,5.21792,5.21535,5.21792,8000000.0
2009-08-19 19:21:00,5.21843,5.21843,5.21658,5.21811,18000000.0
2009-08-19 19:22:00,5.21776,5.21815,5.2168,5.21792,9000000.0
2009-08-19 19:23:00,5.21733,5.21733,5.21577,5.21613,10000000.0
2009-08-19 19:24:00,5.21531,5.21773,5.21511,5.21724,11000000.0
2009-08-19 19:25:00,5.21601,5.21709,5.21508,5.2162,17000000.0
2009-08-19 19:26:00,5.21672,5.21711,5.21612,5.21711,11000000.0
2009-08-19 19:27:00,5.21622,5.21693,5.21515,5.21603,13000000.0
2009-08-19 19:28:00,5.21599,5.21754,5.21565,5.21754,10000000.0
2009-08-19 19:29:00,5.21724,5.21733,5.21607,5.21607,11000000.0
2009-08-19 19:30:00,5.21719,5.21859,5.21636,5.21859,12000000.0
2009-08-19 19:31:00,5.21868,5.21889,5.21792,5.21829,8000000.0
2009-08-19 19:32:00,5.21876,5.21893,5.21787,5.21887,11000000.0
2009-08-19 19:33:00,5.21937,5.21946,5.21819,5.21905,13000000.0
2009-08-19 19:34:00,5.21885,5.21968,5.21777,5.21904,12000000.0
2009-08-19 19:35:00,5.21978,5.22028,5.21851,5.2199,13000000.0
2009-08-19 19:36:00,5.21948,5.21948,5.21775,5.21946,12000000.0
2009-08-19 19:37:00,5.22006,5.22006,5.21884,5.22,8000000.0
2009-08-19 19:38:00,5.22026,5.22026,5.21864,5.21905,20000000.0
2009-08-19 19:39:00,5.21845,5.21988,5.21801,5.21988,11000000.0
2009-08-19 19:40:00,5.22,5.22,5.21776,5.21803,11000000.0
2009-08-19 19:41:00,5.21814,5.21822,5.21741,5.21803,9000000.0
2009-08-19 19:42:00,5.2181,5.21831,5.21661,5.21661,10000000.0
2009-08-19 19:43:00,5.21744,5.21792,5.21668,5.2172,14000000.0
2009-08-19 19:44:00,5.21775,5.21907,5.21702,5.21907,15000000.0
2009-08-19 19:45:00,5.21904,5.21997,5.21808,5.21997,12000000.0
2009-08-19 19:46:00,5.21962,5.22011,5.21845,5.21887,11000000.0
2009-08-19 19:47:00,5.22061,5.22061,5.21803,5.21804,10000000.0
2009-08-19 19:48:00,5.2175,5.21922,5.2172,5.2185,9000000.0
2009-08-19 19:49:00,5.21846,5.21863,5.21589,5.21589,16000000.0
2009-08-19 19:50:00,5.2179,5.2179,5.21641,5.21786,10000000.0
2009-08-19 19:51:00,5.21827,5.21827,5.21651,5.21761,11000000.0
2009-08-19 19:52:00,5.21723,5.21723,5.21515,5.21621,19000000.0
2009-08-19 19:53:00,5.21415,5.21542,5.21346,5.21492,19000000.0
2009-08-19 19:54:00,5.21582,5.21585,5.21409,5.21549,14000000.0
2009-08-19 19:55:00,5.21546,5.21624,5.21447,5.21621,16000000.0
2009-08-19 19:56:00,5.21579,5.21711,5.2156,5.21634,12000000.0
2009-08-19 19:57:00,5.2167,5.2167,5.21548,5.21548,14000000.0
2009-08-19 19:58:00,5.21642,5.21693,5.21552,5.21614,13000000.0
2009-08-19 19:59:00,5.21628,5.21628,5.21431,5.21527,10000000.0
2009-08-19 20:00:00,5.21441,5.21651,5.21386,5.21539,15000000.0
2009-08-19 20:01:00,5.21671,5.21671,5.2148,5.21567,14000000.0
2009-08-19 20:02:00,5.21711,5.21728,5.2154,5.21606,8000000.0
2009-08-19 20:03:00,5.21703,5.21703,5.21569,5.21636,13000000.0
2009-08-19 20:04:00,5.21688,5.2171,5.21524,5.2171,12000000.0
2009-08-19 20:05:00,5.21681,5.21681,5.21591,5.21625,11000000.0
2009-08-19 20:06:00,5.21664,5.21788,5.21624,5.21727,10000000.0
2009-08-19 20:07:00,5.21635,5.21755,5.21598,5.2167,13000000.0
2009-08-19 20:08:00,5.2167,5.21749,5.21594,5.21705,16000000.0
2009-08-19 20:09:00,5.21747,5.21747,5.21603,5.21633,17000000.0
2009-08-19 20:10:00,5.2173,5.21736,5.21636,5.21665,10000000.0
2009-08-19 20:11:00,5.21749,5.21763,5.21556,5.21557,13000000.0
2009-08-19 20:12:00,5.21646,5.21654,5.21493,5.21654,15000000.0
2009-08-19 20:13:00,5.21593,5.21609,5.21508,5.21588,13000000.0
2009-08-19 20:14:00,5.21623,5.21666,5.21514,5.21519,8000000.0
2009-08-19 20:15:00,5.21701,5.21701,5.21572,5.2166,10000000.0
2009-08-19 20:16:00,5.21652,5.21657,5.21496,5.21552,14000000.0
2009-08-19 20:17:00,5.21549,5.216,5.21481,5.21577,13000000.0
2009-08-19 20:18:00,5.21647,5.21702,5.21594,5.21702,7000000.0
2009-08-19 20:19:00,5.21634,5.21717,5.21606,5.21647,11000000.0
2009-08-19 20:20:00,5.21554,5.21719,5.21552,5.21626,19000000.0
2009-08-19 20:21:00,5.21598,5.21648,5.21492,5.21606,11000000.0
2009-08-19 20:22:00,5.21733,5.21733,5.21517,5.21669,11000000.0
2009-08-19 20:23:00,5.21625,5.21753,5.21531,5.2175,13000000.0
2009-08-19 20:24:00,5.21739,5.2176,5.21524,5.2165,9000000.0
2009-08-19 20:25:00,5.21684,5.21806,5.21646,5.21646,18000000.0
2009-08-19 20:26:00,5.21686,5.21782,5.21669,5.21763,7000000.0
2009-08-19 20:27:00,5.21793,5.21795,5.21696,5.21725,9000000.0
2009-08-19 20:28:00,5.21779,5.21822,5.21678,5.21742,13000000.0
2009-08-19 20:29:00,5.21728,5.2183,5.21665,5.21753,14000000.0
2009-08-19 20:30:00,5.21784,5.21806,5.21654,5.21671,16000000.0
2009-08-19 20:31:00,5.21749,5.21807,5.21651,5.21807,22000000.0
2009-08-19 20:32:00,5.21726,5.21925,5.21726,5.21861,12000000.0
2009-08-19 20:33:00,5.2199,5.2199,5.21847,5.21873,13000000.0
2009-08-19 20:34:00,5.21948,5.22064,5.21828,5.22064,15000000.0
2009-08-19 20:35:00,5.21945,5.22111,5.2192,5.22043,16000000.0
2009-08-19 20:36:00,5.21963,5.22138,5.21918,5.22138,15000000.0
2009-08-19 20:37:00,5.22172,5.22172,5.22037,5.22148,14000000.0
2009-08-19 20:38:00,5.22018,5.22171,5.21939,5.22086,13000000.0
2009-08-19 20:39:00,5.2208,5.2214,5.21932,5.22025,18000000.0
2009-08-19 20:40:00,5.22145,5.22204,5.22063,5.22124,14000000.0
2009-08-19 20:41:00,5.2203,5.22133,5.21922,5.21922,18000000.0
2009-08-19 20:42:00,5.22127,5.22248,5.22057,5.22181,12000000.0
2009-08-19 20:43:00,5.22212,5.22275,5.22105,5.22275,18000000.0
2009-08-19 20:44:00,5.22112,5.22293,5.22112,5.2223,18000000.0
2009-08-19 20:45:00,5.22109,5.22257,5.22109,5.22166,11000000.0
2009-08-19 20:46:00,5.22227,5.22227,5.22088,5.22215,18000000.0
2009-08-19 20:47:00,5.22217,5.22246,5.22104,5.22231,20000000.0
2009-08-19 20:48:00,5.22226,5.2224,5.22087,5.22122,17000000.0
2009-08-19 20:49:00,5.22149,5.22252,5.22105,5.22219,16000000.0
2009-08-19 20:50:00,5.22214,5.22214,5.22114,5.22114,8000000.0
2009-08-19 20:51:00,5.22176,5.22253,5.22104,5.22104,8000000.0
2009-08-19 20:52:00,5.2219,5.22236,5.22008,5.22008,12000000.0
2009-08-19 20:53:00,5.2209,5.22152,5.22025,5.22094,16000000.0
2009-08-19 20:54:00,5.22091,5.22091,5.21927,5.21951,15000000.0
2009-08-19 20:55:00,5.2194,5.22001,5.21793,5.22001,16000000.0
2009-08-19 20:56:00,5.22008,5.2207,5.21943,5.2207,7000000.0
2009-08-19 20:57:00,5.2203,5.2213,5.21948,5.22084,14000000.0
2009-08-19 20:58:00,5.21967,5.22195,5.21967,5.22195,10000000.0
2009-08-19 20:59:00,5.22144,5.22144,5.21977,5.22073,11000000.0
2009-08-19 21:00:00,5.22015,5.22102,5.21912,5.22038,14000000.0
2009-08-19 21:01:00,5.2196,5.22273,5.2196,5.22273,12000000.0
2009-08-19 21:02:00,5.22207,5.2233,5.22076,5.22107,17000000.0
2009-08-19 21:03:00,5.22257,5.22257,5.22082,5.22134,11000000.0
2009-08-19 21:04:00,5.22119,5.22276,5.22055,5.22139,10000000.0
2009-08-19 21:05:00,5.22249,5.22307,5.22165,5.22307,8000000.0
2009-08-19 21:06:00,5.22309,5.22389,5.22163,5.22375,13000000.0
2009-08-19 21:07:00,5.22431,5.22445,5.22281,5.22402,14000000.0
2009-08-19 21:08:00,5.2235,5.22361,5.22275,5.22343,8000000.0
2009-08-19 21:09:00,5.22358,5.22382,5.22253,5.22367,13000000.0
2009-08-19 21:10:00,5.22454,5.22455,5.22212,5.22303,17000000.0
2009-08-19 21:11:00,5.22387,5.22465,5.22295,5.22427,15000000.0
2009-08-19 21:12:00,5.22379,5.22487,5.22345,5.22448,11000000.0
2009-08-19 21:13:00,5.22376,5.22541,5.22376,5.22533,12000000.0
2009-08-19 21:14:00,5.22398,5.2246,5.22304,5.22308,14000000.0
2009-08-19 21:15:00,5.22357,5.22438,5.22306,5.22438,13000000.0
2009-08-19 21:16:00,5.22421,5.22493,5.22319,5.22408,12000000.0
2009-08-19 21:17:00,5.22399,5.22512,5.22322,5.22372,16000000.0
2009-08-19 21:18:00,5.22453,5.22453,5.22326,5.22381,15000000.0
2009-08-19 21:19:00,5.22367,5.22424,5.22282,5.22407,15000000.0
2009-08-19 21:20:00,5.22331,5.22353,5.22215,5.22313,8000000.0
2009-08-19 21:21:00,5.22161,5.22375,5.22161,5.2228,17000000.0
2009-08-19 21:22:00,5.22347,5.22373,5.22233,5.22238,11000000.0
2009-08-19 21:23:00,5.22248,5.2227,5.22095,5.2227,23000000.0
2009-08-19 21:24:00,5.2211,5.22278,5.22068,5.22149,13000000.0
2009-08-19 21:25:00,5.22273,5.22274,5.22125,5.22265,15000000.0
2009-08-19 21:26:00,5.22216,5.22328,5.22143,5.22324,10000000.0
2009-08-19 21:27:00,5.22315,5.22373,5.22185,5.22233,10000000.0
2009-08-19 21:28:00,5.22326,5.22414,5.22262,5.22338,13000000.0
2009-08-19 21:29:00,5.22193,5.22323,5.22164,5.22243,10000000.0
2009-08-19 21:30:00,5.22277,5.22287,5.22159,5.22264,16000000.0
2009-08-19 21:31:00,5.22225,5.22225,5.22058,5.22058,18000000.0
2009-08-19 21:32:00,5.22186,5.22252,5.22089,5.22184,15000000.0
2009-08-19 21:33:00,5.22303,5.22303,5.22127,5.22154,13000000.0
2009-08-19 21:34:00,5.22226,5.22263,5.22137,5.22263,9000000.0
2009-08-19 21:35:00,5.22207,5.22268,5.22151,5.22243,8000000.0
2009-08-19 21:36:00,5.22134,5.2227,5.2205,5.22104,18000000.0
2009-08-19 21:37:00,5.22204,5.2221,5.22063,5.22137,22000000.0
2009-08-19 21:38:00,5.22209,5.22209,5.22115,5.22173,9000000.0
2009-08-19 21:39:00,5.22197,5.22197,5.2199,5.2199,11000000.0
2009-08-19 21:40:00,5.22115,5.22115,5.21974,5.22104,19000000.0
2009-08-19 21:41:00,5.22055,5.22074,5.21913,5.21939,12000000.0
2009-08-19 21:42:00,5.22062,5.22119,5.21967,5.22111,11000000.0
2009-08-19 21:43:00,5.22094,5.22108,5.21921,5.22054,14000000.0
2009-08-19 21:44:00,5.2209,5.2209,5.21912,5.22032,13000000.0
2009-08-19 21:45:00,5.22074,5.22074,5.21928,5.21981,12000000.0
2009-08-19 21:46:00,5.22007,5.22151,5.21972,5.22017,14000000.0
2009-08-19 21:47:00,5.22088,5.22189,5.22026,5.22181,17000000.0
2009-08-19 21:48:00,5.22165,5.22213,5.21976,5.22208,16000000.0
2009-08-19 21:49:00,5.22144,5.22186,5.22038,5.22186,14000000.0
2009-08-19 21:50:00,5.22103,5.22137,5.21988,5.22,13000000.0
2009-08-19 21:51:00,5.22117,5.22149,5.2192,5.22016,14000000.0
2009-08-19 21:52:00,5.22041,5.22149,5.21953,5.22149,17000000.0
2009-08-19 21:53:00,5.2218,5.22227,5.22082,5.22171,27000000.0
2009-08-19 21:54:00,5.22065,5.222,5.22065,5.22186,10000000.0
2009-08-19 21:55:00,5.22094,5.22182,5.22035,5.22156,8000000.0
2009-08-19 21:56:00,5.22085,5.22296,5.22085,5.22244,16000000.0
2009-08-19 21:57:00,5.22236,5.22289,5.22128,5.22213,18000000.0
2009-08-19 21:58:00,5.22222,5.22278,5.22122,5.22271,18000000.0
2009-08-19 21:59:00,5.22308,5.22308,5.22114,5.22132,17000000.0
2009-08-19 22:00:00,5.22261,5.22275,5.22146,5.22146,9000000.0
2009-08-19 22:01:00,5.22299,5.22325,5.22154,5.22305,22000000.0
2009-08-19 22:02:00,5.22192,5.22314,5.22192,5.22281,11000000.0
2009-08-19 22:03:00,5.22285,5.22362,5.22222,5.22291,16000000.0
2009-08-19 22:04:00,5.22311,5.2237,5.22189,5.22189,12000000.0
2009-08-19 22:05:00,5.22192,5.22333,5.22192,5.22295,7000000.0
2009-08-19 22:06:00,5.2236,5.224,5.22277,5.22304,15000000.0
2009-08-19 22:07:00,5.22362,5.22417,5.22234,5.22417,19000000.0
2009-08-19 22:08:00,5.22366,5.22373,5.22351,5.22359,11000000.0
2009-08-19 22:09:00,5.22354,5.2242,5.22252,5.2242,10000000.0
2009-08-19 22:10:00,5.22477,5.2248,5.22269,5.22403,10000000.0
2009-08-19 22:11:00,5.22387,5.22481,5.22285,5.22408,18000000.0
2009-08-19 22:12:00,5.22496,5.22496,5.22296,5.22484,11000000.0
2009-08-19 22:13:00,5.22444,5.2249,5.22353,5.22424,14000000.0
2009-08-19 22:14:00,5.22348,5.22524,5.22348,5.22443,24000000.0
2009-08-19 22:15:00,5.2246,5.22488,5.22327,5.22466,13000000.0
2009-08-19 22:16:00,5.22474,5.22493,5.22335,5.22441,13000000.0
2009-08-19 22:17:00,5.22256,5.22477,5.22256,5.22362,8000000.0
2009-08-19 22:18:00,5.2251,5.2251,5.22343,5.22428,13000000.0
2009-08-19 22:19:00,5.2244,5.22662,5.2243,5.22643,14000000.0
2009-08-19 22:20:00,5.22597,5.22662,5.22447,5.22447,21000000.0
2009-08-19 22:21:00,5.22569,5.22597,5.22437,5.22546,13000000.0
2009-08-19 22:22:00,5.22527,5.22608,5.22436,5.22502,12000000.0
2009-08-19 22:23:00,5.22427,5.22538,5.22366,5.22481,18000000.0
2009-08-19 22:24:00,5.22488,5.22488,5.22292,5.22473,14000000.0
2009-08-19 22:25:00,5.22451,5.22528,5.22405,5.22445,13000000.0
2009-08-19 22:26:00,5.22466,5.22558,5.22415,5.22415,13000000.0
2009-08-19 22:27:00,5.22533,5.22637,5.22504,5.22545,16000000.0
2009-08-19 22:28:00,5.22552,5.22605,5.22434,5.22594,13000000.0
2009-08-19 22:29:00,5.22613,5.22643,5.22526,5.22614,21000000.0
2009-08-19 22:30:00,5.22623,5.22737,5.22599,5.22642,17000000.0
2009-08-19 22:31:00,5.22697,5.22697,5.22564,5.2266,10000000.0
2009-08-19 22:32:00,5.22509,5.22635,5.22478,5.22509,13000000.0
2009-08-19 22:33:00,5.22494,5.22535,5.22402,5.2253,13000000.0
2009-08-19 22:34:00,5.22498,5.22533,5.22458,5.22458,13000000.0
2009-08-19 22:35:00,5.22519,5.22546,5.22391,5.22526,19000000.0
2009-08-19 22:36:00,5.22581,5.22581,5.22434,5.22434,14000000.0
2009-08-19 22:37:00,5.22578,5.22616,5.22462,5.22578,17000000.0
2009-08-19 22:38:00,5.22478,5.22574,5.2247,5.22506,9000000.0
2009-08-19 22:39:00,5.22484,5.226,5.22457,5.22465,20000000.0
2009-08-19 22:40:00,5.22486,5.22622,5.22437,5.22471,13000000.0
2009-08-19 22:41:00,5.22613,5.22613,5.22492,5.22547,13000000.0
2009-08-19 22:42:00,5.22625,5.22625,5.22478,5.2253,10000000.0
2009-08-19 22:43:00,5.2255,5.22645,5.22517,5.22645,15000000.0
2009-08-19 22:44:00,5.22621,5.22675,5.22509,5.22663,16000000.0
2009-08-19 22:45:00,5.22655,5.22743,5.22536,5.22685,14000000.0
2009-08-19 22:46:00,5.22685,5.22709,5.22529,5.22678,12000000.0
2009-08-19 22:47:00,5.22654,5.22685,5.22578,5.22614,7000000.0
2009-08-19 22:48:00,5.22618,5.22718,5.2259,5.2263,16000000.0
2009-08-19 22:49:00,5.22632,5.22726,5.22578,5.22709,10000000.0
2009-08-19 22:50:00,5.22746,5.22746,5.22561,5.22708,15000000.0
2009-08-19 22:51:00,5.22641,5.22745,5.22565,5.22666,17000000.0
2009-08-19 22:52:00,5.22734,5.22734,5.22628,5.22661,10000000.0
2009-08-19 22:53:00,5.227,5.22771,5.22599,5.2269,20000000.0
2009-08-19 22:54:00,5.22694,5.22766,5.22631,5.22699,10000000.0
2009-08-19 22:55:00,5.22728,5.22731,5.22595,5.2271,12000000.0
2009-08-19 22:56:00,5.22594,5.22706,5.22594,5.2265,9000000.0
2009-08-19 22:57:00,5.22768,5.22801,5.22565,5.22565,18000000.0
2009-08-19 22:58:00,5.22613,5.22768,5.22579,5.22755,13000000.0
2009-08-19 22:59:00,5.22726,5.2273,5.22639,5.22641,10000000.0
2009-08-19 23:00:00,5.22555,5.226,5.2236,5.2236,17000000.0
2009-08-19 23:01:00,5.22322,5.22578,5.22322,5.2257,13000000.0
2009-08-19 23:02:00,5.22512,5.22619,5.22419,5.22619,7000000.0
2009-08-19 23:03:00,5.22709,5.22736,5.22552,5.22622,16000000.0
2009-08-19 23:04:00,5.22625,5.22665,5.22605,5.22656,12000000.0
2009-08-19 23:05:00,5.22663,5.22716,5.22595,5.22716,11000000.0
2009-08-19 23:06:00,5.227,5.227,5.22392,5.22593,11000000.0
2009-08-19 23:07:00,5.22602,5.22602,5.22408,5.22476,13000000.0
2009-08-19 23:08:00,5.22523,5.22626,5.22421,5.22421,20000000.0
2009-08-19 23:09:00,5.22504,5.22552,5.22439,5.22519,16000000.0
2009-08-19 23:10:00,5.22605,5.22628,5.22538,5.22571,16000000.0
2009-08-19 23:11:00,5.2251,5.22579,5.22484,5.22579,10000000.0
2009-08-19 23:12:00,5.2258,5.22627,5.22482,5.22529,12000000.0
2009-08-19 23:13:00,5.22629,5.22654,5.2248,5.22564,16000000.0
2009-08-19 23:14:00,5.22536,5.22564,5.22495,5.22495,9000000.0
2009-08-19 23:15:00,5.22526,5.22552,5.22407,5.22407,9000000.0
2009-08-19 23:16:00,5.22523,5.22532,5.22299,5.2235,18000000.0
2009-08-19 23:17:00,5.22475,5.22521,5.224,5.22401,8000000.0
2009-08-19 23:18:00,5.22464,5.22475,5.22355,5.22388,10000000.0
2009-08-19 23:19:00,5.22342,5.22495,5.22325,5.22402,9000000.0
2009-08-19 23:20:00,5.22387,5.22429,5.22344,5.22394,17000000.0
2009-08-19 23:21:00,5.22409,5.22409,5.22199,5.22344,11000000.0
2009-08-19 23:22:00,5.22312,5.22373,5.22228,5.22347,12000000.0
2009-08-19 23:23:00,5.22355,5.22364,5.22233,5.22326,12000000.0
2009-08-19 23:24:00,5.22301,5.22321,5.22174,5.22292,12000000.0
2009-08-19 23:25:00,5.22223,5.22298,5.22166,5.22238,9000000.0
2009-08-19 23:26:00,5.22237,5.2232,5.22164,5.2219,14000000.0
2009-08-19 23:27:00,5.22222,5.22313,5.22163,5.22163,17000000.0
2009-08-19 23:28:00,5.22185,5.22241,5.221,5.22109,15000000.0
2009-08-19 23:29:00,5.22058,5.22219,5.22058,5.22204,11000000.0
2009-08-19 23:30:00,5.22272,5.22283,5.22131,5.22155,14000000.0
2009-08-19 23:31:00,5.22283,5.22283,5.22194,5.22194,7000000.0
2009-08-19 23:32:00,5.2231,5.22324,5.22165,5.22203,15000000.0
2009-08-19 23:33:00,5.22269,5.2227,5.22181,5.22268,7000000.0
2009-08-19 23:34:00,5.22108,5.22237,5.22094,5.22184,10000000.0
2009-08-19 23:35:00,5.22271,5.22271,5.22122,5.2219,12000000.0
2009-08-19 23:36:00,5.22101,5.2225,5.22101,5.22152,10000000.0
2009-08-19 23:37:00,5.22194,5.22285,5.22157,5.22285,14000000.0
2009-08-19 23:38:00,5.22256,5.22307,5.22124,5.22227,17000000.0
2009-08-19 23:39:00,5.22161,5.22248,5.22161,5.22189,9000000.0
2009-08-19 23:40:00,5.2226,5.2233,5.22155,5.22221,12000000.0
2009-08-19 23:41:00,5.2222,5.2226,5.22147,5.22198,9000000.0
2009-08-19 23:42:00,5.22334,5.22334,5.22203,5.22292,15000000.0
2009-08-19 23:43:00,5.22326,5.22326,5.22098,5.22098,13000000.0
2009-08-19 23:44:00,5.22303,5.22322,5.22157,5.22257,8000000.0
2009-08-19 23:45:00,5.22171,5.22333,5.22171,5.22333,12000000.0
2009-08-19 23:46:00,5.22342,5.22363,5.22169,5.22263,20000000.0
2009-08-19 23:47:00,5.22278,5.22356,5.22207,5.22311,19000000.0
2009-08-19 23:48:00,5.22168,5.22295,5.22154,5.22248,14000000.0
2009-08-19 23:49:00,5.22334,5.22334,5.22146,5.22213,12000000.0
2009-08-19 23:50:00,5.22194,5.22277,5.22155,5.22277,10000000.0
2009-08-19 23:51:00,5.22282,5.22313,5.22165,5.22194,14000000.0
2009-08-19 23:52:00,5.2227,5.2227,5.22094,5.22152,13000000.0
2009-08-19 23:53:00,5.22265,5.22286,5.2212,5.22216,16000000.0
2009-08-19 23:54:00,5.22229,5.22291,5.22164,5.22223,13000000.0
2009-08-19 23:55:00,5.22248,5.22248,5.22146,5.22177,16000000.0
2009-08-19 23:56:00,5.22299,5.223,5.22137,5.22204,12000000.0
2009-08-19 23:57:00,5.22276,5.22307,5.22161,5.22199,14000000.0
2009-08-19 23:58:00,5.22296,5.22296,5.22242,5.2225,16000000.0
2009-08-19 23:59:00,5.2211,5.22305,5.2211,5.22145,12000000.0
2009-08-20 00:00:00,5.22161,5.22372,5.22161,5.22198,17000000.0
2009-08-20 00:01:00,5.22223,5.22334,5.22184,5.22334,12000000.0
2009-08-20 00:02:00,5.22331,5.22342,5.22242,5.22281,11000000.0
2009-08-20 00:03:00,5.22293,5.22293,5.22209,5.22226,7000000.0
2009-08-20 00:04:00,5.22235,5.22308,5.22165,5.22231,16000000.0
2009-08-20 00:05:00,5.22255,5.22292,5.2225,5.22254,17000000.0
2009-08-20 00:06:00,5.22365,5.22365,5.22345,5.22365,10000000.0
2009-08-20 00:07:00,5.2232,5.22362,5.22197,5.22333,19000000.0
2009-08-20 00:08:00,5.2237,5.2237,5.22209,5.2229,9000000.0
2009-08-20 00:09:00,5.22269,5.22337,5.22223,5.22294,19000000.0
2009-08-20 00:10:00,5.2226,5.2234,5.22147,5.22245,16000000.0
2009-08-20 00:11:00,5.22308,5.22315,5.22295,5.22315,9000000.0
2009-08-20 00:12:00,5.22299,5.22299,5.22136,5.22136,11000000.0
2009-08-20 00:13:00,5.22364,5.22364,5.22154,5.22241,8000000.0
2009-08-20 00:14:00,5.22268,5.22308,5.22208,5.2227,9000000.0
2009-08-20 00:15:00,5.22184,5.22392,5.22184,5.22392,15000000.0
2009-08-20 00:16:00,5.22302,5.22321,5.2215,5.2215,18000000.0
2009-08-20 00:17:00,5.22214,5.22302,5.2221,5.22244,21000000.0
2009-08-20 00:18:00,5.22185,5.22323,5.22185,5.22263,16000000.0
2009-08-20 00:19:00,5.22279,5.22314,5.22144,5.22273,12000000.0
2009-08-20 00:20:00,5.22265,5.22265,5.22245,5.22258,13000000.0
2009-08-20 00:21:00,5.22269,5.22282,5.22204,5.22211,13000000.0
2009-08-20 00:22:00,5.22257,5.22289,5.22257,5.22272,13000000.0
2009-08-20 00:23:00,5.22288,5.22295,5.22275,5.22275,11000000.0
2009-08-20 00:24:00,5.22277,5.22316,5.22175,5.22175,10000000.0
2009-08-20 00:25:00,5.22251,5.22277,5.22129,5.22243,16000000.0
2009-08-20 00:26:00,5.22306,5.2232,5.22202,5.22296,13000000.0
2009-08-20 00:27:00,5.22336,5.22348,5.22174,5.22253,16000000.0
2009-08-20 00:28:00,5.22254,5.22273,5.2221,5.22248,13000000.0
2009-08-20 00:29:00,5.2223,5.2235,5.22212,5.2235,10000000.0
2009-08-20 00:30:00,5.22267,5.22356,5.22161,5.22255,15000000.0
2009-08-20 00:31:00,5.22309,5.2234,5.22175,5.2234,18000000.0
2009-08-20 00:32:00,5.22247,5.22296,5.22247,5.22259,14000000.0
2009-08-20 00:33:00,5.22357,5.22365,5.22345,5.22345,13000000.0
2009-08-20 00:34:00,5.2222,5.22307,5.22173,5.22274,11000000.0
2009-08-20 00:35:00,5.22237,5.22265,5.22122,5.22237,13000000.0
2009-08-20 00:36:00,5.2225,5.22369,5.22228,5.22288,12000000.0
2009-08-20 00:37:00,5.22335,5.2234,5.22247,5.22276,10000000.0
2009-08-20 00:38:00,5.22273,5.22334,5.22213,5.22334,11000000.0
2009-08-20 00:39:00,5.2231,5.22374,5.22212,5.22293,16000000.0
2009-08-20 00:40:00,5.22253,5.22344,5.22212,5.2226,10000000.0
2009-08-20 00:41:00,5.22229,5.22307,5.22175,5.22251,15000000.0
2009-08-20 00:42:00,5.22312,5.22312,5.22183,5.22183,10000000.0
2009-08-20 00:43:00,5.2231,5.22338,5.22211,5.22338,8000000.0
2009-08-20 00:44:00,5.2226,5.2236,5.22237,5.22318,7000000.0
2009-08-20 00:45:00,5.22437,5.22445,5.22296,5.22314,10000000.0
2009-08-20 00:46:00,5.22256,5.22394,5.22256,5.22258,18000000.0
2009-08-20 00:47:00,5.22378,5.224,5.22235,5.2234,18000000.0
2009-08-20 00:48:00,5.22346,5.22397,5.22235,5.22235,15000000.0
2009-08-20 00:49:00,5.22326,5.22395,5.22245,5.2226,19000000.0
2009-08-20 00:50:00,5.22236,5.2239,5.22236,5.22355,15000000.0
2009-08-20 00:51:00,5.22367,5.22402,5.22198,5.22344,12000000.0
2009-08-20 00:52:00,5.22361,5.22361,5.22132,5.22298,15000000.0
2009-08-20 00:53:00,5.22194,5.22325,5.22176,5.22325,9000000.0
2009-08-20 00:54:00,5.22296,5.22325,5.22115,5.22201,17000000.0
2009-08-20 00:55:00,5.22268,5.22354,5.222,5.22344,11000000.0
2009-08-20 00:56:00,5.22328,5.22411,5.22253,5.22404,23000000.0
2009-08-20 00:57:00,5.22418,5.22517,5.22348,5.22517,11000000.0
2009-08-20 00:58:00,5.22513,5.22547,5.22445,5.22467,11000000.0
2009-08-20 00:59:00,5.22422,5.22641,5.22422,5.2254,11000000.0
2009-08-20 01:00:00,5.2263,5.22681,5.22481,5.2249,14000000.0
2009-08-20 01:01:00,5.2242,5.22543,5.2242,5.22503,9000000.0
2009-08-20 01:02:00,5.22426,5.22548,5.22341,5.2248,13000000.0
2009-08-20 01:03:00,5.22322,5.2248,5.22322,5.22477,18000000.0
2009-08-20 01:04:00,5.22462,5.22472,5.22384,5.22423,11000000.0
2009-08-20 01:05:00,5.22427,5.22442,5.22273,5.22403,13000000.0
2009-08-20 01:06:00,5.22267,5.22379,5.22243,5.22369,9000000.0
2009-08-20 01:07:00,5.22203,5.22385,5.22203,5.22293,15000000.0
2009-08-20 01:08:00,5.22335,5.22404,5.22218,5.22295,15000000.0
2009-08-20 01:09:00,5.22263,5.22372,5.22243,5.22243,14000000.0
2009-08-20 01:10:00,5.2242,5.22461,5.22313,5.2233,13000000.0
2009-08-20 01:11:00,5.22413,5.22494,5.2235,5.22415,7000000.0
2009-08-20 01:12:00,5.22452,5.22452,5.22228,5.22351,17000000.0
2009-08-20 01:13:00,5.22194,5.22369,5.22194,5.22369,18000000.0
2009-08-20 01:14:00,5.22288,5.22366,5.22209,5.22295,14000000.0
2009-08-20 01:15:00,5.22378,5.22378,5.22209,5.22266,10000000.0
2009-08-20 01:16:00,5.22342,5.22378,5.22235,5.22235,18000000.0
2009-08-20 01:17:00,5.22378,5.22385,5.22255,5.2232,16000000.0
2009-08-20 01:18:00,5.22308,5.22308,5.22163,5.22169,13000000.0
2009-08-20 01:19:00,5.22237,5.22349,5.22157,5.22334,12000000.0
2009-08-20 01:20:00,5.22268,5.22376,5.22202,5.22229,15000000.0
2009-08-20 01:21:00,5.22319,5.22412,5.22259,5.22318,14000000.0
2009-08-20 01:22:00,5.22324,5.22437,5.22265,5.22437,13000000.0
2009-08-20 01:23:00,5.22398,5.22455,5.22293,5.22332,14000000.0
2009-08-20 01:24:00,5.22359,5.2238,5.22287,5.22347,15000000.0
2009-08-20 01:25:00,5.22353,5.2239,5.22217,5.22339,17000000.0
2009-08-20 01:26:00,5.22307,5.22397,5.22274,5.22296,14000000.0
2009-08-20 01:27:00,5.22417,5.22417,5.22241,5.22332,13000000.0
2009-08-20 01:28:00,5.22338,5.22358,5.22241,5.22354,9000000.0
2009-08-20 01:29:00,5.22381,5.22484,5.2224,5.2224,11000000.0
2009-08-20 01:30:00,5.22226,5.22397,5.22226,5.22273,20000000.0
2009-08-20 01:31:00,5.22374,5.22411,5.22304,5.22346,9000000.0
2009-08-20 01:32:00,5.22413,5.22417,5.22289,5.22366,7000000.0
2009-08-20 01:33:00,5.22375,5.22409,5.22212,5.22212,13000000.0
2009-08-20 01:34:00,5.22263,5.22284,5.22206,5.22234,10000000.0
2009-08-20 01:35:00,5.22258,5.22292,5.22129,5.2222,17000000.0
2009-08-20 01:36:00,5.22206,5.2223,5.22041,5.22128,16000000.0
2009-08-20 01:37:00,5.21969,5.2215,5.21969,5.22121,13000000.0
2009-08-20 01:38:00,5.22081,5.22097,5.21998,5.2205,15000000.0
2009-08-20 01:39:00,5.21998,5.22081,5.21956,5.21956,13000000.0
2009-08-20 01:40:00,5.22095,5.22105,5.21945,5.21945,14000000.0
2009-08-20 01:41:00,5.22068,5.22134,5.21958,5.21958,12000000.0
2009-08-20 01:42:00,5.22123,5.22145,5.22017,5.22107,14000000.0
2009-08-20 01:43:00,5.22102,5.2219,5.22005,5.2205,18000000.0
2009-08-20 01:44:00,5.22107,5.22158,5.21978,5.22013,12000000.0
2009-08-20 01:45:00,5.22028,5.22079,5.2184,5.21997,19000000.0
2009-08-20 01:46:00,5.21927,5.2198,5.21764,5.21903,15000000.0
2009-08-20 01:47:00,5.21822,5.21899,5.21776,5.21866,10000000.0
2009-08-20 01:48:00,5.21981,5.22015,5.21808,5.21914,14000000.0
2009-08-20 01:49:00,5.21994,5.21994,5.21831,5.21843,16000000.0
2009-08-20 01:50:00,5.21899,5.21982,5.21783,5.21865,18000000.0
2009-08-20 01:51:00,5.21866,5.21891,5.21767,5.2183,16000000.0
2009-08-20 01:52:00,5.21871,5.21871,5.21725,5.21725,10000000.0
2009-08-20 01:53:00,5.21754,5.21877,5.21746,5.21839,15000000.0
2009-08-20 01:54:00,5.21694,5.21872,5.21694,5.21835,14000000.0
2009-08-20 01:55:00,5.2174,5.21807,5.21649,5.21651,14000000.0
2009-08-20 01:56:00,5.2156,5.21635,5.21451,5.21482,8000000.0
2009-08-20 01:57:00,5.21543,5.21543,5.21396,5.21452,10000000.0
2009-08-20 01:58:00,5.2149,5.21558,5.21265,5.21558,21000000.0
2009-08-20 01:59:00,5.21668,5.2171,5.21552,5.21692,16000000.0
2009-08-20 02:00:00,5.21657,5.21665,5.21645,5.21645,11000000.0
2009-08-20 02:01:00,5.21671,5.21671,5.21482,5.21584,11000000.0
2009-08-20 02:02:00,5.21605,5.21611,5.2145,5.21611,13000000.0
2009-08-20 02:03:00,5.21547,5.21691,5.21525,5.21603,8000000.0
2009-08-20 02:04:00,5.21486,5.21741,5.21486,5.21655,18000000.0
2009-08-20 02:05:00,5.21666,5.21836,5.21617,5.21792,14000000.0
2009-08-20 02:06:00,5.21792,5.21802,5.2155,5.21692,18000000.0
2009-08-20 02:07:00,5.21662,5.21675,5.21487,5.2155,12000000.0
2009-08-20 02:08:00,5.21572,5.21654,5.21496,5.21598,12000000.0
2009-08-20 02:09:00,5.21582,5.21622,5.21512,5.2156,11000000.0
2009-08-20 02:10:00,5.21589,5.21679,5.21533,5.21668,10000000.0
2009-08-20 02:11:00,5.21718,5.21886,5.21602,5.21886,16000000.0
2009-08-20 02:12:00,5.21987,5.21987,5.2178,5.21835,17000000.0
2009-08-20 02:13:00,5.21854,5.22047,5.21854,5.22047,9000000.0
2009-08-20 02:14:00,5.22108,5.22131,5.2193,5.22076,16000000.0
2009-08-20 02:15:00,5.22063,5.22229,5.22026,5.22095,15000000.0
2009-08-20 02:16:00,5.22232,5.22232,5.22117,5.22142,16000000.0
2009-08-20 02:17:00,5.22181,5.22267,5.2204,5.2223,14000000.0
2009-08-20 02:18:00,5.22067,5.22194,5.22035,5.22116,16000000.0
2009-08-20 02:19:00,5.22094,5.22116,5.21965,5.22116,11000000.0
2009-08-20 02:20:00,5.22195,5.22463,5.22034,5.22463,10000000.0
2009-08-20 02:21:00,5.22514,5.22529,5.22286,5.22473,18000000.0
2009-08-20 02:22:00,5.22577,5.22577,5.2237,5.22489,15000000.0
2009-08-20 02:23:00,5.22503,5.22503,5.22227,5.22227,16000000.0
2009-08-20 02:24:00,5.22322,5.22484,5.22247,5.2232,12000000.0
2009-08-20 02:25:00,5.22473,5.22547,5.22377,5.2244,18000000.0
2009-08-20 02:26:00,5.22455,5.22601,5.22448,5.22545,8000000.0
2009-08-20 02:27:00,5.2249,5.22642,5.22454,5.22642,12000000.0
2009-08-20 02:28:00,5.22565,5.22693,5.2246,5.2253,15000000.0
2009-08-20 02:29:00,5.22612,5.22616,5.22423,5.22506,15000000.0
2009-08-20 02:30:00,5.22368,5.22533,5.22332,5.22533,19000000.0
2009-08-20 02:31:00,5.22505,5.22514,5.22357,5.22423,13000000.0
2009-08-20 02:32:00,5.22443,5.22476,5.22289,5.22363,17000000.0
2009-08-20 02:33:00,5.22515,5.22553,5.22451,5.22553,10000000.0
2009-08-20 02:34:00,5.22545,5.22545,5.22386,5.22504,11000000.0
2009-08-20 02:35:00,5.22437,5.22549,5.22296,5.22444,14000000.0
2009-08-20 02:36:00,5.22513,5.22533,5.22397,5.22498,13000000.0
2009-08-20 02:37:00,5.226,5.22601,5.22455,5.22488,9000000.0
2009-08-20 02:38:00,5.22471,5.22507,5.22387,5.22456,12000000.0
2009-08-20 02:39:00,5.22491,5.22491,5.22365,5.22464,11000000.0
2009-08-20 02:40:00,5.22482,5.22482,5.22283,5.22357,19000000.0
2009-08-20 02:41:00,5.22397,5.22397,5.2226,5.22333,12000000.0
2009-08-20 02:42:00,5.223,5.22344,5.2221,5.22239,11000000.0
2009-08-20 02:43:00,5.22389,5.22404,5.22215,5.22401,12000000.0
2009-08-20 02:44:00,5.22279,5.22369,5.22221,5.22267,9000000.0
2009-08-20 02:45:00,5.22289,5.22444,5.22194,5.2227,13000000.0
2009-08-20 02:46:00,5.22335,5.22537,5.22333,5.22537,11000000.0
2009-08-20 02:47:00,5.22545,5.22545,5.2236,5.22455,10000000.0
2009-08-20 02:48:00,5.22518,5.22854,5.22461,5.22854,11000000.0
2009-08-20 02:49:00,5.22771,5.22874,5.22757,5.22803,10000000.0
2009-08-20 02:50:00,5.22749,5.22856,5.22684,5.22856,17000000.0
2009-08-20 02:51:00,5.22737,5.22953,5.22737,5.22876,15000000.0
2009-08-20 02:52:00,5.22856,5.22931,5.22771,5.22837,13000000.0
2009-08-20 02:53:00,5.22899,5.22943,5.22754,5.22901,12000000.0
2009-08-20 02:54:00,5.22837,5.22949,5.2279,5.22831,13000000.0
2009-08-20 02:55:00,5.2292,5.22968,5.22732,5.22843,13000000.0
2009-08-20 02:56:00,5.22868,5.2294,5.22686,5.2271,13000000.0
2009-08-20 02:57:00,5.2293,5.23011,5.22804,5.23011,10000000.0
2009-08-20 02:58:00,5.22972,5.22972,5.22734,5.22826,15000000.0
2009-08-20 02:59:00,5.22777,5.22804,5.22644,5.22705,12000000.0
2009-08-20 03:00:00,5.22708,5.22895,5.22651,5.22867,17000000.0
2009-08-20 03:01:00,5.22924,5.2307,5.22822,5.2307,9000000.0
2009-08-20 03:02:00,5.23084,5.23098,5.22866,5.23005,15000000.0
2009-08-20 03:03:00,5.23091,5.23172,5.22924,5.23172,14000000.0
2009-08-20 03:04:00,5.23183,5.23254,5.23115,5.23249,11000000.0
2009-08-20 03:05:00,5.23241,5.23261,5.23137,5.23247,12000000.0
2009-08-20 03:06:00,5.23269,5.2327,5.2307,5.23149,12000000.0
2009-08-20 03:07:00,5.23136,5.23175,5.2301,5.23061,18000000.0
2009-08-20 03:08:00,5.23221,5.23255,5.23075,5.23111,9000000.0
2009-08-20 03:09:00,5.23141,5.23172,5.23041,5.23116,9000000.0
2009-08-20 03:10:00,5.23213,5.23259,5.23087,5.23087,11000000.0
2009-08-20 03:11:00,5.23172,5.23195,5.23023,5.2314,16000000.0
2009-08-20 03:12:00,5.22985,5.23116,5.22979,5.23116,8000000.0
2009-08-20 03:13:00,5.23127,5.23151,5.22957,5.22957,12000000.0
2009-08-20 03:14:00,5.22982,5.23207,5.22982,5.23207,16000000.0
2009-08-20 03:15:00,5.23127,5.23127,5.22928,5.22928,10000000.0
2009-08-20 03:16:00,5.23088,5.23153,5.22966,5.23131,16000000.0
2009-08-20 03:17:00,5.23096,5.23096,5.22909,5.22909,16000000.0
2009-08-20 03:18:00,5.22933,5.23013,5.22894,5.23003,9000000.0
2009-08-20 03:19:00,5.22974,5.22984,5.22883,5.22883,10000000.0
2009-08-20 03:20:00,5.2303,5.23079,5.22882,5.22968,20000000.0
2009-08-20 03:21:00,5.23,5.23067,5.22907,5.22993,18000000.0
2009-08-20 03:22:00,5.22954,5.23095,5.22906,5.22983,15000000.0
2009-08-20 03:23:00,5.23117,5.23117,5.22981,5.23018,15000000.0
2009-08-20 03:24:00,5.22955,5.23062,5.22864,5.23025,12000000.0
2009-08-20 03:25:00,5.22922,5.22931,5.22689,5.22689,15000000.0
2009-08-20 03:26:00,5.2282,5.2282,5.22608,5.22769,19000000.0
2009-08-20 03:27:00,5.22759,5.22857,5.22676,5.22857,8000000.0
2009-08-20 03:28:00,5.22871,5.22877,5.2267,5.22799,13000000.0
2009-08-20 03:29:00,5.22844,5.22851,5.22708,5.22783,9000000.0
2009-08-20 03:30:00,5.22791,5.22791,5.22408,5.22491,17000000.0
2009-08-20 03:31:00,5.22547,5.22551,5.22432,5.22483,7000000.0
2009-08-20 03:32:00,5.22573,5.22588,5.22421,5.22507,15000000.0
2009-08-20 03:33:00,5.22546,5.22691,5.22456,5.2258,14000000.0
2009-08-20 03:34:00,5.22507,5.22658,5.22494,5.22494,13000000.0
2009-08-20 03:35:00,5.22584,5.22741,5.22527,5.22741,9000000.0
2009-08-20 03:36:00,5.22675,5.2275,5.22608,5.22746,13000000.0
2009-08-20 03:37:00,5.22626,5.22803,5.22607,5.22689,13000000.0
2009-08-20 03:38:00,5.22717,5.22738,5.22533,5.22578,14000000.0
2009-08-20 03:39:00,5.22558,5.22618,5.22455,5.22513,11000000.0
2009-08-20 03:40:00,5.22528,5.22607,5.22437,5.22478,12000000.0
2009-08-20 03:41:00,5.22503,5.22517,5.22238,5.22337,19000000.0
2009-08-20 03:42:00,5.22438,5.22445,5.22283,5.22297,10000000.0
2009-08-20 03:43:00,5.2251,5.2251,5.22315,5.2242,12000000.0
2009-08-20 03:44:00,5.22408,5.2246,5.222,5.22321,12000000.0
2009-08-20 03:45:00,5.22286,5.22318,5.22129,5.22291,14000000.0
2009-08-20 03:46:00,5.22315,5.22339,5.22176,5.22296,13000000.0
2009-08-20 03:47:00,5.22297,5.22297,5.22077,5.22229,9000000.0
2009-08-20 03:48:00,5.22088,5.22207,5.22088,5.22207,8000000.0
2009-08-20 03:49:00,5.22112,5.22376,5.22112,5.22216,19000000.0
2009-08-20 03:50:00,5.2238,5.22401,5.22229,5.22292,12000000.0
2009-08-20 03:51:00,5.22335,5.22347,5.22235,5.22305,15000000.0
2009-08-20 03:52:00,5.22351,5.22351,5.2218,5.22288,11000000.0
2009-08-20 03:53:00,5.22078,5.22207,5.21994,5.22147,12000000.0
2009-08-20 03:54:00,5.21999,5.22247,5.21984,5.22247,12000000.0
2009-08-20 03:55:00,5.22142,5.22142,5.21991,5.22091,12000000.0
2009-08-20 03:56:00,5.21998,5.22199,5.21998,5.22199,14000000.0
2009-08-20 03:57:00,5.2219,5.22305,5.22085,5.22222,15000000.0
2009-08-20 03:58:00,5.22291,5.2246,5.22267,5.2246,12000000.0
2009-08-20 03:59:00,5.22488,5.22601,5.22368,5.22479,17000000.0
2009-08-20 04:00:00,5.22385,5.22456,5.22242,5.22425,14000000.0
2009-08-20 04:01:00,5.22354,5.22474,5.22342,5.22441,13000000.0
2009-08-20 04:02:00,5.22445,5.22445,5.22222,5.22314,16000000.0
2009-08-20 04:03:00,5.22262,5.22402,5.2219,5.22228,14000000.0
2009-08-20 04:04:00,5.2229,5.22434,5.22221,5.22221,19000000.0
2009-08-20 04:05:00,5.22312,5.22412,5.2225,5.2225,12000000.0
2009-08-20 04:06:00,5.22396,5.22418,5.22264,5.22416,18000000.0
2009-08-20 04:07:00,5.22387,5.22663,5.22387,5.22656,16000000.0
2009-08-20 04:08:00,5.22506,5.22545,5.22465,5.22513,8000000.0
2009-08-20 04:09:00,5.22604,5.22632,5.22439,5.2247,13000000.0
2009-08-20 04:10:00,5.22607,5.22683,5.2253,5.22599,14000000.0
2009-08-20 04:11:00,5.22579,5.22602,5.22426,5.22537,18000000.0
2009-08-20 04:12:00,5.22613,5.22613,5.22518,5.22594,10000000.0
2009-08-20 04:13:00,5.2264,5.22663,5.22497,5.22497,14000000.0
2009-08-20 04:14:00,5.22624,5.22654,5.22498,5.22613,20000000.0
2009-08-20 04:15:00,5.22723,5.22729,5.22527,5.22721,14000000.0
2009-08-20 04:16:00,5.22776,5.22828,5.22681,5.2275,15000000.0
2009-08-20 04:17:00,5.22679,5.22814,5.2261,5.22734,22000000.0
2009-08-20 04:18:00,5.22689,5.22689,5.22487,5.22675,17000000.0
2009-08-20 04:19:00,5.22708,5.22767,5.22629,5.22722,12000000.0
2009-08-20 04:20:00,5.227,5.22764,5.22583,5.22708,17000000.0
2009-08-20 04:21:00,5.22758,5.22785,5.22564,5.22564,13000000.0
2009-08-20 04:22:00,5.22675,5.22678,5.22445,5.22535,14000000.0
2009-08-20 04:23:00,5.2267,5.22724,5.22469,5.22724,9000000.0
2009-08-20 04:24:00,5.22723,5.22756,5.2266,5.22756,9000000.0
2009-08-20 04:25:00,5.22625,5.22868,5.22625,5.22795,13000000.0
2009-08-20 04:26:00,5.22741,5.23025,5.22738,5.23005,12000000.0
2009-08-20 04:27:00,5.23028,5.23028,5.22842,5.22842,16000000.0
2009-08-20 04:28:00,5.22937,5.22937,5.22839,5.2289,11000000.0
2009-08-20 04:29:00,5.22901,5.22927,5.2274,5.22848,20000000.0
2009-08-20 04:30:00,5.22797,5.22905,5.22739,5.22768,16000000.0
2009-08-20 04:31:00,5.22778,5.22877,5.22686,5.22733,12000000.0
2009-08-20 04:32:00,5.22705,5.22793,5.22664,5.22733,11000000.0
2009-08-20 04:33:00,5.22837,5.22837,5.22664,5.22776,14000000.0
2009-08-20 04:34:00,5.22697,5.22769,5.22647,5.22706,11000000.0
2009-08-20 04:35:00,5.22614,5.22775,5.22614,5.22641,14000000.0
2009-08-20 04:36:00,5.2282,5.2288,5.22748,5.22877,11000000.0
2009-08-20 04:37:00,5.22943,5.23003,5.22809,5.22977,15000000.0
2009-08-20 04:38:00,5.22924,5.22946,5.22727,5.22788,7000000.0
2009-08-20 04:39:00,5.22881,5.23049,5.22836,5.2293,19000000.0
2009-08-20 04:40:00,5.22926,5.23027,5.22874,5.22942,14000000.0
2009-08-20 04:41:00,5.22979,5.23003,5.22805,5.22805,12000000.0
2009-08-20 04:42:00,5.22876,5.22905,5.22716,5.22716,11000000.0
2009-08-20 04:43:00,5.2294,5.22995,5.22786,5.22937,15000000.0
2009-08-20 04:44:00,5.22928,5.23159,5.22928,5.22992,13000000.0
2009-08-20 04:45:00,5.23126,5.23216,5.2298,5.23068,19000000.0
2009-08-20 04:46:00,5.23218,5.23218,5.23006,5.2315,14000000.0
2009-08-20 04:47:00,5.22999,5.2309,5.22978,5.23025,7000000.0
2009-08-20 04:48:00,5.23048,5.23206,5.22997,5.2304,14000000.0
2009-08-20 04:49:00,5.23163,5.23215,5.23018,5.23096,12000000.0
2009-08-20 04:50:00,5.23092,5.23095,5.22985,5.2299,9000000.0
2009-08-20 04:51:00,5.22848,5.23003,5.22841,5.22975,16000000.0
2009-08-20 04:52:00,5.22921,5.22998,5.22856,5.22935,14000000.0
2009-08-20 04:53:00,5.22979,5.22983,5.22851,5.2287,12000000.0
2009-08-20 04:54:00,5.2295,5.22975,5.22816,5.22884,9000000.0
2009-08-20 04:55:00,5.23011,5.23011,5.22812,5.22812,19000000.0
2009-08-20 04:56:00,5.22946,5.2302,5.2285,5.22941,17000000.0
2009-08-20 04:57:00,5.22936,5.23014,5.22804,5.22804,15000000.0
2009-08-20 04:58:00,5.22942,5.23141,5.22934,5.2312,7000000.0
2009-08-20 04:59:00,5.23184,5.23184,5.23091,5.23099,10000000.0
2009-08-20 05:00:00,5.23035,5.23132,5.22965,5.23094,19000000.0
2009-08-20 05:01:00,5.22825,5.22878,5.22704,5.22741,8000000.0
2009-08-20 05:02:00,5.22754,5.22779,5.22552,5.22572,8000000.0
2009-08-20 05:03:00,5.2258,5.22792,5.22578,5.22792,13000000.0
2009-08-20 05:04:00,5.22606,5.22853,5.22606,5.22751,16000000.0
2009-08-20 05:05:00,5.22772,5.22772,5.22664,5.22695,17000000.0
2009-08-20 05:06:00,5.22675,5.22756,5.22582,5.22756,15000000.0
2009-08-20 05:07:00,5.22648,5.22782,5.22603,5.22782,9000000.0
2009-08-20 05:08:00,5.22778,5.22894,5.22778,5.22871,14000000.0
2009-08-20 05:09:00,5.22766,5.22836,5.22682,5.22784,15000000.0
2009-08-20 05:10:00,5.22805,5.22947,5.22769,5.22842,13000000.0
2009-08-20 05:11:00,5.22813,5.2288,5.227,5.22761,13000000.0
2009-08-20 05:12:00,5.22689,5.22882,5.22634,5.22882,15000000.0
2009-08-20 05:13:00,5.229,5.229,5.22683,5.22851,14000000.0
2009-08-20 05:14:00,5.22899,5.22915,5.22687,5.22798,13000000.0
2009-08-20 05:15:00,5.22908,5.2291,5.22781,5.22859,15000000.0
2009-08-20 05:16:00,5.22728,5.22851,5.22668,5.22724,12000000.0
2009-08-20 05:17:00,5.22698,5.22761,5.22589,5.22666,13000000.0
2009-08-20 05:18:00,5.22706,5.22775,5.22606,5.22759,14000000.0
2009-08-20 05:19:00,5.22819,5.22841,5.22687,5.22761,9000000.0
2009-08-20 05:20:00,5.22848,5.22872,5.22737,5.2277,12000000.0
2009-08-20 05:21:00,5.22799,5.22818,5.22737,5.22788,9000000.0
2009-08-20 05:22:00,5.22783,5.22842,5.22655,5.22718,13000000.0
2009-08-20 05:23:00,5.22758,5.22788,5.22608,5.22647,9000000.0
2009-08-20 05:24:00,5.22696,5.22696,5.22541,5.22627,13000000.0
2009-08-20 05:25:00,5.22512,5.22561,5.22395,5.22395,10000000.0
2009-08-20 05:26:00,5.22648,5.22652,5.22471,5.22634,11000000.0
2009-08-20 05:27:00,5.22576,5.22614,5.22451,5.22514,20000000.0
2009-08-20 05:28:00,5.22625,5.22625,5.22467,5.22552,11000000.0
2009-08-20 05:29:00,5.22647,5.22663,5.2251,5.22602,8000000.0
2009-08-20 05:30:00,5.22676,5.22749,5.22521,5.22717,13000000.0
2009-08-20 05:31:00,5.22699,5.22699,5.22567,5.22634,12000000.0
2009-08-20 05:32:00,5.22744,5.22778,5.2263,5.22778,14000000.0
2009-08-20 05:33:00,5.22697,5.22725,5.22594,5.22594,10000000.0
2009-08-20 05:34:00,5.22686,5.22779,5.22663,5.22693,14000000.0
2009-08-20 05:35:00,5.22793,5.22793,5.22736,5.22751,16000000.0
2009-08-20 05:36:00,5.22612,5.22715,5.22599,5.22599,11000000.0
2009-08-20 05:37:00,5.22626,5.22683,5.22626,5.22683,14000000.0
2009-08-20 05:38:00,5.22612,5.22612,5.22575,5.22583,12000000.0
2009-08-20 05:39:00,5.22726,5.22803,5.22619,5.22803,16000000.0
2009-08-20 05:40:00,5.22845,5.22845,5.22661,5.22746,15000000.0
2009-08-20 05:41:00,5.2282,5.22842,5.22746,5.22842,11000000.0
2009-08-20 05:42:00,5.22725,5.2283,5.22706,5.22745,20000000.0
2009-08-20 05:43:00,5.22891,5.22891,5.22674,5.22685,13000000.0
2009-08-20 05:44:00,5.22789,5.22863,5.22737,5.22863,10000000.0
2009-08-20 05:45:00,5.22834,5.22908,5.22748,5.22782,9000000.0
2009-08-20 05:46:00,5.22933,5.22969,5.22829,5.22879,24000000.0
2009-08-20 05:47:00,5.22839,5.2292,5.22789,5.2288,16000000.0
2009-08-20 05:48:00,5.22955,5.22955,5.22666,5.22772,8000000.0
2009-08-20 05:49:00,5.22651,5.22758,5.22594,5.22758,7000000.0
2009-08-20 05:50:00,5.22729,5.22782,5.2263,5.22697,11000000.0
2009-08-20 05:51:00,5.22747,5.22793,5.22608,5.22608,18000000.0
2009-08-20 05:52:00,5.2281,5.2281,5.22603,5.22639,9000000.0
2009-08-20 05:53:00,5.22783,5.22783,5.2262,5.2263,15000000.0
2009-08-20 05:54:00,5.22737,5.22768,5.22627,5.22742,14000000.0
2009-08-20 05:55:00,5.22677,5.22719,5.22565,5.22604,15000000.0
2009-08-20 05:56:00,5.22527,5.22697,5.22515,5.22618,23000000.0
2009-08-20 05:57:00,5.22622,5.22703,5.22594,5.22703,17000000.0
2009-08-20 05:58:00,5.22616,5.22715,5.22567,5.22595,11000000.0
2009-08-20 05:59:00,5.22616,5.22675,5.22545,5.22554,13000000.0
2009-08-20 06:00:00,5.22635,5.22727,5.22535,5.22552,18000000.0
2009-08-20 06:01:00,5.22508,5.22685,5.22508,5.22621,9000000.0
2009-08-20 06:02:00,5.22636,5.22674,5.22522,5.22674,16000000.0
2009-08-20 06:03:00,5.22675,5.22716,5.22556,5.22576,12000000.0
2009-08-20 06:04:00,5.22595,5.22734,5.22595,5.2269,17000000.0
2009-08-20 06:05:00,5.22748,5.22802,5.22685,5.22738,11000000.0
2009-08-20 06:06:00,5.22702,5.22735,5.22619,5.22728,14000000.0
2009-08-20 06:07:00,5.22556,5.22676,5.22553,5.22615,13000000.0
2009-08-20 06:08:00,5.22622,5.22638,5.22515,5.22626,13000000.0
2009-08-20 06:09:00,5.22675,5.22698,5.2259,5.22597,11000000.0
2009-08-20 06:10:00,5.22572,5.22655,5.22558,5.22604,8000000.0
2009-08-20 06:11:00,5.22522,5.22654,5.22511,5.22607,17000000.0
2009-08-20 06:12:00,5.22626,5.22645,5.22526,5.22625,13000000.0
2009-08-20 06:13:00,5.22635,5.22664,5.22538,5.22619,13000000.0
2009-08-20 06:14:00,5.22615,5.22688,5.22612,5.22688,11000000.0
2009-08-20 06:15:00,5.22763,5.22763,5.22491,5.22497,16000000.0
2009-08-20 06:16:00,5.22553,5.22648,5.22478,5.22558,13000000.0
2009-08-20 06:17:00,5.22577,5.22613,5.22413,5.22413,18000000.0
2009-08-20 06:18:00,5.22482,5.22519,5.22345,5.22519,11000000.0
2009-08-20 06:19:00,5.22478,5.22554,5.22407,5.22554,7000000.0
2009-08-20 06:20:00,5.22591,5.22591,5.22405,5.22409,17000000.0
2009-08-20 06:21:00,5.22401,5.22557,5.22401,5.22421,13000000.0
2009-08-20 06:22:00,5.22595,5.22595,5.2239,5.2248,19000000.0
2009-08-20 06:23:00,5.22575,5.22575,5.22399,5.22399,19000000.0
2009-08-20 06:24:00,5.22486,5.22549,5.22392,5.2244,20000000.0
2009-08-20 06:25:00,5.22525,5.22525,5.2244,5.22473,8000000.0
2009-08-20 06:26:00,5.22475,5.22531,5.22329,5.2241,19000000.0
2009-08-20 06:27:00,5.22495,5.22556,5.2249,5.2249,12000000.0
2009-08-20 06:28:00,5.22432,5.22516,5.224,5.22483,10000000.0
2009-08-20 06:29:00,5.22507,5.22545,5.22436,5.22442,10000000.0
2009-08-20 06:30:00,5.22537,5.22537,5.22391,5.2246,12000000.0
2009-08-20 06:31:00,5.22351,5.22439,5.22262,5.22322,15000000.0
2009-08-20 06:32:00,5.22393,5.22403,5.22327,5.22383,11000000.0
2009-08-20 06:33:00,5.22444,5.22459,5.22252,5.22433,13000000.0
2009-08-20 06:34:00,5.22355,5.2246,5.22343,5.22386,7000000.0
2009-08-20 06:35:00,5.22518,5.22518,5.22378,5.22452,11000000.0
2009-08-20 06:36:00,5.22343,5.22487,5.22343,5.22484,7000000.0
2009-08-20 06:37:00,5.22305,5.2238,5.22203,5.22203,9000000.0
2009-08-20 06:38:00,5.22313,5.2243,5.22246,5.2243,11000000.0
2009-08-20 06:39:00,5.22355,5.22459,5.22314,5.22434,14000000.0
2009-08-20 06:40:00,5.22483,5.22521,5.22342,5.22342,12000000.0
2009-08-20 06:41:00,5.22476,5.22564,5.22426,5.22426,17000000.0
2009-08-20 06:42:00,5.22479,5.2255,5.22425,5.22441,13000000.0
2009-08-20 06:43:00,5.22577,5.22602,5.22472,5.22602,11000000.0
2009-08-20 06:44:00,5.22501,5.22655,5.22452,5.22628,15000000.0
2009-08-20 06:45:00,5.22589,5.22618,5.22479,5.22609,10000000.0
2009-08-20 06:46:00,5.22547,5.22615,5.22453,5.22547,14000000.0
2009-08-20 06:47:00,5.22557,5.22588,5.22474,5.22558,10000000.0
2009-08-20 06:48:00,5.22588,5.22615,5.22435,5.22543,13000000.0
2009-08-20 06:49:00,5.22438,5.22523,5.22429,5.22458,15000000.0
2009-08-20 06:50:00,5.22576,5.22576,5.22404,5.22546,16000000.0
2009-08-20 06:51:00,5.22567,5.22567,5.22348,5.22348,14000000.0
2009-08-20 06:52:00,5.22458,5.22584,5.22404,5.22578,10000000.0
2009-08-20 06:53:00,5.2254,5.22608,5.22463,5.22541,12000000.0
2009-08-20 06:54:00,5.22624,5.22666,5.22525,5.22527,14000000.0
2009-08-20 06:55:00,5.22487,5.22562,5.22353,5.22445,18000000.0
2009-08-20 06:56:00,5.22454,5.22468,5.22208,5.22208,19000000.0
2009-08-20 06:57:00,5.22381,5.22383,5.22309,5.2235,8000000.0
2009-08-20 06:58:00,5.22568,5.22693,5.22454,5.22458,10000000.0
2009-08-20 06:59:00,5.22673,5.22983,5.22601,5.22897,17000000.0
2009-08-20 07:00:00,5.22764,5.22865,5.22606,5.22634,11000000.0
2009-08-20 07:01:00,5.22542,5.22567,5.22451,5.22567,11000000.0
2009-08-20 07:02:00,5.22516,5.22567,5.22376,5.22567,13000000.0
2009-08-20 07:03:00,5.22539,5.22593,5.22415,5.22418,12000000.0
2009-08-20 07:04:00,5.2252,5.2257,5.22412,5.22451,18000000.0
2009-08-20 07:05:00,5.22576,5.22588,5.22423,5.22478,12000000.0
2009-08-20 07:06:00,5.22504,5.22557,5.22379,5.22495,15000000.0
2009-08-20 07:07:00,5.22497,5.22645,5.2247,5.22645,11000000.0
2009-08-20 07:08:00,5.22506,5.22615,5.22475,5.22557,9000000.0
2009-08-20 07:09:00,5.22578,5.22578,5.223,5.22367,15000000.0
2009-08-20 07:10:00,5.2235,5.22418,5.22242,5.2234,19000000.0
2009-08-20 07:11:00,5.22297,5.22443,5.22274,5.22421,9000000.0
2009-08-20 07:12:00,5.22395,5.22405,5.22237,5.22405,12000000.0
2009-08-20 07:13:00,5.22406,5.22406,5.22228,5.22405,19000000.0
2009-08-20 07:14:00,5.22466,5.22517,5.22368,5.22504,8000000.0
2009-08-20 07:15:00,5.22464,5.22506,5.22364,5.22479,16000000.0
2009-08-20 07:16:00,5.22443,5.22485,5.2233,5.22485,18000000.0
2009-08-20 07:17:00,5.22376,5.22442,5.22264,5.22434,22000000.0
2009-08-20 07:18:00,5.22314,5.22348,5.22174,5.22273,16000000.0
2009-08-20 07:19:00,5.22304,5.22343,5.22234,5.22297,17000000.0
2009-08-20 07:20:00,5.22284,5.22364,5.22211,5.2232,14000000.0
2009-08-20 07:21:00,5.22203,5.22278,5.22099,5.22163,16000000.0
2009-08-20 07:22:00,5.22113,5.2227,5.22022,5.22232,14000000.0
2009-08-20 07:23:00,5.22203,5.22238,5.22066,5.22238,17000000.0
2009-08-20 07:24:00,5.22104,5.22226,5.22076,5.22208,9000000.0
2009-08-20 07:25:00,5.22212,5.2227,5.22131,5.22184,13000000.0
2009-08-20 07:26:00,5.22187,5.22231,5.22069,5.22144,13000000.0
2009-08-20 07:27:00,5.22176,5.22193,5.2197,5.22104,7000000.0
2009-08-20 07:28:00,5.22191,5.22276,5.22084,5.22159,18000000.0
2009-08-20 07:29:00,5.22188,5.22188,5.22029,5.22029,8000000.0
2009-08-20 07:30:00,5.22168,5.22214,5.22025,5.2207,16000000.0
2009-08-20 07:31:00,5.22158,5.22229,5.2207,5.22229,15000000.0
2009-08-20 07:32:00,5.22056,5.22259,5.22056,5.22201,13000000.0
2009-08-20 07:33:00,5.22272,5.22272,5.22077,5.2212,8000000.0
2009-08-20 07:34:00,5.2225,5.2225,5.22105,5.22246,11000000.0
2009-08-20 07:35:00,5.22287,5.22291,5.22068,5.22291,16000000.0
2009-08-20 07:36:00,5.22252,5.22362,5.22199,5.2222,11000000.0
2009-08-20 07:37:00,5.22218,5.22287,5.22148,5.22224,17000000.0
2009-08-20 07:38:00,5.22264,5.22264,5.22104,5.22104,9000000.0
2009-08-20 07:39:00,5.22177,5.2219,5.22076,5.22179,12000000.0
2009-08-20 07:40:00,5.22009,5.22171,5.21978,5.2217,14000000.0
2009-08-20 07:41:00,5.22158,5.22253,5.22038,5.22189,14000000.0
2009-08-20 07:42:00,5.22241,5.22268,5.22141,5.22169,8000000.0
2009-08-20 07:43:00,5.22112,5.22288,5.2211,5.22288,15000000.0
2009-08-20 07:44:00,5.22279,5.22279,5.22131,5.22266,13000000.0
2009-08-20 07:45:00,5.22007,5.2214,5.21898,5.21988,19000000.0
2009-08-20 07:46:00,5.22034,5.22075,5.21889,5.21993,11000000.0
2009-08-20 07:47:00,5.22091,5.22156,5.22008,5.22086,16000000.0
2009-08-20 07:48:00,5.22002,5.22088,5.21911,5.22085,9000000.0
2009-08-20 07:49:00,5.22233,5.22288,5.22127,5.22262,11000000.0
2009-08-20 07:50:00,5.22337,5.22337,5.22183,5.22226,11000000.0
2009-08-20 07:51:00,5.22088,5.22285,5.22088,5.22185,13000000.0
2009-08-20 07:52:00,5.22241,5.22635,5.22212,5.22491,14000000.0
2009-08-20 07:53:00,5.22419,5.22567,5.22372,5.22466,10000000.0
2009-08-20 07:54:00,5.22516,5.22582,5.22392,5.22517,17000000.0
2009-08-20 07:55:00,5.22507,5.22542,5.22423,5.22502,10000000.0
2009-08-20 07:56:00,5.22508,5.22508,5.22293,5.22317,11000000.0
2009-08-20 07:57:00,5.22411,5.22434,5.22104,5.22233,11000000.0
2009-08-20 07:58:00,5.222,5.22275,5.22148,5.22225,24000000.0
2009-08-20 07:59:00,5.22251,5.22297,5.22117,5.2226,11000000.0
2009-08-20 08:00:00,5.22252,5.22305,5.22131,5.22194,14000000.0
2009-08-20 08:01:00,5.22309,5.22309,5.22098,5.22273,15000000.0
2009-08-20 08:02:00,5.22175,5.22235,5.22128,5.22157,16000000.0
2009-08-20 08:03:00,5.22155,5.22258,5.22035,5.22035,10000000.0
2009-08-20 08:04:00,5.22164,5.22181,5.22041,5.22121,13000000.0
2009-08-20 08:05:00,5.22128,5.22214,5.21914,5.22115,18000000.0
2009-08-20 08:06:00,5.21922,5.22133,5.21922,5.22133,14000000.0
2009-08-20 08:07:00,5.21944,5.22043,5.21937,5.21998,11000000.0
2009-08-20 08:08:00,5.22091,5.22091,5.21925,5.21968,19000000.0
2009-08-20 08:09:00,5.22018,5.22073,5.21946,5.21968,9000000.0
2009-08-20 08:10:00,5.22083,5.22151,5.22055,5.22094,8000000.0
2009-08-20 08:11:00,5.22007,5.2212,5.21946,5.21946,16000000.0
2009-08-20 08:12:00,5.22072,5.22147,5.2202,5.2202,16000000.0
2009-08-20 08:13:00,5.22023,5.22218,5.22023,5.22174,15000000.0
2009-08-20 08:14:00,5.22186,5.22194,5.21982,5.22134,15000000.0
2009-08-20 08:15:00,5.22045,5.22066,5.21894,5.21979,14000000.0
2009-08-20 08:16:00,5.2207,5.2207,5.21794,5.21794,14000000.0
2009-08-20 08:17:00,5.21896,5.21896,5.21646,5.21803,15000000.0
2009-08-20 08:18:00,5.21826,5.21886,5.21692,5.21886,11000000.0
2009-08-20 08:19:00,5.21857,5.21908,5.217,5.2178,16000000.0
2009-08-20 08:20:00,5.2196,5.2196,5.21737,5.21914,17000000.0
2009-08-20 08:21:00,5.21894,5.21988,5.21776,5.2185,15000000.0
2009-08-20 08:22:00,5.21799,5.22017,5.21799,5.21897,8000000.0
2009-08-20 08:23:00,5.21978,5.22024,5.21895,5.21973,15000000.0
2009-08-20 08:24:00,5.21986,5.22064,5.21927,5.22017,8000000.0
2009-08-20 08:25:00,5.21911,5.2205,5.21796,5.21912,17000000.0
2009-08-20 08:26:00,5.21894,5.22003,5.21776,5.21924,14000000.0
2009-08-20 08:27:00,5.22023,5.22051,5.21904,5.22011,9000000.0
2009-08-20 08:28:00,5.21977,5.22059,5.21884,5.22014,11000000.0
2009-08-20 08:29:00,5.2202,5.22098,5.21959,5.22022,15000000.0
2009-08-20 08:30:00,5.22016,5.22061,5.21949,5.22,10000000.0
2009-08-20 08:31:00,5.22098,5.22156,5.21977,5.22093,17000000.0
2009-08-20 08:32:00,5.22051,5.22161,5.21987,5.2216,20000000.0
2009-08-20 08:33:00,5.21987,5.22108,5.21911,5.2208,7000000.0
2009-08-20 08:34:00,5.21988,5.21989,5.21847,5.21887,8000000.0
2009-08-20 08:35:00,5.21934,5.22089,5.21702,5.22082,19000000.0
2009-08-20 08:36:00,5.21901,5.22049,5.21875,5.22009,14000000.0
2009-08-20 08:37:00,5.21984,5.22017,5.21798,5.21932,12000000.0
2009-08-20 08:38:00,5.21916,5.21964,5.21698,5.21774,13000000.0
2009-08-20 08:39:00,5.21682,5.21931,5.21682,5.21891,14000000.0
2009-08-20 08:40:00,5.21908,5.21918,5.21771,5.21904,12000000.0
2009-08-20 08:41:00,5.21952,5.22066,5.21872,5.22066,11000000.0
2009-08-20 08:42:00,5.22201,5.22272,5.22074,5.22192,18000000.0
2009-08-20 08:43:00,5.22124,5.22218,5.22005,5.22218,8000000.0
2009-08-20 08:44:00,5.22184,5.22286,5.21969,5.21969,12000000.0
2009-08-20 08:45:00,5.22202,5.22202,5.21977,5.22136,20000000.0
2009-08-20 08:46:00,5.22095,5.22124,5.21965,5.22073,10000000.0
2009-08-20 08:47:00,5.22111,5.22572,5.22022,5.22448,13000000.0
2009-08-20 08:48:00,5.2223,5.22619,5.2223,5.2257,16000000.0
2009-08-20 08:49:00,5.22586,5.22696,5.22478,5.22696,9000000.0
2009-08-20 08:50:00,5.2285,5.23012,5.22692,5.22836,17000000.0
2009-08-20 08:51:00,5.22711,5.23,5.2269,5.23,8000000.0
2009-08-20 08:52:00,5.22855,5.23006,5.22709,5.22757,20000000.0
2009-08-20 08:53:00,5.22803,5.22803,5.22604,5.22733,16000000.0
2009-08-20 08:54:00,5.2263,5.22851,5.2263,5.2281,15000000.0
2009-08-20 08:55:00,5.22755,5.22938,5.22597,5.22926,12000000.0
2009-08-20 08:56:00,5.23062,5.23062,5.22729,5.2295,14000000.0
2009-08-20 08:57:00,5.2291,5.23094,5.22808,5.22898,14000000.0
2009-08-20 08:58:00,5.23141,5.23141,5.22855,5.22983,15000000.0
2009-08-20 08:59:00,5.2303,5.23081,5.22876,5.23081,15000000.0
2009-08-20 09:00:00,5.22968,5.2304,5.22814,5.22881,14000000.0
2009-08-20 09:01:00,5.2301,5.2304,5.22865,5.22961,14000000.0
2009-08-20 09:02:00,5.22993,5.23009,5.2279,5.22835,17000000.0
2009-08-20 09:03:00,5.22978,5.22978,5.22809,5.22924,16000000.0
2009-08-20 09:04:00,5.22812,5.22853,5.22701,5.22715,10000000.0
2009-08-20 09:05:00,5.2286,5.22883,5.22713,5.22833,14000000.0
2009-08-20 09:06:00,5.22797,5.23012,5.22797,5.22935,14000000.0
2009-08-20 09:07:00,5.22731,5.23058,5.22731,5.22964,9000000.0
2009-08-20 09:08:00,5.22935,5.22948,5.22707,5.22806,17000000.0
2009-08-20 09:09:00,5.22868,5.22902,5.22699,5.22875,9000000.0
2009-08-20 09:10:00,5.22885,5.22925,5.22768,5.22901,12000000.0
2009-08-20 09:11:00,5.22952,5.22984,5.22804,5.22981,15000000.0
2009-08-20 09:12:00,5.22961,5.22961,5.22705,5.22916,14000000.0
2009-08-20 09:13:00,5.22881,5.22885,5.22673,5.22762,12000000.0
2009-08-20 09:14:00,5.2278,5.2278,5.22586,5.22734,13000000.0
2009-08-20 09:15:00,5.22683,5.22694,5.22493,5.22634,13000000.0
2009-08-20 09:16:00,5.22512,5.22636,5.22499,5.22636,10000000.0
2009-08-20 09:17:00,5.22601,5.22601,5.22478,5.22514,14000000.0
2009-08-20 09:18:00,5.22361,5.22592,5.22361,5.22501,16000000.0
2009-08-20 09:19:00,5.22413,5.22611,5.22382,5.22428,14000000.0
2009-08-20 09:20:00,5.2252,5.22641,5.2239,5.22641,11000000.0
2009-08-20 09:21:00,5.22679,5.22707,5.2259,5.22658,11000000.0
2009-08-20 09:22:00,5.22801,5.22801,5.22596,5.22605,18000000.0
2009-08-20 09:23:00,5.22684,5.22706,5.22514,5.22584,18000000.0
2009-08-20 09:24:00,5.22685,5.22823,5.22594,5.22714,18000000.0
2009-08-20 09:25:00,5.22657,5.22783,5.22648,5.22771,13000000.0
2009-08-20 09:26:00,5.22738,5.22774,5.22628,5.22761,13000000.0
2009-08-20 09:27:00,5.22761,5.22805,5.22664,5.22805,11000000.0
2009-08-20 09:28:00,5.22825,5.22825,5.22661,5.22739,12000000.0
2009-08-20 09:29:00,5.22749,5.22786,5.22622,5.22778,16000000.0
2009-08-20 09:30:00,5.22771,5.22772,5.22593,5.22593,11000000.0
2009-08-20 09:31:00,5.22695,5.2273,5.22623,5.22624,13000000.0
2009-08-20 09:32:00,5.22755,5.22755,5.22589,5.226,14000000.0
2009-08-20 09:33:00,5.22688,5.22805,5.22599,5.22805,16000000.0
2009-08-20 09:34:00,5.22861,5.22946,5.22741,5.22911,13000000.0
2009-08-20 09:35:00,5.22892,5.22965,5.22832,5.22929,9000000.0
2009-08-20 09:36:00,5.22976,5.23027,5.22852,5.22895,7000000.0
2009-08-20 09:37:00,5.22894,5.22909,5.22744,5.22856,14000000.0
2009-08-20 09:38:00,5.22858,5.22858,5.22677,5.2278,18000000.0
2009-08-20 09:39:00,5.22761,5.22815,5.22666,5.22805,15000000.0
2009-08-20 09:40:00,5.22762,5.22829,5.22705,5.22768,10000000.0
2009-08-20 09:41:00,5.22785,5.22875,5.22711,5.22857,14000000.0
2009-08-20 09:42:00,5.22847,5.22993,5.22785,5.228,18000000.0
2009-08-20 09:43:00,5.22919,5.23039,5.22872,5.22963,9000000.0
2009-08-20 09:44:00,5.23034,5.23142,5.22977,5.23008,10000000.0
2009-08-20 09:45:00,5.23094,5.23094,5.2293,5.23011,10000000.0
2009-08-20 09:46:00,5.22932,5.23007,5.22879,5.22948,14000000.0
2009-08-20 09:47:00,5.22979,5.23016,5.22912,5.22965,11000000.0
2009-08-20 09:48:00,5.22989,5.2303,5.22837,5.22849,10000000.0
2009-08-20 09:49:00,5.22987,5.23016,5.22871,5.22898,13000000.0
2009-08-20 09:50:00,5.22925,5.2306,5.2287,5.22976,12000000.0
2009-08-20 09:51:00,5.22887,5.23109,5.22887,5.23109,18000000.0
2009-08-20 09:52:00,5.2308,5.23189,5.22961,5.23084,12000000.0
2009-08-20 09:53:00,5.23076,5.23157,5.22909,5.23002,18000000.0
2009-08-20 09:54:00,5.23008,5.23136,5.22885,5.23104,13000000.0
2009-08-20 09:55:00,5.22952,5.22999,5.22728,5.22728,14000000.0
2009-08-20 09:56:00,5.22679,5.22881,5.22679,5.22855,16000000.0
2009-08-20 09:57:00,5.22821,5.22821,5.22632,5.22817,17000000.0
2009-08-20 09:58:00,5.22756,5.2282,5.2264,5.2282,18000000.0
2009-08-20 09:59:00,5.22634,5.22895,5.22619,5.22895,7000000.0
2009-08-20 10:00:00,5.22649,5.22754,5.2251,5.2251,13000000.0
2009-08-20 10:01:00,5.22636,5.22636,5.22458,5.22633,15000000.0
2009-08-20 10:02:00,5.2267,5.2267,5.22439,5.22597,10000000.0
2009-08-20 10:03:00,5.22552,5.22648,5.22446,5.22648,15000000.0
2009-08-20 10:04:00,5.22585,5.22585,5.22346,5.22507,13000000.0
2009-08-20 10:05:00,5.2249,5.22494,5.22305,5.2236,16000000.0
2009-08-20 10:06:00,5.22485,5.22485,5.22265,5.22462,16000000.0
2009-08-20 10:07:00,5.22526,5.22552,5.22316,5.22525,24000000.0
2009-08-20 10:08:00,5.22518,5.22555,5.22366,5.22371,13000000.0
2009-08-20 10:09:00,5.22339,5.22498,5.22312,5.22429,17000000.0
2009-08-20 10:10:00,5.22412,5.22462,5.22308,5.22462,14000000.0
2009-08-20 10:11:00,5.22469,5.22523,5.22346,5.22489,14000000.0
2009-08-20 10:12:00,5.22458,5.2246,5.22231,5.22303,9000000.0
2009-08-20 10:13:00,5.2235,5.224,5.22214,5.22222,13000000.0
2009-08-20 10:14:00,5.22277,5.22322,5.2221,5.22285,10000000.0
2009-08-20 10:15:00,5.22102,5.22219,5.22069,5.22069,19000000.0
2009-08-20 10:16:00,5.22238,5.22261,5.22134,5.22134,11000000.0
2009-08-20 10:17:00,5.22291,5.22328,5.22156,5.22287,13000000.0
2009-08-20 10:18:00,5.22152,5.22346,5.22048,5.22258,21000000.0
2009-08-20 10:19:00,5.22111,5.22243,5.22053,5.22243,12000000.0
2009-08-20 10:20:00,5.22201,5.22201,5.22118,5.22173,8000000.0
2009-08-20 10:21:00,5.22144,5.22255,5.22061,5.22188,17000000.0
2009-08-20 10:22:00,5.22085,5.22221,5.2203,5.22077,15000000.0
2009-08-20 10:23:00,5.22191,5.22234,5.22123,5.22211,11000000.0
2009-08-20 10:24:00,5.22211,5.22211,5.22071,5.22149,13000000.0
2009-08-20 10:25:00,5.222,5.22267,5.22097,5.22097,14000000.0
2009-08-20 10:26:00,5.22231,5.22241,5.22131,5.22216,10000000.0
2009-08-20 10:27:00,5.22227,5.22309,5.22168,5.22309,9000000.0
2009-08-20 10:28:00,5.22318,5.22334,5.2221,5.22302,11000000.0
2009-08-20 10:29:00,5.22317,5.22344,5.22144,5.22344,19000000.0
2009-08-20 10:30:00,5.22351,5.22351,5.22151,5.22278,11000000.0
2009-08-20 10:31:00,5.22366,5.22401,5.22193,5.22246,15000000.0
2009-08-20 10:32:00,5.22431,5.22431,5.22246,5.22278,9000000.0
2009-08-20 10:33:00,5.22181,5.22437,5.22181,5.22325,16000000.0
2009-08-20 10:34:00,5.22306,5.2247,5.22306,5.22349,11000000.0
2009-08-20 10:35:00,5.22492,5.22514,5.22373,5.22448,9000000.0
2009-08-20 10:36:00,5.22224,5.2241,5.22224,5.22392,13000000.0
2009-08-20 10:37:00,5.22233,5.22401,5.22233,5.2236,14000000.0
2009-08-20 10:38:00,5.2227,5.22302,5.22125,5.22125,7000000.0
2009-08-20 10:39:00,5.22166,5.22288,5.22032,5.22032,12000000.0
2009-08-20 10:40:00,5.22166,5.22246,5.22006,5.22193,17000000.0
2009-08-20 10:41:00,5.22181,5.22314,5.22093,5.22212,15000000.0
2009-08-20 10:42:00,5.22119,5.22213,5.21974,5.22098,13000000.0
2009-08-20 10:43:00,5.21995,5.22096,5.21921,5.21927,15000000.0
2009-08-20 10:44:00,5.22106,5.22106,5.21984,5.22083,11000000.0
2009-08-20 10:45:00,5.22159,5.22241,5.22015,5.22241,17000000.0
2009-08-20 10:46:00,5.22132,5.22287,5.22098,5.22287,9000000.0
2009-08-20 10:47:00,5.22232,5.2226,5.22159,5.22159,9000000.0
2009-08-20 10:48:00,5.22144,5.22275,5.22066,5.22275,11000000.0
2009-08-20 10:49:00,5.22154,5.22252,5.2213,5.22152,11000000.0
2009-08-20 10:50:00,5.22253,5.22277,5.22098,5.22277,16000000.0
2009-08-20 10:51:00,5.22196,5.22246,5.22088,5.22176,21000000.0
2009-08-20 10:52:00,5.22221,5.22248,5.22061,5.22183,8000000.0
2009-08-20 10:53:00,5.22197,5.22269,5.22103,5.22263,12000000.0
2009-08-20 10:54:00,5.22255,5.22255,5.22093,5.2217,16000000.0
2009-08-20 10:55:00,5.22237,5.22237,5.22041,5.22041,13000000.0
2009-08-20 10:56:00,5.22144,5.22218,5.22071,5.22189,16000000.0
2009-08-20 10:57:00,5.22086,5.22216,5.2205,5.22075,10000000.0
2009-08-20 10:58:00,5.22209,5.22232,5.22115,5.2212,12000000.0
2009-08-20 10:59:00,5.22256,5.22316,5.22155,5.22241,11000000.0
2009-08-20 11:00:00,5.22223,5.2233,5.2212,5.22273,13000000.0
2009-08-20 11:01:00,5.22315,5.22353,5.22205,5.22337,9000000.0
2009-08-20 11:02:00,5.2238,5.22418,5.22262,5.22418,8000000.0
2009-08-20 11:03:00,5.22445,5.22461,5.22322,5.22368,10000000.0
2009-08-20 11:04:00,5.22323,5.22506,5.2232,5.22385,12000000.0
2009-08-20 11:05:00,5.22376,5.22473,5.22339,5.2244,11000000.0
2009-08-20 11:06:00,5.22494,5.22524,5.22375,5.22524,8000000.0
2009-08-20 11:07:00,5.22467,5.2253,5.22353,5.22353,14000000.0
2009-08-20 11:08:00,5.22465,5.22533,5.2237,5.22376,18000000.0
2009-08-20 11:09:00,5.2246,5.22566,5.22419,5.22479,15000000.0
2009-08-20 11:10:00,5.22583,5.22583,5.2239,5.22423,12000000.0
2009-08-20 11:11:00,5.22588,5.22628,5.22473,5.22605,11000000.0
2009-08-20 11:12:00,5.22655,5.22657,5.22511,5.22635,8000000.0
2009-08-20 11:13:00,5.22676,5.22681,5.22509,5.22672,15000000.0
2009-08-20 11:14:00,5.22737,5.22807,5.22601,5.22689,13000000.0
2009-08-20 11:15:00,5.22712,5.22804,5.22637,5.22715,20000000.0
2009-08-20 11:16:00,5.22731,5.22791,5.22562,5.227,15000000.0
2009-08-20 11:17:00,5.22794,5.22794,5.22534,5.2267,18000000.0
2009-08-20 11:18:00,5.22597,5.22739,5.22491,5.22623,20000000.0
2009-08-20 11:19:00,5.226,5.22718,5.2253,5.2253,13000000.0
2009-08-20 11:20:00,5.22633,5.22724,5.22565,5.22724,20000000.0
2009-08-20 11:21:00,5.22665,5.2271,5.22577,5.22581,18000000.0
2009-08-20 11:22:00,5.22592,5.22725,5.22511,5.22725,18000000.0
2009-08-20 11:23:00,5.22788,5.22796,5.22584,5.2266,13000000.0
2009-08-20 11:24:00,5.22496,5.22654,5.22496,5.22629,9000000.0
2009-08-20 11:25:00,5.22602,5.22602,5.22503,5.22533,8000000.0
2009-08-20 11:26:00,5.22601,5.22601,5.22477,5.22552,8000000.0
2009-08-20 11:27:00,5.22473,5.22514,5.22356,5.22514,7000000.0
2009-08-20 11:28:00,5.22409,5.22423,5.22276,5.22386,14000000.0
2009-08-20 11:29:00,5.22376,5.2244,5.2222,5.22327,16000000.0
2009-08-20 11:30:00,5.22442,5.22477,5.22325,5.22373,7000000.0
2009-08-20 11:31:00,5.22481,5.22513,5.22332,5.22513,15000000.0
2009-08-20 11:32:00,5.22503,5.22503,5.22309,5.22376,10000000.0
2009-08-20 11:33:00,5.22352,5.22453,5.22296,5.22296,8000000.0
2009-08-20 11:34:00,5.2233,5.22469,5.22299,5.22469,11000000.0
2009-08-20 11:35:00,5.2247,5.22501,5.22359,5.22395,15000000.0
2009-08-20 11:36:00,5.22415,5.22475,5.22328,5.2243,14000000.0
2009-08-20 11:37:00,5.22412,5.22507,5.22363,5.22462,11000000.0
2009-08-20 11:38:00,5.22408,5.22686,5.22408,5.22539,12000000.0
2009-08-20 11:39:00,5.22568,5.22706,5.22506,5.22658,13000000.0
2009-08-20 11:40:00,5.22646,5.22703,5.22517,5.22703,8000000.0
2009-08-20 11:41:00,5.22643,5.22694,5.22551,5.22674,13000000.0
2009-08-20 11:42:00,5.22587,5.22731,5.22561,5.22731,18000000.0
2009-08-20 11:43:00,5.22709,5.22709,5.22578,5.22688,13000000.0
2009-08-20 11:44:00,5.22687,5.22743,5.22548,5.22668,14000000.0
2009-08-20 11:45:00,5.22713,5.22713,5.22516,5.22516,12000000.0
2009-08-20 11:46:00,5.22636,5.22667,5.22445,5.22476,14000000.0
2009-08-20 11:47:00,5.22645,5.22855,5.22586,5.22811,15000000.0
2009-08-20 11:48:00,5.22688,5.22884,5.22688,5.22811,9000000.0
2009-08-20 11:49:00,5.22743,5.2285,5.22643,5.22817,14000000.0
2009-08-20 11:50:00,5.22685,5.22732,5.22615,5.22674,17000000.0
2009-08-20 11:51:00,5.22742,5.22825,5.22663,5.22774,15000000.0
2009-08-20 11:52:00,5.22804,5.22804,5.22577,5.22679,15000000.0
2009-08-20 11:53:00,5.2252,5.22698,5.2252,5.22683,14000000.0
2009-08-20 11:54:00,5.22682,5.22744,5.22597,5.22597,9000000.0
2009-08-20 11:55:00,5.22676,5.22701,5.22576,5.22665,11000000.0
2009-08-20 11:56:00,5.22627,5.22633,5.22467,5.22506,13000000.0
2009-08-20 11:57:00,5.22544,5.22544,5.22352,5.22465,13000000.0
2009-08-20 11:58:00,5.22444,5.2249,5.22281,5.22452,12000000.0
2009-08-20 11:59:00,5.22502,5.22502,5.22331,5.22431,12000000.0
2009-08-20 12:00:00,5.22267,5.22452,5.22219,5.22334,12000000.0
2009-08-20 12:01:00,5.22298,5.22376,5.22123,5.22123,22000000.0
2009-08-20 12:02:00,5.22233,5.22233,5.22123,5.22227,10000000.0
2009-08-20 12:03:00,5.22314,5.22314,5.22105,5.2226,18000000.0
2009-08-20 12:04:00,5.22145,5.22291,5.22125,5.22181,12000000.0
2009-08-20 12:05:00,5.22309,5.22309,5.22102,5.22282,15000000.0
2009-08-20 12:06:00,5.22352,5.22383,5.22212,5.22349,14000000.0
2009-08-20 12:07:00,5.22278,5.22443,5.2226,5.2226,15000000.0
2009-08-20 12:08:00,5.22419,5.22523,5.22346,5.22523,19000000.0
2009-08-20 12:09:00,5.22492,5.22554,5.22397,5.22425,12000000.0
2009-08-20 12:10:00,5.22519,5.22524,5.22365,5.22512,23000000.0
2009-08-20 12:11:00,5.22527,5.22544,5.22367,5.22413,21000000.0
2009-08-20 12:12:00,5.22444,5.22507,5.22363,5.22363,9000000.0
2009-08-20 12:13:00,5.22381,5.22512,5.22374,5.22482,13000000.0
2009-08-20 12:14:00,5.22465,5.22526,5.22385,5.22477,15000000.0
2009-08-20 12:15:00,5.22484,5.2258,5.22413,5.22483,14000000.0
2009-08-20 12:16:00,5.22467,5.2254,5.22414,5.22477,16000000.0
2009-08-20 12:17:00,5.22418,5.22458,5.22324,5.22401,13000000.0
2009-08-20 12:18:00,5.22408,5.22516,5.22371,5.22378,9000000.0
2009-08-20 12:19:00,5.22283,5.22468,5.22252,5.2235,10000000.0
2009-08-20 12:20:00,5.22463,5.22482,5.22336,5.2239,7000000.0
2009-08-20 12:21:00,5.22402,5.22535,5.22341,5.22375,13000000.0
2009-08-20 12:22:00,5.22387,5.22416,5.22307,5.22365,10000000.0
2009-08-20 12:23:00,5.22443,5.22444,5.22296,5.22432,10000000.0
2009-08-20 12:24:00,5.22422,5.22444,5.22331,5.22429,12000000.0
2009-08-20 12:25:00,5.22341,5.22509,5.22341,5.22509,12000000.0
2009-08-20 12:26:00,5.22494,5.22519,5.22379,5.22519,20000000.0
2009-08-20 12:27:00,5.22446,5.22471,5.22343,5.22393,12000000.0
2009-08-20 12:28:00,5.22286,5.22498,5.22286,5.22321,14000000.0
2009-08-20 12:29:00,5.225,5.225,5.22378,5.2243,10000000.0
2009-08-20 12:30:00,5.22384,5.22489,5.22331,5.22331,19000000.0
2009-08-20 12:31:00,5.22519,5.22521,5.22369,5.22505,11000000.0
2009-08-20 12:32:00,5.22515,5.22515,5.22369,5.2244,10000000.0
2009-08-20 12:33:00,5.22504,5.22505,5.22365,5.22501,15000000.0
2009-08-20 12:34:00,5.22461,5.22501,5.22451,5.2246,16000000.0
2009-08-20 12:35:00,5.22478,5.22484,5.22316,5.22484,10000000.0
2009-08-20 12:36:00,5.22368,5.22458,5.22307,5.22458,11000000.0
2009-08-20 12:37:00,5.22394,5.22475,5.22354,5.22416,10000000.0
2009-08-20 12:38:00,5.22547,5.22607,5.22413,5.22595,14000000.0
2009-08-20 12:39:00,5.22549,5.22557,5.22388,5.2247,14000000.0
2009-08-20 12:40:00,5.22473,5.22609,5.22447,5.22456,11000000.0
2009-08-20 12:41:00,5.22637,5.22737,5.22553,5.22723,12000000.0
2009-08-20 12:42:00,5.22644,5.22755,5.22618,5.22711,14000000.0
2009-08-20 12:43:00,5.22755,5.22818,5.22643,5.22677,15000000.0
2009-08-20 12:44:00,5.22833,5.22858,5.22712,5.22858,16000000.0
2009-08-20 12:45:00,5.22672,5.22784,5.22585,5.22585,10000000.0
2009-08-20 12:46:00,5.22785,5.22785,5.22642,5.22701,12000000.0
2009-08-20 12:47:00,5.22757,5.22775,5.22597,5.22771,13000000.0
2009-08-20 12:48:00,5.22688,5.2274,5.2257,5.22693,12000000.0
2009-08-20 12:49:00,5.22673,5.22731,5.22591,5.22731,14000000.0
2009-08-20 12:50:00,5.22761,5.22761,5.22616,5.22655,9000000.0
2009-08-20 12:51:00,5.22695,5.22775,5.22676,5.22721,10000000.0
2009-08-20 12:52:00,5.22838,5.22838,5.22663,5.22833,22000000.0
2009-08-20 12:53:00,5.22791,5.22904,5.22665,5.22904,14000000.0
2009-08-20 12:54:00,5.22807,5.22878,5.22694,5.22694,13000000.0
2009-08-20 12:55:00,5.22864,5.22958,5.22779,5.22913,21000000.0
2009-08-20 12:56:00,5.22974,5.23017,5.22852,5.23017,18000000.0
2009-08-20 12:57:00,5.22979,5.22979,5.22816,5.2286,7000000.0
2009-08-20 12:58:00,5.22803,5.22844,5.2271,5.22835,12000000.0
2009-08-20 12:59:00,5.22743,5.22846,5.22581,5.22581,18000000.0
2009-08-20 13:00:00,5.22653,5.22737,5.22569,5.22692,14000000.0
2009-08-20 13:01:00,5.22654,5.22689,5.2255,5.22689,11000000.0
2009-08-20 13:02:00,5.22686,5.22713,5.22609,5.22699,15000000.0
2009-08-20 13:03:00,5.22676,5.22726,5.22569,5.22634,15000000.0
2009-08-20 13:04:00,5.22748,5.22814,5.22623,5.22738,16000000.0
2009-08-20 13:05:00,5.22827,5.22847,5.22633,5.22769,9000000.0
2009-08-20 13:06:00,5.22661,5.23039,5.22661,5.23007,13000000.0
2009-08-20 13:07:00,5.2303,5.2303,5.22889,5.22918,13000000.0
2009-08-20 13:08:00,5.22856,5.22956,5.22835,5.22903,10000000.0
2009-08-20 13:09:00,5.22862,5.22946,5.22761,5.22846,15000000.0
2009-08-20 13:10:00,5.22879,5.22896,5.22704,5.22896,12000000.0
2009-08-20 13:11:00,5.2294,5.2294,5.22791,5.22921,12000000.0
2009-08-20 13:12:00,5.22974,5.23079,5.22921,5.23079,12000000.0
2009-08-20 13:13:00,5.23084,5.23108,5.22887,5.23108,11000000.0
2009-08-20 13:14:00,5.23032,5.23196,5.23028,5.23161,9000000.0
2009-08-20 13:15:00,5.23172,5.23234,5.22997,5.23197,15000000.0
2009-08-20 13:16:00,5.23083,5.23083,5.22892,5.22925,15000000.0
2009-08-20 13:17:00,5.22972,5.22972,5.22831,5.22902,17000000.0
2009-08-20 13:18:00,5.22882,5.22967,5.22802,5.22941,15000000.0
2009-08-20 13:19:00,5.22955,5.22955,5.22772,5.22772,15000000.0
2009-08-20 13:20:00,5.22842,5.22982,5.22798,5.2294,19000000.0
2009-08-20 13:21:00,5.22823,5.22918,5.22799,5.22918,10000000.0
2009-08-20 13:22:00,5.22897,5.22897,5.22779,5.22779,8000000.0
2009-08-20 13:23:00,5.22896,5.22988,5.22753,5.22881,15000000.0
2009-08-20 13:24:00,5.2308,5.2308,5.22914,5.22955,11000000.0
2009-08-20 13:25:00,5.22977,5.23005,5.22852,5.2291,9000000.0
2009-08-20 13:26:00,5.22887,5.22967,5.22824,5.22967,8000000.0
2009-08-20 13:27:00,5.22923,5.23015,5.2281,5.22916,15000000.0
2009-08-20 13:28:00,5.22988,5.23028,5.22812,5.22974,17000000.0
2009-08-20 13:29:00,5.23048,5.23048,5.22856,5.22891,11000000.0
2009-08-20 13:30:00,5.22859,5.22935,5.22734,5.22734,21000000.0
2009-08-20 13:31:00,5.22884,5.22904,5.22747,5.2289,11000000.0
2009-08-20 13:32:00,5.22818,5.2282,5.22657,5.22781,10000000.0
2009-08-20 13:33:00,5.22788,5.22788,5.22653,5.22688,8000000.0
2009-08-20 13:34:00,5.22755,5.22757,5.22559,5.22669,15000000.0
2009-08-20 13:35:00,5.22614,5.22671,5.22541,5.22671,13000000.0
2009-08-20 13:36:00,5.2254,5.22632,5.22511,5.22581,11000000.0
2009-08-20 13:37:00,5.22554,5.22554,5.22421,5.22442,8000000.0
2009-08-20 13:38:00,5.22489,5.22489,5.22336,5.2242,13000000.0
2009-08-20 13:39:00,5.2248,5.22512,5.22385,5.22438,7000000.0
2009-08-20 13:40:00,5.22564,5.22585,5.22425,5.22585,12000000.0
2009-08-20 13:41:00,5.22613,5.22618,5.22426,5.22476,15000000.0
2009-08-20 13:42:00,5.22568,5.22687,5.22533,5.22588,22000000.0
2009-08-20 13:43:00,5.22514,5.22687,5.22511,5.22583,13000000.0
2009-08-20 13:44:00,5.22614,5.22614,5.22444,5.22515,14000000.0
2009-08-20 13:45:00,5.22635,5.22635,5.22437,5.22442,7000000.0
2009-08-20 13:46:00,5.22434,5.22596,5.22409,5.22495,11000000.0
2009-08-20 13:47:00,5.22532,5.22532,5.22363,5.22363,11000000.0
2009-08-20 13:48:00,5.22454,5.22454,5.22248,5.22375,14000000.0
2009-08-20 13:49:00,5.22281,5.2237,5.22235,5.2237,13000000.0
2009-08-20 13:50:00,5.22396,5.22403,5.22262,5.223,12000000.0
2009-08-20 13:51:00,5.22438,5.22451,5.22275,5.22289,11000000.0
2009-08-20 13:52:00,5.22385,5.22412,5.22221,5.22221,9000000.0
2009-08-20 13:53:00,5.22286,5.22336,5.22189,5.22331,11000000.0
2009-08-20 13:54:00,5.22328,5.22328,5.2216,5.22323,17000000.0
2009-08-20 13:55:00,5.2232,5.2232,5.22122,5.22299,22000000.0
2009-08-20 13:56:00,5.22282,5.2231,5.22098,5.2231,13000000.0
2009-08-20 13:57:00,5.22214,5.22214,5.22086,5.22163,19000000.0
2009-08-20 13:58:00,5.22167,5.22231,5.22106,5.22231,11000000.0
2009-08-20 13:59:00,5.22254,5.22258,5.22103,5.22202,7000000.0
2009-08-20 14:00:00,5.22244,5.22283,5.2218,5.22283,9000000.0
2009-08-20 14:01:00,5.22152,5.22286,5.22152,5.22168,7000000.0
2009-08-20 14:02:00,5.22315,5.22351,5.22178,5.22351,13000000.0
2009-08-20 14:03:00,5.22418,5.22418,5.22195,5.22253,17000000.0
2009-08-20 14:04:00,5.2247,5.22471,5.22312,5.22471,13000000.0
2009-08-20 14:05:00,5.2226,5.22362,5.22196,5.22362,8000000.0
2009-08-20 14:06:00,5.2239,5.22393,5.2222,5.22285,10000000.0
2009-08-20 14:07:00,5.22301,5.22301,5.22175,5.22213,10000000.0
2009-08-20 14:08:00,5.22209,5.22209,5.21985,5.21985,14000000.0
2009-08-20 14:09:00,5.22159,5.22246,5.22007,5.22119,16000000.0
2009-08-20 14:10:00,5.22097,5.22303,5.22097,5.22282,12000000.0
2009-08-20 14:11:00,5.22255,5.22317,5.22161,5.22256,14000000.0
2009-08-20 14:12:00,5.22277,5.22304,5.22155,5.22269,13000000.0
2009-08-20 14:13:00,5.2216,5.22172,5.22015,5.22015,11000000.0
2009-08-20 14:14:00,5.22129,5.2216,5.21928,5.22078,14000000.0
2009-08-20 14:15:00,5.22104,5.22105,5.21906,5.22076,11000000.0
2009-08-20 14:16:00,5.22049,5.22085,5.21902,5.22085,11000000.0
2009-08-20 14:17:00,5.22099,5.2217,5.21998,5.22112,14000000.0
2009-08-20 14:18:00,5.22118,5.22218,5.22079,5.22096,11000000.0
2009-08-20 14:19:00,5.22322,5.22322,5.22102,5.22217,8000000.0
2009-08-20 14:20:00,5.22125,5.22262,5.22078,5.22079,10000000.0
2009-08-20 14:21:00,5.22143,5.22277,5.22113,5.22271,14000000.0
2009-08-20 14:22:00,5.22269,5.22323,5.22159,5.22319,17000000.0
2009-08-20 14:23:00,5.22317,5.22317,5.22248,5.22309,8000000.0
2009-08-20 14:24:00,5.22349,5.22365,5.22175,5.22332,16000000.0
2009-08-20 14:25:00,5.22324,5.22334,5.22201,5.22261,11000000.0
2009-08-20 14:26:00,5.22255,5.22279,5.22099,5.22212,14000000.0
2009-08-20 14:27:00,5.22238,5.22238,5.22021,5.2203,8000000.0
2009-08-20 14:28:00,5.2193,5.22164,5.2193,5.22041,11000000.0
2009-08-20 14:29:00,5.22245,5.22265,5.2208,5.2216,11000000.0
2009-08-20 14:30:00,5.22251,5.22571,5.22165,5.22537,14000000.0
2009-08-20 14:31:00,5.22497,5.2274,5.22455,5.22665,15000000.0
2009-08-20 14:32:00,5.22661,5.22701,5.22538,5.22556,9000000.0
2009-08-20 14:33:00,5.22559,5.22651,5.22317,5.2247,12000000.0
2009-08-20 14:34:00,5.2233,5.22528,5.2233,5.22499,12000000.0
2009-08-20 14:35:00,5.22585,5.22603,5.22311,5.22381,18000000.0
2009-08-20 14:36:00,5.22513,5.22548,5.22357,5.22492,12000000.0
2009-08-20 14:37:00,5.22425,5.22694,5.22379,5.22511,12000000.0
2009-08-20 14:38:00,5.2264,5.22649,5.2244,5.22583,24000000.0
2009-08-20 14:39:00,5.22706,5.22706,5.2244,5.22662,12000000.0
2009-08-20 14:40:00,5.22737,5.22913,5.22694,5.22792,15000000.0
2009-08-20 14:41:00,5.22685,5.22685,5.22464,5.2254,17000000.0
2009-08-20 14:42:00,5.22488,5.22652,5.22488,5.22639,15000000.0
2009-08-20 14:43:00,5.22705,5.22705,5.22529,5.22583,9000000.0
2009-08-20 14:44:00,5.22453,5.22534,5.22336,5.2247,7000000.0
2009-08-20 14:45:00,5.22394,5.22624,5.22264,5.22486,17000000.0
2009-08-20 14:46:00,5.22432,5.22665,5.22331,5.22377,14000000.0
2009-08-20 14:47:00,5.22412,5.22453,5.22282,5.22397,16000000.0
2009-08-20 14:48:00,5.22452,5.22452,5.2231,5.2231,12000000.0
2009-08-20 14:49:00,5.22371,5.22424,5.22222,5.22228,20000000.0
2009-08-20 14:50:00,5.2231,5.22323,5.22107,5.22285,12000000.0
2009-08-20 14:51:00,5.22331,5.22448,5.22202,5.22414,12000000.0
2009-08-20 14:52:00,5.22434,5.22566,5.22364,5.22541,22000000.0
2009-08-20 14:53:00,5.22397,5.22456,5.22225,5.22394,17000000.0
2009-08-20 14:54:00,5.22395,5.22429,5.2227,5.22429,14000000.0
2009-08-20 14:55:00,5.2243,5.22435,5.22244,5.22435,20000000.0
2009-08-20 14:56:00,5.22469,5.22469,5.22192,5.22217,22000000.0
2009-08-20 14:57:00,5.22448,5.22499,5.22361,5.22498,10000000.0
2009-08-20 14:58:00,5.22478,5.22541,5.2239,5.22436,17000000.0
2009-08-20 14:59:00,5.22435,5.2257,5.22377,5.2257,12000000.0
2009-08-20 15:00:00,5.22608,5.22653,5.22483,5.22653,14000000.0
2009-08-20 15:01:00,5.22668,5.22876,5.22565,5.2264,16000000.0
2009-08-20 15:02:00,5.22741,5.22937,5.22741,5.22901,13000000.0
2009-08-20 15:03:00,5.22968,5.23075,5.22883,5.23032,7000000.0
2009-08-20 15:04:00,5.23197,5.23197,5.23012,5.23188,12000000.0
2009-08-20 15:05:00,5.23119,5.23332,5.23089,5.23294,20000000.0
2009-08-20 15:06:00,5.23288,5.23313,5.23158,5.2328,9000000.0
2009-08-20 15:07:00,5.2324,5.23247,5.23052,5.23052,9000000.0
2009-08-20 15:08:00,5.23145,5.23204,5.22987,5.23204,14000000.0
2009-08-20 15:09:00,5.23142,5.23221,5.23001,5.23114,14000000.0
2009-08-20 15:10:00,5.23248,5.23326,5.23142,5.23316,15000000.0
2009-08-20 15:11:00,5.23306,5.23306,5.23075,5.23171,10000000.0
2009-08-20 15:12:00,5.23149,5.23207,5.23021,5.23207,10000000.0
2009-08-20 15:13:00,5.23189,5.23286,5.23092,5.23236,20000000.0
2009-08-20 15:14:00,5.23187,5.23194,5.23047,5.23088,10000000.0
2009-08-20 15:15:00,5.23096,5.23124,5.22892,5.23046,13000000.0
2009-08-20 15:16:00,5.23047,5.23047,5.22856,5.22973,11000000.0
2009-08-20 15:17:00,5.22892,5.23037,5.2284,5.22987,17000000.0
2009-08-20 15:18:00,5.23096,5.23096,5.22908,5.23066,11000000.0
2009-08-20 15:19:00,5.2306,5.2306,5.22847,5.2302,18000000.0
2009-08-20 15:20:00,5.23006,5.23067,5.22851,5.23039,14000000.0
2009-08-20 15:21:00,5.23176,5.23215,5.23021,5.23119,15000000.0
2009-08-20 15:22:00,5.23138,5.23138,5.23023,5.23138,8000000.0
2009-08-20 15:23:00,5.23015,5.23084,5.22886,5.23057,15000000.0
2009-08-20 15:24:00,5.22927,5.23142,5.22927,5.23141,12000000.0
2009-08-20 15:25:00,5.23093,5.23199,5.22991,5.23157,12000000.0
2009-08-20 15:26:00,5.23164,5.23569,5.23164,5.23569,15000000.0
2009-08-20 15:27:00,5.23496,5.23521,5.23292,5.23433,12000000.0
2009-08-20 15:28:00,5.23347,5.2336,5.23164,5.23192,12000000.0
2009-08-20 15:29:00,5.23153,5.23189,5.23036,5.23036,10000000.0
2009-08-20 15:30:00,5.23286,5.23415,5.23178,5.233,12000000.0
2009-08-20 15:31:00,5.23335,5.23351,5.23136,5.23136,19000000.0
2009-08-20 15:32:00,5.23246,5.23246,5.23034,5.23193,7000000.0
2009-08-20 15:33:00,5.23129,5.23129,5.22817,5.22825,7000000.0
2009-08-20 15:34:00,5.23031,5.23031,5.22724,5.2282,12000000.0
2009-08-20 15:35:00,5.23003,5.23003,5.22739,5.22935,17000000.0
2009-08-20 15:36:00,5.22861,5.22861,5.22139,5.22752,11000000.0
2009-08-20 15:37:00,5.22786,5.22913,5.22698,5.22877,14000000.0
2009-08-20 15:38:00,5.22877,5.22961,5.22785,5.22949,20000000.0
2009-08-20 15:39:00,5.22822,5.22911,5.22797,5.22911,8000000.0
2009-08-20 15:40:00,5.22832,5.22832,5.22653,5.22764,11000000.0
2009-08-20 15:41:00,5.22828,5.22828,5.22715,5.22777,10000000.0
2009-08-20 15:42:00,5.22729,5.22876,5.22667,5.22842,13000000.0
2009-08-20 15:43:00,5.22861,5.22861,5.2269,5.22756,14000000.0
2009-08-20 15:44:00,5.22748,5.22888,5.22676,5.22825,8000000.0
2009-08-20 15:45:00,5.2298,5.2298,5.22798,5.22845,10000000.0
2009-08-20 15:46:00,5.22764,5.22931,5.22759,5.22908,12000000.0
2009-08-20 15:47:00,5.22884,5.22892,5.22705,5.22854,18000000.0
2009-08-20 15:48:00,5.22795,5.22857,5.22709,5.22795,9000000.0
2009-08-20 15:49:00,5.22887,5.22898,5.2275,5.22864,14000000.0
2009-08-20 15:50:00,5.22902,5.22921,5.22739,5.22747,18000000.0
2009-08-20 15:51:00,5.2293,5.2293,5.22802,5.22832,8000000.0
2009-08-20 15:52:00,5.22921,5.22948,5.22812,5.22948,11000000.0
2009-08-20 15:53:00,5.22777,5.23044,5.22777,5.22866,15000000.0
2009-08-20 15:54:00,5.23024,5.23024,5.22806,5.22963,9000000.0
2009-08-20 15:55:00,5.22895,5.22919,5.22773,5.22773,9000000.0
2009-08-20 15:56:00,5.22863,5.22863,5.22567,5.22567,11000000.0
2009-08-20 15:57:00,5.22727,5.22757,5.22521,5.22644,15000000.0
2009-08-20 15:58:00,5.22674,5.22734,5.22521,5.22573,13000000.0
2009-08-20 15:59:00,5.22645,5.22645,5.22326,5.22326,15000000.0
2009-08-20 16:00:00,5.22417,5.22417,5.21914,5.2219,11000000.0
2009-08-20 16:01:00,5.22253,5.22451,5.22134,5.22252,14000000.0
2009-08-20 16:02:00,5.22388,5.22497,5.22275,5.22444,11000000.0
2009-08-20 16:03:00,5.22478,5.22535,5.22414,5.22535,8000000.0
2009-08-20 16:04:00,5.22595,5.22622,5.22464,5.22578,8000000.0
2009-08-20 16:05:00,5.22548,5.22862,5.22506,5.22821,8000000.0
2009-08-20 16:06:00,5.22863,5.22934,5.22718,5.22783,16000000.0
2009-08-20 16:07:00,5.22769,5.22858,5.22618,5.22779,18000000.0
2009-08-20 16:08:00,5.22795,5.23002,5.22679,5.23002,14000000.0
2009-08-20 16:09:00,5.22986,5.23079,5.22822,5.23079,12000000.0
2009-08-20 16:10:00,5.23001,5.23137,5.22951,5.23137,10000000.0
2009-08-20 16:11:00,5.23038,5.2315,5.22938,5.22969,13000000.0
2009-08-20 16:12:00,5.23117,5.23117,5.22887,5.2294,16000000.0
2009-08-20 16:13:00,5.23111,5.23202,5.23037,5.2312,7000000.0
2009-08-20 16:14:00,5.22969,5.23068,5.22858,5.22959,16000000.0
2009-08-20 16:15:00,5.22826,5.23021,5.2277,5.23021,15000000.0
2009-08-20 16:16:00,5.22885,5.22976,5.22746,5.2291,17000000.0
2009-08-20 16:17:00,5.22995,5.22995,5.22767,5.22973,10000000.0
2009-08-20 16:18:00,5.2296,5.22966,5.22809,5.22955,10000000.0
2009-08-20 16:19:00,5.22915,5.22937,5.2278,5.22919,12000000.0
2009-08-20 16:20:00,5.2291,5.2291,5.22688,5.22709,11000000.0
2009-08-20 16:21:00,5.22787,5.22849,5.22681,5.22776,8000000.0
2009-08-20 16:22:00,5.22726,5.22801,5.22614,5.2265,16000000.0
2009-08-20 16:23:00,5.22727,5.22948,5.22687,5.22948,11000000.0
2009-08-20 16:24:00,5.22797,5.22959,5.22725,5.22725,14000000.0
2009-08-20 16:25:00,5.22869,5.22872,5.22694,5.22794,13000000.0
2009-08-20 16:26:00,5.22784,5.22804,5.22644,5.22766,16000000.0
2009-08-20 16:27:00,5.22823,5.22823,5.22657,5.22666,20000000.0
2009-08-20 16:28:00,5.22836,5.22836,5.22652,5.22655,12000000.0
2009-08-20 16:29:00,5.22681,5.2279,5.2257,5.2257,13000000.0
2009-08-20 16:30:00,5.22622,5.22645,5.2241,5.22431,17000000.0
2009-08-20 16:31:00,5.22613,5.22742,5.22464,5.22689,13000000.0
2009-08-20 16:32:00,5.22741,5.22741,5.22524,5.22666,10000000.0
2009-08-20 16:33:00,5.22437,5.22637,5.22437,5.22533,15000000.0
2009-08-20 16:34:00,5.22542,5.22563,5.22445,5.22505,9000000.0
2009-08-20 16:35:00,5.22448,5.22574,5.2237,5.22574,18000000.0
2009-08-20 16:36:00,5.2249,5.22555,5.22407,5.22535,8000000.0
2009-08-20 16:37:00,5.225,5.22536,5.22338,5.22527,22000000.0
2009-08-20 16:38:00,5.223,5.22518,5.22203,5.22518,14000000.0
2009-08-20 16:39:00,5.2247,5.22537,5.22342,5.22486,14000000.0
2009-08-20 16:40:00,5.22327,5.22452,5.2222,5.22385,17000000.0
2009-08-20 16:41:00,5.22144,5.22401,5.22133,5.22401,9000000.0
2009-08-20 16:42:00,5.22331,5.22331,5.22109,5.22109,13000000.0
2009-08-20 16:43:00,5.22216,5.22356,5.22197,5.22356,13000000.0
2009-08-20 16:44:00,5.22377,5.22401,5.22246,5.22401,11000000.0
2009-08-20 16:45:00,5.22382,5.22424,5.22273,5.22273,18000000.0
2009-08-20 16:46:00,5.2249,5.22504,5.2233,5.22496,11000000.0
2009-08-20 16:47:00,5.22549,5.22728,5.22452,5.22707,15000000.0
2009-08-20 16:48:00,5.22534,5.22629,5.22483,5.22545,7000000.0
2009-08-20 16:49:00,5.22603,5.22603,5.22454,5.2254,16000000.0
2009-08-20 16:50:00,5.22518,5.2252,5.22337,5.225,9000000.0
2009-08-20 16:51:00,5.22552,5.2264,5.22427,5.22464,22000000.0
2009-08-20 16:52:00,5.22464,5.2253,5.2242,5.2253,11000000.0
2009-08-20 16:53:00,5.22463,5.22668,5.22463,5.22505,12000000.0
2009-08-20 16:54:00,5.22571,5.22717,5.22509,5.22665,17000000.0
2009-08-20 16:55:00,5.22525,5.22742,5.22479,5.22574,15000000.0
2009-08-20 16:56:00,5.226,5.22618,5.22495,5.22545,11000000.0
2009-08-20 16:57:00,5.22543,5.22543,5.22433,5.22514,8000000.0
2009-08-20 16:58:00,5.22385,5.22565,5.22335,5.22532,12000000.0
2009-08-20 16:59:00,5.22468,5.22498,5.22187,5.22369,15000000.0
2009-08-20 17:00:00,5.22263,5.22406,5.22201,5.22364,10000000.0
2009-08-20 17:01:00,5.22441,5.22441,5.22244,5.22302,10000000.0
2009-08-20 17:02:00,5.22349,5.22353,5.22181,5.22283,8000000.0
2009-08-20 17:03:00,5.2231,5.22374,5.22132,5.22374,11000000.0
2009-08-20 17:04:00,5.22467,5.22467,5.22133,5.22133,10000000.0
2009-08-20 17:05:00,5.22053,5.22262,5.22011,5.22046,18000000.0
2009-08-20 17:06:00,5.22186,5.22186,5.22008,5.22178,9000000.0
2009-08-20 17:07:00,5.22189,5.22189,5.21995,5.22001,20000000.0
2009-08-20 17:08:00,5.22136,5.22211,5.22031,5.22211,11000000.0
2009-08-20 17:09:00,5.22182,5.22182,5.21829,5.21973,14000000.0
2009-08-20 17:10:00,5.21856,5.21948,5.21771,5.21948,10000000.0
2009-08-20 17:11:00,5.21812,5.2193,5.21791,5.21791,12000000.0
2009-08-20 17:12:00,5.21771,5.21771,5.21525,5.21715,7000000.0
2009-08-20 17:13:00,5.2185,5.21907,5.21674,5.21907,13000000.0
2009-08-20 17:14:00,5.21889,5.21998,5.2178,5.21844,13000000.0
2009-08-20 17:15:00,5.22028,5.22034,5.21867,5.21936,12000000.0
2009-08-20 17:16:00,5.2196,5.22103,5.21921,5.22103,13000000.0
2009-08-20 17:17:00,5.22117,5.22122,5.21975,5.22075,12000000.0
2009-08-20 17:18:00,5.22213,5.22213,5.21977,5.22152,15000000.0
2009-08-20 17:19:00,5.21938,5.22152,5.21938,5.22152,10000000.0
2009-08-20 17:20:00,5.22191,5.223,5.22088,5.22261,13000000.0
2009-08-20 17:21:00,5.22198,5.22359,5.22198,5.22349,17000000.0
2009-08-20 17:22:00,5.2222,5.22381,5.22205,5.22318,15000000.0
2009-08-20 17:23:00,5.22258,5.22405,5.22212,5.22405,10000000.0
2009-08-20 17:24:00,5.22392,5.22396,5.22193,5.22193,17000000.0
2009-08-20 17:25:00,5.22429,5.22434,5.22271,5.22333,11000000.0
2009-08-20 17:26:00,5.22388,5.22388,5.22182,5.22337,12000000.0
2009-08-20 17:27:00,5.2217,5.22255,5.2212,5.22252,9000000.0
2009-08-20 17:28:00,5.22226,5.22294,5.22093,5.22102,16000000.0
2009-08-20 17:29:00,5.22139,5.22269,5.2211,5.22223,9000000.0
2009-08-20 17:30:00,5.22169,5.22169,5.21918,5.21918,11000000.0
2009-08-20 17:31:00,5.2204,5.22254,5.21975,5.22254,13000000.0
2009-08-20 17:32:00,5.22202,5.22253,5.22061,5.22118,13000000.0
2009-08-20 17:33:00,5.22154,5.22154,5.22012,5.22141,11000000.0
2009-08-20 17:34:00,5.22033,5.22111,5.21975,5.22092,12000000.0
2009-08-20 17:35:00,5.22023,5.22334,5.22023,5.22326,13000000.0
2009-08-20 17:36:00,5.22381,5.22393,5.2219,5.22393,14000000.0
2009-08-20 17:37:00,5.22452,5.22458,5.22271,5.22394,10000000.0
2009-08-20 17:38:00,5.22445,5.22445,5.22272,5.22276,7000000.0
2009-08-20 17:39:00,5.22346,5.22425,5.22275,5.22275,16000000.0
2009-08-20 17:40:00,5.22402,5.22437,5.22293,5.22437,17000000.0
2009-08-20 17:41:00,5.22311,5.22513,5.22311,5.22407,16000000.0
2009-08-20 17:42:00,5.2246,5.22475,5.22333,5.22435,16000000.0
2009-08-20 17:43:00,5.22267,5.22457,5.22267,5.22435,17000000.0
2009-08-20 17:44:00,5.22368,5.22421,5.22305,5.22373,8000000.0
2009-08-20 17:45:00,5.22314,5.22448,5.2229,5.22438,11000000.0
2009-08-20 17:46:00,5.22405,5.2243,5.22314,5.22362,9000000.0
2009-08-20 17:47:00,5.2243,5.2243,5.22261,5.22371,19000000.0
2009-08-20 17:48:00,5.22271,5.22481,5.22267,5.22281,16000000.0
2009-08-20 17:49:00,5.22338,5.2241,5.22254,5.22254,15000000.0
2009-08-20 17:50:00,5.22371,5.22387,5.22305,5.22386,11000000.0
2009-08-20 17:51:00,5.22295,5.22321,5.22228,5.22301,9000000.0
2009-08-20 17:52:00,5.22314,5.22407,5.2224,5.22407,11000000.0
2009-08-20 17:53:00,5.2221,5.22394,5.22208,5.22369,9000000.0
2009-08-20 17:54:00,5.2235,5.2235,5.22196,5.22201,10000000.0
2009-08-20 17:55:00,5.2215,5.2221,5.22086,5.22168,10000000.0
2009-08-20 17:56:00,5.22314,5.22361,5.22198,5.22315,16000000.0
2009-08-20 17:57:00,5.22259,5.22433,5.22214,5.22257,14000000.0
2009-08-20 17:58:00,5.2228,5.22366,5.22159,5.22159,24000000.0
2009-08-20 17:59:00,5.22158,5.22378,5.22157,5.2227,11000000.0
2009-08-20 18:00:00,5.22257,5.22392,5.22206,5.22357,10000000.0
2009-08-20 18:01:00,5.22347,5.22347,5.22145,5.22314,14000000.0
2009-08-20 18:02:00,5.22284,5.22415,5.22241,5.22415,12000000.0
2009-08-20 18:03:00,5.22431,5.22449,5.22248,5.22341,17000000.0
2009-08-20 18:04:00,5.22444,5.22454,5.22251,5.22251,15000000.0
2009-08-20 18:05:00,5.22366,5.22389,5.22193,5.22193,15000000.0
2009-08-20 18:06:00,5.22337,5.22337,5.22133,5.22236,15000000.0
2009-08-20 18:07:00,5.22196,5.22339,5.22132,5.22193,16000000.0
2009-08-20 18:08:00,5.22273,5.22339,5.22163,5.22184,16000000.0
2009-08-20 18:09:00,5.22269,5.22378,5.22167,5.22378,12000000.0
2009-08-20 18:10:00,5.22325,5.2239,5.22209,5.2234,17000000.0
2009-08-20 18:11:00,5.2224,5.22325,5.22146,5.22318,16000000.0
2009-08-20 18:12:00,5.22166,5.22321,5.22166,5.22169,13000000.0
2009-08-20 18:13:00,5.2229,5.22349,5.22158,5.22349,17000000.0
2009-08-20 18:14:00,5.22304,5.22304,5.22164,5.22267,13000000.0
2009-08-20 18:15:00,5.22298,5.22327,5.22121,5.22327,13000000.0
2009-08-20 18:16:00,5.22255,5.2235,5.22216,5.22321,15000000.0
2009-08-20 18:17:00,5.22369,5.22379,5.2223,5.22351,16000000.0
2009-08-20 18:18:00,5.22342,5.22342,5.22173,5.22305,18000000.0
2009-08-20 18:19:00,5.22258,5.2231,5.22186,5.22307,12000000.0
2009-08-20 18:20:00,5.22286,5.22445,5.22257,5.22445,16000000.0
2009-08-20 18:21:00,5.22429,5.22516,5.22358,5.22516,19000000.0
2009-08-20 18:22:00,5.22558,5.22608,5.2248,5.22584,20000000.0
2009-08-20 18:23:00,5.22557,5.22722,5.2253,5.22722,16000000.0
2009-08-20 18:24:00,5.22564,5.22686,5.22564,5.22653,14000000.0
2009-08-20 18:25:00,5.22779,5.22779,5.22593,5.22593,18000000.0
2009-08-20 18:26:00,5.22747,5.22763,5.2259,5.22695,9000000.0
2009-08-20 18:27:00,5.22662,5.22662,5.22454,5.22627,16000000.0
2009-08-20 18:28:00,5.22591,5.22591,5.22427,5.22497,11000000.0
2009-08-20 18:29:00,5.22468,5.22468,5.22286,5.22378,15000000.0
2009-08-20 18:30:00,5.22435,5.22443,5.22286,5.22373,14000000.0
2009-08-20 18:31:00,5.22371,5.2242,5.22263,5.22315,19000000.0
2009-08-20 18:32:00,5.2222,5.22351,5.22163,5.22351,13000000.0
2009-08-20 18:33:00,5.22394,5.22465,5.22269,5.22423,13000000.0
2009-08-20 18:34:00,5.2243,5.2243,5.22254,5.22412,9000000.0
2009-08-20 18:35:00,5.22511,5.22672,5.22355,5.22672,14000000.0
2009-08-20 18:36:00,5.22645,5.22684,5.22501,5.22676,12000000.0
2009-08-20 18:37:00,5.22642,5.22642,5.22446,5.22578,13000000.0
2009-08-20 18:38:00,5.22609,5.22609,5.22408,5.22595,17000000.0
2009-08-20 18:39:00,5.22372,5.22512,5.22372,5.22497,18000000.0
2009-08-20 18:40:00,5.22419,5.22515,5.22325,5.22515,14000000.0
2009-08-20 18:41:00,5.22348,5.22435,5.2226,5.22265,18000000.0
2009-08-20 18:42:00,5.22155,5.2231,5.22091,5.22188,14000000.0
2009-08-20 18:43:00,5.22137,5.22214,5.22024,5.2214,14000000.0
2009-08-20 18:44:00,5.22071,5.22211,5.22071,5.22176,12000000.0
2009-08-20 18:45:00,5.22156,5.22174,5.21975,5.21998,17000000.0
2009-08-20 18:46:00,5.22133,5.22133,5.21926,5.22033,15000000.0
2009-08-20 18:47:00,5.21984,5.22011,5.21819,5.21966,16000000.0
2009-08-20 18:48:00,5.21922,5.21951,5.21819,5.21951,11000000.0
2009-08-20 18:49:00,5.21984,5.21986,5.21864,5.2188,8000000.0
2009-08-20 18:50:00,5.21977,5.22106,5.21938,5.21996,16000000.0
2009-08-20 18:51:00,5.2207,5.22135,5.21944,5.22087,19000000.0
2009-08-20 18:52:00,5.22117,5.22219,5.22015,5.22219,10000000.0
2009-08-20 18:53:00,5.22081,5.22212,5.22071,5.22174,10000000.0
2009-08-20 18:54:00,5.22101,5.22267,5.22085,5.22267,11000000.0
2009-08-20 18:55:00,5.22241,5.22258,5.2215,5.22218,8000000.0
2009-08-20 18:56:00,5.2211,5.22282,5.2211,5.22282,16000000.0
2009-08-20 18:57:00,5.22282,5.22282,5.22156,5.22268,8000000.0
2009-08-20 18:58:00,5.22202,5.22309,5.22107,5.22294,13000000.0
2009-08-20 18:59:00,5.22261,5.22271,5.22128,5.22188,17000000.0
2009-08-20 19:00:00,5.22253,5.22351,5.22124,5.22327,13000000.0
2009-08-20 19:01:00,5.22292,5.2235,5.22247,5.22291,12000000.0
2009-08-20 19:02:00,5.22213,5.22345,5.22197,5.22238,16000000.0
2009-08-20 19:03:00,5.22389,5.22415,5.22222,5.22348,17000000.0
2009-08-20 19:04:00,5.22448,5.22448,5.22228,5.22365,12000000.0
2009-08-20 19:05:00,5.22268,5.22388,5.22232,5.22271,17000000.0
2009-08-20 19:06:00,5.22349,5.22349,5.22201,5.22225,7000000.0
2009-08-20 19:07:00,5.22249,5.22305,5.22133,5.22299,20000000.0
2009-08-20 19:08:00,5.22167,5.22269,5.22013,5.22046,21000000.0
2009-08-20 19:09:00,5.22161,5.22323,5.22084,5.22084,16000000.0
2009-08-20 19:10:00,5.2227,5.22341,5.22175,5.22286,14000000.0
2009-08-20 19:11:00,5.22179,5.22339,5.22179,5.22266,12000000.0
2009-08-20 19:12:00,5.22348,5.22348,5.22202,5.22338,18000000.0
2009-08-20 19:13:00,5.22411,5.22411,5.22233,5.22293,14000000.0
2009-08-20 19:14:00,5.22353,5.22428,5.22275,5.2232,18000000.0
2009-08-20 19:15:00,5.22321,5.2234,5.22249,5.22288,9000000.0
2009-08-20 19:16:00,5.22268,5.22372,5.22179,5.22223,12000000.0
2009-08-20 19:17:00,5.22221,5.22323,5.22145,5.22184,14000000.0
2009-08-20 19:18:00,5.22211,5.22391,5.22205,5.22307,16000000.0
2009-08-20 19:19:00,5.22292,5.22352,5.22266,5.22313,7000000.0
2009-08-20 19:20:00,5.22354,5.22355,5.22219,5.22318,8000000.0
2009-08-20 19:21:00,5.22353,5.22379,5.22278,5.2235,18000000.0
2009-08-20 19:22:00,5.22164,5.22318,5.22159,5.22241,9000000.0
2009-08-20 19:23:00,5.22223,5.22322,5.2219,5.22276,10000000.0
2009-08-20 19:24:00,5.22288,5.22301,5.22211,5.22258,11000000.0
2009-08-20 19:25:00,5.22293,5.22339,5.22192,5.22326,17000000.0
2009-08-20 19:26:00,5.22299,5.22299,5.22024,5.22102,11000000.0
2009-08-20 19:27:00,5.2215,5.2215,5.22011,5.22025,13000000.0
2009-08-20 19:28:00,5.22023,5.22035,5.21933,5.21933,10000000.0
2009-08-20 19:29:00,5.21935,5.22022,5.21913,5.21977,11000000.0
2009-08-20 19:30:00,5.22001,5.22038,5.21923,5.21926,12000000.0
2009-08-20 19:31:00,5.22025,5.22086,5.22018,5.22036,8000000.0
2009-08-20 19:32:00,5.22091,5.22091,5.21944,5.22008,11000000.0
2009-08-20 19:33:00,5.22026,5.22026,5.21828,5.21828,13000000.0
2009-08-20 19:34:00,5.21919,5.21961,5.21833,5.21892,12000000.0
2009-08-20 19:35:00,5.21826,5.21929,5.21777,5.21884,13000000.0
2009-08-20 19:36:00,5.21947,5.22011,5.21868,5.22011,12000000.0
2009-08-20 19:37:00,5.21965,5.22057,5.21921,5.22036,8000000.0
2009-08-20 19:38:00,5.21997,5.22027,5.21857,5.21857,20000000.0
2009-08-20 19:39:00,5.21873,5.21971,5.21802,5.21802,11000000.0
2009-08-20 19:40:00,5.21955,5.22077,5.21906,5.21936,11000000.0
2009-08-20 19:41:00,5.21949,5.22031,5.21795,5.21968,9000000.0
2009-08-20 19:42:00,5.21916,5.21953,5.2183,5.21839,10000000.0
2009-08-20 19:43:00,5.21913,5.21961,5.21835,5.21866,14000000.0
2009-08-20 19:44:00,5.21821,5.2195,5.21783,5.2195,15000000.0
2009-08-20 19:45:00,5.21847,5.22018,5.21839,5.21846,12000000.0
2009-08-20 19:46:00,5.21987,5.22044,5.21888,5.21926,11000000.0
2009-08-20 19:47:00,5.22097,5.22097,5.21799,5.2192,10000000.0
2009-08-20 19:48:00,5.21932,5.21977,5.21922,5.21948,9000000.0
2009-08-20 19:49:00,5.22055,5.22055,5.2188,5.21984,16000000.0
2009-08-20 19:50:00,5.21889,5.22018,5.21889,5.22018,10000000.0
2009-08-20 19:51:00,5.21971,5.2204,5.21912,5.2204,11000000.0
2009-08-20 19:52:00,5.22017,5.22031,5.21839,5.21863,19000000.0
2009-08-20 19:53:00,5.21881,5.2203,5.21875,5.21974,19000000.0
2009-08-20 19:54:00,5.22009,5.22009,5.21823,5.21851,14000000.0
2009-08-20 19:55:00,5.21997,5.22064,5.21892,5.22021,16000000.0
2009-08-20 19:56:00,5.22006,5.22006,5.21794,5.21893,12000000.0
2009-08-20 19:57:00,5.21941,5.21968,5.21831,5.21873,14000000.0
2009-08-20 19:58:00,5.21828,5.21839,5.21634,5.21808,13000000.0
2009-08-20 19:59:00,5.2161,5.21842,5.2161,5.21789,10000000.0
2009-08-20 20:00:00,5.21746,5.21767,5.21591,5.2173,15000000.0
2009-08-20 20:01:00,5.21809,5.21829,5.21629,5.21814,14000000.0
2009-08-20 20:02:00,5.21615,5.21766,5.21615,5.21714,8000000.0
2009-08-20 20:03:00,5.21782,5.21782,5.21553,5.21589,13000000.0
2009-08-20 20:04:00,5.21615,5.21693,5.21534,5.21634,12000000.0
2009-08-20 20:05:00,5.21658,5.2175,5.21588,5.2175,11000000.0
2009-08-20 20:06:00,5.21749,5.21749,5.21661,5.21679,10000000.0
2009-08-20 20:07:00,5.21743,5.21789,5.21605,5.21789,13000000.0
2009-08-20 20:08:00,5.21754,5.21754,5.21667,5.2175,16000000.0
2009-08-20 20:09:00,5.21706,5.21712,5.21604,5.21671,17000000.0
2009-08-20 20:10:00,5.21596,5.21727,5.21596,5.21686,10000000.0
2009-08-20 20:11:00,5.21612,5.21716,5.21538,5.21701,13000000.0
2009-08-20 20:12:00,5.21578,5.21629,5.21409,5.21629,15000000.0
2009-08-20 20:13:00,5.21579,5.216,5.2138,5.2138,13000000.0
2009-08-20 20:14:00,5.2156,5.2156,5.21495,5.21509,8000000.0
2009-08-20 20:15:00,5.21446,5.21557,5.21356,5.21457,10000000.0
2009-08-20 20:16:00,5.21457,5.21505,5.21149,5.21341,14000000.0
2009-08-20 20:17:00,5.21324,5.21396,5.21226,5.21337,13000000.0
2009-08-20 20:18:00,5.2128,5.21366,5.21189,5.21366,7000000.0
2009-08-20 20:19:00,5.21284,5.2143,5.2126,5.21396,11000000.0
2009-08-20 20:20:00,5.21446,5.2164,5.21323,5.21448,19000000.0
2009-08-20 20:21:00,5.2154,5.21601,5.21379,5.21592,11000000.0
2009-08-20 20:22:00,5.2163,5.2163,5.2153,5.2153,11000000.0
2009-08-20 20:23:00,5.21585,5.21621,5.21467,5.21587,13000000.0
2009-08-20 20:24:00,5.21455,5.21672,5.21454,5.21595,9000000.0
2009-08-20 20:25:00,5.21639,5.21764,5.21482,5.21708,18000000.0
2009-08-20 20:26:00,5.21669,5.21803,5.21626,5.21803,7000000.0
2009-08-20 20:27:00,5.21586,5.21794,5.21586,5.21626,9000000.0
2009-08-20 20:28:00,5.2178,5.21853,5.21648,5.21785,13000000.0
2009-08-20 20:29:00,5.21821,5.21821,5.21664,5.21772,14000000.0
2009-08-20 20:30:00,5.21842,5.21842,5.2174,5.21768,16000000.0
2009-08-20 20:31:00,5.21845,5.21885,5.2174,5.21863,22000000.0
2009-08-20 20:32:00,5.2177,5.21927,5.21732,5.21769,12000000.0
2009-08-20 20:33:00,5.21907,5.21961,5.21793,5.21961,13000000.0
2009-08-20 20:34:00,5.21833,5.21944,5.21789,5.21789,15000000.0
2009-08-20 20:35:00,5.21868,5.21934,5.21815,5.21933,16000000.0
2009-08-20 20:36:00,5.21781,5.21907,5.21751,5.21888,15000000.0
2009-08-20 20:37:00,5.21868,5.2192,5.21751,5.2192,14000000.0
2009-08-20 20:38:00,5.21829,5.21947,5.21761,5.21947,13000000.0
2009-08-20 20:39:00,5.21869,5.21932,5.21727,5.21877,18000000.0
2009-08-20 20:40:00,5.2182,5.21855,5.2169,5.21696,14000000.0
2009-08-20 20:41:00,5.21636,5.21828,5.21636,5.21804,18000000.0
2009-08-20 20:42:00,5.21839,5.21869,5.21679,5.21679,12000000.0
2009-08-20 20:43:00,5.21732,5.21782,5.21662,5.21693,18000000.0
2009-08-20 20:44:00,5.21786,5.2183,5.21699,5.21818,18000000.0
2009-08-20 20:45:00,5.21793,5.21822,5.21666,5.21666,11000000.0
2009-08-20 20:46:00,5.21763,5.2179,5.21583,5.21711,18000000.0
2009-08-20 20:47:00,5.21723,5.2174,5.21541,5.21707,20000000.0
2009-08-20 20:48:00,5.21562,5.21692,5.21482,5.21692,17000000.0
2009-08-20 20:49:00,5.2156,5.21683,5.21537,5.21571,16000000.0
2009-08-20 20:50:00,5.21521,5.21683,5.21521,5.21677,8000000.0
2009-08-20 20:51:00,5.21583,5.21592,5.21441,5.21508,8000000.0
2009-08-20 20:52:00,5.21563,5.21592,5.21429,5.21568,12000000.0
2009-08-20 20:53:00,5.21596,5.21596,5.21465,5.21583,16000000.0
2009-08-20 20:54:00,5.21491,5.21633,5.21442,5.21461,15000000.0
2009-08-20 20:55:00,5.21654,5.21685,5.21492,5.21586,16000000.0
2009-08-20 20:56:00,5.21556,5.21633,5.21494,5.21538,7000000.0
2009-08-20 20:57:00,5.21594,5.216,5.21469,5.21575,14000000.0
2009-08-20 20:58:00,5.21567,5.21633,5.2148,5.21633,10000000.0
2009-08-20 20:59:00,5.21634,5.21634,5.21477,5.21536,11000000.0
2009-08-20 21:00:00,5.2162,5.21647,5.2142,5.21494,14000000.0
2009-08-20 21:01:00,5.21488,5.21591,5.21419,5.21505,12000000.0
2009-08-20 21:02:00,5.21486,5.21575,5.2141,5.2144,17000000.0
2009-08-20 21:03:00,5.21527,5.21549,5.21425,5.21425,11000000.0
2009-08-20 21:04:00,5.21478,5.21501,5.21432,5.21496,10000000.0
2009-08-20 21:05:00,5.21501,5.21582,5.21444,5.21444,8000000.0
2009-08-20 21:06:00,5.21487,5.21598,5.21453,5.21453,13000000.0
2009-08-20 21:07:00,5.21559,5.21559,5.21347,5.2144,14000000.0
2009-08-20 21:08:00,5.21468,5.21468,5.2118,5.2121,8000000.0
2009-08-20 21:09:00,5.21247,5.21342,5.21125,5.2118,13000000.0
2009-08-20 21:10:00,5.21257,5.21561,5.21249,5.21354,17000000.0
2009-08-20 21:11:00,5.21375,5.21444,5.21298,5.21444,15000000.0
2009-08-20 21:12:00,5.21364,5.21484,5.21325,5.21405,11000000.0
2009-08-20 21:13:00,5.21317,5.21523,5.21308,5.21523,12000000.0
2009-08-20 21:14:00,5.21565,5.21608,5.21434,5.21601,14000000.0
2009-08-20 21:15:00,5.21611,5.21671,5.21499,5.21671,13000000.0
2009-08-20 21:16:00,5.21712,5.21727,5.21568,5.217,12000000.0
2009-08-20 21:17:00,5.21667,5.21678,5.21526,5.21644,16000000.0
2009-08-20 21:18:00,5.21599,5.21704,5.21548,5.21696,15000000.0
2009-08-20 21:19:00,5.2168,5.21764,5.21621,5.21733,15000000.0
2009-08-20 21:20:00,5.21664,5.217,5.21547,5.21615,8000000.0
2009-08-20 21:21:00,5.21474,5.216,5.21474,5.21537,17000000.0
2009-08-20 21:22:00,5.21604,5.2162,5.2148,5.21509,11000000.0
2009-08-20 21:23:00,5.21527,5.21607,5.21396,5.21607,23000000.0
2009-08-20 21:24:00,5.21565,5.21565,5.21342,5.21359,13000000.0
2009-08-20 21:25:00,5.21532,5.21532,5.20836,5.21029,15000000.0
2009-08-20 21:26:00,5.20898,5.21211,5.20819,5.21211,10000000.0
2009-08-20 21:27:00,5.21242,5.2128,5.21068,5.21184,10000000.0
2009-08-20 21:28:00,5.2107,5.21187,5.21067,5.21171,13000000.0
2009-08-20 21:29:00,5.21189,5.21269,5.21138,5.21252,10000000.0
2009-08-20 21:30:00,5.21182,5.21213,5.21025,5.21171,16000000.0
2009-08-20 21:31:00,5.21102,5.21173,5.21013,5.21171,18000000.0
2009-08-20 21:32:00,5.20983,5.21175,5.20983,5.21146,15000000.0
2009-08-20 21:33:00,5.21043,5.21221,5.21043,5.21163,13000000.0
2009-08-20 21:34:00,5.21246,5.21302,5.21141,5.21192,9000000.0
2009-08-20 21:35:00,5.21328,5.21355,5.21173,5.21267,8000000.0
2009-08-20 21:36:00,5.21137,5.2138,5.21137,5.21367,18000000.0
2009-08-20 21:37:00,5.21255,5.21425,5.21255,5.21327,22000000.0
2009-08-20 21:38:00,5.21415,5.21415,5.21193,5.21236,9000000.0
2009-08-20 21:39:00,5.21312,5.21364,5.21219,5.21288,11000000.0
2009-08-20 21:40:00,5.21315,5.21359,5.21159,5.21336,19000000.0
2009-08-20 21:41:00,5.2128,5.2128,5.21114,5.2123,12000000.0
2009-08-20 21:42:00,5.21291,5.21291,5.21082,5.21082,11000000.0
2009-08-20 21:43:00,5.21139,5.2131,5.21121,5.21121,14000000.0
2009-08-20 21:44:00,5.21305,5.21325,5.21152,5.21152,13000000.0
2009-08-20 21:45:00,5.21252,5.21478,5.21221,5.21478,12000000.0
2009-08-20 21:46:00,5.21476,5.21524,5.21294,5.21482,14000000.0
2009-08-20 21:47:00,5.21461,5.21461,5.21309,5.21309,17000000.0
2009-08-20 21:48:00,5.2137,5.21484,5.2134,5.21463,16000000.0
2009-08-20 21:49:00,5.21432,5.21496,5.2129,5.21488,14000000.0
2009-08-20 21:50:00,5.21549,5.21554,5.21378,5.21403,13000000.0
2009-08-20 21:51:00,5.21475,5.2153,5.21374,5.21424,14000000.0
2009-08-20 21:52:00,5.21448,5.21511,5.21334,5.21491,17000000.0
2009-08-20 21:53:00,5.21486,5.21509,5.21305,5.21404,27000000.0
2009-08-20 21:54:00,5.2142,5.21508,5.214,5.21447,10000000.0
2009-08-20 21:55:00,5.21472,5.21518,5.21368,5.215,8000000.0
2009-08-20 21:56:00,5.21406,5.21544,5.21388,5.21544,16000000.0
2009-08-20 21:57:00,5.21361,5.2154,5.21361,5.21495,18000000.0
2009-08-20 21:58:00,5.21497,5.21567,5.21382,5.21382,18000000.0
2009-08-20 21:59:00,5.21539,5.21539,5.2138,5.21421,17000000.0
2009-08-20 22:00:00,5.21366,5.21556,5.21366,5.21556,9000000.0
2009-08-20 22:01:00,5.21441,5.21542,5.21366,5.21489,22000000.0
2009-08-20 22:02:00,5.21514,5.21595,5.21407,5.21544,11000000.0
2009-08-20 22:03:00,5.21583,5.21583,5.21409,5.21499,16000000.0
2009-08-20 22:04:00,5.21515,5.21515,5.21373,5.21373,12000000.0
2009-08-20 22:05:00,5.21526,5.21534,5.21427,5.21462,7000000.0
2009-08-20 22:06:00,5.21373,5.215,5.21366,5.21377,15000000.0
2009-08-20 22:07:00,5.21396,5.21543,5.21382,5.21437,19000000.0
2009-08-20 22:08:00,5.21451,5.21494,5.21375,5.21494,11000000.0
2009-08-20 22:09:00,5.21401,5.21489,5.21349,5.21489,10000000.0
2009-08-20 22:10:00,5.21365,5.21457,5.21362,5.21362,10000000.0
2009-08-20 22:11:00,5.21301,5.21442,5.21286,5.21422,18000000.0
2009-08-20 22:12:00,5.21473,5.21473,5.21334,5.21353,11000000.0
2009-08-20 22:13:00,5.2136,5.21446,5.21293,5.21446,14000000.0
2009-08-20 22:14:00,5.21395,5.21486,5.2135,5.2139,24000000.0
2009-08-20 22:15:00,5.21361,5.21445,5.2132,5.21329,13000000.0
2009-08-20 22:16:00,5.21499,5.21509,5.21378,5.21446,13000000.0
2009-08-20 22:17:00,5.21438,5.21489,5.21432,5.21437,8000000.0
2009-08-20 22:18:00,5.21527,5.21559,5.21337,5.21518,13000000.0
2009-08-20 22:19:00,5.21547,5.21612,5.2145,5.21532,14000000.0
2009-08-20 22:20:00,5.21475,5.21528,5.21406,5.21467,21000000.0
2009-08-20 22:21:00,5.21459,5.21503,5.21379,5.21492,13000000.0
2009-08-20 22:22:00,5.21519,5.21539,5.21371,5.21371,12000000.0
2009-08-20 22:23:00,5.21367,5.21539,5.21353,5.21353,18000000.0
2009-08-20 22:24:00,5.21391,5.21545,5.21391,5.21496,14000000.0
2009-08-20 22:25:00,5.21365,5.21592,5.21365,5.21416,13000000.0
2009-08-20 22:26:00,5.2159,5.2159,5.21387,5.21464,13000000.0
2009-08-20 22:27:00,5.21499,5.21515,5.21458,5.21475,16000000.0
2009-08-20 22:28:00,5.21453,5.21553,5.21391,5.21553,13000000.0
2009-08-20 22:29:00,5.21474,5.21545,5.21355,5.21355,21000000.0
2009-08-20 22:30:00,5.21545,5.21554,5.2143,5.21546,17000000.0
2009-08-20 22:31:00,5.21459,5.21472,5.2138,5.21458,10000000.0
2009-08-20 22:32:00,5.21465,5.21523,5.21434,5.21523,13000000.0
2009-08-20 22:33:00,5.21505,5.21549,5.21354,5.21549,13000000.0
2009-08-20 22:34:00,5.21363,5.21516,5.21363,5.2151,13000000.0
2009-08-20 22:35:00,5.21503,5.21547,5.21387,5.21493,19000000.0
2009-08-20 22:36:00,5.21464,5.21529,5.21378,5.21515,14000000.0
2009-08-20 22:37:00,5.21507,5.21507,5.21314,5.21412,17000000.0
2009-08-20 22:38:00,5.2139,5.21465,5.21289,5.21357,9000000.0
2009-08-20 22:39:00,5.21302,5.21387,5.21242,5.21387,20000000.0
2009-08-20 22:40:00,5.21286,5.21347,5.21164,5.21164,13000000.0
2009-08-20 22:41:00,5.21225,5.21284,5.21129,5.21284,13000000.0
2009-08-20 22:42:00,5.21209,5.21341,5.2116,5.21331,10000000.0
2009-08-20 22:43:00,5.21338,5.21338,5.21157,5.2127,15000000.0
2009-08-20 22:44:00,5.21289,5.21329,5.21194,5.21233,16000000.0
2009-08-20 22:45:00,5.21356,5.21356,5.21222,5.21259,14000000.0
2009-08-20 22:46:00,5.21237,5.21319,5.21149,5.21306,12000000.0
2009-08-20 22:47:00,5.21256,5.21323,5.21214,5.21316,7000000.0
2009-08-20 22:48:00,5.2137,5.21406,5.21271,5.21397,16000000.0
2009-08-20 22:49:00,5.21424,5.21436,5.2131,5.21423,10000000.0
2009-08-20 22:50:00,5.21435,5.2149,5.21325,5.2149,15000000.0
2009-08-20 22:51:00,5.21329,5.21444,5.21329,5.21421,17000000.0
2009-08-20 22:52:00,5.21406,5.21477,5.21369,5.21456,10000000.0
2009-08-20 22:53:00,5.21517,5.21517,5.21428,5.21511,20000000.0
2009-08-20 22:54:00,5.21438,5.21549,5.21397,5.21549,10000000.0
2009-08-20 22:55:00,5.21518,5.21518,5.214,5.214,12000000.0
2009-08-20 22:56:00,5.21596,5.21624,5.2144,5.21516,9000000.0
2009-08-20 22:57:00,5.21608,5.21679,5.21583,5.21647,18000000.0
2009-08-20 22:58:00,5.21674,5.2168,5.21422,5.21588,13000000.0
2009-08-20 22:59:00,5.21568,5.21597,5.21428,5.21597,10000000.0
2009-08-20 23:00:00,5.21637,5.21637,5.21456,5.21492,17000000.0
2009-08-20 23:01:00,5.21165,5.21514,5.21165,5.21495,13000000.0
2009-08-20 23:02:00,5.21444,5.21543,5.21444,5.21543,7000000.0
2009-08-20 23:03:00,5.21541,5.21618,5.21517,5.21618,16000000.0
2009-08-20 23:04:00,5.21532,5.21545,5.21454,5.21523,12000000.0
2009-08-20 23:05:00,5.2141,5.21576,5.2141,5.21576,11000000.0
2009-08-20 23:06:00,5.21459,5.2155,5.21434,5.2155,11000000.0
2009-08-20 23:07:00,5.21418,5.21555,5.21418,5.2148,13000000.0
2009-08-20 23:08:00,5.21484,5.21579,5.21421,5.21516,20000000.0
2009-08-20 23:09:00,5.21477,5.21567,5.21477,5.21543,16000000.0
2009-08-20 23:10:00,5.21521,5.21655,5.21441,5.21441,16000000.0
2009-08-20 23:11:00,5.21555,5.21626,5.21521,5.21595,10000000.0
2009-08-20 23:12:00,5.21697,5.21697,5.21489,5.21573,12000000.0
2009-08-20 23:13:00,5.21583,5.21686,5.21518,5.21642,16000000.0
2009-08-20 23:14:00,5.21655,5.21692,5.21608,5.21678,9000000.0
2009-08-20 23:15:00,5.21729,5.21798,5.21619,5.21619,9000000.0
2009-08-20 23:16:00,5.21807,5.21807,5.21636,5.21643,18000000.0
2009-08-20 23:17:00,5.2176,5.21767,5.21647,5.21692,8000000.0
2009-08-20 23:18:00,5.21759,5.21759,5.2161,5.21722,10000000.0
2009-08-20 23:19:00,5.21686,5.21696,5.21309,5.21573,9000000.0
2009-08-20 23:20:00,5.21626,5.21732,5.21556,5.21574,17000000.0
2009-08-20 23:21:00,5.21668,5.21668,5.21598,5.21633,11000000.0
2009-08-20 23:22:00,5.21535,5.21683,5.21535,5.21666,12000000.0
2009-08-20 23:23:00,5.21634,5.21776,5.2161,5.21657,12000000.0
2009-08-20 23:24:00,5.21759,5.21779,5.21681,5.21721,12000000.0
2009-08-20 23:25:00,5.21757,5.21771,5.21609,5.21609,9000000.0
2009-08-20 23:26:00,5.21686,5.2175,5.21587,5.2173,14000000.0
2009-08-20 23:27:00,5.21706,5.21706,5.21508,5.21508,17000000.0
2009-08-20 23:28:00,5.21575,5.21751,5.21566,5.21747,15000000.0
2009-08-20 23:29:00,5.21616,5.21706,5.21595,5.21595,11000000.0
2009-08-20 23:30:00,5.21584,5.21703,5.21584,5.21669,14000000.0
2009-08-20 23:31:00,5.21714,5.21773,5.21645,5.21749,7000000.0
2009-08-20 23:32:00,5.21725,5.21786,5.21723,5.21758,15000000.0
2009-08-20 23:33:00,5.21823,5.21833,5.21778,5.21833,7000000.0
2009-08-20 23:34:00,5.21821,5.2184,5.21796,5.2184,10000000.0
2009-08-20 23:35:00,5.21784,5.21851,5.21688,5.21821,12000000.0
2009-08-20 23:36:00,5.21865,5.21865,5.21717,5.21766,10000000.0
2009-08-20 23:37:00,5.21793,5.21831,5.21788,5.21788,14000000.0
2009-08-20 23:38:00,5.21742,5.21819,5.21691,5.21819,17000000.0
2009-08-20 23:39:00,5.21853,5.21859,5.21682,5.21786,9000000.0
2009-08-20 23:40:00,5.21788,5.21814,5.21779,5.21799,12000000.0
2009-08-20 23:41:00,5.21749,5.21763,5.21683,5.21763,9000000.0
2009-08-20 23:42:00,5.21765,5.21792,5.21735,5.21769,15000000.0
2009-08-20 23:43:00,5.21775,5.21786,5.21738,5.21765,13000000.0
2009-08-20 23:44:00,5.2176,5.21809,5.21753,5.21801,8000000.0
2009-08-20 23:45:00,5.21768,5.218,5.21616,5.21616,12000000.0
2009-08-20 23:46:00,5.21708,5.21792,5.21589,5.2178,20000000.0
2009-08-20 23:47:00,5.21825,5.21845,5.21825,5.21825,19000000.0
2009-08-20 23:48:00,5.21808,5.21808,5.21689,5.21752,14000000.0
2009-08-20 23:49:00,5.21775,5.21775,5.21738,5.21738,12000000.0
2009-08-20 23:50:00,5.21788,5.21795,5.21775,5.21795,10000000.0
2009-08-20 23:51:00,5.21788,5.21795,5.21775,5.21788,14000000.0
2009-08-20 23:52:00,5.21775,5.21795,5.21775,5.21775,13000000.0
2009-08-20 23:53:00,5.21788,5.21795,5.21775,5.21775,16000000.0
2009-08-20 23:54:00,5.21806,5.21828,5.21722,5.21759,13000000.0
2009-08-20 23:55:00,5.21819,5.21882,5.21693,5.21835,16000000.0
2009-08-20 23:56:00,5.21814,5.2189,5.21766,5.2188,12000000.0
2009-08-20 23:57:00,5.21909,5.21936,5.21892,5.21907,14000000.0
2009-08-20 23:58:00,5.21936,5.21936,5.21887,5.21914,16000000.0
2009-08-20 23:59:00,5.21825,5.21913,5.21773,5.21828,12000000.0
2009-08-21 00:00:00,5.21916,5.21916,5.2179,5.21844,17000000.0
2009-08-21 00:01:00,5.21868,5.21928,5.21787,5.21877,12000000.0
2009-08-21 00:02:00,5.21835,5.219,5.21835,5.21857,11000000.0
2009-08-21 00:03:00,5.21825,5.21845,5.21825,5.21825,7000000.0
2009-08-21 00:04:00,5.21823,5.21854,5.21811,5.21832,16000000.0
2009-08-21 00:05:00,5.21881,5.21957,5.21772,5.21957,17000000.0
2009-08-21 00:06:00,5.2188,5.21897,5.218,5.21837,10000000.0
2009-08-21 00:07:00,5.21885,5.21885,5.21559,5.21649,19000000.0
2009-08-21 00:08:00,5.2164,5.21663,5.2164,5.21663,9000000.0
2009-08-21 00:09:00,5.21708,5.21708,5.21539,5.21607,19000000.0
2009-08-21 00:10:00,5.21735,5.21735,5.21647,5.21687,16000000.0
2009-08-21 00:11:00,5.21643,5.21754,5.21616,5.21754,9000000.0
2009-08-21 00:12:00,5.21666,5.2169,5.21579,5.21641,11000000.0
2009-08-21 00:13:00,5.21652,5.21734,5.21652,5.21712,8000000.0
2009-08-21 00:14:00,5.21715,5.21715,5.21695,5.21708,9000000.0
2009-08-21 00:15:00,5.21648,5.2168,5.21565,5.21645,15000000.0
2009-08-21 00:16:00,5.21625,5.21733,5.21602,5.21619,18000000.0
2009-08-21 00:17:00,5.21654,5.21662,5.21538,5.21632,21000000.0
2009-08-21 00:18:00,5.21634,5.21749,5.21608,5.21657,16000000.0
2009-08-21 00:19:00,5.21712,5.21713,5.21654,5.21713,12000000.0
2009-08-21 00:20:00,5.21702,5.21729,5.21688,5.21723,13000000.0
2009-08-21 00:21:00,5.21698,5.21716,5.21694,5.21708,13000000.0
2009-08-21 00:22:00,5.21705,5.21727,5.21646,5.21646,13000000.0
2009-08-21 00:23:00,5.21708,5.21739,5.21603,5.21619,11000000.0
2009-08-21 00:24:00,5.21639,5.21692,5.21588,5.2165,10000000.0
2009-08-21 00:25:00,5.21613,5.21708,5.21581,5.21601,16000000.0
2009-08-21 00:26:00,5.21551,5.21671,5.21551,5.21645,13000000.0
2009-08-21 00:27:00,5.21644,5.21709,5.21644,5.21655,16000000.0
2009-08-21 00:28:00,5.21706,5.21706,5.2163,5.2163,13000000.0
2009-08-21 00:29:00,5.21693,5.2172,5.21618,5.21631,10000000.0
2009-08-21 00:30:00,5.21623,5.21644,5.21477,5.21565,15000000.0
2009-08-21 00:31:00,5.2152,5.21606,5.21456,5.21535,18000000.0
2009-08-21 00:32:00,5.21543,5.21589,5.21433,5.21497,14000000.0
2009-08-21 00:33:00,5.21467,5.21583,5.21414,5.21481,13000000.0
2009-08-21 00:34:00,5.21502,5.21556,5.21416,5.215,11000000.0
2009-08-21 00:35:00,5.21546,5.21546,5.21287,5.21393,13000000.0
2009-08-21 00:36:00,5.21288,5.21392,5.21214,5.21227,12000000.0
2009-08-21 00:37:00,5.21418,5.21435,5.21278,5.213,10000000.0
2009-08-21 00:38:00,5.21281,5.2137,5.21223,5.21369,11000000.0
2009-08-21 00:39:00,5.21474,5.21497,5.21295,5.21295,16000000.0
2009-08-21 00:40:00,5.21306,5.21426,5.21306,5.21426,10000000.0
2009-08-21 00:41:00,5.21381,5.21482,5.21303,5.21407,15000000.0
2009-08-21 00:42:00,5.2136,5.21543,5.2136,5.21543,10000000.0
2009-08-21 00:43:00,5.21493,5.21521,5.21406,5.21517,8000000.0
2009-08-21 00:44:00,5.21408,5.21522,5.21396,5.21396,7000000.0
2009-08-21 00:45:00,5.21461,5.21555,5.21414,5.21484,10000000.0
2009-08-21 00:46:00,5.21555,5.21555,5.21443,5.21502,18000000.0
2009-08-21 00:47:00,5.21478,5.216,5.21444,5.2155,18000000.0
2009-08-21 00:48:00,5.21562,5.21672,5.21498,5.21653,15000000.0
2009-08-21 00:49:00,5.21646,5.21646,5.2151,5.21609,19000000.0
2009-08-21 00:50:00,5.21605,5.21637,5.21539,5.21637,15000000.0
2009-08-21 00:51:00,5.21633,5.21689,5.21538,5.21607,12000000.0
2009-08-21 00:52:00,5.21603,5.21611,5.21439,5.21565,15000000.0
2009-08-21 00:53:00,5.21622,5.21642,5.21602,5.21602,9000000.0
2009-08-21 00:54:00,5.21636,5.21686,5.21511,5.21511,17000000.0
2009-08-21 00:55:00,5.21602,5.21661,5.21538,5.21538,11000000.0
2009-08-21 00:56:00,5.21618,5.21747,5.21577,5.21747,23000000.0
2009-08-21 00:57:00,5.21753,5.21753,5.21612,5.21649,11000000.0
2009-08-21 00:58:00,5.21696,5.21698,5.21596,5.21669,11000000.0
2009-08-21 00:59:00,5.21586,5.21676,5.21546,5.21593,11000000.0
2009-08-21 01:00:00,5.21521,5.21668,5.21521,5.21668,14000000.0
2009-08-21 01:01:00,5.21635,5.21666,5.21555,5.21643,9000000.0
2009-08-21 01:02:00,5.21586,5.21633,5.21459,5.2152,13000000.0
2009-08-21 01:03:00,5.21511,5.21511,5.21317,5.21431,18000000.0
2009-08-21 01:04:00,5.21384,5.21453,5.21304,5.21354,11000000.0
2009-08-21 01:05:00,5.21319,5.21432,5.21285,5.21427,13000000.0
2009-08-21 01:06:00,5.21393,5.2141,5.2132,5.21343,9000000.0
2009-08-21 01:07:00,5.2139,5.2139,5.21273,5.21379,15000000.0
2009-08-21 01:08:00,5.21372,5.21437,5.21339,5.21388,15000000.0
2009-08-21 01:09:00,5.21492,5.21512,5.21427,5.2144,14000000.0
2009-08-21 01:10:00,5.21363,5.21483,5.21363,5.21483,13000000.0
2009-08-21 01:11:00,5.21507,5.21537,5.21341,5.2135,7000000.0
2009-08-21 01:12:00,5.21493,5.21493,5.21267,5.21337,17000000.0
2009-08-21 01:13:00,5.21327,5.21425,5.21292,5.2134,18000000.0
2009-08-21 01:14:00,5.21346,5.21456,5.21327,5.21417,14000000.0
2009-08-21 01:15:00,5.2144,5.2144,5.21289,5.21408,10000000.0
2009-08-21 01:16:00,5.21353,5.21392,5.2118,5.2118,18000000.0
2009-08-21 01:17:00,5.21312,5.21312,5.21142,5.21161,16000000.0
2009-08-21 01:18:00,5.21285,5.21286,5.21172,5.21249,13000000.0
2009-08-21 01:19:00,5.21269,5.2132,5.21179,5.21238,12000000.0
2009-08-21 01:20:00,5.21269,5.21334,5.21215,5.21321,15000000.0
2009-08-21 01:21:00,5.21318,5.2137,5.212,5.21346,14000000.0
2009-08-21 01:22:00,5.21229,5.21328,5.21229,5.21328,13000000.0
2009-08-21 01:23:00,5.21297,5.21353,5.21232,5.21232,14000000.0
2009-08-21 01:24:00,5.2134,5.21417,5.21227,5.21302,15000000.0
2009-08-21 01:25:00,5.21422,5.21422,5.21232,5.21321,17000000.0
2009-08-21 01:26:00,5.21292,5.21342,5.21229,5.21229,14000000.0
2009-08-21 01:27:00,5.21363,5.21363,5.21242,5.2134,13000000.0
2009-08-21 01:28:00,5.21296,5.2134,5.21253,5.213,9000000.0
2009-08-21 01:29:00,5.21268,5.21322,5.21232,5.21321,11000000.0
2009-08-21 01:30:00,5.21426,5.21428,5.21282,5.21372,20000000.0
2009-08-21 01:31:00,5.21352,5.21392,5.21283,5.21353,9000000.0
2009-08-21 01:32:00,5.21379,5.21431,5.21308,5.21431,7000000.0
2009-08-21 01:33:00,5.21355,5.21399,5.21244,5.21384,13000000.0
2009-08-21 01:34:00,5.21439,5.21439,5.21345,5.214,10000000.0
2009-08-21 01:35:00,5.21353,5.21415,5.21223,5.2136,17000000.0
2009-08-21 01:36:00,5.21423,5.21423,5.21253,5.21327,16000000.0
2009-08-21 01:37:00,5.21422,5.21422,5.21186,5.21276,13000000.0
2009-08-21 01:38:00,5.21277,5.21311,5.21172,5.2121,15000000.0
2009-08-21 01:39:00,5.21241,5.21283,5.2102,5.21235,13000000.0
2009-08-21 01:40:00,5.21278,5.21278,5.21152,5.21232,14000000.0
2009-08-21 01:41:00,5.21231,5.21231,5.21008,5.21106,12000000.0
2009-08-21 01:42:00,5.21129,5.21202,5.21009,5.21143,14000000.0
2009-08-21 01:43:00,5.21095,5.21225,5.21078,5.21187,18000000.0
2009-08-21 01:44:00,5.21135,5.21228,5.21104,5.212,12000000.0
2009-08-21 01:45:00,5.21249,5.21249,5.21066,5.21066,19000000.0
2009-08-21 01:46:00,5.21136,5.21232,5.21071,5.21161,15000000.0
2009-08-21 01:47:00,5.21149,5.21268,5.21131,5.21268,10000000.0
2009-08-21 01:48:00,5.21158,5.21319,5.21158,5.21294,14000000.0
2009-08-21 01:49:00,5.21333,5.21333,5.21219,5.21219,16000000.0
2009-08-21 01:50:00,5.2126,5.21399,5.21189,5.21399,18000000.0
2009-08-21 01:51:00,5.21358,5.21464,5.2124,5.21445,16000000.0
2009-08-21 01:52:00,5.21346,5.21403,5.21256,5.21256,10000000.0
2009-08-21 01:53:00,5.21353,5.21457,5.21286,5.21457,15000000.0
2009-08-21 01:54:00,5.21417,5.21448,5.21297,5.2142,14000000.0
2009-08-21 01:55:00,5.21424,5.2143,5.21255,5.21342,14000000.0
2009-08-21 01:56:00,5.2136,5.21366,5.2128,5.21333,8000000.0
2009-08-21 01:57:00,5.21351,5.2144,5.21311,5.21436,10000000.0
2009-08-21 01:58:00,5.21237,5.21452,5.21237,5.21452,21000000.0
2009-08-21 01:59:00,5.21464,5.21577,5.2141,5.21577,16000000.0
2009-08-21 02:00:00,5.21484,5.21639,5.2148,5.21632,11000000.0
2009-08-21 02:01:00,5.21425,5.21506,5.21368,5.21506,11000000.0
2009-08-21 02:02:00,5.21571,5.21571,5.21388,5.21477,13000000.0
2009-08-21 02:03:00,5.21524,5.21555,5.21424,5.21555,8000000.0
2009-08-21 02:04:00,5.21475,5.21547,5.21344,5.21344,18000000.0
2009-08-21 02:05:00,5.21374,5.21407,5.21225,5.21273,14000000.0
2009-08-21 02:06:00,5.2124,5.21332,5.21124,5.21237,18000000.0
2009-08-21 02:07:00,5.21274,5.21392,5.21177,5.21392,12000000.0
2009-08-21 02:08:00,5.21258,5.21468,5.21258,5.21283,12000000.0
2009-08-21 02:09:00,5.21292,5.21437,5.2126,5.21405,11000000.0
2009-08-21 02:10:00,5.21503,5.21525,5.21385,5.21419,10000000.0
2009-08-21 02:11:00,5.21361,5.21498,5.21233,5.21458,16000000.0
2009-08-21 02:12:00,5.21526,5.21541,5.21345,5.21467,17000000.0
2009-08-21 02:13:00,5.21381,5.21517,5.21353,5.21517,9000000.0
2009-08-21 02:14:00,5.21567,5.21617,5.21361,5.21456,16000000.0
2009-08-21 02:15:00,5.21466,5.21476,5.21357,5.21417,15000000.0
2009-08-21 02:16:00,5.21414,5.21477,5.21274,5.21431,16000000.0
2009-08-21 02:17:00,5.21409,5.21506,5.21359,5.21506,14000000.0
2009-08-21 02:18:00,5.21443,5.21561,5.21362,5.21531,16000000.0
2009-08-21 02:19:00,5.21604,5.21604,5.21394,5.21468,11000000.0
2009-08-21 02:20:00,5.21554,5.21586,5.21393,5.21522,10000000.0
2009-08-21 02:21:00,5.2159,5.2159,5.21413,5.21418,18000000.0
2009-08-21 02:22:00,5.21565,5.21623,5.21463,5.21537,15000000.0
2009-08-21 02:23:00,5.21466,5.216,5.21466,5.215,16000000.0
2009-08-21 02:24:00,5.21602,5.21612,5.2148,5.21574,12000000.0
2009-08-21 02:25:00,5.21505,5.21764,5.21505,5.21764,18000000.0
2009-08-21 02:26:00,5.2175,5.2175,5.21555,5.21653,8000000.0
2009-08-21 02:27:00,5.21515,5.21664,5.21514,5.21605,12000000.0
2009-08-21 02:28:00,5.2165,5.21686,5.21481,5.21633,15000000.0
2009-08-21 02:29:00,5.21634,5.21761,5.21619,5.21641,15000000.0
2009-08-21 02:30:00,5.21711,5.2173,5.21585,5.21683,19000000.0
2009-08-21 02:31:00,5.21726,5.21726,5.21581,5.21589,13000000.0
2009-08-21 02:32:00,5.21702,5.21836,5.21675,5.21735,17000000.0
2009-08-21 02:33:00,5.21666,5.21822,5.21663,5.21776,10000000.0
2009-08-21 02:34:00,5.21825,5.21825,5.21546,5.21546,11000000.0
2009-08-21 02:35:00,5.21493,5.21658,5.21479,5.21629,14000000.0
2009-08-21 02:36:00,5.21591,5.21646,5.21531,5.21601,13000000.0
2009-08-21 02:37:00,5.21613,5.21699,5.21564,5.21699,9000000.0
2009-08-21 02:38:00,5.2173,5.21905,5.21619,5.21849,12000000.0
2009-08-21 02:39:00,5.2186,5.2186,5.21739,5.21788,11000000.0
2009-08-21 02:40:00,5.21875,5.21959,5.21715,5.21959,19000000.0
2009-08-21 02:41:00,5.21922,5.21922,5.21706,5.21826,12000000.0
2009-08-21 02:42:00,5.21771,5.21913,5.21771,5.21865,11000000.0
2009-08-21 02:43:00,5.21738,5.21892,5.21738,5.21767,12000000.0
2009-08-21 02:44:00,5.21791,5.21801,5.2169,5.2177,9000000.0
2009-08-21 02:45:00,5.2163,5.21734,5.21599,5.21734,13000000.0
2009-08-21 02:46:00,5.21638,5.21746,5.21638,5.21719,11000000.0
2009-08-21 02:47:00,5.21806,5.21838,5.21642,5.21804,10000000.0
2009-08-21 02:48:00,5.2184,5.2184,5.21707,5.21772,11000000.0
2009-08-21 02:49:00,5.21628,5.21742,5.21603,5.21667,10000000.0
2009-08-21 02:50:00,5.2172,5.21761,5.21634,5.21652,17000000.0
2009-08-21 02:51:00,5.21759,5.21776,5.21628,5.21719,15000000.0
2009-08-21 02:52:00,5.21772,5.21772,5.2158,5.21744,13000000.0
2009-08-21 02:53:00,5.21748,5.21785,5.21676,5.21743,12000000.0
2009-08-21 02:54:00,5.21799,5.21799,5.21646,5.2172,13000000.0
2009-08-21 02:55:00,5.2169,5.21728,5.216,5.21677,13000000.0
2009-08-21 02:56:00,5.21788,5.21814,5.21641,5.21755,13000000.0
2009-08-21 02:57:00,5.21824,5.21824,5.21706,5.21823,10000000.0
2009-08-21 02:58:00,5.21815,5.21954,5.21765,5.21954,15000000.0
2009-08-21 02:59:00,5.21928,5.22031,5.21804,5.22005,12000000.0
2009-08-21 03:00:00,5.22062,5.22062,5.21909,5.22015,17000000.0
2009-08-21 03:01:00,5.21984,5.22058,5.21922,5.22056,9000000.0
2009-08-21 03:02:00,5.22,5.22,5.21746,5.21746,15000000.0
2009-08-21 03:03:00,5.21918,5.21976,5.21779,5.21976,14000000.0
2009-08-21 03:04:00,5.2185,5.22016,5.2185,5.22016,11000000.0
2009-08-21 03:05:00,5.21906,5.21984,5.2183,5.21956,12000000.0
2009-08-21 03:06:00,5.21912,5.21922,5.21799,5.21799,12000000.0
2009-08-21 03:07:00,5.21776,5.21982,5.21776,5.2193,18000000.0
2009-08-21 03:08:00,5.21942,5.21968,5.21857,5.21892,9000000.0
2009-08-21 03:09:00,5.21872,5.21921,5.21796,5.2191,9000000.0
2009-08-21 03:10:00,5.21869,5.21869,5.21673,5.21673,11000000.0
2009-08-21 03:11:00,5.21784,5.2185,5.21723,5.21775,16000000.0
2009-08-21 03:12:00,5.21782,5.21782,5.21561,5.21643,8000000.0
2009-08-21 03:13:00,5.21539,5.21757,5.21539,5.21757,12000000.0
2009-08-21 03:14:00,5.21721,5.21721,5.21577,5.21639,16000000.0
2009-08-21 03:15:00,5.2169,5.21736,5.21602,5.21687,10000000.0
2009-08-21 03:16:00,5.21719,5.21776,5.21604,5.21775,16000000.0
2009-08-21 03:17:00,5.2183,5.2183,5.21683,5.2172,16000000.0
2009-08-21 03:18:00,5.2169,5.21773,5.21659,5.21758,9000000.0
2009-08-21 03:19:00,5.21718,5.21781,5.21618,5.21679,10000000.0
2009-08-21 03:20:00,5.21719,5.21719,5.21556,5.21626,20000000.0
2009-08-21 03:21:00,5.21702,5.21731,5.2157,5.21652,18000000.0
2009-08-21 03:22:00,5.21804,5.21901,5.217,5.21761,15000000.0
2009-08-21 03:23:00,5.21883,5.22002,5.21806,5.22002,15000000.0
2009-08-21 03:24:00,5.22006,5.22104,5.21886,5.22076,12000000.0
2009-08-21 03:25:00,5.2199,5.2208,5.21876,5.21995,15000000.0
2009-08-21 03:26:00,5.21975,5.22099,5.21919,5.22099,19000000.0
2009-08-21 03:27:00,5.22072,5.22075,5.21965,5.22075,8000000.0
2009-08-21 03:28:00,5.21886,5.2205,5.21886,5.21968,13000000.0
2009-08-21 03:29:00,5.21951,5.22042,5.21909,5.21988,9000000.0
2009-08-21 03:30:00,5.22062,5.22198,5.21977,5.22198,17000000.0
2009-08-21 03:31:00,5.22177,5.22177,5.22002,5.22008,7000000.0
2009-08-21 03:32:00,5.21973,5.2216,5.21905,5.21905,15000000.0
2009-08-21 03:33:00,5.21827,5.22022,5.21827,5.21967,14000000.0
2009-08-21 03:34:00,5.21789,5.21959,5.21723,5.21959,13000000.0
2009-08-21 03:35:00,5.22012,5.22017,5.21904,5.2198,9000000.0
2009-08-21 03:36:00,5.21808,5.22021,5.21808,5.21808,13000000.0
2009-08-21 03:37:00,5.21877,5.21963,5.21811,5.21961,13000000.0
2009-08-21 03:38:00,5.21817,5.21959,5.21794,5.21794,14000000.0
2009-08-21 03:39:00,5.2193,5.21931,5.21785,5.21931,11000000.0
2009-08-21 03:40:00,5.21923,5.2194,5.21753,5.21847,12000000.0
2009-08-21 03:41:00,5.21862,5.21862,5.21649,5.21714,19000000.0
2009-08-21 03:42:00,5.21779,5.21779,5.21656,5.21656,10000000.0
2009-08-21 03:43:00,5.21707,5.21801,5.2164,5.21682,12000000.0
2009-08-21 03:44:00,5.21805,5.21857,5.21642,5.21747,12000000.0
2009-08-21 03:45:00,5.21736,5.21829,5.2166,5.2166,14000000.0
2009-08-21 03:46:00,5.21788,5.21865,5.2166,5.2166,13000000.0
2009-08-21 03:47:00,5.21669,5.21788,5.21669,5.21786,9000000.0
2009-08-21 03:48:00,5.21779,5.21779,5.21543,5.21543,8000000.0
2009-08-21 03:49:00,5.21718,5.21871,5.21616,5.21715,19000000.0
2009-08-21 03:50:00,5.21869,5.21873,5.2169,5.21873,12000000.0
2009-08-21 03:51:00,5.21839,5.21895,5.21763,5.21895,15000000.0
2009-08-21 03:52:00,5.21926,5.21985,5.21843,5.21985,11000000.0
2009-08-21 03:53:00,5.21831,5.22008,5.21795,5.21846,12000000.0
2009-08-21 03:54:00,5.219,5.2191,5.21771,5.21771,12000000.0
2009-08-21 03:55:00,5.21964,5.22076,5.21843,5.22076,12000000.0
2009-08-21 03:56:00,5.21955,5.22025,5.21853,5.21944,14000000.0
2009-08-21 03:57:00,5.21842,5.22023,5.21842,5.21861,15000000.0
2009-08-21 03:58:00,5.21958,5.21958,5.21779,5.21888,12000000.0
2009-08-21 03:59:00,5.21983,5.22004,5.21858,5.21982,17000000.0
2009-08-21 04:00:00,5.21868,5.22074,5.21868,5.22074,14000000.0
2009-08-21 04:01:00,5.22043,5.22043,5.21851,5.21907,13000000.0
2009-08-21 04:02:00,5.22041,5.22041,5.21812,5.21944,16000000.0
2009-08-21 04:03:00,5.21954,5.21954,5.21693,5.21883,14000000.0
2009-08-21 04:04:00,5.21847,5.21849,5.2174,5.21789,19000000.0
2009-08-21 04:05:00,5.21836,5.21836,5.2169,5.21728,12000000.0
2009-08-21 04:06:00,5.21727,5.21846,5.21643,5.21722,18000000.0
2009-08-21 04:07:00,5.21807,5.21807,5.21646,5.21783,16000000.0
2009-08-21 04:08:00,5.21838,5.2194,5.21726,5.21914,8000000.0
2009-08-21 04:09:00,5.21893,5.2202,5.21812,5.2202,13000000.0
2009-08-21 04:10:00,5.21946,5.22029,5.21917,5.22029,14000000.0
2009-08-21 04:11:00,5.21989,5.21989,5.21775,5.21775,18000000.0
2009-08-21 04:12:00,5.21853,5.21924,5.2179,5.21883,10000000.0
2009-08-21 04:13:00,5.21833,5.21849,5.21685,5.21841,14000000.0
2009-08-21 04:14:00,5.21761,5.21853,5.21661,5.21773,20000000.0
2009-08-21 04:15:00,5.21852,5.21852,5.21594,5.21735,14000000.0
2009-08-21 04:16:00,5.21745,5.21745,5.21549,5.21693,15000000.0
2009-08-21 04:17:00,5.21662,5.21759,5.21544,5.21759,22000000.0
2009-08-21 04:18:00,5.21648,5.21772,5.21569,5.21737,17000000.0
2009-08-21 04:19:00,5.21679,5.21736,5.21614,5.21705,12000000.0
2009-08-21 04:20:00,5.21689,5.21753,5.21686,5.21753,17000000.0
2009-08-21 04:21:00,5.21748,5.21748,5.21581,5.21631,13000000.0
2009-08-21 04:22:00,5.21717,5.21717,5.21617,5.21687,14000000.0
2009-08-21 04:23:00,5.21723,5.21723,5.21546,5.21688,9000000.0
2009-08-21 04:24:00,5.21494,5.21695,5.21494,5.21695,9000000.0
2009-08-21 04:25:00,5.21717,5.21728,5.21584,5.21584,13000000.0
2009-08-21 04:26:00,5.2176,5.21811,5.21645,5.21727,12000000.0
2009-08-21 04:27:00,5.21716,5.21805,5.21704,5.21768,16000000.0
2009-08-21 04:28:00,5.21727,5.21869,5.21681,5.21681,11000000.0
2009-08-21 04:29:00,5.21783,5.21905,5.21777,5.2186,20000000.0
2009-08-21 04:30:00,5.21883,5.21893,5.2179,5.21836,16000000.0
2009-08-21 04:31:00,5.21747,5.21877,5.21705,5.21855,12000000.0
2009-08-21 04:32:00,5.21715,5.21788,5.21686,5.21749,11000000.0
2009-08-21 04:33:00,5.21735,5.21804,5.21547,5.21729,14000000.0
2009-08-21 04:34:00,5.21692,5.21729,5.21579,5.21694,11000000.0
2009-08-21 04:35:00,5.21536,5.21678,5.21536,5.21626,14000000.0
2009-08-21 04:36:00,5.21701,5.21701,5.21542,5.21542,11000000.0
2009-08-21 04:37:00,5.21622,5.21693,5.21525,5.21525,15000000.0
2009-08-21 04:38:00,5.21648,5.21714,5.21548,5.21548,7000000.0
2009-08-21 04:39:00,5.21715,5.21715,5.21527,5.21527,19000000.0
2009-08-21 04:40:00,5.21629,5.21725,5.2154,5.2154,14000000.0
2009-08-21 04:41:00,5.21655,5.2173,5.21561,5.21626,12000000.0
2009-08-21 04:42:00,5.21738,5.21738,5.21548,5.21615,11000000.0
2009-08-21 04:43:00,5.2153,5.21691,5.21526,5.21667,15000000.0
2009-08-21 04:44:00,5.21582,5.21701,5.21556,5.21641,13000000.0
2009-08-21 04:45:00,5.21623,5.21657,5.2151,5.2151,19000000.0
2009-08-21 04:46:00,5.2165,5.21676,5.21575,5.2164,14000000.0
2009-08-21 04:47:00,5.21655,5.21655,5.21493,5.21571,7000000.0
2009-08-21 04:48:00,5.21585,5.2159,5.21405,5.21405,14000000.0
2009-08-21 04:49:00,5.21472,5.21508,5.21394,5.21477,12000000.0
2009-08-21 04:50:00,5.21541,5.2155,5.2134,5.21411,9000000.0
2009-08-21 04:51:00,5.21488,5.21507,5.2132,5.21387,16000000.0
2009-08-21 04:52:00,5.214,5.21434,5.21313,5.21391,14000000.0
2009-08-21 04:53:00,5.2151,5.21553,5.21311,5.21311,12000000.0
2009-08-21 04:54:00,5.21417,5.21455,5.21359,5.21401,9000000.0
2009-08-21 04:55:00,5.21483,5.21526,5.21351,5.2151,19000000.0
2009-08-21 04:56:00,5.2142,5.21553,5.2142,5.21548,17000000.0
2009-08-21 04:57:00,5.21545,5.21571,5.2142,5.21489,15000000.0
2009-08-21 04:58:00,5.21461,5.21474,5.21394,5.21463,7000000.0
2009-08-21 04:59:00,5.21397,5.21511,5.21357,5.21439,10000000.0
2009-08-21 05:00:00,5.21441,5.21519,5.21372,5.21444,19000000.0
2009-08-21 05:01:00,5.21487,5.21487,5.21374,5.21374,8000000.0
2009-08-21 05:02:00,5.21565,5.21568,5.21405,5.2145,8000000.0
2009-08-21 05:03:00,5.21465,5.21554,5.2142,5.21501,13000000.0
2009-08-21 05:04:00,5.21527,5.21586,5.21414,5.21586,16000000.0
2009-08-21 05:05:00,5.21596,5.21659,5.21454,5.21569,17000000.0
2009-08-21 05:06:00,5.21569,5.21624,5.21488,5.21624,15000000.0
2009-08-21 05:07:00,5.21552,5.21573,5.2148,5.21563,9000000.0
2009-08-21 05:08:00,5.21513,5.21622,5.21458,5.21458,14000000.0
2009-08-21 05:09:00,5.2152,5.21557,5.21427,5.21527,15000000.0
2009-08-21 05:10:00,5.21539,5.21605,5.21448,5.21542,13000000.0
2009-08-21 05:11:00,5.21567,5.2168,5.2152,5.21639,13000000.0
2009-08-21 05:12:00,5.21584,5.2167,5.21526,5.21555,15000000.0
2009-08-21 05:13:00,5.21617,5.21695,5.21518,5.21602,14000000.0
2009-08-21 05:14:00,5.21601,5.21655,5.21501,5.21501,13000000.0
2009-08-21 05:15:00,5.21606,5.21642,5.21522,5.21599,15000000.0
2009-08-21 05:16:00,5.21609,5.21677,5.21517,5.21517,12000000.0
2009-08-21 05:17:00,5.21613,5.21682,5.21549,5.21637,13000000.0
2009-08-21 05:18:00,5.21641,5.21659,5.21538,5.21571,14000000.0
2009-08-21 05:19:00,5.21645,5.21645,5.21518,5.21579,9000000.0
2009-08-21 05:20:00,5.21596,5.21644,5.21526,5.2161,12000000.0
2009-08-21 05:21:00,5.21561,5.21656,5.21532,5.21533,9000000.0
2009-08-21 05:22:00,5.21651,5.21651,5.21561,5.21579,13000000.0
2009-08-21 05:23:00,5.21668,5.21725,5.21545,5.21545,9000000.0
2009-08-21 05:24:00,5.21657,5.218,5.21583,5.21661,13000000.0
2009-08-21 05:25:00,5.21759,5.21885,5.21655,5.21655,10000000.0
2009-08-21 05:26:00,5.21879,5.21947,5.21743,5.21891,11000000.0
2009-08-21 05:27:00,5.219,5.21913,5.21765,5.21847,20000000.0
2009-08-21 05:28:00,5.21939,5.22011,5.21864,5.22003,11000000.0
2009-08-21 05:29:00,5.21957,5.22136,5.21945,5.22136,8000000.0
2009-08-21 05:30:00,5.22278,5.22418,5.22208,5.22418,13000000.0
2009-08-21 05:31:00,5.22475,5.22476,5.2228,5.22381,12000000.0
2009-08-21 05:32:00,5.22307,5.22379,5.22132,5.22266,14000000.0
2009-08-21 05:33:00,5.22122,5.22169,5.21976,5.21981,10000000.0
2009-08-21 05:34:00,5.21969,5.22013,5.21825,5.21984,14000000.0
2009-08-21 05:35:00,5.21945,5.22163,5.21945,5.22163,16000000.0
2009-08-21 05:36:00,5.22124,5.2227,5.22121,5.2227,11000000.0
2009-08-21 05:37:00,5.22319,5.22387,5.22143,5.22256,14000000.0
2009-08-21 05:38:00,5.2205,5.22239,5.2205,5.22184,12000000.0
2009-08-21 05:39:00,5.22166,5.22383,5.22163,5.22352,16000000.0
2009-08-21 05:40:00,5.22236,5.22336,5.22182,5.22182,15000000.0
2009-08-21 05:41:00,5.22256,5.22266,5.22157,5.22205,11000000.0
2009-08-21 05:42:00,5.22288,5.22316,5.2208,5.22192,20000000.0
2009-08-21 05:43:00,5.22348,5.22374,5.22246,5.22308,13000000.0
2009-08-21 05:44:00,5.22248,5.22431,5.22248,5.22267,10000000.0
2009-08-21 05:45:00,5.22454,5.22743,5.22421,5.22743,9000000.0
2009-08-21 05:46:00,5.22644,5.22654,5.22487,5.2258,24000000.0
2009-08-21 05:47:00,5.22637,5.22699,5.22524,5.22656,16000000.0
2009-08-21 05:48:00,5.22694,5.22753,5.22641,5.22718,8000000.0
2009-08-21 05:49:00,5.22741,5.22741,5.22492,5.22492,7000000.0
2009-08-21 05:50:00,5.22564,5.22685,5.22558,5.22601,11000000.0
2009-08-21 05:51:00,5.2267,5.2276,5.22624,5.22726,18000000.0
2009-08-21 05:52:00,5.22815,5.22836,5.22607,5.22812,9000000.0
2009-08-21 05:53:00,5.22897,5.22938,5.22777,5.22814,15000000.0
2009-08-21 05:54:00,5.22901,5.22901,5.22663,5.22753,14000000.0
2009-08-21 05:55:00,5.22696,5.22857,5.22626,5.22753,15000000.0
2009-08-21 05:56:00,5.22566,5.22754,5.22566,5.22666,23000000.0
2009-08-21 05:57:00,5.22611,5.22665,5.2246,5.22543,17000000.0
2009-08-21 05:58:00,5.22524,5.22742,5.22524,5.22735,11000000.0
2009-08-21 05:59:00,5.22702,5.22765,5.22626,5.22732,13000000.0
2009-08-21 06:00:00,5.22735,5.22735,5.22481,5.22565,18000000.0
2009-08-21 06:01:00,5.2255,5.22551,5.22256,5.22256,9000000.0
2009-08-21 06:02:00,5.22265,5.2266,5.22265,5.2258,16000000.0
2009-08-21 06:03:00,5.22581,5.2265,5.22475,5.22531,12000000.0
2009-08-21 06:04:00,5.22489,5.22565,5.22316,5.22455,17000000.0
2009-08-21 06:05:00,5.22418,5.22434,5.22257,5.22433,11000000.0
2009-08-21 06:06:00,5.22386,5.22438,5.22289,5.22408,14000000.0
2009-08-21 06:07:00,5.22429,5.22432,5.22265,5.22425,13000000.0
2009-08-21 06:08:00,5.22429,5.22508,5.22311,5.22493,13000000.0
2009-08-21 06:09:00,5.22405,5.2262,5.22388,5.2262,11000000.0
2009-08-21 06:10:00,5.2255,5.22691,5.2255,5.22644,8000000.0
2009-08-21 06:11:00,5.22704,5.22704,5.22516,5.22641,17000000.0
2009-08-21 06:12:00,5.22507,5.22722,5.22507,5.22585,13000000.0
2009-08-21 06:13:00,5.2275,5.2275,5.22591,5.22635,13000000.0
2009-08-21 06:14:00,5.22818,5.22818,5.22591,5.22613,11000000.0
2009-08-21 06:15:00,5.22595,5.22643,5.22423,5.22534,16000000.0
2009-08-21 06:16:00,5.22575,5.22681,5.2257,5.22651,13000000.0
2009-08-21 06:17:00,5.22659,5.22718,5.22577,5.22684,18000000.0
2009-08-21 06:18:00,5.22692,5.22692,5.2255,5.2269,11000000.0
2009-08-21 06:19:00,5.22629,5.22744,5.22597,5.22703,7000000.0
2009-08-21 06:20:00,5.22741,5.22799,5.22611,5.22754,17000000.0
2009-08-21 06:21:00,5.22737,5.2276,5.22546,5.22686,13000000.0
2009-08-21 06:22:00,5.22708,5.22795,5.22624,5.22694,19000000.0
2009-08-21 06:23:00,5.22839,5.22998,5.2279,5.22998,19000000.0
2009-08-21 06:24:00,5.23046,5.23046,5.22845,5.22931,20000000.0
2009-08-21 06:25:00,5.22769,5.22961,5.22766,5.22923,8000000.0
2009-08-21 06:26:00,5.22946,5.22997,5.22829,5.22957,19000000.0
2009-08-21 06:27:00,5.22864,5.2295,5.22813,5.2295,12000000.0
2009-08-21 06:28:00,5.2283,5.22928,5.22825,5.22833,10000000.0
2009-08-21 06:29:00,5.22828,5.2292,5.22791,5.2292,10000000.0
2009-08-21 06:30:00,5.22885,5.22913,5.2276,5.22864,12000000.0
2009-08-21 06:31:00,5.22854,5.22894,5.22708,5.22764,15000000.0
2009-08-21 06:32:00,5.22767,5.22828,5.22729,5.22766,11000000.0
2009-08-21 06:33:00,5.2283,5.22845,5.2273,5.22801,13000000.0
2009-08-21 06:34:00,5.2275,5.22783,5.22627,5.22662,7000000.0
2009-08-21 06:35:00,5.22557,5.22731,5.22557,5.22667,11000000.0
2009-08-21 06:36:00,5.22689,5.22809,5.22673,5.22758,7000000.0
2009-08-21 06:37:00,5.22787,5.22807,5.2266,5.22797,9000000.0
2009-08-21 06:38:00,5.22706,5.22781,5.22626,5.22781,11000000.0
2009-08-21 06:39:00,5.22759,5.22771,5.22658,5.22721,14000000.0
2009-08-21 06:40:00,5.22725,5.2279,5.22613,5.22647,12000000.0
2009-08-21 06:41:00,5.22689,5.22692,5.22553,5.22684,17000000.0
2009-08-21 06:42:00,5.22718,5.2281,5.22651,5.22722,13000000.0
2009-08-21 06:43:00,5.22831,5.22986,5.22744,5.22971,11000000.0
2009-08-21 06:44:00,5.22975,5.22985,5.2287,5.2296,15000000.0
2009-08-21 06:45:00,5.22788,5.22961,5.22788,5.22961,10000000.0
2009-08-21 06:46:00,5.22943,5.22962,5.22759,5.22887,14000000.0
2009-08-21 06:47:00,5.22934,5.22967,5.22843,5.2294,10000000.0
2009-08-21 06:48:00,5.22892,5.22949,5.2283,5.2283,13000000.0
2009-08-21 06:49:00,5.22926,5.22983,5.22851,5.22899,15000000.0
2009-08-21 06:50:00,5.22866,5.2294,5.22758,5.22834,16000000.0
2009-08-21 06:51:00,5.22804,5.22928,5.22804,5.22928,14000000.0
2009-08-21 06:52:00,5.22887,5.22896,5.22816,5.22845,10000000.0
2009-08-21 06:53:00,5.22927,5.23037,5.22875,5.2302,12000000.0
2009-08-21 06:54:00,5.23039,5.23102,5.22902,5.23069,14000000.0
2009-08-21 06:55:00,5.2304,5.23098,5.22975,5.23069,18000000.0
2009-08-21 06:56:00,5.23105,5.23138,5.2299,5.2299,19000000.0
2009-08-21 06:57:00,5.23182,5.23182,5.22929,5.22929,8000000.0
2009-08-21 06:58:00,5.23045,5.23109,5.23005,5.231,10000000.0
2009-08-21 06:59:00,5.23038,5.23132,5.22982,5.23012,17000000.0
2009-08-21 07:00:00,5.23112,5.23228,5.23009,5.23228,11000000.0
2009-08-21 07:01:00,5.23095,5.23283,5.23076,5.23158,11000000.0
2009-08-21 07:02:00,5.23117,5.23117,5.2275,5.22917,13000000.0
2009-08-21 07:03:00,5.22993,5.22993,5.22749,5.22883,12000000.0
2009-08-21 07:04:00,5.22931,5.22931,5.22802,5.22889,18000000.0
2009-08-21 07:05:00,5.22937,5.23035,5.22867,5.23035,12000000.0
2009-08-21 07:06:00,5.22957,5.23219,5.22957,5.23219,15000000.0
2009-08-21 07:07:00,5.23278,5.23278,5.23101,5.23207,11000000.0
2009-08-21 07:08:00,5.2322,5.23231,5.23091,5.23166,9000000.0
2009-08-21 07:09:00,5.23022,5.23188,5.22986,5.22986,15000000.0
2009-08-21 07:10:00,5.23071,5.2308,5.22914,5.23077,19000000.0
2009-08-21 07:11:00,5.23041,5.23041,5.22714,5.22829,9000000.0
2009-08-21 07:12:00,5.22793,5.23055,5.22772,5.23055,12000000.0
2009-08-21 07:13:00,5.23001,5.23055,5.22811,5.22878,19000000.0
2009-08-21 07:14:00,5.22725,5.22896,5.22725,5.22776,8000000.0
2009-08-21 07:15:00,5.2287,5.22914,5.22713,5.22719,16000000.0
2009-08-21 07:16:00,5.22784,5.22784,5.22647,5.22735,18000000.0
2009-08-21 07:17:00,5.22717,5.22733,5.22544,5.22733,22000000.0
2009-08-21 07:18:00,5.22666,5.22725,5.22517,5.22621,16000000.0
2009-08-21 07:19:00,5.22636,5.22636,5.22421,5.22528,17000000.0
2009-08-21 07:20:00,5.22656,5.22712,5.22481,5.22637,14000000.0
2009-08-21 07:21:00,5.22559,5.22712,5.22541,5.22677,16000000.0
2009-08-21 07:22:00,5.2262,5.22623,5.22449,5.22555,14000000.0
2009-08-21 07:23:00,5.22586,5.22641,5.22486,5.22579,17000000.0
2009-08-21 07:24:00,5.22639,5.22672,5.22572,5.22672,9000000.0
2009-08-21 07:25:00,5.22524,5.22694,5.22524,5.22654,13000000.0
2009-08-21 07:26:00,5.22575,5.22847,5.22575,5.22838,13000000.0
2009-08-21 07:27:00,5.22792,5.22828,5.22657,5.22657,7000000.0
2009-08-21 07:28:00,5.22795,5.22903,5.22624,5.22624,18000000.0
2009-08-21 07:29:00,5.22807,5.22807,5.22628,5.22675,8000000.0
2009-08-21 07:30:00,5.22866,5.22976,5.22735,5.22924,16000000.0
2009-08-21 07:31:00,5.22953,5.22953,5.22614,5.22788,15000000.0
2009-08-21 07:32:00,5.22774,5.22777,5.22604,5.22637,13000000.0
2009-08-21 07:33:00,5.22586,5.22696,5.22538,5.22584,8000000.0
2009-08-21 07:34:00,5.2265,5.22696,5.22591,5.22604,11000000.0
2009-08-21 07:35:00,5.22603,5.22655,5.22547,5.22611,16000000.0
2009-08-21 07:36:00,5.22723,5.22727,5.22608,5.22712,11000000.0
2009-08-21 07:37:00,5.22648,5.22695,5.22563,5.22633,17000000.0
2009-08-21 07:38:00,5.22602,5.22635,5.22512,5.22635,9000000.0
2009-08-21 07:39:00,5.22606,5.22626,5.22428,5.22428,12000000.0
2009-08-21 07:40:00,5.22521,5.22521,5.22327,5.22411,14000000.0
2009-08-21 07:41:00,5.22373,5.2241,5.22225,5.22353,14000000.0
2009-08-21 07:42:00,5.22313,5.22358,5.22192,5.22358,8000000.0
2009-08-21 07:43:00,5.22305,5.22305,5.22093,5.22131,15000000.0
2009-08-21 07:44:00,5.22294,5.22442,5.22218,5.22389,13000000.0
2009-08-21 07:45:00,5.22267,5.22453,5.22267,5.22403,19000000.0
2009-08-21 07:46:00,5.22466,5.22477,5.22278,5.22278,11000000.0
2009-08-21 07:47:00,5.22318,5.2257,5.22318,5.22493,16000000.0
2009-08-21 07:48:00,5.224,5.22496,5.2229,5.22418,9000000.0
2009-08-21 07:49:00,5.2246,5.22492,5.22397,5.22492,11000000.0
2009-08-21 07:50:00,5.22309,5.22531,5.22309,5.22502,11000000.0
2009-08-21 07:51:00,5.22527,5.22624,5.22436,5.22613,13000000.0
2009-08-21 07:52:00,5.22659,5.22659,5.22475,5.22571,14000000.0
2009-08-21 07:53:00,5.2246,5.22559,5.22416,5.22475,10000000.0
2009-08-21 07:54:00,5.22506,5.22552,5.22342,5.22428,17000000.0
2009-08-21 07:55:00,5.22425,5.22509,5.2236,5.22361,10000000.0
2009-08-21 07:56:00,5.22452,5.22475,5.22363,5.22386,11000000.0
2009-08-21 07:57:00,5.2233,5.22385,5.22255,5.22301,11000000.0
2009-08-21 07:58:00,5.22267,5.22464,5.22267,5.22418,24000000.0
2009-08-21 07:59:00,5.22421,5.22464,5.22337,5.22455,11000000.0
2009-08-21 08:00:00,5.2245,5.2245,5.2231,5.2231,14000000.0
2009-08-21 08:01:00,5.22445,5.22552,5.22335,5.22483,15000000.0
2009-08-21 08:02:00,5.22594,5.22594,5.22448,5.22448,16000000.0
2009-08-21 08:03:00,5.22596,5.22682,5.22533,5.22682,10000000.0
2009-08-21 08:04:00,5.22647,5.22717,5.225,5.22604,13000000.0
2009-08-21 08:05:00,5.22597,5.22665,5.22461,5.22636,18000000.0
2009-08-21 08:06:00,5.2259,5.2259,5.22394,5.22415,14000000.0
2009-08-21 08:07:00,5.22481,5.22573,5.2243,5.2243,11000000.0
2009-08-21 08:08:00,5.22368,5.22584,5.22368,5.22406,19000000.0
2009-08-21 08:09:00,5.2258,5.22633,5.22466,5.22604,9000000.0
2009-08-21 08:10:00,5.22523,5.22589,5.22464,5.22584,8000000.0
2009-08-21 08:11:00,5.2262,5.22647,5.22465,5.22581,16000000.0
2009-08-21 08:12:00,5.22613,5.22703,5.22545,5.22703,16000000.0
2009-08-21 08:13:00,5.2272,5.2272,5.2253,5.22596,15000000.0
2009-08-21 08:14:00,5.22663,5.22663,5.22493,5.22641,15000000.0
2009-08-21 08:15:00,5.22674,5.22674,5.22517,5.22606,14000000.0
2009-08-21 08:16:00,5.22576,5.22707,5.22488,5.22659,14000000.0
2009-08-21 08:17:00,5.22631,5.22769,5.22574,5.22718,15000000.0
2009-08-21 08:18:00,5.2266,5.22698,5.22569,5.22631,11000000.0
2009-08-21 08:19:00,5.22701,5.22701,5.22517,5.22606,16000000.0
2009-08-21 08:20:00,5.22449,5.22656,5.22449,5.22559,17000000.0
2009-08-21 08:21:00,5.22507,5.22524,5.22371,5.22508,15000000.0
2009-08-21 08:22:00,5.22515,5.22521,5.222,5.2228,8000000.0
2009-08-21 08:23:00,5.22192,5.22355,5.22158,5.22178,15000000.0
2009-08-21 08:24:00,5.22329,5.22392,5.22252,5.22352,8000000.0
2009-08-21 08:25:00,5.22331,5.22401,5.22171,5.22346,17000000.0
2009-08-21 08:26:00,5.22417,5.22554,5.22347,5.2248,14000000.0
2009-08-21 08:27:00,5.22368,5.22575,5.22368,5.2251,9000000.0
2009-08-21 08:28:00,5.22563,5.22643,5.22494,5.22563,11000000.0
2009-08-21 08:29:00,5.2269,5.22724,5.22528,5.22643,15000000.0
2009-08-21 08:30:00,5.22589,5.22677,5.22532,5.22623,10000000.0
2009-08-21 08:31:00,5.22637,5.22695,5.22508,5.22571,17000000.0
2009-08-21 08:32:00,5.22615,5.22677,5.22468,5.22526,20000000.0
2009-08-21 08:33:00,5.22672,5.22692,5.22524,5.22582,7000000.0
2009-08-21 08:34:00,5.2257,5.22579,5.22449,5.2257,8000000.0
2009-08-21 08:35:00,5.22489,5.22572,5.22382,5.22496,19000000.0
2009-08-21 08:36:00,5.22514,5.22539,5.22394,5.22504,14000000.0
2009-08-21 08:37:00,5.22437,5.22459,5.22232,5.22371,12000000.0
2009-08-21 08:38:00,5.22385,5.22393,5.22246,5.22306,13000000.0
2009-08-21 08:39:00,5.22306,5.22364,5.22097,5.22097,14000000.0
2009-08-21 08:40:00,5.22286,5.22286,5.22078,5.22151,12000000.0
2009-08-21 08:41:00,5.22347,5.22347,5.22096,5.22294,11000000.0
2009-08-21 08:42:00,5.2219,5.22437,5.2219,5.22309,18000000.0
2009-08-21 08:43:00,5.22399,5.22399,5.22292,5.22336,8000000.0
2009-08-21 08:44:00,5.2236,5.2236,5.22189,5.22313,12000000.0
2009-08-21 08:45:00,5.22342,5.22363,5.22126,5.22363,20000000.0
2009-08-21 08:46:00,5.22361,5.22366,5.22218,5.22302,10000000.0
2009-08-21 08:47:00,5.22302,5.22322,5.22161,5.22322,13000000.0
2009-08-21 08:48:00,5.22292,5.22307,5.22177,5.22253,16000000.0
2009-08-21 08:49:00,5.22239,5.22239,5.22108,5.22189,9000000.0
2009-08-21 08:50:00,5.22114,5.22281,5.22114,5.22278,17000000.0
2009-08-21 08:51:00,5.22252,5.22252,5.22065,5.22065,8000000.0
2009-08-21 08:52:00,5.22075,5.22403,5.22075,5.22362,20000000.0
2009-08-21 08:53:00,5.22332,5.2238,5.22134,5.22134,16000000.0
2009-08-21 08:54:00,5.22204,5.22268,5.22081,5.22261,15000000.0
2009-08-21 08:55:00,5.2202,5.22187,5.21944,5.22011,12000000.0
2009-08-21 08:56:00,5.21964,5.2206,5.21869,5.2206,14000000.0
2009-08-21 08:57:00,5.2208,5.22134,5.21953,5.22081,14000000.0
2009-08-21 08:58:00,5.21947,5.22064,5.21712,5.21815,15000000.0
2009-08-21 08:59:00,5.22049,5.22059,5.21833,5.22059,15000000.0
2009-08-21 09:00:00,5.21942,5.2205,5.21906,5.2202,14000000.0
2009-08-21 09:01:00,5.21952,5.22012,5.21796,5.21989,14000000.0
2009-08-21 09:02:00,5.21941,5.21941,5.21784,5.21872,17000000.0
2009-08-21 09:03:00,5.21985,5.21997,5.21798,5.21834,16000000.0
2009-08-21 09:04:00,5.22,5.22003,5.2179,5.21868,10000000.0
2009-08-21 09:05:00,5.21881,5.21881,5.21491,5.21766,14000000.0
2009-08-21 09:06:00,5.21667,5.21817,5.2166,5.21689,14000000.0
2009-08-21 09:07:00,5.21755,5.21784,5.21669,5.21757,9000000.0
2009-08-21 09:08:00,5.21798,5.21864,5.21582,5.21864,17000000.0
2009-08-21 09:09:00,5.2187,5.21988,5.21777,5.21835,9000000.0
2009-08-21 09:10:00,5.21845,5.219,5.21775,5.2185,12000000.0
2009-08-21 09:11:00,5.21865,5.21978,5.21793,5.21944,15000000.0
2009-08-21 09:12:00,5.21801,5.21865,5.21705,5.21705,14000000.0
2009-08-21 09:13:00,5.21716,5.21879,5.21716,5.21866,12000000.0
2009-08-21 09:14:00,5.21907,5.21971,5.21718,5.21944,13000000.0
2009-08-21 09:15:00,5.21785,5.21837,5.21671,5.21811,13000000.0
2009-08-21 09:16:00,5.21773,5.21789,5.21686,5.21727,10000000.0
2009-08-21 09:17:00,5.21609,5.21804,5.21554,5.21804,14000000.0
2009-08-21 09:18:00,5.21749,5.21806,5.21605,5.21792,16000000.0
2009-08-21 09:19:00,5.21916,5.21948,5.21756,5.21756,14000000.0
2009-08-21 09:20:00,5.2195,5.2195,5.21802,5.21884,11000000.0
2009-08-21 09:21:00,5.2189,5.21926,5.21777,5.21843,11000000.0
2009-08-21 09:22:00,5.2196,5.22038,5.21839,5.21859,18000000.0
2009-08-21 09:23:00,5.21971,5.2203,5.21864,5.21965,18000000.0
2009-08-21 09:24:00,5.22017,5.22053,5.21831,5.21899,18000000.0
2009-08-21 09:25:00,5.21997,5.22061,5.21858,5.21968,13000000.0
2009-08-21 09:26:00,5.21849,5.22025,5.21849,5.22025,13000000.0
2009-08-21 09:27:00,5.21979,5.21979,5.21735,5.21735,11000000.0
2009-08-21 09:28:00,5.21759,5.21798,5.21332,5.21333,12000000.0
2009-08-21 09:29:00,5.21256,5.21358,5.20993,5.20993,16000000.0
2009-08-21 09:30:00,5.21149,5.21204,5.20973,5.21204,11000000.0
2009-08-21 09:31:00,5.21056,5.21115,5.20841,5.20942,13000000.0
2009-08-21 09:32:00,5.20775,5.2099,5.20773,5.20979,14000000.0
2009-08-21 09:33:00,5.20926,5.21106,5.20879,5.21106,16000000.0
2009-08-21 09:34:00,5.2103,5.21106,5.20826,5.20982,13000000.0
2009-08-21 09:35:00,5.20922,5.20936,5.20729,5.20762,9000000.0
2009-08-21 09:36:00,5.20482,5.20558,5.20357,5.20434,7000000.0
2009-08-21 09:37:00,5.20439,5.20452,5.20244,5.20427,14000000.0
2009-08-21 09:38:00,5.20428,5.20486,5.20292,5.20447,18000000.0
2009-08-21 09:39:00,5.20435,5.20435,5.20195,5.20345,15000000.0
2009-08-21 09:40:00,5.20302,5.20421,5.2025,5.20381,10000000.0
2009-08-21 09:41:00,5.20418,5.20454,5.20167,5.20331,14000000.0
2009-08-21 09:42:00,5.20244,5.20244,5.20014,5.20167,18000000.0
2009-08-21 09:43:00,5.20078,5.20153,5.19966,5.20078,9000000.0
2009-08-21 09:44:00,5.19928,5.20159,5.19928,5.1999,10000000.0
2009-08-21 09:45:00,5.20037,5.20037,5.19862,5.19987,10000000.0
2009-08-21 09:46:00,5.19926,5.20099,5.19876,5.20099,14000000.0
2009-08-21 09:47:00,5.20152,5.20239,5.20085,5.20221,11000000.0
2009-08-21 09:48:00,5.20267,5.20294,5.2016,5.20234,10000000.0
2009-08-21 09:49:00,5.20271,5.2042,5.20166,5.20256,13000000.0
2009-08-21 09:50:00,5.20419,5.20429,5.20264,5.20429,12000000.0
2009-08-21 09:51:00,5.20285,5.20451,5.20253,5.20411,18000000.0
2009-08-21 09:52:00,5.20393,5.20431,5.20119,5.20307,12000000.0
2009-08-21 09:53:00,5.20084,5.20225,5.20029,5.20161,18000000.0
2009-08-21 09:54:00,5.20114,5.20182,5.19993,5.20065,13000000.0
2009-08-21 09:55:00,5.20036,5.20095,5.19875,5.19997,14000000.0
2009-08-21 09:56:00,5.19966,5.20095,5.19898,5.19915,16000000.0
2009-08-21 09:57:00,5.20005,5.20005,5.19807,5.19973,17000000.0
2009-08-21 09:58:00,5.19985,5.20075,5.19826,5.20039,18000000.0
2009-08-21 09:59:00,5.20016,5.20107,5.19962,5.20106,7000000.0
2009-08-21 10:00:00,5.20083,5.20158,5.19936,5.20158,13000000.0
2009-08-21 10:01:00,5.20251,5.20351,5.20122,5.20351,15000000.0
2009-08-21 10:02:00,5.20272,5.20312,5.20125,5.20282,10000000.0
2009-08-21 10:03:00,5.20321,5.20378,5.20231,5.20234,15000000.0
2009-08-21 10:04:00,5.20378,5.20378,5.20127,5.20266,13000000.0
2009-08-21 10:05:00,5.20206,5.20426,5.20206,5.20295,16000000.0
2009-08-21 10:06:00,5.20339,5.20404,5.20157,5.20346,16000000.0
2009-08-21 10:07:00,5.20324,5.20483,5.20219,5.2029,24000000.0
2009-08-21 10:08:00,5.2041,5.20466,5.20302,5.20432,13000000.0
2009-08-21 10:09:00,5.20371,5.20432,5.20293,5.20407,17000000.0
2009-08-21 10:10:00,5.20386,5.20394,5.20146,5.20247,14000000.0
2009-08-21 10:11:00,5.20181,5.20188,5.2,5.20038,14000000.0
2009-08-21 10:12:00,5.19957,5.20143,5.19957,5.20143,9000000.0
2009-08-21 10:13:00,5.20144,5.20204,5.20047,5.20174,13000000.0
2009-08-21 10:14:00,5.20183,5.2025,5.20114,5.20233,10000000.0
2009-08-21 10:15:00,5.20085,5.20246,5.20007,5.20007,19000000.0
2009-08-21 10:16:00,5.20192,5.20222,5.20096,5.20216,11000000.0
2009-08-21 10:17:00,5.20172,5.20393,5.20147,5.20384,13000000.0
2009-08-21 10:18:00,5.20334,5.20387,5.2023,5.20387,21000000.0
2009-08-21 10:19:00,5.20391,5.2041,5.20238,5.20409,12000000.0
2009-08-21 10:20:00,5.2035,5.20359,5.20188,5.20269,8000000.0
2009-08-21 10:21:00,5.20261,5.20304,5.20095,5.20246,17000000.0
2009-08-21 10:22:00,5.20235,5.20279,5.20125,5.20249,15000000.0
2009-08-21 10:23:00,5.20183,5.20183,5.19989,5.19989,11000000.0
2009-08-21 10:24:00,5.201,5.20135,5.19988,5.20119,13000000.0
2009-08-21 10:25:00,5.20083,5.20192,5.19979,5.20069,14000000.0
2009-08-21 10:26:00,5.20044,5.20193,5.20044,5.20193,10000000.0
2009-08-21 10:27:00,5.20108,5.20274,5.20108,5.20274,9000000.0
2009-08-21 10:28:00,5.20106,5.20301,5.20106,5.20254,11000000.0
2009-08-21 10:29:00,5.20309,5.20309,5.20068,5.20261,19000000.0
2009-08-21 10:30:00,5.2024,5.2024,5.20077,5.20114,11000000.0
2009-08-21 10:31:00,5.2023,5.20323,5.20057,5.20285,15000000.0
2009-08-21 10:32:00,5.20293,5.20293,5.20154,5.20284,9000000.0
2009-08-21 10:33:00,5.20323,5.20323,5.20135,5.20229,16000000.0
2009-08-21 10:34:00,5.20407,5.2044,5.20234,5.20243,11000000.0
2009-08-21 10:35:00,5.20271,5.2038,5.20227,5.20281,9000000.0
2009-08-21 10:36:00,5.20169,5.20361,5.20169,5.20361,13000000.0
2009-08-21 10:37:00,5.2027,5.20336,5.20207,5.20336,14000000.0
2009-08-21 10:38:00,5.20315,5.20318,5.20072,5.20072,7000000.0
2009-08-21 10:39:00,5.20174,5.20281,5.20157,5.20279,12000000.0
2009-08-21 10:40:00,5.20221,5.20257,5.20055,5.20257,17000000.0
2009-08-21 10:41:00,5.20174,5.20242,5.20099,5.20225,15000000.0
2009-08-21 10:42:00,5.20213,5.20236,5.20074,5.20074,13000000.0
2009-08-21 10:43:00,5.20108,5.20133,5.199,5.20111,15000000.0
2009-08-21 10:44:00,5.20015,5.20132,5.19966,5.20056,11000000.0
2009-08-21 10:45:00,5.20222,5.20222,5.20027,5.2005,17000000.0
2009-08-21 10:46:00,5.20159,5.20159,5.19984,5.20053,9000000.0
2009-08-21 10:47:00,5.20055,5.20161,5.20039,5.20068,9000000.0
2009-08-21 10:48:00,5.20012,5.20045,5.19925,5.20009,11000000.0
2009-08-21 10:49:00,5.1995,5.1995,5.19723,5.19923,11000000.0
2009-08-21 10:50:00,5.19844,5.19927,5.19599,5.19839,16000000.0
2009-08-21 10:51:00,5.19839,5.19839,5.19614,5.19809,21000000.0
2009-08-21 10:52:00,5.19787,5.19842,5.19744,5.19842,8000000.0
2009-08-21 10:53:00,5.19784,5.19915,5.19749,5.19825,12000000.0
2009-08-21 10:54:00,5.19946,5.2004,5.1981,5.20011,16000000.0
2009-08-21 10:55:00,5.19984,5.20087,5.19881,5.20087,13000000.0
2009-08-21 10:56:00,5.2,5.20086,5.1992,5.1992,16000000.0
2009-08-21 10:57:00,5.20091,5.20155,5.19986,5.20108,10000000.0
2009-08-21 10:58:00,5.20069,5.20069,5.19868,5.20028,12000000.0
2009-08-21 10:59:00,5.1997,5.2007,5.19894,5.20021,11000000.0
2009-08-21 11:00:00,5.20041,5.20085,5.19917,5.19991,13000000.0
2009-08-21 11:01:00,5.20061,5.20084,5.1998,5.2006,9000000.0
2009-08-21 11:02:00,5.20177,5.20177,5.19982,5.20001,8000000.0
2009-08-21 11:03:00,5.2008,5.20086,5.19983,5.20067,10000000.0
2009-08-21 11:04:00,5.20013,5.20181,5.20013,5.20181,12000000.0
2009-08-21 11:05:00,5.20182,5.20182,5.2004,5.20117,11000000.0
2009-08-21 11:06:00,5.20095,5.20106,5.20046,5.20081,8000000.0
2009-08-21 11:07:00,5.20145,5.20145,5.19969,5.20094,14000000.0
2009-08-21 11:08:00,5.19963,5.2015,5.19954,5.20049,18000000.0
2009-08-21 11:09:00,5.20034,5.20092,5.19896,5.20008,15000000.0
2009-08-21 11:10:00,5.20051,5.20051,5.19709,5.19845,12000000.0
2009-08-21 11:11:00,5.1992,5.1992,5.19725,5.19904,11000000.0
2009-08-21 11:12:00,5.19893,5.19908,5.19766,5.19886,8000000.0
2009-08-21 11:13:00,5.19836,5.19859,5.1969,5.19859,15000000.0
2009-08-21 11:14:00,5.19847,5.19847,5.1971,5.1982,13000000.0
2009-08-21 11:15:00,5.19882,5.19919,5.19763,5.19773,20000000.0
2009-08-21 11:16:00,5.19861,5.19936,5.19798,5.19887,15000000.0
2009-08-21 11:17:00,5.19898,5.19898,5.19678,5.19845,18000000.0
2009-08-21 11:18:00,5.19803,5.19829,5.19526,5.19745,20000000.0
2009-08-21 11:19:00,5.19797,5.19817,5.19639,5.19722,13000000.0
2009-08-21 11:20:00,5.19903,5.1996,5.19734,5.19825,20000000.0
2009-08-21 11:21:00,5.19995,5.20012,5.19815,5.19945,18000000.0
2009-08-21 11:22:00,5.19991,5.20011,5.19831,5.19966,18000000.0
2009-08-21 11:23:00,5.19969,5.20022,5.1984,5.19985,13000000.0
2009-08-21 11:24:00,5.20009,5.20009,5.1991,5.19998,9000000.0
2009-08-21 11:25:00,5.20018,5.20053,5.19949,5.20053,8000000.0
2009-08-21 11:26:00,5.19984,5.20091,5.1994,5.20091,8000000.0
2009-08-21 11:27:00,5.20111,5.20111,5.19943,5.19989,7000000.0
2009-08-21 11:28:00,5.20063,5.20063,5.19928,5.19985,14000000.0
2009-08-21 11:29:00,5.2,5.2003,5.1994,5.19963,16000000.0
2009-08-21 11:30:00,5.1998,5.1998,5.19827,5.19942,7000000.0
2009-08-21 11:31:00,5.19865,5.19865,5.1971,5.19813,15000000.0
2009-08-21 11:32:00,5.19734,5.19864,5.1971,5.19712,10000000.0
2009-08-21 11:33:00,5.19666,5.19829,5.19643,5.19785,8000000.0
2009-08-21 11:34:00,5.19769,5.19793,5.19621,5.19676,11000000.0
2009-08-21 11:35:00,5.19721,5.19781,5.19573,5.19677,15000000.0
2009-08-21 11:36:00,5.19728,5.19849,5.1966,5.19702,14000000.0
2009-08-21 11:37:00,5.19913,5.19913,5.19816,5.19816,11000000.0
2009-08-21 11:38:00,5.19788,5.19877,5.19642,5.19793,12000000.0
2009-08-21 11:39:00,5.19815,5.19815,5.19551,5.19739,13000000.0
2009-08-21 11:40:00,5.19668,5.19776,5.19635,5.19776,8000000.0
2009-08-21 11:41:00,5.19672,5.19917,5.19672,5.19917,13000000.0
2009-08-21 11:42:00,5.19935,5.19935,5.19788,5.1992,18000000.0
2009-08-21 11:43:00,5.19811,5.1991,5.19744,5.1991,13000000.0
2009-08-21 11:44:00,5.19914,5.19914,5.19701,5.19783,14000000.0
2009-08-21 11:45:00,5.19718,5.19874,5.19718,5.19731,12000000.0
2009-08-21 11:46:00,5.19893,5.19893,5.19589,5.19589,14000000.0
2009-08-21 11:47:00,5.19719,5.19724,5.19429,5.19631,15000000.0
2009-08-21 11:48:00,5.197,5.19729,5.19454,5.19549,9000000.0
2009-08-21 11:49:00,5.19487,5.19662,5.19353,5.19662,14000000.0
2009-08-21 11:50:00,5.19672,5.19741,5.1954,5.19741,17000000.0
2009-08-21 11:51:00,5.19717,5.19779,5.19604,5.1968,15000000.0
2009-08-21 11:52:00,5.19669,5.19765,5.19586,5.19701,15000000.0
2009-08-21 11:53:00,5.19697,5.19723,5.19498,5.19498,14000000.0
2009-08-21 11:54:00,5.19584,5.19775,5.19553,5.19775,9000000.0
2009-08-21 11:55:00,5.19761,5.19806,5.19675,5.19777,11000000.0
2009-08-21 11:56:00,5.19817,5.1985,5.1968,5.19762,13000000.0
2009-08-21 11:57:00,5.19878,5.19878,5.19617,5.1977,13000000.0
2009-08-21 11:58:00,5.19703,5.19752,5.19637,5.19736,12000000.0
2009-08-21 11:59:00,5.19605,5.19731,5.19507,5.19647,12000000.0
2009-08-21 12:00:00,5.19447,5.19583,5.19416,5.19535,12000000.0
2009-08-21 12:01:00,5.19537,5.19611,5.19437,5.19437,22000000.0
2009-08-21 12:02:00,5.19572,5.19639,5.19515,5.19578,10000000.0
2009-08-21 12:03:00,5.19599,5.1962,5.19434,5.19607,18000000.0
2009-08-21 12:04:00,5.19592,5.19599,5.19435,5.19488,12000000.0
2009-08-21 12:05:00,5.1948,5.1948,5.19149,5.19149,15000000.0
2009-08-21 12:06:00,5.19222,5.19364,5.19169,5.19213,14000000.0
2009-08-21 12:07:00,5.19331,5.19369,5.19217,5.19295,15000000.0
2009-08-21 12:08:00,5.19254,5.19297,5.19085,5.19297,19000000.0
2009-08-21 12:09:00,5.19116,5.19265,5.19097,5.19246,12000000.0
2009-08-21 12:10:00,5.19278,5.1929,5.19073,5.19271,23000000.0
2009-08-21 12:11:00,5.19264,5.1931,5.19166,5.1924,21000000.0
2009-08-21 12:12:00,5.19299,5.19409,5.192,5.19384,9000000.0
2009-08-21 12:13:00,5.19332,5.19332,5.19126,5.19148,13000000.0
2009-08-21 12:14:00,5.19037,5.19043,5.18591,5.18741,15000000.0
2009-08-21 12:15:00,5.18729,5.18826,5.1865,5.18778,14000000.0
2009-08-21 12:16:00,5.18651,5.18866,5.18626,5.18787,16000000.0
2009-08-21 12:17:00,5.18813,5.18924,5.18736,5.18736,13000000.0
2009-08-21 12:18:00,5.18887,5.19039,5.18878,5.19015,9000000.0
2009-08-21 12:19:00,5.19004,5.19076,5.18927,5.18927,10000000.0
2009-08-21 12:20:00,5.18943,5.19168,5.18943,5.19168,7000000.0
2009-08-21 12:21:00,5.19179,5.19353,5.19104,5.19353,13000000.0
2009-08-21 12:22:00,5.19378,5.19392,5.19048,5.1918,10000000.0
2009-08-21 12:23:00,5.19119,5.19228,5.19026,5.19218,10000000.0
2009-08-21 12:24:00,5.19172,5.19217,5.19042,5.19217,12000000.0
2009-08-21 12:25:00,5.19177,5.19245,5.19105,5.19111,12000000.0
2009-08-21 12:26:00,5.19129,5.19129,5.18933,5.19031,20000000.0
2009-08-21 12:27:00,5.1892,5.19154,5.1892,5.19154,12000000.0
2009-08-21 12:28:00,5.18947,5.19148,5.18947,5.19005,14000000.0
2009-08-21 12:29:00,5.19073,5.19191,5.1904,5.19184,10000000.0
2009-08-21 12:30:00,5.19228,5.19275,5.19071,5.19196,19000000.0
2009-08-21 12:31:00,5.19241,5.1928,5.19133,5.1928,11000000.0
2009-08-21 12:32:00,5.19235,5.19315,5.19154,5.19302,10000000.0
2009-08-21 12:33:00,5.19338,5.19358,5.19235,5.19342,15000000.0
2009-08-21 12:34:00,5.19339,5.19347,5.19213,5.19331,16000000.0
2009-08-21 12:35:00,5.19263,5.19263,5.19133,5.19245,10000000.0
2009-08-21 12:36:00,5.19313,5.19331,5.19069,5.19069,11000000.0
2009-08-21 12:37:00,5.19146,5.19236,5.19089,5.19205,10000000.0
2009-08-21 12:38:00,5.19219,5.19232,5.19094,5.19232,14000000.0
2009-08-21 12:39:00,5.19279,5.19411,5.19127,5.19357,14000000.0
2009-08-21 12:40:00,5.19419,5.19419,5.19193,5.19282,11000000.0
2009-08-21 12:41:00,5.192,5.19288,5.19162,5.19172,12000000.0
2009-08-21 12:42:00,5.19299,5.19299,5.1905,5.19062,14000000.0
2009-08-21 12:43:00,5.19102,5.19203,5.1901,5.19167,15000000.0
2009-08-21 12:44:00,5.19108,5.19216,5.19,5.19136,16000000.0
2009-08-21 12:45:00,5.19063,5.19128,5.19007,5.19035,10000000.0
2009-08-21 12:46:00,5.19176,5.19262,5.19033,5.19262,12000000.0
2009-08-21 12:47:00,5.19351,5.19351,5.19116,5.19116,13000000.0
2009-08-21 12:48:00,5.19104,5.19308,5.19104,5.19308,12000000.0
2009-08-21 12:49:00,5.19302,5.19367,5.19175,5.19265,14000000.0
2009-08-21 12:50:00,5.19144,5.19342,5.19132,5.19235,9000000.0
2009-08-21 12:51:00,5.19214,5.19306,5.1911,5.19238,10000000.0
2009-08-21 12:52:00,5.19134,5.19136,5.18899,5.19102,22000000.0
2009-08-21 12:53:00,5.18919,5.18941,5.18565,5.18576,14000000.0
2009-08-21 12:54:00,5.18605,5.18767,5.18546,5.18767,13000000.0
2009-08-21 12:55:00,5.18797,5.18848,5.18659,5.18722,21000000.0
2009-08-21 12:56:00,5.18893,5.18919,5.18711,5.18778,18000000.0
2009-08-21 12:57:00,5.18825,5.18964,5.18803,5.18906,7000000.0
2009-08-21 12:58:00,5.18976,5.18976,5.18759,5.18876,12000000.0
2009-08-21 12:59:00,5.18737,5.18984,5.18737,5.18836,18000000.0
2009-08-21 13:00:00,5.18955,5.18978,5.18755,5.18853,14000000.0
2009-08-21 13:01:00,5.18858,5.18877,5.18697,5.18743,11000000.0
2009-08-21 13:02:00,5.19011,5.19011,5.18802,5.18959,15000000.0
2009-08-21 13:03:00,5.18815,5.18965,5.18815,5.18935,15000000.0
2009-08-21 13:04:00,5.1896,5.19105,5.1885,5.1885,16000000.0
2009-08-21 13:05:00,5.18979,5.1903,5.18893,5.1903,9000000.0
2009-08-21 13:06:00,5.19061,5.19072,5.18883,5.19007,13000000.0
2009-08-21 13:07:00,5.18942,5.18942,5.18731,5.18731,13000000.0
2009-08-21 13:08:00,5.18803,5.18983,5.18802,5.18983,10000000.0
2009-08-21 13:09:00,5.18929,5.19009,5.18847,5.18951,15000000.0
2009-08-21 13:10:00,5.19045,5.19104,5.1889,5.1904,12000000.0
2009-08-21 13:11:00,5.19056,5.19063,5.18891,5.19063,12000000.0
2009-08-21 13:12:00,5.19048,5.19194,5.18965,5.19091,12000000.0
2009-08-21 13:13:00,5.19243,5.19285,5.1912,5.19285,11000000.0
2009-08-21 13:14:00,5.19304,5.19316,5.19123,5.19148,9000000.0
2009-08-21 13:15:00,5.19126,5.19126,5.18969,5.19087,15000000.0
2009-08-21 13:16:00,5.1915,5.1915,5.18933,5.19,15000000.0
2009-08-21 13:17:00,5.1901,5.19056,5.18924,5.19019,17000000.0
2009-08-21 13:18:00,5.19086,5.1909,5.18882,5.18938,15000000.0
2009-08-21 13:19:00,5.18952,5.19036,5.1885,5.19017,15000000.0
2009-08-21 13:20:00,5.18958,5.19066,5.18826,5.19066,19000000.0
2009-08-21 13:21:00,5.19,5.19,5.18813,5.18959,10000000.0
2009-08-21 13:22:00,5.19023,5.19023,5.18793,5.18802,8000000.0
2009-08-21 13:23:00,5.18813,5.18955,5.18813,5.18885,15000000.0
2009-08-21 13:24:00,5.18727,5.18926,5.1871,5.18753,11000000.0
2009-08-21 13:25:00,5.18938,5.18959,5.1885,5.18896,9000000.0
2009-08-21 13:26:00,5.18894,5.18894,5.18695,5.18856,8000000.0
2009-08-21 13:27:00,5.18778,5.1881,5.18563,5.1866,15000000.0
2009-08-21 13:28:00,5.18706,5.18718,5.1855,5.1855,17000000.0
2009-08-21 13:29:00,5.18688,5.18713,5.18611,5.18678,11000000.0
2009-08-21 13:30:00,5.18678,5.18697,5.1845,5.18601,21000000.0
2009-08-21 13:31:00,5.18495,5.18611,5.18386,5.18386,11000000.0
2009-08-21 13:32:00,5.1856,5.18673,5.1851,5.18585,10000000.0
2009-08-21 13:33:00,5.18659,5.18669,5.18544,5.18605,8000000.0
2009-08-21 13:34:00,5.18644,5.18699,5.18511,5.18657,15000000.0
2009-08-21 13:35:00,5.18518,5.18586,5.18361,5.1849,13000000.0
2009-08-21 13:36:00,5.18357,5.1847,5.18263,5.18358,11000000.0
2009-08-21 13:37:00,5.18492,5.18527,5.18259,5.18299,8000000.0
2009-08-21 13:38:00,5.18232,5.18588,5.18232,5.18587,13000000.0
2009-08-21 13:39:00,5.18662,5.18668,5.18504,5.18587,7000000.0
2009-08-21 13:40:00,5.18596,5.18645,5.18451,5.18645,12000000.0
2009-08-21 13:41:00,5.18525,5.18682,5.18514,5.18655,15000000.0
2009-08-21 13:42:00,5.18676,5.18676,5.18379,5.18544,22000000.0
2009-08-21 13:43:00,5.18452,5.18549,5.18373,5.18539,13000000.0
2009-08-21 13:44:00,5.18547,5.18572,5.1842,5.18555,14000000.0
2009-08-21 13:45:00,5.18579,5.18579,5.18389,5.18389,7000000.0
2009-08-21 13:46:00,5.18543,5.18543,5.18388,5.18508,11000000.0
2009-08-21 13:47:00,5.1851,5.18651,5.1843,5.18651,11000000.0
2009-08-21 13:48:00,5.18496,5.1867,5.18487,5.1867,14000000.0
2009-08-21 13:49:00,5.18545,5.1878,5.18545,5.1875,13000000.0
2009-08-21 13:50:00,5.18677,5.18788,5.1865,5.18776,12000000.0
2009-08-21 13:51:00,5.18706,5.18776,5.1866,5.18776,11000000.0
2009-08-21 13:52:00,5.18809,5.18861,5.1876,5.18861,9000000.0
2009-08-21 13:53:00,5.1881,5.1886,5.18688,5.18759,11000000.0
2009-08-21 13:54:00,5.18672,5.18773,5.1859,5.18677,17000000.0
2009-08-21 13:55:00,5.18702,5.18702,5.18598,5.18664,22000000.0
2009-08-21 13:56:00,5.18682,5.18746,5.18609,5.18746,13000000.0
2009-08-21 13:57:00,5.18706,5.18716,5.18544,5.18638,19000000.0
2009-08-21 13:58:00,5.18666,5.18689,5.1853,5.18637,11000000.0
2009-08-21 13:59:00,5.18527,5.18701,5.18497,5.18701,7000000.0
2009-08-21 14:00:00,5.18689,5.18695,5.18508,5.18649,9000000.0
2009-08-21 14:01:00,5.18689,5.18699,5.18512,5.18512,7000000.0
2009-08-21 14:02:00,5.18578,5.18683,5.1845,5.18683,13000000.0
2009-08-21 14:03:00,5.18681,5.18681,5.18432,5.18432,17000000.0
2009-08-21 14:04:00,5.18652,5.18652,5.185,5.18641,13000000.0
2009-08-21 14:05:00,5.18663,5.18703,5.18548,5.18703,8000000.0
2009-08-21 14:06:00,5.18616,5.18727,5.18591,5.18675,10000000.0
2009-08-21 14:07:00,5.18761,5.18778,5.18688,5.1877,10000000.0
2009-08-21 14:08:00,5.18718,5.18828,5.18648,5.18803,14000000.0
2009-08-21 14:09:00,5.18855,5.18861,5.18669,5.18814,16000000.0
2009-08-21 14:10:00,5.18802,5.18836,5.18622,5.18715,12000000.0
2009-08-21 14:11:00,5.18743,5.18752,5.18585,5.18752,14000000.0
2009-08-21 14:12:00,5.18693,5.18803,5.18592,5.18619,13000000.0
2009-08-21 14:13:00,5.1888,5.18892,5.18695,5.18833,11000000.0
2009-08-21 14:14:00,5.18787,5.18877,5.18658,5.18835,14000000.0
2009-08-21 14:15:00,5.18788,5.19004,5.18742,5.19,11000000.0
2009-08-21 14:16:00,5.1899,5.18996,5.18859,5.18898,11000000.0
2009-08-21 14:17:00,5.18974,5.18997,5.18892,5.18907,14000000.0
2009-08-21 14:18:00,5.18897,5.18983,5.18796,5.18796,11000000.0
2009-08-21 14:19:00,5.18853,5.18989,5.18827,5.18865,8000000.0
2009-08-21 14:20:00,5.1892,5.1892,5.18735,5.18763,10000000.0
2009-08-21 14:21:00,5.18604,5.18828,5.18604,5.18778,14000000.0
2009-08-21 14:22:00,5.18805,5.18805,5.18528,5.18732,17000000.0
2009-08-21 14:23:00,5.18708,5.18763,5.18591,5.18763,8000000.0
2009-08-21 14:24:00,5.18725,5.18758,5.18562,5.18706,16000000.0
2009-08-21 14:25:00,5.18735,5.18735,5.18585,5.18596,11000000.0
2009-08-21 14:26:00,5.18593,5.18593,5.18359,5.1849,14000000.0
2009-08-21 14:27:00,5.18345,5.18675,5.18345,5.1855,8000000.0
2009-08-21 14:28:00,5.186,5.18672,5.18474,5.18474,11000000.0
2009-08-21 14:29:00,5.18513,5.18527,5.18378,5.18455,11000000.0
2009-08-21 14:30:00,5.184,5.184,5.18091,5.18091,14000000.0
2009-08-21 14:31:00,5.18101,5.18254,5.18005,5.18254,15000000.0
2009-08-21 14:32:00,5.18141,5.18335,5.18141,5.18189,9000000.0
2009-08-21 14:33:00,5.18432,5.18624,5.18289,5.18536,12000000.0
2009-08-21 14:34:00,5.18621,5.187,5.18493,5.1855,12000000.0
2009-08-21 14:35:00,5.18735,5.18735,5.18619,5.18707,18000000.0
2009-08-21 14:36:00,5.18725,5.18725,5.18604,5.18722,12000000.0
2009-08-21 14:37:00,5.18698,5.18698,5.18468,5.18678,12000000.0
2009-08-21 14:38:00,5.18617,5.18755,5.18497,5.18673,24000000.0
2009-08-21 14:39:00,5.18811,5.18811,5.18607,5.18724,12000000.0
2009-08-21 14:40:00,5.18604,5.18745,5.18604,5.18721,15000000.0
2009-08-21 14:41:00,5.18749,5.18855,5.186,5.18769,17000000.0
2009-08-21 14:42:00,5.18705,5.19246,5.18705,5.19246,15000000.0
2009-08-21 14:43:00,5.19237,5.19237,5.1902,5.19067,9000000.0
2009-08-21 14:44:00,5.19159,5.19214,5.19096,5.19096,7000000.0
2009-08-21 14:45:00,5.19281,5.19281,5.19057,5.19155,17000000.0
2009-08-21 14:46:00,5.1917,5.19239,5.19019,5.19234,14000000.0
2009-08-21 14:47:00,5.19234,5.19448,5.19203,5.19382,16000000.0
2009-08-21 14:48:00,5.19302,5.19319,5.1919,5.19243,12000000.0
2009-08-21 14:49:00,5.19276,5.19322,5.1905,5.1931,20000000.0
2009-08-21 14:50:00,5.19225,5.19288,5.19047,5.19165,12000000.0
2009-08-21 14:51:00,5.19052,5.19167,5.19021,5.19021,12000000.0
2009-08-21 14:52:00,5.19073,5.19232,5.19052,5.19227,22000000.0
2009-08-21 14:53:00,5.19227,5.19227,5.1903,5.19158,17000000.0
2009-08-21 14:54:00,5.1914,5.19238,5.18964,5.19091,14000000.0
2009-08-21 14:55:00,5.19104,5.19223,5.18958,5.19129,20000000.0
2009-08-21 14:56:00,5.19227,5.19227,5.18991,5.19064,22000000.0
2009-08-21 14:57:00,5.18969,5.19048,5.18959,5.18998,10000000.0
2009-08-21 14:58:00,5.1904,5.1904,5.18856,5.19019,17000000.0
2009-08-21 14:59:00,5.18931,5.18931,5.18743,5.1877,12000000.0
2009-08-21 15:00:00,5.18833,5.18911,5.18751,5.18846,14000000.0
2009-08-21 15:01:00,5.18843,5.18865,5.18585,5.18786,16000000.0
2009-08-21 15:02:00,5.18602,5.18717,5.18506,5.18653,13000000.0
2009-08-21 15:03:00,5.18682,5.18688,5.18506,5.18596,7000000.0
2009-08-21 15:04:00,5.18484,5.18753,5.18484,5.18753,12000000.0
2009-08-21 15:05:00,5.18745,5.18753,5.18525,5.18712,20000000.0
2009-08-21 15:06:00,5.18577,5.18758,5.18567,5.18758,9000000.0
2009-08-21 15:07:00,5.18824,5.18824,5.18656,5.18809,9000000.0
2009-08-21 15:08:00,5.18802,5.18802,5.18563,5.18629,14000000.0
2009-08-21 15:09:00,5.18772,5.18817,5.18637,5.18756,14000000.0
2009-08-21 15:10:00,5.1865,5.18834,5.1865,5.18725,15000000.0
2009-08-21 15:11:00,5.18768,5.18784,5.18613,5.187,10000000.0
2009-08-21 15:12:00,5.18626,5.1872,5.18591,5.1872,10000000.0
2009-08-21 15:13:00,5.18732,5.18757,5.1857,5.18742,20000000.0
2009-08-21 15:14:00,5.18763,5.18763,5.18675,5.18742,10000000.0
2009-08-21 15:15:00,5.18751,5.18864,5.18626,5.18864,13000000.0
2009-08-21 15:16:00,5.18882,5.19012,5.18798,5.19012,11000000.0
2009-08-21 15:17:00,5.18927,5.18942,5.18735,5.18779,17000000.0
2009-08-21 15:18:00,5.18892,5.18933,5.18774,5.18912,11000000.0
2009-08-21 15:19:00,5.18906,5.18941,5.18718,5.18854,18000000.0
2009-08-21 15:20:00,5.18821,5.18946,5.18731,5.1889,14000000.0
2009-08-21 15:21:00,5.18905,5.1902,5.18771,5.18923,15000000.0
2009-08-21 15:22:00,5.18871,5.18964,5.18808,5.18883,8000000.0
2009-08-21 15:23:00,5.18938,5.18946,5.18829,5.18946,15000000.0
2009-08-21 15:24:00,5.18954,5.18954,5.18676,5.18676,12000000.0
2009-08-21 15:25:00,5.18732,5.18749,5.18597,5.18719,12000000.0
2009-08-21 15:26:00,5.18656,5.18692,5.18509,5.18684,15000000.0
2009-08-21 15:27:00,5.18661,5.18686,5.18509,5.1861,12000000.0
2009-08-21 15:28:00,5.18636,5.18636,5.18453,5.18547,12000000.0
2009-08-21 15:29:00,5.18523,5.18723,5.18523,5.18709,10000000.0
2009-08-21 15:30:00,5.18739,5.18741,5.18538,5.18652,12000000.0
2009-08-21 15:31:00,5.18567,5.18567,5.18365,5.18365,19000000.0
2009-08-21 15:32:00,5.18564,5.18564,5.18405,5.18497,7000000.0
2009-08-21 15:33:00,5.18536,5.18632,5.18449,5.18632,7000000.0
2009-08-21 15:34:00,5.18608,5.18681,5.18449,5.18591,12000000.0
2009-08-21 15:35:00,5.18505,5.18509,5.18281,5.18379,17000000.0
2009-08-21 15:36:00,5.18351,5.18438,5.18274,5.18274,11000000.0
2009-08-21 15:37:00,5.18489,5.1854,5.18408,5.18503,14000000.0
2009-08-21 15:38:00,5.18535,5.18639,5.18402,5.18408,20000000.0
2009-08-21 15:39:00,5.18442,5.18585,5.18442,5.18536,8000000.0
2009-08-21 15:40:00,5.18406,5.18471,5.18377,5.18454,11000000.0
2009-08-21 15:41:00,5.18421,5.18421,5.18177,5.18203,10000000.0
2009-08-21 15:42:00,5.18419,5.18506,5.18316,5.18506,13000000.0
2009-08-21 15:43:00,5.18341,5.18427,5.18254,5.18293,14000000.0
2009-08-21 15:44:00,5.1827,5.18507,5.1827,5.18507,8000000.0
2009-08-21 15:45:00,5.18521,5.1853,5.18406,5.1853,10000000.0
2009-08-21 15:46:00,5.18533,5.18575,5.18405,5.18484,12000000.0
2009-08-21 15:47:00,5.18546,5.18667,5.18364,5.18667,18000000.0
2009-08-21 15:48:00,5.18563,5.18677,5.1852,5.18647,9000000.0
2009-08-21 15:49:00,5.18554,5.18653,5.18451,5.18576,14000000.0
2009-08-21 15:50:00,5.18573,5.1867,5.18459,5.18616,18000000.0
2009-08-21 15:51:00,5.1869,5.18782,5.18623,5.18782,8000000.0
2009-08-21 15:52:00,5.18768,5.18819,5.18662,5.18819,11000000.0
2009-08-21 15:53:00,5.1876,5.18784,5.1861,5.18761,15000000.0
2009-08-21 15:54:00,5.18733,5.18733,5.1859,5.18617,9000000.0
2009-08-21 15:55:00,5.18517,5.18613,5.185,5.18613,9000000.0
2009-08-21 15:56:00,5.18566,5.18703,5.18499,5.18699,11000000.0
2009-08-21 15:57:00,5.18695,5.18728,5.18571,5.18728,15000000.0
2009-08-21 15:58:00,5.18721,5.18756,5.18605,5.18724,13000000.0
2009-08-21 15:59:00,5.18728,5.18818,5.18624,5.18653,15000000.0
2009-08-21 16:00:00,5.18666,5.18666,5.18369,5.18397,11000000.0
2009-08-21 16:01:00,5.18319,5.18327,5.17817,5.17817,14000000.0
2009-08-21 16:02:00,5.18,5.18204,5.17907,5.17927,11000000.0
2009-08-21 16:03:00,5.17697,5.17775,5.1739,5.1739,8000000.0
2009-08-21 16:04:00,5.1721,5.17605,5.1715,5.1743,8000000.0
2009-08-21 16:05:00,5.17338,5.17532,5.17249,5.17532,8000000.0
2009-08-21 16:06:00,5.17408,5.1761,5.17309,5.1761,16000000.0
2009-08-21 16:07:00,5.1754,5.1761,5.17325,5.1754,18000000.0
2009-08-21 16:08:00,5.1748,5.17572,5.17338,5.1753,14000000.0
2009-08-21 16:09:00,5.17627,5.17773,5.17508,5.17717,12000000.0
2009-08-21 16:10:00,5.17827,5.17828,5.17663,5.17776,10000000.0
2009-08-21 16:11:00,5.178,5.178,5.17616,5.17755,13000000.0
2009-08-21 16:12:00,5.17586,5.17754,5.17525,5.17718,16000000.0
2009-08-21 16:13:00,5.17747,5.17806,5.17595,5.17645,7000000.0
2009-08-21 16:14:00,5.17702,5.17773,5.17457,5.17575,16000000.0
2009-08-21 16:15:00,5.1761,5.17708,5.17433,5.17569,15000000.0
2009-08-21 16:16:00,5.17705,5.17713,5.17557,5.17601,17000000.0
2009-08-21 16:17:00,5.17726,5.17802,5.17564,5.17726,10000000.0
2009-08-21 16:18:00,5.17854,5.17854,5.17729,5.17756,10000000.0
2009-08-21 16:19:00,5.17929,5.1843,5.17929,5.1843,12000000.0
2009-08-21 16:20:00,5.18438,5.18746,5.18399,5.18703,11000000.0
2009-08-21 16:21:00,5.18761,5.18936,5.18678,5.18845,8000000.0
2009-08-21 16:22:00,5.18707,5.18749,5.18604,5.18701,16000000.0
2009-08-21 16:23:00,5.18593,5.18696,5.18574,5.18618,11000000.0
2009-08-21 16:24:00,5.18793,5.18965,5.18626,5.18819,14000000.0
2009-08-21 16:25:00,5.19001,5.19039,5.18748,5.18928,13000000.0
2009-08-21 16:26:00,5.18911,5.19037,5.18796,5.18964,16000000.0
2009-08-21 16:27:00,5.19165,5.19546,5.19125,5.19514,20000000.0
2009-08-21 16:28:00,5.19443,5.19818,5.19441,5.19818,12000000.0
2009-08-21 16:29:00,5.19731,5.19733,5.1937,5.19459,13000000.0
2009-08-21 16:30:00,5.19396,5.19446,5.19149,5.19311,17000000.0
2009-08-21 16:31:00,5.19208,5.19473,5.19192,5.19473,13000000.0
2009-08-21 16:32:00,5.19446,5.19489,5.19353,5.1942,10000000.0
2009-08-21 16:33:00,5.19386,5.1943,5.19261,5.19281,15000000.0
2009-08-21 16:34:00,5.19363,5.19364,5.19128,5.19239,9000000.0
2009-08-21 16:35:00,5.1915,5.19302,5.19011,5.19302,18000000.0
2009-08-21 16:36:00,5.19155,5.19217,5.18986,5.18986,8000000.0
2009-08-21 16:37:00,5.19176,5.19176,5.1892,5.19117,22000000.0
2009-08-21 16:38:00,5.19053,5.19203,5.18997,5.19203,14000000.0
2009-08-21 16:39:00,5.19218,5.19407,5.19135,5.19407,14000000.0
2009-08-21 16:40:00,5.19371,5.19371,5.19088,5.19164,17000000.0
2009-08-21 16:41:00,5.19103,5.19273,5.1905,5.19153,9000000.0
2009-08-21 16:42:00,5.19134,5.1929,5.19012,5.19106,13000000.0
2009-08-21 16:43:00,5.19118,5.19297,5.19025,5.19068,13000000.0
2009-08-21 16:44:00,5.19051,5.19223,5.19024,5.19177,11000000.0
2009-08-21 16:45:00,5.19265,5.19396,5.19115,5.19266,18000000.0
2009-08-21 16:46:00,5.19405,5.19444,5.19284,5.19356,11000000.0
2009-08-21 16:47:00,5.19584,5.19877,5.19534,5.19877,15000000.0
2009-08-21 16:48:00,5.19936,5.20293,5.19936,5.20293,7000000.0
2009-08-21 16:49:00,5.20325,5.20432,5.20061,5.20146,16000000.0
2009-08-21 16:50:00,5.20246,5.20391,5.20094,5.20391,9000000.0
2009-08-21 16:51:00,5.20427,5.20512,5.20205,5.20205,22000000.0
2009-08-21 16:52:00,5.20242,5.20348,5.20138,5.20348,11000000.0
2009-08-21 16:53:00,5.2047,5.20524,5.20251,5.20444,12000000.0
2009-08-21 16:54:00,5.20399,5.20485,5.20298,5.20407,17000000.0
2009-08-21 16:55:00,5.20372,5.20414,5.20081,5.20133,15000000.0
2009-08-21 16:56:00,5.20163,5.20261,5.20051,5.20261,11000000.0
2009-08-21 16:57:00,5.20229,5.20307,5.20198,5.20268,8000000.0
2009-08-21 16:58:00,5.20234,5.20234,5.20061,5.20168,12000000.0
2009-08-21 16:59:00,5.2003,5.2003,5.19685,5.19868,15000000.0
2009-08-21 17:00:00,5.19833,5.19981,5.19781,5.19969,10000000.0
2009-08-21 17:01:00,5.20078,5.20109,5.19917,5.20047,10000000.0
2009-08-21 17:02:00,5.20085,5.20146,5.2001,5.2011,8000000.0
2009-08-21 17:03:00,5.20043,5.20112,5.19975,5.20039,11000000.0
2009-08-21 17:04:00,5.20037,5.20101,5.19988,5.20065,10000000.0
2009-08-21 17:05:00,5.20037,5.2014,5.19933,5.2014,18000000.0
2009-08-21 17:06:00,5.20081,5.2011,5.20007,5.2011,9000000.0
2009-08-21 17:07:00,5.20208,5.20258,5.20056,5.20155,20000000.0
2009-08-21 17:08:00,5.20294,5.20386,5.20166,5.20386,11000000.0
2009-08-21 17:09:00,5.20364,5.20371,5.20249,5.20289,14000000.0
2009-08-21 17:10:00,5.20368,5.20368,5.20113,5.2012,10000000.0
2009-08-21 17:11:00,5.20134,5.20241,5.20118,5.20137,12000000.0
2009-08-21 17:12:00,5.20147,5.20409,5.20112,5.20401,7000000.0
2009-08-21 17:13:00,5.20412,5.20507,5.2032,5.20456,13000000.0
2009-08-21 17:14:00,5.20464,5.20596,5.20361,5.20596,13000000.0
2009-08-21 17:15:00,5.20658,5.20742,5.20532,5.20681,12000000.0
2009-08-21 17:16:00,5.20709,5.20709,5.2049,5.20622,13000000.0
2009-08-21 17:17:00,5.20542,5.20542,5.20288,5.20371,12000000.0
2009-08-21 17:18:00,5.20407,5.20407,5.20139,5.20353,15000000.0
2009-08-21 17:19:00,5.20079,5.20257,5.2007,5.20145,10000000.0
2009-08-21 17:20:00,5.2019,5.20319,5.20096,5.20296,13000000.0
2009-08-21 17:21:00,5.20318,5.20448,5.20207,5.20359,17000000.0
2009-08-21 17:22:00,5.20397,5.20438,5.20236,5.20236,15000000.0
2009-08-21 17:23:00,5.20273,5.20285,5.20113,5.20255,10000000.0
2009-08-21 17:24:00,5.20085,5.20286,5.20085,5.20226,17000000.0
2009-08-21 17:25:00,5.2016,5.20333,5.2016,5.20333,11000000.0
2009-08-21 17:26:00,5.20327,5.20408,5.20237,5.20408,12000000.0
2009-08-21 17:27:00,5.20334,5.20334,5.20228,5.20234,9000000.0
2009-08-21 17:28:00,5.20076,5.20237,5.19957,5.20237,16000000.0
2009-08-21 17:29:00,5.20178,5.20248,5.2007,5.20248,9000000.0
2009-08-21 17:30:00,5.20277,5.20278,5.19947,5.20019,11000000.0
2009-08-21 17:31:00,5.19976,5.20039,5.19727,5.19967,13000000.0
2009-08-21 17:32:00,5.19871,5.19922,5.19671,5.19796,13000000.0
2009-08-21 17:33:00,5.19826,5.19852,5.19693,5.19812,11000000.0
2009-08-21 17:34:00,5.19848,5.19877,5.19662,5.19693,12000000.0
2009-08-21 17:35:00,5.19629,5.19809,5.19629,5.19757,13000000.0
2009-08-21 17:36:00,5.19741,5.19841,5.19639,5.19766,14000000.0
2009-08-21 17:37:00,5.19824,5.19838,5.19716,5.19801,10000000.0
2009-08-21 17:38:00,5.19779,5.19906,5.19738,5.19825,7000000.0
2009-08-21 17:39:00,5.19986,5.19986,5.19527,5.19646,16000000.0
2009-08-21 17:40:00,5.19691,5.197,5.19548,5.19682,17000000.0
2009-08-21 17:41:00,5.19716,5.19742,5.19552,5.19705,16000000.0
2009-08-21 17:42:00,5.19484,5.19646,5.19416,5.19624,16000000.0
2009-08-21 17:43:00,5.19558,5.19623,5.19492,5.19599,17000000.0
2009-08-21 17:44:00,5.19608,5.19608,5.19501,5.19558,8000000.0
2009-08-21 17:45:00,5.19577,5.19577,5.19411,5.19464,11000000.0
2009-08-21 17:46:00,5.19488,5.19537,5.1932,5.19501,9000000.0
2009-08-21 17:47:00,5.19508,5.19508,5.19346,5.19373,19000000.0
2009-08-21 17:48:00,5.19407,5.19486,5.19288,5.1935,16000000.0
2009-08-21 17:49:00,5.19177,5.1935,5.19177,5.1935,15000000.0
2009-08-21 17:50:00,5.19348,5.19437,5.19287,5.19437,11000000.0
2009-08-21 17:51:00,5.19387,5.19387,5.19288,5.19349,9000000.0
2009-08-21 17:52:00,5.19453,5.1958,5.1941,5.19532,11000000.0
2009-08-21 17:53:00,5.19596,5.19652,5.19488,5.19652,9000000.0
2009-08-21 17:54:00,5.19705,5.19752,5.19597,5.19691,10000000.0
2009-08-21 17:55:00,5.19835,5.19846,5.19718,5.19775,10000000.0
2009-08-21 17:56:00,5.19668,5.19798,5.19588,5.19666,16000000.0
2009-08-21 17:57:00,5.1966,5.19739,5.19595,5.19625,14000000.0
2009-08-21 17:58:00,5.19582,5.19679,5.19508,5.19639,24000000.0
2009-08-21 17:59:00,5.19684,5.19748,5.19589,5.19742,11000000.0
2009-08-21 18:00:00,5.19755,5.19773,5.19645,5.19772,10000000.0
2009-08-21 18:01:00,5.19691,5.1974,5.19552,5.19588,14000000.0
2009-08-21 18:02:00,5.19667,5.1972,5.19573,5.19656,12000000.0
2009-08-21 18:03:00,5.19604,5.19687,5.19547,5.19626,17000000.0
2009-08-21 18:04:00,5.19543,5.19625,5.19455,5.19625,15000000.0
2009-08-21 18:05:00,5.19561,5.19561,5.19367,5.19417,15000000.0
2009-08-21 18:06:00,5.19518,5.19518,5.19289,5.1939,15000000.0
2009-08-21 18:07:00,5.19373,5.19415,5.19193,5.19249,16000000.0
2009-08-21 18:08:00,5.19335,5.19353,5.19222,5.19345,16000000.0
2009-08-21 18:09:00,5.19271,5.19271,5.18957,5.18962,12000000.0
2009-08-21 18:10:00,5.19133,5.19135,5.18918,5.19135,17000000.0
2009-08-21 18:11:00,5.19168,5.19168,5.18918,5.1903,16000000.0
2009-08-21 18:12:00,5.19123,5.19123,5.1896,5.18972,13000000.0
2009-08-21 18:13:00,5.18989,5.19168,5.18981,5.19102,17000000.0
2009-08-21 18:14:00,5.19001,5.1909,5.18888,5.18914,13000000.0
2009-08-21 18:15:00,5.18992,5.19027,5.18876,5.19027,13000000.0
2009-08-21 18:16:00,5.18953,5.18988,5.18874,5.18988,15000000.0
2009-08-21 18:17:00,5.18789,5.18957,5.18781,5.18957,16000000.0
2009-08-21 18:18:00,5.1888,5.19001,5.18784,5.18837,18000000.0
2009-08-21 18:19:00,5.18868,5.19063,5.18868,5.18911,12000000.0
2009-08-21 18:20:00,5.18986,5.19042,5.18835,5.18989,16000000.0
2009-08-21 18:21:00,5.18928,5.18928,5.18725,5.18744,19000000.0
2009-08-21 18:22:00,5.18833,5.18833,5.1864,5.18714,20000000.0
2009-08-21 18:23:00,5.18581,5.18854,5.18581,5.18854,16000000.0
2009-08-21 18:24:00,5.18739,5.1887,5.18714,5.18814,14000000.0
2009-08-21 18:25:00,5.18821,5.18821,5.18555,5.18558,18000000.0
2009-08-21 18:26:00,5.18737,5.1876,5.18619,5.1876,9000000.0
2009-08-21 18:27:00,5.18616,5.18736,5.18589,5.18685,16000000.0
2009-08-21 18:28:00,5.18637,5.18669,5.18533,5.18668,11000000.0
2009-08-21 18:29:00,5.18681,5.18681,5.18519,5.18583,15000000.0
2009-08-21 18:30:00,5.18669,5.18675,5.18527,5.18584,14000000.0
2009-08-21 18:31:00,5.18679,5.18681,5.18518,5.18624,19000000.0
2009-08-21 18:32:00,5.18559,5.18662,5.18504,5.18574,13000000.0
2009-08-21 18:33:00,5.18612,5.18667,5.18558,5.1863,13000000.0
2009-08-21 18:34:00,5.18616,5.18697,5.1854,5.18697,9000000.0
2009-08-21 18:35:00,5.18719,5.18871,5.1864,5.18865,14000000.0
2009-08-21 18:36:00,5.18716,5.18959,5.18716,5.18778,12000000.0
2009-08-21 18:37:00,5.18853,5.18922,5.18756,5.18794,13000000.0
2009-08-21 18:38:00,5.18911,5.18939,5.18775,5.18881,17000000.0
2009-08-21 18:39:00,5.189,5.18984,5.18807,5.18963,18000000.0
2009-08-21 18:40:00,5.18785,5.18875,5.18764,5.18829,14000000.0
2009-08-21 18:41:00,5.18797,5.18934,5.18775,5.18836,18000000.0
2009-08-21 18:42:00,5.18907,5.18907,5.18628,5.18816,14000000.0
2009-08-21 18:43:00,5.18818,5.18866,5.18679,5.18866,14000000.0
2009-08-21 18:44:00,5.18783,5.18885,5.18696,5.18788,12000000.0
2009-08-21 18:45:00,5.18783,5.18871,5.18707,5.18854,17000000.0
2009-08-21 18:46:00,5.18857,5.18875,5.18784,5.18797,15000000.0
2009-08-21 18:47:00,5.18822,5.18995,5.18822,5.18995,16000000.0
2009-08-21 18:48:00,5.1901,5.1901,5.18877,5.18948,11000000.0
2009-08-21 18:49:00,5.18997,5.18997,5.18858,5.18982,8000000.0
2009-08-21 18:50:00,5.18969,5.18969,5.1886,5.18908,16000000.0
2009-08-21 18:51:00,5.18981,5.19017,5.18829,5.19017,19000000.0
2009-08-21 18:52:00,5.19041,5.19059,5.18938,5.19057,10000000.0
2009-08-21 18:53:00,5.18981,5.19014,5.18885,5.18885,10000000.0
2009-08-21 18:54:00,5.19013,5.19098,5.18913,5.19098,11000000.0
2009-08-21 18:55:00,5.19041,5.19139,5.18979,5.19065,8000000.0
2009-08-21 18:56:00,5.19133,5.19267,5.18996,5.19209,16000000.0
2009-08-21 18:57:00,5.19325,5.19325,5.19167,5.19167,8000000.0
2009-08-21 18:58:00,5.19197,5.19247,5.18871,5.18871,13000000.0
2009-08-21 18:59:00,5.19012,5.19122,5.18904,5.1901,17000000.0
2009-08-21 19:00:00,5.19036,5.19112,5.18919,5.18919,13000000.0
2009-08-21 19:01:00,5.19023,5.19138,5.18932,5.19031,12000000.0
2009-08-21 19:02:00,5.19176,5.19222,5.19055,5.19122,16000000.0
2009-08-21 19:03:00,5.19151,5.19276,5.19104,5.19276,17000000.0
2009-08-21 19:04:00,5.19251,5.19251,5.19083,5.19137,12000000.0
2009-08-21 19:05:00,5.19228,5.19266,5.19083,5.19083,17000000.0
2009-08-21 19:06:00,5.19222,5.19271,5.19098,5.19104,7000000.0
2009-08-21 19:07:00,5.19123,5.19287,5.19123,5.19166,20000000.0
2009-08-21 19:08:00,5.19203,5.1927,5.19129,5.1913,21000000.0
2009-08-21 19:09:00,5.19264,5.19329,5.1912,5.19231,16000000.0
2009-08-21 19:10:00,5.1913,5.19349,5.1913,5.19349,14000000.0
2009-08-21 19:11:00,5.19305,5.19366,5.19168,5.19366,12000000.0
2009-08-21 19:12:00,5.19222,5.19405,5.19222,5.19305,18000000.0
2009-08-21 19:13:00,5.19292,5.19368,5.19154,5.19154,14000000.0
2009-08-21 19:14:00,5.19133,5.19265,5.19133,5.19225,18000000.0
2009-08-21 19:15:00,5.19134,5.19199,5.19027,5.19187,9000000.0
2009-08-21 19:16:00,5.19152,5.192,5.19068,5.19128,12000000.0
2009-08-21 19:17:00,5.19119,5.19166,5.18997,5.18997,14000000.0
2009-08-21 19:18:00,5.19098,5.19251,5.19044,5.19203,16000000.0
2009-08-21 19:19:00,5.19222,5.19226,5.19111,5.19111,7000000.0
2009-08-21 19:20:00,5.19,5.1919,5.19,5.19044,8000000.0
2009-08-21 19:21:00,5.19207,5.19231,5.19038,5.19215,18000000.0
2009-08-21 19:22:00,5.19045,5.19136,5.19045,5.19046,9000000.0
2009-08-21 19:23:00,5.19123,5.19205,5.1901,5.1901,10000000.0
2009-08-21 19:24:00,5.19096,5.19163,5.19028,5.19081,11000000.0
2009-08-21 19:25:00,5.19194,5.1924,5.19026,5.19134,17000000.0
2009-08-21 19:26:00,5.19091,5.19261,5.19091,5.19132,11000000.0
2009-08-21 19:27:00,5.19277,5.19294,5.191,5.19148,13000000.0
2009-08-21 19:28:00,5.19143,5.19196,5.19089,5.19089,10000000.0
2009-08-21 19:29:00,5.19241,5.1926,5.1913,5.1913,11000000.0
2009-08-21 19:30:00,5.19119,5.19342,5.19119,5.19342,12000000.0
2009-08-21 19:31:00,5.19267,5.19359,5.19191,5.19267,8000000.0
2009-08-21 19:32:00,5.1921,5.19329,5.19175,5.19298,11000000.0
2009-08-21 19:33:00,5.19208,5.19355,5.19208,5.19228,13000000.0
2009-08-21 19:34:00,5.19246,5.1943,5.19174,5.1943,12000000.0
2009-08-21 19:35:00,5.19366,5.19366,5.19105,5.19233,13000000.0
2009-08-21 19:36:00,5.19155,5.1926,5.19104,5.19104,12000000.0
2009-08-21 19:37:00,5.19274,5.19317,5.19119,5.19173,8000000.0
2009-08-21 19:38:00,5.19194,5.19298,5.19166,5.19197,20000000.0
2009-08-21 19:39:00,5.19183,5.19305,5.19135,5.19305,11000000.0
2009-08-21 19:40:00,5.19226,5.19285,5.1913,5.19267,11000000.0
2009-08-21 19:41:00,5.1925,5.1925,5.19048,5.19214,9000000.0
2009-08-21 19:42:00,5.19176,5.19244,5.1908,5.19244,10000000.0
2009-08-21 19:43:00,5.19076,5.19212,5.19076,5.19201,14000000.0
2009-08-21 19:44:00,5.19096,5.19253,5.19062,5.19167,15000000.0
2009-08-21 19:45:00,5.19177,5.19177,5.19019,5.19167,12000000.0
2009-08-21 19:46:00,5.19084,5.19084,5.18898,5.19039,11000000.0
2009-08-21 19:47:00,5.19076,5.19143,5.18984,5.19046,10000000.0
2009-08-21 19:48:00,5.18995,5.19083,5.18971,5.19027,9000000.0
2009-08-21 19:49:00,5.19018,5.19055,5.18896,5.19009,16000000.0
2009-08-21 19:50:00,5.18968,5.19058,5.18912,5.19043,10000000.0
2009-08-21 19:51:00,5.18825,5.18956,5.18812,5.18906,11000000.0
2009-08-21 19:52:00,5.18867,5.19023,5.18846,5.1897,19000000.0
2009-08-21 19:53:00,5.18841,5.1903,5.18779,5.18957,19000000.0
2009-08-21 19:54:00,5.18818,5.18931,5.18818,5.18853,14000000.0
2009-08-21 19:55:00,5.18885,5.18971,5.18785,5.18942,16000000.0
2009-08-21 19:56:00,5.18903,5.18966,5.1886,5.18919,12000000.0
2009-08-21 19:57:00,5.18984,5.18984,5.18803,5.18921,14000000.0
2009-08-21 19:58:00,5.18791,5.18965,5.18791,5.1881,13000000.0
2009-08-21 19:59:00,5.18777,5.18936,5.18777,5.18895,10000000.0
2009-08-21 20:00:00,5.18965,5.18996,5.18786,5.18786,15000000.0
2009-08-21 20:01:00,5.18771,5.18869,5.18702,5.18863,14000000.0
2009-08-21 20:02:00,5.18799,5.18819,5.18677,5.1878,8000000.0
2009-08-21 20:03:00,5.18826,5.18941,5.18735,5.18927,13000000.0
2009-08-21 20:04:00,5.18859,5.18922,5.18741,5.18877,12000000.0
2009-08-21 20:05:00,5.18883,5.18883,5.18764,5.1878,11000000.0
2009-08-21 20:06:00,5.18827,5.18827,5.18739,5.1876,10000000.0
2009-08-21 20:07:00,5.18834,5.18906,5.18681,5.18906,13000000.0
2009-08-21 20:08:00,5.18848,5.18901,5.18721,5.18856,16000000.0
2009-08-21 20:09:00,5.18899,5.18985,5.18801,5.18835,17000000.0
2009-08-21 20:10:00,5.18858,5.18931,5.1881,5.18931,10000000.0
2009-08-21 20:11:00,5.18891,5.18921,5.18725,5.18918,13000000.0
2009-08-21 20:12:00,5.18883,5.1894,5.18707,5.18743,15000000.0
2009-08-21 20:13:00,5.18738,5.18743,5.18597,5.187,13000000.0
2009-08-21 20:14:00,5.18715,5.18793,5.18697,5.18737,8000000.0
2009-08-21 20:15:00,5.18761,5.18785,5.18659,5.18741,10000000.0
2009-08-21 20:16:00,5.1879,5.18866,5.18686,5.18812,14000000.0
2009-08-21 20:17:00,5.18851,5.18851,5.18664,5.18747,13000000.0
2009-08-21 20:18:00,5.18771,5.18771,5.18686,5.18697,7000000.0
2009-08-21 20:19:00,5.18718,5.18761,5.18654,5.18684,11000000.0
2009-08-21 20:20:00,5.18752,5.18788,5.18629,5.18629,19000000.0
2009-08-21 20:21:00,5.18744,5.18891,5.18703,5.18713,11000000.0
2009-08-21 20:22:00,5.18773,5.18773,5.18654,5.18654,11000000.0
2009-08-21 20:23:00,5.18648,5.1875,5.18533,5.18563,13000000.0
2009-08-21 20:24:00,5.18632,5.18707,5.18576,5.18707,9000000.0
2009-08-21 20:25:00,5.18706,5.18813,5.18573,5.18639,18000000.0
2009-08-21 20:26:00,5.18598,5.1876,5.18595,5.1876,7000000.0
2009-08-21 20:27:00,5.1873,5.18744,5.18584,5.18721,9000000.0
2009-08-21 20:28:00,5.18688,5.18786,5.18593,5.18673,13000000.0
2009-08-21 20:29:00,5.18742,5.18742,5.18588,5.18691,14000000.0
2009-08-21 20:30:00,5.18704,5.18704,5.18518,5.18655,16000000.0
2009-08-21 20:31:00,5.18632,5.18738,5.18504,5.18504,22000000.0
2009-08-21 20:32:00,5.18581,5.1869,5.18505,5.18678,12000000.0
2009-08-21 20:33:00,5.18642,5.18732,5.18549,5.18681,13000000.0
2009-08-21 20:34:00,5.18623,5.1874,5.18613,5.1874,15000000.0
2009-08-21 20:35:00,5.18697,5.18739,5.18595,5.18666,16000000.0
2009-08-21 20:36:00,5.18719,5.18723,5.18596,5.18679,15000000.0
2009-08-21 20:37:00,5.18693,5.1876,5.18565,5.18755,14000000.0
2009-08-21 20:38:00,5.1875,5.18772,5.18608,5.1872,13000000.0
2009-08-21 20:39:00,5.18669,5.18752,5.18592,5.18748,18000000.0
2009-08-21 20:40:00,5.18761,5.18787,5.18624,5.18682,14000000.0
2009-08-21 20:41:00,5.18655,5.18756,5.18606,5.18756,18000000.0
2009-08-21 20:42:00,5.18603,5.18754,5.18603,5.18706,12000000.0
2009-08-21 20:43:00,5.18608,5.18763,5.18598,5.18763,18000000.0
2009-08-21 20:44:00,5.18683,5.18752,5.186,5.18633,18000000.0
2009-08-21 20:45:00,5.18705,5.18736,5.18598,5.18598,11000000.0
2009-08-21 20:46:00,5.18581,5.18725,5.18559,5.18607,18000000.0
2009-08-21 20:47:00,5.18755,5.18755,5.18592,5.18605,20000000.0
2009-08-21 20:48:00,5.18742,5.18756,5.18598,5.18675,17000000.0
2009-08-21 20:49:00,5.18763,5.18763,5.18631,5.18695,16000000.0
2009-08-21 20:50:00,5.18718,5.18763,5.18651,5.18651,8000000.0
2009-08-21 20:51:00,5.18849,5.18849,5.18673,5.18716,8000000.0
2009-08-21 20:52:00,5.18775,5.18808,5.1861,5.18717,12000000.0
2009-08-21 20:53:00,5.18725,5.18751,5.18618,5.18706,16000000.0
2009-08-21 20:54:00,5.18756,5.18803,5.18632,5.18632,15000000.0
2009-08-21 20:55:00,5.18768,5.18805,5.18653,5.18805,16000000.0
2009-08-21 20:56:00,5.1865,5.18743,5.18576,5.18576,7000000.0
2009-08-21 20:57:00,5.18588,5.18752,5.1855,5.1855,14000000.0
2009-08-21 20:58:00,5.18657,5.18698,5.18529,5.18529,10000000.0
2009-08-21 20:59:00,5.18684,5.18687,5.18518,5.18592,11000000.0
2009-08-21 21:00:00,5.1857,5.18607,5.18416,5.18416,14000000.0
2009-08-21 21:01:00,5.18526,5.18562,5.18361,5.18416,12000000.0
2009-08-21 21:02:00,5.18428,5.18428,5.18264,5.18264,17000000.0
2009-08-21 21:03:00,5.18315,5.18372,5.18259,5.18346,11000000.0
2009-08-21 21:04:00,5.18324,5.18344,5.18141,5.1827,10000000.0
2009-08-21 21:05:00,5.18142,5.1834,5.18142,5.18301,8000000.0
2009-08-21 21:06:00,5.18347,5.18347,5.18199,5.18308,13000000.0
2009-08-21 21:07:00,5.18284,5.18331,5.18168,5.18177,14000000.0
2009-08-21 21:08:00,5.18324,5.18324,5.18227,5.18227,8000000.0
2009-08-21 21:09:00,5.18234,5.18285,5.18222,5.1827,13000000.0
2009-08-21 21:10:00,5.18257,5.18359,5.18186,5.18359,17000000.0
2009-08-21 21:11:00,5.1836,5.1836,5.18222,5.1833,15000000.0
2009-08-21 21:12:00,5.18255,5.1832,5.18241,5.18302,11000000.0
2009-08-21 21:13:00,5.18351,5.18351,5.18165,5.18265,12000000.0
2009-08-21 21:14:00,5.18376,5.18376,5.18232,5.18304,14000000.0
2009-08-21 21:15:00,5.18301,5.18353,5.1813,5.1813,13000000.0
2009-08-21 21:16:00,5.18244,5.18294,5.18119,5.18143,12000000.0
2009-08-21 21:17:00,5.18185,5.18193,5.18072,5.18072,16000000.0
2009-08-21 21:18:00,5.18075,5.18195,5.18075,5.18178,15000000.0
2009-08-21 21:19:00,5.18274,5.18274,5.18089,5.18149,15000000.0
2009-08-21 21:20:00,5.1815,5.18248,5.18131,5.18216,8000000.0
2009-08-21 21:21:00,5.18228,5.18353,5.18221,5.18251,17000000.0
2009-08-21 21:22:00,5.18334,5.18334,5.18164,5.18215,11000000.0
2009-08-21 21:23:00,5.18237,5.18313,5.18135,5.18313,23000000.0
2009-08-21 21:24:00,5.18171,5.18279,5.18144,5.18181,13000000.0
2009-08-21 21:25:00,5.18073,5.18212,5.18043,5.18132,15000000.0
2009-08-21 21:26:00,5.18159,5.18178,5.18058,5.18137,10000000.0
2009-08-21 21:27:00,5.18229,5.18229,5.18112,5.18166,10000000.0
2009-08-21 21:28:00,5.18179,5.18278,5.18143,5.18192,13000000.0
2009-08-21 21:29:00,5.18261,5.1835,5.18195,5.1833,10000000.0
2009-08-21 21:30:00,5.18235,5.184,5.18216,5.18219,16000000.0
2009-08-21 21:31:00,5.18322,5.18427,5.18284,5.18382,18000000.0
2009-08-21 21:32:00,5.18416,5.18425,5.18253,5.18332,15000000.0
2009-08-21 21:33:00,5.18313,5.18423,5.18295,5.18344,13000000.0
2009-08-21 21:34:00,5.18374,5.18417,5.1829,5.18327,9000000.0
2009-08-21 21:35:00,5.183,5.1846,5.183,5.183,8000000.0
2009-08-21 21:36:00,5.18372,5.18503,5.18311,5.18503,18000000.0
2009-08-21 21:37:00,5.18376,5.18514,5.18355,5.18514,22000000.0
2009-08-21 21:38:00,5.18439,5.18441,5.18314,5.18314,9000000.0
2009-08-21 21:39:00,5.18376,5.18382,5.18289,5.18367,11000000.0
2009-08-21 21:40:00,5.18395,5.18466,5.18262,5.18436,19000000.0
2009-08-21 21:41:00,5.18476,5.18486,5.18329,5.18414,12000000.0
2009-08-21 21:42:00,5.18419,5.18481,5.18324,5.18324,11000000.0
2009-08-21 21:43:00,5.18505,5.18515,5.18355,5.18374,14000000.0
2009-08-21 21:44:00,5.18318,5.18483,5.18318,5.18483,13000000.0
2009-08-21 21:45:00,5.18366,5.18514,5.18366,5.18513,12000000.0
2009-08-21 21:46:00,5.18504,5.18591,5.18375,5.18508,14000000.0
2009-08-21 21:47:00,5.18471,5.18624,5.18471,5.18513,17000000.0
2009-08-21 21:48:00,5.18571,5.18608,5.18452,5.18563,16000000.0
2009-08-21 21:49:00,5.1858,5.18612,5.18452,5.18594,14000000.0
2009-08-21 21:50:00,5.18575,5.186,5.18417,5.18417,13000000.0
2009-08-21 21:51:00,5.18509,5.18562,5.18441,5.18562,14000000.0
2009-08-21 21:52:00,5.18523,5.186,5.18396,5.18396,17000000.0
2009-08-21 21:53:00,5.18495,5.18589,5.18389,5.18502,27000000.0
2009-08-21 21:54:00,5.18578,5.18603,5.18456,5.1854,10000000.0
2009-08-21 21:55:00,5.18638,5.18658,5.18491,5.18491,8000000.0
2009-08-21 21:56:00,5.18574,5.18626,5.18461,5.1854,16000000.0
2009-08-21 21:57:00,5.18595,5.18607,5.18459,5.1846,18000000.0
2009-08-21 21:58:00,5.18481,5.18649,5.18481,5.18566,18000000.0
2009-08-21 21:59:00,5.18596,5.18603,5.18493,5.18542,17000000.0
2009-08-21 22:00:00,5.18629,5.18651,5.18484,5.18505,9000000.0
2009-08-21 22:01:00,5.18453,5.18609,5.18453,5.18542,22000000.0
2009-08-21 22:02:00,5.18631,5.18631,5.1838,5.1838,11000000.0
2009-08-21 22:03:00,5.18478,5.18497,5.18358,5.18433,16000000.0
2009-08-21 22:04:00,5.184,5.18471,5.18322,5.18418,12000000.0
2009-08-21 22:05:00,5.18377,5.18526,5.18362,5.18526,7000000.0
2009-08-21 22:06:00,5.18415,5.18498,5.18338,5.18498,15000000.0
2009-08-21 22:07:00,5.18494,5.18494,5.18331,5.184,19000000.0
2009-08-21 22:08:00,5.18455,5.1847,5.18366,5.18461,11000000.0
2009-08-21 22:09:00,5.18425,5.18511,5.18369,5.18369,10000000.0
2009-08-21 22:10:00,5.18462,5.18487,5.18348,5.18391,10000000.0
2009-08-21 22:11:00,5.18487,5.18487,5.18345,5.18469,18000000.0
2009-08-21 22:12:00,5.18441,5.18471,5.18336,5.18456,11000000.0
2009-08-21 22:13:00,5.18361,5.18434,5.18186,5.18232,14000000.0
2009-08-21 22:14:00,5.18207,5.18285,5.18184,5.18254,24000000.0
2009-08-21 22:15:00,5.18214,5.18396,5.18143,5.18396,13000000.0
2009-08-21 22:16:00,5.1842,5.18511,5.18301,5.18407,13000000.0
2009-08-21 22:17:00,5.18409,5.18467,5.18299,5.18353,8000000.0
2009-08-21 22:18:00,5.18482,5.18482,5.183,5.183,13000000.0
2009-08-21 22:19:00,5.18469,5.18473,5.18363,5.18473,14000000.0
2009-08-21 22:20:00,5.18427,5.18525,5.18361,5.18519,21000000.0
2009-08-21 22:21:00,5.18542,5.18544,5.18399,5.18532,13000000.0
2009-08-21 22:22:00,5.18434,5.1857,5.18434,5.1857,12000000.0
2009-08-21 22:23:00,5.1854,5.18597,5.18441,5.18595,18000000.0
2009-08-21 22:24:00,5.18542,5.18636,5.18464,5.18636,14000000.0
2009-08-21 22:25:00,5.18641,5.18664,5.18516,5.18597,13000000.0
2009-08-21 22:26:00,5.18612,5.18692,5.18498,5.18647,13000000.0
2009-08-21 22:27:00,5.18629,5.18658,5.18574,5.18654,16000000.0
2009-08-21 22:28:00,5.18636,5.18644,5.18508,5.18624,13000000.0
2009-08-21 22:29:00,5.18567,5.18749,5.18563,5.18749,21000000.0
2009-08-21 22:30:00,5.18772,5.1878,5.18615,5.18738,17000000.0
2009-08-21 22:31:00,5.18693,5.18746,5.18639,5.18746,10000000.0
2009-08-21 22:32:00,5.18758,5.18808,5.18653,5.18808,13000000.0
2009-08-21 22:33:00,5.18745,5.18765,5.18745,5.18765,13000000.0
2009-08-21 22:34:00,5.18725,5.18811,5.1867,5.18724,13000000.0
2009-08-21 22:35:00,5.18815,5.18823,5.18686,5.1875,19000000.0
2009-08-21 22:36:00,5.18735,5.18819,5.18647,5.18647,14000000.0
2009-08-21 22:37:00,5.18689,5.18752,5.18594,5.1872,17000000.0
2009-08-21 22:38:00,5.18744,5.1877,5.18668,5.18699,9000000.0
2009-08-21 22:39:00,5.18801,5.1882,5.18663,5.18765,20000000.0
2009-08-21 22:40:00,5.1876,5.18887,5.18699,5.18742,13000000.0
2009-08-21 22:41:00,5.18711,5.188,5.18638,5.188,13000000.0
2009-08-21 22:42:00,5.18749,5.18843,5.18689,5.18822,10000000.0
2009-08-21 22:43:00,5.18878,5.18884,5.18747,5.18884,15000000.0
2009-08-21 22:44:00,5.18862,5.18976,5.18786,5.18914,16000000.0
2009-08-21 22:45:00,5.18765,5.18894,5.18765,5.18797,14000000.0
2009-08-21 22:46:00,5.18842,5.18942,5.188,5.188,12000000.0
2009-08-21 22:47:00,5.18846,5.1885,5.18755,5.18799,7000000.0
2009-08-21 22:48:00,5.18863,5.18863,5.18676,5.18715,16000000.0
2009-08-21 22:49:00,5.18827,5.18835,5.1869,5.18808,10000000.0
2009-08-21 22:50:00,5.18829,5.18839,5.18757,5.18839,15000000.0
2009-08-21 22:51:00,5.1873,5.18785,5.18622,5.18756,17000000.0
2009-08-21 22:52:00,5.18727,5.18823,5.18642,5.18822,10000000.0
2009-08-21 22:53:00,5.1871,5.18768,5.18637,5.18686,20000000.0
2009-08-21 22:54:00,5.18785,5.18785,5.18682,5.18778,10000000.0
2009-08-21 22:55:00,5.18725,5.18762,5.18673,5.18745,12000000.0
2009-08-21 22:56:00,5.18832,5.18865,5.18707,5.18731,9000000.0
2009-08-21 22:57:00,5.18829,5.18932,5.18719,5.18855,18000000.0
2009-08-21 22:58:00,5.18858,5.18858,5.18697,5.18851,13000000.0
2009-08-21 22:59:00,5.18779,5.1892,5.18749,5.1892,10000000.0
2009-08-24 02:00:00,5.18241,5.1826,5.18239,5.1825,16000000.0
2009-08-24 02:01:00,5.18506,5.18609,5.18366,5.18434,21000000.0
2009-08-24 02:02:00,5.18485,5.18531,5.18402,5.18431,10000000.0
2009-08-24 02:03:00,5.18483,5.18513,5.18403,5.18436,8000000.0
2009-08-24 02:04:00,5.18415,5.18517,5.18404,5.18492,14000000.0
2009-08-24 02:05:00,5.1846,5.18549,5.18418,5.18492,14000000.0
2009-08-24 02:06:00,5.18512,5.18532,5.18342,5.18342,15000000.0
2009-08-24 02:07:00,5.18362,5.18443,5.18312,5.18327,10000000.0
2009-08-24 02:08:00,5.1829,5.18473,5.18222,5.18229,16000000.0
2009-08-24 02:09:00,5.18234,5.18466,5.18234,5.18464,18000000.0
2009-08-24 02:10:00,5.18383,5.18561,5.18383,5.18417,16000000.0
2009-08-24 02:11:00,5.18506,5.18545,5.18243,5.18392,14000000.0
2009-08-24 02:12:00,5.18258,5.18369,5.18223,5.18276,10000000.0
2009-08-24 02:13:00,5.18211,5.18278,5.18109,5.18243,15000000.0
2009-08-24 02:14:00,5.18141,5.18268,5.18115,5.18166,19000000.0
2009-08-24 02:15:00,5.18213,5.18359,5.18148,5.18303,12000000.0
2009-08-24 02:16:00,5.18379,5.18379,5.18131,5.18217,18000000.0
2009-08-24 02:17:00,5.18132,5.18204,5.1801,5.18086,14000000.0
2009-08-24 02:18:00,5.18122,5.18192,5.18036,5.18085,12000000.0
2009-08-24 02:19:00,5.18161,5.18219,5.18094,5.18095,14000000.0
2009-08-24 02:20:00,5.18208,5.18227,5.18066,5.18227,13000000.0
2009-08-24 02:21:00,5.1802,5.18236,5.1802,5.18236,15000000.0
2009-08-24 02:22:00,5.18202,5.18273,5.1813,5.18144,13000000.0
2009-08-24 02:23:00,5.18178,5.18269,5.18098,5.18161,16000000.0
2009-08-24 02:24:00,5.18216,5.18216,5.18088,5.18187,17000000.0
2009-08-24 02:25:00,5.1813,5.18203,5.18077,5.18135,10000000.0
2009-08-24 02:26:00,5.18202,5.18202,5.18078,5.18129,13000000.0
2009-08-24 02:27:00,5.18192,5.18234,5.18131,5.18155,7000000.0
2009-08-24 02:28:00,5.18143,5.18217,5.18059,5.18217,9000000.0
2009-08-24 02:29:00,5.18161,5.18306,5.18144,5.18306,20000000.0
2009-08-24 02:30:00,5.1826,5.18276,5.18181,5.18222,11000000.0
2009-08-24 02:31:00,5.18327,5.18327,5.18238,5.18316,9000000.0
2009-08-24 02:32:00,5.18328,5.18328,5.1815,5.18192,13000000.0
2009-08-24 02:33:00,5.18229,5.18303,5.18053,5.18053,14000000.0
2009-08-24 02:34:00,5.18159,5.18159,5.17995,5.18099,17000000.0
2009-08-24 02:35:00,5.18153,5.18159,5.17967,5.18026,15000000.0
2009-08-24 02:36:00,5.17816,5.18001,5.17758,5.17799,14000000.0
2009-08-24 02:37:00,5.17775,5.1793,5.17775,5.17891,13000000.0
2009-08-24 02:38:00,5.17911,5.17911,5.17604,5.17794,14000000.0
2009-08-24 02:39:00,5.17845,5.1794,5.17745,5.17858,15000000.0
2009-08-24 02:40:00,5.17965,5.17991,5.17717,5.17971,12000000.0
2009-08-24 02:41:00,5.17983,5.18087,5.17917,5.17958,13000000.0
2009-08-24 02:42:00,5.18043,5.18087,5.17949,5.18012,16000000.0
2009-08-24 02:43:00,5.18016,5.18066,5.17893,5.17998,18000000.0
2009-08-24 02:44:00,5.17871,5.17962,5.17863,5.17932,10000000.0
2009-08-24 02:45:00,5.17888,5.17982,5.17821,5.17912,14000000.0
2009-08-24 02:46:00,5.18024,5.1807,5.17858,5.18052,18000000.0
2009-08-24 02:47:00,5.18095,5.18095,5.17937,5.17942,17000000.0
2009-08-24 02:48:00,5.1798,5.18066,5.1786,5.1786,7000000.0
2009-08-24 02:49:00,5.17937,5.18058,5.17846,5.17848,13000000.0
2009-08-24 02:50:00,5.17993,5.18069,5.17937,5.18037,14000000.0
2009-08-24 02:51:00,5.17978,5.17978,5.17759,5.17868,15000000.0
2009-08-24 02:52:00,5.17939,5.18063,5.17877,5.18025,15000000.0
2009-08-24 02:53:00,5.17994,5.18103,5.1799,5.18103,9000000.0
2009-08-24 02:54:00,5.1812,5.18186,5.18088,5.1817,13000000.0
2009-08-24 02:55:00,5.18137,5.1817,5.18034,5.18069,11000000.0
2009-08-24 02:56:00,5.18106,5.18174,5.18012,5.18012,18000000.0
2009-08-24 02:57:00,5.18233,5.18307,5.18138,5.18237,13000000.0
2009-08-24 02:58:00,5.18156,5.18217,5.18087,5.18178,9000000.0
2009-08-24 02:59:00,5.1816,5.18221,5.1808,5.1818,14000000.0
2009-08-24 03:00:00,5.18183,5.18194,5.18064,5.18157,11000000.0
2009-08-24 03:01:00,5.18119,5.18232,5.18073,5.18148,11000000.0
2009-08-24 03:02:00,5.18102,5.18135,5.18044,5.18135,11000000.0
2009-08-24 03:03:00,5.18105,5.18175,5.18041,5.18139,23000000.0
2009-08-24 03:04:00,5.18221,5.1823,5.18122,5.18161,11000000.0
2009-08-24 03:05:00,5.18044,5.18214,5.18044,5.18204,17000000.0
2009-08-24 03:06:00,5.18232,5.18232,5.18068,5.18147,9000000.0
2009-08-24 03:07:00,5.18179,5.18225,5.18059,5.18125,15000000.0
2009-08-24 03:08:00,5.18024,5.18189,5.18021,5.18093,12000000.0
2009-08-24 03:09:00,5.17998,5.1819,5.17998,5.18103,15000000.0
2009-08-24 03:10:00,5.18162,5.18255,5.18119,5.18133,19000000.0
2009-08-24 03:11:00,5.18229,5.18245,5.18108,5.18163,15000000.0
2009-08-24 03:12:00,5.18164,5.18229,5.17999,5.17999,18000000.0
2009-08-24 03:13:00,5.18126,5.18132,5.17933,5.17989,18000000.0
2009-08-24 03:14:00,5.18015,5.18056,5.17927,5.18022,10000000.0
2009-08-24 03:15:00,5.17999,5.18012,5.17861,5.17882,7000000.0
2009-08-24 03:16:00,5.17956,5.17956,5.17784,5.17843,8000000.0
2009-08-24 03:17:00,5.17864,5.17918,5.1784,5.17897,10000000.0
2009-08-24 03:18:00,5.17885,5.18038,5.17809,5.18013,15000000.0
2009-08-24 03:19:00,5.1805,5.18084,5.17943,5.18013,10000000.0
2009-08-24 03:20:00,5.17872,5.17994,5.17854,5.17925,16000000.0
2009-08-24 03:21:00,5.17912,5.18039,5.1787,5.17883,11000000.0
2009-08-24 03:22:00,5.17978,5.18033,5.17869,5.17869,10000000.0
2009-08-24 03:23:00,5.17971,5.18057,5.17874,5.17874,12000000.0
2009-08-24 03:24:00,5.18028,5.18028,5.17911,5.17965,13000000.0
2009-08-24 03:25:00,5.1796,5.18001,5.17918,5.1795,11000000.0
2009-08-24 03:26:00,5.17825,5.1799,5.17824,5.17966,13000000.0
2009-08-24 03:27:00,5.17963,5.17963,5.17846,5.1788,14000000.0
2009-08-24 03:28:00,5.17934,5.17934,5.17815,5.17874,18000000.0
2009-08-24 03:29:00,5.17885,5.17917,5.17772,5.17884,15000000.0
2009-08-24 03:30:00,5.17827,5.17922,5.17788,5.17788,10000000.0
2009-08-24 03:31:00,5.17824,5.17944,5.17824,5.17943,13000000.0
2009-08-24 03:32:00,5.17804,5.18049,5.17804,5.18049,16000000.0
2009-08-24 03:33:00,5.18073,5.18121,5.17979,5.18074,13000000.0
2009-08-24 03:34:00,5.18107,5.18107,5.1801,5.18036,16000000.0
2009-08-24 03:35:00,5.18117,5.18127,5.17992,5.18106,10000000.0
2009-08-24 03:36:00,5.18119,5.18231,5.18097,5.18145,11000000.0
2009-08-24 03:37:00,5.18193,5.18242,5.18071,5.18151,13000000.0
2009-08-24 03:38:00,5.18081,5.18203,5.18024,5.1818,13000000.0
2009-08-24 03:39:00,5.1809,5.18212,5.18068,5.1808,13000000.0
2009-08-24 03:40:00,5.18129,5.18183,5.17997,5.18115,12000000.0
2009-08-24 03:41:00,5.18125,5.18151,5.18004,5.18109,16000000.0
2009-08-24 03:42:00,5.18142,5.18154,5.17968,5.18027,21000000.0
2009-08-24 03:43:00,5.18152,5.18239,5.18049,5.18049,18000000.0
2009-08-24 03:44:00,5.18176,5.18239,5.18119,5.18177,15000000.0
2009-08-24 03:45:00,5.18182,5.1833,5.18135,5.18235,9000000.0
2009-08-24 03:46:00,5.18269,5.18269,5.18108,5.18108,8000000.0
2009-08-24 03:47:00,5.18149,5.182,5.18049,5.18049,11000000.0
2009-08-24 03:48:00,5.18018,5.18149,5.17989,5.17989,9000000.0
2009-08-24 03:49:00,5.18091,5.18119,5.17953,5.17953,16000000.0
2009-08-24 03:50:00,5.17991,5.18053,5.17896,5.17896,19000000.0
2009-08-24 03:51:00,5.18094,5.18094,5.17901,5.17956,9000000.0
2009-08-24 03:52:00,5.18105,5.18251,5.17907,5.18047,19000000.0
2009-08-24 03:53:00,5.18243,5.18256,5.18074,5.18181,10000000.0
2009-08-24 03:54:00,5.18237,5.18237,5.1813,5.18159,17000000.0
2009-08-24 03:55:00,5.18181,5.18278,5.18106,5.18162,16000000.0
2009-08-24 03:56:00,5.18293,5.1832,5.18148,5.18167,7000000.0
2009-08-24 03:57:00,5.18281,5.18281,5.1816,5.18181,11000000.0
2009-08-24 03:58:00,5.18174,5.18228,5.18046,5.18066,12000000.0
2009-08-24 03:59:00,5.18065,5.18236,5.18065,5.18193,17000000.0
2009-08-24 04:00:00,5.18195,5.18287,5.18046,5.18223,12000000.0
2009-08-24 04:01:00,5.18138,5.18325,5.18138,5.18218,16000000.0
2009-08-24 04:02:00,5.18226,5.18366,5.18215,5.18275,14000000.0
2009-08-24 04:03:00,5.1827,5.18377,5.18191,5.18335,12000000.0
2009-08-24 04:04:00,5.18225,5.18431,5.18225,5.18431,16000000.0
2009-08-24 04:05:00,5.18379,5.18478,5.18338,5.18446,13000000.0
2009-08-24 04:06:00,5.1841,5.18451,5.18268,5.18268,16000000.0
2009-08-24 04:07:00,5.18303,5.18382,5.18225,5.18225,13000000.0
2009-08-24 04:08:00,5.18317,5.18406,5.1821,5.1821,14000000.0
2009-08-24 04:09:00,5.18213,5.183,5.18113,5.18113,10000000.0
2009-08-24 04:10:00,5.18255,5.18279,5.18118,5.18118,12000000.0
2009-08-24 04:11:00,5.18114,5.18273,5.18098,5.18207,14000000.0
2009-08-24 04:12:00,5.1829,5.18323,5.18171,5.18323,19000000.0
2009-08-24 04:13:00,5.18261,5.18276,5.18138,5.18252,20000000.0
2009-08-24 04:14:00,5.1823,5.1823,5.18031,5.18207,12000000.0
2009-08-24 04:15:00,5.18124,5.18156,5.18017,5.18017,8000000.0
2009-08-24 04:16:00,5.18138,5.18166,5.17995,5.18157,13000000.0
2009-08-24 04:17:00,5.18177,5.18177,5.18054,5.181,15000000.0
2009-08-24 04:18:00,5.1811,5.18117,5.17969,5.17969,9000000.0
2009-08-24 04:19:00,5.18068,5.18151,5.17996,5.18095,12000000.0
2009-08-24 04:20:00,5.18118,5.18204,5.18074,5.18164,9000000.0
2009-08-24 04:21:00,5.18159,5.18262,5.18114,5.18184,17000000.0
2009-08-24 04:22:00,5.18141,5.18222,5.18065,5.18083,14000000.0
2009-08-24 04:23:00,5.1805,5.18187,5.1805,5.1817,10000000.0
2009-08-24 04:24:00,5.18179,5.18351,5.18179,5.18217,12000000.0
2009-08-24 04:25:00,5.18302,5.18316,5.18184,5.18265,10000000.0
2009-08-24 04:26:00,5.18249,5.18311,5.18205,5.18298,7000000.0
2009-08-24 04:27:00,5.1829,5.18323,5.18206,5.18294,15000000.0
2009-08-24 04:28:00,5.18371,5.18413,5.18312,5.18373,7000000.0
2009-08-24 04:29:00,5.18255,5.18404,5.18153,5.18323,14000000.0
2009-08-24 04:30:00,5.18271,5.18342,5.18167,5.18337,11000000.0
2009-08-24 04:31:00,5.18363,5.18363,5.18151,5.18151,15000000.0
2009-08-24 04:32:00,5.18275,5.18334,5.18178,5.18263,17000000.0
2009-08-24 04:33:00,5.18085,5.18188,5.17997,5.18035,14000000.0
2009-08-24 04:34:00,5.18088,5.18212,5.18061,5.18132,9000000.0
2009-08-24 04:35:00,5.1821,5.18212,5.18062,5.1817,12000000.0
2009-08-24 04:36:00,5.18254,5.18254,5.18079,5.18212,12000000.0
2009-08-24 04:37:00,5.182,5.18266,5.18092,5.18235,12000000.0
2009-08-24 04:38:00,5.18144,5.18305,5.18144,5.18247,11000000.0
2009-08-24 04:39:00,5.18281,5.18359,5.18195,5.1829,17000000.0
2009-08-24 04:40:00,5.18366,5.18405,5.18247,5.18247,9000000.0
2009-08-24 04:41:00,5.1843,5.1843,5.18347,5.18351,10000000.0
2009-08-24 04:42:00,5.18224,5.18413,5.18224,5.1838,8000000.0
2009-08-24 04:43:00,5.18398,5.18452,5.18294,5.18414,18000000.0
2009-08-24 04:44:00,5.18408,5.18423,5.18289,5.18289,9000000.0
2009-08-24 04:45:00,5.18395,5.18399,5.18219,5.18297,9000000.0
2009-08-24 04:46:00,5.18226,5.18393,5.18187,5.18393,16000000.0
2009-08-24 04:47:00,5.18245,5.18361,5.18237,5.18356,12000000.0
2009-08-24 04:48:00,5.18374,5.18438,5.18313,5.18403,10000000.0
2009-08-24 04:49:00,5.18388,5.18503,5.18345,5.1846,16000000.0
2009-08-24 04:50:00,5.1853,5.18583,5.18418,5.18418,16000000.0
2009-08-24 04:51:00,5.18626,5.18626,5.18385,5.18501,20000000.0
2009-08-24 04:52:00,5.18502,5.18532,5.18325,5.18342,13000000.0
2009-08-24 04:53:00,5.1847,5.18486,5.18309,5.1837,11000000.0
2009-08-24 04:54:00,5.18366,5.18387,5.18288,5.18338,11000000.0
2009-08-24 04:55:00,5.18392,5.18442,5.18253,5.18442,12000000.0
2009-08-24 04:56:00,5.18373,5.18507,5.18309,5.18484,16000000.0
2009-08-24 04:57:00,5.18597,5.18597,5.18461,5.18507,7000000.0
2009-08-24 04:58:00,5.18519,5.18564,5.18451,5.18509,13000000.0
2009-08-24 04:59:00,5.18564,5.18564,5.18341,5.1843,17000000.0
2009-08-24 05:00:00,5.18466,5.18488,5.1832,5.18411,10000000.0
2009-08-24 05:01:00,5.1848,5.18513,5.18321,5.18467,13000000.0
2009-08-24 05:02:00,5.18392,5.18528,5.18378,5.18509,18000000.0
2009-08-24 05:03:00,5.18557,5.18557,5.18365,5.18455,9000000.0
2009-08-24 05:04:00,5.18485,5.18543,5.18306,5.18519,12000000.0
2009-08-24 05:05:00,5.18506,5.18519,5.18335,5.18519,10000000.0
2009-08-24 05:06:00,5.18372,5.18559,5.18372,5.18466,20000000.0
2009-08-24 05:07:00,5.18484,5.1849,5.18391,5.18475,10000000.0
2009-08-24 05:08:00,5.18456,5.18456,5.18351,5.18438,17000000.0
2009-08-24 05:09:00,5.18405,5.18455,5.18289,5.18446,15000000.0
2009-08-24 05:10:00,5.18408,5.18429,5.18323,5.18429,10000000.0
2009-08-24 05:11:00,5.18458,5.18458,5.18265,5.18265,16000000.0
2009-08-24 05:12:00,5.18431,5.18433,5.18285,5.18354,7000000.0
2009-08-24 05:13:00,5.18347,5.18365,5.18209,5.18209,12000000.0
2009-08-24 05:14:00,5.18262,5.18404,5.18207,5.1826,14000000.0
2009-08-24 05:15:00,5.18246,5.18387,5.18246,5.18247,16000000.0
2009-08-24 05:16:00,5.18323,5.18403,5.18244,5.18355,15000000.0
2009-08-24 05:17:00,5.18288,5.18507,5.18288,5.18418,10000000.0
2009-08-24 05:18:00,5.18461,5.18461,5.18312,5.18337,13000000.0
2009-08-24 05:19:00,5.18333,5.18492,5.18323,5.18436,13000000.0
2009-08-24 05:20:00,5.18579,5.18616,5.18412,5.18616,20000000.0
2009-08-24 05:21:00,5.18546,5.1865,5.1853,5.18645,9000000.0
2009-08-24 05:22:00,5.18469,5.18618,5.18468,5.18506,17000000.0
2009-08-24 05:23:00,5.18415,5.18528,5.18351,5.18513,14000000.0
2009-08-24 05:24:00,5.18515,5.18602,5.18435,5.18574,19000000.0
2009-08-24 05:25:00,5.18413,5.18518,5.18397,5.18432,13000000.0
2009-08-24 05:26:00,5.1846,5.18477,5.1841,5.18429,13000000.0
2009-08-24 05:27:00,5.18394,5.18434,5.18335,5.18383,13000000.0
2009-08-24 05:28:00,5.18315,5.18428,5.18315,5.18416,10000000.0
2009-08-24 05:29:00,5.18445,5.18513,5.18332,5.18492,17000000.0
2009-08-24 05:30:00,5.18466,5.18466,5.18348,5.18412,21000000.0
2009-08-24 05:31:00,5.18411,5.18503,5.1829,5.1835,13000000.0
2009-08-24 05:32:00,5.18322,5.18437,5.18196,5.18287,16000000.0
2009-08-24 05:33:00,5.18186,5.18431,5.18186,5.18415,13000000.0
2009-08-24 05:34:00,5.18461,5.18475,5.18297,5.18431,13000000.0
2009-08-24 05:35:00,5.18458,5.18558,5.18391,5.18476,14000000.0
2009-08-24 05:36:00,5.18487,5.18519,5.18434,5.18448,18000000.0
2009-08-24 05:37:00,5.18501,5.18548,5.18421,5.18452,12000000.0
2009-08-24 05:38:00,5.18479,5.18546,5.18366,5.18528,13000000.0
2009-08-24 05:39:00,5.18433,5.18548,5.18359,5.18421,21000000.0
2009-08-24 05:40:00,5.18449,5.18463,5.18359,5.18463,14000000.0
2009-08-24 05:41:00,5.1847,5.18493,5.18364,5.18449,13000000.0
2009-08-24 05:42:00,5.18327,5.18514,5.18327,5.18368,8000000.0
2009-08-24 05:43:00,5.18509,5.18509,5.18377,5.18486,13000000.0
2009-08-24 05:44:00,5.18412,5.18412,5.18192,5.18299,13000000.0
2009-08-24 05:45:00,5.18209,5.18343,5.18182,5.18276,24000000.0
2009-08-24 05:46:00,5.18365,5.18406,5.18286,5.18405,14000000.0
2009-08-24 05:47:00,5.18429,5.18429,5.18248,5.18347,11000000.0
2009-08-24 05:48:00,5.18245,5.18359,5.18134,5.18282,18000000.0
2009-08-24 05:49:00,5.1822,5.18315,5.18189,5.18315,10000000.0
2009-08-24 05:50:00,5.18366,5.18366,5.18176,5.18176,10000000.0
2009-08-24 05:51:00,5.18248,5.18374,5.18228,5.18288,11000000.0
2009-08-24 05:52:00,5.18289,5.18289,5.18242,5.18245,19000000.0
2009-08-24 05:53:00,5.18263,5.18453,5.18214,5.18364,15000000.0
2009-08-24 05:54:00,5.18403,5.18411,5.18317,5.18328,7000000.0
2009-08-24 05:55:00,5.18432,5.18432,5.18257,5.18332,12000000.0
2009-08-24 05:56:00,5.18276,5.18387,5.18258,5.18339,16000000.0
2009-08-24 05:57:00,5.18382,5.18395,5.18219,5.18291,11000000.0
2009-08-24 05:58:00,5.18312,5.18392,5.18231,5.18301,22000000.0
2009-08-24 05:59:00,5.18326,5.18485,5.18326,5.18384,9000000.0
2009-08-24 06:00:00,5.18459,5.18535,5.18395,5.18517,17000000.0
2009-08-24 06:01:00,5.18462,5.18531,5.18398,5.18476,18000000.0
2009-08-24 06:02:00,5.18546,5.18577,5.18423,5.18522,18000000.0
2009-08-24 06:03:00,5.18625,5.18625,5.18484,5.18511,16000000.0
2009-08-24 06:04:00,5.1853,5.18549,5.18432,5.18519,8000000.0
2009-08-24 06:05:00,5.1859,5.1861,5.18426,5.18452,10000000.0
2009-08-24 06:06:00,5.18474,5.18522,5.18359,5.18463,27000000.0
2009-08-24 06:07:00,5.18562,5.18564,5.18385,5.18511,17000000.0
2009-08-24 06:08:00,5.18502,5.18549,5.18405,5.18549,14000000.0
2009-08-24 06:09:00,5.18546,5.18658,5.18449,5.18606,13000000.0
2009-08-24 06:10:00,5.18614,5.18663,5.18478,5.18651,14000000.0
2009-08-24 06:11:00,5.18585,5.18784,5.18581,5.18664,16000000.0
2009-08-24 06:12:00,5.18729,5.18729,5.18579,5.18647,17000000.0
2009-08-24 06:13:00,5.18752,5.18752,5.18616,5.18616,14000000.0
2009-08-24 06:14:00,5.18698,5.18698,5.18538,5.18636,12000000.0
2009-08-24 06:15:00,5.18631,5.18669,5.18501,5.18561,13000000.0
2009-08-24 06:16:00,5.18664,5.18664,5.18505,5.18505,14000000.0
2009-08-24 06:17:00,5.18567,5.18622,5.18503,5.18622,11000000.0
2009-08-24 06:18:00,5.18471,5.18606,5.18471,5.18606,12000000.0
2009-08-24 06:19:00,5.18548,5.18569,5.18449,5.1856,19000000.0
2009-08-24 06:20:00,5.18555,5.18575,5.18555,5.18555,11000000.0
2009-08-24 06:21:00,5.18539,5.1859,5.18505,5.18579,9000000.0
2009-08-24 06:22:00,5.18629,5.18691,5.18525,5.18605,22000000.0
2009-08-24 06:23:00,5.18482,5.18642,5.18482,5.18522,18000000.0
2009-08-24 06:24:00,5.18588,5.18588,5.18436,5.18517,8000000.0
2009-08-24 06:25:00,5.18537,5.18585,5.18445,5.18468,9000000.0
2009-08-24 06:26:00,5.18545,5.18545,5.18435,5.18497,13000000.0
2009-08-24 06:27:00,5.18482,5.18577,5.18447,5.18577,15000000.0
2009-08-24 06:28:00,5.18558,5.18558,5.18384,5.18433,18000000.0
2009-08-24 06:29:00,5.18487,5.18512,5.18333,5.18333,16000000.0
2009-08-24 06:30:00,5.18343,5.18602,5.18343,5.18602,10000000.0
2009-08-24 06:31:00,5.1848,5.18587,5.18436,5.18587,13000000.0
2009-08-24 06:32:00,5.18482,5.1859,5.18446,5.18579,10000000.0
2009-08-24 06:33:00,5.185,5.18598,5.18445,5.18562,10000000.0
2009-08-24 06:34:00,5.18536,5.18536,5.1845,5.18488,15000000.0
2009-08-24 06:35:00,5.18558,5.18574,5.18429,5.18557,13000000.0
2009-08-24 06:36:00,5.18429,5.18584,5.18419,5.18482,23000000.0
2009-08-24 06:37:00,5.18377,5.18504,5.18375,5.18471,11000000.0
2009-08-24 06:38:00,5.18492,5.18599,5.18471,5.18471,17000000.0
2009-08-24 06:39:00,5.1844,5.18605,5.1841,5.18527,8000000.0
2009-08-24 06:40:00,5.1848,5.18629,5.18467,5.18586,15000000.0
2009-08-24 06:41:00,5.18563,5.18567,5.18413,5.18453,15000000.0
2009-08-24 06:42:00,5.18538,5.18601,5.18399,5.18594,16000000.0
2009-08-24 06:43:00,5.18525,5.18556,5.18463,5.18523,12000000.0
2009-08-24 06:44:00,5.18522,5.18581,5.18429,5.18429,13000000.0
2009-08-24 06:45:00,5.18567,5.18587,5.18436,5.18544,14000000.0
2009-08-24 06:46:00,5.1848,5.18552,5.18426,5.18506,12000000.0
2009-08-24 06:47:00,5.18521,5.18655,5.18503,5.18589,11000000.0
2009-08-24 06:48:00,5.18656,5.18733,5.18571,5.18665,15000000.0
2009-08-24 06:49:00,5.18662,5.18694,5.18536,5.18612,17000000.0
2009-08-24 06:50:00,5.18577,5.18612,5.18456,5.18567,13000000.0
2009-08-24 06:51:00,5.18524,5.18564,5.18435,5.18534,8000000.0
2009-08-24 06:52:00,5.18437,5.18684,5.18437,5.18659,14000000.0
2009-08-24 06:53:00,5.18592,5.18661,5.18493,5.18493,13000000.0
2009-08-24 06:54:00,5.18574,5.18614,5.18504,5.18588,8000000.0
2009-08-24 06:55:00,5.18599,5.18671,5.18547,5.18579,10000000.0
2009-08-24 06:56:00,5.18666,5.18666,5.18532,5.18611,11000000.0
2009-08-24 06:57:00,5.18599,5.18652,5.18528,5.1856,17000000.0
2009-08-24 06:58:00,5.1871,5.1871,5.18508,5.1853,12000000.0
2009-08-24 06:59:00,5.18646,5.18662,5.18429,5.18589,14000000.0
2009-08-24 07:00:00,5.18542,5.18543,5.18356,5.18356,11000000.0
2009-08-24 07:01:00,5.18442,5.18477,5.1839,5.18411,10000000.0
2009-08-24 07:02:00,5.18479,5.1849,5.18371,5.18423,14000000.0
2009-08-24 07:03:00,5.18514,5.18633,5.18435,5.18633,7000000.0
2009-08-24 07:04:00,5.18539,5.18678,5.18515,5.1858,16000000.0
2009-08-24 07:05:00,5.18588,5.18675,5.18509,5.18674,15000000.0
2009-08-24 07:06:00,5.18672,5.1868,5.18521,5.1858,16000000.0
2009-08-24 07:07:00,5.18691,5.18691,5.18634,5.18688,12000000.0
2009-08-24 07:08:00,5.18598,5.18652,5.18569,5.18616,8000000.0
2009-08-24 07:09:00,5.18585,5.18662,5.18526,5.18575,8000000.0
2009-08-24 07:10:00,5.18624,5.18632,5.1843,5.1843,16000000.0
2009-08-24 07:11:00,5.18525,5.18593,5.18478,5.18584,17000000.0
2009-08-24 07:12:00,5.18622,5.18622,5.18402,5.18405,20000000.0
2009-08-24 07:13:00,5.18483,5.18589,5.18367,5.18511,18000000.0
2009-08-24 07:14:00,5.18396,5.18576,5.18396,5.18576,11000000.0
2009-08-24 07:15:00,5.18505,5.1862,5.18446,5.18589,18000000.0
2009-08-24 07:16:00,5.18579,5.18598,5.18351,5.18529,18000000.0
2009-08-24 07:17:00,5.1852,5.18543,5.18386,5.18432,12000000.0
2009-08-24 07:18:00,5.18606,5.18654,5.18399,5.18564,18000000.0
2009-08-24 07:19:00,5.18462,5.18618,5.18424,5.18525,14000000.0
2009-08-24 07:20:00,5.18523,5.18751,5.18523,5.18733,18000000.0
2009-08-24 07:21:00,5.18707,5.18756,5.18597,5.18625,13000000.0
2009-08-24 07:22:00,5.18743,5.18844,5.18672,5.18691,14000000.0
2009-08-24 07:23:00,5.18694,5.1882,5.18687,5.18802,15000000.0
2009-08-24 07:24:00,5.18849,5.18849,5.18654,5.18654,16000000.0
2009-08-24 07:25:00,5.18766,5.18793,5.18697,5.1877,15000000.0
2009-08-24 07:26:00,5.18729,5.1878,5.1858,5.1858,13000000.0
2009-08-24 07:27:00,5.18635,5.18718,5.18549,5.18592,12000000.0
2009-08-24 07:28:00,5.18672,5.18766,5.18557,5.18723,22000000.0
2009-08-24 07:29:00,5.18816,5.19001,5.18665,5.19001,16000000.0
2009-08-24 07:30:00,5.18973,5.19124,5.18926,5.19064,14000000.0
2009-08-24 07:31:00,5.19061,5.19061,5.18889,5.19001,13000000.0
2009-08-24 07:32:00,5.18911,5.19009,5.18911,5.19009,9000000.0
2009-08-24 07:33:00,5.19025,5.19025,5.18897,5.18897,7000000.0
2009-08-24 07:34:00,5.18979,5.19044,5.18914,5.1896,18000000.0
2009-08-24 07:35:00,5.18954,5.19017,5.18878,5.18918,9000000.0
2009-08-24 07:36:00,5.19056,5.19075,5.18911,5.18911,13000000.0
2009-08-24 07:37:00,5.18912,5.18982,5.18851,5.18925,11000000.0
2009-08-24 07:38:00,5.18962,5.18977,5.18857,5.18893,11000000.0
2009-08-24 07:39:00,5.18984,5.18995,5.18815,5.18977,19000000.0
2009-08-24 07:40:00,5.18918,5.18954,5.18836,5.18905,11000000.0
2009-08-24 07:41:00,5.18961,5.1898,5.18779,5.18779,7000000.0
2009-08-24 07:42:00,5.18895,5.19006,5.18846,5.18912,13000000.0
2009-08-24 07:43:00,5.18935,5.18935,5.18726,5.18866,14000000.0
2009-08-24 07:44:00,5.18788,5.18793,5.18708,5.18792,10000000.0
2009-08-24 07:45:00,5.18744,5.188,5.18673,5.18796,8000000.0
2009-08-24 07:46:00,5.18726,5.18764,5.18622,5.18713,13000000.0
2009-08-24 07:47:00,5.18601,5.18676,5.18553,5.18645,15000000.0
2009-08-24 07:48:00,5.18691,5.18703,5.18571,5.18578,13000000.0
2009-08-24 07:49:00,5.1879,5.18945,5.18673,5.18945,10000000.0
2009-08-24 07:50:00,5.18992,5.19018,5.18783,5.18907,17000000.0
2009-08-24 07:51:00,5.18957,5.18957,5.18791,5.18837,16000000.0
2009-08-24 07:52:00,5.18851,5.18881,5.1868,5.18806,13000000.0
2009-08-24 07:53:00,5.18636,5.18681,5.18555,5.18598,10000000.0
2009-08-24 07:54:00,5.18688,5.18769,5.1864,5.18769,11000000.0
2009-08-24 07:55:00,5.18762,5.18948,5.18728,5.18853,12000000.0
2009-08-24 07:56:00,5.18886,5.18959,5.1877,5.1877,13000000.0
2009-08-24 07:57:00,5.18741,5.18958,5.18741,5.18837,8000000.0
2009-08-24 07:58:00,5.18947,5.19012,5.18861,5.18965,14000000.0
2009-08-24 07:59:00,5.18894,5.18894,5.18637,5.18637,15000000.0
2009-08-24 08:00:00,5.18704,5.1875,5.1864,5.18668,10000000.0
2009-08-24 08:01:00,5.1886,5.18895,5.18691,5.18884,13000000.0
2009-08-24 08:02:00,5.18898,5.18949,5.1878,5.18943,14000000.0
2009-08-24 08:03:00,5.1886,5.19017,5.18837,5.19017,12000000.0
2009-08-24 08:04:00,5.18868,5.19089,5.18868,5.19001,16000000.0
2009-08-24 08:05:00,5.19018,5.19056,5.18841,5.18864,14000000.0
2009-08-24 08:06:00,5.19016,5.19036,5.18849,5.19015,19000000.0
2009-08-24 08:07:00,5.19145,5.1918,5.18984,5.19055,19000000.0
2009-08-24 08:08:00,5.19251,5.19306,5.19167,5.19306,11000000.0
2009-08-24 08:09:00,5.19379,5.19408,5.192,5.19408,10000000.0
2009-08-24 08:10:00,5.19278,5.1945,5.19197,5.19286,16000000.0
2009-08-24 08:11:00,5.19387,5.19387,5.19252,5.19311,9000000.0
2009-08-24 08:12:00,5.19385,5.19413,5.19276,5.19329,10000000.0
2009-08-24 08:13:00,5.19322,5.19343,5.19213,5.19315,11000000.0
2009-08-24 08:14:00,5.19337,5.19337,5.19203,5.19254,12000000.0
2009-08-24 08:15:00,5.19177,5.19387,5.19177,5.19346,15000000.0
2009-08-24 08:16:00,5.19336,5.19377,5.19195,5.1923,14000000.0
2009-08-24 08:17:00,5.19307,5.19329,5.1924,5.19271,10000000.0
2009-08-24 08:18:00,5.19057,5.19384,5.1902,5.19287,9000000.0
2009-08-24 08:19:00,5.19239,5.19305,5.19179,5.1926,11000000.0
2009-08-24 08:20:00,5.1934,5.1934,5.19198,5.19198,11000000.0
2009-08-24 08:21:00,5.19114,5.19272,5.18988,5.19043,20000000.0
2009-08-24 08:22:00,5.19049,5.19057,5.18916,5.18916,8000000.0
2009-08-24 08:23:00,5.18952,5.19042,5.18912,5.19042,12000000.0
2009-08-24 08:24:00,5.19042,5.19096,5.18884,5.19087,13000000.0
2009-08-24 08:25:00,5.19073,5.19112,5.18936,5.19108,12000000.0
2009-08-24 08:26:00,5.19117,5.19265,5.18995,5.19222,13000000.0
2009-08-24 08:27:00,5.19167,5.19208,5.19109,5.1918,11000000.0
2009-08-24 08:28:00,5.1925,5.1925,5.19057,5.19057,8000000.0
2009-08-24 08:29:00,5.19079,5.19286,5.19032,5.19282,12000000.0
2009-08-24 08:30:00,5.19183,5.19329,5.19137,5.19251,11000000.0
2009-08-24 08:31:00,5.19278,5.19362,5.19171,5.19267,10000000.0
2009-08-24 08:32:00,5.19305,5.19305,5.19098,5.1912,13000000.0
2009-08-24 08:33:00,5.19107,5.19253,5.19092,5.19225,11000000.0
2009-08-24 08:34:00,5.19322,5.19357,5.19204,5.19355,17000000.0
2009-08-24 08:35:00,5.19285,5.19481,5.19285,5.19388,11000000.0
2009-08-24 08:36:00,5.19447,5.19497,5.19355,5.19473,10000000.0
2009-08-24 08:37:00,5.19264,5.19371,5.1917,5.19313,9000000.0
2009-08-24 08:38:00,5.19346,5.19472,5.19206,5.19472,18000000.0
2009-08-24 08:39:00,5.19296,5.19374,5.19229,5.19374,8000000.0
2009-08-24 08:40:00,5.1939,5.19439,5.19279,5.19431,7000000.0
2009-08-24 08:41:00,5.19318,5.19405,5.1921,5.19215,16000000.0
2009-08-24 08:42:00,5.19235,5.19355,5.19133,5.19176,14000000.0
2009-08-24 08:43:00,5.19232,5.19232,5.18997,5.19155,12000000.0
2009-08-24 08:44:00,5.19143,5.19234,5.19087,5.19234,9000000.0
2009-08-24 08:45:00,5.19215,5.19473,5.19145,5.19473,18000000.0
2009-08-24 08:46:00,5.19528,5.19649,5.19442,5.19548,14000000.0
2009-08-24 08:47:00,5.19538,5.19616,5.19422,5.19516,18000000.0
2009-08-24 08:48:00,5.19488,5.19614,5.19472,5.19609,12000000.0
2009-08-24 08:49:00,5.19627,5.1967,5.19438,5.1954,14000000.0
2009-08-24 08:50:00,5.19618,5.19781,5.19429,5.19781,16000000.0
2009-08-24 08:51:00,5.19673,5.19889,5.19673,5.19868,21000000.0
2009-08-24 08:52:00,5.19794,5.1981,5.1957,5.19693,20000000.0
2009-08-24 08:53:00,5.19775,5.19776,5.19579,5.19579,7000000.0
2009-08-24 08:54:00,5.19768,5.20006,5.19626,5.19917,17000000.0
2009-08-24 08:55:00,5.19943,5.19993,5.19709,5.19868,12000000.0
2009-08-24 08:56:00,5.19773,5.19989,5.19725,5.19962,17000000.0
2009-08-24 08:57:00,5.19867,5.20007,5.1984,5.19932,16000000.0
2009-08-24 08:58:00,5.19984,5.20047,5.19876,5.20047,12000000.0
2009-08-24 08:59:00,5.20045,5.20186,5.19943,5.20042,13000000.0
2009-08-24 09:00:00,5.20151,5.20524,5.20024,5.20318,17000000.0
2009-08-24 09:01:00,5.20348,5.20455,5.20207,5.20267,13000000.0
2009-08-24 09:02:00,5.20367,5.20379,5.20126,5.20126,8000000.0
2009-08-24 09:03:00,5.20124,5.20374,5.20096,5.20348,16000000.0
2009-08-24 09:04:00,5.20381,5.20442,5.20262,5.2037,8000000.0
2009-08-24 09:05:00,5.20372,5.20372,5.20174,5.20174,11000000.0
2009-08-24 09:06:00,5.20294,5.20412,5.20221,5.20253,10000000.0
2009-08-24 09:07:00,5.20115,5.20361,5.20115,5.2023,10000000.0
2009-08-24 09:08:00,5.20401,5.20414,5.2017,5.20206,19000000.0
2009-08-24 09:09:00,5.20255,5.20342,5.20074,5.20291,16000000.0
2009-08-24 09:10:00,5.20289,5.20411,5.20243,5.20411,8000000.0
2009-08-24 09:11:00,5.20517,5.20546,5.20353,5.20468,11000000.0
2009-08-24 09:12:00,5.20507,5.20507,5.20216,5.20274,16000000.0
2009-08-24 09:13:00,5.20263,5.20283,5.20162,5.20208,15000000.0
2009-08-24 09:14:00,5.20273,5.20273,5.19967,5.20138,17000000.0
2009-08-24 09:15:00,5.20142,5.20175,5.1997,5.20123,12000000.0
2009-08-24 09:16:00,5.20092,5.20151,5.19943,5.20141,14000000.0
2009-08-24 09:17:00,5.20166,5.20196,5.20029,5.20029,14000000.0
2009-08-24 09:18:00,5.20097,5.20151,5.20007,5.2015,18000000.0
2009-08-24 09:19:00,5.20097,5.20133,5.19901,5.19974,14000000.0
2009-08-24 09:20:00,5.1991,5.20058,5.19823,5.19861,18000000.0
2009-08-24 09:21:00,5.20022,5.20048,5.19856,5.20048,17000000.0
2009-08-24 09:22:00,5.2005,5.20081,5.19899,5.2,13000000.0
2009-08-24 09:23:00,5.19987,5.20123,5.19949,5.20038,12000000.0
2009-08-24 09:24:00,5.20076,5.20086,5.19879,5.20002,14000000.0
2009-08-24 09:25:00,5.19996,5.20073,5.19939,5.20073,9000000.0
2009-08-24 09:26:00,5.20109,5.20188,5.2002,5.20185,13000000.0
2009-08-24 09:27:00,5.20015,5.202,5.20015,5.20067,13000000.0
2009-08-24 09:28:00,5.20081,5.20088,5.19941,5.20038,19000000.0
2009-08-24 09:29:00,5.19978,5.20201,5.19978,5.20201,14000000.0
2009-08-24 09:30:00,5.20155,5.20283,5.20033,5.20206,15000000.0
2009-08-24 09:31:00,5.20251,5.20279,5.20107,5.20222,11000000.0
2009-08-24 09:32:00,5.19991,5.20139,5.19991,5.20013,16000000.0
2009-08-24 09:33:00,5.20143,5.20143,5.1989,5.1992,9000000.0
2009-08-24 09:34:00,5.19888,5.19971,5.19733,5.19967,18000000.0
2009-08-24 09:35:00,5.19931,5.19985,5.1983,5.19852,14000000.0
2009-08-24 09:36:00,5.19954,5.20135,5.19828,5.19828,16000000.0
2009-08-24 09:37:00,5.19834,5.19861,5.19673,5.19711,20000000.0
2009-08-24 09:38:00,5.19843,5.19882,5.19632,5.1971,19000000.0
2009-08-24 09:39:00,5.19783,5.19928,5.19681,5.19791,16000000.0
2009-08-24 09:40:00,5.19807,5.19856,5.19553,5.19688,12000000.0
2009-08-24 09:41:00,5.1973,5.19771,5.19595,5.19694,18000000.0
2009-08-24 09:42:00,5.19681,5.19733,5.19604,5.1969,16000000.0
2009-08-24 09:43:00,5.19771,5.19793,5.19647,5.19647,15000000.0
2009-08-24 09:44:00,5.19747,5.19913,5.19686,5.19876,13000000.0
2009-08-24 09:45:00,5.19868,5.19972,5.19837,5.19884,13000000.0
2009-08-24 09:46:00,5.19929,5.19929,5.19735,5.19791,17000000.0
2009-08-24 09:47:00,5.19802,5.1986,5.1975,5.19787,13000000.0
2009-08-24 09:48:00,5.19872,5.19921,5.19678,5.1977,16000000.0
2009-08-24 09:49:00,5.19758,5.19761,5.1958,5.19602,17000000.0
2009-08-24 09:50:00,5.19774,5.19774,5.19563,5.19756,12000000.0
2009-08-24 09:51:00,5.19757,5.19787,5.19616,5.19627,16000000.0
2009-08-24 09:52:00,5.19723,5.19812,5.19639,5.19779,16000000.0
2009-08-24 09:53:00,5.19881,5.19929,5.19728,5.19899,15000000.0
2009-08-24 09:54:00,5.19793,5.19889,5.19757,5.19889,15000000.0
2009-08-24 09:55:00,5.19847,5.20056,5.19847,5.19981,15000000.0
2009-08-24 09:56:00,5.20046,5.20046,5.19844,5.19969,17000000.0
2009-08-24 09:57:00,5.19976,5.20043,5.19861,5.20021,12000000.0
2009-08-24 09:58:00,5.19879,5.20015,5.19837,5.20015,14000000.0
2009-08-24 09:59:00,5.19862,5.20033,5.19862,5.20021,10000000.0
2009-08-24 10:00:00,5.20055,5.20071,5.19803,5.19927,11000000.0
2009-08-24 10:01:00,5.19854,5.19917,5.19672,5.19844,24000000.0
2009-08-24 10:02:00,5.19676,5.19889,5.19676,5.19847,14000000.0
2009-08-24 10:03:00,5.20008,5.20108,5.19908,5.19979,16000000.0
2009-08-24 10:04:00,5.19989,5.20253,5.19962,5.20245,10000000.0
2009-08-24 10:05:00,5.20261,5.20426,5.20244,5.20426,10000000.0
2009-08-24 10:06:00,5.20487,5.2054,5.20306,5.20476,9000000.0
2009-08-24 10:07:00,5.20321,5.20439,5.20243,5.20243,11000000.0
2009-08-24 10:08:00,5.20391,5.20408,5.20282,5.20303,9000000.0
2009-08-24 10:09:00,5.20304,5.20404,5.20242,5.20335,11000000.0
2009-08-24 10:10:00,5.20291,5.20395,5.20282,5.20355,15000000.0
2009-08-24 10:11:00,5.2032,5.20346,5.20196,5.20346,16000000.0
2009-08-24 10:12:00,5.20157,5.20297,5.20127,5.20194,19000000.0
2009-08-24 10:13:00,5.202,5.20203,5.20109,5.20187,9000000.0
2009-08-24 10:14:00,5.20193,5.20247,5.20122,5.20233,11000000.0
2009-08-24 10:15:00,5.20208,5.20251,5.20151,5.20251,8000000.0
2009-08-24 10:16:00,5.20247,5.20247,5.20046,5.20133,17000000.0
2009-08-24 10:17:00,5.20163,5.20222,5.20024,5.20185,16000000.0
2009-08-24 10:18:00,5.20016,5.20192,5.19947,5.19947,16000000.0
2009-08-24 10:19:00,5.2005,5.20151,5.19998,5.20068,17000000.0
2009-08-24 10:20:00,5.20012,5.20226,5.20012,5.20209,16000000.0
2009-08-24 10:21:00,5.20262,5.20265,5.20029,5.20029,7000000.0
2009-08-24 10:22:00,5.20114,5.20138,5.2003,5.20075,10000000.0
2009-08-24 10:23:00,5.20199,5.20199,5.19977,5.20069,14000000.0
2009-08-24 10:24:00,5.20056,5.20168,5.19994,5.20076,13000000.0
2009-08-24 10:25:00,5.20263,5.20297,5.20143,5.20229,12000000.0
2009-08-24 10:26:00,5.20258,5.20323,5.20193,5.20275,11000000.0
2009-08-24 10:27:00,5.20202,5.20385,5.20159,5.20385,13000000.0
2009-08-24 10:28:00,5.20347,5.20406,5.20242,5.20372,13000000.0
2009-08-24 10:29:00,5.20237,5.20351,5.20202,5.20342,11000000.0
2009-08-24 10:30:00,5.20387,5.20396,5.20199,5.2035,9000000.0
2009-08-24 10:31:00,5.20201,5.20346,5.20173,5.20316,16000000.0
2009-08-24 10:32:00,5.20163,5.20292,5.20163,5.20201,9000000.0
2009-08-24 10:33:00,5.20263,5.20338,5.20111,5.20285,12000000.0
2009-08-24 10:34:00,5.20216,5.20305,5.20148,5.2028,11000000.0
2009-08-24 10:35:00,5.20277,5.20327,5.20208,5.20285,17000000.0
2009-08-24 10:36:00,5.2026,5.20282,5.20153,5.20282,10000000.0
2009-08-24 10:37:00,5.20255,5.20412,5.20154,5.20402,15000000.0
2009-08-24 10:38:00,5.20358,5.20459,5.20288,5.20392,17000000.0
2009-08-24 10:39:00,5.20389,5.20399,5.20236,5.20333,13000000.0
2009-08-24 10:40:00,5.20394,5.20434,5.20291,5.20433,10000000.0
2009-08-24 10:41:00,5.204,5.204,5.20194,5.20274,15000000.0
2009-08-24 10:42:00,5.20241,5.20327,5.20143,5.20327,12000000.0
2009-08-24 10:43:00,5.20147,5.20256,5.20147,5.20219,13000000.0
2009-08-24 10:44:00,5.20121,5.20277,5.20113,5.20208,12000000.0
2009-08-24 10:45:00,5.20341,5.20341,5.2012,5.20174,13000000.0
2009-08-24 10:46:00,5.20121,5.2026,5.20049,5.20201,13000000.0
2009-08-24 10:47:00,5.20098,5.2015,5.20044,5.20124,7000000.0
2009-08-24 10:48:00,5.20104,5.20209,5.20044,5.20209,12000000.0
2009-08-24 10:49:00,5.20099,5.20232,5.20018,5.20018,10000000.0
2009-08-24 10:50:00,5.20181,5.20187,5.19807,5.2001,14000000.0
2009-08-24 10:51:00,5.19988,5.2,5.19884,5.19897,11000000.0
2009-08-24 10:52:00,5.19916,5.19916,5.19795,5.19857,20000000.0
2009-08-24 10:53:00,5.19908,5.19985,5.19821,5.19821,9000000.0
2009-08-24 10:54:00,5.19987,5.20084,5.19912,5.19973,18000000.0
2009-08-24 10:55:00,5.19987,5.20096,5.19928,5.19928,10000000.0
2009-08-24 10:56:00,5.20063,5.20063,5.19874,5.19983,11000000.0
2009-08-24 10:57:00,5.20051,5.20084,5.19883,5.19883,8000000.0
2009-08-24 10:58:00,5.20005,5.20045,5.19855,5.20045,10000000.0
2009-08-24 10:59:00,5.20025,5.20025,5.1986,5.19968,10000000.0
2009-08-24 11:00:00,5.19848,5.1989,5.19618,5.19738,15000000.0
2009-08-24 11:01:00,5.19804,5.19835,5.19621,5.19776,12000000.0
2009-08-24 11:02:00,5.19838,5.19978,5.19822,5.1997,8000000.0
2009-08-24 11:03:00,5.19985,5.2003,5.19882,5.2003,11000000.0
2009-08-24 11:04:00,5.20013,5.20103,5.1989,5.19894,15000000.0
2009-08-24 11:05:00,5.20009,5.20024,5.19891,5.20023,17000000.0
2009-08-24 11:06:00,5.20103,5.20103,5.19851,5.19851,12000000.0
2009-08-24 11:07:00,5.19983,5.20009,5.19925,5.19984,11000000.0
2009-08-24 11:08:00,5.19953,5.19997,5.19869,5.19977,22000000.0
2009-08-24 11:09:00,5.19919,5.20054,5.1989,5.20036,9000000.0
2009-08-24 11:10:00,5.20011,5.20104,5.19849,5.19859,16000000.0
2009-08-24 11:11:00,5.19932,5.19946,5.19827,5.19855,7000000.0
2009-08-24 11:12:00,5.19975,5.19975,5.19797,5.19846,15000000.0
2009-08-24 11:13:00,5.19824,5.19926,5.19817,5.19926,11000000.0
2009-08-24 11:14:00,5.19922,5.19977,5.19726,5.19739,18000000.0
2009-08-24 11:15:00,5.1984,5.19938,5.19808,5.19938,11000000.0
2009-08-24 11:16:00,5.19895,5.19953,5.19713,5.19886,13000000.0
2009-08-24 11:17:00,5.19867,5.19867,5.19602,5.19602,13000000.0
2009-08-24 11:18:00,5.19775,5.19775,5.1964,5.19753,9000000.0
2009-08-24 11:19:00,5.1971,5.19747,5.1958,5.19641,17000000.0
2009-08-24 11:20:00,5.19749,5.19764,5.19599,5.19599,14000000.0
2009-08-24 11:21:00,5.19755,5.19776,5.19582,5.1975,14000000.0
2009-08-24 11:22:00,5.19774,5.19948,5.19674,5.19773,22000000.0
2009-08-24 11:23:00,5.20005,5.20032,5.19829,5.19981,8000000.0
2009-08-24 11:24:00,5.19983,5.20053,5.19866,5.20027,18000000.0
2009-08-24 11:25:00,5.20033,5.20056,5.19887,5.20056,9000000.0
2009-08-24 11:26:00,5.2005,5.20105,5.19918,5.20023,15000000.0
2009-08-24 11:27:00,5.20078,5.2013,5.19999,5.2013,10000000.0
2009-08-24 11:28:00,5.20147,5.20185,5.20058,5.20121,13000000.0
2009-08-24 11:29:00,5.20092,5.20254,5.20076,5.20254,17000000.0
2009-08-24 11:30:00,5.20256,5.20336,5.20128,5.20276,13000000.0
2009-08-24 11:31:00,5.20141,5.20326,5.2012,5.20308,12000000.0
2009-08-24 11:32:00,5.20201,5.20259,5.20037,5.20142,20000000.0
2009-08-24 11:33:00,5.20095,5.20117,5.19892,5.19892,16000000.0
2009-08-24 11:34:00,5.1999,5.20032,5.1982,5.1982,13000000.0
2009-08-24 11:35:00,5.19889,5.19967,5.1976,5.1994,14000000.0
2009-08-24 11:36:00,5.19763,5.19837,5.19709,5.19837,11000000.0
2009-08-24 11:37:00,5.19911,5.19922,5.19751,5.19751,16000000.0
2009-08-24 11:38:00,5.19816,5.19944,5.19752,5.19944,8000000.0
2009-08-24 11:39:00,5.19878,5.19959,5.19789,5.19941,11000000.0
2009-08-24 11:40:00,5.19955,5.19955,5.19715,5.1973,12000000.0
2009-08-24 11:41:00,5.19831,5.1991,5.19773,5.19905,10000000.0
2009-08-24 11:42:00,5.19789,5.19952,5.19772,5.19952,10000000.0
2009-08-24 11:43:00,5.20031,5.20031,5.19919,5.1999,17000000.0
2009-08-24 11:44:00,5.19992,5.20012,5.19818,5.19818,15000000.0
2009-08-24 11:45:00,5.19794,5.19912,5.1969,5.19854,16000000.0
2009-08-24 11:46:00,5.19726,5.19852,5.19675,5.19852,7000000.0
2009-08-24 11:47:00,5.19748,5.19864,5.19736,5.19857,16000000.0
2009-08-24 11:48:00,5.19929,5.19964,5.19716,5.19893,13000000.0
2009-08-24 11:49:00,5.19823,5.19973,5.19708,5.19708,10000000.0
2009-08-24 11:50:00,5.19916,5.2005,5.19815,5.19979,12000000.0
2009-08-24 11:51:00,5.20053,5.20053,5.1986,5.19947,14000000.0
2009-08-24 11:52:00,5.19989,5.20004,5.19913,5.19987,18000000.0
2009-08-24 11:53:00,5.19989,5.19989,5.19843,5.19984,16000000.0
2009-08-24 11:54:00,5.20066,5.20069,5.20004,5.20004,8000000.0
2009-08-24 11:55:00,5.20065,5.20121,5.19986,5.20121,8000000.0
2009-08-24 11:56:00,5.2015,5.2015,5.19986,5.20094,8000000.0
2009-08-24 11:57:00,5.19911,5.20103,5.19909,5.20083,11000000.0
2009-08-24 11:58:00,5.20042,5.20103,5.19939,5.1999,14000000.0
2009-08-24 11:59:00,5.2004,5.2004,5.19766,5.19854,11000000.0
2009-08-24 12:00:00,5.19845,5.19964,5.19765,5.19863,15000000.0
2009-08-24 12:01:00,5.19896,5.19896,5.19735,5.19756,13000000.0
2009-08-24 12:02:00,5.19858,5.19984,5.19763,5.19888,15000000.0
2009-08-24 12:03:00,5.19861,5.19999,5.19861,5.19962,11000000.0
2009-08-24 12:04:00,5.19998,5.2002,5.19864,5.19961,9000000.0
2009-08-24 12:05:00,5.19916,5.19948,5.19819,5.19904,9000000.0
2009-08-24 12:06:00,5.19902,5.19902,5.19745,5.19791,15000000.0
2009-08-24 12:07:00,5.19855,5.19855,5.1977,5.19805,11000000.0
2009-08-24 12:08:00,5.19771,5.19771,5.19586,5.19586,8000000.0
2009-08-24 12:09:00,5.19671,5.19754,5.19536,5.19754,18000000.0
2009-08-24 12:10:00,5.19748,5.1984,5.19651,5.1984,14000000.0
2009-08-24 12:11:00,5.19707,5.1976,5.19659,5.19704,9000000.0
2009-08-24 12:12:00,5.1972,5.19758,5.19556,5.1973,18000000.0
2009-08-24 12:13:00,5.19727,5.19734,5.19607,5.19734,12000000.0
2009-08-24 12:14:00,5.19714,5.19714,5.19494,5.19572,10000000.0
2009-08-24 12:15:00,5.19583,5.1968,5.1952,5.19653,8000000.0
2009-08-24 12:16:00,5.1964,5.19703,5.19524,5.1967,14000000.0
2009-08-24 12:17:00,5.19687,5.19702,5.19597,5.19634,13000000.0
2009-08-24 12:18:00,5.19607,5.19751,5.19552,5.19751,10000000.0
2009-08-24 12:19:00,5.19837,5.19861,5.1974,5.19793,11000000.0
2009-08-24 12:20:00,5.19714,5.19756,5.19606,5.19606,8000000.0
2009-08-24 12:21:00,5.19563,5.1972,5.19518,5.19524,20000000.0
2009-08-24 12:22:00,5.19626,5.19679,5.19533,5.19573,14000000.0
2009-08-24 12:23:00,5.19656,5.19702,5.19577,5.19602,11000000.0
2009-08-24 12:24:00,5.19672,5.19744,5.19635,5.19709,17000000.0
2009-08-24 12:25:00,5.19789,5.19789,5.19632,5.19672,12000000.0
2009-08-24 12:26:00,5.19672,5.19684,5.19583,5.19684,7000000.0
2009-08-24 12:27:00,5.19546,5.19648,5.19528,5.19568,7000000.0
2009-08-24 12:28:00,5.19651,5.19729,5.19566,5.19581,19000000.0
2009-08-24 12:29:00,5.19561,5.19691,5.19561,5.19691,12000000.0
2009-08-24 12:30:00,5.19722,5.19722,5.1959,5.19644,10000000.0
2009-08-24 12:31:00,5.19664,5.19735,5.19577,5.19654,12000000.0
2009-08-24 12:32:00,5.1962,5.197,5.19557,5.19696,12000000.0
2009-08-24 12:33:00,5.19572,5.19695,5.19539,5.19659,15000000.0
2009-08-24 12:34:00,5.19678,5.19703,5.19522,5.19643,12000000.0
2009-08-24 12:35:00,5.19623,5.19623,5.19436,5.19587,12000000.0
2009-08-24 12:36:00,5.19573,5.19627,5.19394,5.19394,15000000.0
2009-08-24 12:37:00,5.19406,5.19618,5.19402,5.19618,8000000.0
2009-08-24 12:38:00,5.19602,5.1962,5.19395,5.19514,15000000.0
2009-08-24 12:39:00,5.19523,5.1963,5.19426,5.19537,14000000.0
2009-08-24 12:40:00,5.19648,5.19693,5.19508,5.19632,18000000.0
2009-08-24 12:41:00,5.19599,5.19662,5.19509,5.19629,11000000.0
2009-08-24 12:42:00,5.19648,5.19648,5.19445,5.19556,17000000.0
2009-08-24 12:43:00,5.19624,5.19624,5.19461,5.1951,11000000.0
2009-08-24 12:44:00,5.19628,5.19628,5.19489,5.19587,13000000.0
2009-08-24 12:45:00,5.19582,5.19609,5.19476,5.19599,10000000.0
2009-08-24 12:46:00,5.19469,5.19541,5.19384,5.19541,20000000.0
2009-08-24 12:47:00,5.19516,5.19516,5.19316,5.19326,10000000.0
2009-08-24 12:48:00,5.19457,5.19515,5.19402,5.19466,10000000.0
2009-08-24 12:49:00,5.19461,5.19545,5.1938,5.19545,15000000.0
2009-08-24 12:50:00,5.1946,5.19549,5.19382,5.19388,14000000.0
2009-08-24 12:51:00,5.19573,5.19573,5.19414,5.19525,14000000.0
2009-08-24 12:52:00,5.19589,5.19611,5.19501,5.19566,9000000.0
2009-08-24 12:53:00,5.19558,5.19672,5.19518,5.19635,9000000.0
2009-08-24 12:54:00,5.19634,5.19658,5.19421,5.19483,20000000.0
2009-08-24 12:55:00,5.19446,5.19505,5.1934,5.19485,12000000.0
2009-08-24 12:56:00,5.19471,5.1952,5.19391,5.19467,7000000.0
2009-08-24 12:57:00,5.19614,5.19618,5.19436,5.19482,13000000.0
2009-08-24 12:58:00,5.19622,5.19634,5.19476,5.19599,16000000.0
2009-08-24 12:59:00,5.19451,5.19594,5.19451,5.1957,14000000.0
2009-08-24 13:00:00,5.19489,5.19605,5.19457,5.19605,12000000.0
2009-08-24 13:01:00,5.19603,5.19603,5.19448,5.1945,17000000.0
2009-08-24 13:02:00,5.19554,5.19592,5.19425,5.19592,10000000.0
2009-08-24 13:03:00,5.19604,5.19629,5.19433,5.19508,22000000.0
2009-08-24 13:04:00,5.19622,5.19637,5.19501,5.19501,20000000.0
2009-08-24 13:05:00,5.19612,5.19635,5.19487,5.19557,14000000.0
2009-08-24 13:06:00,5.19646,5.19646,5.19459,5.1955,17000000.0
2009-08-24 13:07:00,5.19618,5.19618,5.19442,5.19457,22000000.0
2009-08-24 13:08:00,5.19589,5.19589,5.19482,5.19542,12000000.0
2009-08-24 13:09:00,5.19469,5.19556,5.19428,5.19507,12000000.0
2009-08-24 13:10:00,5.1951,5.19624,5.19461,5.19621,20000000.0
2009-08-24 13:11:00,5.19619,5.19619,5.19458,5.19533,12000000.0
2009-08-24 13:12:00,5.19534,5.19653,5.19381,5.19381,16000000.0
2009-08-24 13:13:00,5.19468,5.19468,5.19223,5.19353,14000000.0
2009-08-24 13:14:00,5.19313,5.19315,5.19127,5.19223,17000000.0
2009-08-24 13:15:00,5.19231,5.19277,5.19159,5.19178,7000000.0
2009-08-24 13:16:00,5.19313,5.19333,5.1923,5.19272,9000000.0
2009-08-24 13:17:00,5.19137,5.193,5.19109,5.19109,15000000.0
2009-08-24 13:18:00,5.19261,5.19268,5.19118,5.19232,17000000.0
2009-08-24 13:19:00,5.19188,5.19322,5.19141,5.19271,15000000.0
2009-08-24 13:20:00,5.19231,5.19327,5.19169,5.19262,12000000.0
2009-08-24 13:21:00,5.19139,5.19219,5.18892,5.18892,24000000.0
2009-08-24 13:22:00,5.19077,5.19136,5.18932,5.19049,12000000.0
2009-08-24 13:23:00,5.19022,5.19053,5.18906,5.18989,12000000.0
2009-08-24 13:24:00,5.18819,5.19048,5.18817,5.19048,18000000.0
2009-08-24 13:25:00,5.18983,5.18983,5.18677,5.18842,12000000.0
2009-08-24 13:26:00,5.18907,5.18907,5.18685,5.18805,12000000.0
2009-08-24 13:27:00,5.18806,5.18892,5.18731,5.18832,9000000.0
2009-08-24 13:28:00,5.18912,5.18983,5.18752,5.18777,15000000.0
2009-08-24 13:29:00,5.18963,5.19004,5.18828,5.18962,14000000.0
2009-08-24 13:30:00,5.18775,5.18951,5.18775,5.18942,11000000.0
2009-08-24 13:31:00,5.18967,5.18977,5.18838,5.18946,11000000.0
2009-08-24 13:32:00,5.18942,5.18942,5.18819,5.18858,8000000.0
2009-08-24 13:33:00,5.18922,5.18985,5.18857,5.18981,14000000.0
2009-08-24 13:34:00,5.19011,5.19087,5.18898,5.19087,11000000.0
2009-08-24 13:35:00,5.18981,5.19082,5.18864,5.19046,16000000.0
2009-08-24 13:36:00,5.18913,5.18945,5.18789,5.18789,8000000.0
2009-08-24 13:37:00,5.1889,5.1899,5.18798,5.188,17000000.0
2009-08-24 13:38:00,5.18926,5.18926,5.18656,5.18781,14000000.0
2009-08-24 13:39:00,5.18627,5.188,5.18627,5.18778,10000000.0
2009-08-24 13:40:00,5.18818,5.18825,5.18746,5.18802,8000000.0
2009-08-24 13:41:00,5.18869,5.18869,5.18701,5.18841,11000000.0
2009-08-24 13:42:00,5.18844,5.18887,5.18689,5.18786,14000000.0
2009-08-24 13:43:00,5.18705,5.18839,5.18693,5.18839,11000000.0
2009-08-24 13:44:00,5.18678,5.18802,5.18641,5.18641,11000000.0
2009-08-24 13:45:00,5.18791,5.188,5.18648,5.188,14000000.0
2009-08-24 13:46:00,5.18795,5.18863,5.1867,5.1867,11000000.0
2009-08-24 13:47:00,5.18713,5.18868,5.18713,5.18764,13000000.0
2009-08-24 13:48:00,5.18885,5.18942,5.1879,5.18917,14000000.0
2009-08-24 13:49:00,5.18901,5.18902,5.18755,5.18834,12000000.0
2009-08-24 13:50:00,5.18743,5.18913,5.18742,5.1876,16000000.0
2009-08-24 13:51:00,5.18868,5.18943,5.18779,5.18888,14000000.0
2009-08-24 13:52:00,5.18882,5.18964,5.18833,5.18849,10000000.0
2009-08-24 13:53:00,5.18972,5.19006,5.18874,5.19006,10000000.0
2009-08-24 13:54:00,5.18972,5.18997,5.18874,5.18997,8000000.0
2009-08-24 13:55:00,5.18935,5.18965,5.18814,5.18965,13000000.0
2009-08-24 13:56:00,5.18868,5.18983,5.1886,5.18983,17000000.0
2009-08-24 13:57:00,5.19005,5.19058,5.18897,5.18934,13000000.0
2009-08-24 13:58:00,5.18921,5.19143,5.18908,5.19143,7000000.0
2009-08-24 13:59:00,5.18999,5.1905,5.1886,5.1895,9000000.0
2009-08-24 14:00:00,5.18936,5.18976,5.18762,5.18762,7000000.0
2009-08-24 14:01:00,5.1873,5.18791,5.18648,5.18756,11000000.0
2009-08-24 14:02:00,5.18736,5.18785,5.18616,5.18785,19000000.0
2009-08-24 14:03:00,5.1882,5.18975,5.18689,5.18861,13000000.0
2009-08-24 14:04:00,5.18899,5.1896,5.18787,5.18942,22000000.0
2009-08-24 14:05:00,5.18837,5.189,5.18734,5.18856,17000000.0
2009-08-24 14:06:00,5.18855,5.18897,5.18742,5.18824,11000000.0
2009-08-24 14:07:00,5.18861,5.18897,5.18741,5.18796,9000000.0
2009-08-24 14:08:00,5.18733,5.18822,5.18695,5.18822,11000000.0
2009-08-24 14:09:00,5.18714,5.18802,5.18674,5.18686,12000000.0
2009-08-24 14:10:00,5.18801,5.18887,5.18753,5.18787,13000000.0
2009-08-24 14:11:00,5.18748,5.18884,5.18718,5.18884,14000000.0
2009-08-24 14:12:00,5.18888,5.18888,5.18733,5.18735,11000000.0
2009-08-24 14:13:00,5.18912,5.18912,5.18742,5.18897,11000000.0
2009-08-24 14:14:00,5.18907,5.19061,5.18874,5.19061,7000000.0
2009-08-24 14:15:00,5.1916,5.1916,5.18914,5.19053,14000000.0
2009-08-24 14:16:00,5.19141,5.19231,5.19033,5.19043,13000000.0
2009-08-24 14:17:00,5.19126,5.19147,5.18791,5.19049,22000000.0
2009-08-24 14:18:00,5.18894,5.18928,5.1878,5.18846,15000000.0
2009-08-24 14:19:00,5.18867,5.18893,5.1876,5.1885,12000000.0
2009-08-24 14:20:00,5.18831,5.18898,5.18735,5.18735,7000000.0
2009-08-24 14:21:00,5.18854,5.1889,5.18771,5.18846,13000000.0
2009-08-24 14:22:00,5.18928,5.18928,5.18754,5.18876,8000000.0
2009-08-24 14:23:00,5.18725,5.18868,5.18725,5.1875,11000000.0
2009-08-24 14:24:00,5.18905,5.18935,5.18759,5.18847,13000000.0
2009-08-24 14:25:00,5.18961,5.18967,5.18837,5.18839,15000000.0
2009-08-24 14:26:00,5.18906,5.18955,5.1881,5.18876,8000000.0
2009-08-24 14:27:00,5.19056,5.19056,5.18889,5.19008,10000000.0
2009-08-24 14:28:00,5.1903,5.19058,5.18953,5.19058,11000000.0
2009-08-24 14:29:00,5.19076,5.19126,5.189,5.19126,21000000.0
2009-08-24 14:30:00,5.18935,5.18998,5.18874,5.18874,11000000.0
2009-08-24 14:31:00,5.18915,5.19069,5.18906,5.1898,17000000.0
2009-08-24 14:32:00,5.1896,5.19059,5.18932,5.19047,15000000.0
2009-08-24 14:33:00,5.18982,5.18991,5.18829,5.18829,8000000.0
2009-08-24 14:34:00,5.18877,5.18886,5.18686,5.18808,9000000.0
2009-08-24 14:35:00,5.18781,5.18829,5.18709,5.18829,11000000.0
2009-08-24 14:36:00,5.18857,5.18882,5.18699,5.18798,15000000.0
2009-08-24 14:37:00,5.18704,5.18895,5.18704,5.18895,8000000.0
2009-08-24 14:38:00,5.1901,5.1901,5.18876,5.18946,10000000.0
2009-08-24 14:39:00,5.18939,5.18957,5.18785,5.18918,19000000.0
2009-08-24 14:40:00,5.18896,5.18896,5.18701,5.18701,15000000.0
2009-08-24 14:41:00,5.18784,5.18785,5.1859,5.18757,15000000.0
2009-08-24 14:42:00,5.18623,5.18746,5.18524,5.18694,17000000.0
2009-08-24 14:43:00,5.18656,5.18656,5.18497,5.18511,15000000.0
2009-08-24 14:44:00,5.18722,5.18741,5.18499,5.1868,15000000.0
2009-08-24 14:45:00,5.18683,5.18787,5.18617,5.18787,9000000.0
2009-08-24 14:46:00,5.18759,5.18761,5.18612,5.18631,11000000.0
2009-08-24 14:47:00,5.18548,5.18692,5.18543,5.18673,12000000.0
2009-08-24 14:48:00,5.18571,5.18702,5.18506,5.1859,12000000.0
2009-08-24 14:49:00,5.18628,5.18717,5.18572,5.18601,12000000.0
2009-08-24 14:50:00,5.18642,5.18775,5.18637,5.18766,15000000.0
2009-08-24 14:51:00,5.18748,5.1878,5.18619,5.18689,10000000.0
2009-08-24 14:52:00,5.18709,5.19009,5.18709,5.18915,13000000.0
2009-08-24 14:53:00,5.18925,5.18949,5.18721,5.18912,13000000.0
2009-08-24 14:54:00,5.1881,5.18881,5.18742,5.18783,9000000.0
2009-08-24 14:55:00,5.18755,5.1884,5.186,5.18657,16000000.0
2009-08-24 14:56:00,5.18666,5.18889,5.18592,5.18801,15000000.0
2009-08-24 14:57:00,5.18854,5.18912,5.18741,5.18912,15000000.0
2009-08-24 14:58:00,5.18969,5.18991,5.18823,5.18852,11000000.0
2009-08-24 14:59:00,5.18838,5.1889,5.18685,5.18777,14000000.0
2009-08-24 15:00:00,5.18857,5.18857,5.18622,5.18799,18000000.0
2009-08-24 15:01:00,5.18774,5.18853,5.18708,5.18821,12000000.0
2009-08-24 15:02:00,5.18749,5.18822,5.18711,5.18784,7000000.0
2009-08-24 15:03:00,5.18804,5.18857,5.18647,5.18801,18000000.0
2009-08-24 15:04:00,5.18626,5.18883,5.18626,5.18694,21000000.0
2009-08-24 15:05:00,5.18691,5.18772,5.18588,5.1861,13000000.0
2009-08-24 15:06:00,5.18679,5.18728,5.18534,5.18673,14000000.0
2009-08-24 15:07:00,5.18678,5.1874,5.18569,5.18569,22000000.0
2009-08-24 15:08:00,5.1869,5.1869,5.18432,5.18432,10000000.0
2009-08-24 15:09:00,5.18655,5.18655,5.18514,5.18626,9000000.0
2009-08-24 15:10:00,5.1859,5.1859,5.18444,5.18582,14000000.0
2009-08-24 15:11:00,5.18406,5.1858,5.18308,5.18426,12000000.0
2009-08-24 15:12:00,5.18282,5.18444,5.18268,5.18386,13000000.0
2009-08-24 15:13:00,5.18346,5.18513,5.18305,5.18513,12000000.0
2009-08-24 15:14:00,5.1842,5.18463,5.18284,5.18284,10000000.0
2009-08-24 15:15:00,5.18525,5.18587,5.1839,5.18472,16000000.0
2009-08-24 15:16:00,5.18636,5.18749,5.1854,5.18749,15000000.0
2009-08-24 15:17:00,5.18784,5.1883,5.18688,5.18746,14000000.0
2009-08-24 15:18:00,5.18812,5.18861,5.18643,5.18861,12000000.0
2009-08-24 15:19:00,5.18815,5.1888,5.18732,5.1888,11000000.0
2009-08-24 15:20:00,5.18801,5.1892,5.18764,5.18811,14000000.0
2009-08-24 15:21:00,5.18847,5.18907,5.18763,5.18854,14000000.0
2009-08-24 15:22:00,5.18951,5.19063,5.18813,5.19063,10000000.0
2009-08-24 15:23:00,5.19025,5.19059,5.18962,5.19043,11000000.0
2009-08-24 15:24:00,5.1897,5.19076,5.18928,5.19076,10000000.0
2009-08-24 15:25:00,5.18947,5.19078,5.18835,5.18973,16000000.0
2009-08-24 15:26:00,5.18927,5.18997,5.18839,5.18997,15000000.0
2009-08-24 15:27:00,5.18986,5.18986,5.18879,5.18941,10000000.0
2009-08-24 15:28:00,5.18939,5.18939,5.18835,5.18899,11000000.0
2009-08-24 15:29:00,5.18949,5.18986,5.18745,5.18745,19000000.0
2009-08-24 15:30:00,5.18907,5.18907,5.18795,5.18878,10000000.0
2009-08-24 15:31:00,5.18931,5.19027,5.18817,5.18971,14000000.0
2009-08-24 15:32:00,5.18899,5.19036,5.1884,5.18954,12000000.0
2009-08-24 15:33:00,5.18931,5.18931,5.18664,5.18799,20000000.0
2009-08-24 15:34:00,5.18576,5.18758,5.18576,5.18643,12000000.0
2009-08-24 15:35:00,5.18728,5.18832,5.18631,5.18812,12000000.0
2009-08-24 15:36:00,5.18761,5.18761,5.18586,5.18753,10000000.0
2009-08-24 15:37:00,5.18693,5.18709,5.18521,5.18652,10000000.0
2009-08-24 15:38:00,5.18621,5.18651,5.18411,5.1853,13000000.0
2009-08-24 15:39:00,5.18545,5.18545,5.18356,5.18359,7000000.0
2009-08-24 15:40:00,5.18511,5.18614,5.18427,5.18614,10000000.0
2009-08-24 15:41:00,5.18537,5.18636,5.18532,5.18636,9000000.0
2009-08-24 15:42:00,5.18638,5.1865,5.18374,5.18523,13000000.0
2009-08-24 15:43:00,5.18476,5.18579,5.18427,5.18575,16000000.0
2009-08-24 15:44:00,5.18545,5.18606,5.18439,5.18469,14000000.0
2009-08-24 15:45:00,5.18577,5.18577,5.18289,5.185,15000000.0
2009-08-24 15:46:00,5.18391,5.18468,5.1828,5.18436,13000000.0
2009-08-24 15:47:00,5.18552,5.18626,5.18371,5.1845,9000000.0
2009-08-24 15:48:00,5.18645,5.18822,5.18579,5.18777,21000000.0
2009-08-24 15:49:00,5.18828,5.18849,5.18625,5.18749,23000000.0
2009-08-24 15:50:00,5.18708,5.18743,5.18586,5.18586,12000000.0
2009-08-24 15:51:00,5.18776,5.18776,5.18571,5.18622,19000000.0
2009-08-24 15:52:00,5.18769,5.18878,5.18659,5.18841,15000000.0
2009-08-24 15:53:00,5.18787,5.18857,5.18674,5.18849,14000000.0
2009-08-24 15:54:00,5.18678,5.18855,5.18611,5.18784,15000000.0
2009-08-24 15:55:00,5.18733,5.18785,5.18602,5.18785,12000000.0
2009-08-24 15:56:00,5.18763,5.18818,5.18677,5.18799,18000000.0
2009-08-24 15:57:00,5.18797,5.18821,5.18676,5.18797,10000000.0
2009-08-24 15:58:00,5.18594,5.18793,5.18594,5.18761,22000000.0
2009-08-24 15:59:00,5.1868,5.18698,5.18533,5.18616,12000000.0
2009-08-24 16:00:00,5.18681,5.18681,5.18511,5.1863,12000000.0
2009-08-24 16:01:00,5.18575,5.18623,5.1843,5.18623,12000000.0
2009-08-24 16:02:00,5.18517,5.18701,5.18479,5.18665,13000000.0
2009-08-24 16:03:00,5.18811,5.18894,5.18619,5.18894,13000000.0
2009-08-24 16:04:00,5.18892,5.18977,5.18865,5.18977,11000000.0
2009-08-24 16:05:00,5.18978,5.18978,5.18696,5.18712,9000000.0
2009-08-24 16:06:00,5.18789,5.18841,5.18667,5.18818,14000000.0
2009-08-24 16:07:00,5.18729,5.1882,5.18669,5.18801,15000000.0
2009-08-24 16:08:00,5.18708,5.18815,5.18611,5.18741,15000000.0
2009-08-24 16:09:00,5.18729,5.18729,5.18427,5.18574,17000000.0
2009-08-24 16:10:00,5.18525,5.18529,5.18441,5.18529,14000000.0
2009-08-24 16:11:00,5.18484,5.18635,5.18468,5.18635,9000000.0
2009-08-24 16:12:00,5.18516,5.18616,5.18486,5.18591,15000000.0
2009-08-24 16:13:00,5.18608,5.18617,5.1847,5.18617,14000000.0
2009-08-24 16:14:00,5.18433,5.18701,5.18433,5.18701,12000000.0
2009-08-24 16:15:00,5.18691,5.18727,5.18467,5.18467,14000000.0
2009-08-24 16:16:00,5.18459,5.18645,5.18439,5.18464,13000000.0
2009-08-24 16:17:00,5.1853,5.18569,5.18388,5.18496,18000000.0
2009-08-24 16:18:00,5.18435,5.1859,5.18435,5.18563,13000000.0
2009-08-24 16:19:00,5.18649,5.18655,5.18507,5.18612,8000000.0
2009-08-24 16:20:00,5.18412,5.18675,5.18412,5.18519,13000000.0
2009-08-24 16:21:00,5.1851,5.18668,5.18491,5.18491,12000000.0
2009-08-24 16:22:00,5.18653,5.18709,5.18538,5.18538,11000000.0
2009-08-24 16:23:00,5.187,5.18716,5.18545,5.18648,14000000.0
2009-08-24 16:24:00,5.1855,5.18696,5.18545,5.18689,15000000.0
2009-08-24 16:25:00,5.18702,5.18702,5.18541,5.18635,11000000.0
2009-08-24 16:26:00,5.18618,5.18618,5.18511,5.18567,8000000.0
2009-08-24 16:27:00,5.18654,5.18678,5.1847,5.18604,10000000.0
2009-08-24 16:28:00,5.18733,5.18733,5.18576,5.18668,15000000.0
2009-08-24 16:29:00,5.18699,5.18816,5.18673,5.18773,7000000.0
2009-08-24 16:30:00,5.18674,5.1874,5.18582,5.18582,16000000.0
2009-08-24 16:31:00,5.1874,5.1874,5.18603,5.18627,14000000.0
2009-08-24 16:32:00,5.18667,5.18877,5.18629,5.18877,7000000.0
2009-08-24 16:33:00,5.18896,5.18905,5.18722,5.1874,8000000.0
2009-08-24 16:34:00,5.18951,5.18951,5.18853,5.18866,8000000.0
2009-08-24 16:35:00,5.18899,5.18974,5.18776,5.18974,9000000.0
2009-08-24 16:36:00,5.18998,5.19009,5.18862,5.18862,13000000.0
2009-08-24 16:37:00,5.19052,5.19154,5.19003,5.19154,18000000.0
2009-08-24 16:38:00,5.19242,5.19412,5.19085,5.19412,18000000.0
2009-08-24 16:39:00,5.19433,5.19485,5.19302,5.19474,20000000.0
2009-08-24 16:40:00,5.19457,5.19504,5.19353,5.19504,13000000.0
2009-08-24 16:41:00,5.19317,5.19512,5.19315,5.194,20000000.0
2009-08-24 16:42:00,5.19412,5.19478,5.1919,5.19278,18000000.0
2009-08-24 16:43:00,5.19295,5.19465,5.19281,5.19465,15000000.0
2009-08-24 16:44:00,5.19368,5.19539,5.19341,5.19452,20000000.0
2009-08-24 16:45:00,5.19395,5.19415,5.19171,5.1928,13000000.0
2009-08-24 16:46:00,5.19225,5.19297,5.19093,5.19162,15000000.0
2009-08-24 16:47:00,5.19327,5.19332,5.19068,5.19169,8000000.0
2009-08-24 16:48:00,5.19169,5.19333,5.19107,5.19333,11000000.0
2009-08-24 16:49:00,5.19216,5.1931,5.19182,5.19188,12000000.0
2009-08-24 16:50:00,5.19168,5.19301,5.19166,5.19184,15000000.0
2009-08-24 16:51:00,5.19143,5.19356,5.19143,5.19259,18000000.0
2009-08-24 16:52:00,5.19222,5.19299,5.19151,5.19279,14000000.0
2009-08-24 16:53:00,5.19241,5.19343,5.19206,5.19301,8000000.0
2009-08-24 16:54:00,5.19175,5.19357,5.19175,5.19234,11000000.0
2009-08-24 16:55:00,5.19204,5.19301,5.19153,5.19153,12000000.0
2009-08-24 16:56:00,5.19278,5.19278,5.19121,5.19243,10000000.0
2009-08-24 16:57:00,5.19162,5.19225,5.19105,5.19114,8000000.0
2009-08-24 16:58:00,5.19164,5.19222,5.19133,5.19222,9000000.0
2009-08-24 16:59:00,5.19157,5.19175,5.18971,5.19175,13000000.0
2009-08-24 17:00:00,5.19206,5.19206,5.19014,5.19151,11000000.0
2009-08-24 17:01:00,5.19158,5.19224,5.18979,5.18979,12000000.0
2009-08-24 17:02:00,5.18991,5.19082,5.18979,5.19077,10000000.0
2009-08-24 17:03:00,5.19127,5.19127,5.18894,5.18976,16000000.0
2009-08-24 17:04:00,5.18958,5.19069,5.18737,5.18737,13000000.0
2009-08-24 17:05:00,5.18926,5.18956,5.18791,5.1888,16000000.0
2009-08-24 17:06:00,5.18901,5.18967,5.18829,5.1885,12000000.0
2009-08-24 17:07:00,5.18788,5.18969,5.18775,5.18951,8000000.0
2009-08-24 17:08:00,5.18929,5.19012,5.18844,5.19012,21000000.0
2009-08-24 17:09:00,5.19035,5.19035,5.18885,5.19003,16000000.0
2009-08-24 17:10:00,5.1906,5.19069,5.18961,5.19069,11000000.0
2009-08-24 17:11:00,5.19136,5.19258,5.19026,5.19258,11000000.0
2009-08-24 17:12:00,5.19262,5.19262,5.19085,5.19209,9000000.0
2009-08-24 17:13:00,5.19295,5.193,5.19042,5.19042,9000000.0
2009-08-24 17:14:00,5.19088,5.19243,5.19058,5.19229,17000000.0
2009-08-24 17:15:00,5.19161,5.19232,5.19085,5.19232,11000000.0
2009-08-24 17:16:00,5.19247,5.1928,5.19078,5.1922,15000000.0
2009-08-24 17:17:00,5.19161,5.19221,5.19041,5.1915,13000000.0
2009-08-24 17:18:00,5.19228,5.19321,5.19146,5.19275,15000000.0
2009-08-24 17:19:00,5.19257,5.1936,5.19142,5.1936,17000000.0
2009-08-24 17:20:00,5.19254,5.19313,5.19151,5.19311,12000000.0
2009-08-24 17:21:00,5.19298,5.19314,5.19096,5.19096,7000000.0
2009-08-24 17:22:00,5.19211,5.19236,5.191,5.19215,14000000.0
2009-08-24 17:23:00,5.19153,5.19304,5.19073,5.19246,13000000.0
2009-08-24 17:24:00,5.19083,5.19269,5.19083,5.19269,9000000.0
2009-08-24 17:25:00,5.19272,5.19272,5.18999,5.19074,11000000.0
2009-08-24 17:26:00,5.19049,5.19125,5.18931,5.19125,16000000.0
2009-08-24 17:27:00,5.19001,5.19057,5.18929,5.19057,9000000.0
2009-08-24 17:28:00,5.19028,5.19154,5.18974,5.19128,15000000.0
2009-08-24 17:29:00,5.19097,5.19205,5.18982,5.19205,11000000.0
2009-08-24 17:30:00,5.19218,5.19218,5.1895,5.19156,19000000.0
2009-08-24 17:31:00,5.19102,5.19166,5.18992,5.19154,11000000.0
2009-08-24 17:32:00,5.19056,5.19274,5.19019,5.19274,9000000.0
2009-08-24 17:33:00,5.19305,5.19324,5.19161,5.19211,10000000.0
2009-08-24 17:34:00,5.19236,5.19293,5.19108,5.19284,14000000.0
2009-08-24 17:35:00,5.19287,5.19318,5.19126,5.19277,13000000.0
2009-08-24 17:36:00,5.1924,5.19259,5.1916,5.19242,11000000.0
2009-08-24 17:37:00,5.19302,5.19322,5.19207,5.19267,15000000.0
2009-08-24 17:38:00,5.19292,5.1931,5.19183,5.19184,17000000.0
2009-08-24 17:39:00,5.19287,5.19308,5.19109,5.19109,8000000.0
2009-08-24 17:40:00,5.19191,5.19267,5.19146,5.19267,12000000.0
2009-08-24 17:41:00,5.19162,5.19265,5.19071,5.19071,21000000.0
2009-08-24 17:42:00,5.19013,5.19192,5.18969,5.19073,13000000.0
2009-08-24 17:43:00,5.18986,5.19017,5.18938,5.19014,11000000.0
2009-08-24 17:44:00,5.19059,5.19153,5.18915,5.19153,19000000.0
2009-08-24 17:45:00,5.19199,5.19231,5.19066,5.19116,10000000.0
2009-08-24 17:46:00,5.1926,5.19274,5.1912,5.19141,13000000.0
2009-08-24 17:47:00,5.19241,5.19304,5.19141,5.19284,9000000.0
2009-08-24 17:48:00,5.1932,5.19386,5.1927,5.19352,14000000.0
2009-08-24 17:49:00,5.19454,5.19468,5.1927,5.1927,14000000.0
2009-08-24 17:50:00,5.19428,5.19428,5.19205,5.19317,17000000.0
2009-08-24 17:51:00,5.19192,5.19313,5.19136,5.19313,13000000.0
2009-08-24 17:52:00,5.19268,5.19313,5.19114,5.1925,24000000.0
2009-08-24 17:53:00,5.1923,5.19343,5.19145,5.19343,16000000.0
2009-08-24 17:54:00,5.19319,5.19364,5.19225,5.19225,16000000.0
2009-08-24 17:55:00,5.19175,5.19388,5.19175,5.19256,13000000.0
2009-08-24 17:56:00,5.19207,5.19336,5.19137,5.19231,15000000.0
2009-08-24 17:57:00,5.1933,5.1933,5.19121,5.19261,10000000.0
2009-08-24 17:58:00,5.1918,5.19229,5.191,5.19181,15000000.0
2009-08-24 17:59:00,5.19188,5.19214,5.19044,5.1921,13000000.0
2009-08-24 18:00:00,5.1907,5.19156,5.1907,5.19142,7000000.0
2009-08-24 18:01:00,5.1922,5.19249,5.19092,5.19159,18000000.0
2009-08-24 18:02:00,5.1916,5.19272,5.19119,5.19272,17000000.0
2009-08-24 18:03:00,5.19318,5.19318,5.19182,5.1931,16000000.0
2009-08-24 18:04:00,5.19172,5.19286,5.19113,5.19195,14000000.0
2009-08-24 18:05:00,5.19208,5.1921,5.19037,5.19075,13000000.0
2009-08-24 18:06:00,5.19019,5.19217,5.19015,5.19217,18000000.0
2009-08-24 18:07:00,5.19046,5.19242,5.19019,5.19103,12000000.0
2009-08-24 18:08:00,5.19038,5.19313,5.19038,5.19244,18000000.0
2009-08-24 18:09:00,5.19229,5.19329,5.19165,5.19274,12000000.0
2009-08-24 18:10:00,5.19414,5.19418,5.19212,5.19278,13000000.0
2009-08-24 18:11:00,5.1924,5.19346,5.1918,5.19282,10000000.0
2009-08-24 18:12:00,5.19325,5.1938,5.19267,5.19365,11000000.0
2009-08-24 18:13:00,5.19258,5.1941,5.19253,5.19305,14000000.0
2009-08-24 18:14:00,5.19293,5.19372,5.19251,5.19251,10000000.0
2009-08-24 18:15:00,5.192,5.1937,5.1919,5.19238,10000000.0
2009-08-24 18:16:00,5.19312,5.19327,5.1919,5.19218,9000000.0
2009-08-24 18:17:00,5.19306,5.19311,5.19143,5.1923,18000000.0
2009-08-24 18:18:00,5.19258,5.19267,5.19119,5.19148,14000000.0
2009-08-24 18:19:00,5.19006,5.19067,5.18928,5.19037,10000000.0
2009-08-24 18:20:00,5.19007,5.19026,5.1888,5.19026,15000000.0
2009-08-24 18:21:00,5.19084,5.19084,5.18897,5.18898,18000000.0
2009-08-24 18:22:00,5.18972,5.19071,5.18941,5.19071,14000000.0
2009-08-24 18:23:00,5.19161,5.19194,5.19058,5.19104,7000000.0
2009-08-24 18:24:00,5.18995,5.19136,5.18945,5.18962,9000000.0
2009-08-24 18:25:00,5.18949,5.19131,5.18944,5.18959,13000000.0
2009-08-24 18:26:00,5.18925,5.19088,5.18925,5.19059,16000000.0
2009-08-24 18:27:00,5.18973,5.19089,5.18907,5.19019,14000000.0
2009-08-24 18:28:00,5.19079,5.19122,5.18993,5.19097,13000000.0
2009-08-24 18:29:00,5.19116,5.19151,5.19077,5.19111,11000000.0
2009-08-24 18:30:00,5.19223,5.19223,5.19036,5.19198,16000000.0
2009-08-24 18:31:00,5.19048,5.19166,5.18904,5.19047,12000000.0
2009-08-24 18:32:00,5.18998,5.19061,5.18948,5.19046,11000000.0
2009-08-24 18:33:00,5.19031,5.19062,5.18939,5.19018,13000000.0
2009-08-24 18:34:00,5.1892,5.1912,5.1892,5.19011,13000000.0
2009-08-24 18:35:00,5.1891,5.19051,5.1891,5.19039,18000000.0
2009-08-24 18:36:00,5.18989,5.19044,5.18858,5.1899,18000000.0
2009-08-24 18:37:00,5.18933,5.19058,5.18887,5.18934,18000000.0
2009-08-24 18:38:00,5.18918,5.18918,5.18746,5.18793,11000000.0
2009-08-24 18:39:00,5.18899,5.18899,5.18709,5.18819,11000000.0
2009-08-24 18:40:00,5.18804,5.18818,5.18662,5.18726,14000000.0
2009-08-24 18:41:00,5.18686,5.18777,5.18507,5.18605,16000000.0
2009-08-24 18:42:00,5.18441,5.18645,5.18392,5.18426,14000000.0
2009-08-24 18:43:00,5.18562,5.18583,5.18442,5.18442,10000000.0
2009-08-24 18:44:00,5.18601,5.18624,5.18486,5.18624,13000000.0
2009-08-24 18:45:00,5.18657,5.18673,5.18558,5.18618,13000000.0
2009-08-24 18:46:00,5.18623,5.18649,5.18521,5.1854,12000000.0
2009-08-24 18:47:00,5.18669,5.18669,5.18458,5.18589,14000000.0
2009-08-24 18:48:00,5.18614,5.18634,5.18509,5.18603,15000000.0
2009-08-24 18:49:00,5.18685,5.18685,5.18487,5.1859,12000000.0
2009-08-24 18:50:00,5.18666,5.18696,5.18575,5.18593,9000000.0
2009-08-24 18:51:00,5.18686,5.18787,5.18644,5.1869,17000000.0
2009-08-24 18:52:00,5.18768,5.18768,5.18669,5.18687,9000000.0
2009-08-24 18:53:00,5.1877,5.18836,5.18609,5.18836,14000000.0
2009-08-24 18:54:00,5.1885,5.18874,5.18722,5.18795,14000000.0
2009-08-24 18:55:00,5.1871,5.18878,5.1871,5.18878,10000000.0
2009-08-24 18:56:00,5.1883,5.1883,5.18701,5.18771,16000000.0
2009-08-24 18:57:00,5.18742,5.1883,5.18694,5.18821,17000000.0
2009-08-24 18:58:00,5.18761,5.18884,5.18724,5.18834,14000000.0
2009-08-24 18:59:00,5.1897,5.1897,5.18708,5.18834,14000000.0
2009-08-24 19:00:00,5.18941,5.18941,5.18812,5.18926,15000000.0
2009-08-24 19:01:00,5.18883,5.18913,5.18769,5.18769,15000000.0
2009-08-24 19:02:00,5.18854,5.18963,5.18821,5.18953,14000000.0
2009-08-24 19:03:00,5.18799,5.19011,5.18799,5.18923,14000000.0
2009-08-24 19:04:00,5.1902,5.19035,5.18855,5.18879,12000000.0
2009-08-24 19:05:00,5.19009,5.19009,5.18908,5.18925,15000000.0
2009-08-24 19:06:00,5.18969,5.18988,5.18839,5.18939,16000000.0
2009-08-24 19:07:00,5.19031,5.19031,5.18859,5.18911,20000000.0
2009-08-24 19:08:00,5.19063,5.19107,5.18964,5.19052,8000000.0
2009-08-24 19:09:00,5.18975,5.19308,5.18975,5.19308,17000000.0
2009-08-24 19:10:00,5.19384,5.19396,5.19158,5.193,9000000.0
2009-08-24 19:11:00,5.19294,5.19294,5.1909,5.19154,16000000.0
2009-08-24 19:12:00,5.19212,5.19291,5.19087,5.19233,13000000.0
2009-08-24 19:13:00,5.19307,5.19452,5.19234,5.19391,10000000.0
2009-08-24 19:14:00,5.19495,5.19518,5.19362,5.19503,20000000.0
2009-08-24 19:15:00,5.19521,5.19525,5.19336,5.19525,12000000.0
2009-08-24 19:16:00,5.19462,5.19462,5.19377,5.19395,8000000.0
2009-08-24 19:17:00,5.19345,5.19407,5.192,5.19272,18000000.0
2009-08-24 19:18:00,5.19164,5.19315,5.19153,5.19272,11000000.0
2009-08-24 19:19:00,5.19302,5.19312,5.19143,5.19309,12000000.0
2009-08-24 19:20:00,5.19258,5.19342,5.19158,5.19229,14000000.0
2009-08-24 19:21:00,5.1921,5.19393,5.1921,5.19372,13000000.0
2009-08-24 19:22:00,5.19364,5.19444,5.19307,5.19386,12000000.0
2009-08-24 19:23:00,5.19346,5.1949,5.19346,5.19407,14000000.0
2009-08-24 19:24:00,5.19408,5.19662,5.19408,5.19497,19000000.0
2009-08-24 19:25:00,5.1978,5.19881,5.19657,5.19881,8000000.0
2009-08-24 19:26:00,5.19884,5.19918,5.19691,5.1977,7000000.0
2009-08-24 19:27:00,5.19796,5.19796,5.19608,5.1976,20000000.0
2009-08-24 19:28:00,5.19605,5.19745,5.19601,5.19711,17000000.0
2009-08-24 19:29:00,5.19672,5.19884,5.19653,5.19856,10000000.0
2009-08-24 19:30:00,5.19849,5.19969,5.19743,5.1991,15000000.0
2009-08-24 19:31:00,5.19855,5.19933,5.19811,5.19857,11000000.0
2009-08-24 19:32:00,5.19964,5.19969,5.19836,5.19874,9000000.0
2009-08-24 19:33:00,5.19896,5.19904,5.19778,5.19858,14000000.0
2009-08-24 19:34:00,5.1973,5.19809,5.19626,5.19642,17000000.0
2009-08-24 19:35:00,5.1973,5.1973,5.19582,5.1966,8000000.0
2009-08-24 19:36:00,5.19698,5.19698,5.19572,5.19674,15000000.0
2009-08-24 19:37:00,5.19659,5.19665,5.19558,5.19656,8000000.0
2009-08-24 19:38:00,5.19712,5.19712,5.19527,5.1956,15000000.0
2009-08-24 19:39:00,5.19627,5.19656,5.19523,5.19552,17000000.0
2009-08-24 19:40:00,5.19626,5.19726,5.19547,5.19642,16000000.0
2009-08-24 19:41:00,5.19722,5.19727,5.1962,5.19705,11000000.0
2009-08-24 19:42:00,5.19619,5.19658,5.19457,5.19559,15000000.0
2009-08-24 19:43:00,5.19608,5.1961,5.194,5.19545,14000000.0
2009-08-24 19:44:00,5.19514,5.19639,5.19514,5.19587,14000000.0
2009-08-24 19:45:00,5.19576,5.19636,5.19457,5.19502,15000000.0
2009-08-24 19:46:00,5.19414,5.19597,5.19414,5.19549,15000000.0
2009-08-24 19:47:00,5.19631,5.19722,5.19514,5.19648,16000000.0
2009-08-24 19:48:00,5.19578,5.19714,5.19545,5.19641,16000000.0
2009-08-24 19:49:00,5.19668,5.19686,5.19551,5.19614,8000000.0
2009-08-24 19:50:00,5.1969,5.19699,5.1959,5.19699,9000000.0
2009-08-24 19:51:00,5.19667,5.19681,5.19565,5.19587,19000000.0
2009-08-24 19:52:00,5.19644,5.1966,5.19556,5.19563,11000000.0
2009-08-24 19:53:00,5.19611,5.19721,5.19578,5.19721,14000000.0
2009-08-24 19:54:00,5.1958,5.1969,5.19552,5.19641,18000000.0
2009-08-24 19:55:00,5.19683,5.19778,5.19603,5.19603,13000000.0
2009-08-24 19:56:00,5.1971,5.19816,5.1971,5.1971,10000000.0
2009-08-24 19:57:00,5.19752,5.19793,5.19665,5.19757,16000000.0
2009-08-24 19:58:00,5.19721,5.19772,5.19629,5.19664,15000000.0
2009-08-24 19:59:00,5.19735,5.19839,5.19731,5.19815,14000000.0
2009-08-24 20:00:00,5.19805,5.19879,5.19805,5.19869,11000000.0
2009-08-24 20:01:00,5.1986,5.19906,5.19765,5.19788,24000000.0
2009-08-24 20:02:00,5.19888,5.19953,5.19835,5.19953,11000000.0
2009-08-24 20:03:00,5.19889,5.20017,5.19845,5.20015,11000000.0
2009-08-24 20:04:00,5.19942,5.20213,5.19942,5.20213,10000000.0
2009-08-24 20:05:00,5.20057,5.20212,5.20017,5.20017,17000000.0
2009-08-24 20:06:00,5.2023,5.20234,5.20026,5.20049,10000000.0
2009-08-24 20:07:00,5.20087,5.20178,5.20003,5.20119,14000000.0
2009-08-24 20:08:00,5.20063,5.20128,5.19949,5.20119,13000000.0
2009-08-24 20:09:00,5.19982,5.20085,5.19955,5.20044,11000000.0
2009-08-24 20:10:00,5.20047,5.20137,5.20024,5.20104,11000000.0
2009-08-24 20:11:00,5.20121,5.20134,5.20043,5.20077,9000000.0
2009-08-24 20:12:00,5.20137,5.20208,5.20092,5.20136,16000000.0
2009-08-24 20:13:00,5.2016,5.20197,5.20074,5.20125,11000000.0
2009-08-24 20:14:00,5.20113,5.20176,5.19867,5.20097,19000000.0
2009-08-24 20:15:00,5.19981,5.19985,5.19862,5.19933,13000000.0
2009-08-24 20:16:00,5.1997,5.1997,5.19805,5.19879,15000000.0
2009-08-24 20:17:00,5.19969,5.19969,5.19776,5.1985,8000000.0
2009-08-24 20:18:00,5.19848,5.1985,5.19716,5.19783,14000000.0
2009-08-24 20:19:00,5.19738,5.19902,5.19738,5.19791,14000000.0
2009-08-24 20:20:00,5.19771,5.19936,5.19702,5.19936,12000000.0
2009-08-24 20:21:00,5.19747,5.19901,5.19747,5.19752,9000000.0
2009-08-24 20:22:00,5.19846,5.19951,5.19737,5.19737,17000000.0
2009-08-24 20:23:00,5.19826,5.19866,5.19771,5.19833,11000000.0
2009-08-24 20:24:00,5.1984,5.19867,5.19717,5.19837,16000000.0
2009-08-24 20:25:00,5.19904,5.19967,5.19794,5.19967,11000000.0
2009-08-24 20:26:00,5.19908,5.1992,5.19819,5.19877,8000000.0
2009-08-24 20:27:00,5.19876,5.19952,5.19828,5.19851,13000000.0
2009-08-24 20:28:00,5.19966,5.19974,5.19851,5.19931,15000000.0
2009-08-24 20:29:00,5.19921,5.19948,5.19804,5.19885,16000000.0
2009-08-24 20:30:00,5.19903,5.19937,5.19855,5.19916,8000000.0
2009-08-24 20:31:00,5.19891,5.19952,5.19775,5.19884,18000000.0
2009-08-24 20:32:00,5.19916,5.19963,5.19775,5.19775,7000000.0
2009-08-24 20:33:00,5.1979,5.19967,5.19781,5.19902,13000000.0
2009-08-24 20:34:00,5.19937,5.20026,5.19833,5.1999,13000000.0
2009-08-24 20:35:00,5.19946,5.20021,5.19891,5.19967,9000000.0
2009-08-24 20:36:00,5.19863,5.20031,5.19863,5.19955,17000000.0
2009-08-24 20:37:00,5.20031,5.20048,5.19898,5.19967,14000000.0
2009-08-24 20:38:00,5.1994,5.20053,5.19846,5.20002,16000000.0
2009-08-24 20:39:00,5.19867,5.1991,5.19789,5.19875,14000000.0
2009-08-24 20:40:00,5.19949,5.19984,5.1984,5.19896,17000000.0
2009-08-24 20:41:00,5.19797,5.19999,5.19797,5.19997,16000000.0
2009-08-24 20:42:00,5.19945,5.20028,5.19876,5.19876,22000000.0
2009-08-24 20:43:00,5.20026,5.20026,5.19863,5.20017,18000000.0
2009-08-24 20:44:00,5.20007,5.20038,5.19908,5.20033,16000000.0
2009-08-24 20:45:00,5.19913,5.1998,5.19837,5.19837,8000000.0
2009-08-24 20:46:00,5.19947,5.1999,5.19781,5.1999,19000000.0
2009-08-24 20:47:00,5.19972,5.20009,5.1989,5.19923,12000000.0
2009-08-24 20:48:00,5.19986,5.19986,5.19881,5.19955,9000000.0
2009-08-24 20:49:00,5.19843,5.20028,5.19843,5.19893,19000000.0
2009-08-24 20:50:00,5.20019,5.2011,5.19953,5.20102,15000000.0
2009-08-24 20:51:00,5.19948,5.20131,5.19927,5.20099,9000000.0
2009-08-24 20:52:00,5.2016,5.2016,5.20044,5.20086,11000000.0
2009-08-24 20:53:00,5.20094,5.20138,5.20039,5.20108,15000000.0
2009-08-24 20:54:00,5.2016,5.2016,5.20039,5.20147,12000000.0
2009-08-24 20:55:00,5.20217,5.2023,5.20034,5.20209,18000000.0
2009-08-24 20:56:00,5.20232,5.20272,5.20112,5.20272,12000000.0
2009-08-24 20:57:00,5.20317,5.20363,5.20152,5.20247,13000000.0
2009-08-24 20:58:00,5.20388,5.20404,5.202,5.202,11000000.0
2009-08-24 20:59:00,5.20308,5.20308,5.20175,5.20292,11000000.0
2009-08-24 21:00:00,5.20306,5.20319,5.20185,5.202,17000000.0
2009-08-24 21:01:00,5.20233,5.20277,5.20174,5.20277,10000000.0
2009-08-24 21:02:00,5.20261,5.20309,5.20212,5.20264,8000000.0
2009-08-24 21:03:00,5.20236,5.20306,5.20193,5.20214,19000000.0
2009-08-24 21:04:00,5.20236,5.20283,5.20087,5.20148,18000000.0
2009-08-24 21:05:00,5.20208,5.20256,5.20122,5.20186,14000000.0
2009-08-24 21:06:00,5.20228,5.20284,5.20147,5.20169,12000000.0
2009-08-24 21:07:00,5.20187,5.20217,5.20089,5.20217,10000000.0
2009-08-24 21:08:00,5.20195,5.20327,5.20181,5.20268,14000000.0
2009-08-24 21:09:00,5.20306,5.20405,5.20248,5.20365,16000000.0
2009-08-24 21:10:00,5.20362,5.20428,5.20235,5.20428,15000000.0
2009-08-24 21:11:00,5.20263,5.20436,5.20263,5.20308,13000000.0
2009-08-24 21:12:00,5.20386,5.20398,5.2023,5.20362,10000000.0
2009-08-24 21:13:00,5.20333,5.2039,5.20193,5.20308,14000000.0
2009-08-24 21:14:00,5.20258,5.20332,5.20223,5.20247,10000000.0
2009-08-24 21:15:00,5.20179,5.20378,5.20158,5.20177,15000000.0
2009-08-24 21:16:00,5.20344,5.20363,5.20227,5.20249,11000000.0
2009-08-24 21:17:00,5.2029,5.2034,5.20242,5.20265,13000000.0
2009-08-24 21:18:00,5.20302,5.20313,5.20181,5.20281,17000000.0
2009-08-24 21:19:00,5.2026,5.2032,5.20152,5.20232,12000000.0
2009-08-24 21:20:00,5.20362,5.20362,5.20181,5.20181,14000000.0
2009-08-24 21:21:00,5.20335,5.20335,5.20142,5.20142,11000000.0
2009-08-24 21:22:00,5.20249,5.20292,5.20194,5.20259,9000000.0
2009-08-24 21:23:00,5.20203,5.20298,5.20179,5.2026,7000000.0
2009-08-24 21:24:00,5.20223,5.20258,5.20149,5.20232,11000000.0
2009-08-24 21:25:00,5.20293,5.20293,5.20103,5.20162,7000000.0
2009-08-24 21:26:00,5.20141,5.20214,5.20037,5.201,13000000.0
2009-08-24 21:27:00,5.20184,5.20184,5.19893,5.20082,11000000.0
2009-08-24 21:28:00,5.20016,5.20039,5.19906,5.20022,15000000.0
2009-08-24 21:29:00,5.20058,5.20093,5.19886,5.20093,12000000.0
2009-08-24 21:30:00,5.20074,5.20111,5.19987,5.20102,10000000.0
2009-08-24 21:31:00,5.20025,5.20082,5.19881,5.19881,10000000.0
2009-08-24 21:32:00,5.19919,5.20005,5.19844,5.19925,12000000.0
2009-08-24 21:33:00,5.19958,5.19958,5.19675,5.19711,19000000.0
2009-08-24 21:34:00,5.19719,5.19757,5.19627,5.1967,8000000.0
2009-08-24 21:35:00,5.19685,5.199,5.19685,5.1989,20000000.0
2009-08-24 21:36:00,5.1987,5.19925,5.19745,5.19772,19000000.0
2009-08-24 21:37:00,5.19827,5.19924,5.19767,5.19851,19000000.0
2009-08-24 21:38:00,5.19902,5.19953,5.19836,5.19877,13000000.0
2009-08-24 21:39:00,5.1998,5.20044,5.19835,5.20017,17000000.0
2009-08-24 21:40:00,5.19862,5.19957,5.19862,5.19909,7000000.0
2009-08-24 21:41:00,5.1988,5.2006,5.19867,5.20026,11000000.0
2009-08-24 21:42:00,5.19967,5.20065,5.19887,5.1996,18000000.0
2009-08-24 21:43:00,5.20137,5.20137,5.19956,5.20101,13000000.0
2009-08-24 21:44:00,5.19982,5.20047,5.19937,5.20023,16000000.0
2009-08-24 21:45:00,5.20061,5.20156,5.20026,5.20156,11000000.0
2009-08-24 21:46:00,5.19988,5.20138,5.19953,5.20057,13000000.0
2009-08-24 21:47:00,5.20104,5.20167,5.19972,5.19972,13000000.0
2009-08-24 21:48:00,5.2006,5.2015,5.19939,5.20103,17000000.0
2009-08-24 21:49:00,5.20133,5.20133,5.19971,5.19977,8000000.0
2009-08-24 21:50:00,5.2009,5.20107,5.19974,5.20087,11000000.0
2009-08-24 21:51:00,5.20109,5.20109,5.19955,5.1998,13000000.0
2009-08-24 21:52:00,5.20013,5.20033,5.199,5.20016,13000000.0
2009-08-24 21:53:00,5.20031,5.20031,5.19841,5.19983,14000000.0
2009-08-24 21:54:00,5.19969,5.20097,5.19958,5.2009,11000000.0
2009-08-24 21:55:00,5.20062,5.20136,5.19952,5.20119,17000000.0
2009-08-24 21:56:00,5.20047,5.20118,5.19989,5.20041,12000000.0
2009-08-24 21:57:00,5.20082,5.20122,5.20008,5.20034,16000000.0
2009-08-24 21:58:00,5.20069,5.20097,5.20013,5.20062,9000000.0
2009-08-24 21:59:00,5.20059,5.20152,5.19955,5.19955,18000000.0
2009-08-24 22:00:00,5.20069,5.20094,5.19932,5.1999,13000000.0
2009-08-24 22:01:00,5.20025,5.20061,5.19947,5.19962,11000000.0
2009-08-24 22:02:00,5.19985,5.20052,5.19935,5.19979,17000000.0
2009-08-24 22:03:00,5.20102,5.20102,5.19958,5.1996,23000000.0
2009-08-24 22:04:00,5.1995,5.20059,5.1989,5.19963,15000000.0
2009-08-24 22:05:00,5.19972,5.20006,5.19879,5.19879,14000000.0
2009-08-24 22:06:00,5.20019,5.20043,5.19881,5.19881,15000000.0
2009-08-24 22:07:00,5.20009,5.20031,5.19941,5.19981,9000000.0
2009-08-24 22:08:00,5.19973,5.19984,5.19664,5.19952,18000000.0
2009-08-24 22:09:00,5.19989,5.20004,5.19878,5.19961,11000000.0
2009-08-24 22:10:00,5.1998,5.20017,5.19909,5.19944,7000000.0
2009-08-24 22:11:00,5.19985,5.19986,5.19937,5.19947,8000000.0
2009-08-24 22:12:00,5.19988,5.19995,5.19794,5.19794,16000000.0
2009-08-24 22:13:00,5.19828,5.19978,5.19828,5.19832,24000000.0
2009-08-24 22:14:00,5.19906,5.19967,5.19847,5.19967,9000000.0
2009-08-24 22:15:00,5.19886,5.19946,5.19814,5.19945,10000000.0
2009-08-24 22:16:00,5.19908,5.19972,5.19815,5.19857,13000000.0
2009-08-24 22:17:00,5.19905,5.19944,5.19826,5.1994,20000000.0
2009-08-24 22:18:00,5.19929,5.19949,5.19856,5.19882,11000000.0
2009-08-24 22:19:00,5.19874,5.20015,5.19849,5.19984,15000000.0
2009-08-24 22:20:00,5.19949,5.19999,5.19888,5.19907,16000000.0
2009-08-24 22:21:00,5.19951,5.19969,5.19841,5.19955,12000000.0
2009-08-24 22:22:00,5.19872,5.1994,5.1979,5.19878,14000000.0
2009-08-24 22:23:00,5.19987,5.19996,5.19859,5.19931,11000000.0
2009-08-24 22:24:00,5.19802,5.1997,5.19784,5.19936,16000000.0
2009-08-24 22:25:00,5.19897,5.19966,5.19859,5.19952,14000000.0
2009-08-24 22:26:00,5.19909,5.1993,5.19856,5.19901,10000000.0
2009-08-24 22:27:00,5.20013,5.20013,5.19856,5.19947,14000000.0
2009-08-24 22:28:00,5.19913,5.20012,5.1978,5.1982,12000000.0
2009-08-24 22:29:00,5.19842,5.19918,5.198,5.198,13000000.0
2009-08-24 22:30:00,5.19756,5.19947,5.19729,5.19947,8000000.0
2009-08-24 22:31:00,5.19881,5.19921,5.19819,5.19921,11000000.0
2009-08-24 22:32:00,5.19908,5.19949,5.19823,5.19882,20000000.0
2009-08-24 22:33:00,5.19971,5.19971,5.19789,5.19871,11000000.0
2009-08-24 22:34:00,5.19848,5.19915,5.19786,5.19786,10000000.0
2009-08-24 22:35:00,5.19888,5.19925,5.19828,5.19919,13000000.0
2009-08-24 22:36:00,5.19869,5.19929,5.1981,5.19868,9000000.0
2009-08-24 22:37:00,5.19976,5.19976,5.19841,5.19906,13000000.0
2009-08-24 22:38:00,5.19925,5.19991,5.19861,5.19911,9000000.0
2009-08-24 22:39:00,5.19925,5.19947,5.19865,5.19906,12000000.0
2009-08-24 22:40:00,5.19967,5.19967,5.19829,5.19887,9000000.0
2009-08-24 22:41:00,5.19909,5.19961,5.1983,5.19918,14000000.0
2009-08-24 22:42:00,5.19957,5.19957,5.1982,5.19856,13000000.0
2009-08-24 22:43:00,5.19882,5.19925,5.1981,5.19869,12000000.0
2009-08-24 22:44:00,5.19741,5.19909,5.19694,5.19806,15000000.0
2009-08-24 22:45:00,5.19719,5.1985,5.19719,5.19849,13000000.0
2009-08-24 22:46:00,5.19796,5.19828,5.19706,5.1977,14000000.0
2009-08-24 22:47:00,5.19812,5.19837,5.19641,5.19705,15000000.0
2009-08-24 22:48:00,5.19614,5.19778,5.19589,5.19742,13000000.0
2009-08-24 22:49:00,5.19698,5.1982,5.19698,5.19743,13000000.0
2009-08-24 22:50:00,5.19713,5.19757,5.19619,5.19699,15000000.0
2009-08-24 22:51:00,5.19725,5.19787,5.19666,5.19746,14000000.0
2009-08-24 22:52:00,5.19745,5.19829,5.19675,5.19829,9000000.0
2009-08-24 22:53:00,5.19629,5.19823,5.19629,5.19822,15000000.0
2009-08-24 22:54:00,5.19829,5.19829,5.19716,5.19762,17000000.0
2009-08-24 22:55:00,5.19814,5.19836,5.19647,5.19647,16000000.0
2009-08-24 22:56:00,5.19816,5.19816,5.19713,5.19736,13000000.0
2009-08-24 22:57:00,5.19847,5.19847,5.19666,5.19666,8000000.0
2009-08-24 22:58:00,5.19713,5.19713,5.19599,5.19599,8000000.0
2009-08-24 22:59:00,5.19776,5.19793,5.19619,5.19662,19000000.0
2009-08-24 23:00:00,5.19705,5.19773,5.19674,5.19773,10000000.0
2009-08-24 23:01:00,5.19794,5.19794,5.19648,5.19739,7000000.0
2009-08-24 23:02:00,5.19676,5.19758,5.19652,5.1971,15000000.0
2009-08-24 23:03:00,5.19707,5.19749,5.19646,5.19713,17000000.0
2009-08-24 23:04:00,5.19714,5.19746,5.19704,5.19712,19000000.0
2009-08-24 23:05:00,5.1973,5.19757,5.19544,5.19544,9000000.0
2009-08-24 23:06:00,5.19617,5.19649,5.19523,5.19606,12000000.0
2009-08-24 23:07:00,5.19667,5.19689,5.19588,5.19639,14000000.0
2009-08-24 23:08:00,5.19655,5.19752,5.19575,5.19693,16000000.0
2009-08-24 23:09:00,5.19658,5.19709,5.19594,5.19656,9000000.0
2009-08-24 23:10:00,5.19666,5.1973,5.19616,5.19677,12000000.0
2009-08-24 23:11:00,5.19764,5.19764,5.19563,5.19604,14000000.0
2009-08-24 23:12:00,5.19635,5.19635,5.19571,5.1958,7000000.0
2009-08-24 23:13:00,5.19718,5.19869,5.19682,5.19869,14000000.0
2009-08-24 23:14:00,5.19875,5.19893,5.1967,5.19772,19000000.0
2009-08-24 23:15:00,5.19802,5.19842,5.19746,5.19824,13000000.0
2009-08-24 23:16:00,5.19846,5.19918,5.19691,5.19796,15000000.0
2009-08-24 23:17:00,5.19776,5.19889,5.19693,5.19693,11000000.0
2009-08-24 23:18:00,5.19788,5.19791,5.1963,5.19675,12000000.0
2009-08-24 23:19:00,5.19779,5.19779,5.1962,5.1962,14000000.0
2009-08-24 23:20:00,5.19783,5.19783,5.19595,5.19698,19000000.0
2009-08-24 23:21:00,5.19659,5.19691,5.19551,5.19606,7000000.0
2009-08-24 23:22:00,5.19618,5.19651,5.19497,5.19567,15000000.0
2009-08-24 23:23:00,5.19723,5.19762,5.19626,5.19641,11000000.0
2009-08-24 23:24:00,5.19626,5.19724,5.19587,5.19625,14000000.0
2009-08-24 23:25:00,5.19621,5.19732,5.19584,5.19688,11000000.0
2009-08-24 23:26:00,5.19556,5.19655,5.1952,5.19621,14000000.0
2009-08-24 23:27:00,5.19594,5.19686,5.19569,5.19686,11000000.0
2009-08-24 23:28:00,5.19713,5.19774,5.19594,5.19691,12000000.0
2009-08-24 23:29:00,5.19728,5.19758,5.19617,5.19678,16000000.0
2009-08-24 23:30:00,5.19752,5.19766,5.19633,5.19758,20000000.0
2009-08-24 23:31:00,5.19599,5.19768,5.19599,5.19683,11000000.0
2009-08-24 23:32:00,5.19708,5.19755,5.19617,5.19689,16000000.0
2009-08-24 23:33:00,5.19686,5.19733,5.19618,5.19706,12000000.0
2009-08-24 23:34:00,5.19612,5.19716,5.19574,5.19628,13000000.0
2009-08-24 23:35:00,5.19651,5.19703,5.19651,5.19662,9000000.0
2009-08-24 23:36:00,5.19789,5.19804,5.19609,5.19804,9000000.0
2009-08-24 23:37:00,5.19755,5.19784,5.19662,5.19662,14000000.0
2009-08-24 23:38:00,5.19789,5.19904,5.19682,5.19754,13000000.0
2009-08-24 23:39:00,5.19823,5.19939,5.19736,5.19857,17000000.0
2009-08-24 23:40:00,5.19924,5.19924,5.1968,5.19789,12000000.0
2009-08-24 23:41:00,5.19768,5.19826,5.197,5.19737,17000000.0
2009-08-24 23:42:00,5.1962,5.19796,5.19549,5.19709,22000000.0
2009-08-24 23:43:00,5.19724,5.198,5.19694,5.19694,15000000.0
2009-08-24 23:44:00,5.19718,5.19734,5.19698,5.19698,14000000.0
2009-08-24 23:45:00,5.19722,5.19939,5.19695,5.19925,20000000.0
2009-08-24 23:46:00,5.19813,5.19869,5.19733,5.19792,14000000.0
2009-08-24 23:47:00,5.19768,5.1983,5.19711,5.19805,10000000.0
2009-08-24 23:48:00,5.19795,5.19815,5.19795,5.19808,18000000.0
2009-08-24 23:49:00,5.19896,5.19904,5.19766,5.19893,14000000.0
2009-08-24 23:50:00,5.19972,5.19972,5.19758,5.19901,13000000.0
2009-08-24 23:51:00,5.19795,5.19904,5.19776,5.19795,8000000.0
2009-08-24 23:52:00,5.19797,5.1993,5.19754,5.19754,16000000.0
2009-08-24 23:53:00,5.19869,5.19981,5.19796,5.19858,18000000.0
2009-08-24 23:54:00,5.19844,5.19914,5.19844,5.19866,12000000.0
2009-08-24 23:55:00,5.19942,5.19947,5.19791,5.19868,19000000.0
2009-08-24 23:56:00,5.1994,5.1997,5.19845,5.1997,14000000.0
2009-08-24 23:57:00,5.19838,5.19845,5.19825,5.19845,16000000.0
2009-08-24 23:58:00,5.19926,5.19926,5.19861,5.19861,13000000.0
2009-08-24 23:59:00,5.19833,5.19934,5.19776,5.19776,14000000.0
2009-08-25 00:00:00,5.19843,5.19892,5.19778,5.19845,17000000.0
2009-08-25 00:01:00,5.19857,5.19865,5.19844,5.19858,12000000.0
2009-08-25 00:02:00,5.1984,5.19859,5.19831,5.19854,15000000.0
2009-08-25 00:03:00,5.19905,5.19905,5.19885,5.19897,14000000.0
2009-08-25 00:04:00,5.19938,5.1997,5.1983,5.19879,12000000.0
2009-08-25 00:05:00,5.19884,5.19979,5.19831,5.19883,12000000.0
2009-08-25 00:06:00,5.19947,5.19957,5.19873,5.19877,12000000.0
2009-08-25 00:07:00,5.19886,5.19982,5.19851,5.19914,11000000.0
2009-08-25 00:08:00,5.19837,5.19996,5.19837,5.19913,15000000.0
2009-08-25 00:09:00,5.19996,5.20097,5.19888,5.19911,12000000.0
2009-08-25 00:10:00,5.20023,5.20064,5.19966,5.20027,19000000.0
2009-08-25 00:11:00,5.19909,5.2002,5.19892,5.19967,8000000.0
2009-08-25 00:12:00,5.19972,5.20043,5.19885,5.19885,9000000.0
2009-08-25 00:13:00,5.19984,5.20051,5.1991,5.19943,13000000.0
2009-08-25 00:14:00,5.19962,5.20066,5.19908,5.19908,14000000.0
2009-08-25 00:15:00,5.19876,5.20028,5.19828,5.19951,12000000.0
2009-08-25 00:16:00,5.19941,5.19966,5.19882,5.19966,12000000.0
2009-08-25 00:17:00,5.19937,5.19977,5.19872,5.19945,10000000.0
2009-08-25 00:18:00,5.19949,5.19983,5.19935,5.19945,19000000.0
2009-08-25 00:19:00,5.19912,5.19973,5.19851,5.19935,12000000.0
2009-08-25 00:20:00,5.1981,5.1997,5.19794,5.19814,11000000.0
2009-08-25 00:21:00,5.19896,5.19925,5.19852,5.19925,14000000.0
2009-08-25 00:22:00,5.19838,5.19932,5.19768,5.1985,13000000.0
2009-08-25 00:23:00,5.19845,5.19907,5.19809,5.19876,13000000.0
2009-08-25 00:24:00,5.19885,5.19933,5.19777,5.19825,9000000.0
2009-08-25 00:25:00,5.19873,5.1989,5.1977,5.19847,13000000.0
2009-08-25 00:26:00,5.19841,5.19885,5.19733,5.19885,14000000.0
2009-08-25 00:27:00,5.19781,5.19918,5.19761,5.19824,15000000.0
2009-08-25 00:28:00,5.19789,5.19859,5.1974,5.19822,7000000.0
2009-08-25 00:29:00,5.19859,5.19878,5.19684,5.19813,17000000.0
2009-08-25 00:30:00,5.19821,5.1983,5.19733,5.1978,9000000.0
2009-08-25 00:31:00,5.19671,5.19883,5.19657,5.1983,13000000.0
2009-08-25 00:32:00,5.19932,5.19932,5.19768,5.19768,8000000.0
2009-08-25 00:33:00,5.19894,5.19913,5.19753,5.19753,19000000.0
2009-08-25 00:34:00,5.19802,5.19919,5.19793,5.19918,15000000.0
2009-08-25 00:35:00,5.1984,5.19925,5.19752,5.19774,12000000.0
2009-08-25 00:36:00,5.19877,5.19969,5.19799,5.1992,15000000.0
2009-08-25 00:37:00,5.19898,5.19956,5.19783,5.19882,15000000.0
2009-08-25 00:38:00,5.19879,5.19941,5.19782,5.19782,18000000.0
2009-08-25 00:39:00,5.19888,5.19978,5.19804,5.19956,20000000.0
2009-08-25 00:40:00,5.19991,5.20059,5.19915,5.20025,10000000.0
2009-08-25 00:41:00,5.19915,5.20038,5.19876,5.19876,9000000.0
2009-08-25 00:42:00,5.20047,5.20073,5.19877,5.19998,16000000.0
2009-08-25 00:43:00,5.20014,5.2008,5.19925,5.19995,16000000.0
2009-08-25 00:44:00,5.20048,5.20108,5.19971,5.19971,10000000.0
2009-08-25 00:45:00,5.20123,5.20123,5.19975,5.20087,16000000.0
2009-08-25 00:46:00,5.20116,5.20243,5.20062,5.20206,12000000.0
2009-08-25 00:47:00,5.20208,5.20208,5.20005,5.20062,8000000.0
2009-08-25 00:48:00,5.19953,5.20081,5.19937,5.20029,16000000.0
2009-08-25 00:49:00,5.20097,5.20101,5.19937,5.19987,11000000.0
2009-08-25 00:50:00,5.19908,5.20124,5.19908,5.20044,9000000.0
2009-08-25 00:51:00,5.20018,5.20085,5.19988,5.20028,9000000.0
2009-08-25 00:52:00,5.20028,5.20225,5.20012,5.20112,18000000.0
2009-08-25 00:53:00,5.20093,5.20127,5.20008,5.201,12000000.0
2009-08-25 00:54:00,5.20073,5.20159,5.20041,5.20159,12000000.0
2009-08-25 00:55:00,5.20254,5.20262,5.20116,5.20201,11000000.0
2009-08-25 00:56:00,5.20115,5.20208,5.20115,5.20205,14000000.0
2009-08-25 00:57:00,5.2015,5.20238,5.20069,5.20186,15000000.0
2009-08-25 00:58:00,5.20145,5.2023,5.20087,5.20139,9000000.0
2009-08-25 00:59:00,5.20188,5.20296,5.20051,5.20177,17000000.0
2009-08-25 01:00:00,5.2019,5.20272,5.20051,5.20125,12000000.0
2009-08-25 01:01:00,5.20159,5.20165,5.20047,5.20153,15000000.0
2009-08-25 01:02:00,5.20233,5.20241,5.20046,5.2012,10000000.0
2009-08-25 01:03:00,5.20168,5.20185,5.20076,5.20132,13000000.0
2009-08-25 01:04:00,5.20082,5.20117,5.19934,5.20074,13000000.0
2009-08-25 01:05:00,5.20072,5.20072,5.19948,5.20033,13000000.0
2009-08-25 01:06:00,5.20103,5.20103,5.19947,5.20035,12000000.0
2009-08-25 01:07:00,5.20051,5.20118,5.19967,5.20052,13000000.0
2009-08-25 01:08:00,5.20063,5.20221,5.19999,5.20167,15000000.0
2009-08-25 01:09:00,5.20189,5.20263,5.20116,5.20263,17000000.0
2009-08-25 01:10:00,5.20161,5.20251,5.20161,5.20194,10000000.0
2009-08-25 01:11:00,5.20212,5.20229,5.20142,5.20142,11000000.0
2009-08-25 01:12:00,5.20183,5.20183,5.20097,5.20117,10000000.0
2009-08-25 01:13:00,5.20172,5.2023,5.20105,5.20105,11000000.0
2009-08-25 01:14:00,5.20154,5.20181,5.20085,5.20147,13000000.0
2009-08-25 01:15:00,5.20249,5.20249,5.20107,5.20187,9000000.0
2009-08-25 01:16:00,5.20239,5.20317,5.20134,5.20258,12000000.0
2009-08-25 01:17:00,5.20339,5.20339,5.20146,5.20217,11000000.0
2009-08-25 01:18:00,5.20239,5.20308,5.20167,5.20308,12000000.0
2009-08-25 01:19:00,5.20136,5.20304,5.20136,5.20165,19000000.0
2009-08-25 01:20:00,5.20256,5.2026,5.1996,5.20088,11000000.0
2009-08-25 01:21:00,5.20018,5.20052,5.19953,5.19997,12000000.0
2009-08-25 01:22:00,5.19881,5.20179,5.19878,5.20179,9000000.0
2009-08-25 01:23:00,5.20107,5.20133,5.19985,5.20036,13000000.0
2009-08-25 01:24:00,5.20053,5.20053,5.19842,5.19842,14000000.0
2009-08-25 01:25:00,5.19935,5.19991,5.19857,5.19924,11000000.0
2009-08-25 01:26:00,5.19928,5.19996,5.1988,5.19935,10000000.0
2009-08-25 01:27:00,5.19978,5.2001,5.19869,5.19979,17000000.0
2009-08-25 01:28:00,5.19952,5.19978,5.19861,5.19978,13000000.0
2009-08-25 01:29:00,5.1998,5.20013,5.19857,5.20013,19000000.0
2009-08-25 01:30:00,5.20042,5.20059,5.19896,5.19896,15000000.0
2009-08-25 01:31:00,5.20007,5.20048,5.19946,5.20015,15000000.0
2009-08-25 01:32:00,5.20059,5.20175,5.19982,5.20175,12000000.0
2009-08-25 01:33:00,5.2007,5.20225,5.20025,5.20225,8000000.0
2009-08-25 01:34:00,5.20383,5.20383,5.20123,5.20285,18000000.0
2009-08-25 01:35:00,5.20374,5.20387,5.20223,5.20249,12000000.0
2009-08-25 01:36:00,5.20348,5.20415,5.20235,5.20282,16000000.0
2009-08-25 01:37:00,5.20328,5.20328,5.20178,5.20226,15000000.0
2009-08-25 01:38:00,5.20334,5.2043,5.202,5.2043,18000000.0
2009-08-25 01:39:00,5.2036,5.20407,5.20294,5.20319,10000000.0
2009-08-25 01:40:00,5.20371,5.20386,5.20266,5.20378,11000000.0
2009-08-25 01:41:00,5.20255,5.20502,5.20255,5.2039,16000000.0
2009-08-25 01:42:00,5.20294,5.20484,5.20269,5.20329,14000000.0
2009-08-25 01:43:00,5.20288,5.20472,5.20288,5.20467,16000000.0
2009-08-25 01:44:00,5.20286,5.20383,5.20202,5.20257,15000000.0
2009-08-25 01:45:00,5.20386,5.20435,5.20266,5.20266,16000000.0
2009-08-25 01:46:00,5.20343,5.20368,5.20158,5.20321,9000000.0
2009-08-25 01:47:00,5.20226,5.20293,5.20138,5.2029,17000000.0
2009-08-25 01:48:00,5.20099,5.20258,5.20099,5.20258,16000000.0
2009-08-25 01:49:00,5.20175,5.20288,5.20149,5.20236,10000000.0
2009-08-25 01:50:00,5.20087,5.20226,5.20087,5.20168,11000000.0
2009-08-25 01:51:00,5.20184,5.20201,5.1999,5.20122,12000000.0
2009-08-25 01:52:00,5.20038,5.20101,5.19857,5.19934,12000000.0
2009-08-25 01:53:00,5.20067,5.20135,5.19919,5.20124,18000000.0
2009-08-25 01:54:00,5.20032,5.20116,5.19967,5.20116,14000000.0
2009-08-25 01:55:00,5.19976,5.20228,5.19976,5.20135,18000000.0
2009-08-25 01:56:00,5.20269,5.20343,5.20248,5.20261,8000000.0
2009-08-25 01:57:00,5.20286,5.20326,5.20134,5.20135,13000000.0
2009-08-25 01:58:00,5.20249,5.20253,5.20093,5.20211,11000000.0
2009-08-25 01:59:00,5.20206,5.20215,5.20055,5.20095,11000000.0
2009-08-25 02:00:00,5.20045,5.20065,5.20045,5.20058,16000000.0
2009-08-25 02:01:00,5.19975,5.20234,5.19975,5.20234,21000000.0
2009-08-25 02:02:00,5.20166,5.20266,5.20161,5.20161,10000000.0
2009-08-25 02:03:00,5.20348,5.20348,5.20214,5.20231,8000000.0
2009-08-25 02:04:00,5.20283,5.20298,5.20104,5.20104,14000000.0
2009-08-25 02:05:00,5.20156,5.20254,5.2002,5.20091,14000000.0
2009-08-25 02:06:00,5.20218,5.20259,5.2014,5.20234,15000000.0
2009-08-25 02:07:00,5.20172,5.20236,5.20127,5.20127,10000000.0
2009-08-25 02:08:00,5.20198,5.20351,5.20191,5.20263,16000000.0
2009-08-25 02:09:00,5.2036,5.2036,5.20223,5.20291,18000000.0
2009-08-25 02:10:00,5.20271,5.20315,5.20169,5.20256,16000000.0
2009-08-25 02:11:00,5.20188,5.20343,5.20188,5.20223,14000000.0
2009-08-25 02:12:00,5.20245,5.2032,5.20215,5.20308,10000000.0
2009-08-25 02:13:00,5.20317,5.20317,5.20147,5.20282,15000000.0
2009-08-25 02:14:00,5.20284,5.20293,5.2011,5.20178,19000000.0
2009-08-25 02:15:00,5.20285,5.20369,5.20198,5.20332,12000000.0
2009-08-25 02:16:00,5.20339,5.20345,5.20139,5.2014,18000000.0
2009-08-25 02:17:00,5.20314,5.20332,5.20207,5.20332,14000000.0
2009-08-25 02:18:00,5.20229,5.20318,5.20062,5.20062,12000000.0
2009-08-25 02:19:00,5.20226,5.20226,5.2001,5.20125,14000000.0
2009-08-25 02:20:00,5.20101,5.20112,5.19974,5.20025,13000000.0
2009-08-25 02:21:00,5.20055,5.20082,5.19949,5.20046,15000000.0
2009-08-25 02:22:00,5.19937,5.20059,5.19929,5.20027,13000000.0
2009-08-25 02:23:00,5.20036,5.20089,5.19892,5.20074,16000000.0
2009-08-25 02:24:00,5.20101,5.20101,5.19886,5.19886,17000000.0
2009-08-25 02:25:00,5.20051,5.20099,5.19967,5.19968,10000000.0
2009-08-25 02:26:00,5.2001,5.20163,5.19942,5.20062,13000000.0
2009-08-25 02:27:00,5.20123,5.20123,5.19945,5.2006,7000000.0
2009-08-25 02:28:00,5.20138,5.20138,5.20067,5.20119,9000000.0
2009-08-25 02:29:00,5.20184,5.20195,5.20085,5.20189,20000000.0
2009-08-25 02:30:00,5.20113,5.20203,5.20086,5.20203,11000000.0
2009-08-25 02:31:00,5.20211,5.20228,5.20036,5.20144,9000000.0
2009-08-25 02:32:00,5.2012,5.2014,5.20023,5.20057,13000000.0
2009-08-25 02:33:00,5.20141,5.20263,5.20029,5.20192,14000000.0
2009-08-25 02:34:00,5.20231,5.20231,5.2008,5.20139,17000000.0
2009-08-25 02:35:00,5.20186,5.20261,5.20096,5.20157,15000000.0
2009-08-25 02:36:00,5.20203,5.20306,5.20131,5.20153,14000000.0
2009-08-25 02:37:00,5.20232,5.20267,5.2008,5.20148,13000000.0
2009-08-25 02:38:00,5.20084,5.20151,5.19953,5.20083,14000000.0
2009-08-25 02:39:00,5.20167,5.2018,5.20024,5.2018,15000000.0
2009-08-25 02:40:00,5.20077,5.20151,5.19988,5.20113,12000000.0
2009-08-25 02:41:00,5.20134,5.20286,5.20002,5.20141,13000000.0
2009-08-25 02:42:00,5.20174,5.20254,5.20065,5.20113,16000000.0
2009-08-25 02:43:00,5.20104,5.20195,5.20019,5.2016,18000000.0
2009-08-25 02:44:00,5.20119,5.20184,5.20044,5.20077,10000000.0
2009-08-25 02:45:00,5.201,5.2026,5.20082,5.2026,14000000.0
2009-08-25 02:46:00,5.20327,5.20398,5.20144,5.20195,18000000.0
2009-08-25 02:47:00,5.20299,5.20405,5.20242,5.20344,17000000.0
2009-08-25 02:48:00,5.20392,5.2042,5.2028,5.20335,7000000.0
2009-08-25 02:49:00,5.20381,5.20381,5.20209,5.20241,13000000.0
2009-08-25 02:50:00,5.20241,5.20329,5.20224,5.20306,14000000.0
2009-08-25 02:51:00,5.2029,5.20306,5.20157,5.20157,15000000.0
2009-08-25 02:52:00,5.20256,5.20346,5.20193,5.20307,15000000.0
2009-08-25 02:53:00,5.20365,5.20427,5.20251,5.20411,9000000.0
2009-08-25 02:54:00,5.20288,5.20362,5.20132,5.20299,13000000.0
2009-08-25 02:55:00,5.20295,5.20376,5.20181,5.20376,11000000.0
2009-08-25 02:56:00,5.20178,5.20395,5.20178,5.20316,18000000.0
2009-08-25 02:57:00,5.20366,5.20476,5.20265,5.20374,13000000.0
2009-08-25 02:58:00,5.20425,5.20458,5.20331,5.20331,9000000.0
2009-08-25 02:59:00,5.20411,5.20454,5.20321,5.20344,14000000.0
2009-08-25 03:00:00,5.20477,5.20493,5.20342,5.20426,11000000.0
2009-08-25 03:01:00,5.20209,5.20416,5.20195,5.20416,11000000.0
2009-08-25 03:02:00,5.20373,5.20398,5.20245,5.203,11000000.0
2009-08-25 03:03:00,5.20395,5.2044,5.20242,5.20358,23000000.0
2009-08-25 03:04:00,5.2034,5.20439,5.20303,5.20424,11000000.0
2009-08-25 03:05:00,5.20406,5.20406,5.20188,5.2031,17000000.0
2009-08-25 03:06:00,5.203,5.20316,5.20106,5.20106,9000000.0
2009-08-25 03:07:00,5.20119,5.2041,5.20119,5.20173,15000000.0
2009-08-25 03:08:00,5.20362,5.20446,5.20223,5.20323,12000000.0
2009-08-25 03:09:00,5.20361,5.20427,5.20226,5.20376,15000000.0
2009-08-25 03:10:00,5.20379,5.20379,5.20128,5.20162,19000000.0
2009-08-25 03:11:00,5.20254,5.20261,5.20139,5.20175,15000000.0
2009-08-25 03:12:00,5.20259,5.20355,5.20142,5.20336,18000000.0
2009-08-25 03:13:00,5.20284,5.20344,5.20203,5.20343,18000000.0
2009-08-25 03:14:00,5.20289,5.2034,5.20258,5.20299,10000000.0
2009-08-25 03:15:00,5.20253,5.20341,5.2016,5.20341,7000000.0
2009-08-25 03:16:00,5.20219,5.20345,5.20219,5.20345,8000000.0
2009-08-25 03:17:00,5.20371,5.20386,5.20303,5.20305,10000000.0
2009-08-25 03:18:00,5.20291,5.20463,5.2028,5.20412,15000000.0
2009-08-25 03:19:00,5.20499,5.20499,5.20393,5.20441,10000000.0
2009-08-25 03:20:00,5.20382,5.20496,5.20298,5.20496,16000000.0
2009-08-25 03:21:00,5.20605,5.20656,5.20465,5.206,11000000.0
2009-08-25 03:22:00,5.20589,5.20685,5.20467,5.20494,10000000.0
2009-08-25 03:23:00,5.20353,5.20458,5.20269,5.20291,12000000.0
2009-08-25 03:24:00,5.20404,5.20699,5.20273,5.20419,13000000.0
2009-08-25 03:25:00,5.20491,5.20534,5.2036,5.20468,11000000.0
2009-08-25 03:26:00,5.20399,5.20457,5.20165,5.2026,13000000.0
2009-08-25 03:27:00,5.20374,5.20374,5.2021,5.2031,14000000.0
2009-08-25 03:28:00,5.20265,5.20265,5.20065,5.20104,18000000.0
2009-08-25 03:29:00,5.2021,5.20305,5.20142,5.20241,15000000.0
2009-08-25 03:30:00,5.20267,5.20478,5.20267,5.20478,10000000.0
2009-08-25 03:31:00,5.204,5.20477,5.20322,5.20464,13000000.0
2009-08-25 03:32:00,5.20361,5.20515,5.20342,5.20496,16000000.0
2009-08-25 03:33:00,5.20599,5.20599,5.2037,5.2037,13000000.0
2009-08-25 03:34:00,5.2041,5.20503,5.20333,5.20372,16000000.0
2009-08-25 03:35:00,5.20339,5.20453,5.20238,5.20372,10000000.0
2009-08-25 03:36:00,5.20116,5.2024,5.20068,5.2016,11000000.0
2009-08-25 03:37:00,5.20192,5.20295,5.20093,5.20295,13000000.0
2009-08-25 03:38:00,5.20385,5.20467,5.20252,5.20266,13000000.0
2009-08-25 03:39:00,5.20434,5.20512,5.20308,5.20512,13000000.0
2009-08-25 03:40:00,5.20508,5.20525,5.20406,5.20525,12000000.0
2009-08-25 03:41:00,5.2055,5.20571,5.20288,5.20395,16000000.0
2009-08-25 03:42:00,5.20346,5.20658,5.20331,5.20484,21000000.0
2009-08-25 03:43:00,5.20504,5.20504,5.20261,5.20359,18000000.0
2009-08-25 03:44:00,5.20378,5.20409,5.20263,5.2028,15000000.0
2009-08-25 03:45:00,5.20324,5.20426,5.20217,5.20418,9000000.0
2009-08-25 03:46:00,5.20426,5.20426,5.20234,5.20234,8000000.0
2009-08-25 03:47:00,5.20268,5.20314,5.2017,5.20278,11000000.0
2009-08-25 03:48:00,5.20344,5.20344,5.20163,5.20267,9000000.0
2009-08-25 03:49:00,5.20258,5.20273,5.20092,5.20273,16000000.0
2009-08-25 03:50:00,5.20208,5.20376,5.20125,5.2032,19000000.0
2009-08-25 03:51:00,5.203,5.20302,5.20222,5.20263,9000000.0
2009-08-25 03:52:00,5.20293,5.2036,5.20161,5.20255,19000000.0
2009-08-25 03:53:00,5.20264,5.2032,5.20213,5.2032,10000000.0
2009-08-25 03:54:00,5.2039,5.2039,5.20269,5.2035,17000000.0
2009-08-25 03:55:00,5.20218,5.20479,5.20218,5.20357,16000000.0
2009-08-25 03:56:00,5.2029,5.20387,5.20234,5.20318,7000000.0
2009-08-25 03:57:00,5.20255,5.20323,5.2019,5.20276,11000000.0
2009-08-25 03:58:00,5.2024,5.20365,5.20206,5.20206,12000000.0
2009-08-25 03:59:00,5.20159,5.20305,5.20146,5.20146,17000000.0
2009-08-25 04:00:00,5.20263,5.20263,5.20094,5.20235,12000000.0
2009-08-25 04:01:00,5.20152,5.2026,5.20067,5.2023,16000000.0
2009-08-25 04:02:00,5.20255,5.20334,5.20079,5.20079,14000000.0
2009-08-25 04:03:00,5.20139,5.20247,5.20025,5.20033,12000000.0
2009-08-25 04:04:00,5.20202,5.20271,5.20156,5.2024,16000000.0
2009-08-25 04:05:00,5.2023,5.20253,5.20131,5.20232,13000000.0
2009-08-25 04:06:00,5.20176,5.20216,5.20108,5.20216,16000000.0
2009-08-25 04:07:00,5.20298,5.20312,5.20135,5.20221,13000000.0
2009-08-25 04:08:00,5.2026,5.20323,5.20192,5.20258,14000000.0
2009-08-25 04:09:00,5.20218,5.20273,5.20077,5.20077,10000000.0
2009-08-25 04:10:00,5.20181,5.20262,5.20117,5.20147,12000000.0
2009-08-25 04:11:00,5.20046,5.20183,5.19984,5.20065,14000000.0
2009-08-25 04:12:00,5.20068,5.20148,5.19934,5.19969,19000000.0
2009-08-25 04:13:00,5.20099,5.20222,5.20024,5.20097,20000000.0
2009-08-25 04:14:00,5.2016,5.20182,5.20019,5.20142,12000000.0
2009-08-25 04:15:00,5.20217,5.20229,5.20102,5.20195,8000000.0
2009-08-25 04:16:00,5.20174,5.20242,5.20094,5.20134,13000000.0
2009-08-25 04:17:00,5.20267,5.20267,5.20145,5.20207,15000000.0
2009-08-25 04:18:00,5.20098,5.20234,5.20098,5.20201,9000000.0
2009-08-25 04:19:00,5.20176,5.2023,5.20056,5.20056,12000000.0
2009-08-25 04:20:00,5.20094,5.20259,5.20094,5.20104,9000000.0
2009-08-25 04:21:00,5.20159,5.2031,5.20159,5.2031,17000000.0
2009-08-25 04:22:00,5.20164,5.20485,5.20164,5.20485,14000000.0
2009-08-25 04:23:00,5.20337,5.2051,5.20337,5.2051,10000000.0
2009-08-25 04:24:00,5.20486,5.20486,5.20252,5.20379,12000000.0
2009-08-25 04:25:00,5.20375,5.20407,5.2028,5.20339,10000000.0
2009-08-25 04:26:00,5.20437,5.20453,5.20355,5.2042,7000000.0
2009-08-25 04:27:00,5.20378,5.20378,5.20179,5.20315,15000000.0
2009-08-25 04:28:00,5.20278,5.20395,5.20241,5.20395,7000000.0
2009-08-25 04:29:00,5.20372,5.20446,5.20273,5.20385,14000000.0
2009-08-25 04:30:00,5.20316,5.20363,5.20213,5.20363,11000000.0
2009-08-25 04:31:00,5.20294,5.20364,5.20183,5.20183,15000000.0
2009-08-25 04:32:00,5.20331,5.2038,5.20203,5.20284,17000000.0
2009-08-25 04:33:00,5.20294,5.20299,5.2015,5.20279,14000000.0
2009-08-25 04:34:00,5.20436,5.20471,5.20313,5.20435,9000000.0
2009-08-25 04:35:00,5.20516,5.20516,5.20332,5.20462,12000000.0
2009-08-25 04:36:00,5.20451,5.20456,5.20312,5.20444,12000000.0
2009-08-25 04:37:00,5.204,5.20458,5.20311,5.20429,12000000.0
2009-08-25 04:38:00,5.20298,5.20442,5.20255,5.20442,11000000.0
2009-08-25 04:39:00,5.20407,5.20444,5.20271,5.20361,17000000.0
2009-08-25 04:40:00,5.20186,5.20371,5.20159,5.20328,9000000.0
2009-08-25 04:41:00,5.20278,5.20389,5.20248,5.20389,10000000.0
2009-08-25 04:42:00,5.20359,5.20359,5.20216,5.20262,8000000.0
2009-08-25 04:43:00,5.20194,5.20295,5.20135,5.20295,18000000.0
2009-08-25 04:44:00,5.20245,5.20303,5.20171,5.20303,9000000.0
2009-08-25 04:45:00,5.20304,5.20304,5.20159,5.20228,9000000.0
2009-08-25 04:46:00,5.20278,5.20344,5.20144,5.2032,16000000.0
2009-08-25 04:47:00,5.20226,5.20226,5.19958,5.19981,12000000.0
2009-08-25 04:48:00,5.20067,5.20119,5.20006,5.20119,10000000.0
2009-08-25 04:49:00,5.20135,5.20135,5.19949,5.20092,16000000.0
2009-08-25 04:50:00,5.20079,5.20219,5.20003,5.20064,16000000.0
2009-08-25 04:51:00,5.20182,5.2021,5.20085,5.20123,20000000.0
2009-08-25 04:52:00,5.20166,5.20248,5.20056,5.20248,13000000.0
2009-08-25 04:53:00,5.2015,5.20276,5.20103,5.2021,11000000.0
2009-08-25 04:54:00,5.20252,5.2026,5.20157,5.20209,11000000.0
2009-08-25 04:55:00,5.20302,5.20305,5.20096,5.20148,12000000.0
2009-08-25 04:56:00,5.20037,5.20149,5.19948,5.20149,16000000.0
2009-08-25 04:57:00,5.20174,5.20174,5.20022,5.20022,7000000.0
2009-08-25 04:58:00,5.20186,5.20269,5.20042,5.20246,13000000.0
2009-08-25 04:59:00,5.20273,5.20273,5.20066,5.20066,17000000.0
2009-08-25 05:00:00,5.20058,5.20155,5.19962,5.20037,10000000.0
2009-08-25 05:01:00,5.19901,5.20031,5.19896,5.20031,13000000.0
2009-08-25 05:02:00,5.20007,5.2004,5.19852,5.1998,18000000.0
2009-08-25 05:03:00,5.19929,5.19944,5.19822,5.19915,9000000.0
2009-08-25 05:04:00,5.19945,5.20032,5.1987,5.1987,12000000.0
2009-08-25 05:05:00,5.20032,5.20046,5.19901,5.20028,10000000.0
2009-08-25 05:06:00,5.20028,5.20094,5.19955,5.20042,20000000.0
2009-08-25 05:07:00,5.20059,5.2008,5.19995,5.2008,10000000.0
2009-08-25 05:08:00,5.20029,5.20131,5.19985,5.20032,17000000.0
2009-08-25 05:09:00,5.20041,5.20095,5.19944,5.20081,15000000.0
2009-08-25 05:10:00,5.19866,5.20056,5.19866,5.20056,10000000.0
2009-08-25 05:11:00,5.19995,5.20015,5.19883,5.19932,16000000.0
2009-08-25 05:12:00,5.20041,5.20079,5.19978,5.20044,7000000.0
2009-08-25 05:13:00,5.20086,5.2011,5.19943,5.20021,12000000.0
2009-08-25 05:14:00,5.19917,5.20123,5.19917,5.20071,14000000.0
2009-08-25 05:15:00,5.20079,5.20108,5.19974,5.20045,16000000.0
2009-08-25 05:16:00,5.2012,5.2018,5.19963,5.2018,15000000.0
2009-08-25 05:17:00,5.20124,5.20124,5.19995,5.20006,10000000.0
2009-08-25 05:18:00,5.20055,5.20055,5.1988,5.19942,13000000.0
2009-08-25 05:19:00,5.19874,5.20061,5.19869,5.20046,13000000.0
2009-08-25 05:20:00,5.20087,5.20087,5.19954,5.19987,20000000.0
2009-08-25 05:21:00,5.20078,5.2013,5.19969,5.2013,9000000.0
2009-08-25 05:22:00,5.20043,5.2008,5.19954,5.2008,17000000.0
2009-08-25 05:23:00,5.19935,5.20142,5.19935,5.2002,14000000.0
2009-08-25 05:24:00,5.19934,5.20098,5.19874,5.20002,19000000.0
2009-08-25 05:25:00,5.19927,5.20087,5.19927,5.20001,13000000.0
2009-08-25 05:26:00,5.19938,5.20028,5.19865,5.19924,13000000.0
2009-08-25 05:27:00,5.20005,5.20005,5.19842,5.19871,13000000.0
2009-08-25 05:28:00,5.19881,5.19888,5.19814,5.19814,10000000.0
2009-08-25 05:29:00,5.1997,5.20023,5.19814,5.19877,17000000.0
2009-08-25 05:30:00,5.20003,5.20003,5.19886,5.19969,21000000.0
2009-08-25 05:31:00,5.20003,5.20003,5.19846,5.19975,13000000.0
2009-08-25 05:32:00,5.19882,5.19962,5.19775,5.19855,16000000.0
2009-08-25 05:33:00,5.19856,5.19878,5.19628,5.19628,13000000.0
2009-08-25 05:34:00,5.19645,5.19788,5.19623,5.19788,13000000.0
2009-08-25 05:35:00,5.1979,5.198,5.19636,5.19636,14000000.0
2009-08-25 05:36:00,5.19724,5.19784,5.19594,5.19784,18000000.0
2009-08-25 05:37:00,5.19804,5.19804,5.19657,5.19775,12000000.0
2009-08-25 05:38:00,5.19791,5.19809,5.19643,5.19643,13000000.0
2009-08-25 05:39:00,5.19696,5.1982,5.19605,5.19675,21000000.0
2009-08-25 05:40:00,5.197,5.19725,5.19589,5.19687,14000000.0
2009-08-25 05:41:00,5.19638,5.19736,5.19546,5.19644,13000000.0
2009-08-25 05:42:00,5.19643,5.19645,5.19551,5.19632,8000000.0
2009-08-25 05:43:00,5.19535,5.19743,5.19535,5.1961,13000000.0
2009-08-25 05:44:00,5.19787,5.19792,5.19655,5.19708,13000000.0
2009-08-25 05:45:00,5.19798,5.19868,5.19648,5.19738,24000000.0
2009-08-25 05:46:00,5.1973,5.19771,5.19585,5.19596,14000000.0
2009-08-25 05:47:00,5.19692,5.19776,5.19639,5.19639,11000000.0
2009-08-25 05:48:00,5.19746,5.19789,5.19636,5.19704,18000000.0
2009-08-25 05:49:00,5.19735,5.19735,5.1953,5.1953,10000000.0
2009-08-25 05:50:00,5.19629,5.19629,5.195,5.19541,10000000.0
2009-08-25 05:51:00,5.19651,5.19672,5.19507,5.19542,11000000.0
2009-08-25 05:52:00,5.19639,5.19679,5.1954,5.1954,19000000.0
2009-08-25 05:53:00,5.19721,5.19721,5.1956,5.1958,15000000.0
2009-08-25 05:54:00,5.19731,5.19731,5.19658,5.19686,7000000.0
2009-08-25 05:55:00,5.19733,5.19772,5.19585,5.19643,12000000.0
2009-08-25 05:56:00,5.19656,5.19834,5.19598,5.1962,16000000.0
2009-08-25 05:57:00,5.19755,5.19847,5.19711,5.19838,11000000.0
2009-08-25 05:58:00,5.19821,5.19821,5.19645,5.19757,22000000.0
2009-08-25 05:59:00,5.19642,5.1985,5.19642,5.1985,9000000.0
2009-08-25 06:00:00,5.19784,5.19784,5.19638,5.19692,17000000.0
2009-08-25 06:01:00,5.19763,5.19847,5.19661,5.19847,18000000.0
2009-08-25 06:02:00,5.19723,5.19828,5.19666,5.19666,18000000.0
2009-08-25 06:03:00,5.19777,5.19987,5.19706,5.19987,16000000.0
2009-08-25 06:04:00,5.19872,5.20005,5.19833,5.20005,8000000.0
2009-08-25 06:05:00,5.20083,5.20104,5.19914,5.19914,10000000.0
2009-08-25 06:06:00,5.19967,5.19993,5.1986,5.19936,27000000.0
2009-08-25 06:07:00,5.19969,5.19995,5.19819,5.19961,17000000.0
2009-08-25 06:08:00,5.20022,5.20062,5.19851,5.20025,14000000.0
2009-08-25 06:09:00,5.19843,5.19981,5.19708,5.19809,13000000.0
2009-08-25 06:10:00,5.19837,5.19904,5.19649,5.19904,14000000.0
2009-08-25 06:11:00,5.19893,5.19912,5.19741,5.1989,16000000.0
2009-08-25 06:12:00,5.19891,5.20059,5.19846,5.20059,17000000.0
2009-08-25 06:13:00,5.19921,5.20033,5.19841,5.19991,14000000.0
2009-08-25 06:14:00,5.20001,5.2001,5.199,5.19961,12000000.0
2009-08-25 06:15:00,5.19913,5.20005,5.19831,5.19914,13000000.0
2009-08-25 06:16:00,5.19846,5.19914,5.19785,5.19863,14000000.0
2009-08-25 06:17:00,5.19794,5.19904,5.19794,5.19855,11000000.0
2009-08-25 06:18:00,5.19911,5.19977,5.19803,5.19852,12000000.0
2009-08-25 06:19:00,5.19875,5.19937,5.19835,5.19874,19000000.0
2009-08-25 06:20:00,5.19945,5.19945,5.1981,5.19868,11000000.0
2009-08-25 06:21:00,5.1993,5.19942,5.19751,5.19769,9000000.0
2009-08-25 06:22:00,5.19758,5.19786,5.19591,5.19675,22000000.0
2009-08-25 06:23:00,5.19712,5.19712,5.19537,5.19712,18000000.0
2009-08-25 06:24:00,5.19603,5.19737,5.19586,5.19649,8000000.0
2009-08-25 06:25:00,5.19729,5.19768,5.19639,5.19768,9000000.0
2009-08-25 06:26:00,5.19815,5.19818,5.19635,5.19724,13000000.0
2009-08-25 06:27:00,5.19694,5.19753,5.19614,5.19706,15000000.0
2009-08-25 06:28:00,5.19662,5.19804,5.19635,5.19782,18000000.0
2009-08-25 06:29:00,5.19741,5.19787,5.19605,5.19787,16000000.0
2009-08-25 06:30:00,5.19719,5.19767,5.1966,5.19731,10000000.0
2009-08-25 06:31:00,5.19768,5.19866,5.19671,5.19818,13000000.0
2009-08-25 06:32:00,5.19767,5.19821,5.1969,5.19806,10000000.0
2009-08-25 06:33:00,5.19774,5.1993,5.19742,5.1993,10000000.0
2009-08-25 06:34:00,5.1991,5.1991,5.19774,5.19774,15000000.0
2009-08-25 06:35:00,5.19836,5.19882,5.19776,5.19845,13000000.0
2009-08-25 06:36:00,5.19862,5.19952,5.19818,5.19818,23000000.0
2009-08-25 06:37:00,5.19795,5.1989,5.19745,5.19829,11000000.0
2009-08-25 06:38:00,5.199,5.19906,5.19763,5.19875,17000000.0
2009-08-25 06:39:00,5.19839,5.19849,5.19681,5.19681,8000000.0
2009-08-25 06:40:00,5.19839,5.19848,5.19676,5.19848,15000000.0
2009-08-25 06:41:00,5.19802,5.19868,5.19722,5.19835,15000000.0
2009-08-25 06:42:00,5.19709,5.1988,5.19703,5.19821,16000000.0
2009-08-25 06:43:00,5.198,5.19898,5.19736,5.19792,12000000.0
2009-08-25 06:44:00,5.19854,5.19869,5.19743,5.19848,13000000.0
2009-08-25 06:45:00,5.19776,5.19871,5.19736,5.19798,14000000.0
2009-08-25 06:46:00,5.19777,5.19819,5.19649,5.19649,12000000.0
2009-08-25 06:47:00,5.19645,5.19788,5.19632,5.19788,11000000.0
2009-08-25 06:48:00,5.19626,5.19776,5.19623,5.19651,15000000.0
2009-08-25 06:49:00,5.19787,5.19798,5.19632,5.19704,17000000.0
2009-08-25 06:50:00,5.19669,5.19743,5.19617,5.19713,13000000.0
2009-08-25 06:51:00,5.19747,5.19747,5.19607,5.19607,8000000.0
2009-08-25 06:52:00,5.19801,5.19801,5.19519,5.19519,14000000.0
2009-08-25 06:53:00,5.19601,5.19675,5.19536,5.19675,13000000.0
2009-08-25 06:54:00,5.19664,5.19675,5.19577,5.1962,8000000.0
2009-08-25 06:55:00,5.19536,5.19688,5.19536,5.19644,10000000.0
2009-08-25 06:56:00,5.19634,5.19639,5.19553,5.19601,11000000.0
2009-08-25 06:57:00,5.19717,5.19717,5.19549,5.19649,17000000.0
2009-08-25 06:58:00,5.19513,5.19696,5.19513,5.19638,12000000.0
2009-08-25 06:59:00,5.19662,5.19758,5.19627,5.19756,14000000.0
2009-08-25 07:00:00,5.1982,5.19846,5.19693,5.19798,11000000.0
2009-08-25 07:01:00,5.19808,5.19863,5.19712,5.19721,10000000.0
2009-08-25 07:02:00,5.19816,5.19836,5.19689,5.19742,14000000.0
2009-08-25 07:03:00,5.19777,5.19794,5.19685,5.19754,7000000.0
2009-08-25 07:04:00,5.19764,5.19792,5.19625,5.19726,16000000.0
2009-08-25 07:05:00,5.19821,5.19876,5.19671,5.19838,15000000.0
2009-08-25 07:06:00,5.19894,5.19966,5.19742,5.19742,16000000.0
2009-08-25 07:07:00,5.19936,5.19936,5.19784,5.19784,12000000.0
2009-08-25 07:08:00,5.1986,5.19868,5.19761,5.19857,8000000.0
2009-08-25 07:09:00,5.19881,5.19963,5.19841,5.19947,8000000.0
2009-08-25 07:10:00,5.19988,5.20012,5.19821,5.19872,16000000.0
2009-08-25 07:11:00,5.19974,5.19974,5.19807,5.19812,17000000.0
2009-08-25 07:12:00,5.20075,5.20114,5.19908,5.20096,20000000.0
2009-08-25 07:13:00,5.20157,5.20157,5.19954,5.20101,18000000.0
2009-08-25 07:14:00,5.20099,5.20184,5.20027,5.20184,11000000.0
2009-08-25 07:15:00,5.20151,5.20191,5.20023,5.20116,18000000.0
2009-08-25 07:16:00,5.20138,5.20138,5.19889,5.20005,18000000.0
2009-08-25 07:17:00,5.20068,5.20117,5.19975,5.20022,12000000.0
2009-08-25 07:18:00,5.20107,5.20136,5.19915,5.20056,18000000.0
2009-08-25 07:19:00,5.20104,5.20104,5.19888,5.19922,14000000.0
2009-08-25 07:20:00,5.2002,5.2002,5.19868,5.19955,18000000.0
2009-08-25 07:21:00,5.20048,5.20059,5.19845,5.19976,13000000.0
2009-08-25 07:22:00,5.20062,5.20105,5.19843,5.20068,14000000.0
2009-08-25 07:23:00,5.19927,5.20084,5.19927,5.20084,15000000.0
2009-08-25 07:24:00,5.20117,5.20117,5.19925,5.20016,16000000.0
2009-08-25 07:25:00,5.20182,5.20182,5.20047,5.20163,15000000.0
2009-08-25 07:26:00,5.19961,5.20175,5.19939,5.20105,13000000.0
2009-08-25 07:27:00,5.20089,5.20114,5.19915,5.20074,12000000.0
2009-08-25 07:28:00,5.19866,5.20007,5.19845,5.19869,22000000.0
2009-08-25 07:29:00,5.20007,5.20012,5.19886,5.19972,16000000.0
2009-08-25 07:30:00,5.20083,5.20106,5.19986,5.19998,14000000.0
2009-08-25 07:31:00,5.20092,5.20092,5.19934,5.19981,13000000.0
2009-08-25 07:32:00,5.20068,5.20176,5.20013,5.20176,9000000.0
2009-08-25 07:33:00,5.20046,5.20239,5.20024,5.20132,7000000.0
2009-08-25 07:34:00,5.20143,5.20155,5.19937,5.20072,18000000.0
2009-08-25 07:35:00,5.20223,5.20223,5.20017,5.20085,9000000.0
2009-08-25 07:36:00,5.20218,5.20218,5.20037,5.2011,13000000.0
2009-08-25 07:37:00,5.20118,5.20188,5.20015,5.20108,11000000.0
2009-08-25 07:38:00,5.20152,5.20152,5.19929,5.19968,11000000.0
2009-08-25 07:39:00,5.20064,5.20206,5.20012,5.2003,19000000.0
2009-08-25 07:40:00,5.20186,5.20186,5.20031,5.20039,11000000.0
2009-08-25 07:41:00,5.20098,5.20125,5.19982,5.2007,7000000.0
2009-08-25 07:42:00,5.20016,5.20176,5.19966,5.20095,13000000.0
2009-08-25 07:43:00,5.20142,5.20232,5.20055,5.20112,14000000.0
2009-08-25 07:44:00,5.20036,5.20102,5.20006,5.20043,10000000.0
2009-08-25 07:45:00,5.20051,5.20134,5.20007,5.20009,8000000.0
2009-08-25 07:46:00,5.19998,5.20236,5.19971,5.20236,13000000.0
2009-08-25 07:47:00,5.20223,5.20223,5.2003,5.20165,15000000.0
2009-08-25 07:48:00,5.20185,5.202,5.19981,5.20124,13000000.0
2009-08-25 07:49:00,5.20173,5.20173,5.1999,5.20056,10000000.0
2009-08-25 07:50:00,5.20125,5.20201,5.20006,5.20127,17000000.0
2009-08-25 07:51:00,5.20176,5.20176,5.19973,5.20124,16000000.0
2009-08-25 07:52:00,5.19976,5.20205,5.19951,5.20175,13000000.0
2009-08-25 07:53:00,5.20112,5.20112,5.19991,5.20102,10000000.0
2009-08-25 07:54:00,5.20058,5.20125,5.19987,5.20125,11000000.0
2009-08-25 07:55:00,5.20167,5.20237,5.20058,5.20203,12000000.0
2009-08-25 07:56:00,5.20156,5.20343,5.20129,5.20208,13000000.0
2009-08-25 07:57:00,5.20151,5.20299,5.20113,5.20299,8000000.0
2009-08-25 07:58:00,5.20347,5.20347,5.20165,5.20296,14000000.0
2009-08-25 07:59:00,5.20257,5.20261,5.2005,5.20204,15000000.0
2009-08-25 08:00:00,5.20219,5.20259,5.20057,5.20259,10000000.0
2009-08-25 08:01:00,5.20319,5.20354,5.20162,5.20263,13000000.0
2009-08-25 08:02:00,5.20199,5.20359,5.20115,5.20359,14000000.0
2009-08-25 08:03:00,5.2035,5.20605,5.20213,5.2058,12000000.0
2009-08-25 08:04:00,5.20613,5.20613,5.20339,5.20479,16000000.0
2009-08-25 08:05:00,5.20321,5.20503,5.20319,5.20404,14000000.0
2009-08-25 08:06:00,5.20612,5.20666,5.20315,5.20649,19000000.0
2009-08-25 08:07:00,5.20743,5.2086,5.20564,5.20755,19000000.0
2009-08-25 08:08:00,5.20706,5.20799,5.20649,5.20756,11000000.0
2009-08-25 08:09:00,5.208,5.208,5.20609,5.20609,10000000.0
2009-08-25 08:10:00,5.20648,5.208,5.20602,5.20749,16000000.0
2009-08-25 08:11:00,5.20666,5.20716,5.20559,5.2064,9000000.0
2009-08-25 08:12:00,5.2054,5.20576,5.20399,5.20399,10000000.0
2009-08-25 08:13:00,5.20497,5.20497,5.20326,5.20392,11000000.0
2009-08-25 08:14:00,5.20374,5.20385,5.20223,5.20228,12000000.0
2009-08-25 08:15:00,5.20411,5.20454,5.20233,5.20334,15000000.0
2009-08-25 08:16:00,5.20318,5.2038,5.2026,5.20312,14000000.0
2009-08-25 08:17:00,5.20406,5.20419,5.20235,5.20334,10000000.0
2009-08-25 08:18:00,5.20271,5.20271,5.19948,5.19948,9000000.0
2009-08-25 08:19:00,5.20156,5.20213,5.2006,5.20202,11000000.0
2009-08-25 08:20:00,5.20193,5.20193,5.19999,5.2013,11000000.0
2009-08-25 08:21:00,5.2007,5.20121,5.19937,5.19983,20000000.0
2009-08-25 08:22:00,5.20069,5.20181,5.20019,5.20181,8000000.0
2009-08-25 08:23:00,5.202,5.20272,5.20111,5.20217,12000000.0
2009-08-25 08:24:00,5.20321,5.20324,5.20134,5.20196,13000000.0
2009-08-25 08:25:00,5.20217,5.20263,5.20053,5.20128,12000000.0
2009-08-25 08:26:00,5.20179,5.20225,5.20042,5.20193,13000000.0
2009-08-25 08:27:00,5.20052,5.20149,5.19985,5.20149,11000000.0
2009-08-25 08:28:00,5.20162,5.20206,5.20049,5.20177,8000000.0
2009-08-25 08:29:00,5.20123,5.20176,5.19997,5.20176,12000000.0
2009-08-25 08:30:00,5.20018,5.20155,5.19978,5.20119,11000000.0
2009-08-25 08:31:00,5.20165,5.20239,5.20033,5.20239,10000000.0
2009-08-25 08:32:00,5.2013,5.20202,5.20059,5.20088,13000000.0
2009-08-25 08:33:00,5.20227,5.2024,5.20082,5.20098,11000000.0
2009-08-25 08:34:00,5.20251,5.20251,5.19964,5.19964,17000000.0
2009-08-25 08:35:00,5.20184,5.20199,5.2003,5.20121,11000000.0
2009-08-25 08:36:00,5.19892,5.20027,5.19841,5.19998,10000000.0
2009-08-25 08:37:00,5.1988,5.19938,5.19838,5.19934,9000000.0
2009-08-25 08:38:00,5.19981,5.20036,5.19825,5.19972,18000000.0
2009-08-25 08:39:00,5.20027,5.20059,5.19868,5.19904,8000000.0
2009-08-25 08:40:00,5.1999,5.1999,5.19879,5.19879,7000000.0
2009-08-25 08:41:00,5.1997,5.19976,5.19804,5.19975,16000000.0
2009-08-25 08:42:00,5.19846,5.19884,5.19702,5.1988,14000000.0
2009-08-25 08:43:00,5.19867,5.19919,5.19714,5.19884,12000000.0
2009-08-25 08:44:00,5.19997,5.2006,5.19925,5.2006,9000000.0
2009-08-25 08:45:00,5.19985,5.20124,5.19895,5.20033,18000000.0
2009-08-25 08:46:00,5.19962,5.19962,5.19738,5.19856,14000000.0
2009-08-25 08:47:00,5.19865,5.19901,5.19685,5.19845,18000000.0
2009-08-25 08:48:00,5.19837,5.19996,5.19833,5.19935,12000000.0
2009-08-25 08:49:00,5.20016,5.20018,5.19872,5.19883,14000000.0
2009-08-25 08:50:00,5.19979,5.20057,5.19893,5.19893,16000000.0
2009-08-25 08:51:00,5.19938,5.20287,5.19775,5.20219,21000000.0
2009-08-25 08:52:00,5.20245,5.20317,5.20128,5.20244,20000000.0
2009-08-25 08:53:00,5.20248,5.20367,5.20242,5.20316,7000000.0
2009-08-25 08:54:00,5.20313,5.2047,5.20313,5.20367,17000000.0
2009-08-25 08:55:00,5.20594,5.20798,5.20369,5.20693,12000000.0
2009-08-25 08:56:00,5.20811,5.21058,5.20811,5.21058,17000000.0
2009-08-25 08:57:00,5.2112,5.21302,5.21046,5.21166,16000000.0
2009-08-25 08:58:00,5.21139,5.2134,5.21053,5.21206,12000000.0
2009-08-25 08:59:00,5.21188,5.21348,5.21087,5.21278,13000000.0
2009-08-25 09:00:00,5.21047,5.2116,5.20932,5.21034,17000000.0
2009-08-25 09:01:00,5.20987,5.21099,5.20887,5.21055,13000000.0
2009-08-25 09:02:00,5.21116,5.21175,5.21032,5.21108,8000000.0
2009-08-25 09:03:00,5.21145,5.21218,5.21002,5.21018,16000000.0
2009-08-25 09:04:00,5.21031,5.21031,5.20912,5.2093,8000000.0
2009-08-25 09:05:00,5.20973,5.21006,5.20877,5.20986,11000000.0
2009-08-25 09:06:00,5.20921,5.21073,5.20873,5.21073,10000000.0
2009-08-25 09:07:00,5.21018,5.21139,5.20997,5.21093,10000000.0
2009-08-25 09:08:00,5.21187,5.21301,5.21056,5.2129,19000000.0
2009-08-25 09:09:00,5.21286,5.21302,5.2107,5.21244,16000000.0
2009-08-25 09:10:00,5.21248,5.21273,5.21081,5.21234,8000000.0
2009-08-25 09:11:00,5.2113,5.21506,5.2113,5.21371,11000000.0
2009-08-25 09:12:00,5.21349,5.21461,5.21204,5.21451,16000000.0
2009-08-25 09:13:00,5.21466,5.21585,5.21326,5.21468,15000000.0
2009-08-25 09:14:00,5.21508,5.21549,5.21366,5.21463,17000000.0
2009-08-25 09:15:00,5.21308,5.21366,5.21094,5.21266,12000000.0
2009-08-25 09:16:00,5.21345,5.21388,5.21215,5.21388,14000000.0
2009-08-25 09:17:00,5.21347,5.21347,5.21168,5.21283,14000000.0
2009-08-25 09:18:00,5.21256,5.2132,5.21189,5.21252,18000000.0
2009-08-25 09:19:00,5.21307,5.21375,5.21197,5.21318,14000000.0
2009-08-25 09:20:00,5.21159,5.21284,5.20979,5.21083,18000000.0
2009-08-25 09:21:00,5.20979,5.2114,5.2095,5.21076,17000000.0
2009-08-25 09:22:00,5.21057,5.21171,5.20925,5.21029,13000000.0
2009-08-25 09:23:00,5.21118,5.21122,5.21008,5.21027,12000000.0
2009-08-25 09:24:00,5.21109,5.21109,5.20901,5.21013,14000000.0
2009-08-25 09:25:00,5.20975,5.21088,5.20974,5.21009,9000000.0
2009-08-25 09:26:00,5.2105,5.21092,5.20903,5.20974,13000000.0
2009-08-25 09:27:00,5.20991,5.21043,5.20867,5.2095,13000000.0
2009-08-25 09:28:00,5.20997,5.21107,5.20907,5.21107,19000000.0
2009-08-25 09:29:00,5.2089,5.20987,5.20816,5.20911,14000000.0
2009-08-25 09:30:00,5.20977,5.20977,5.20769,5.2093,15000000.0
2009-08-25 09:31:00,5.20735,5.20951,5.20735,5.20951,11000000.0
2009-08-25 09:32:00,5.20869,5.21074,5.20801,5.21007,16000000.0
2009-08-25 09:33:00,5.20949,5.20994,5.20908,5.20983,9000000.0
2009-08-25 09:34:00,5.2094,5.21022,5.20729,5.21022,18000000.0
2009-08-25 09:35:00,5.20982,5.21038,5.20854,5.20884,14000000.0
2009-08-25 09:36:00,5.20985,5.20985,5.20699,5.20907,16000000.0
2009-08-25 09:37:00,5.20801,5.20818,5.20587,5.20818,20000000.0
2009-08-25 09:38:00,5.20882,5.20936,5.20721,5.20886,19000000.0
2009-08-25 09:39:00,5.20782,5.2091,5.20709,5.20889,16000000.0
2009-08-25 09:40:00,5.20872,5.20914,5.20753,5.20914,12000000.0
2009-08-25 09:41:00,5.2078,5.20869,5.20705,5.20807,18000000.0
2009-08-25 09:42:00,5.20849,5.20849,5.20665,5.20811,16000000.0
2009-08-25 09:43:00,5.20771,5.20771,5.20617,5.20617,15000000.0
2009-08-25 09:44:00,5.20717,5.20717,5.20548,5.20697,13000000.0
2009-08-25 09:45:00,5.20727,5.20727,5.20535,5.20633,13000000.0
2009-08-25 09:46:00,5.20749,5.20756,5.20585,5.20586,17000000.0
2009-08-25 09:47:00,5.2065,5.20714,5.20542,5.20675,13000000.0
2009-08-25 09:48:00,5.20707,5.20732,5.20591,5.20732,16000000.0
2009-08-25 09:49:00,5.20672,5.20806,5.20618,5.20735,17000000.0
2009-08-25 09:50:00,5.20768,5.20768,5.20566,5.20761,12000000.0
2009-08-25 09:51:00,5.20768,5.20768,5.20617,5.2073,16000000.0
2009-08-25 09:52:00,5.20696,5.20802,5.20597,5.20713,16000000.0
2009-08-25 09:53:00,5.20705,5.20771,5.20545,5.20573,15000000.0
2009-08-25 09:54:00,5.2078,5.20818,5.20651,5.20818,15000000.0
2009-08-25 09:55:00,5.20831,5.20831,5.20697,5.20697,15000000.0
2009-08-25 09:56:00,5.20855,5.209,5.20738,5.209,17000000.0
2009-08-25 09:57:00,5.20903,5.20906,5.20746,5.20906,12000000.0
2009-08-25 09:58:00,5.20906,5.20962,5.20821,5.20865,14000000.0
2009-08-25 09:59:00,5.20939,5.20991,5.20894,5.20988,10000000.0
2009-08-25 10:00:00,5.20899,5.21019,5.20889,5.21019,11000000.0
2009-08-25 10:01:00,5.20818,5.2096,5.20808,5.20922,24000000.0
2009-08-25 10:02:00,5.20822,5.20916,5.2072,5.20724,14000000.0
2009-08-25 10:03:00,5.2075,5.20865,5.20683,5.20777,16000000.0
2009-08-25 10:04:00,5.20843,5.2087,5.20719,5.20869,10000000.0
2009-08-25 10:05:00,5.20898,5.20898,5.20654,5.2075,10000000.0
2009-08-25 10:06:00,5.20726,5.2083,5.20632,5.2083,9000000.0
2009-08-25 10:07:00,5.20634,5.20776,5.20611,5.20649,11000000.0
2009-08-25 10:08:00,5.20687,5.20737,5.2056,5.2056,9000000.0
2009-08-25 10:09:00,5.20525,5.2063,5.20484,5.20594,11000000.0
2009-08-25 10:10:00,5.20555,5.20607,5.20413,5.20556,15000000.0
2009-08-25 10:11:00,5.20652,5.20658,5.20471,5.20556,16000000.0
2009-08-25 10:12:00,5.20564,5.20625,5.20463,5.20544,19000000.0
2009-08-25 10:13:00,5.20523,5.20602,5.20455,5.20602,9000000.0
2009-08-25 10:14:00,5.20684,5.20684,5.20493,5.20548,11000000.0
2009-08-25 10:15:00,5.20645,5.20645,5.20553,5.20599,8000000.0
2009-08-25 10:16:00,5.20607,5.20635,5.20436,5.20567,17000000.0
2009-08-25 10:17:00,5.20548,5.20666,5.20495,5.20628,16000000.0
2009-08-25 10:18:00,5.2065,5.2065,5.20491,5.20625,16000000.0
2009-08-25 10:19:00,5.20679,5.20707,5.205,5.20698,17000000.0
2009-08-25 10:20:00,5.20675,5.20721,5.20598,5.20669,16000000.0
2009-08-25 10:21:00,5.20699,5.20716,5.20608,5.20694,7000000.0
2009-08-25 10:22:00,5.20651,5.20781,5.20593,5.2064,10000000.0
2009-08-25 10:23:00,5.20736,5.20797,5.20576,5.20648,14000000.0
2009-08-25 10:24:00,5.20763,5.20771,5.20627,5.20653,13000000.0
2009-08-25 10:25:00,5.20688,5.20754,5.20558,5.20754,12000000.0
2009-08-25 10:26:00,5.20717,5.20777,5.20643,5.20777,11000000.0
2009-08-25 10:27:00,5.2077,5.20804,5.20642,5.20762,13000000.0
2009-08-25 10:28:00,5.20719,5.20783,5.20583,5.20783,13000000.0
2009-08-25 10:29:00,5.20794,5.20837,5.20694,5.20714,11000000.0
2009-08-25 10:30:00,5.20746,5.20806,5.20679,5.2078,9000000.0
2009-08-25 10:31:00,5.20787,5.20854,5.20759,5.2077,16000000.0
2009-08-25 10:32:00,5.20756,5.20832,5.20688,5.20774,9000000.0
2009-08-25 10:33:00,5.2079,5.2079,5.20584,5.20678,12000000.0
2009-08-25 10:34:00,5.20776,5.2081,5.20693,5.20751,11000000.0
2009-08-25 10:35:00,5.20711,5.20845,5.2067,5.20688,17000000.0
2009-08-25 10:36:00,5.20845,5.20929,5.20791,5.20929,10000000.0
2009-08-25 10:37:00,5.20776,5.20825,5.20615,5.20821,15000000.0
2009-08-25 10:38:00,5.2082,5.2082,5.20516,5.20663,17000000.0
2009-08-25 10:39:00,5.20662,5.20707,5.20553,5.20553,13000000.0
2009-08-25 10:40:00,5.20618,5.20708,5.20566,5.20648,10000000.0
2009-08-25 10:41:00,5.20704,5.20826,5.20658,5.20692,15000000.0
2009-08-25 10:42:00,5.20755,5.20954,5.20739,5.20954,12000000.0
2009-08-25 10:43:00,5.20902,5.20908,5.20742,5.20789,13000000.0
2009-08-25 10:44:00,5.20849,5.20869,5.20681,5.20813,12000000.0
2009-08-25 10:45:00,5.2073,5.20858,5.20707,5.20821,13000000.0
2009-08-25 10:46:00,5.20801,5.20891,5.20685,5.20887,13000000.0
2009-08-25 10:47:00,5.20834,5.2094,5.20813,5.20915,7000000.0
2009-08-25 10:48:00,5.20921,5.20951,5.20827,5.20894,12000000.0
2009-08-25 10:49:00,5.20889,5.20987,5.20828,5.20944,10000000.0
2009-08-25 10:50:00,5.20813,5.20885,5.20736,5.20836,14000000.0
2009-08-25 10:51:00,5.20879,5.20893,5.2076,5.20789,11000000.0
2009-08-25 10:52:00,5.20768,5.20768,5.20588,5.20728,20000000.0
2009-08-25 10:53:00,5.20583,5.2071,5.20583,5.20681,9000000.0
2009-08-25 10:54:00,5.20612,5.20778,5.20612,5.20675,18000000.0
2009-08-25 10:55:00,5.20576,5.20675,5.20576,5.20668,10000000.0
2009-08-25 10:56:00,5.20686,5.20686,5.205,5.20625,11000000.0
2009-08-25 10:57:00,5.20605,5.20652,5.20508,5.20508,8000000.0
2009-08-25 10:58:00,5.20647,5.20706,5.20597,5.20706,10000000.0
2009-08-25 10:59:00,5.20789,5.20789,5.20625,5.20783,10000000.0
2009-08-25 11:00:00,5.20739,5.20754,5.20579,5.20579,15000000.0
2009-08-25 11:01:00,5.2058,5.2071,5.2058,5.2064,12000000.0
2009-08-25 11:02:00,5.20622,5.20698,5.20605,5.20698,8000000.0
2009-08-25 11:03:00,5.20732,5.20762,5.20625,5.20672,11000000.0
2009-08-25 11:04:00,5.20678,5.20678,5.20441,5.20546,15000000.0
2009-08-25 11:05:00,5.20503,5.20611,5.20435,5.20501,17000000.0
2009-08-25 11:06:00,5.20514,5.20529,5.20437,5.20525,12000000.0
2009-08-25 11:07:00,5.20542,5.20686,5.20491,5.20686,11000000.0
2009-08-25 11:08:00,5.20536,5.20704,5.20536,5.20686,22000000.0
2009-08-25 11:09:00,5.20596,5.20689,5.20485,5.20689,9000000.0
2009-08-25 11:10:00,5.2056,5.20657,5.20501,5.20544,16000000.0
2009-08-25 11:11:00,5.20701,5.20731,5.20521,5.20521,7000000.0
2009-08-25 11:12:00,5.20721,5.20721,5.2056,5.2068,15000000.0
2009-08-25 11:13:00,5.20528,5.20642,5.20521,5.20609,11000000.0
2009-08-25 11:14:00,5.20608,5.20625,5.2048,5.20504,18000000.0
2009-08-25 11:15:00,5.20508,5.2053,5.20361,5.20467,11000000.0
2009-08-25 11:16:00,5.20436,5.20481,5.2034,5.20442,13000000.0
2009-08-25 11:17:00,5.20384,5.20518,5.20274,5.20482,13000000.0
2009-08-25 11:18:00,5.20468,5.20468,5.20315,5.20315,9000000.0
2009-08-25 11:19:00,5.20485,5.20485,5.20305,5.20485,17000000.0
2009-08-25 11:20:00,5.20374,5.2041,5.20251,5.20381,14000000.0
2009-08-25 11:21:00,5.2035,5.20376,5.2018,5.20266,14000000.0
2009-08-25 11:22:00,5.20385,5.20385,5.20272,5.20272,22000000.0
2009-08-25 11:23:00,5.20217,5.20402,5.20217,5.20402,8000000.0
2009-08-25 11:24:00,5.2042,5.20547,5.20283,5.2044,18000000.0
2009-08-25 11:25:00,5.20284,5.20437,5.2028,5.20433,9000000.0
2009-08-25 11:26:00,5.20478,5.20478,5.20286,5.20309,15000000.0
2009-08-25 11:27:00,5.20215,5.20246,5.20041,5.20089,10000000.0
2009-08-25 11:28:00,5.20064,5.20127,5.1997,5.20116,13000000.0
2009-08-25 11:29:00,5.20047,5.20125,5.19948,5.19979,17000000.0
2009-08-25 11:30:00,5.20046,5.20065,5.19908,5.19978,13000000.0
2009-08-25 11:31:00,5.19932,5.2018,5.19932,5.2018,12000000.0
2009-08-25 11:32:00,5.19971,5.20173,5.19971,5.20115,20000000.0
2009-08-25 11:33:00,5.20175,5.2022,5.20043,5.20126,16000000.0
2009-08-25 11:34:00,5.20138,5.20251,5.20125,5.20251,13000000.0
2009-08-25 11:35:00,5.20274,5.20284,5.2013,5.2013,14000000.0
2009-08-25 11:36:00,5.20229,5.20272,5.20164,5.20272,11000000.0
2009-08-25 11:37:00,5.20092,5.20246,5.20005,5.20123,16000000.0
2009-08-25 11:38:00,5.20112,5.20121,5.19941,5.19941,8000000.0
2009-08-25 11:39:00,5.20137,5.20137,5.19992,5.20112,11000000.0
2009-08-25 11:40:00,5.20002,5.20072,5.19957,5.19957,12000000.0
2009-08-25 11:41:00,5.19875,5.20066,5.19875,5.20032,10000000.0
2009-08-25 11:42:00,5.19943,5.20078,5.19911,5.20048,10000000.0
2009-08-25 11:43:00,5.20099,5.20099,5.19833,5.1996,17000000.0
2009-08-25 11:44:00,5.19834,5.19976,5.19834,5.19976,15000000.0
2009-08-25 11:45:00,5.19982,5.19982,5.19827,5.19874,16000000.0
2009-08-25 11:46:00,5.19882,5.19922,5.19795,5.1991,7000000.0
2009-08-25 11:47:00,5.20013,5.20013,5.19807,5.19807,16000000.0
2009-08-25 11:48:00,5.19917,5.19917,5.19667,5.19773,13000000.0
2009-08-25 11:49:00,5.19793,5.19793,5.19607,5.19607,10000000.0
2009-08-25 11:50:00,5.19677,5.1981,5.19639,5.19677,12000000.0
2009-08-25 11:51:00,5.19835,5.19835,5.1969,5.1969,14000000.0
2009-08-25 11:52:00,5.1984,5.19893,5.19724,5.19893,18000000.0
2009-08-25 11:53:00,5.1983,5.19953,5.19814,5.19855,16000000.0
2009-08-25 11:54:00,5.19792,5.20063,5.1975,5.20063,8000000.0
2009-08-25 11:55:00,5.20108,5.20128,5.19955,5.20003,8000000.0
2009-08-25 11:56:00,5.20082,5.20082,5.19929,5.20049,8000000.0
2009-08-25 11:57:00,5.20014,5.20057,5.19856,5.20042,11000000.0
2009-08-25 11:58:00,5.2,5.20122,5.19949,5.20023,14000000.0
2009-08-25 11:59:00,5.20127,5.20148,5.19946,5.19975,11000000.0
2009-08-25 12:00:00,5.20019,5.20065,5.19932,5.20065,15000000.0
2009-08-25 12:01:00,5.19958,5.20019,5.1991,5.19973,13000000.0
2009-08-25 12:02:00,5.19887,5.20046,5.19854,5.20046,15000000.0
2009-08-25 12:03:00,5.20007,5.20019,5.19907,5.19975,11000000.0
2009-08-25 12:04:00,5.19912,5.20021,5.19906,5.19941,9000000.0
2009-08-25 12:05:00,5.19984,5.20035,5.19888,5.20035,9000000.0
2009-08-25 12:06:00,5.20058,5.20144,5.19966,5.20033,15000000.0
2009-08-25 12:07:00,5.20108,5.20133,5.19958,5.20062,11000000.0
2009-08-25 12:08:00,5.2011,5.2011,5.19954,5.20057,8000000.0
2009-08-25 12:09:00,5.20027,5.20082,5.19938,5.20053,18000000.0
2009-08-25 12:10:00,5.20108,5.20108,5.19935,5.1998,14000000.0
2009-08-25 12:11:00,5.20048,5.20072,5.19964,5.20063,9000000.0
2009-08-25 12:12:00,5.20119,5.20168,5.19962,5.20104,18000000.0
2009-08-25 12:13:00,5.20181,5.20227,5.20054,5.20077,12000000.0
2009-08-25 12:14:00,5.20167,5.20178,5.2009,5.20148,10000000.0
2009-08-25 12:15:00,5.20176,5.20196,5.20015,5.20074,8000000.0
2009-08-25 12:16:00,5.20229,5.20253,5.20079,5.20204,14000000.0
2009-08-25 12:17:00,5.20214,5.20265,5.2009,5.20265,13000000.0
2009-08-25 12:18:00,5.20269,5.20269,5.20105,5.20263,10000000.0
2009-08-25 12:19:00,5.20197,5.20239,5.20109,5.20221,11000000.0
2009-08-25 12:20:00,5.20019,5.20153,5.20019,5.20052,8000000.0
2009-08-25 12:21:00,5.20108,5.2017,5.19963,5.20121,20000000.0
2009-08-25 12:22:00,5.20154,5.20184,5.19993,5.20141,14000000.0
2009-08-25 12:23:00,5.20044,5.20044,5.19912,5.19991,11000000.0
2009-08-25 12:24:00,5.19992,5.20011,5.19868,5.20011,17000000.0
2009-08-25 12:25:00,5.1995,5.2005,5.19869,5.2005,12000000.0
2009-08-25 12:26:00,5.1998,5.20096,5.19937,5.20096,7000000.0
2009-08-25 12:27:00,5.20031,5.20081,5.19937,5.20077,7000000.0
2009-08-25 12:28:00,5.19925,5.20085,5.19878,5.20062,19000000.0
2009-08-25 12:29:00,5.20016,5.20104,5.19942,5.20104,12000000.0
2009-08-25 12:30:00,5.2009,5.20098,5.19956,5.20043,10000000.0
2009-08-25 12:31:00,5.20023,5.20169,5.20014,5.20132,12000000.0
2009-08-25 12:32:00,5.20133,5.20197,5.20062,5.20168,12000000.0
2009-08-25 12:33:00,5.20143,5.20202,5.20017,5.20144,15000000.0
2009-08-25 12:34:00,5.20191,5.20191,5.20071,5.20109,12000000.0
2009-08-25 12:35:00,5.20147,5.20147,5.1998,5.20133,12000000.0
2009-08-25 12:36:00,5.20153,5.2016,5.2002,5.20117,15000000.0
2009-08-25 12:37:00,5.20164,5.20164,5.2007,5.20088,8000000.0
2009-08-25 12:38:00,5.20003,5.20201,5.20003,5.20113,15000000.0
2009-08-25 12:39:00,5.20244,5.20244,5.20036,5.20036,14000000.0
2009-08-25 12:40:00,5.20198,5.20299,5.20166,5.20299,18000000.0
2009-08-25 12:41:00,5.20304,5.20343,5.20133,5.20289,11000000.0
2009-08-25 12:42:00,5.20275,5.20275,5.20138,5.202,17000000.0
2009-08-25 12:43:00,5.20193,5.20213,5.20105,5.20213,11000000.0
2009-08-25 12:44:00,5.20035,5.20213,5.20035,5.20177,13000000.0
2009-08-25 12:45:00,5.20244,5.20281,5.20105,5.2023,10000000.0
2009-08-25 12:46:00,5.20268,5.20274,5.20096,5.20266,20000000.0
2009-08-25 12:47:00,5.20085,5.20291,5.20085,5.20151,10000000.0
2009-08-25 12:48:00,5.20238,5.20338,5.20164,5.20338,10000000.0
2009-08-25 12:49:00,5.20348,5.20353,5.20143,5.20143,15000000.0
2009-08-25 12:50:00,5.20343,5.2035,5.20186,5.20193,14000000.0
2009-08-25 12:51:00,5.20354,5.20354,5.20181,5.20277,14000000.0
2009-08-25 12:52:00,5.20329,5.20329,5.20088,5.20209,9000000.0
2009-08-25 12:53:00,5.20203,5.20203,5.20023,5.20135,9000000.0
2009-08-25 12:54:00,5.20082,5.20219,5.20041,5.20219,20000000.0
2009-08-25 12:55:00,5.20238,5.20278,5.20125,5.20226,12000000.0
2009-08-25 12:56:00,5.20222,5.20317,5.20176,5.20273,7000000.0
2009-08-25 12:57:00,5.20285,5.20391,5.20156,5.20391,13000000.0
2009-08-25 12:58:00,5.20202,5.20354,5.20196,5.20354,16000000.0
2009-08-25 12:59:00,5.20369,5.20401,5.20259,5.20401,14000000.0
2009-08-25 13:00:00,5.20422,5.20422,5.20235,5.20376,12000000.0
2009-08-25 13:01:00,5.20321,5.20342,5.20196,5.20296,17000000.0
2009-08-25 13:02:00,5.20245,5.20327,5.20171,5.20322,10000000.0
2009-08-25 13:03:00,5.20227,5.20227,5.20074,5.20204,22000000.0
2009-08-25 13:04:00,5.20197,5.20213,5.20098,5.20213,20000000.0
2009-08-25 13:05:00,5.2016,5.2018,5.19987,5.19987,14000000.0
2009-08-25 13:06:00,5.20003,5.20165,5.19965,5.20085,17000000.0
2009-08-25 13:07:00,5.19992,5.20163,5.19969,5.20163,22000000.0
2009-08-25 13:08:00,5.20193,5.20235,5.20034,5.20034,12000000.0
2009-08-25 13:09:00,5.20143,5.20204,5.20049,5.20196,12000000.0
2009-08-25 13:10:00,5.20152,5.20211,5.20057,5.20139,20000000.0
2009-08-25 13:11:00,5.19984,5.20148,5.19982,5.20139,12000000.0
2009-08-25 13:12:00,5.20109,5.20109,5.19751,5.19919,16000000.0
2009-08-25 13:13:00,5.19913,5.19915,5.19742,5.19742,14000000.0
2009-08-25 13:14:00,5.19807,5.19815,5.19647,5.19647,17000000.0
2009-08-25 13:15:00,5.19644,5.1976,5.19601,5.19724,7000000.0
2009-08-25 13:16:00,5.19855,5.19859,5.19686,5.19858,9000000.0
2009-08-25 13:17:00,5.19786,5.1987,5.19717,5.19857,15000000.0
2009-08-25 13:18:00,5.19875,5.19883,5.19709,5.19878,17000000.0
2009-08-25 13:19:00,5.19851,5.19887,5.19732,5.19783,15000000.0
2009-08-25 13:20:00,5.19742,5.19765,5.19585,5.19696,12000000.0
2009-08-25 13:21:00,5.19433,5.19584,5.19107,5.19243,24000000.0
2009-08-25 13:22:00,5.19118,5.19131,5.18761,5.18862,12000000.0
2009-08-25 13:23:00,5.18865,5.19096,5.18738,5.18774,12000000.0
2009-08-25 13:24:00,5.1882,5.19112,5.18796,5.1892,18000000.0
2009-08-25 13:25:00,5.19135,5.19135,5.1896,5.19075,12000000.0
2009-08-25 13:26:00,5.19047,5.19047,5.1875,5.18982,12000000.0
2009-08-25 13:27:00,5.18902,5.18918,5.18799,5.18829,9000000.0
2009-08-25 13:28:00,5.18799,5.18799,5.18607,5.18797,15000000.0
2009-08-25 13:29:00,5.18767,5.18862,5.18632,5.18741,14000000.0
2009-08-25 13:30:00,5.18711,5.18761,5.18602,5.18721,11000000.0
2009-08-25 13:31:00,5.18644,5.18748,5.18564,5.18748,11000000.0
2009-08-25 13:32:00,5.18803,5.18803,5.18661,5.18786,8000000.0
2009-08-25 13:33:00,5.18616,5.18735,5.18567,5.18653,14000000.0
2009-08-25 13:34:00,5.18663,5.18704,5.1853,5.18684,11000000.0
2009-08-25 13:35:00,5.18732,5.18732,5.18512,5.18671,16000000.0
2009-08-25 13:36:00,5.18442,5.18661,5.18437,5.18661,8000000.0
2009-08-25 13:37:00,5.18606,5.18673,5.18491,5.18547,17000000.0
2009-08-25 13:38:00,5.18634,5.18742,5.18581,5.18613,14000000.0
2009-08-25 13:39:00,5.18802,5.18802,5.18594,5.18688,10000000.0
2009-08-25 13:40:00,5.18562,5.18716,5.18556,5.18716,8000000.0
2009-08-25 13:41:00,5.18586,5.18794,5.18586,5.18624,11000000.0
2009-08-25 13:42:00,5.1871,5.18768,5.18596,5.18726,14000000.0
2009-08-25 13:43:00,5.1874,5.1874,5.18527,5.18655,11000000.0
2009-08-25 13:44:00,5.1872,5.18758,5.18587,5.18739,11000000.0
2009-08-25 13:45:00,5.18769,5.18788,5.18646,5.18773,14000000.0
2009-08-25 13:46:00,5.18801,5.18801,5.18639,5.18728,11000000.0
2009-08-25 13:47:00,5.18626,5.18743,5.18561,5.18717,13000000.0
2009-08-25 13:48:00,5.1876,5.18873,5.1866,5.1867,14000000.0
2009-08-25 13:49:00,5.1877,5.18793,5.18675,5.18676,12000000.0
2009-08-25 13:50:00,5.18828,5.18828,5.18655,5.18734,16000000.0
2009-08-25 13:51:00,5.18824,5.18824,5.1867,5.18804,14000000.0
2009-08-25 13:52:00,5.18822,5.18881,5.18761,5.18881,10000000.0
2009-08-25 13:53:00,5.18722,5.1893,5.18672,5.18672,10000000.0
2009-08-25 13:54:00,5.18805,5.18805,5.18582,5.1869,8000000.0
2009-08-25 13:55:00,5.18688,5.18853,5.18688,5.18825,13000000.0
2009-08-25 13:56:00,5.18838,5.18921,5.18742,5.18912,17000000.0
2009-08-25 13:57:00,5.18804,5.18931,5.18739,5.18931,13000000.0
2009-08-25 13:58:00,5.18761,5.18854,5.18739,5.1878,7000000.0
2009-08-25 13:59:00,5.18724,5.18778,5.18663,5.18743,9000000.0
2009-08-25 14:00:00,5.1874,5.1874,5.18601,5.18715,7000000.0
2009-08-25 14:01:00,5.18729,5.18734,5.18594,5.18668,11000000.0
2009-08-25 14:02:00,5.18774,5.18836,5.18699,5.18716,19000000.0
2009-08-25 14:03:00,5.18853,5.18864,5.18712,5.18864,13000000.0
2009-08-25 14:04:00,5.1894,5.18964,5.18773,5.18957,22000000.0
2009-08-25 14:05:00,5.18897,5.18951,5.188,5.18951,17000000.0
2009-08-25 14:06:00,5.1895,5.1895,5.18758,5.18758,11000000.0
2009-08-25 14:07:00,5.18847,5.1885,5.18658,5.18784,9000000.0
2009-08-25 14:08:00,5.18875,5.18944,5.18778,5.18944,11000000.0
2009-08-25 14:09:00,5.18887,5.19027,5.18802,5.19013,12000000.0
2009-08-25 14:10:00,5.19044,5.1907,5.18916,5.19039,13000000.0
2009-08-25 14:11:00,5.18905,5.19028,5.18848,5.18968,14000000.0
2009-08-25 14:12:00,5.18973,5.18973,5.18904,5.18934,11000000.0
2009-08-25 14:13:00,5.18965,5.19135,5.1887,5.19135,11000000.0
2009-08-25 14:14:00,5.19182,5.19182,5.18896,5.19004,7000000.0
2009-08-25 14:15:00,5.18983,5.19039,5.18836,5.18912,14000000.0
2009-08-25 14:16:00,5.1901,5.19026,5.18856,5.19016,13000000.0
2009-08-25 14:17:00,5.19019,5.19052,5.18899,5.19052,22000000.0
2009-08-25 14:18:00,5.19014,5.19073,5.18906,5.19073,15000000.0
2009-08-25 14:19:00,5.1907,5.19079,5.18838,5.18972,12000000.0
2009-08-25 14:20:00,5.18945,5.18948,5.18774,5.18851,7000000.0
2009-08-25 14:21:00,5.18925,5.18957,5.188,5.18957,13000000.0
2009-08-25 14:22:00,5.18913,5.19005,5.18863,5.19003,8000000.0
2009-08-25 14:23:00,5.1886,5.1891,5.18793,5.18894,11000000.0
2009-08-25 14:24:00,5.1893,5.19002,5.18793,5.18909,13000000.0
2009-08-25 14:25:00,5.18848,5.19037,5.18848,5.18929,15000000.0
2009-08-25 14:26:00,5.19014,5.19014,5.18871,5.18948,8000000.0
2009-08-25 14:27:00,5.18943,5.18943,5.18745,5.18745,10000000.0
2009-08-25 14:28:00,5.18923,5.18938,5.18762,5.1887,11000000.0
2009-08-25 14:29:00,5.18763,5.18898,5.18718,5.18816,21000000.0
2009-08-25 14:30:00,5.1882,5.18867,5.1871,5.18867,11000000.0
2009-08-25 14:31:00,5.18878,5.18947,5.18795,5.18943,17000000.0
2009-08-25 14:32:00,5.18974,5.18985,5.18816,5.18961,15000000.0
2009-08-25 14:33:00,5.18849,5.18924,5.18781,5.18908,8000000.0
2009-08-25 14:34:00,5.18953,5.18953,5.18784,5.18951,9000000.0
2009-08-25 14:35:00,5.18891,5.18934,5.18728,5.18912,11000000.0
2009-08-25 14:36:00,5.18823,5.18941,5.18736,5.18827,15000000.0
2009-08-25 14:37:00,5.18976,5.18978,5.18794,5.18846,8000000.0
2009-08-25 14:38:00,5.18791,5.18977,5.18791,5.18965,10000000.0
2009-08-25 14:39:00,5.18933,5.18933,5.18774,5.18843,19000000.0
2009-08-25 14:40:00,5.18904,5.1891,5.18618,5.18711,15000000.0
2009-08-25 14:41:00,5.1873,5.1873,5.18564,5.18718,15000000.0
2009-08-25 14:42:00,5.18602,5.18602,5.18359,5.1858,17000000.0
2009-08-25 14:43:00,5.18561,5.18561,5.18358,5.18492,15000000.0
2009-08-25 14:44:00,5.18475,5.18771,5.18475,5.18643,15000000.0
2009-08-25 14:45:00,5.1872,5.1872,5.18544,5.1862,9000000.0
2009-08-25 14:46:00,5.18621,5.1864,5.18344,5.1843,11000000.0
2009-08-25 14:47:00,5.18329,5.18455,5.18281,5.18425,12000000.0
2009-08-25 14:48:00,5.18458,5.18569,5.18302,5.18569,12000000.0
2009-08-25 14:49:00,5.18571,5.18611,5.18489,5.18536,12000000.0
2009-08-25 14:50:00,5.186,5.18625,5.18429,5.18429,15000000.0
2009-08-25 14:51:00,5.18542,5.18574,5.18424,5.18509,10000000.0
2009-08-25 14:52:00,5.18358,5.18531,5.18346,5.18353,13000000.0
2009-08-25 14:53:00,5.18538,5.18538,5.18388,5.18505,13000000.0
2009-08-25 14:54:00,5.18439,5.18472,5.18291,5.18291,9000000.0
2009-08-25 14:55:00,5.18396,5.18421,5.18234,5.18379,16000000.0
2009-08-25 14:56:00,5.18354,5.18372,5.18168,5.1832,15000000.0
2009-08-25 14:57:00,5.18336,5.18504,5.18264,5.18305,15000000.0
2009-08-25 14:58:00,5.18341,5.18425,5.18288,5.18333,11000000.0
2009-08-25 14:59:00,5.18383,5.18439,5.18235,5.18341,14000000.0
2009-08-25 15:00:00,5.18351,5.1841,5.1797,5.18259,18000000.0
2009-08-25 15:01:00,5.18311,5.18402,5.18238,5.18402,12000000.0
2009-08-25 15:02:00,5.18459,5.18475,5.18291,5.18291,7000000.0
2009-08-25 15:03:00,5.18313,5.18488,5.18237,5.18488,18000000.0
2009-08-25 15:04:00,5.18592,5.18667,5.18451,5.18583,21000000.0
2009-08-25 15:05:00,5.1841,5.18534,5.18394,5.18479,13000000.0
2009-08-25 15:06:00,5.18442,5.18527,5.18336,5.18385,14000000.0
2009-08-25 15:07:00,5.18372,5.1845,5.18209,5.18337,22000000.0
2009-08-25 15:08:00,5.18447,5.18447,5.18284,5.18365,10000000.0
2009-08-25 15:09:00,5.18133,5.18262,5.18084,5.18238,9000000.0
2009-08-25 15:10:00,5.18037,5.18171,5.1802,5.18122,14000000.0
2009-08-25 15:11:00,5.18122,5.18158,5.17792,5.17792,12000000.0
2009-08-25 15:12:00,5.179,5.17921,5.17575,5.1779,13000000.0
2009-08-25 15:13:00,5.17893,5.17916,5.17681,5.17811,12000000.0
2009-08-25 15:14:00,5.17873,5.18098,5.17808,5.18098,10000000.0
2009-08-25 15:15:00,5.18032,5.18032,5.17749,5.17749,16000000.0
2009-08-25 15:16:00,5.17884,5.18121,5.17804,5.18061,15000000.0
2009-08-25 15:17:00,5.18108,5.18108,5.17871,5.17871,14000000.0
2009-08-25 15:18:00,5.1798,5.18066,5.17844,5.18066,12000000.0
2009-08-25 15:19:00,5.18065,5.18109,5.17975,5.18097,11000000.0
2009-08-25 15:20:00,5.17968,5.18073,5.17888,5.18033,14000000.0
2009-08-25 15:21:00,5.17946,5.18204,5.17946,5.18006,14000000.0
2009-08-25 15:22:00,5.18141,5.18183,5.18025,5.18082,10000000.0
2009-08-25 15:23:00,5.18103,5.18132,5.17956,5.18074,11000000.0
2009-08-25 15:24:00,5.18079,5.18104,5.17929,5.18104,10000000.0
2009-08-25 15:25:00,5.18124,5.18124,5.17939,5.18059,16000000.0
2009-08-25 15:26:00,5.17933,5.18163,5.17918,5.18141,15000000.0
2009-08-25 15:27:00,5.1806,5.18223,5.18002,5.18223,10000000.0
2009-08-25 15:28:00,5.18128,5.18218,5.17995,5.17995,11000000.0
2009-08-25 15:29:00,5.18191,5.18216,5.18059,5.18169,19000000.0
2009-08-25 15:30:00,5.18183,5.1822,5.17988,5.1822,10000000.0
2009-08-25 15:31:00,5.18193,5.18363,5.1811,5.18352,14000000.0
2009-08-25 15:32:00,5.18336,5.18336,5.17916,5.17916,12000000.0
2009-08-25 15:33:00,5.17979,5.17979,5.17728,5.17733,20000000.0
2009-08-25 15:34:00,5.17967,5.18101,5.17848,5.18101,12000000.0
2009-08-25 15:35:00,5.18024,5.18103,5.17966,5.18057,12000000.0
2009-08-25 15:36:00,5.18017,5.18285,5.18017,5.18285,10000000.0
2009-08-25 15:37:00,5.18362,5.18536,5.18283,5.18536,10000000.0
2009-08-25 15:38:00,5.18542,5.18542,5.18334,5.18334,13000000.0
2009-08-25 15:39:00,5.18386,5.18509,5.18348,5.18509,7000000.0
2009-08-25 15:40:00,5.18463,5.18463,5.18208,5.18208,10000000.0
2009-08-25 15:41:00,5.18301,5.18402,5.18239,5.18402,9000000.0
2009-08-25 15:42:00,5.1835,5.18368,5.18231,5.18289,13000000.0
2009-08-25 15:43:00,5.18292,5.18342,5.1813,5.18262,16000000.0
2009-08-25 15:44:00,5.18237,5.18274,5.18067,5.18156,14000000.0
2009-08-25 15:45:00,5.18172,5.18176,5.17968,5.18153,15000000.0
2009-08-25 15:46:00,5.18009,5.1815,5.17953,5.18085,13000000.0
2009-08-25 15:47:00,5.18069,5.18175,5.18027,5.18171,9000000.0
2009-08-25 15:48:00,5.18138,5.18274,5.1804,5.18274,21000000.0
2009-08-25 15:49:00,5.18235,5.18248,5.17963,5.18165,23000000.0
2009-08-25 15:50:00,5.1817,5.1817,5.17982,5.18092,12000000.0
2009-08-25 15:51:00,5.18133,5.18133,5.17883,5.18103,19000000.0
2009-08-25 15:52:00,5.18153,5.18177,5.18022,5.18161,15000000.0
2009-08-25 15:53:00,5.18018,5.18139,5.18018,5.18111,14000000.0
2009-08-25 15:54:00,5.17942,5.18119,5.17927,5.18058,15000000.0
2009-08-25 15:55:00,5.18035,5.18051,5.17925,5.17952,12000000.0
2009-08-25 15:56:00,5.17959,5.18095,5.17917,5.17917,18000000.0
2009-08-25 15:57:00,5.18083,5.18126,5.17914,5.17964,10000000.0
2009-08-25 15:58:00,5.18184,5.18184,5.17919,5.18124,22000000.0
2009-08-25 15:59:00,5.17962,5.18132,5.17886,5.18132,12000000.0
2009-08-25 16:00:00,5.18085,5.18088,5.1767,5.1798,12000000.0
2009-08-25 16:01:00,5.17993,5.18052,5.17727,5.17932,12000000.0
2009-08-25 16:02:00,5.17988,5.1802,5.17704,5.17872,13000000.0
2009-08-25 16:03:00,5.17866,5.18049,5.17707,5.18049,13000000.0
2009-08-25 16:04:00,5.18026,5.18315,5.18013,5.18264,11000000.0
2009-08-25 16:05:00,5.18322,5.18343,5.18144,5.18343,9000000.0
2009-08-25 16:06:00,5.18611,5.19128,5.18426,5.18741,14000000.0
2009-08-25 16:07:00,5.18971,5.19161,5.18773,5.18865,15000000.0
2009-08-25 16:08:00,5.18855,5.18908,5.18712,5.18825,15000000.0
2009-08-25 16:09:00,5.1879,5.1879,5.18541,5.18704,17000000.0
2009-08-25 16:10:00,5.18655,5.18655,5.18452,5.18523,14000000.0
2009-08-25 16:11:00,5.18458,5.18844,5.18454,5.18844,9000000.0
2009-08-25 16:12:00,5.18781,5.18806,5.18556,5.18645,15000000.0
2009-08-25 16:13:00,5.18711,5.18957,5.18673,5.18894,14000000.0
2009-08-25 16:14:00,5.18938,5.18971,5.18824,5.18919,12000000.0
2009-08-25 16:15:00,5.18808,5.18905,5.18687,5.18905,14000000.0
2009-08-25 16:16:00,5.18994,5.19167,5.18857,5.1901,13000000.0
2009-08-25 16:17:00,5.19233,5.19321,5.1899,5.19186,18000000.0
2009-08-25 16:18:00,5.19214,5.19234,5.18959,5.19157,13000000.0
2009-08-25 16:19:00,5.19233,5.19342,5.19131,5.19321,8000000.0
2009-08-25 16:20:00,5.19276,5.1932,5.19084,5.1932,13000000.0
2009-08-25 16:21:00,5.19286,5.19373,5.19081,5.1914,12000000.0
2009-08-25 16:22:00,5.19043,5.19097,5.18979,5.18982,11000000.0
2009-08-25 16:23:00,5.18942,5.1906,5.18895,5.18964,14000000.0
2009-08-25 16:24:00,5.18891,5.19067,5.18861,5.19038,15000000.0
2009-08-25 16:25:00,5.19081,5.19081,5.18899,5.19059,11000000.0
2009-08-25 16:26:00,5.18914,5.19154,5.189,5.19129,8000000.0
2009-08-25 16:27:00,5.19105,5.19208,5.19,5.19171,10000000.0
2009-08-25 16:28:00,5.19129,5.19241,5.18964,5.19241,15000000.0
2009-08-25 16:29:00,5.19204,5.19282,5.19137,5.19279,7000000.0
2009-08-25 16:30:00,5.19268,5.19268,5.18902,5.19066,16000000.0
2009-08-25 16:31:00,5.18864,5.19054,5.18846,5.19054,14000000.0
2009-08-25 16:32:00,5.19081,5.19082,5.18916,5.1904,7000000.0
2009-08-25 16:33:00,5.18933,5.19026,5.18821,5.18999,8000000.0
2009-08-25 16:34:00,5.18995,5.19017,5.18803,5.18975,8000000.0
2009-08-25 16:35:00,5.19006,5.19006,5.18763,5.18828,9000000.0
2009-08-25 16:36:00,5.18831,5.18831,5.18592,5.18592,13000000.0
2009-08-25 16:37:00,5.18637,5.18697,5.18475,5.1867,18000000.0
2009-08-25 16:38:00,5.18603,5.18748,5.18532,5.18712,18000000.0
2009-08-25 16:39:00,5.18759,5.18777,5.18548,5.18777,20000000.0
2009-08-25 16:40:00,5.18749,5.18826,5.18626,5.18785,13000000.0
2009-08-25 16:41:00,5.18716,5.18921,5.18691,5.1882,20000000.0
2009-08-25 16:42:00,5.18801,5.18909,5.18734,5.18894,18000000.0
2009-08-25 16:43:00,5.18923,5.18968,5.18805,5.1891,15000000.0
2009-08-25 16:44:00,5.18931,5.18987,5.18777,5.18846,20000000.0
2009-08-25 16:45:00,5.18839,5.18902,5.18669,5.18889,13000000.0
2009-08-25 16:46:00,5.18832,5.18868,5.18697,5.18792,15000000.0
2009-08-25 16:47:00,5.18795,5.18925,5.18712,5.18925,8000000.0
2009-08-25 16:48:00,5.18996,5.19002,5.18779,5.18994,11000000.0
2009-08-25 16:49:00,5.19024,5.19042,5.18843,5.18895,12000000.0
2009-08-25 16:50:00,5.18957,5.18965,5.18724,5.18915,15000000.0
2009-08-25 16:51:00,5.18864,5.1892,5.18783,5.18806,18000000.0
2009-08-25 16:52:00,5.18761,5.18948,5.18761,5.18904,14000000.0
2009-08-25 16:53:00,5.18941,5.18941,5.18708,5.18708,8000000.0
2009-08-25 16:54:00,5.18834,5.18845,5.18745,5.18824,11000000.0
2009-08-25 16:55:00,5.18856,5.1893,5.18801,5.18865,12000000.0
2009-08-25 16:56:00,5.18817,5.18869,5.18772,5.18785,10000000.0
2009-08-25 16:57:00,5.18816,5.18821,5.18713,5.18713,8000000.0
2009-08-25 16:58:00,5.18802,5.18854,5.18728,5.18817,9000000.0
2009-08-25 16:59:00,5.18796,5.18874,5.18711,5.18874,13000000.0
2009-08-25 17:00:00,5.18835,5.18857,5.18681,5.18681,11000000.0
2009-08-25 17:01:00,5.18677,5.18792,5.18513,5.18675,12000000.0
2009-08-25 17:02:00,5.18689,5.18689,5.18366,5.18366,10000000.0
2009-08-25 17:03:00,5.18598,5.18617,5.18355,5.18367,16000000.0
2009-08-25 17:04:00,5.18342,5.18524,5.18164,5.18164,13000000.0
2009-08-25 17:05:00,5.18236,5.18443,5.18236,5.18362,16000000.0
2009-08-25 17:06:00,5.18433,5.18561,5.18418,5.18561,12000000.0
2009-08-25 17:07:00,5.18544,5.18544,5.18341,5.18489,8000000.0
2009-08-25 17:08:00,5.18458,5.18559,5.18352,5.18559,21000000.0
2009-08-25 17:09:00,5.1839,5.18576,5.18388,5.18576,16000000.0
2009-08-25 17:10:00,5.18491,5.18685,5.18491,5.18625,11000000.0
2009-08-25 17:11:00,5.18575,5.18705,5.18498,5.18498,11000000.0
2009-08-25 17:12:00,5.18631,5.18631,5.18498,5.18549,9000000.0
2009-08-25 17:13:00,5.18389,5.18537,5.18373,5.18495,9000000.0
2009-08-25 17:14:00,5.18631,5.1865,5.1844,5.18471,17000000.0
2009-08-25 17:15:00,5.18651,5.18704,5.18552,5.18629,11000000.0
2009-08-25 17:16:00,5.18624,5.18727,5.18496,5.18496,15000000.0
2009-08-25 17:17:00,5.18578,5.18612,5.18411,5.18411,13000000.0
2009-08-25 17:18:00,5.18589,5.18663,5.18468,5.18663,15000000.0
2009-08-25 17:19:00,5.1862,5.18712,5.18549,5.18712,17000000.0
2009-08-25 17:20:00,5.1869,5.1873,5.18539,5.1866,12000000.0
2009-08-25 17:21:00,5.18606,5.18726,5.18594,5.18602,7000000.0
2009-08-25 17:22:00,5.18662,5.18662,5.18513,5.18641,14000000.0
2009-08-25 17:23:00,5.18677,5.18717,5.18532,5.18717,13000000.0
2009-08-25 17:24:00,5.18714,5.18746,5.18647,5.18666,9000000.0
2009-08-25 17:25:00,5.1873,5.1873,5.18558,5.1863,11000000.0
2009-08-25 17:26:00,5.18713,5.18831,5.18576,5.18789,16000000.0
2009-08-25 17:27:00,5.18796,5.18823,5.18633,5.18746,9000000.0
2009-08-25 17:28:00,5.18746,5.188,5.18591,5.18619,15000000.0
2009-08-25 17:29:00,5.18657,5.18741,5.18573,5.18741,11000000.0
2009-08-25 17:30:00,5.18756,5.18835,5.18586,5.18835,19000000.0
2009-08-25 17:31:00,5.18845,5.18927,5.18805,5.1887,11000000.0
2009-08-25 17:32:00,5.18708,5.18871,5.18673,5.18834,9000000.0
2009-08-25 17:33:00,5.18788,5.18788,5.18567,5.1857,10000000.0
2009-08-25 17:34:00,5.18689,5.18717,5.18478,5.18568,14000000.0
2009-08-25 17:35:00,5.18511,5.18604,5.18424,5.18424,13000000.0
2009-08-25 17:36:00,5.18542,5.18591,5.18433,5.18567,11000000.0
2009-08-25 17:37:00,5.18392,5.18618,5.18392,5.18576,15000000.0
2009-08-25 17:38:00,5.18599,5.18664,5.1851,5.18555,17000000.0
2009-08-25 17:39:00,5.18647,5.18647,5.18435,5.18435,8000000.0
2009-08-25 17:40:00,5.18421,5.18596,5.18421,5.18452,12000000.0
2009-08-25 17:41:00,5.18575,5.18642,5.18452,5.1861,21000000.0
2009-08-25 17:42:00,5.18417,5.18569,5.18307,5.18361,13000000.0
2009-08-25 17:43:00,5.18339,5.18404,5.18235,5.18404,11000000.0
2009-08-25 17:44:00,5.18387,5.18479,5.18262,5.1835,19000000.0
2009-08-25 17:45:00,5.18578,5.18611,5.18474,5.18479,10000000.0
2009-08-25 17:46:00,5.18622,5.18662,5.18458,5.18662,13000000.0
2009-08-25 17:47:00,5.18648,5.18655,5.18521,5.18585,9000000.0
2009-08-25 17:48:00,5.18645,5.18648,5.18449,5.18628,14000000.0
2009-08-25 17:49:00,5.18632,5.18732,5.18547,5.18717,14000000.0
2009-08-25 17:50:00,5.18748,5.18757,5.18507,5.186,17000000.0
2009-08-25 17:51:00,5.18651,5.18653,5.18477,5.18613,13000000.0
2009-08-25 17:52:00,5.18677,5.18722,5.18496,5.18722,24000000.0
2009-08-25 17:53:00,5.18666,5.18787,5.18609,5.18741,16000000.0
2009-08-25 17:54:00,5.18779,5.18779,5.18594,5.18719,16000000.0
2009-08-25 17:55:00,5.18562,5.18816,5.1855,5.18816,13000000.0
2009-08-25 17:56:00,5.18701,5.18807,5.18648,5.18807,15000000.0
2009-08-25 17:57:00,5.1882,5.1882,5.18714,5.18773,10000000.0
2009-08-25 17:58:00,5.18849,5.18849,5.18635,5.18776,15000000.0
2009-08-25 17:59:00,5.18814,5.18846,5.1866,5.18824,13000000.0
2009-08-25 18:00:00,5.18658,5.18915,5.18646,5.18915,7000000.0
2009-08-25 18:01:00,5.18917,5.18917,5.18684,5.18767,18000000.0
2009-08-25 18:02:00,5.18775,5.18903,5.18719,5.18869,17000000.0
2009-08-25 18:03:00,5.18917,5.18917,5.18796,5.18909,16000000.0
2009-08-25 18:04:00,5.1888,5.18893,5.18784,5.1882,14000000.0
2009-08-25 18:05:00,5.18889,5.1895,5.18772,5.1895,13000000.0
2009-08-25 18:06:00,5.19007,5.19149,5.18931,5.18991,18000000.0
2009-08-25 18:07:00,5.19147,5.19191,5.18982,5.19183,12000000.0
2009-08-25 18:08:00,5.19135,5.19135,5.18909,5.18913,18000000.0
2009-08-25 18:09:00,5.1892,5.19038,5.18883,5.1896,12000000.0
2009-08-25 18:10:00,5.18892,5.18892,5.18782,5.18873,13000000.0
2009-08-25 18:11:00,5.1892,5.1892,5.18825,5.18852,10000000.0
2009-08-25 18:12:00,5.18844,5.1894,5.18795,5.18808,11000000.0
2009-08-25 18:13:00,5.18816,5.18869,5.18731,5.18851,14000000.0
2009-08-25 18:14:00,5.18827,5.18838,5.18758,5.18825,10000000.0
2009-08-25 18:15:00,5.18816,5.18875,5.18702,5.18736,10000000.0
2009-08-25 18:16:00,5.188,5.18847,5.18761,5.18802,9000000.0
2009-08-25 18:17:00,5.18856,5.18867,5.18688,5.18838,18000000.0
2009-08-25 18:18:00,5.18792,5.1883,5.18681,5.1883,14000000.0
2009-08-25 18:19:00,5.18828,5.18828,5.18704,5.18771,10000000.0
2009-08-25 18:20:00,5.18858,5.18881,5.18733,5.18831,15000000.0
2009-08-25 18:21:00,5.189,5.18908,5.18706,5.18836,18000000.0
2009-08-25 18:22:00,5.18876,5.18895,5.18783,5.18872,14000000.0
2009-08-25 18:23:00,5.18862,5.18862,5.18734,5.18812,7000000.0
2009-08-25 18:24:00,5.18868,5.18868,5.18705,5.18705,9000000.0
2009-08-25 18:25:00,5.18739,5.18798,5.18643,5.18792,13000000.0
2009-08-25 18:26:00,5.18633,5.18795,5.18585,5.18585,16000000.0
2009-08-25 18:27:00,5.18609,5.18745,5.1855,5.18722,14000000.0
2009-08-25 18:28:00,5.18636,5.18683,5.18518,5.18587,13000000.0
2009-08-25 18:29:00,5.18657,5.18679,5.18562,5.18562,11000000.0
2009-08-25 18:30:00,5.18675,5.18675,5.18498,5.1863,16000000.0
2009-08-25 18:31:00,5.18585,5.18643,5.18456,5.18554,12000000.0
2009-08-25 18:32:00,5.18502,5.18581,5.18465,5.18554,11000000.0
2009-08-25 18:33:00,5.18588,5.18669,5.18505,5.18659,13000000.0
2009-08-25 18:34:00,5.18589,5.18685,5.18539,5.1862,13000000.0
2009-08-25 18:35:00,5.18632,5.18661,5.18526,5.18559,18000000.0
2009-08-25 18:36:00,5.18587,5.18685,5.18535,5.18671,18000000.0
2009-08-25 18:37:00,5.18536,5.18674,5.18479,5.18584,18000000.0
2009-08-25 18:38:00,5.18614,5.18614,5.18453,5.1856,11000000.0
2009-08-25 18:39:00,5.18588,5.18588,5.18418,5.18533,11000000.0
2009-08-25 18:40:00,5.18401,5.18527,5.18401,5.18471,14000000.0
2009-08-25 18:41:00,5.18369,5.18482,5.183,5.18412,16000000.0
2009-08-25 18:42:00,5.18375,5.18473,5.18334,5.18452,14000000.0
2009-08-25 18:43:00,5.18469,5.1861,5.18427,5.1861,10000000.0
2009-08-25 18:44:00,5.18557,5.1862,5.18435,5.18613,13000000.0
2009-08-25 18:45:00,5.18593,5.18608,5.18483,5.18608,13000000.0
2009-08-25 18:46:00,5.18627,5.18627,5.18469,5.1856,12000000.0
2009-08-25 18:47:00,5.18498,5.18586,5.18475,5.18564,14000000.0
2009-08-25 18:48:00,5.18572,5.18603,5.1843,5.18547,15000000.0
2009-08-25 18:49:00,5.18581,5.18581,5.1845,5.18535,12000000.0
2009-08-25 18:50:00,5.18414,5.1861,5.18414,5.1861,9000000.0
2009-08-25 18:51:00,5.18751,5.18814,5.18577,5.18737,17000000.0
2009-08-25 18:52:00,5.18764,5.18764,5.18569,5.1866,9000000.0
2009-08-25 18:53:00,5.18618,5.18706,5.18516,5.18706,14000000.0
2009-08-25 18:54:00,5.18792,5.1882,5.18619,5.18754,14000000.0
2009-08-25 18:55:00,5.18674,5.18941,5.18674,5.18912,10000000.0
2009-08-25 18:56:00,5.18885,5.18885,5.18668,5.18668,16000000.0
2009-08-25 18:57:00,5.18842,5.18905,5.18668,5.18768,17000000.0
2009-08-25 18:58:00,5.19012,5.19084,5.18869,5.19084,14000000.0
2009-08-25 18:59:00,5.19065,5.19128,5.18976,5.19084,14000000.0
2009-08-25 19:00:00,5.19063,5.19104,5.189,5.18999,15000000.0
2009-08-25 19:01:00,5.19007,5.19057,5.18869,5.19015,15000000.0
2009-08-25 19:02:00,5.18999,5.19004,5.18886,5.18974,14000000.0
2009-08-25 19:03:00,5.19012,5.19012,5.18828,5.18869,14000000.0
2009-08-25 19:04:00,5.18944,5.18944,5.18789,5.18801,12000000.0
2009-08-25 19:05:00,5.18943,5.18943,5.18743,5.18743,15000000.0
2009-08-25 19:06:00,5.18869,5.19003,5.18799,5.19002,16000000.0
2009-08-25 19:07:00,5.18994,5.19057,5.18885,5.19057,20000000.0
2009-08-25 19:08:00,5.19089,5.19091,5.18941,5.18977,8000000.0
2009-08-25 19:09:00,5.18985,5.19016,5.18814,5.1887,17000000.0
2009-08-25 19:10:00,5.18862,5.18942,5.18789,5.18916,9000000.0
2009-08-25 19:11:00,5.18969,5.19,5.18691,5.18695,16000000.0
2009-08-25 19:12:00,5.18782,5.18879,5.18672,5.18795,13000000.0
2009-08-25 19:13:00,5.18738,5.18894,5.18649,5.18649,10000000.0
2009-08-25 19:14:00,5.18788,5.18788,5.18584,5.18781,20000000.0
2009-08-25 19:15:00,5.18533,5.18709,5.18497,5.18709,12000000.0
2009-08-25 19:16:00,5.18702,5.18747,5.18567,5.18653,8000000.0
2009-08-25 19:17:00,5.18651,5.1882,5.18565,5.18809,18000000.0
2009-08-25 19:18:00,5.1886,5.18903,5.1871,5.1871,11000000.0
2009-08-25 19:19:00,5.18843,5.18883,5.18682,5.18682,12000000.0
2009-08-25 19:20:00,5.18853,5.18931,5.18781,5.18931,14000000.0
2009-08-25 19:21:00,5.18995,5.19011,5.1887,5.19003,13000000.0
2009-08-25 19:22:00,5.19097,5.19217,5.18927,5.19175,12000000.0
2009-08-25 19:23:00,5.19101,5.19259,5.19084,5.19118,14000000.0
2009-08-25 19:24:00,5.18966,5.19184,5.18874,5.19059,19000000.0
2009-08-25 19:25:00,5.19038,5.19042,5.18909,5.18909,8000000.0
2009-08-25 19:26:00,5.18894,5.19088,5.18894,5.19088,7000000.0
2009-08-25 19:27:00,5.19127,5.19191,5.18977,5.19152,20000000.0
2009-08-25 19:28:00,5.19222,5.1935,5.1914,5.19237,17000000.0
2009-08-25 19:29:00,5.19156,5.19239,5.19021,5.19239,10000000.0
2009-08-25 19:30:00,5.19223,5.19305,5.19098,5.19305,15000000.0
2009-08-25 19:31:00,5.19151,5.19382,5.19151,5.19382,11000000.0
2009-08-25 19:32:00,5.19359,5.19397,5.19202,5.19397,9000000.0
2009-08-25 19:33:00,5.19302,5.19464,5.19263,5.19464,14000000.0
2009-08-25 19:34:00,5.19498,5.19504,5.19388,5.19478,17000000.0
2009-08-25 19:35:00,5.19475,5.19526,5.19398,5.19526,8000000.0
2009-08-25 19:36:00,5.19513,5.19551,5.19335,5.19335,15000000.0
2009-08-25 19:37:00,5.19422,5.19453,5.19343,5.19348,8000000.0
2009-08-25 19:38:00,5.19388,5.19399,5.19215,5.19254,15000000.0
2009-08-25 19:39:00,5.19336,5.19422,5.1921,5.19375,17000000.0
2009-08-25 19:40:00,5.19184,5.19371,5.19184,5.19325,16000000.0
2009-08-25 19:41:00,5.1919,5.19408,5.1919,5.19408,11000000.0
2009-08-25 19:42:00,5.19445,5.19445,5.19243,5.19347,15000000.0
2009-08-25 19:43:00,5.1936,5.19399,5.19231,5.19231,14000000.0
2009-08-25 19:44:00,5.19319,5.19339,5.19235,5.19277,14000000.0
2009-08-25 19:45:00,5.19208,5.19382,5.19208,5.19246,15000000.0
2009-08-25 19:46:00,5.19425,5.19446,5.1926,5.19326,15000000.0
2009-08-25 19:47:00,5.19307,5.19368,5.19243,5.19289,16000000.0
2009-08-25 19:48:00,5.19305,5.19354,5.1919,5.19341,16000000.0
2009-08-25 19:49:00,5.19177,5.19268,5.19177,5.19214,8000000.0
2009-08-25 19:50:00,5.19301,5.19301,5.19184,5.19194,9000000.0
2009-08-25 19:51:00,5.19228,5.19248,5.19026,5.19148,19000000.0
2009-08-25 19:52:00,5.19042,5.19135,5.1901,5.1901,11000000.0
2009-08-25 19:53:00,5.19233,5.19264,5.19049,5.19137,14000000.0
2009-08-25 19:54:00,5.19256,5.19342,5.19168,5.1929,18000000.0
2009-08-25 19:55:00,5.19323,5.19479,5.19243,5.19453,13000000.0
2009-08-25 19:56:00,5.19395,5.19518,5.19345,5.1935,10000000.0
2009-08-25 19:57:00,5.19439,5.19572,5.19326,5.19492,16000000.0
2009-08-25 19:58:00,5.19568,5.1966,5.19496,5.1966,15000000.0
2009-08-25 19:59:00,5.19698,5.19708,5.19518,5.19616,14000000.0
2009-08-25 20:00:00,5.19649,5.19698,5.19548,5.19548,11000000.0
2009-08-25 20:01:00,5.19752,5.19825,5.19632,5.19633,24000000.0
2009-08-25 20:02:00,5.19708,5.19723,5.19515,5.19612,11000000.0
2009-08-25 20:03:00,5.19533,5.19589,5.19457,5.19542,11000000.0
2009-08-25 20:04:00,5.19616,5.19664,5.19548,5.19652,10000000.0
2009-08-25 20:05:00,5.19543,5.19684,5.19433,5.19514,17000000.0
2009-08-25 20:06:00,5.19419,5.1952,5.19358,5.19515,10000000.0
2009-08-25 20:07:00,5.19493,5.19505,5.1935,5.1935,14000000.0
2009-08-25 20:08:00,5.19405,5.19477,5.19332,5.19332,13000000.0
2009-08-25 20:09:00,5.19465,5.19521,5.19392,5.1945,11000000.0
2009-08-25 20:10:00,5.19557,5.1959,5.19489,5.19575,11000000.0
2009-08-25 20:11:00,5.1952,5.19653,5.19467,5.19639,9000000.0
2009-08-25 20:12:00,5.19686,5.19686,5.19475,5.19609,16000000.0
2009-08-25 20:13:00,5.19596,5.19624,5.19459,5.19588,11000000.0
2009-08-25 20:14:00,5.19587,5.19669,5.19511,5.19597,19000000.0
2009-08-25 20:15:00,5.19576,5.19607,5.19449,5.19572,13000000.0
2009-08-25 20:16:00,5.19593,5.19593,5.19427,5.19508,15000000.0
2009-08-25 20:17:00,5.19494,5.19503,5.19396,5.1947,8000000.0
2009-08-25 20:18:00,5.19517,5.19546,5.1936,5.19457,14000000.0
2009-08-25 20:19:00,5.19448,5.19448,5.19249,5.19339,14000000.0
2009-08-25 20:20:00,5.19417,5.19481,5.19296,5.19367,12000000.0
2009-08-25 20:21:00,5.19437,5.19442,5.19187,5.19263,9000000.0
2009-08-25 20:22:00,5.19223,5.19318,5.19145,5.19318,17000000.0
2009-08-25 20:23:00,5.19294,5.19294,5.19127,5.19127,11000000.0
2009-08-25 20:24:00,5.19321,5.1934,5.19133,5.19323,16000000.0
2009-08-25 20:25:00,5.19317,5.19343,5.19233,5.19278,11000000.0
2009-08-25 20:26:00,5.19237,5.19321,5.19237,5.19279,8000000.0
2009-08-25 20:27:00,5.19228,5.19349,5.19228,5.193,13000000.0
2009-08-25 20:28:00,5.19195,5.19365,5.19177,5.19199,15000000.0
2009-08-25 20:29:00,5.19323,5.19435,5.19199,5.1936,16000000.0
2009-08-25 20:30:00,5.19436,5.19448,5.19277,5.19277,8000000.0
2009-08-25 20:31:00,5.19325,5.19448,5.19277,5.19365,18000000.0
2009-08-25 20:32:00,5.19401,5.19455,5.19309,5.19391,7000000.0
2009-08-25 20:33:00,5.19454,5.19466,5.19324,5.19402,13000000.0
2009-08-25 20:34:00,5.19427,5.19427,5.1928,5.19383,13000000.0
2009-08-25 20:35:00,5.19246,5.19413,5.19246,5.19413,9000000.0
2009-08-25 20:36:00,5.19265,5.1944,5.19265,5.1944,17000000.0
2009-08-25 20:37:00,5.19308,5.19552,5.19308,5.19552,14000000.0
2009-08-25 20:38:00,5.19434,5.1967,5.19431,5.1967,16000000.0
2009-08-25 20:39:00,5.19691,5.19691,5.19518,5.19633,14000000.0
2009-08-25 20:40:00,5.19674,5.19709,5.19557,5.19619,17000000.0
2009-08-25 20:41:00,5.19607,5.19701,5.19524,5.19657,16000000.0
2009-08-25 20:42:00,5.1959,5.19639,5.19415,5.19606,22000000.0
2009-08-25 20:43:00,5.19595,5.19631,5.19491,5.19631,18000000.0
2009-08-25 20:44:00,5.1946,5.1963,5.1946,5.19605,16000000.0
2009-08-25 20:45:00,5.19453,5.19645,5.19453,5.1963,8000000.0
2009-08-25 20:46:00,5.19566,5.19695,5.19507,5.19695,19000000.0
2009-08-25 20:47:00,5.19698,5.1973,5.19614,5.19664,12000000.0
2009-08-25 20:48:00,5.19812,5.19812,5.19555,5.19566,9000000.0
2009-08-25 20:49:00,5.1971,5.19796,5.1967,5.19699,19000000.0
2009-08-25 20:50:00,5.19773,5.19778,5.19592,5.19663,15000000.0
2009-08-25 20:51:00,5.19677,5.19738,5.1959,5.19704,9000000.0
2009-08-25 20:52:00,5.19559,5.19655,5.1949,5.19628,11000000.0
2009-08-25 20:53:00,5.19513,5.19603,5.19409,5.19458,15000000.0
2009-08-25 20:54:00,5.19525,5.19525,5.1935,5.1935,12000000.0
2009-08-25 20:55:00,5.19506,5.19506,5.19408,5.19477,18000000.0
2009-08-25 20:56:00,5.19378,5.19539,5.19378,5.19539,12000000.0
2009-08-25 20:57:00,5.19434,5.19507,5.19388,5.19471,13000000.0
2009-08-25 20:58:00,5.19575,5.19592,5.19451,5.19476,11000000.0
2009-08-25 20:59:00,5.19442,5.19625,5.19438,5.19611,11000000.0
2009-08-25 21:00:00,5.19499,5.19542,5.19357,5.19534,17000000.0
2009-08-25 21:01:00,5.19393,5.19484,5.19392,5.1947,10000000.0
2009-08-25 21:02:00,5.19548,5.19584,5.19462,5.19584,8000000.0
2009-08-25 21:03:00,5.19587,5.19587,5.19453,5.19555,19000000.0
2009-08-25 21:04:00,5.19567,5.19567,5.19397,5.19406,18000000.0
2009-08-25 21:05:00,5.19503,5.19603,5.19472,5.19502,14000000.0
2009-08-25 21:06:00,5.19569,5.1964,5.19437,5.19571,12000000.0
2009-08-25 21:07:00,5.19579,5.19599,5.19498,5.19599,10000000.0
2009-08-25 21:08:00,5.19421,5.19604,5.19421,5.1956,14000000.0
2009-08-25 21:09:00,5.19519,5.19582,5.19446,5.19548,16000000.0
2009-08-25 21:10:00,5.1959,5.19628,5.19435,5.19435,15000000.0
2009-08-25 21:11:00,5.19449,5.19592,5.19449,5.19526,13000000.0
2009-08-25 21:12:00,5.19501,5.1956,5.19443,5.19505,10000000.0
2009-08-25 21:13:00,5.19528,5.19615,5.19428,5.19513,14000000.0
2009-08-25 21:14:00,5.19397,5.19529,5.19397,5.19529,10000000.0
2009-08-25 21:15:00,5.19569,5.19569,5.19405,5.19458,15000000.0
2009-08-25 21:16:00,5.1949,5.19524,5.19424,5.19445,11000000.0
2009-08-25 21:17:00,5.19516,5.19523,5.19414,5.19416,13000000.0
2009-08-25 21:18:00,5.19459,5.19488,5.19341,5.19488,17000000.0
2009-08-25 21:19:00,5.19474,5.19474,5.19365,5.19427,12000000.0
2009-08-25 21:20:00,5.19481,5.19537,5.19401,5.19537,14000000.0
2009-08-25 21:21:00,5.19465,5.19481,5.19412,5.1946,11000000.0
2009-08-25 21:22:00,5.19494,5.19512,5.19362,5.19362,9000000.0
2009-08-25 21:23:00,5.1926,5.1943,5.19249,5.19359,7000000.0
2009-08-25 21:24:00,5.19279,5.19393,5.19279,5.1937,11000000.0
2009-08-25 21:25:00,5.19376,5.19376,5.19246,5.1927,7000000.0
2009-08-25 21:26:00,5.19206,5.19338,5.19206,5.19338,13000000.0
2009-08-25 21:27:00,5.19323,5.1938,5.19229,5.1938,11000000.0
2009-08-25 21:28:00,5.19393,5.1946,5.19304,5.1943,15000000.0
2009-08-25 21:29:00,5.19412,5.19456,5.19307,5.19346,12000000.0
2009-08-25 21:30:00,5.19364,5.19473,5.19293,5.19473,10000000.0
2009-08-25 21:31:00,5.19435,5.19507,5.19386,5.19401,10000000.0
2009-08-25 21:32:00,5.19382,5.19473,5.1935,5.19435,12000000.0
2009-08-25 21:33:00,5.19541,5.19541,5.19395,5.19535,19000000.0
2009-08-25 21:34:00,5.19482,5.19559,5.19454,5.19522,8000000.0
2009-08-25 21:35:00,5.19612,5.19612,5.19437,5.19585,20000000.0
2009-08-25 21:36:00,5.19522,5.19628,5.19477,5.19573,19000000.0
2009-08-25 21:37:00,5.19509,5.19592,5.19443,5.19522,19000000.0
2009-08-25 21:38:00,5.19558,5.19604,5.19461,5.19604,13000000.0
2009-08-25 21:39:00,5.19525,5.19638,5.19488,5.19569,17000000.0
2009-08-25 21:40:00,5.19644,5.19644,5.19474,5.19546,7000000.0
2009-08-25 21:41:00,5.19538,5.19605,5.19437,5.19437,11000000.0
2009-08-25 21:42:00,5.19613,5.19622,5.19436,5.19622,18000000.0
2009-08-25 21:43:00,5.19577,5.19588,5.19418,5.19524,13000000.0
2009-08-25 21:44:00,5.19446,5.19573,5.19405,5.19427,16000000.0
2009-08-25 21:45:00,5.19505,5.19601,5.19462,5.19539,11000000.0
2009-08-25 21:46:00,5.19548,5.19613,5.19458,5.19458,13000000.0
2009-08-25 21:47:00,5.19526,5.19603,5.19478,5.196,13000000.0
2009-08-25 21:48:00,5.19462,5.19647,5.19462,5.19571,17000000.0
2009-08-25 21:49:00,5.19666,5.19712,5.19511,5.19516,8000000.0
2009-08-25 21:50:00,5.19578,5.19651,5.19546,5.19588,11000000.0
2009-08-25 21:51:00,5.19642,5.19642,5.19467,5.19537,13000000.0
2009-08-25 21:52:00,5.19425,5.19625,5.19425,5.19625,13000000.0
2009-08-25 21:53:00,5.19542,5.19651,5.19373,5.19373,14000000.0
2009-08-25 21:54:00,5.19547,5.19574,5.19379,5.19379,11000000.0
2009-08-25 21:55:00,5.19584,5.19584,5.19421,5.19481,17000000.0
2009-08-25 21:56:00,5.19456,5.19521,5.19324,5.19368,12000000.0
2009-08-25 21:57:00,5.19469,5.1955,5.19386,5.19447,16000000.0
2009-08-25 21:58:00,5.1952,5.19558,5.19462,5.19505,9000000.0
2009-08-25 21:59:00,5.19549,5.19551,5.19395,5.19405,18000000.0
2009-08-25 22:00:00,5.19363,5.19491,5.19327,5.19486,13000000.0
2009-08-25 22:01:00,5.19494,5.19494,5.19318,5.19318,11000000.0
2009-08-25 22:02:00,5.19423,5.19497,5.19402,5.19402,17000000.0
2009-08-25 22:03:00,5.19473,5.19488,5.19339,5.194,23000000.0
2009-08-25 22:04:00,5.1946,5.1948,5.19341,5.19448,15000000.0
2009-08-25 22:05:00,5.19411,5.19499,5.19341,5.19452,14000000.0
2009-08-25 22:06:00,5.1953,5.1953,5.19324,5.19437,15000000.0
2009-08-25 22:07:00,5.19417,5.1949,5.19337,5.1949,9000000.0
2009-08-25 22:08:00,5.19518,5.19518,5.19394,5.19488,18000000.0
2009-08-25 22:09:00,5.19508,5.19517,5.19359,5.19479,11000000.0
2009-08-25 22:10:00,5.19455,5.19493,5.1938,5.19444,7000000.0
2009-08-25 22:11:00,5.19419,5.19467,5.19361,5.19362,8000000.0
2009-08-25 22:12:00,5.19462,5.19531,5.19365,5.19473,16000000.0
2009-08-25 22:13:00,5.19573,5.19573,5.19368,5.19522,24000000.0
2009-08-25 22:14:00,5.19513,5.19571,5.1944,5.1944,9000000.0
2009-08-25 22:15:00,5.1955,5.19595,5.19487,5.19487,10000000.0
2009-08-25 22:16:00,5.1967,5.197,5.19533,5.19569,13000000.0
2009-08-25 22:17:00,5.19699,5.19716,5.19553,5.19634,20000000.0
2009-08-25 22:18:00,5.19586,5.19653,5.19521,5.19524,11000000.0
2009-08-25 22:19:00,5.19599,5.19697,5.19553,5.19658,15000000.0
2009-08-25 22:20:00,5.19672,5.19717,5.19596,5.1967,16000000.0
2009-08-25 22:21:00,5.19683,5.19683,5.19494,5.19608,12000000.0
2009-08-25 22:22:00,5.19614,5.19657,5.19506,5.19657,14000000.0
2009-08-25 22:23:00,5.19569,5.19644,5.19464,5.19464,11000000.0
2009-08-25 22:24:00,5.19565,5.19616,5.19508,5.19547,16000000.0
2009-08-25 22:25:00,5.19515,5.19615,5.19502,5.19532,14000000.0
2009-08-25 22:26:00,5.19507,5.19618,5.19507,5.19555,10000000.0
2009-08-25 22:27:00,5.19622,5.19723,5.19558,5.19723,14000000.0
2009-08-25 22:28:00,5.19627,5.19707,5.19537,5.1956,12000000.0
2009-08-25 22:29:00,5.19697,5.19705,5.19593,5.19656,13000000.0
2009-08-25 22:30:00,5.19658,5.19729,5.19604,5.19696,8000000.0
2009-08-25 22:31:00,5.19699,5.19739,5.19625,5.19655,11000000.0
2009-08-25 22:32:00,5.19694,5.19741,5.1958,5.19741,20000000.0
2009-08-25 22:33:00,5.1966,5.19667,5.19538,5.19633,11000000.0
2009-08-25 22:34:00,5.19644,5.19684,5.19583,5.1964,10000000.0
2009-08-25 22:35:00,5.19716,5.19731,5.19672,5.19676,13000000.0
2009-08-25 22:36:00,5.19629,5.19687,5.19611,5.19663,9000000.0
2009-08-25 22:37:00,5.19732,5.19732,5.19578,5.19632,13000000.0
2009-08-25 22:38:00,5.19687,5.19711,5.19612,5.1967,9000000.0
2009-08-25 22:39:00,5.19656,5.19756,5.19556,5.19556,12000000.0
2009-08-25 22:40:00,5.19767,5.19767,5.19599,5.19637,9000000.0
2009-08-25 22:41:00,5.19673,5.19734,5.1962,5.19734,14000000.0
2009-08-25 22:42:00,5.1974,5.19862,5.19662,5.19773,13000000.0
2009-08-25 22:43:00,5.19744,5.19827,5.19661,5.19707,12000000.0
2009-08-25 22:44:00,5.19754,5.19754,5.19632,5.19634,15000000.0
2009-08-25 22:45:00,5.19752,5.19752,5.19614,5.19708,13000000.0
2009-08-25 22:46:00,5.19813,5.19813,5.19627,5.19789,14000000.0
2009-08-25 22:47:00,5.19807,5.19838,5.1968,5.19788,15000000.0
2009-08-25 22:48:00,5.19971,5.20009,5.19827,5.1991,13000000.0
2009-08-25 22:49:00,5.20031,5.20056,5.19879,5.19956,13000000.0
2009-08-25 22:50:00,5.19886,5.19928,5.19826,5.1983,15000000.0
2009-08-25 22:51:00,5.19791,5.20013,5.19789,5.19936,14000000.0
2009-08-25 22:52:00,5.19956,5.19986,5.19895,5.19958,9000000.0
2009-08-25 22:53:00,5.20015,5.20055,5.19929,5.20022,15000000.0
2009-08-25 22:54:00,5.20006,5.20094,5.19973,5.19983,17000000.0
2009-08-25 22:55:00,5.19939,5.20184,5.19939,5.20177,16000000.0
2009-08-25 22:56:00,5.19959,5.20172,5.19947,5.20104,13000000.0
2009-08-25 22:57:00,5.20119,5.20119,5.19965,5.20055,8000000.0
2009-08-25 22:58:00,5.20064,5.20076,5.19934,5.19972,8000000.0
2009-08-25 22:59:00,5.2003,5.20099,5.19919,5.20026,19000000.0
2009-08-25 23:00:00,5.20019,5.20048,5.19882,5.19995,10000000.0
2009-08-25 23:01:00,5.20001,5.20021,5.19938,5.20021,7000000.0
2009-08-25 23:02:00,5.19864,5.20007,5.19864,5.19961,15000000.0
2009-08-25 23:03:00,5.20021,5.20021,5.19909,5.19984,17000000.0
2009-08-25 23:04:00,5.20012,5.20085,5.19933,5.20016,19000000.0
2009-08-25 23:05:00,5.19986,5.20023,5.19959,5.20022,9000000.0
2009-08-25 23:06:00,5.20072,5.20072,5.19873,5.20027,12000000.0
2009-08-25 23:07:00,5.19915,5.20016,5.19835,5.19842,14000000.0
2009-08-25 23:08:00,5.1993,5.20002,5.19842,5.19942,16000000.0
2009-08-25 23:09:00,5.19945,5.20008,5.19945,5.19983,9000000.0
2009-08-25 23:10:00,5.19924,5.20027,5.19838,5.19912,12000000.0
2009-08-25 23:11:00,5.19894,5.19958,5.19832,5.19952,14000000.0
2009-08-25 23:12:00,5.19914,5.19948,5.19827,5.1985,7000000.0
2009-08-25 23:13:00,5.19954,5.19954,5.19838,5.19883,14000000.0
2009-08-25 23:14:00,5.19824,5.19971,5.19797,5.19797,19000000.0
2009-08-25 23:15:00,5.19874,5.19979,5.19817,5.19917,13000000.0
2009-08-25 23:16:00,5.19954,5.20056,5.19862,5.19889,15000000.0
2009-08-25 23:17:00,5.19857,5.19972,5.19857,5.19972,11000000.0
2009-08-25 23:18:00,5.19914,5.20009,5.19857,5.20009,12000000.0
2009-08-25 23:19:00,5.20048,5.20048,5.19853,5.19962,14000000.0
2009-08-25 23:20:00,5.19994,5.20045,5.19903,5.19959,19000000.0
2009-08-25 23:21:00,5.19965,5.20024,5.19956,5.19971,7000000.0
2009-08-25 23:22:00,5.20047,5.20047,5.19871,5.19871,15000000.0
2009-08-25 23:23:00,5.19953,5.19996,5.19903,5.19968,11000000.0
2009-08-25 23:24:00,5.1994,5.19992,5.19854,5.19952,14000000.0
2009-08-25 23:25:00,5.19943,5.1998,5.19894,5.19941,11000000.0
2009-08-25 23:26:00,5.1992,5.20023,5.19865,5.20003,14000000.0
2009-08-25 23:27:00,5.20011,5.20021,5.19843,5.19877,11000000.0
2009-08-25 23:28:00,5.19931,5.19931,5.19757,5.19847,12000000.0
2009-08-25 23:29:00,5.19868,5.19939,5.19812,5.19877,16000000.0
2009-08-25 23:30:00,5.19919,5.19955,5.19809,5.1988,20000000.0
2009-08-25 23:31:00,5.19906,5.19968,5.19875,5.19882,11000000.0
2009-08-25 23:32:00,5.19945,5.19957,5.19799,5.19799,16000000.0
2009-08-25 23:33:00,5.19892,5.19927,5.19892,5.19916,12000000.0
2009-08-25 23:34:00,5.19856,5.19949,5.19836,5.19852,13000000.0
2009-08-25 23:35:00,5.19839,5.19939,5.19805,5.19895,9000000.0
2009-08-25 23:36:00,5.19912,5.19912,5.19774,5.19774,9000000.0
2009-08-25 23:37:00,5.19818,5.19918,5.19725,5.19823,14000000.0
2009-08-25 23:38:00,5.19885,5.19885,5.19767,5.19824,13000000.0
2009-08-25 23:39:00,5.19791,5.19854,5.19675,5.19738,17000000.0
2009-08-25 23:40:00,5.19819,5.19819,5.19666,5.1972,12000000.0
2009-08-25 23:41:00,5.19797,5.19797,5.19717,5.19717,17000000.0
2009-08-25 23:42:00,5.19744,5.19869,5.19657,5.19812,22000000.0
2009-08-25 23:43:00,5.19755,5.1992,5.19668,5.19761,15000000.0
2009-08-25 23:44:00,5.19792,5.19802,5.19763,5.19777,14000000.0
2009-08-25 23:45:00,5.19822,5.19856,5.19822,5.19854,20000000.0
2009-08-25 23:46:00,5.19808,5.19815,5.19795,5.19815,14000000.0
2009-08-25 23:47:00,5.19813,5.19822,5.19705,5.19782,10000000.0
2009-08-25 23:48:00,5.19776,5.19829,5.19703,5.19776,18000000.0
2009-08-25 23:49:00,5.19745,5.19823,5.19702,5.19779,14000000.0
2009-08-25 23:50:00,5.19758,5.19831,5.19681,5.19831,13000000.0
2009-08-25 23:51:00,5.19689,5.19816,5.19689,5.19792,8000000.0
2009-08-25 23:52:00,5.19933,5.19933,5.19804,5.19804,16000000.0
2009-08-25 23:53:00,5.19777,5.19886,5.19777,5.19858,18000000.0
2009-08-25 23:54:00,5.19861,5.19919,5.19844,5.19844,12000000.0
2009-08-25 23:55:00,5.19965,5.19965,5.19945,5.19945,19000000.0
2009-08-25 23:56:00,5.19958,5.19965,5.19945,5.19958,14000000.0
2009-08-25 23:57:00,5.19958,5.19965,5.19945,5.19965,16000000.0
2009-08-25 23:58:00,5.19808,5.19887,5.19761,5.19851,13000000.0
2009-08-25 23:59:00,5.19815,5.19893,5.19764,5.19842,14000000.0
2009-08-26 00:00:00,5.19967,5.19967,5.19771,5.19771,17000000.0
2009-08-26 00:01:00,5.19927,5.20015,5.19845,5.19901,12000000.0
2009-08-26 00:02:00,5.19894,5.19953,5.19885,5.19926,15000000.0
2009-08-26 00:03:00,5.20051,5.20051,5.19885,5.19977,14000000.0
2009-08-26 00:04:00,5.19995,5.20057,5.19908,5.19974,12000000.0
2009-08-26 00:05:00,5.20094,5.20094,5.19865,5.19962,12000000.0
2009-08-26 00:06:00,5.20009,5.20057,5.19952,5.20047,12000000.0
2009-08-26 00:07:00,5.20127,5.20135,5.19997,5.20011,11000000.0
2009-08-26 00:08:00,5.20045,5.20045,5.19885,5.19969,15000000.0
2009-08-26 00:09:00,5.20098,5.20098,5.19929,5.1998,12000000.0
2009-08-26 00:10:00,5.19941,5.20082,5.19941,5.19999,19000000.0
2009-08-26 00:11:00,5.19961,5.1999,5.19891,5.19943,8000000.0
2009-08-26 00:12:00,5.1995,5.19974,5.19835,5.19903,9000000.0
2009-08-26 00:13:00,5.19975,5.19995,5.19975,5.19975,13000000.0
2009-08-26 00:14:00,5.1997,5.20019,5.19893,5.19998,14000000.0
2009-08-26 00:15:00,5.19994,5.20001,5.1994,5.1994,12000000.0
2009-08-26 00:16:00,5.20008,5.2003,5.19991,5.2003,12000000.0
2009-08-26 00:17:00,5.20025,5.20033,5.19864,5.19949,10000000.0
2009-08-26 00:18:00,5.19913,5.1998,5.19873,5.19937,19000000.0
2009-08-26 00:19:00,5.19923,5.19952,5.19923,5.19952,12000000.0
2009-08-26 00:20:00,5.19942,5.1996,5.19851,5.19928,11000000.0
2009-08-26 00:21:00,5.19985,5.20037,5.19912,5.19924,14000000.0
2009-08-26 00:22:00,5.19951,5.20015,5.19852,5.19928,13000000.0
2009-08-26 00:23:00,5.19877,5.1992,5.19877,5.1992,13000000.0
2009-08-26 00:24:00,5.20029,5.20029,5.19893,5.19938,9000000.0
2009-08-26 00:25:00,5.19988,5.19988,5.19975,5.19988,13000000.0
2009-08-26 00:26:00,5.19975,5.19995,5.19975,5.19975,14000000.0
2009-08-26 00:27:00,5.20004,5.20033,5.19994,5.20031,15000000.0
2009-08-26 00:28:00,5.19995,5.19995,5.19975,5.19988,7000000.0
2009-08-26 00:29:00,5.19961,5.2003,5.19863,5.19982,17000000.0
2009-08-26 00:30:00,5.19945,5.2007,5.1992,5.2007,9000000.0
2009-08-26 00:31:00,5.1993,5.2007,5.1993,5.19997,13000000.0
2009-08-26 00:32:00,5.20066,5.20066,5.19913,5.19964,8000000.0
2009-08-26 00:33:00,5.20076,5.20076,5.19938,5.19954,19000000.0
2009-08-26 00:34:00,5.19914,5.20033,5.19878,5.19878,15000000.0
2009-08-26 00:35:00,5.19921,5.20044,5.19894,5.19983,12000000.0
2009-08-26 00:36:00,5.20063,5.20077,5.19907,5.20053,15000000.0
2009-08-26 00:37:00,5.19916,5.20083,5.19907,5.19907,15000000.0
2009-08-26 00:38:00,5.19905,5.2002,5.19898,5.19926,18000000.0
2009-08-26 00:39:00,5.19972,5.19999,5.19882,5.19984,20000000.0
2009-08-26 00:40:00,5.19957,5.20046,5.19916,5.20046,10000000.0
2009-08-26 00:41:00,5.19997,5.2004,5.19926,5.20019,9000000.0
2009-08-26 00:42:00,5.20092,5.20119,5.19984,5.20079,16000000.0
2009-08-26 00:43:00,5.20045,5.20082,5.19929,5.19946,16000000.0
2009-08-26 00:44:00,5.20054,5.20054,5.19934,5.19934,10000000.0
2009-08-26 00:45:00,5.20057,5.20157,5.20016,5.20157,16000000.0
2009-08-26 00:46:00,5.20068,5.20099,5.19976,5.20032,12000000.0
2009-08-26 00:47:00,5.20065,5.20099,5.19947,5.19947,8000000.0
2009-08-26 00:48:00,5.19994,5.20051,5.19951,5.19985,16000000.0
2009-08-26 00:49:00,5.19924,5.2004,5.19909,5.19909,11000000.0
2009-08-26 00:50:00,5.19908,5.20118,5.19908,5.19925,9000000.0
2009-08-26 00:51:00,5.20012,5.20044,5.19828,5.19828,9000000.0
2009-08-26 00:52:00,5.19903,5.19996,5.19865,5.19915,18000000.0
2009-08-26 00:53:00,5.19981,5.20005,5.19831,5.19831,12000000.0
2009-08-26 00:54:00,5.19952,5.20001,5.1982,5.19874,12000000.0
2009-08-26 00:55:00,5.19894,5.19944,5.19797,5.19797,11000000.0
2009-08-26 00:56:00,5.19792,5.19929,5.19782,5.19929,14000000.0
2009-08-26 00:57:00,5.19948,5.19948,5.1978,5.19815,15000000.0
2009-08-26 00:58:00,5.19742,5.19815,5.1972,5.19767,9000000.0
2009-08-26 00:59:00,5.19812,5.19854,5.19688,5.19736,17000000.0
2009-08-26 01:00:00,5.1974,5.19867,5.19671,5.19857,12000000.0
2009-08-26 01:01:00,5.19802,5.19878,5.19671,5.19864,15000000.0
2009-08-26 01:02:00,5.19892,5.19892,5.19747,5.19801,10000000.0
2009-08-26 01:03:00,5.19829,5.19861,5.19742,5.19825,13000000.0
2009-08-26 01:04:00,5.19761,5.19833,5.19662,5.19792,13000000.0
2009-08-26 01:05:00,5.19869,5.19869,5.19704,5.19839,13000000.0
2009-08-26 01:06:00,5.19871,5.19871,5.19703,5.19791,12000000.0
2009-08-26 01:07:00,5.1981,5.19845,5.19716,5.19819,13000000.0
2009-08-26 01:08:00,5.19819,5.19942,5.19769,5.19942,15000000.0
2009-08-26 01:09:00,5.19973,5.20036,5.1982,5.19913,17000000.0
2009-08-26 01:10:00,5.19904,5.20033,5.1988,5.20024,10000000.0
2009-08-26 01:11:00,5.20017,5.20181,5.19986,5.20181,11000000.0
2009-08-26 01:12:00,5.201,5.20114,5.19981,5.20033,10000000.0
2009-08-26 01:13:00,5.20037,5.20105,5.19987,5.20047,11000000.0
2009-08-26 01:14:00,5.20123,5.20123,5.19967,5.20099,13000000.0
2009-08-26 01:15:00,5.2012,5.20128,5.19978,5.20059,9000000.0
2009-08-26 01:16:00,5.20025,5.20157,5.19973,5.20106,12000000.0
2009-08-26 01:17:00,5.2012,5.20142,5.20025,5.20131,11000000.0
2009-08-26 01:18:00,5.20162,5.20353,5.20052,5.203,12000000.0
2009-08-26 01:19:00,5.20212,5.20345,5.20191,5.20224,19000000.0
2009-08-26 01:20:00,5.20297,5.20335,5.20231,5.20274,11000000.0
2009-08-26 01:21:00,5.20177,5.20309,5.20138,5.20138,12000000.0
2009-08-26 01:22:00,5.2028,5.2028,5.2017,5.20261,9000000.0
2009-08-26 01:23:00,5.20259,5.20389,5.20183,5.20389,13000000.0
2009-08-26 01:24:00,5.20295,5.20362,5.20162,5.20214,14000000.0
2009-08-26 01:25:00,5.20178,5.20288,5.20156,5.20288,11000000.0
2009-08-26 01:26:00,5.20314,5.20314,5.20175,5.20246,10000000.0
2009-08-26 01:27:00,5.20271,5.20335,5.20197,5.20254,17000000.0
2009-08-26 01:28:00,5.20257,5.20282,5.20156,5.20274,13000000.0
2009-08-26 01:29:00,5.20234,5.20333,5.20158,5.20271,19000000.0
2009-08-26 01:30:00,5.20196,5.2034,5.20173,5.2034,15000000.0
2009-08-26 01:31:00,5.20261,5.20288,5.20201,5.2024,15000000.0
2009-08-26 01:32:00,5.20166,5.20267,5.20078,5.20216,12000000.0
2009-08-26 01:33:00,5.2027,5.20288,5.20242,5.20262,8000000.0
2009-08-26 01:34:00,5.20342,5.20342,5.20144,5.20163,18000000.0
2009-08-26 01:35:00,5.20276,5.20376,5.20229,5.20242,12000000.0
2009-08-26 01:36:00,5.20327,5.20417,5.20255,5.20373,16000000.0
2009-08-26 01:37:00,5.20331,5.20418,5.20252,5.20418,15000000.0
2009-08-26 01:38:00,5.20462,5.20462,5.20261,5.20358,18000000.0
2009-08-26 01:39:00,5.20323,5.20332,5.20224,5.20245,10000000.0
2009-08-26 01:40:00,5.20356,5.20369,5.20272,5.20336,11000000.0
2009-08-26 01:41:00,5.20325,5.20353,5.20215,5.20301,16000000.0
2009-08-26 01:42:00,5.20285,5.2033,5.20207,5.20284,14000000.0
2009-08-26 01:43:00,5.2028,5.20416,5.20246,5.20416,16000000.0
2009-08-26 01:44:00,5.20421,5.20421,5.20217,5.20217,15000000.0
2009-08-26 01:45:00,5.20321,5.20371,5.20225,5.20264,16000000.0
2009-08-26 01:46:00,5.20298,5.2035,5.20228,5.20313,9000000.0
2009-08-26 01:47:00,5.20298,5.20307,5.20108,5.20108,17000000.0
2009-08-26 01:48:00,5.20209,5.20321,5.20134,5.20227,16000000.0
2009-08-26 01:49:00,5.20168,5.20288,5.20141,5.20217,10000000.0
2009-08-26 01:50:00,5.20322,5.20322,5.20179,5.20179,11000000.0
2009-08-26 01:51:00,5.20255,5.20382,5.20137,5.20382,12000000.0
2009-08-26 01:52:00,5.20395,5.20414,5.20238,5.20328,12000000.0
2009-08-26 01:53:00,5.204,5.204,5.20198,5.20357,18000000.0
2009-08-26 01:54:00,5.20307,5.20531,5.20307,5.20531,14000000.0
2009-08-26 01:55:00,5.20468,5.2053,5.20303,5.2053,18000000.0
2009-08-26 01:56:00,5.20472,5.20533,5.2041,5.20416,8000000.0
2009-08-26 01:57:00,5.20495,5.20496,5.20347,5.20477,13000000.0
2009-08-26 01:58:00,5.20595,5.20595,5.20405,5.20412,11000000.0
2009-08-26 01:59:00,5.20436,5.20513,5.20403,5.20459,11000000.0
2009-08-26 02:00:00,5.20465,5.20485,5.20465,5.20478,16000000.0
2009-08-26 02:01:00,5.20466,5.20524,5.20332,5.20521,21000000.0
2009-08-26 02:02:00,5.2045,5.20469,5.2035,5.20414,10000000.0
2009-08-26 02:03:00,5.20406,5.20434,5.20331,5.20361,8000000.0
2009-08-26 02:04:00,5.20379,5.20514,5.20294,5.20514,14000000.0
2009-08-26 02:05:00,5.20428,5.20533,5.20335,5.20338,14000000.0
2009-08-26 02:06:00,5.20521,5.20556,5.20315,5.20554,15000000.0
2009-08-26 02:07:00,5.20565,5.20565,5.20406,5.20406,10000000.0
2009-08-26 02:08:00,5.20419,5.20539,5.20376,5.20523,16000000.0
2009-08-26 02:09:00,5.20476,5.20484,5.20237,5.20304,18000000.0
2009-08-26 02:10:00,5.20217,5.20505,5.20217,5.20505,16000000.0
2009-08-26 02:11:00,5.20436,5.20493,5.20365,5.20416,14000000.0
2009-08-26 02:12:00,5.20463,5.20498,5.2034,5.20347,10000000.0
2009-08-26 02:13:00,5.20328,5.20444,5.20271,5.20383,15000000.0
2009-08-26 02:14:00,5.20239,5.20379,5.20214,5.20344,19000000.0
2009-08-26 02:15:00,5.20154,5.20307,5.20133,5.20307,12000000.0
2009-08-26 02:16:00,5.20283,5.20341,5.20179,5.20256,18000000.0
2009-08-26 02:17:00,5.20249,5.20284,5.20148,5.20231,14000000.0
2009-08-26 02:18:00,5.20161,5.20272,5.20113,5.20174,12000000.0
2009-08-26 02:19:00,5.20125,5.20321,5.20125,5.20208,14000000.0
2009-08-26 02:20:00,5.2027,5.20313,5.20138,5.20233,13000000.0
2009-08-26 02:21:00,5.20241,5.20241,5.19983,5.20126,15000000.0
2009-08-26 02:22:00,5.20132,5.20234,5.20046,5.20182,13000000.0
2009-08-26 02:23:00,5.20266,5.20266,5.20087,5.20212,16000000.0
2009-08-26 02:24:00,5.20051,5.20241,5.20051,5.20136,17000000.0
2009-08-26 02:25:00,5.2013,5.20287,5.20087,5.20172,10000000.0
2009-08-26 02:26:00,5.20316,5.2034,5.20139,5.20139,13000000.0
2009-08-26 02:27:00,5.20171,5.20292,5.20171,5.20288,7000000.0
2009-08-26 02:28:00,5.20222,5.20474,5.20179,5.20467,9000000.0
2009-08-26 02:29:00,5.20513,5.20515,5.203,5.20363,20000000.0
2009-08-26 02:30:00,5.20411,5.20434,5.20327,5.20399,11000000.0
2009-08-26 02:31:00,5.20379,5.20424,5.20298,5.20401,9000000.0
2009-08-26 02:32:00,5.20369,5.20464,5.20273,5.20427,13000000.0
2009-08-26 02:33:00,5.20365,5.20419,5.20168,5.20168,14000000.0
2009-08-26 02:34:00,5.20192,5.20294,5.20138,5.20138,17000000.0
2009-08-26 02:35:00,5.20261,5.20315,5.20147,5.20292,15000000.0
2009-08-26 02:36:00,5.20139,5.2033,5.20139,5.2021,14000000.0
2009-08-26 02:37:00,5.20304,5.2035,5.20196,5.20196,13000000.0
2009-08-26 02:38:00,5.20367,5.20367,5.20199,5.20294,14000000.0
2009-08-26 02:39:00,5.20296,5.20341,5.20224,5.20264,15000000.0
2009-08-26 02:40:00,5.203,5.20339,5.2019,5.20339,12000000.0
2009-08-26 02:41:00,5.20264,5.20349,5.20203,5.20349,13000000.0
2009-08-26 02:42:00,5.20229,5.20252,5.20073,5.20174,16000000.0
2009-08-26 02:43:00,5.20089,5.20159,5.20001,5.20087,18000000.0
2009-08-26 02:44:00,5.20084,5.2015,5.20013,5.20133,10000000.0
2009-08-26 02:45:00,5.20108,5.20146,5.19973,5.20071,14000000.0
2009-08-26 02:46:00,5.19997,5.20133,5.199,5.19969,18000000.0
2009-08-26 02:47:00,5.20189,5.20189,5.19996,5.20186,17000000.0
2009-08-26 02:48:00,5.20237,5.20237,5.19997,5.19997,7000000.0
2009-08-26 02:49:00,5.20034,5.20119,5.19953,5.20051,13000000.0
2009-08-26 02:50:00,5.20138,5.20148,5.20058,5.20073,14000000.0
2009-08-26 02:51:00,5.20059,5.20087,5.19967,5.19967,15000000.0
2009-08-26 02:52:00,5.2013,5.2013,5.19965,5.20109,15000000.0
2009-08-26 02:53:00,5.20072,5.20176,5.20043,5.20176,9000000.0
2009-08-26 02:54:00,5.20127,5.20282,5.20072,5.20282,13000000.0
2009-08-26 02:55:00,5.20161,5.20276,5.20136,5.20229,11000000.0
2009-08-26 02:56:00,5.20108,5.20252,5.20089,5.20124,18000000.0
2009-08-26 02:57:00,5.20141,5.20183,5.20057,5.20066,13000000.0
2009-08-26 02:58:00,5.20117,5.20128,5.20029,5.20099,9000000.0
2009-08-26 02:59:00,5.20153,5.20186,5.20062,5.20115,14000000.0
2009-08-26 03:00:00,5.20042,5.20204,5.20042,5.20181,11000000.0
2009-08-26 03:01:00,5.20113,5.20221,5.20082,5.20182,11000000.0
2009-08-26 03:02:00,5.20203,5.20236,5.20182,5.20213,11000000.0
2009-08-26 03:03:00,5.20223,5.20266,5.20135,5.20137,23000000.0
2009-08-26 03:04:00,5.20148,5.20282,5.20071,5.20094,11000000.0
2009-08-26 03:05:00,5.20126,5.20185,5.20096,5.20144,17000000.0
2009-08-26 03:06:00,5.20176,5.20176,5.20043,5.20154,9000000.0
2009-08-26 03:07:00,5.20123,5.20123,5.19974,5.19974,15000000.0
2009-08-26 03:08:00,5.20079,5.20147,5.20008,5.20102,12000000.0
2009-08-26 03:09:00,5.19998,5.20242,5.19998,5.20234,15000000.0
2009-08-26 03:10:00,5.20222,5.20234,5.20089,5.20228,19000000.0
2009-08-26 03:11:00,5.20108,5.20202,5.20003,5.20202,15000000.0
2009-08-26 03:12:00,5.20164,5.20164,5.20046,5.20117,18000000.0
2009-08-26 03:13:00,5.20167,5.20231,5.20094,5.20153,18000000.0
2009-08-26 03:14:00,5.20182,5.20182,5.20075,5.20143,10000000.0
2009-08-26 03:15:00,5.20062,5.20163,5.20038,5.20038,7000000.0
2009-08-26 03:16:00,5.20107,5.20151,5.20032,5.20133,8000000.0
2009-08-26 03:17:00,5.20227,5.20246,5.20076,5.20153,10000000.0
2009-08-26 03:18:00,5.20186,5.20192,5.20104,5.20138,15000000.0
2009-08-26 03:19:00,5.20175,5.20239,5.20121,5.20203,10000000.0
2009-08-26 03:20:00,5.2018,5.20236,5.20062,5.20193,16000000.0
2009-08-26 03:21:00,5.20041,5.20143,5.20017,5.20143,11000000.0
2009-08-26 03:22:00,5.20015,5.20092,5.19932,5.20092,10000000.0
2009-08-26 03:23:00,5.20106,5.20133,5.19992,5.20109,12000000.0
2009-08-26 03:24:00,5.20013,5.20169,5.20008,5.20147,13000000.0
2009-08-26 03:25:00,5.20095,5.20131,5.20003,5.20036,11000000.0
2009-08-26 03:26:00,5.20083,5.20236,5.2006,5.20186,13000000.0
2009-08-26 03:27:00,5.20096,5.20233,5.20094,5.20167,14000000.0
2009-08-26 03:28:00,5.20242,5.20341,5.20179,5.20236,18000000.0
2009-08-26 03:29:00,5.20315,5.20354,5.20214,5.20354,15000000.0
2009-08-26 03:30:00,5.20187,5.20407,5.20187,5.20303,10000000.0
2009-08-26 03:31:00,5.20227,5.20406,5.20227,5.20406,13000000.0
2009-08-26 03:32:00,5.20416,5.2043,5.20241,5.20355,16000000.0
2009-08-26 03:33:00,5.20406,5.20406,5.20241,5.20388,13000000.0
2009-08-26 03:34:00,5.20328,5.20349,5.20174,5.20181,16000000.0
2009-08-26 03:35:00,5.20282,5.20282,5.20031,5.20161,10000000.0
2009-08-26 03:36:00,5.20189,5.20253,5.20067,5.2025,11000000.0
2009-08-26 03:37:00,5.20176,5.20252,5.20068,5.20068,13000000.0
2009-08-26 03:38:00,5.20177,5.20187,5.2,5.20086,13000000.0
2009-08-26 03:39:00,5.20062,5.20156,5.20037,5.20072,13000000.0
2009-08-26 03:40:00,5.20185,5.20197,5.20042,5.20118,12000000.0
2009-08-26 03:41:00,5.20218,5.20218,5.2007,5.20119,16000000.0
2009-08-26 03:42:00,5.2012,5.20214,5.20048,5.20127,21000000.0
2009-08-26 03:43:00,5.20045,5.20182,5.20027,5.20143,18000000.0
2009-08-26 03:44:00,5.20136,5.20159,5.19995,5.20153,15000000.0
2009-08-26 03:45:00,5.20108,5.20108,5.1991,5.20019,9000000.0
2009-08-26 03:46:00,5.1989,5.20062,5.1989,5.20062,8000000.0
2009-08-26 03:47:00,5.2002,5.2002,5.19841,5.19947,11000000.0
2009-08-26 03:48:00,5.1999,5.20056,5.19865,5.20039,9000000.0
2009-08-26 03:49:00,5.20111,5.2012,5.19864,5.20031,16000000.0
2009-08-26 03:50:00,5.2003,5.201,5.19907,5.20019,19000000.0
2009-08-26 03:51:00,5.19842,5.1998,5.19836,5.19946,9000000.0
2009-08-26 03:52:00,5.20036,5.20036,5.19899,5.19982,19000000.0
2009-08-26 03:53:00,5.19886,5.19975,5.19859,5.1994,10000000.0
2009-08-26 03:54:00,5.19954,5.20001,5.19845,5.19886,17000000.0
2009-08-26 03:55:00,5.19916,5.19985,5.19757,5.19888,16000000.0
2009-08-26 03:56:00,5.19829,5.19937,5.19781,5.19887,7000000.0
2009-08-26 03:57:00,5.19891,5.19973,5.19847,5.19973,11000000.0
2009-08-26 03:58:00,5.19908,5.19969,5.19823,5.19873,12000000.0
2009-08-26 03:59:00,5.19916,5.20006,5.19881,5.19981,17000000.0
2009-08-26 04:00:00,5.19847,5.19936,5.19779,5.19801,12000000.0
2009-08-26 04:01:00,5.19914,5.19938,5.19872,5.19938,16000000.0
2009-08-26 04:02:00,5.19898,5.19955,5.19792,5.1984,14000000.0
2009-08-26 04:03:00,5.19769,5.19928,5.19763,5.199,12000000.0
2009-08-26 04:04:00,5.19889,5.19984,5.19795,5.19795,16000000.0
2009-08-26 04:05:00,5.19756,5.19913,5.19675,5.19774,13000000.0
2009-08-26 04:06:00,5.1973,5.19894,5.19668,5.1987,16000000.0
2009-08-26 04:07:00,5.19814,5.19814,5.19668,5.19668,13000000.0
2009-08-26 04:08:00,5.1974,5.19781,5.19678,5.19702,14000000.0
2009-08-26 04:09:00,5.19711,5.19825,5.19689,5.19783,10000000.0
2009-08-26 04:10:00,5.19852,5.19854,5.19741,5.19795,12000000.0
2009-08-26 04:11:00,5.19863,5.19898,5.19789,5.19803,14000000.0
2009-08-26 04:12:00,5.19778,5.20001,5.19777,5.19783,19000000.0
2009-08-26 04:13:00,5.19937,5.2002,5.19839,5.19884,20000000.0
2009-08-26 04:14:00,5.1998,5.1998,5.19788,5.19794,12000000.0
2009-08-26 04:15:00,5.19853,5.19853,5.19709,5.19825,8000000.0
2009-08-26 04:16:00,5.19633,5.19841,5.19633,5.19706,13000000.0
2009-08-26 04:17:00,5.19789,5.19858,5.19742,5.19799,15000000.0
2009-08-26 04:18:00,5.19817,5.19829,5.19735,5.19749,9000000.0
2009-08-26 04:19:00,5.19843,5.19902,5.19733,5.1986,12000000.0
2009-08-26 04:20:00,5.19837,5.19886,5.19792,5.19804,9000000.0
2009-08-26 04:21:00,5.1978,5.19874,5.19727,5.1981,17000000.0
2009-08-26 04:22:00,5.19846,5.19886,5.19787,5.19868,14000000.0
2009-08-26 04:23:00,5.19871,5.19893,5.19741,5.19845,10000000.0
2009-08-26 04:24:00,5.19848,5.19886,5.1979,5.19796,12000000.0
2009-08-26 04:25:00,5.19859,5.19957,5.1978,5.19957,10000000.0
2009-08-26 04:26:00,5.19959,5.2,5.19875,5.2,7000000.0
2009-08-26 04:27:00,5.20022,5.20044,5.19893,5.20044,15000000.0
2009-08-26 04:28:00,5.19946,5.2002,5.19925,5.19976,7000000.0
2009-08-26 04:29:00,5.19976,5.20074,5.19918,5.19918,14000000.0
2009-08-26 04:30:00,5.20004,5.20093,5.20004,5.20013,11000000.0
2009-08-26 04:31:00,5.19958,5.20092,5.19922,5.20075,15000000.0
2009-08-26 04:32:00,5.19983,5.20018,5.19901,5.20002,17000000.0
2009-08-26 04:33:00,5.19993,5.19993,5.19792,5.19955,14000000.0
2009-08-26 04:34:00,5.19747,5.19883,5.1974,5.19817,9000000.0
2009-08-26 04:35:00,5.19827,5.19867,5.19719,5.19755,12000000.0
2009-08-26 04:36:00,5.19716,5.19824,5.19685,5.19824,12000000.0
2009-08-26 04:37:00,5.19715,5.19914,5.19715,5.19818,12000000.0
2009-08-26 04:38:00,5.19871,5.19913,5.19748,5.19821,11000000.0
2009-08-26 04:39:00,5.19821,5.19889,5.19717,5.19717,17000000.0
2009-08-26 04:40:00,5.19711,5.19796,5.19687,5.19748,9000000.0
2009-08-26 04:41:00,5.19726,5.1982,5.19693,5.19809,10000000.0
2009-08-26 04:42:00,5.19696,5.19885,5.19682,5.19885,8000000.0
2009-08-26 04:43:00,5.19864,5.19864,5.19696,5.19756,18000000.0
2009-08-26 04:44:00,5.19773,5.19891,5.19704,5.19891,9000000.0
2009-08-26 04:45:00,5.19901,5.19901,5.19738,5.19875,9000000.0
2009-08-26 04:46:00,5.19903,5.19918,5.19732,5.19881,16000000.0
2009-08-26 04:47:00,5.19915,5.20009,5.19791,5.20009,12000000.0
2009-08-26 04:48:00,5.19809,5.19958,5.19798,5.19904,10000000.0
2009-08-26 04:49:00,5.2001,5.2006,5.19874,5.19958,16000000.0
2009-08-26 04:50:00,5.19834,5.19973,5.19648,5.19802,16000000.0
2009-08-26 04:51:00,5.19729,5.19845,5.19694,5.19694,20000000.0
2009-08-26 04:52:00,5.19734,5.19734,5.19585,5.19585,13000000.0
2009-08-26 04:53:00,5.19654,5.19716,5.19601,5.19601,11000000.0
2009-08-26 04:54:00,5.1972,5.19735,5.19646,5.19704,11000000.0
2009-08-26 04:55:00,5.19658,5.1975,5.19552,5.19734,12000000.0
2009-08-26 04:56:00,5.1973,5.19787,5.19633,5.19743,16000000.0
2009-08-26 04:57:00,5.1979,5.1979,5.19615,5.19615,7000000.0
2009-08-26 04:58:00,5.1972,5.19773,5.19623,5.19687,13000000.0
2009-08-26 04:59:00,5.19717,5.19741,5.1961,5.1972,17000000.0
2009-08-26 05:00:00,5.19741,5.19778,5.19628,5.19741,10000000.0
2009-08-26 05:01:00,5.19792,5.19792,5.19659,5.19686,13000000.0
2009-08-26 05:02:00,5.19634,5.1981,5.19634,5.19807,18000000.0
2009-08-26 05:03:00,5.1976,5.1977,5.1968,5.19716,9000000.0
2009-08-26 05:04:00,5.19773,5.19773,5.19669,5.19752,12000000.0
2009-08-26 05:05:00,5.1987,5.1987,5.19661,5.19661,10000000.0
2009-08-26 05:06:00,5.1976,5.1984,5.19706,5.19836,20000000.0
2009-08-26 05:07:00,5.19836,5.19856,5.19648,5.19856,10000000.0
2009-08-26 05:08:00,5.19856,5.19903,5.1973,5.19825,17000000.0
2009-08-26 05:09:00,5.1986,5.19879,5.19731,5.19731,15000000.0
2009-08-26 05:10:00,5.19932,5.19932,5.19708,5.19784,10000000.0
2009-08-26 05:11:00,5.19789,5.19812,5.19649,5.19804,16000000.0
2009-08-26 05:12:00,5.19813,5.1982,5.19519,5.19526,7000000.0
2009-08-26 05:13:00,5.19652,5.19823,5.19548,5.19823,12000000.0
2009-08-26 05:14:00,5.19637,5.19888,5.19617,5.19766,14000000.0
2009-08-26 05:15:00,5.1979,5.19853,5.19738,5.19793,16000000.0
2009-08-26 05:16:00,5.19769,5.19802,5.19692,5.19802,15000000.0
2009-08-26 05:17:00,5.19789,5.19837,5.19722,5.19824,10000000.0
2009-08-26 05:18:00,5.19828,5.19839,5.19762,5.1978,13000000.0
2009-08-26 05:19:00,5.19702,5.19887,5.19702,5.19823,13000000.0
2009-08-26 05:20:00,5.19901,5.19916,5.19697,5.19783,20000000.0
2009-08-26 05:21:00,5.19831,5.19833,5.19734,5.19785,9000000.0
2009-08-26 05:22:00,5.19869,5.19881,5.19717,5.19717,17000000.0
2009-08-26 05:23:00,5.19708,5.19867,5.19683,5.19683,14000000.0
2009-08-26 05:24:00,5.19728,5.1981,5.19701,5.19798,19000000.0
2009-08-26 05:25:00,5.19906,5.19945,5.19761,5.1984,13000000.0
2009-08-26 05:26:00,5.19827,5.19873,5.19738,5.19802,13000000.0
2009-08-26 05:27:00,5.19851,5.19851,5.19741,5.19808,13000000.0
2009-08-26 05:28:00,5.19801,5.19842,5.19701,5.19842,10000000.0
2009-08-26 05:29:00,5.19852,5.19862,5.1972,5.19796,17000000.0
2009-08-26 05:30:00,5.19755,5.19823,5.19678,5.19709,21000000.0
2009-08-26 05:31:00,5.19805,5.19818,5.19661,5.19781,13000000.0
2009-08-26 05:32:00,5.19756,5.19816,5.19679,5.19796,16000000.0
2009-08-26 05:33:00,5.19799,5.19858,5.19686,5.19782,13000000.0
2009-08-26 05:34:00,5.19723,5.1978,5.19613,5.1969,13000000.0
2009-08-26 05:35:00,5.19796,5.19825,5.19644,5.19777,14000000.0
2009-08-26 05:36:00,5.19797,5.19874,5.19668,5.19781,18000000.0
2009-08-26 05:37:00,5.19696,5.19884,5.19696,5.19776,12000000.0
2009-08-26 05:38:00,5.19871,5.19871,5.19707,5.19815,13000000.0
2009-08-26 05:39:00,5.19848,5.19849,5.19714,5.1982,21000000.0
2009-08-26 05:40:00,5.19828,5.19904,5.19688,5.19904,14000000.0
2009-08-26 05:41:00,5.19769,5.19897,5.19742,5.19813,13000000.0
2009-08-26 05:42:00,5.19906,5.1993,5.19807,5.19846,8000000.0
2009-08-26 05:43:00,5.19918,5.19957,5.19793,5.19957,13000000.0
2009-08-26 05:44:00,5.19956,5.19964,5.19779,5.19779,13000000.0
2009-08-26 05:45:00,5.19908,5.19942,5.1984,5.19937,24000000.0
2009-08-26 05:46:00,5.1989,5.19947,5.19772,5.19918,14000000.0
2009-08-26 05:47:00,5.19963,5.19963,5.19681,5.19681,11000000.0
2009-08-26 05:48:00,5.19736,5.19837,5.19727,5.19805,18000000.0
2009-08-26 05:49:00,5.19855,5.19863,5.1969,5.1969,10000000.0
2009-08-26 05:50:00,5.19758,5.19788,5.19679,5.19769,10000000.0
2009-08-26 05:51:00,5.19744,5.19744,5.19656,5.19719,11000000.0
2009-08-26 05:52:00,5.19775,5.19775,5.19623,5.19623,19000000.0
2009-08-26 05:53:00,5.19747,5.19749,5.19663,5.19718,15000000.0
2009-08-26 05:54:00,5.19773,5.19773,5.19706,5.19718,7000000.0
2009-08-26 05:55:00,5.19818,5.19835,5.19678,5.19824,12000000.0
2009-08-26 05:56:00,5.19854,5.19854,5.19694,5.19842,16000000.0
2009-08-26 05:57:00,5.19813,5.19845,5.19693,5.19693,11000000.0
2009-08-26 05:58:00,5.19702,5.1986,5.19679,5.19732,22000000.0
2009-08-26 05:59:00,5.19715,5.19858,5.1968,5.19844,9000000.0
2009-08-26 06:00:00,5.19727,5.1985,5.19634,5.19634,17000000.0
2009-08-26 06:01:00,5.19805,5.19855,5.19646,5.19847,18000000.0
2009-08-26 06:02:00,5.19861,5.19861,5.19693,5.19693,18000000.0
2009-08-26 06:03:00,5.19706,5.19871,5.19706,5.19853,16000000.0
2009-08-26 06:04:00,5.19847,5.19847,5.19738,5.19786,8000000.0
2009-08-26 06:05:00,5.19831,5.19878,5.19735,5.19862,10000000.0
2009-08-26 06:06:00,5.19861,5.19861,5.19718,5.19843,27000000.0
2009-08-26 06:07:00,5.19869,5.19937,5.19739,5.1979,17000000.0
2009-08-26 06:08:00,5.1984,5.19959,5.1977,5.19929,14000000.0
2009-08-26 06:09:00,5.1985,5.19935,5.19794,5.19889,13000000.0
2009-08-26 06:10:00,5.19865,5.20001,5.19824,5.19898,14000000.0
2009-08-26 06:11:00,5.19882,5.19984,5.19774,5.19948,16000000.0
2009-08-26 06:12:00,5.19919,5.19924,5.19768,5.19881,17000000.0
2009-08-26 06:13:00,5.1993,5.20012,5.19792,5.20012,14000000.0
2009-08-26 06:14:00,5.19905,5.20015,5.19838,5.19883,12000000.0
2009-08-26 06:15:00,5.19914,5.19999,5.19867,5.19924,13000000.0
2009-08-26 06:16:00,5.19894,5.1999,5.19843,5.19892,14000000.0
2009-08-26 06:17:00,5.19853,5.19934,5.19776,5.19877,11000000.0
2009-08-26 06:18:00,5.19835,5.19958,5.19827,5.19898,12000000.0
2009-08-26 06:19:00,5.19915,5.19962,5.19814,5.19962,19000000.0
2009-08-26 06:20:00,5.19927,5.19937,5.19827,5.19827,11000000.0
2009-08-26 06:21:00,5.19864,5.19914,5.19817,5.19854,9000000.0
2009-08-26 06:22:00,5.19882,5.19975,5.19798,5.19945,22000000.0
2009-08-26 06:23:00,5.19906,5.19924,5.19731,5.19901,18000000.0
2009-08-26 06:24:00,5.19848,5.19865,5.19778,5.19827,8000000.0
2009-08-26 06:25:00,5.19763,5.19952,5.19763,5.19855,9000000.0
2009-08-26 06:26:00,5.19892,5.19906,5.19717,5.19865,13000000.0
2009-08-26 06:27:00,5.19726,5.19842,5.19722,5.19777,15000000.0
2009-08-26 06:28:00,5.19783,5.1989,5.19763,5.1982,18000000.0
2009-08-26 06:29:00,5.19838,5.19909,5.1978,5.19835,16000000.0
2009-08-26 06:30:00,5.19908,5.19928,5.19831,5.19869,10000000.0
2009-08-26 06:31:00,5.19807,5.19931,5.1975,5.1975,13000000.0
2009-08-26 06:32:00,5.1984,5.1988,5.19788,5.19866,10000000.0
2009-08-26 06:33:00,5.19893,5.19893,5.19745,5.19879,10000000.0
2009-08-26 06:34:00,5.19919,5.19919,5.19759,5.19916,15000000.0
2009-08-26 06:35:00,5.19893,5.19893,5.19772,5.1982,13000000.0
2009-08-26 06:36:00,5.19956,5.19956,5.19807,5.19938,23000000.0
2009-08-26 06:37:00,5.19848,5.19983,5.19848,5.19943,11000000.0
2009-08-26 06:38:00,5.20008,5.20008,5.19841,5.19902,17000000.0
2009-08-26 06:39:00,5.2002,5.2002,5.19869,5.19921,8000000.0
2009-08-26 06:40:00,5.19988,5.19988,5.1982,5.19984,15000000.0
2009-08-26 06:41:00,5.19984,5.19984,5.19807,5.19825,15000000.0
2009-08-26 06:42:00,5.19904,5.19992,5.19835,5.19894,16000000.0
2009-08-26 06:43:00,5.19862,5.19914,5.19776,5.19911,12000000.0
2009-08-26 06:44:00,5.19843,5.19944,5.19819,5.19861,13000000.0
2009-08-26 06:45:00,5.19838,5.19928,5.19765,5.19765,14000000.0
2009-08-26 06:46:00,5.19887,5.19887,5.19734,5.19865,12000000.0
2009-08-26 06:47:00,5.1982,5.19904,5.19761,5.19761,11000000.0
2009-08-26 06:48:00,5.19949,5.19949,5.19811,5.19882,15000000.0
2009-08-26 06:49:00,5.19903,5.19948,5.19793,5.1984,17000000.0
2009-08-26 06:50:00,5.19788,5.19973,5.19788,5.19963,13000000.0
2009-08-26 06:51:00,5.19876,5.19958,5.19826,5.19827,8000000.0
2009-08-26 06:52:00,5.19981,5.19981,5.19789,5.19902,14000000.0
2009-08-26 06:53:00,5.19914,5.19966,5.19764,5.19952,13000000.0
2009-08-26 06:54:00,5.19894,5.19968,5.19857,5.19968,8000000.0
2009-08-26 06:55:00,5.19888,5.1997,5.19858,5.19878,10000000.0
2009-08-26 06:56:00,5.19855,5.20043,5.19855,5.19969,11000000.0
2009-08-26 06:57:00,5.19964,5.20047,5.19913,5.20022,17000000.0
2009-08-26 06:58:00,5.19936,5.19959,5.19861,5.19861,12000000.0
2009-08-26 06:59:00,5.19956,5.20057,5.19956,5.19983,14000000.0
2009-08-26 07:00:00,5.20076,5.20076,5.1979,5.1981,11000000.0
2009-08-26 07:01:00,5.19849,5.19929,5.19812,5.19877,10000000.0
2009-08-26 07:02:00,5.1988,5.1988,5.19629,5.19629,14000000.0
2009-08-26 07:03:00,5.19783,5.19863,5.19699,5.19861,7000000.0
2009-08-26 07:04:00,5.19779,5.1987,5.19705,5.19711,16000000.0
2009-08-26 07:05:00,5.19854,5.19893,5.19733,5.19733,15000000.0
2009-08-26 07:06:00,5.19786,5.19901,5.19736,5.19787,16000000.0
2009-08-26 07:07:00,5.19854,5.19996,5.19772,5.19996,12000000.0
2009-08-26 07:08:00,5.1988,5.20028,5.19869,5.20028,8000000.0
2009-08-26 07:09:00,5.19992,5.20016,5.19878,5.19961,8000000.0
2009-08-26 07:10:00,5.201,5.201,5.19886,5.19933,16000000.0
2009-08-26 07:11:00,5.19997,5.19997,5.19864,5.19925,17000000.0
2009-08-26 07:12:00,5.19883,5.20015,5.19846,5.19936,20000000.0
2009-08-26 07:13:00,5.20121,5.20134,5.19911,5.19911,18000000.0
2009-08-26 07:14:00,5.19895,5.20008,5.19848,5.19939,11000000.0
2009-08-26 07:15:00,5.19956,5.20026,5.19859,5.20026,18000000.0
2009-08-26 07:16:00,5.19904,5.19993,5.19814,5.19871,18000000.0
2009-08-26 07:17:00,5.19911,5.20044,5.19859,5.20027,12000000.0
2009-08-26 07:18:00,5.19987,5.20042,5.19689,5.19746,18000000.0
2009-08-26 07:19:00,5.19877,5.19877,5.19758,5.19851,14000000.0
2009-08-26 07:20:00,5.19754,5.19898,5.19753,5.19898,18000000.0
2009-08-26 07:21:00,5.19795,5.19863,5.19703,5.19703,13000000.0
2009-08-26 07:22:00,5.19802,5.19847,5.19673,5.19727,14000000.0
2009-08-26 07:23:00,5.19842,5.19942,5.19736,5.19871,15000000.0
2009-08-26 07:24:00,5.19806,5.19814,5.19607,5.19729,16000000.0
2009-08-26 07:25:00,5.19749,5.19866,5.19634,5.19761,15000000.0
2009-08-26 07:26:00,5.19862,5.19862,5.1975,5.19803,13000000.0
2009-08-26 07:27:00,5.19692,5.19866,5.19668,5.19866,12000000.0
2009-08-26 07:28:00,5.19722,5.19831,5.19611,5.19611,22000000.0
2009-08-26 07:29:00,5.19714,5.198,5.1962,5.19741,16000000.0
2009-08-26 07:30:00,5.19759,5.19785,5.19655,5.19689,14000000.0
2009-08-26 07:31:00,5.19769,5.19769,5.1958,5.1958,13000000.0
2009-08-26 07:32:00,5.19718,5.19774,5.19662,5.19694,9000000.0
2009-08-26 07:33:00,5.19571,5.19734,5.19543,5.19734,7000000.0
2009-08-26 07:34:00,5.19667,5.19698,5.19551,5.19669,18000000.0
2009-08-26 07:35:00,5.19592,5.19638,5.19535,5.19593,9000000.0
2009-08-26 07:36:00,5.19534,5.19668,5.19516,5.19589,13000000.0
2009-08-26 07:37:00,5.1966,5.19735,5.1959,5.19716,11000000.0
2009-08-26 07:38:00,5.19708,5.19723,5.1958,5.19668,11000000.0
2009-08-26 07:39:00,5.19659,5.19676,5.195,5.19604,19000000.0
2009-08-26 07:40:00,5.19576,5.19614,5.19498,5.19541,11000000.0
2009-08-26 07:41:00,5.19547,5.19598,5.1934,5.1934,7000000.0
2009-08-26 07:42:00,5.19476,5.1958,5.19429,5.19504,13000000.0
2009-08-26 07:43:00,5.19397,5.19611,5.19397,5.19567,14000000.0
2009-08-26 07:44:00,5.19598,5.19598,5.19464,5.19539,10000000.0
2009-08-26 07:45:00,5.19507,5.19555,5.19415,5.19542,8000000.0
2009-08-26 07:46:00,5.19532,5.19589,5.19455,5.19551,13000000.0
2009-08-26 07:47:00,5.19603,5.19642,5.19433,5.19611,15000000.0
2009-08-26 07:48:00,5.19572,5.19626,5.19389,5.19558,13000000.0
2009-08-26 07:49:00,5.19555,5.19555,5.19265,5.19355,10000000.0
2009-08-26 07:50:00,5.19404,5.19442,5.19325,5.19403,17000000.0
2009-08-26 07:51:00,5.19364,5.19406,5.19243,5.19387,16000000.0
2009-08-26 07:52:00,5.19394,5.19431,5.19236,5.19431,13000000.0
2009-08-26 07:53:00,5.19454,5.19469,5.19236,5.1927,10000000.0
2009-08-26 07:54:00,5.194,5.194,5.19198,5.19363,11000000.0
2009-08-26 07:55:00,5.19306,5.19306,5.19181,5.19251,12000000.0
2009-08-26 07:56:00,5.19294,5.1934,5.19063,5.19063,13000000.0
2009-08-26 07:57:00,5.19238,5.19266,5.19137,5.19266,8000000.0
2009-08-26 07:58:00,5.19194,5.19308,5.19088,5.19227,14000000.0
2009-08-26 07:59:00,5.19228,5.19316,5.19149,5.19229,15000000.0
2009-08-26 08:00:00,5.19278,5.19299,5.19187,5.19278,10000000.0
2009-08-26 08:01:00,5.19368,5.19368,5.19187,5.19266,13000000.0
2009-08-26 08:02:00,5.19338,5.19368,5.19238,5.19337,14000000.0
2009-08-26 08:03:00,5.19157,5.19464,5.19157,5.19452,12000000.0
2009-08-26 08:04:00,5.19409,5.19446,5.19231,5.19257,16000000.0
2009-08-26 08:05:00,5.19414,5.19553,5.19342,5.19525,14000000.0
2009-08-26 08:06:00,5.19546,5.19597,5.19427,5.19429,19000000.0
2009-08-26 08:07:00,5.19505,5.19519,5.19216,5.1926,19000000.0
2009-08-26 08:08:00,5.19343,5.19438,5.19318,5.19429,11000000.0
2009-08-26 08:09:00,5.19397,5.19397,5.19226,5.19352,10000000.0
2009-08-26 08:10:00,5.19275,5.19361,5.19168,5.19334,16000000.0
2009-08-26 08:11:00,5.19345,5.19369,5.19228,5.19292,9000000.0
2009-08-26 08:12:00,5.19202,5.19243,5.1907,5.1907,10000000.0
2009-08-26 08:13:00,5.19243,5.19272,5.19079,5.19189,11000000.0
2009-08-26 08:14:00,5.1916,5.19358,5.19111,5.19324,12000000.0
2009-08-26 08:15:00,5.19251,5.19373,5.19251,5.19305,15000000.0
2009-08-26 08:16:00,5.19465,5.19465,5.19299,5.19388,14000000.0
2009-08-26 08:17:00,5.19329,5.19548,5.19314,5.19548,10000000.0
2009-08-26 08:18:00,5.1941,5.19442,5.19303,5.19379,9000000.0
2009-08-26 08:19:00,5.19335,5.19453,5.19335,5.19416,11000000.0
2009-08-26 08:20:00,5.1928,5.19377,5.19273,5.19273,11000000.0
2009-08-26 08:21:00,5.19399,5.19406,5.19211,5.19268,20000000.0
2009-08-26 08:22:00,5.19247,5.19356,5.19247,5.19336,8000000.0
2009-08-26 08:23:00,5.19336,5.19408,5.19296,5.19372,12000000.0
2009-08-26 08:24:00,5.19315,5.19442,5.19315,5.19372,13000000.0
2009-08-26 08:25:00,5.19283,5.19373,5.19199,5.19346,12000000.0
2009-08-26 08:26:00,5.1938,5.19448,5.19238,5.19325,13000000.0
2009-08-26 08:27:00,5.19304,5.19391,5.19276,5.19373,11000000.0
2009-08-26 08:28:00,5.19375,5.19464,5.19324,5.19351,8000000.0
2009-08-26 08:29:00,5.19353,5.19533,5.19353,5.19461,12000000.0
2009-08-26 08:30:00,5.19412,5.19514,5.19373,5.19514,11000000.0
2009-08-26 08:31:00,5.19491,5.19531,5.19313,5.19531,10000000.0
2009-08-26 08:32:00,5.19468,5.19497,5.19358,5.19388,13000000.0
2009-08-26 08:33:00,5.19395,5.19421,5.19311,5.19311,11000000.0
2009-08-26 08:34:00,5.19359,5.1942,5.19303,5.19407,17000000.0
2009-08-26 08:35:00,5.19364,5.1948,5.1932,5.1945,11000000.0
2009-08-26 08:36:00,5.19362,5.19415,5.19278,5.19401,10000000.0
2009-08-26 08:37:00,5.19236,5.19399,5.19236,5.19319,9000000.0
2009-08-26 08:38:00,5.19361,5.19489,5.19291,5.19489,18000000.0
2009-08-26 08:39:00,5.1958,5.1963,5.19448,5.1956,8000000.0
2009-08-26 08:40:00,5.19457,5.19619,5.19398,5.19398,7000000.0
2009-08-26 08:41:00,5.19581,5.19642,5.19474,5.19627,16000000.0
2009-08-26 08:42:00,5.19635,5.19635,5.19465,5.19522,14000000.0
2009-08-26 08:43:00,5.19534,5.19558,5.1926,5.1926,12000000.0
2009-08-26 08:44:00,5.19466,5.1952,5.19356,5.1952,9000000.0
2009-08-26 08:45:00,5.19532,5.19803,5.19463,5.19773,18000000.0
2009-08-26 08:46:00,5.19755,5.19755,5.19599,5.19688,14000000.0
2009-08-26 08:47:00,5.19661,5.19661,5.19392,5.19467,18000000.0
2009-08-26 08:48:00,5.19481,5.1955,5.19429,5.1953,12000000.0
2009-08-26 08:49:00,5.19529,5.1967,5.19469,5.1967,14000000.0
2009-08-26 08:50:00,5.19608,5.19608,5.19394,5.19394,16000000.0
2009-08-26 08:51:00,5.19511,5.19622,5.19427,5.19534,21000000.0
2009-08-26 08:52:00,5.19626,5.19673,5.19516,5.1963,20000000.0
2009-08-26 08:53:00,5.19451,5.19606,5.19426,5.19596,7000000.0
2009-08-26 08:54:00,5.19412,5.19661,5.19412,5.19661,17000000.0
2009-08-26 08:55:00,5.19716,5.19743,5.1952,5.19588,12000000.0
2009-08-26 08:56:00,5.19642,5.19642,5.19429,5.1957,17000000.0
2009-08-26 08:57:00,5.19563,5.19581,5.19433,5.19557,16000000.0
2009-08-26 08:58:00,5.19464,5.1951,5.19374,5.1944,12000000.0
2009-08-26 08:59:00,5.19499,5.19584,5.19407,5.19536,13000000.0
2009-08-26 09:00:00,5.19552,5.19681,5.1946,5.19619,17000000.0
2009-08-26 09:01:00,5.19679,5.19758,5.19605,5.19737,13000000.0
2009-08-26 09:02:00,5.19665,5.19665,5.1945,5.19452,8000000.0
2009-08-26 09:03:00,5.1949,5.19624,5.1938,5.19624,16000000.0
2009-08-26 09:04:00,5.19447,5.19665,5.19439,5.19665,8000000.0
2009-08-26 09:05:00,5.19676,5.19763,5.19581,5.19763,11000000.0
2009-08-26 09:06:00,5.19579,5.19726,5.19512,5.19602,10000000.0
2009-08-26 09:07:00,5.19581,5.19602,5.19463,5.19571,10000000.0
2009-08-26 09:08:00,5.19622,5.19631,5.19456,5.19591,19000000.0
2009-08-26 09:09:00,5.19585,5.19617,5.19308,5.1947,16000000.0
2009-08-26 09:10:00,5.19586,5.19586,5.19467,5.19516,8000000.0
2009-08-26 09:11:00,5.1967,5.19681,5.19477,5.19667,11000000.0
2009-08-26 09:12:00,5.19569,5.19597,5.1943,5.19568,16000000.0
2009-08-26 09:13:00,5.1933,5.19521,5.19275,5.19382,15000000.0
2009-08-26 09:14:00,5.19343,5.19369,5.19199,5.1925,17000000.0
2009-08-26 09:15:00,5.19211,5.19384,5.19174,5.19384,12000000.0
2009-08-26 09:16:00,5.19364,5.19422,5.19236,5.19245,14000000.0
2009-08-26 09:17:00,5.19264,5.19333,5.19121,5.19266,14000000.0
2009-08-26 09:18:00,5.19377,5.19377,5.19153,5.19254,18000000.0
2009-08-26 09:19:00,5.19259,5.19375,5.19232,5.19308,14000000.0
2009-08-26 09:20:00,5.19206,5.19301,5.19124,5.19272,18000000.0
2009-08-26 09:21:00,5.19258,5.19372,5.19136,5.19262,17000000.0
2009-08-26 09:22:00,5.19258,5.19258,5.19108,5.19199,13000000.0
2009-08-26 09:23:00,5.19208,5.19208,5.18924,5.19039,12000000.0
2009-08-26 09:24:00,5.19047,5.1912,5.18927,5.18973,14000000.0
2009-08-26 09:25:00,5.19043,5.19043,5.18839,5.18896,9000000.0
2009-08-26 09:26:00,5.19013,5.19013,5.18806,5.18921,13000000.0
2009-08-26 09:27:00,5.18877,5.1908,5.18877,5.1908,13000000.0
2009-08-26 09:28:00,5.18963,5.19044,5.18789,5.19006,19000000.0
2009-08-26 09:29:00,5.18922,5.18936,5.18757,5.18881,14000000.0
2009-08-26 09:30:00,5.18835,5.18875,5.18644,5.18796,15000000.0
2009-08-26 09:31:00,5.18804,5.18865,5.18697,5.18865,11000000.0
2009-08-26 09:32:00,5.18777,5.18948,5.18777,5.18909,16000000.0
2009-08-26 09:33:00,5.18837,5.1895,5.18779,5.1895,9000000.0
2009-08-26 09:34:00,5.18992,5.19001,5.18859,5.18867,18000000.0
2009-08-26 09:35:00,5.18959,5.19004,5.18795,5.18986,14000000.0
2009-08-26 09:36:00,5.18842,5.19039,5.18838,5.19039,16000000.0
2009-08-26 09:37:00,5.18978,5.18978,5.18807,5.18886,20000000.0
2009-08-26 09:38:00,5.18929,5.18979,5.18806,5.18944,19000000.0
2009-08-26 09:39:00,5.19075,5.19075,5.18874,5.18959,16000000.0
2009-08-26 09:40:00,5.18783,5.18946,5.18761,5.18886,12000000.0
2009-08-26 09:41:00,5.18879,5.18892,5.18739,5.18892,18000000.0
2009-08-26 09:42:00,5.1882,5.1882,5.18575,5.18609,16000000.0
2009-08-26 09:43:00,5.18791,5.18872,5.18679,5.18792,15000000.0
2009-08-26 09:44:00,5.18703,5.18846,5.18685,5.18685,13000000.0
2009-08-26 09:45:00,5.18716,5.18828,5.18692,5.18828,13000000.0
2009-08-26 09:46:00,5.18866,5.18866,5.18625,5.18797,17000000.0
2009-08-26 09:47:00,5.18833,5.18875,5.18671,5.18775,13000000.0
2009-08-26 09:48:00,5.18703,5.18828,5.18642,5.18733,16000000.0
2009-08-26 09:49:00,5.18773,5.18773,5.18555,5.18717,17000000.0
2009-08-26 09:50:00,5.18742,5.18746,5.186,5.18746,12000000.0
2009-08-26 09:51:00,5.18769,5.18853,5.18626,5.18853,16000000.0
2009-08-26 09:52:00,5.18694,5.18798,5.18677,5.18758,16000000.0
2009-08-26 09:53:00,5.18648,5.1876,5.18599,5.18735,15000000.0
2009-08-26 09:54:00,5.18652,5.18786,5.18641,5.1876,15000000.0
2009-08-26 09:55:00,5.18827,5.18869,5.18718,5.18869,15000000.0
2009-08-26 09:56:00,5.18925,5.18925,5.18725,5.18898,17000000.0
2009-08-26 09:57:00,5.18937,5.18937,5.18726,5.18816,12000000.0
2009-08-26 09:58:00,5.18845,5.18846,5.18649,5.18708,14000000.0
2009-08-26 09:59:00,5.18783,5.18783,5.18456,5.18506,10000000.0
2009-08-26 10:00:00,5.1831,5.18406,5.18093,5.18374,11000000.0
2009-08-26 10:01:00,5.18407,5.18645,5.18235,5.18645,24000000.0
2009-08-26 10:02:00,5.18648,5.18714,5.18526,5.18619,14000000.0
2009-08-26 10:03:00,5.18651,5.1886,5.18564,5.1886,16000000.0
2009-08-26 10:04:00,5.187,5.18843,5.18621,5.18843,10000000.0
2009-08-26 10:05:00,5.18807,5.18807,5.18673,5.18673,10000000.0
2009-08-26 10:06:00,5.18767,5.189,5.18723,5.18756,9000000.0
2009-08-26 10:07:00,5.18845,5.19187,5.18788,5.19187,11000000.0
2009-08-26 10:08:00,5.19099,5.19099,5.18902,5.18902,9000000.0
2009-08-26 10:09:00,5.19038,5.1917,5.18976,5.19166,11000000.0
2009-08-26 10:10:00,5.19164,5.19193,5.18979,5.19154,15000000.0
2009-08-26 10:11:00,5.19155,5.19157,5.18927,5.18927,16000000.0
2009-08-26 10:12:00,5.1909,5.19093,5.18892,5.18892,19000000.0
2009-08-26 10:13:00,5.18966,5.19042,5.1891,5.18977,9000000.0
2009-08-26 10:14:00,5.18949,5.19004,5.18818,5.19004,11000000.0
2009-08-26 10:15:00,5.18886,5.19002,5.18831,5.19,8000000.0
2009-08-26 10:16:00,5.19109,5.19139,5.18976,5.19128,17000000.0
2009-08-26 10:17:00,5.19049,5.1907,5.18862,5.19015,16000000.0
2009-08-26 10:18:00,5.19009,5.19199,5.18994,5.19023,16000000.0
2009-08-26 10:19:00,5.19194,5.19194,5.18961,5.19027,17000000.0
2009-08-26 10:20:00,5.19068,5.19085,5.18944,5.18974,16000000.0
2009-08-26 10:21:00,5.19035,5.19107,5.18961,5.19107,7000000.0
2009-08-26 10:22:00,5.19163,5.19212,5.18989,5.19123,10000000.0
2009-08-26 10:23:00,5.19302,5.19418,5.19168,5.19418,14000000.0
2009-08-26 10:24:00,5.19459,5.19463,5.19291,5.19368,13000000.0
2009-08-26 10:25:00,5.19338,5.19349,5.19183,5.19207,12000000.0
2009-08-26 10:26:00,5.19396,5.1943,5.19308,5.19423,11000000.0
2009-08-26 10:27:00,5.19356,5.19421,5.19299,5.19357,13000000.0
2009-08-26 10:28:00,5.19214,5.19377,5.19214,5.1931,13000000.0
2009-08-26 10:29:00,5.19283,5.19316,5.19164,5.19237,11000000.0
2009-08-26 10:30:00,5.19274,5.1931,5.19161,5.19181,9000000.0
2009-08-26 10:31:00,5.1928,5.19289,5.19086,5.19289,16000000.0
2009-08-26 10:32:00,5.19174,5.19316,5.19166,5.19191,9000000.0
2009-08-26 10:33:00,5.19433,5.19433,5.19211,5.19243,12000000.0
2009-08-26 10:34:00,5.19275,5.19278,5.19108,5.19226,11000000.0
2009-08-26 10:35:00,5.19193,5.19239,5.19076,5.19173,17000000.0
2009-08-26 10:36:00,5.19293,5.19294,5.1912,5.19231,10000000.0
2009-08-26 10:37:00,5.19354,5.19372,5.19172,5.19372,15000000.0
2009-08-26 10:38:00,5.19323,5.19371,5.19187,5.19265,17000000.0
2009-08-26 10:39:00,5.19299,5.19336,5.19193,5.19235,13000000.0
2009-08-26 10:40:00,5.19136,5.19304,5.1913,5.19185,10000000.0
2009-08-26 10:41:00,5.19239,5.19252,5.19086,5.19217,15000000.0
2009-08-26 10:42:00,5.19157,5.19281,5.1903,5.19281,12000000.0
2009-08-26 10:43:00,5.19337,5.19435,5.19171,5.19435,13000000.0
2009-08-26 10:44:00,5.19419,5.19499,5.19296,5.19499,12000000.0
2009-08-26 10:45:00,5.19377,5.1956,5.19332,5.19551,13000000.0
2009-08-26 10:46:00,5.19465,5.19521,5.19293,5.19293,13000000.0
2009-08-26 10:47:00,5.1946,5.19566,5.19403,5.19566,7000000.0
2009-08-26 10:48:00,5.19486,5.19626,5.19443,5.19443,12000000.0
2009-08-26 10:49:00,5.19543,5.19556,5.19439,5.19526,10000000.0
2009-08-26 10:50:00,5.19445,5.1969,5.19445,5.19469,14000000.0
2009-08-26 10:51:00,5.19468,5.1957,5.19435,5.19478,11000000.0
2009-08-26 10:52:00,5.19519,5.19519,5.19199,5.19364,20000000.0
2009-08-26 10:53:00,5.19356,5.19377,5.19189,5.19233,9000000.0
2009-08-26 10:54:00,5.19207,5.19376,5.19185,5.19242,18000000.0
2009-08-26 10:55:00,5.19237,5.19297,5.19172,5.19245,10000000.0
2009-08-26 10:56:00,5.19247,5.19281,5.19137,5.1915,11000000.0
2009-08-26 10:57:00,5.19268,5.193,5.19168,5.193,8000000.0
2009-08-26 10:58:00,5.19287,5.19287,5.19082,5.19082,10000000.0
2009-08-26 10:59:00,5.19306,5.19306,5.19032,5.19173,10000000.0
2009-08-26 11:00:00,5.192,5.192,5.1903,5.19059,15000000.0
2009-08-26 11:01:00,5.19036,5.19196,5.19036,5.1914,12000000.0
2009-08-26 11:02:00,5.19149,5.19149,5.19049,5.1908,8000000.0
2009-08-26 11:03:00,5.19127,5.19157,5.19029,5.19152,11000000.0
2009-08-26 11:04:00,5.19113,5.19184,5.19059,5.19184,15000000.0
2009-08-26 11:05:00,5.19158,5.19158,5.19002,5.191,17000000.0
2009-08-26 11:06:00,5.19116,5.19116,5.18927,5.19091,12000000.0
2009-08-26 11:07:00,5.18885,5.19007,5.18876,5.18967,11000000.0
2009-08-26 11:08:00,5.18981,5.19049,5.18875,5.18991,22000000.0
2009-08-26 11:09:00,5.18878,5.19006,5.18878,5.18925,9000000.0
2009-08-26 11:10:00,5.19036,5.19084,5.18918,5.18919,16000000.0
2009-08-26 11:11:00,5.19061,5.19152,5.1899,5.19152,7000000.0
2009-08-26 11:12:00,5.19092,5.19092,5.18924,5.18974,15000000.0
2009-08-26 11:13:00,5.19163,5.19173,5.18953,5.19094,11000000.0
2009-08-26 11:14:00,5.19121,5.19226,5.19033,5.19208,18000000.0
2009-08-26 11:15:00,5.19198,5.19198,5.1901,5.19084,11000000.0
2009-08-26 11:16:00,5.19076,5.19142,5.18976,5.19074,13000000.0
2009-08-26 11:17:00,5.19094,5.19176,5.18986,5.19095,13000000.0
2009-08-26 11:18:00,5.19106,5.19106,5.18901,5.18901,9000000.0
2009-08-26 11:19:00,5.19014,5.19147,5.18978,5.19116,17000000.0
2009-08-26 11:20:00,5.19187,5.1926,5.1911,5.19228,14000000.0
2009-08-26 11:21:00,5.19234,5.19239,5.19092,5.19219,14000000.0
2009-08-26 11:22:00,5.19164,5.19218,5.19096,5.19218,22000000.0
2009-08-26 11:23:00,5.19221,5.19238,5.19057,5.19233,8000000.0
2009-08-26 11:24:00,5.19191,5.19191,5.19038,5.19132,18000000.0
2009-08-26 11:25:00,5.19195,5.19244,5.19127,5.19244,9000000.0
2009-08-26 11:26:00,5.19146,5.1928,5.19094,5.19174,15000000.0
2009-08-26 11:27:00,5.19241,5.19309,5.19164,5.19217,10000000.0
2009-08-26 11:28:00,5.19232,5.19368,5.1918,5.19321,13000000.0
2009-08-26 11:29:00,5.19167,5.19286,5.19112,5.19234,17000000.0
2009-08-26 11:30:00,5.1929,5.19393,5.19237,5.19349,13000000.0
2009-08-26 11:31:00,5.19308,5.19394,5.19188,5.19287,12000000.0
2009-08-26 11:32:00,5.19315,5.1934,5.19177,5.19307,20000000.0
2009-08-26 11:33:00,5.19139,5.19329,5.19139,5.19329,16000000.0
2009-08-26 11:34:00,5.19292,5.19339,5.19163,5.19337,13000000.0
2009-08-26 11:35:00,5.19296,5.19357,5.19211,5.19344,14000000.0
2009-08-26 11:36:00,5.19305,5.19378,5.19216,5.19332,11000000.0
2009-08-26 11:37:00,5.19293,5.19314,5.19189,5.1928,16000000.0
2009-08-26 11:38:00,5.19271,5.19271,5.19081,5.19236,8000000.0
2009-08-26 11:39:00,5.19179,5.19185,5.19041,5.19041,11000000.0
2009-08-26 11:40:00,5.19164,5.19164,5.1899,5.19047,12000000.0
2009-08-26 11:41:00,5.18891,5.1908,5.18867,5.1908,10000000.0
2009-08-26 11:42:00,5.19074,5.19097,5.18956,5.19097,10000000.0
2009-08-26 11:43:00,5.19089,5.19196,5.18974,5.19196,17000000.0
2009-08-26 11:44:00,5.19109,5.19187,5.18995,5.19183,15000000.0
2009-08-26 11:45:00,5.19202,5.1924,5.19055,5.1924,16000000.0
2009-08-26 11:46:00,5.19215,5.19215,5.19017,5.19032,7000000.0
2009-08-26 11:47:00,5.19083,5.19125,5.1897,5.19093,16000000.0
2009-08-26 11:48:00,5.19081,5.19089,5.18943,5.19081,13000000.0
2009-08-26 11:49:00,5.1912,5.19131,5.19012,5.19052,10000000.0
2009-08-26 11:50:00,5.19148,5.19176,5.18992,5.19111,12000000.0
2009-08-26 11:51:00,5.19056,5.19153,5.19006,5.1913,14000000.0
2009-08-26 11:52:00,5.19119,5.192,5.19014,5.19101,18000000.0
2009-08-26 11:53:00,5.1912,5.19184,5.18998,5.19037,16000000.0
2009-08-26 11:54:00,5.19264,5.1927,5.1903,5.19045,8000000.0
2009-08-26 11:55:00,5.19087,5.19188,5.19075,5.19188,8000000.0
2009-08-26 11:56:00,5.19184,5.19255,5.19116,5.19255,8000000.0
2009-08-26 11:57:00,5.19241,5.19251,5.19041,5.19191,11000000.0
2009-08-26 11:58:00,5.19125,5.19166,5.18989,5.19157,14000000.0
2009-08-26 11:59:00,5.19148,5.19198,5.19046,5.19169,11000000.0
2009-08-26 12:00:00,5.19143,5.19184,5.1899,5.19109,15000000.0
2009-08-26 12:01:00,5.19017,5.19118,5.19002,5.191,13000000.0
2009-08-26 12:02:00,5.1915,5.1915,5.18988,5.19097,15000000.0
2009-08-26 12:03:00,5.19174,5.19197,5.18993,5.19107,11000000.0
2009-08-26 12:04:00,5.18914,5.19117,5.18914,5.19046,9000000.0
2009-08-26 12:05:00,5.19097,5.19097,5.18985,5.19056,9000000.0
2009-08-26 12:06:00,5.19079,5.1909,5.18936,5.1909,15000000.0
2009-08-26 12:07:00,5.19111,5.19111,5.18964,5.18982,11000000.0
2009-08-26 12:08:00,5.19063,5.19166,5.19023,5.19166,8000000.0
2009-08-26 12:09:00,5.19171,5.19197,5.19044,5.19197,18000000.0
2009-08-26 12:10:00,5.19167,5.19204,5.19066,5.1909,14000000.0
2009-08-26 12:11:00,5.19157,5.19329,5.19109,5.19329,9000000.0
2009-08-26 12:12:00,5.19321,5.19358,5.19129,5.19317,18000000.0
2009-08-26 12:13:00,5.19378,5.19397,5.19197,5.19271,12000000.0
2009-08-26 12:14:00,5.19353,5.19452,5.19268,5.19452,10000000.0
2009-08-26 12:15:00,5.1946,5.19604,5.19445,5.19597,8000000.0
2009-08-26 12:16:00,5.19565,5.19569,5.19396,5.19456,14000000.0
2009-08-26 12:17:00,5.196,5.19698,5.19471,5.19614,13000000.0
2009-08-26 12:18:00,5.19642,5.19642,5.19405,5.19486,10000000.0
2009-08-26 12:19:00,5.1956,5.19574,5.19408,5.19462,11000000.0
2009-08-26 12:20:00,5.19401,5.19573,5.19377,5.19573,8000000.0
2009-08-26 12:21:00,5.19456,5.19669,5.19456,5.19557,20000000.0
2009-08-26 12:22:00,5.19439,5.19638,5.19439,5.19526,14000000.0
2009-08-26 12:23:00,5.19592,5.19696,5.19588,5.19613,11000000.0
2009-08-26 12:24:00,5.19737,5.19768,5.19593,5.19694,17000000.0
2009-08-26 12:25:00,5.19749,5.19772,5.1959,5.19772,12000000.0
2009-08-26 12:26:00,5.19795,5.19795,5.19572,5.19574,7000000.0
2009-08-26 12:27:00,5.19601,5.19681,5.19522,5.19667,7000000.0
2009-08-26 12:28:00,5.19585,5.1981,5.19585,5.1976,19000000.0
2009-08-26 12:29:00,5.19843,5.19925,5.19721,5.19768,12000000.0
2009-08-26 12:30:00,5.19761,5.1986,5.19725,5.19842,10000000.0
2009-08-26 12:31:00,5.19771,5.19909,5.1971,5.19892,12000000.0
2009-08-26 12:32:00,5.19844,5.19844,5.19567,5.19567,12000000.0
2009-08-26 12:33:00,5.19668,5.19727,5.1952,5.1966,15000000.0
2009-08-26 12:34:00,5.19599,5.19719,5.19537,5.19719,12000000.0
2009-08-26 12:35:00,5.19686,5.19721,5.19507,5.19507,12000000.0
2009-08-26 12:36:00,5.19695,5.19761,5.19588,5.19643,15000000.0
2009-08-26 12:37:00,5.19737,5.19737,5.19561,5.19631,8000000.0
2009-08-26 12:38:00,5.19575,5.19724,5.19575,5.19639,15000000.0
2009-08-26 12:39:00,5.19541,5.19741,5.19528,5.19676,14000000.0
2009-08-26 12:40:00,5.19789,5.19903,5.19696,5.19748,18000000.0
2009-08-26 12:41:00,5.19919,5.19919,5.19731,5.198,11000000.0
2009-08-26 12:42:00,5.19797,5.1986,5.19622,5.1979,17000000.0
2009-08-26 12:43:00,5.19732,5.19807,5.19651,5.19709,11000000.0
2009-08-26 12:44:00,5.1975,5.19773,5.19641,5.19707,13000000.0
2009-08-26 12:45:00,5.19851,5.19886,5.19645,5.19879,10000000.0
2009-08-26 12:46:00,5.19853,5.19884,5.19662,5.19825,20000000.0
2009-08-26 12:47:00,5.19765,5.19785,5.19633,5.19675,10000000.0
2009-08-26 12:48:00,5.1947,5.19646,5.19453,5.19646,10000000.0
2009-08-26 12:49:00,5.19585,5.19632,5.19502,5.19502,15000000.0
2009-08-26 12:50:00,5.1959,5.1962,5.19423,5.19561,14000000.0
2009-08-26 12:51:00,5.1957,5.1957,5.1947,5.1956,14000000.0
2009-08-26 12:52:00,5.196,5.19625,5.19524,5.19625,9000000.0
2009-08-26 12:53:00,5.19739,5.19749,5.19588,5.1964,9000000.0
2009-08-26 12:54:00,5.19714,5.19745,5.19588,5.19622,20000000.0
2009-08-26 12:55:00,5.19677,5.19782,5.19666,5.19759,12000000.0
2009-08-26 12:56:00,5.19636,5.19746,5.19599,5.1969,7000000.0
2009-08-26 12:57:00,5.1978,5.19816,5.19644,5.19816,13000000.0
2009-08-26 12:58:00,5.19736,5.19887,5.197,5.19887,16000000.0
2009-08-26 12:59:00,5.19888,5.20001,5.19761,5.19928,14000000.0
2009-08-26 13:00:00,5.19844,5.20016,5.19819,5.19994,12000000.0
2009-08-26 13:01:00,5.20024,5.20024,5.19798,5.19963,17000000.0
2009-08-26 13:02:00,5.19872,5.19872,5.19695,5.19823,10000000.0
2009-08-26 13:03:00,5.19684,5.19822,5.19641,5.19672,22000000.0
2009-08-26 13:04:00,5.19836,5.19929,5.19677,5.19929,20000000.0
2009-08-26 13:05:00,5.19842,5.19985,5.19808,5.19975,14000000.0
2009-08-26 13:06:00,5.20026,5.20051,5.19827,5.20028,17000000.0
2009-08-26 13:07:00,5.20054,5.20078,5.19864,5.20078,22000000.0
2009-08-26 13:08:00,5.20052,5.20052,5.19846,5.20028,12000000.0
2009-08-26 13:09:00,5.20002,5.20002,5.19861,5.19952,12000000.0
2009-08-26 13:10:00,5.19935,5.20089,5.19874,5.20089,20000000.0
2009-08-26 13:11:00,5.20109,5.20109,5.19858,5.20085,12000000.0
2009-08-26 13:12:00,5.20024,5.20069,5.19929,5.20069,16000000.0
2009-08-26 13:13:00,5.19919,5.20066,5.19854,5.20006,14000000.0
2009-08-26 13:14:00,5.20032,5.20032,5.19818,5.20005,17000000.0
2009-08-26 13:15:00,5.19989,5.20097,5.19921,5.20097,7000000.0
2009-08-26 13:16:00,5.20187,5.2022,5.20001,5.2022,9000000.0
2009-08-26 13:17:00,5.20221,5.20255,5.20096,5.20212,15000000.0
2009-08-26 13:18:00,5.20259,5.20259,5.20075,5.20236,17000000.0
2009-08-26 13:19:00,5.20187,5.20255,5.2008,5.20166,15000000.0
2009-08-26 13:20:00,5.20304,5.20404,5.20231,5.20404,12000000.0
2009-08-26 13:21:00,5.20466,5.20501,5.20295,5.20501,24000000.0
2009-08-26 13:22:00,5.20534,5.20554,5.20382,5.20472,12000000.0
2009-08-26 13:23:00,5.20474,5.20681,5.20368,5.20681,12000000.0
2009-08-26 13:24:00,5.20797,5.21152,5.20648,5.21039,18000000.0
2009-08-26 13:25:00,5.21022,5.21174,5.2091,5.21149,12000000.0
2009-08-26 13:26:00,5.21132,5.21211,5.20823,5.20823,12000000.0
2009-08-26 13:27:00,5.20869,5.20981,5.2078,5.20916,9000000.0
2009-08-26 13:28:00,5.21019,5.21093,5.2074,5.20778,15000000.0
2009-08-26 13:29:00,5.20595,5.20854,5.20558,5.20813,14000000.0
2009-08-26 13:30:00,5.20909,5.20969,5.2087,5.20958,11000000.0
2009-08-26 13:31:00,5.21035,5.21189,5.20968,5.2118,11000000.0
2009-08-26 13:32:00,5.21205,5.21205,5.20981,5.21085,8000000.0
2009-08-26 13:33:00,5.21054,5.21164,5.20941,5.21098,14000000.0
2009-08-26 13:34:00,5.21112,5.21196,5.21012,5.21114,11000000.0
2009-08-26 13:35:00,5.20994,5.21149,5.20946,5.21149,16000000.0
2009-08-26 13:36:00,5.2104,5.2115,5.2096,5.21088,8000000.0
2009-08-26 13:37:00,5.21057,5.21149,5.2094,5.20996,17000000.0
2009-08-26 13:38:00,5.21114,5.21167,5.20949,5.21102,14000000.0
2009-08-26 13:39:00,5.21077,5.21164,5.20956,5.20956,10000000.0
2009-08-26 13:40:00,5.21068,5.21252,5.21,5.21241,8000000.0
2009-08-26 13:41:00,5.21015,5.21132,5.20959,5.21128,11000000.0
2009-08-26 13:42:00,5.2116,5.2116,5.20898,5.20898,14000000.0
2009-08-26 13:43:00,5.21115,5.21115,5.2094,5.21054,11000000.0
2009-08-26 13:44:00,5.21091,5.21205,5.21007,5.21205,11000000.0
2009-08-26 13:45:00,5.21236,5.21282,5.21077,5.21135,14000000.0
2009-08-26 13:46:00,5.2115,5.21171,5.21019,5.21019,11000000.0
2009-08-26 13:47:00,5.21173,5.21208,5.21008,5.21133,13000000.0
2009-08-26 13:48:00,5.21093,5.21165,5.20993,5.21085,14000000.0
2009-08-26 13:49:00,5.21152,5.21157,5.20971,5.21082,12000000.0
2009-08-26 13:50:00,5.21079,5.21079,5.20797,5.20941,16000000.0
2009-08-26 13:51:00,5.20916,5.20918,5.20655,5.20793,14000000.0
2009-08-26 13:52:00,5.20828,5.20828,5.2071,5.20726,10000000.0
2009-08-26 13:53:00,5.20811,5.20811,5.20654,5.20738,10000000.0
2009-08-26 13:54:00,5.20771,5.20771,5.20628,5.20628,8000000.0
2009-08-26 13:55:00,5.20768,5.20768,5.20585,5.20585,13000000.0
2009-08-26 13:56:00,5.2067,5.2077,5.20583,5.20659,17000000.0
2009-08-26 13:57:00,5.20561,5.20707,5.20534,5.20593,13000000.0
2009-08-26 13:58:00,5.20707,5.20723,5.2056,5.20723,7000000.0
2009-08-26 13:59:00,5.20716,5.20716,5.20572,5.20598,9000000.0
2009-08-26 14:00:00,5.20709,5.20729,5.20538,5.20642,7000000.0
2009-08-26 14:01:00,5.20743,5.20791,5.20616,5.20706,11000000.0
2009-08-26 14:02:00,5.20721,5.2088,5.20721,5.20793,19000000.0
2009-08-26 14:03:00,5.20884,5.20954,5.2076,5.20937,13000000.0
2009-08-26 14:04:00,5.20838,5.21078,5.20807,5.20882,22000000.0
2009-08-26 14:05:00,5.20957,5.21035,5.20797,5.2082,17000000.0
2009-08-26 14:06:00,5.20894,5.20909,5.20773,5.20773,11000000.0
2009-08-26 14:07:00,5.20945,5.20951,5.2082,5.20932,9000000.0
2009-08-26 14:08:00,5.20805,5.2108,5.20795,5.2108,11000000.0
2009-08-26 14:09:00,5.21066,5.21066,5.20831,5.21034,12000000.0
2009-08-26 14:10:00,5.20992,5.21081,5.20872,5.20905,13000000.0
2009-08-26 14:11:00,5.21071,5.21097,5.20938,5.21062,14000000.0
2009-08-26 14:12:00,5.21074,5.21074,5.20908,5.20928,11000000.0
2009-08-26 14:13:00,5.21009,5.21009,5.20806,5.20806,11000000.0
2009-08-26 14:14:00,5.20967,5.21012,5.2086,5.21012,7000000.0
2009-08-26 14:15:00,5.20943,5.20994,5.20811,5.20961,14000000.0
2009-08-26 14:16:00,5.20799,5.2101,5.20799,5.20915,13000000.0
2009-08-26 14:17:00,5.20978,5.21067,5.20879,5.21057,22000000.0
2009-08-26 14:18:00,5.21045,5.21045,5.20868,5.20952,15000000.0
2009-08-26 14:19:00,5.2095,5.20998,5.2079,5.2079,12000000.0
2009-08-26 14:20:00,5.21003,5.21007,5.20846,5.20963,7000000.0
2009-08-26 14:21:00,5.20854,5.20984,5.20841,5.20953,13000000.0
2009-08-26 14:22:00,5.20911,5.20925,5.20809,5.20908,8000000.0
2009-08-26 14:23:00,5.2084,5.20868,5.20724,5.20724,11000000.0
2009-08-26 14:24:00,5.20808,5.20852,5.20686,5.20791,13000000.0
2009-08-26 14:25:00,5.2086,5.2086,5.20682,5.20682,15000000.0
2009-08-26 14:26:00,5.20819,5.20819,5.20629,5.2076,8000000.0
2009-08-26 14:27:00,5.20678,5.20678,5.20505,5.20605,10000000.0
2009-08-26 14:28:00,5.20592,5.20612,5.20453,5.20498,11000000.0
2009-08-26 14:29:00,5.20619,5.20619,5.20365,5.20538,21000000.0
2009-08-26 14:30:00,5.20588,5.20748,5.20387,5.20748,11000000.0
2009-08-26 14:31:00,5.20617,5.20895,5.20486,5.20895,17000000.0
2009-08-26 14:32:00,5.20998,5.21031,5.20641,5.20971,15000000.0
2009-08-26 14:33:00,5.21085,5.21176,5.20893,5.21176,8000000.0
2009-08-26 14:34:00,5.21082,5.2128,5.21082,5.21239,9000000.0
2009-08-26 14:35:00,5.21242,5.21424,5.21194,5.21424,11000000.0
2009-08-26 14:36:00,5.21415,5.2151,5.21261,5.21407,15000000.0
2009-08-26 14:37:00,5.21263,5.21336,5.21192,5.21336,8000000.0
2009-08-26 14:38:00,5.21355,5.21355,5.21117,5.21254,10000000.0
2009-08-26 14:39:00,5.21137,5.21268,5.20946,5.20961,19000000.0
2009-08-26 14:40:00,5.20912,5.21057,5.20848,5.2096,15000000.0
2009-08-26 14:41:00,5.20968,5.21034,5.20866,5.21034,15000000.0
2009-08-26 14:42:00,5.21043,5.2108,5.20934,5.21039,17000000.0
2009-08-26 14:43:00,5.21104,5.21104,5.20866,5.21027,15000000.0
2009-08-26 14:44:00,5.21034,5.21144,5.2093,5.21117,15000000.0
2009-08-26 14:45:00,5.21163,5.21174,5.21005,5.21168,9000000.0
2009-08-26 14:46:00,5.21021,5.21245,5.21021,5.21183,11000000.0
2009-08-26 14:47:00,5.21037,5.21107,5.20944,5.20991,12000000.0
2009-08-26 14:48:00,5.21,5.21,5.20769,5.20826,12000000.0
2009-08-26 14:49:00,5.20778,5.20889,5.20652,5.20848,12000000.0
2009-08-26 14:50:00,5.20783,5.20795,5.20608,5.20759,15000000.0
2009-08-26 14:51:00,5.20682,5.2069,5.20492,5.20611,10000000.0
2009-08-26 14:52:00,5.2058,5.20619,5.20392,5.2051,13000000.0
2009-08-26 14:53:00,5.20443,5.20507,5.2027,5.20306,13000000.0
2009-08-26 14:54:00,5.20339,5.20555,5.20339,5.2053,9000000.0
2009-08-26 14:55:00,5.20445,5.20662,5.20445,5.20551,16000000.0
2009-08-26 14:56:00,5.20539,5.20642,5.20442,5.20619,15000000.0
2009-08-26 14:57:00,5.20545,5.20661,5.20463,5.20594,15000000.0
2009-08-26 14:58:00,5.2069,5.20705,5.20431,5.20567,11000000.0
2009-08-26 14:59:00,5.20571,5.20651,5.20431,5.20548,14000000.0
2009-08-26 15:00:00,5.20658,5.20658,5.20379,5.20517,18000000.0
2009-08-26 15:01:00,5.20557,5.20611,5.20456,5.20519,12000000.0
2009-08-26 15:02:00,5.20679,5.20732,5.20573,5.20668,7000000.0
2009-08-26 15:03:00,5.20619,5.20746,5.20512,5.20635,18000000.0
2009-08-26 15:04:00,5.20596,5.20717,5.20418,5.20537,21000000.0
2009-08-26 15:05:00,5.20659,5.2074,5.20567,5.20726,13000000.0
2009-08-26 15:06:00,5.20714,5.20815,5.20631,5.20696,14000000.0
2009-08-26 15:07:00,5.2072,5.20792,5.20608,5.20746,22000000.0
2009-08-26 15:08:00,5.20795,5.2091,5.20688,5.2091,10000000.0
2009-08-26 15:09:00,5.20864,5.20864,5.20695,5.20695,9000000.0
2009-08-26 15:10:00,5.2081,5.20889,5.20737,5.20812,14000000.0
2009-08-26 15:11:00,5.20846,5.20846,5.20643,5.20791,12000000.0
2009-08-26 15:12:00,5.20571,5.20746,5.20538,5.20691,13000000.0
2009-08-26 15:13:00,5.20632,5.20723,5.20591,5.20713,12000000.0
2009-08-26 15:14:00,5.2066,5.20819,5.20544,5.20819,10000000.0
2009-08-26 15:15:00,5.20812,5.20925,5.20725,5.20874,16000000.0
2009-08-26 15:16:00,5.20952,5.21068,5.20852,5.21034,15000000.0
2009-08-26 15:17:00,5.21036,5.21143,5.20923,5.21049,14000000.0
2009-08-26 15:18:00,5.2105,5.21081,5.20904,5.21053,12000000.0
2009-08-26 15:19:00,5.20885,5.20966,5.20852,5.20889,11000000.0
2009-08-26 15:20:00,5.20887,5.20957,5.20773,5.20957,14000000.0
2009-08-26 15:21:00,5.20779,5.21025,5.20779,5.2095,14000000.0
2009-08-26 15:22:00,5.20789,5.20972,5.20789,5.20972,10000000.0
2009-08-26 15:23:00,5.2081,5.21092,5.2081,5.20937,11000000.0
2009-08-26 15:24:00,5.21081,5.21191,5.2101,5.21191,10000000.0
2009-08-26 15:25:00,5.21162,5.212,5.21016,5.21145,16000000.0
2009-08-26 15:26:00,5.20951,5.21202,5.20951,5.21202,15000000.0
2009-08-26 15:27:00,5.21193,5.21323,5.21104,5.21323,10000000.0
2009-08-26 15:28:00,5.21284,5.21323,5.21205,5.2123,11000000.0
2009-08-26 15:29:00,5.21363,5.21891,5.21363,5.21827,19000000.0
2009-08-26 15:30:00,5.21992,5.22148,5.2185,5.22148,10000000.0
2009-08-26 15:31:00,5.22138,5.22138,5.21841,5.21892,14000000.0
2009-08-26 15:32:00,5.22007,5.22153,5.21852,5.2207,12000000.0
2009-08-26 15:33:00,5.21883,5.22087,5.21838,5.21838,20000000.0
2009-08-26 15:34:00,5.21984,5.2205,5.21871,5.22011,12000000.0
2009-08-26 15:35:00,5.2193,5.2237,5.2193,5.2237,12000000.0
2009-08-26 15:36:00,5.22376,5.22396,5.22282,5.22336,10000000.0
2009-08-26 15:37:00,5.22338,5.22338,5.22139,5.22142,10000000.0
2009-08-26 15:38:00,5.22203,5.22234,5.22092,5.22224,13000000.0
2009-08-26 15:39:00,5.22281,5.22312,5.22104,5.22121,7000000.0
2009-08-26 15:40:00,5.22302,5.22302,5.22105,5.22269,10000000.0
2009-08-26 15:41:00,5.22317,5.22393,5.22237,5.22326,9000000.0
2009-08-26 15:42:00,5.22379,5.22572,5.22298,5.22446,13000000.0
2009-08-26 15:43:00,5.22521,5.22564,5.22341,5.22529,16000000.0
2009-08-26 15:44:00,5.22352,5.22512,5.22269,5.22367,14000000.0
2009-08-26 15:45:00,5.22484,5.22661,5.22378,5.22644,15000000.0
2009-08-26 15:46:00,5.22693,5.22693,5.2248,5.22686,13000000.0
2009-08-26 15:47:00,5.2259,5.22686,5.22556,5.22649,9000000.0
2009-08-26 15:48:00,5.22617,5.22697,5.22501,5.22636,21000000.0
2009-08-26 15:49:00,5.2269,5.22805,5.2258,5.22692,23000000.0
2009-08-26 15:50:00,5.22743,5.22743,5.22535,5.22639,12000000.0
2009-08-26 15:51:00,5.22665,5.22871,5.22569,5.22856,19000000.0
2009-08-26 15:52:00,5.22852,5.22871,5.22702,5.22839,15000000.0
2009-08-26 15:53:00,5.22744,5.22863,5.22673,5.22815,14000000.0
2009-08-26 15:54:00,5.22713,5.22796,5.22554,5.22671,15000000.0
2009-08-26 15:55:00,5.2264,5.22697,5.22485,5.22485,12000000.0
2009-08-26 15:56:00,5.22667,5.22672,5.22483,5.22492,18000000.0
2009-08-26 15:57:00,5.22642,5.22663,5.22537,5.22663,10000000.0
2009-08-26 15:58:00,5.22762,5.22899,5.22673,5.22835,22000000.0
2009-08-26 15:59:00,5.22877,5.22938,5.22738,5.22912,12000000.0
2009-08-26 16:00:00,5.22811,5.22811,5.22391,5.2254,12000000.0
2009-08-26 16:01:00,5.22499,5.22521,5.22153,5.22312,12000000.0
2009-08-26 16:02:00,5.22325,5.22494,5.22212,5.22494,13000000.0
2009-08-26 16:03:00,5.22556,5.22568,5.22348,5.22568,13000000.0
2009-08-26 16:04:00,5.22527,5.2259,5.22321,5.22321,11000000.0
2009-08-26 16:05:00,5.22288,5.22389,5.22211,5.22299,9000000.0
2009-08-26 16:06:00,5.22353,5.22437,5.2218,5.22184,14000000.0
2009-08-26 16:07:00,5.22299,5.22299,5.22137,5.22288,15000000.0
2009-08-26 16:08:00,5.22387,5.22415,5.22204,5.22357,15000000.0
2009-08-26 16:09:00,5.22376,5.22466,5.22262,5.22417,17000000.0
2009-08-26 16:10:00,5.22328,5.2239,5.22178,5.22269,14000000.0
2009-08-26 16:11:00,5.22203,5.22322,5.22137,5.22215,9000000.0
2009-08-26 16:12:00,5.22283,5.22357,5.22094,5.2216,15000000.0
2009-08-26 16:13:00,5.22224,5.22331,5.2216,5.22323,14000000.0
2009-08-26 16:14:00,5.22249,5.22249,5.21972,5.21972,12000000.0
2009-08-26 16:15:00,5.22072,5.22072,5.21906,5.22026,14000000.0
2009-08-26 16:16:00,5.22086,5.22099,5.2194,5.22038,13000000.0
2009-08-26 16:17:00,5.22035,5.22281,5.21978,5.22281,18000000.0
2009-08-26 16:18:00,5.2229,5.22532,5.22153,5.22532,13000000.0
2009-08-26 16:19:00,5.22532,5.22532,5.22369,5.22437,8000000.0
2009-08-26 16:20:00,5.22342,5.22389,5.2215,5.22326,13000000.0
2009-08-26 16:21:00,5.22236,5.22285,5.21994,5.22114,12000000.0
2009-08-26 16:22:00,5.22144,5.22144,5.21963,5.21963,11000000.0
2009-08-26 16:23:00,5.21955,5.22094,5.21917,5.21956,14000000.0
2009-08-26 16:24:00,5.22044,5.22254,5.22019,5.22254,15000000.0
2009-08-26 16:25:00,5.22277,5.2233,5.22166,5.2233,11000000.0
2009-08-26 16:26:00,5.22356,5.22446,5.22211,5.22446,8000000.0
2009-08-26 16:27:00,5.22354,5.22578,5.22354,5.22578,10000000.0
2009-08-26 16:28:00,5.22672,5.227,5.22483,5.22605,15000000.0
2009-08-26 16:29:00,5.22601,5.22656,5.22546,5.22561,7000000.0
2009-08-26 16:30:00,5.22756,5.2277,5.22464,5.22608,16000000.0
2009-08-26 16:31:00,5.22445,5.22566,5.22389,5.22559,14000000.0
2009-08-26 16:32:00,5.22457,5.22497,5.22317,5.22432,7000000.0
2009-08-26 16:33:00,5.22355,5.2245,5.22271,5.2245,8000000.0
2009-08-26 16:34:00,5.22417,5.22417,5.22265,5.22265,8000000.0
2009-08-26 16:35:00,5.22354,5.22409,5.22265,5.2235,9000000.0
2009-08-26 16:36:00,5.22355,5.22506,5.22207,5.22481,13000000.0
2009-08-26 16:37:00,5.22426,5.22426,5.22205,5.22223,18000000.0
2009-08-26 16:38:00,5.22332,5.22486,5.22295,5.22407,18000000.0
2009-08-26 16:39:00,5.22472,5.22491,5.22294,5.22297,20000000.0
2009-08-26 16:40:00,5.22144,5.22323,5.22144,5.22266,13000000.0
2009-08-26 16:41:00,5.22218,5.22309,5.22095,5.22232,20000000.0
2009-08-26 16:42:00,5.2226,5.22324,5.22105,5.22275,18000000.0
2009-08-26 16:43:00,5.22331,5.2239,5.22238,5.2239,15000000.0
2009-08-26 16:44:00,5.22384,5.22638,5.22321,5.22586,20000000.0
2009-08-26 16:45:00,5.2266,5.22794,5.2255,5.22789,13000000.0
2009-08-26 16:46:00,5.22681,5.22839,5.22579,5.22647,15000000.0
2009-08-26 16:47:00,5.22754,5.22767,5.22574,5.22587,8000000.0
2009-08-26 16:48:00,5.22677,5.22856,5.22627,5.22856,11000000.0
2009-08-26 16:49:00,5.22933,5.23032,5.22748,5.22961,12000000.0
2009-08-26 16:50:00,5.22781,5.22906,5.22776,5.22906,15000000.0
2009-08-26 16:51:00,5.22793,5.22859,5.22663,5.22742,18000000.0
2009-08-26 16:52:00,5.22754,5.22771,5.22565,5.22762,14000000.0
2009-08-26 16:53:00,5.22699,5.22757,5.22607,5.2267,8000000.0
2009-08-26 16:54:00,5.22596,5.22624,5.22495,5.22512,11000000.0
2009-08-26 16:55:00,5.22612,5.22631,5.22441,5.22631,12000000.0
2009-08-26 16:56:00,5.22684,5.22691,5.22502,5.22594,10000000.0
2009-08-26 16:57:00,5.22593,5.22622,5.22388,5.22509,8000000.0
2009-08-26 16:58:00,5.22561,5.22654,5.22483,5.22511,9000000.0
2009-08-26 16:59:00,5.22417,5.22498,5.22234,5.22413,13000000.0
2009-08-26 17:00:00,5.22367,5.22442,5.22273,5.22434,11000000.0
2009-08-26 17:01:00,5.22404,5.22458,5.22223,5.22236,12000000.0
2009-08-26 17:02:00,5.22461,5.22466,5.22232,5.22377,10000000.0
2009-08-26 17:03:00,5.22333,5.22391,5.22156,5.22194,16000000.0
2009-08-26 17:04:00,5.22285,5.2243,5.22232,5.22382,13000000.0
2009-08-26 17:05:00,5.22369,5.22518,5.22328,5.22455,16000000.0
2009-08-26 17:06:00,5.22437,5.22524,5.22323,5.22486,12000000.0
2009-08-26 17:07:00,5.22542,5.22542,5.22425,5.22452,8000000.0
2009-08-26 17:08:00,5.22431,5.22555,5.22333,5.22479,21000000.0
2009-08-26 17:09:00,5.22573,5.22618,5.22459,5.22618,16000000.0
2009-08-26 17:10:00,5.22659,5.22699,5.22563,5.22667,11000000.0
2009-08-26 17:11:00,5.2268,5.22772,5.22611,5.22772,11000000.0
2009-08-26 17:12:00,5.22832,5.22865,5.22707,5.22758,9000000.0
2009-08-26 17:13:00,5.22731,5.22747,5.22554,5.22554,9000000.0
2009-08-26 17:14:00,5.2268,5.22708,5.22492,5.22703,17000000.0
2009-08-26 17:15:00,5.22651,5.22676,5.2252,5.22676,11000000.0
2009-08-26 17:16:00,5.22482,5.22641,5.22482,5.22615,15000000.0
2009-08-26 17:17:00,5.22661,5.22676,5.22471,5.22676,13000000.0
2009-08-26 17:18:00,5.22646,5.22826,5.22557,5.22754,15000000.0
2009-08-26 17:19:00,5.22787,5.22865,5.22677,5.2286,17000000.0
2009-08-26 17:20:00,5.22869,5.2303,5.22763,5.22957,12000000.0
2009-08-26 17:21:00,5.22931,5.23234,5.22931,5.23217,7000000.0
2009-08-26 17:22:00,5.23158,5.23225,5.2308,5.23213,14000000.0
2009-08-26 17:23:00,5.23248,5.23255,5.23045,5.23165,13000000.0
2009-08-26 17:24:00,5.23083,5.23091,5.22865,5.2289,9000000.0
2009-08-26 17:25:00,5.2299,5.2299,5.22755,5.22885,11000000.0
2009-08-26 17:26:00,5.22746,5.22907,5.22724,5.22796,16000000.0
2009-08-26 17:27:00,5.22725,5.22833,5.22647,5.2282,9000000.0
2009-08-26 17:28:00,5.22634,5.22823,5.22626,5.22735,15000000.0
2009-08-26 17:29:00,5.22776,5.22859,5.22626,5.22859,11000000.0
2009-08-26 17:30:00,5.22843,5.22904,5.22709,5.22863,19000000.0
2009-08-26 17:31:00,5.22782,5.22955,5.22782,5.22943,11000000.0
2009-08-26 17:32:00,5.22935,5.22935,5.22769,5.22783,9000000.0
2009-08-26 17:33:00,5.22906,5.22906,5.22722,5.22764,10000000.0
2009-08-26 17:34:00,5.22733,5.22733,5.22606,5.22675,14000000.0
2009-08-26 17:35:00,5.22756,5.22866,5.22663,5.22866,13000000.0
2009-08-26 17:36:00,5.22942,5.22942,5.22724,5.22917,11000000.0
2009-08-26 17:37:00,5.22865,5.22865,5.22645,5.22707,15000000.0
2009-08-26 17:38:00,5.22853,5.2304,5.22679,5.2295,17000000.0
2009-08-26 17:39:00,5.22983,5.22983,5.22851,5.22959,8000000.0
2009-08-26 17:40:00,5.22981,5.23026,5.22718,5.22826,12000000.0
2009-08-26 17:41:00,5.22783,5.22846,5.22579,5.22698,21000000.0
2009-08-26 17:42:00,5.2267,5.22685,5.22529,5.22551,13000000.0
2009-08-26 17:43:00,5.22741,5.22769,5.22632,5.2276,11000000.0
2009-08-26 17:44:00,5.22711,5.22738,5.22447,5.22574,19000000.0
2009-08-26 17:45:00,5.22429,5.22579,5.22429,5.22471,10000000.0
2009-08-26 17:46:00,5.22583,5.22625,5.22467,5.22517,13000000.0
2009-08-26 17:47:00,5.22562,5.22609,5.22466,5.22558,9000000.0
2009-08-26 17:48:00,5.22556,5.22556,5.22401,5.22451,14000000.0
2009-08-26 17:49:00,5.22497,5.22499,5.2227,5.22466,14000000.0
2009-08-26 17:50:00,5.22412,5.22412,5.22186,5.22371,17000000.0
2009-08-26 17:51:00,5.22398,5.22398,5.2218,5.22248,13000000.0
2009-08-26 17:52:00,5.22208,5.22303,5.22085,5.22182,24000000.0
2009-08-26 17:53:00,5.22238,5.22255,5.22091,5.22227,16000000.0
2009-08-26 17:54:00,5.22185,5.22277,5.2207,5.22213,16000000.0
2009-08-26 17:55:00,5.22266,5.2233,5.2209,5.22271,13000000.0
2009-08-26 17:56:00,5.22349,5.22406,5.22254,5.22385,15000000.0
2009-08-26 17:57:00,5.22369,5.22431,5.22294,5.22431,10000000.0
2009-08-26 17:58:00,5.22315,5.22451,5.22248,5.22381,15000000.0
2009-08-26 17:59:00,5.22376,5.22414,5.22216,5.22386,13000000.0
2009-08-26 18:00:00,5.22505,5.22592,5.22426,5.22592,7000000.0
2009-08-26 18:01:00,5.22585,5.2261,5.22366,5.22473,18000000.0
2009-08-26 18:02:00,5.22383,5.22582,5.22383,5.22569,17000000.0
2009-08-26 18:03:00,5.2255,5.22653,5.22427,5.22642,16000000.0
2009-08-26 18:04:00,5.22643,5.22725,5.22578,5.22664,14000000.0
2009-08-26 18:05:00,5.22743,5.22743,5.22584,5.22719,13000000.0
2009-08-26 18:06:00,5.22694,5.22716,5.22512,5.22694,18000000.0
2009-08-26 18:07:00,5.22764,5.22779,5.22594,5.22618,12000000.0
2009-08-26 18:08:00,5.22751,5.22759,5.22607,5.22759,18000000.0
2009-08-26 18:09:00,5.22652,5.22693,5.22514,5.22608,12000000.0
2009-08-26 18:10:00,5.2265,5.22658,5.22482,5.22545,13000000.0
2009-08-26 18:11:00,5.22567,5.2264,5.22499,5.22633,10000000.0
2009-08-26 18:12:00,5.22619,5.2265,5.22531,5.2265,11000000.0
2009-08-26 18:13:00,5.22461,5.22615,5.22392,5.22514,14000000.0
2009-08-26 18:14:00,5.22449,5.22509,5.22395,5.22486,10000000.0
2009-08-26 18:15:00,5.22443,5.22584,5.22411,5.2254,10000000.0
2009-08-26 18:16:00,5.22544,5.22544,5.22452,5.22541,9000000.0
2009-08-26 18:17:00,5.22597,5.22597,5.22422,5.22495,18000000.0
2009-08-26 18:18:00,5.22538,5.22548,5.22379,5.2244,14000000.0
2009-08-26 18:19:00,5.22359,5.22483,5.22299,5.22348,10000000.0
2009-08-26 18:20:00,5.22399,5.22399,5.22176,5.22337,15000000.0
2009-08-26 18:21:00,5.22389,5.22395,5.22213,5.22339,18000000.0
2009-08-26 18:22:00,5.22344,5.22344,5.22208,5.22337,14000000.0
2009-08-26 18:23:00,5.2234,5.2234,5.22217,5.22246,7000000.0
2009-08-26 18:24:00,5.22308,5.22376,5.22265,5.2237,9000000.0
2009-08-26 18:25:00,5.22381,5.2241,5.22247,5.22276,13000000.0
2009-08-26 18:26:00,5.22391,5.22391,5.22255,5.22255,16000000.0
2009-08-26 18:27:00,5.22365,5.22466,5.22316,5.22433,14000000.0
2009-08-26 18:28:00,5.2244,5.22466,5.22317,5.22388,13000000.0
2009-08-26 18:29:00,5.22416,5.22443,5.22293,5.22293,11000000.0
2009-08-26 18:30:00,5.22424,5.22476,5.22324,5.22455,16000000.0
2009-08-26 18:31:00,5.22555,5.22655,5.22445,5.22655,12000000.0
2009-08-26 18:32:00,5.2269,5.22708,5.22583,5.22705,11000000.0
2009-08-26 18:33:00,5.22709,5.22737,5.22551,5.2262,13000000.0
2009-08-26 18:34:00,5.22654,5.22654,5.225,5.22587,13000000.0
2009-08-26 18:35:00,5.22613,5.22628,5.22447,5.22569,18000000.0
2009-08-26 18:36:00,5.2257,5.2257,5.22417,5.22476,18000000.0
2009-08-26 18:37:00,5.22524,5.22661,5.22501,5.22661,18000000.0
2009-08-26 18:38:00,5.22687,5.22687,5.22337,5.22432,11000000.0
2009-08-26 18:39:00,5.22356,5.22375,5.22308,5.22351,11000000.0
2009-08-26 18:40:00,5.22389,5.22441,5.22284,5.22284,14000000.0
2009-08-26 18:41:00,5.22341,5.22506,5.22315,5.2233,16000000.0
2009-08-26 18:42:00,5.22476,5.2252,5.22387,5.22396,14000000.0
2009-08-26 18:43:00,5.22424,5.22478,5.22377,5.22475,10000000.0
2009-08-26 18:44:00,5.22373,5.22553,5.22302,5.22302,13000000.0
2009-08-26 18:45:00,5.22447,5.22499,5.22349,5.22499,13000000.0
2009-08-26 18:46:00,5.22495,5.22525,5.22342,5.22525,12000000.0
2009-08-26 18:47:00,5.2232,5.22446,5.22311,5.22392,14000000.0
2009-08-26 18:48:00,5.22332,5.22482,5.22326,5.22326,15000000.0
2009-08-26 18:49:00,5.22433,5.22433,5.22236,5.22236,12000000.0
2009-08-26 18:50:00,5.22299,5.22335,5.22202,5.22308,9000000.0
2009-08-26 18:51:00,5.22286,5.22334,5.22184,5.22334,17000000.0
2009-08-26 18:52:00,5.22322,5.22322,5.22215,5.22249,9000000.0
2009-08-26 18:53:00,5.22236,5.22318,5.22134,5.22318,14000000.0
2009-08-26 18:54:00,5.22139,5.223,5.22139,5.22251,14000000.0
2009-08-26 18:55:00,5.22375,5.2239,5.2222,5.2226,10000000.0
2009-08-26 18:56:00,5.22306,5.22334,5.22244,5.22272,16000000.0
2009-08-26 18:57:00,5.22291,5.2235,5.22195,5.22273,17000000.0
2009-08-26 18:58:00,5.22304,5.22322,5.22179,5.22274,14000000.0
2009-08-26 18:59:00,5.2217,5.22261,5.22044,5.22098,14000000.0
2009-08-26 19:00:00,5.22,5.22162,5.21907,5.22162,15000000.0
2009-08-26 19:01:00,5.22121,5.22176,5.21975,5.22024,15000000.0
2009-08-26 19:02:00,5.21969,5.22143,5.21969,5.22143,14000000.0
2009-08-26 19:03:00,5.22062,5.22198,5.2201,5.22062,14000000.0
2009-08-26 19:04:00,5.22112,5.22284,5.22112,5.22284,12000000.0
2009-08-26 19:05:00,5.22296,5.22335,5.22186,5.22265,15000000.0
2009-08-26 19:06:00,5.22312,5.22392,5.22232,5.22303,16000000.0
2009-08-26 19:07:00,5.22391,5.22453,5.22307,5.22453,20000000.0
2009-08-26 19:08:00,5.22529,5.22529,5.22283,5.22319,8000000.0
2009-08-26 19:09:00,5.22421,5.22421,5.22193,5.22261,17000000.0
2009-08-26 19:10:00,5.22323,5.22335,5.22142,5.22238,9000000.0
2009-08-26 19:11:00,5.22293,5.22363,5.22171,5.22319,16000000.0
2009-08-26 19:12:00,5.22427,5.22481,5.22289,5.22481,13000000.0
2009-08-26 19:13:00,5.22527,5.22527,5.22347,5.2247,10000000.0
2009-08-26 19:14:00,5.22432,5.2247,5.22351,5.22431,20000000.0
2009-08-26 19:15:00,5.2242,5.22457,5.22313,5.22366,12000000.0
2009-08-26 19:16:00,5.22309,5.22428,5.22309,5.22428,8000000.0
2009-08-26 19:17:00,5.2246,5.22475,5.22287,5.22287,18000000.0
2009-08-26 19:18:00,5.22387,5.22476,5.22342,5.22378,11000000.0
2009-08-26 19:19:00,5.22481,5.22499,5.2233,5.22489,12000000.0
2009-08-26 19:20:00,5.22275,5.22509,5.22275,5.22441,14000000.0
2009-08-26 19:21:00,5.22372,5.22492,5.22322,5.22339,13000000.0
2009-08-26 19:22:00,5.22405,5.22417,5.2226,5.2226,12000000.0
2009-08-26 19:23:00,5.22298,5.22338,5.22249,5.22309,14000000.0
2009-08-26 19:24:00,5.22337,5.22375,5.22181,5.22181,19000000.0
2009-08-26 19:25:00,5.22282,5.22333,5.22235,5.22238,8000000.0
2009-08-26 19:26:00,5.22361,5.22392,5.22226,5.22226,7000000.0
2009-08-26 19:27:00,5.22345,5.224,5.22256,5.224,20000000.0
2009-08-26 19:28:00,5.2235,5.22377,5.22244,5.22377,17000000.0
2009-08-26 19:29:00,5.2232,5.2232,5.22186,5.22243,10000000.0
2009-08-26 19:30:00,5.22279,5.22285,5.22172,5.22211,15000000.0
2009-08-26 19:31:00,5.22254,5.22351,5.22199,5.22199,11000000.0
2009-08-26 19:32:00,5.22277,5.2229,5.22185,5.22232,9000000.0
2009-08-26 19:33:00,5.2226,5.2226,5.22107,5.22173,14000000.0
2009-08-26 19:34:00,5.22163,5.22187,5.21999,5.22093,17000000.0
2009-08-26 19:35:00,5.22191,5.22191,5.2201,5.2201,8000000.0
2009-08-26 19:36:00,5.22176,5.22249,5.22074,5.22215,15000000.0
2009-08-26 19:37:00,5.22193,5.22284,5.2213,5.22219,8000000.0
2009-08-26 19:38:00,5.2223,5.22306,5.22111,5.22111,15000000.0
2009-08-26 19:39:00,5.22222,5.22222,5.22082,5.22206,17000000.0
2009-08-26 19:40:00,5.22142,5.22183,5.22027,5.22066,16000000.0
2009-08-26 19:41:00,5.2222,5.22255,5.22169,5.22255,11000000.0
2009-08-26 19:42:00,5.22327,5.22338,5.22157,5.22207,15000000.0
2009-08-26 19:43:00,5.22291,5.22312,5.22147,5.22153,14000000.0
2009-08-26 19:44:00,5.22241,5.22304,5.22153,5.22153,14000000.0
2009-08-26 19:45:00,5.22265,5.22328,5.22136,5.22209,15000000.0
2009-08-26 19:46:00,5.22295,5.22364,5.22186,5.22311,15000000.0
2009-08-26 19:47:00,5.22391,5.22391,5.22286,5.22331,16000000.0
2009-08-26 19:48:00,5.22329,5.22382,5.22172,5.22224,16000000.0
2009-08-26 19:49:00,5.22259,5.22304,5.22178,5.22294,8000000.0
2009-08-26 19:50:00,5.2218,5.22322,5.22112,5.22322,9000000.0
2009-08-26 19:51:00,5.22217,5.22358,5.22204,5.22321,19000000.0
2009-08-26 19:52:00,5.22333,5.22357,5.2222,5.22331,11000000.0
2009-08-26 19:53:00,5.22385,5.22391,5.22239,5.22249,14000000.0
2009-08-26 19:54:00,5.22248,5.22404,5.22248,5.22337,18000000.0
2009-08-26 19:55:00,5.22332,5.22381,5.22225,5.22225,13000000.0
2009-08-26 19:56:00,5.22236,5.22303,5.22149,5.22149,10000000.0
2009-08-26 19:57:00,5.2211,5.22252,5.22092,5.22133,16000000.0
2009-08-26 19:58:00,5.22139,5.22276,5.22043,5.22276,15000000.0
2009-08-26 19:59:00,5.2222,5.22232,5.22113,5.22232,14000000.0
2009-08-26 20:00:00,5.22271,5.22297,5.22139,5.2219,11000000.0
2009-08-26 20:01:00,5.22055,5.22233,5.22055,5.22093,24000000.0
2009-08-26 20:02:00,5.22211,5.22228,5.22122,5.22129,11000000.0
2009-08-26 20:03:00,5.22174,5.22216,5.22087,5.22193,11000000.0
2009-08-26 20:04:00,5.22263,5.22289,5.22109,5.22246,10000000.0
2009-08-26 20:05:00,5.22305,5.22323,5.2217,5.22222,17000000.0
2009-08-26 20:06:00,5.22336,5.22344,5.22194,5.22235,10000000.0
2009-08-26 20:07:00,5.22151,5.22265,5.22042,5.22117,14000000.0
2009-08-26 20:08:00,5.22147,5.22197,5.22068,5.22107,13000000.0
2009-08-26 20:09:00,5.22208,5.22263,5.22079,5.22089,11000000.0
2009-08-26 20:10:00,5.2232,5.22322,5.22145,5.22243,11000000.0
2009-08-26 20:11:00,5.22157,5.22243,5.22117,5.22205,9000000.0
2009-08-26 20:12:00,5.2223,5.2223,5.22071,5.22071,16000000.0
2009-08-26 20:13:00,5.22003,5.2215,5.22003,5.22134,11000000.0
2009-08-26 20:14:00,5.22198,5.22214,5.22047,5.2207,19000000.0
2009-08-26 20:15:00,5.2219,5.2219,5.22027,5.22168,13000000.0
2009-08-26 20:16:00,5.22132,5.22135,5.21991,5.22135,15000000.0
2009-08-26 20:17:00,5.22133,5.2218,5.22043,5.2218,8000000.0
2009-08-26 20:18:00,5.22121,5.22139,5.21994,5.21994,14000000.0
2009-08-26 20:19:00,5.22139,5.2214,5.21995,5.22056,14000000.0
2009-08-26 20:20:00,5.22156,5.22159,5.22006,5.22101,12000000.0
2009-08-26 20:21:00,5.22041,5.22148,5.22011,5.22068,9000000.0
2009-08-26 20:22:00,5.22151,5.22151,5.2191,5.22032,17000000.0
2009-08-26 20:23:00,5.22075,5.22164,5.21944,5.22164,11000000.0
2009-08-26 20:24:00,5.22131,5.22131,5.21975,5.22057,16000000.0
2009-08-26 20:25:00,5.21901,5.22056,5.21866,5.21987,11000000.0
2009-08-26 20:26:00,5.21949,5.21983,5.219,5.21943,8000000.0
2009-08-26 20:27:00,5.21984,5.22057,5.21886,5.21963,13000000.0
2009-08-26 20:28:00,5.21933,5.21995,5.21821,5.21985,15000000.0
2009-08-26 20:29:00,5.22014,5.22072,5.21914,5.2199,16000000.0
2009-08-26 20:30:00,5.22028,5.22057,5.21925,5.22057,8000000.0
2009-08-26 20:31:00,5.22048,5.22048,5.21889,5.21936,18000000.0
2009-08-26 20:32:00,5.21968,5.22015,5.21901,5.21975,7000000.0
2009-08-26 20:33:00,5.22053,5.2209,5.21978,5.22053,13000000.0
2009-08-26 20:34:00,5.22114,5.22127,5.21955,5.21983,13000000.0
2009-08-26 20:35:00,5.22092,5.221,5.21911,5.21911,9000000.0
2009-08-26 20:36:00,5.22052,5.22053,5.21819,5.2191,17000000.0
2009-08-26 20:37:00,5.21979,5.22021,5.21844,5.22021,14000000.0
2009-08-26 20:38:00,5.21989,5.22014,5.21826,5.21986,16000000.0
2009-08-26 20:39:00,5.21868,5.21945,5.21767,5.21854,14000000.0
2009-08-26 20:40:00,5.21866,5.21936,5.21769,5.21769,17000000.0
2009-08-26 20:41:00,5.21921,5.2193,5.21788,5.21846,16000000.0
2009-08-26 20:42:00,5.21896,5.21978,5.21776,5.21857,22000000.0
2009-08-26 20:43:00,5.21962,5.21962,5.21767,5.21881,18000000.0
2009-08-26 20:44:00,5.21932,5.21934,5.21805,5.21819,16000000.0
2009-08-26 20:45:00,5.21802,5.21863,5.21735,5.21839,8000000.0
2009-08-26 20:46:00,5.21873,5.21898,5.21686,5.21895,19000000.0
2009-08-26 20:47:00,5.21807,5.21834,5.21702,5.21754,12000000.0
2009-08-26 20:48:00,5.21758,5.2182,5.21707,5.21755,9000000.0
2009-08-26 20:49:00,5.21821,5.21887,5.21708,5.21805,19000000.0
2009-08-26 20:50:00,5.21804,5.21902,5.21718,5.21718,15000000.0
2009-08-26 20:51:00,5.21809,5.21899,5.21758,5.21899,9000000.0
2009-08-26 20:52:00,5.21791,5.21999,5.21791,5.21861,11000000.0
2009-08-26 20:53:00,5.2197,5.22014,5.21828,5.22014,15000000.0
2009-08-26 20:54:00,5.21979,5.22001,5.21852,5.22001,12000000.0
2009-08-26 20:55:00,5.21839,5.22009,5.21839,5.21876,18000000.0
2009-08-26 20:56:00,5.22021,5.22071,5.21895,5.2202,12000000.0
2009-08-26 20:57:00,5.22044,5.22083,5.21916,5.21989,13000000.0
2009-08-26 20:58:00,5.22089,5.22111,5.21923,5.21929,11000000.0
2009-08-26 20:59:00,5.22083,5.22084,5.2195,5.21988,11000000.0
2009-08-26 21:00:00,5.22052,5.22096,5.2193,5.2193,17000000.0
2009-08-26 21:01:00,5.22054,5.22072,5.21847,5.21847,10000000.0
2009-08-26 21:02:00,5.21955,5.21955,5.21844,5.21888,8000000.0
2009-08-26 21:03:00,5.21906,5.21929,5.21782,5.21889,19000000.0
2009-08-26 21:04:00,5.21879,5.21901,5.21735,5.21795,18000000.0
2009-08-26 21:05:00,5.21858,5.21915,5.21742,5.21906,14000000.0
2009-08-26 21:06:00,5.21885,5.21893,5.21722,5.21736,12000000.0
2009-08-26 21:07:00,5.21821,5.21871,5.21752,5.21817,10000000.0
2009-08-26 21:08:00,5.21867,5.2188,5.21739,5.21879,14000000.0
2009-08-26 21:09:00,5.2186,5.21886,5.21729,5.21729,16000000.0
2009-08-26 21:10:00,5.21855,5.21883,5.21737,5.21883,15000000.0
2009-08-26 21:11:00,5.21712,5.21914,5.21712,5.21796,13000000.0
2009-08-26 21:12:00,5.21924,5.21985,5.21799,5.21985,10000000.0
2009-08-26 21:13:00,5.21919,5.21959,5.21823,5.21956,14000000.0
2009-08-26 21:14:00,5.21857,5.21952,5.21768,5.21856,10000000.0
2009-08-26 21:15:00,5.2178,5.21914,5.2177,5.2179,15000000.0
2009-08-26 21:16:00,5.21793,5.21854,5.21717,5.21792,11000000.0
2009-08-26 21:17:00,5.21891,5.21914,5.21716,5.21716,13000000.0
2009-08-26 21:18:00,5.2178,5.21927,5.21753,5.21882,17000000.0
2009-08-26 21:19:00,5.2189,5.21895,5.21752,5.21874,12000000.0
2009-08-26 21:20:00,5.21853,5.21941,5.21745,5.21898,14000000.0
2009-08-26 21:21:00,5.21687,5.21844,5.21678,5.21834,11000000.0
2009-08-26 21:22:00,5.21852,5.2186,5.2175,5.21802,9000000.0
2009-08-26 21:23:00,5.21813,5.21854,5.21724,5.2174,7000000.0
2009-08-26 21:24:00,5.21808,5.21812,5.21776,5.21782,11000000.0
2009-08-26 21:25:00,5.21775,5.21875,5.21735,5.21875,7000000.0
2009-08-26 21:26:00,5.21896,5.21906,5.21772,5.21872,13000000.0
2009-08-26 21:27:00,5.21841,5.21868,5.21772,5.21868,11000000.0
2009-08-26 21:28:00,5.21757,5.21927,5.21757,5.21897,15000000.0
2009-08-26 21:29:00,5.21817,5.21874,5.21774,5.21841,12000000.0
2009-08-26 21:30:00,5.21841,5.21905,5.21768,5.21826,10000000.0
2009-08-26 21:31:00,5.21888,5.21948,5.21798,5.2189,10000000.0
2009-08-26 21:32:00,5.2196,5.21993,5.21819,5.21934,12000000.0
2009-08-26 21:33:00,5.21964,5.21964,5.21763,5.21763,19000000.0
2009-08-26 21:34:00,5.21873,5.21888,5.21784,5.21888,8000000.0
2009-08-26 21:35:00,5.21846,5.21892,5.21791,5.21872,20000000.0
2009-08-26 21:36:00,5.21888,5.21946,5.21728,5.21806,19000000.0
2009-08-26 21:37:00,5.21901,5.21901,5.21719,5.2184,19000000.0
2009-08-26 21:38:00,5.21843,5.21945,5.21767,5.21945,13000000.0
2009-08-26 21:39:00,5.21877,5.21917,5.21763,5.21878,17000000.0
2009-08-26 21:40:00,5.21908,5.21909,5.21814,5.21909,7000000.0
2009-08-26 21:41:00,5.21865,5.21889,5.21787,5.21871,11000000.0
2009-08-26 21:42:00,5.21842,5.21901,5.21717,5.2179,18000000.0
2009-08-26 21:43:00,5.21893,5.21893,5.21678,5.21787,13000000.0
2009-08-26 21:44:00,5.21791,5.21866,5.2169,5.21854,16000000.0
2009-08-26 21:45:00,5.2182,5.21838,5.21662,5.21788,11000000.0
2009-08-26 21:46:00,5.21807,5.21835,5.21661,5.21835,13000000.0
2009-08-26 21:47:00,5.21836,5.21908,5.21749,5.21842,13000000.0
2009-08-26 21:48:00,5.21872,5.21872,5.21672,5.21723,17000000.0
2009-08-26 21:49:00,5.21726,5.21735,5.21594,5.21648,8000000.0
2009-08-26 21:50:00,5.21746,5.21746,5.21602,5.2161,11000000.0
2009-08-26 21:51:00,5.21559,5.21666,5.21458,5.21613,13000000.0
2009-08-26 21:52:00,5.21611,5.21659,5.21485,5.21618,13000000.0
2009-08-26 21:53:00,5.21691,5.21718,5.21558,5.21704,14000000.0
2009-08-26 21:54:00,5.21675,5.21675,5.21573,5.21592,11000000.0
2009-08-26 21:55:00,5.21498,5.21683,5.21498,5.21683,17000000.0
2009-08-26 21:56:00,5.21671,5.21671,5.21499,5.21572,12000000.0
2009-08-26 21:57:00,5.2162,5.21688,5.21526,5.21618,16000000.0
2009-08-26 21:58:00,5.21664,5.21664,5.21506,5.21612,9000000.0
2009-08-26 21:59:00,5.21579,5.21586,5.2138,5.21473,18000000.0
2009-08-26 22:00:00,5.21531,5.21671,5.21448,5.21671,13000000.0
2009-08-26 22:01:00,5.21704,5.21704,5.21521,5.21521,11000000.0
2009-08-26 22:02:00,5.21724,5.21724,5.21558,5.21652,17000000.0
2009-08-26 22:03:00,5.21639,5.21646,5.2148,5.2148,23000000.0
2009-08-26 22:04:00,5.21622,5.21636,5.2151,5.21545,15000000.0
2009-08-26 22:05:00,5.21642,5.21689,5.21542,5.21689,14000000.0
2009-08-26 22:06:00,5.21631,5.21673,5.21553,5.21652,15000000.0
2009-08-26 22:07:00,5.21653,5.21653,5.21513,5.21588,9000000.0
2009-08-26 22:08:00,5.21597,5.2165,5.21474,5.21639,18000000.0
2009-08-26 22:09:00,5.21631,5.21648,5.21516,5.21624,11000000.0
2009-08-26 22:10:00,5.21672,5.21691,5.21543,5.21691,7000000.0
2009-08-26 22:11:00,5.21624,5.21707,5.21558,5.21707,8000000.0
2009-08-26 22:12:00,5.21625,5.21684,5.21546,5.21618,16000000.0
2009-08-26 22:13:00,5.21649,5.21719,5.21544,5.21567,24000000.0
2009-08-26 22:14:00,5.21725,5.21725,5.21647,5.21658,9000000.0
2009-08-26 22:15:00,5.21713,5.21713,5.21604,5.21702,10000000.0
2009-08-26 22:16:00,5.2159,5.21714,5.21581,5.21714,13000000.0
2009-08-26 22:17:00,5.21708,5.21737,5.21595,5.21698,20000000.0
2009-08-26 22:18:00,5.21576,5.21736,5.21569,5.21727,11000000.0
2009-08-26 22:19:00,5.2156,5.21676,5.21507,5.21665,15000000.0
2009-08-26 22:20:00,5.21578,5.21757,5.21573,5.21733,16000000.0
2009-08-26 22:21:00,5.217,5.21738,5.21699,5.21699,12000000.0
2009-08-26 22:22:00,5.21603,5.21715,5.2157,5.2162,14000000.0
2009-08-26 22:23:00,5.21617,5.21716,5.21591,5.21591,11000000.0
2009-08-26 22:24:00,5.21667,5.21667,5.21592,5.21657,16000000.0
2009-08-26 22:25:00,5.21565,5.2169,5.21549,5.21671,14000000.0
2009-08-26 22:26:00,5.21566,5.21693,5.21548,5.21693,10000000.0
2009-08-26 22:27:00,5.21575,5.21716,5.21557,5.21625,14000000.0
2009-08-26 22:28:00,5.21748,5.21748,5.21599,5.21705,12000000.0
2009-08-26 22:29:00,5.21701,5.21701,5.21503,5.21662,13000000.0
2009-08-26 22:30:00,5.21586,5.21697,5.2152,5.21697,8000000.0
2009-08-26 22:31:00,5.21652,5.21653,5.21525,5.21595,11000000.0
2009-08-26 22:32:00,5.21626,5.21632,5.21495,5.21585,20000000.0
2009-08-26 22:33:00,5.21573,5.21594,5.21484,5.21594,11000000.0
2009-08-26 22:34:00,5.21662,5.21662,5.21528,5.21614,10000000.0
2009-08-26 22:35:00,5.21615,5.21653,5.21559,5.21616,13000000.0
2009-08-26 22:36:00,5.21614,5.2165,5.21518,5.21637,9000000.0
2009-08-26 22:37:00,5.2168,5.2168,5.21584,5.21651,13000000.0
2009-08-26 22:38:00,5.21686,5.21701,5.21542,5.21542,9000000.0
2009-08-26 22:39:00,5.21629,5.21716,5.21546,5.21621,12000000.0
2009-08-26 22:40:00,5.21706,5.21706,5.21485,5.21485,9000000.0
2009-08-26 22:41:00,5.21592,5.21633,5.21491,5.21558,14000000.0
2009-08-26 22:42:00,5.21546,5.21684,5.21546,5.21582,13000000.0
2009-08-26 22:43:00,5.21599,5.21641,5.21528,5.21602,12000000.0
2009-08-26 22:44:00,5.21603,5.21658,5.2157,5.2157,15000000.0
2009-08-26 22:45:00,5.21642,5.21691,5.21558,5.21604,13000000.0
2009-08-26 22:46:00,5.21557,5.21689,5.21517,5.21592,14000000.0
2009-08-26 22:47:00,5.21639,5.21656,5.21503,5.21524,15000000.0
2009-08-26 22:48:00,5.21632,5.21657,5.21531,5.2157,13000000.0
2009-08-26 22:49:00,5.21635,5.21668,5.21528,5.2163,13000000.0
2009-08-26 22:50:00,5.21587,5.21692,5.21545,5.2164,15000000.0
2009-08-26 22:51:00,5.21595,5.2166,5.21502,5.21502,14000000.0
2009-08-26 22:52:00,5.21487,5.2166,5.21471,5.21656,9000000.0
2009-08-26 22:53:00,5.21588,5.2163,5.215,5.2163,15000000.0
2009-08-26 22:54:00,5.21629,5.21629,5.21451,5.21451,17000000.0
2009-08-26 22:55:00,5.2149,5.21627,5.21483,5.21483,16000000.0
2009-08-26 22:56:00,5.21455,5.21566,5.2141,5.21486,13000000.0
2009-08-26 22:57:00,5.21565,5.21607,5.21471,5.21513,8000000.0
2009-08-26 22:58:00,5.21562,5.2158,5.21462,5.21561,8000000.0
2009-08-26 22:59:00,5.21597,5.21597,5.214,5.21479,19000000.0
2009-08-26 23:00:00,5.21479,5.21518,5.21369,5.21432,10000000.0
2009-08-26 23:01:00,5.2144,5.21503,5.21384,5.21482,7000000.0
2009-08-26 23:02:00,5.21502,5.21508,5.21382,5.21393,15000000.0
2009-08-26 23:03:00,5.21439,5.21516,5.21366,5.21476,17000000.0
2009-08-26 23:04:00,5.21497,5.21541,5.21339,5.21488,19000000.0
2009-08-26 23:05:00,5.21434,5.21495,5.21409,5.21422,9000000.0
2009-08-26 23:06:00,5.2142,5.21613,5.2142,5.21524,12000000.0
2009-08-26 23:07:00,5.21604,5.21657,5.21485,5.21485,14000000.0
2009-08-26 23:08:00,5.21616,5.21699,5.21598,5.21616,16000000.0
2009-08-26 23:09:00,5.21633,5.21707,5.21592,5.21658,9000000.0
2009-08-26 23:10:00,5.21629,5.2168,5.21572,5.2164,12000000.0
2009-08-26 23:11:00,5.21639,5.21701,5.21535,5.21535,14000000.0
2009-08-26 23:12:00,5.21652,5.21676,5.21582,5.21651,7000000.0
2009-08-26 23:13:00,5.21557,5.21656,5.21529,5.21529,14000000.0
2009-08-26 23:14:00,5.21647,5.21701,5.2158,5.2162,19000000.0
2009-08-26 23:15:00,5.2164,5.21651,5.2162,5.21631,13000000.0
2009-08-26 23:16:00,5.21673,5.21694,5.21664,5.21694,15000000.0
2009-08-26 23:17:00,5.21645,5.21645,5.21591,5.21605,11000000.0
2009-08-26 23:18:00,5.21648,5.21673,5.2156,5.21624,12000000.0
2009-08-26 23:19:00,5.21637,5.21665,5.21538,5.21581,14000000.0
2009-08-26 23:20:00,5.21533,5.21688,5.21533,5.21688,19000000.0
2009-08-26 23:21:00,5.2155,5.21685,5.21541,5.21685,7000000.0
2009-08-26 23:22:00,5.21534,5.21685,5.21534,5.21594,15000000.0
2009-08-26 23:23:00,5.2151,5.21648,5.2151,5.21632,11000000.0
2009-08-26 23:24:00,5.21626,5.21742,5.21559,5.21688,14000000.0
2009-08-26 23:25:00,5.21646,5.21672,5.21645,5.21653,11000000.0
2009-08-26 23:26:00,5.21676,5.21707,5.2156,5.2167,14000000.0
2009-08-26 23:27:00,5.21621,5.21696,5.21606,5.21666,11000000.0
2009-08-26 23:28:00,5.21696,5.21706,5.21573,5.21697,12000000.0
2009-08-26 23:29:00,5.21719,5.2172,5.21556,5.2172,16000000.0
2009-08-26 23:30:00,5.21599,5.21846,5.21585,5.21728,20000000.0
2009-08-26 23:31:00,5.21727,5.21816,5.2172,5.21735,11000000.0
2009-08-26 23:32:00,5.21806,5.21806,5.21668,5.21742,16000000.0
2009-08-26 23:33:00,5.21743,5.21756,5.2173,5.2173,12000000.0
2009-08-26 23:34:00,5.21753,5.21767,5.21723,5.21723,13000000.0
2009-08-26 23:35:00,5.21696,5.21778,5.21663,5.21716,9000000.0
2009-08-26 23:36:00,5.21776,5.21819,5.21699,5.21819,9000000.0
2009-08-26 23:37:00,5.2177,5.21864,5.21697,5.21773,14000000.0
2009-08-26 23:38:00,5.21788,5.21892,5.21747,5.21892,13000000.0
2009-08-26 23:39:00,5.21833,5.219,5.21735,5.21879,17000000.0
2009-08-26 23:40:00,5.21816,5.21904,5.21768,5.21768,12000000.0
2009-08-26 23:41:00,5.21841,5.21972,5.21833,5.21862,17000000.0
2009-08-26 23:42:00,5.21936,5.22008,5.2184,5.21869,22000000.0
2009-08-26 23:43:00,5.21899,5.21996,5.21865,5.21878,15000000.0
2009-08-26 23:44:00,5.21949,5.2198,5.21753,5.21828,14000000.0
2009-08-26 23:45:00,5.21915,5.21939,5.21731,5.21871,20000000.0
2009-08-26 23:46:00,5.21943,5.21943,5.21757,5.21861,14000000.0
2009-08-26 23:47:00,5.21982,5.21982,5.21902,5.21902,10000000.0
2009-08-26 23:48:00,5.21773,5.21946,5.21773,5.21855,18000000.0
2009-08-26 23:49:00,5.21908,5.21947,5.21784,5.21864,14000000.0
2009-08-26 23:50:00,5.21833,5.21909,5.21709,5.21799,13000000.0
2009-08-26 23:51:00,5.21766,5.21858,5.21752,5.21821,8000000.0
2009-08-26 23:52:00,5.21865,5.21892,5.21801,5.21892,16000000.0
2009-08-26 23:53:00,5.21907,5.21907,5.21761,5.21876,18000000.0
2009-08-26 23:54:00,5.21809,5.219,5.21804,5.21826,12000000.0
2009-08-26 23:55:00,5.21776,5.21967,5.21761,5.21967,19000000.0
2009-08-26 23:56:00,5.21936,5.21976,5.21847,5.2185,14000000.0
2009-08-26 23:57:00,5.21944,5.22011,5.21852,5.21962,16000000.0
2009-08-26 23:58:00,5.21965,5.21971,5.21882,5.21931,13000000.0
2009-08-26 23:59:00,5.21931,5.22003,5.21899,5.2196,14000000.0
2009-08-27 00:00:00,5.22031,5.22039,5.21857,5.21857,17000000.0
2009-08-27 00:01:00,5.21859,5.21909,5.21776,5.2178,12000000.0
2009-08-27 00:02:00,5.21947,5.21952,5.21792,5.21952,15000000.0
2009-08-27 00:03:00,5.21821,5.21931,5.21742,5.21742,14000000.0
2009-08-27 00:04:00,5.2187,5.21907,5.2174,5.21881,12000000.0
2009-08-27 00:05:00,5.21861,5.21925,5.21765,5.21835,12000000.0
2009-08-27 00:06:00,5.21951,5.21951,5.21805,5.21843,12000000.0
2009-08-27 00:07:00,5.21849,5.21871,5.21756,5.21859,11000000.0
2009-08-27 00:08:00,5.21804,5.2189,5.21729,5.218,15000000.0
2009-08-27 00:09:00,5.21851,5.21852,5.21747,5.21774,12000000.0
2009-08-27 00:10:00,5.21825,5.21883,5.21724,5.21883,19000000.0
2009-08-27 00:11:00,5.21819,5.21862,5.2173,5.2173,8000000.0
2009-08-27 00:12:00,5.21813,5.21841,5.21734,5.21784,9000000.0
2009-08-27 00:13:00,5.21828,5.21894,5.21734,5.21734,13000000.0
2009-08-27 00:14:00,5.21794,5.21859,5.21741,5.21816,14000000.0
2009-08-27 00:15:00,5.21858,5.21858,5.21801,5.21804,12000000.0
2009-08-27 00:16:00,5.21825,5.21825,5.21805,5.21825,12000000.0
2009-08-27 00:17:00,5.21945,5.21959,5.21797,5.21797,10000000.0
2009-08-27 00:18:00,5.21775,5.2193,5.21734,5.21734,19000000.0
2009-08-27 00:19:00,5.21871,5.21879,5.21729,5.21729,12000000.0
2009-08-27 00:20:00,5.21695,5.21828,5.21687,5.21808,11000000.0
2009-08-27 00:21:00,5.21793,5.21814,5.21625,5.21814,14000000.0
2009-08-27 00:22:00,5.21813,5.21813,5.21656,5.21665,13000000.0
2009-08-27 00:23:00,5.21731,5.21743,5.21648,5.21743,13000000.0
2009-08-27 00:24:00,5.21762,5.21776,5.21676,5.21711,9000000.0
2009-08-27 00:25:00,5.21768,5.21827,5.21676,5.21827,13000000.0
2009-08-27 00:26:00,5.21747,5.21812,5.21671,5.21733,14000000.0
2009-08-27 00:27:00,5.21732,5.21775,5.21713,5.21775,15000000.0
2009-08-27 00:28:00,5.21749,5.21759,5.21667,5.21667,7000000.0
2009-08-27 00:29:00,5.21731,5.21784,5.21653,5.21727,17000000.0
2009-08-27 00:30:00,5.21713,5.21783,5.21666,5.21718,9000000.0
2009-08-27 00:31:00,5.21786,5.21819,5.21674,5.21753,13000000.0
2009-08-27 00:32:00,5.21712,5.21763,5.21635,5.21763,8000000.0
2009-08-27 00:33:00,5.21733,5.21734,5.21612,5.21648,19000000.0
2009-08-27 00:34:00,5.2163,5.21767,5.21628,5.21706,15000000.0
2009-08-27 00:35:00,5.21796,5.21909,5.21686,5.2173,12000000.0
2009-08-27 00:36:00,5.2185,5.2185,5.21698,5.21805,15000000.0
2009-08-27 00:37:00,5.21774,5.21873,5.21725,5.21842,15000000.0
2009-08-27 00:38:00,5.21715,5.21908,5.21715,5.21857,18000000.0
2009-08-27 00:39:00,5.21852,5.21856,5.21718,5.21837,20000000.0
2009-08-27 00:40:00,5.2183,5.21873,5.21772,5.21827,10000000.0
2009-08-27 00:41:00,5.21867,5.21919,5.21867,5.2191,9000000.0
2009-08-27 00:42:00,5.21838,5.2189,5.2177,5.21855,16000000.0
2009-08-27 00:43:00,5.21805,5.21839,5.2173,5.21827,16000000.0
2009-08-27 00:44:00,5.21785,5.2187,5.21742,5.21745,10000000.0
2009-08-27 00:45:00,5.21791,5.21877,5.21754,5.21859,16000000.0
2009-08-27 00:46:00,5.21893,5.21914,5.2181,5.21824,12000000.0
2009-08-27 00:47:00,5.21824,5.21885,5.2177,5.21776,8000000.0
2009-08-27 00:48:00,5.21841,5.21857,5.21689,5.21782,16000000.0
2009-08-27 00:49:00,5.21816,5.21816,5.21639,5.21763,11000000.0
2009-08-27 00:50:00,5.21744,5.21769,5.21657,5.21657,9000000.0
2009-08-27 00:51:00,5.2185,5.2185,5.21716,5.21764,9000000.0
2009-08-27 00:52:00,5.21779,5.2182,5.21777,5.21782,18000000.0
2009-08-27 00:53:00,5.21821,5.21831,5.21754,5.21783,12000000.0
2009-08-27 00:54:00,5.21776,5.21842,5.21733,5.21777,12000000.0
2009-08-27 00:55:00,5.21691,5.21878,5.21691,5.2181,11000000.0
2009-08-27 00:56:00,5.21874,5.21891,5.21723,5.2188,14000000.0
2009-08-27 00:57:00,5.21887,5.2191,5.21778,5.21839,15000000.0
2009-08-27 00:58:00,5.21838,5.21886,5.21753,5.21865,9000000.0
2009-08-27 00:59:00,5.21878,5.2188,5.21721,5.21721,17000000.0
2009-08-27 01:00:00,5.21815,5.21833,5.21672,5.21672,12000000.0
2009-08-27 01:01:00,5.21625,5.21809,5.21625,5.21652,15000000.0
2009-08-27 01:02:00,5.21744,5.21804,5.21618,5.21618,10000000.0
2009-08-27 01:03:00,5.21729,5.2182,5.21666,5.21726,13000000.0
2009-08-27 01:04:00,5.21744,5.21837,5.21707,5.21763,13000000.0
2009-08-27 01:05:00,5.21876,5.21878,5.21627,5.21627,13000000.0
2009-08-27 01:06:00,5.21706,5.21751,5.216,5.21751,12000000.0
2009-08-27 01:07:00,5.21729,5.21729,5.21637,5.21637,13000000.0
2009-08-27 01:08:00,5.21772,5.21772,5.21719,5.21719,15000000.0
2009-08-27 01:09:00,5.21719,5.21719,5.21603,5.21603,17000000.0
2009-08-27 01:10:00,5.21759,5.21759,5.21713,5.21713,10000000.0
2009-08-27 01:11:00,5.21744,5.21744,5.21576,5.21649,11000000.0
2009-08-27 01:12:00,5.21666,5.21701,5.21567,5.21647,10000000.0
2009-08-27 01:13:00,5.21757,5.21757,5.21599,5.21599,11000000.0
2009-08-27 01:14:00,5.2165,5.21728,5.21633,5.21641,13000000.0
2009-08-27 01:15:00,5.21648,5.2173,5.21595,5.21682,9000000.0
2009-08-27 01:16:00,5.21758,5.21783,5.21617,5.21617,12000000.0
2009-08-27 01:17:00,5.2175,5.2175,5.21603,5.21612,11000000.0
2009-08-27 01:18:00,5.21626,5.21687,5.21537,5.21687,12000000.0
2009-08-27 01:19:00,5.21636,5.21661,5.21504,5.21525,19000000.0
2009-08-27 01:20:00,5.21633,5.21663,5.21554,5.21585,11000000.0
2009-08-27 01:21:00,5.21656,5.2175,5.2161,5.21721,12000000.0
2009-08-27 01:22:00,5.2182,5.2182,5.21622,5.21744,9000000.0
2009-08-27 01:23:00,5.217,5.21756,5.2162,5.21712,13000000.0
2009-08-27 01:24:00,5.21723,5.21735,5.21587,5.21667,14000000.0
2009-08-27 01:25:00,5.21654,5.21741,5.21631,5.2173,11000000.0
2009-08-27 01:26:00,5.21661,5.21717,5.21612,5.21717,10000000.0
2009-08-27 01:27:00,5.21707,5.21744,5.21657,5.21657,17000000.0
2009-08-27 01:28:00,5.21656,5.217,5.21556,5.21605,13000000.0
2009-08-27 01:29:00,5.21694,5.21758,5.21611,5.21702,19000000.0
2009-08-27 01:30:00,5.21674,5.2185,5.21665,5.2185,15000000.0
2009-08-27 01:31:00,5.21839,5.21961,5.21764,5.21777,15000000.0
2009-08-27 01:32:00,5.21851,5.21942,5.21801,5.21801,12000000.0
2009-08-27 01:33:00,5.21906,5.22001,5.2181,5.2181,8000000.0
2009-08-27 01:34:00,5.21939,5.21984,5.21785,5.21984,18000000.0
2009-08-27 01:35:00,5.21882,5.21946,5.21757,5.21868,12000000.0
2009-08-27 01:36:00,5.2182,5.21914,5.21781,5.21914,16000000.0
2009-08-27 01:37:00,5.21889,5.21911,5.21812,5.21889,15000000.0
2009-08-27 01:38:00,5.21872,5.21937,5.21794,5.21853,18000000.0
2009-08-27 01:39:00,5.21966,5.21988,5.21857,5.21918,10000000.0
2009-08-27 01:40:00,5.21839,5.21965,5.21821,5.21917,11000000.0
2009-08-27 01:41:00,5.2191,5.22002,5.21858,5.2192,16000000.0
2009-08-27 01:42:00,5.21925,5.22129,5.21925,5.22017,14000000.0
2009-08-27 01:43:00,5.21987,5.22066,5.21891,5.22043,16000000.0
2009-08-27 01:44:00,5.22029,5.22084,5.21968,5.22084,15000000.0
2009-08-27 01:45:00,5.22083,5.22132,5.2191,5.21968,16000000.0
2009-08-27 01:46:00,5.22098,5.22157,5.22045,5.22141,9000000.0
2009-08-27 01:47:00,5.22159,5.2217,5.22054,5.22129,17000000.0
2009-08-27 01:48:00,5.22129,5.22165,5.22033,5.22078,16000000.0
2009-08-27 01:49:00,5.22035,5.22188,5.22035,5.22163,10000000.0
2009-08-27 01:50:00,5.22172,5.22252,5.22121,5.22252,11000000.0
2009-08-27 01:51:00,5.22223,5.22333,5.22126,5.22191,12000000.0
2009-08-27 01:52:00,5.22126,5.22267,5.22126,5.22197,12000000.0
2009-08-27 01:53:00,5.22267,5.22272,5.22148,5.22256,18000000.0
2009-08-27 01:54:00,5.22056,5.22316,5.22056,5.22179,14000000.0
2009-08-27 01:55:00,5.22216,5.22274,5.2216,5.22206,18000000.0
2009-08-27 01:56:00,5.22233,5.22236,5.22104,5.22104,8000000.0
2009-08-27 01:57:00,5.22099,5.22229,5.22096,5.22182,13000000.0
2009-08-27 01:58:00,5.22196,5.22248,5.22129,5.22207,11000000.0
2009-08-27 01:59:00,5.22175,5.22205,5.22102,5.22188,11000000.0
2009-08-27 02:00:00,5.2203,5.22092,5.21973,5.22013,16000000.0
2009-08-27 02:01:00,5.21907,5.2206,5.21883,5.21953,21000000.0
2009-08-27 02:02:00,5.22032,5.22037,5.2188,5.22016,10000000.0
2009-08-27 02:03:00,5.21995,5.22024,5.21905,5.22024,8000000.0
2009-08-27 02:04:00,5.22002,5.22017,5.21906,5.21906,14000000.0
2009-08-27 02:05:00,5.21969,5.2212,5.21885,5.21953,14000000.0
2009-08-27 02:06:00,5.22032,5.22081,5.21969,5.22081,15000000.0
2009-08-27 02:07:00,5.22077,5.22092,5.22005,5.22058,10000000.0
2009-08-27 02:08:00,5.2206,5.22128,5.21949,5.22073,16000000.0
2009-08-27 02:09:00,5.22077,5.22077,5.21965,5.22063,18000000.0
2009-08-27 02:10:00,5.22088,5.22088,5.21965,5.2206,16000000.0
2009-08-27 02:11:00,5.22148,5.22155,5.21975,5.22101,14000000.0
2009-08-27 02:12:00,5.22095,5.2215,5.22006,5.2215,10000000.0
2009-08-27 02:13:00,5.22095,5.2219,5.2207,5.22178,15000000.0
2009-08-27 02:14:00,5.22168,5.22173,5.21951,5.21951,19000000.0
2009-08-27 02:15:00,5.22083,5.22129,5.22,5.22079,12000000.0
2009-08-27 02:16:00,5.21963,5.22081,5.2192,5.2192,18000000.0
2009-08-27 02:17:00,5.22006,5.22021,5.21859,5.21983,14000000.0
2009-08-27 02:18:00,5.21956,5.21956,5.21791,5.21904,12000000.0
2009-08-27 02:19:00,5.21893,5.21957,5.21792,5.21933,14000000.0
2009-08-27 02:20:00,5.21924,5.21954,5.21805,5.21954,13000000.0
2009-08-27 02:21:00,5.2198,5.22026,5.21845,5.22026,15000000.0
2009-08-27 02:22:00,5.21951,5.22124,5.2194,5.2194,13000000.0
2009-08-27 02:23:00,5.22046,5.22067,5.21915,5.21964,16000000.0
2009-08-27 02:24:00,5.21958,5.2207,5.21892,5.22017,17000000.0
2009-08-27 02:25:00,5.22037,5.22171,5.2201,5.22171,10000000.0
2009-08-27 02:26:00,5.21983,5.22142,5.21926,5.21927,13000000.0
2009-08-27 02:27:00,5.22014,5.22027,5.21898,5.2193,7000000.0
2009-08-27 02:28:00,5.22018,5.22018,5.21927,5.21933,9000000.0
2009-08-27 02:29:00,5.22029,5.22073,5.21942,5.21955,20000000.0
2009-08-27 02:30:00,5.22058,5.22078,5.21916,5.22078,11000000.0
2009-08-27 02:31:00,5.22049,5.22109,5.22004,5.22063,9000000.0
2009-08-27 02:32:00,5.22076,5.22159,5.21973,5.22098,13000000.0
2009-08-27 02:33:00,5.22055,5.22278,5.22055,5.2215,14000000.0
2009-08-27 02:34:00,5.22386,5.22462,5.22229,5.22462,17000000.0
2009-08-27 02:35:00,5.22432,5.22582,5.22338,5.22493,15000000.0
2009-08-27 02:36:00,5.22423,5.22437,5.22257,5.22437,14000000.0
2009-08-27 02:37:00,5.22238,5.22349,5.22238,5.22326,13000000.0
2009-08-27 02:38:00,5.22397,5.2252,5.2235,5.2252,14000000.0
2009-08-27 02:39:00,5.22483,5.2255,5.2238,5.22445,15000000.0
2009-08-27 02:40:00,5.22516,5.22516,5.22408,5.22443,12000000.0
2009-08-27 02:41:00,5.2243,5.22504,5.22375,5.2246,13000000.0
2009-08-27 02:42:00,5.2253,5.22564,5.22399,5.22544,16000000.0
2009-08-27 02:43:00,5.22534,5.22555,5.2238,5.2238,18000000.0
2009-08-27 02:44:00,5.22437,5.22508,5.22377,5.22508,10000000.0
2009-08-27 02:45:00,5.22375,5.22418,5.22221,5.22339,14000000.0
2009-08-27 02:46:00,5.22339,5.22437,5.22245,5.22258,18000000.0
2009-08-27 02:47:00,5.22435,5.2249,5.22272,5.2249,17000000.0
2009-08-27 02:48:00,5.22534,5.22534,5.22355,5.22409,7000000.0
2009-08-27 02:49:00,5.22505,5.22518,5.22323,5.22403,13000000.0
2009-08-27 02:50:00,5.22377,5.22501,5.22359,5.22415,14000000.0
2009-08-27 02:51:00,5.22418,5.22433,5.22279,5.22292,15000000.0
2009-08-27 02:52:00,5.22315,5.22508,5.22315,5.22343,15000000.0
2009-08-27 02:53:00,5.22348,5.22532,5.22331,5.22532,9000000.0
2009-08-27 02:54:00,5.22453,5.22573,5.22405,5.22549,13000000.0
2009-08-27 02:55:00,5.22486,5.22519,5.22376,5.2249,11000000.0
2009-08-27 02:56:00,5.22359,5.22525,5.22355,5.22355,18000000.0
2009-08-27 02:57:00,5.22392,5.22556,5.22392,5.22472,13000000.0
2009-08-27 02:58:00,5.22412,5.22568,5.22412,5.22547,9000000.0
2009-08-27 02:59:00,5.2264,5.22661,5.22459,5.22464,14000000.0
2009-08-27 03:00:00,5.22556,5.2261,5.22474,5.22609,11000000.0
2009-08-27 03:01:00,5.22431,5.22657,5.22431,5.22629,11000000.0
2009-08-27 03:02:00,5.22564,5.22795,5.22564,5.22731,11000000.0
2009-08-27 03:03:00,5.22755,5.22811,5.2271,5.22746,23000000.0
2009-08-27 03:04:00,5.22798,5.22829,5.2258,5.2258,11000000.0
2009-08-27 03:05:00,5.22587,5.22744,5.22534,5.2273,17000000.0
2009-08-27 03:06:00,5.22683,5.2281,5.22602,5.2281,9000000.0
2009-08-27 03:07:00,5.22834,5.22837,5.22663,5.22794,15000000.0
2009-08-27 03:08:00,5.22732,5.22813,5.22674,5.22746,12000000.0
2009-08-27 03:09:00,5.22763,5.22803,5.22631,5.22776,15000000.0
2009-08-27 03:10:00,5.22595,5.2268,5.22478,5.2263,19000000.0
2009-08-27 03:11:00,5.22503,5.22695,5.22503,5.22673,15000000.0
2009-08-27 03:12:00,5.22606,5.22675,5.22533,5.22533,18000000.0
2009-08-27 03:13:00,5.22648,5.22672,5.22511,5.22604,18000000.0
2009-08-27 03:14:00,5.22519,5.22614,5.22478,5.22614,10000000.0
2009-08-27 03:15:00,5.22606,5.22606,5.22479,5.22537,7000000.0
2009-08-27 03:16:00,5.22618,5.22618,5.22495,5.22538,8000000.0
2009-08-27 03:17:00,5.22562,5.22562,5.22425,5.22558,10000000.0
2009-08-27 03:18:00,5.22548,5.2261,5.22405,5.22605,15000000.0
2009-08-27 03:19:00,5.22604,5.22647,5.22527,5.22647,10000000.0
2009-08-27 03:20:00,5.2257,5.22582,5.22428,5.22428,16000000.0
2009-08-27 03:21:00,5.22386,5.2248,5.22307,5.22403,11000000.0
2009-08-27 03:22:00,5.22414,5.22431,5.2229,5.2229,10000000.0
2009-08-27 03:23:00,5.22366,5.22434,5.22277,5.22277,12000000.0
2009-08-27 03:24:00,5.22383,5.22503,5.22337,5.22454,13000000.0
2009-08-27 03:25:00,5.2253,5.2253,5.22375,5.2242,11000000.0
2009-08-27 03:26:00,5.22375,5.22482,5.22355,5.22416,13000000.0
2009-08-27 03:27:00,5.2246,5.2246,5.22245,5.22323,14000000.0
2009-08-27 03:28:00,5.22352,5.22352,5.22104,5.22269,18000000.0
2009-08-27 03:29:00,5.22346,5.22506,5.22208,5.22421,15000000.0
2009-08-27 03:30:00,5.22364,5.22533,5.22289,5.22533,10000000.0
2009-08-27 03:31:00,5.22597,5.22631,5.22403,5.22411,13000000.0
2009-08-27 03:32:00,5.22443,5.22506,5.22316,5.22316,16000000.0
2009-08-27 03:33:00,5.22402,5.22445,5.22224,5.22236,13000000.0
2009-08-27 03:34:00,5.2227,5.22325,5.22071,5.22083,16000000.0
2009-08-27 03:35:00,5.22164,5.22189,5.22075,5.22124,10000000.0
2009-08-27 03:36:00,5.22105,5.22252,5.22105,5.22235,11000000.0
2009-08-27 03:37:00,5.22211,5.22247,5.22083,5.22199,13000000.0
2009-08-27 03:38:00,5.22213,5.22225,5.21966,5.22036,13000000.0
2009-08-27 03:39:00,5.22088,5.22136,5.21997,5.22136,13000000.0
2009-08-27 03:40:00,5.22076,5.22248,5.22003,5.22193,12000000.0
2009-08-27 03:41:00,5.22191,5.22254,5.22099,5.22192,16000000.0
2009-08-27 03:42:00,5.22237,5.22237,5.22061,5.22122,21000000.0
2009-08-27 03:43:00,5.22177,5.22181,5.21996,5.22103,18000000.0
2009-08-27 03:44:00,5.22074,5.22106,5.21939,5.22106,15000000.0
2009-08-27 03:45:00,5.22074,5.22074,5.21902,5.22009,9000000.0
2009-08-27 03:46:00,5.21987,5.22021,5.21914,5.21972,8000000.0
2009-08-27 03:47:00,5.21979,5.22016,5.21866,5.21866,11000000.0
2009-08-27 03:48:00,5.22055,5.22055,5.21914,5.21914,9000000.0
2009-08-27 03:49:00,5.22023,5.22104,5.2192,5.22013,16000000.0
2009-08-27 03:50:00,5.21984,5.22172,5.2198,5.21997,19000000.0
2009-08-27 03:51:00,5.22089,5.22165,5.22055,5.22134,9000000.0
2009-08-27 03:52:00,5.22189,5.22189,5.22039,5.22081,19000000.0
2009-08-27 03:53:00,5.22131,5.2217,5.22015,5.22131,10000000.0
2009-08-27 03:54:00,5.22156,5.22213,5.22078,5.22141,17000000.0
2009-08-27 03:55:00,5.22193,5.2228,5.22104,5.22104,16000000.0
2009-08-27 03:56:00,5.22285,5.22317,5.22122,5.22181,7000000.0
2009-08-27 03:57:00,5.22261,5.22261,5.2201,5.22047,11000000.0
2009-08-27 03:58:00,5.22217,5.22217,5.22005,5.22056,12000000.0
2009-08-27 03:59:00,5.22017,5.22235,5.22017,5.22067,17000000.0
2009-08-27 04:00:00,5.22022,5.22159,5.22022,5.22132,12000000.0
2009-08-27 04:01:00,5.22064,5.22181,5.22014,5.22074,16000000.0
2009-08-27 04:02:00,5.22067,5.22145,5.21976,5.21976,14000000.0
2009-08-27 04:03:00,5.22031,5.22091,5.21974,5.22076,12000000.0
2009-08-27 04:04:00,5.22095,5.22103,5.21933,5.2202,16000000.0
2009-08-27 04:05:00,5.2203,5.22079,5.21938,5.21992,13000000.0
2009-08-27 04:06:00,5.21988,5.21997,5.21875,5.21875,16000000.0
2009-08-27 04:07:00,5.21903,5.22015,5.21826,5.21967,13000000.0
2009-08-27 04:08:00,5.21994,5.21998,5.21933,5.21963,14000000.0
2009-08-27 04:09:00,5.22046,5.22046,5.21835,5.21908,10000000.0
2009-08-27 04:10:00,5.21832,5.22036,5.21832,5.21983,12000000.0
2009-08-27 04:11:00,5.21976,5.22029,5.21912,5.21958,14000000.0
2009-08-27 04:12:00,5.22016,5.22062,5.21896,5.21896,19000000.0
2009-08-27 04:13:00,5.22044,5.22044,5.21835,5.21835,20000000.0
2009-08-27 04:14:00,5.21919,5.21979,5.21845,5.21979,12000000.0
2009-08-27 04:15:00,5.21901,5.21901,5.21692,5.2184,8000000.0
2009-08-27 04:16:00,5.21813,5.21929,5.21731,5.21802,13000000.0
2009-08-27 04:17:00,5.21948,5.2196,5.21779,5.2196,15000000.0
2009-08-27 04:18:00,5.21836,5.21871,5.21742,5.21742,9000000.0
2009-08-27 04:19:00,5.219,5.2196,5.21836,5.21958,12000000.0
2009-08-27 04:20:00,5.22009,5.22023,5.21903,5.21964,9000000.0
2009-08-27 04:21:00,5.22036,5.22036,5.2186,5.21988,17000000.0
2009-08-27 04:22:00,5.21903,5.21991,5.21893,5.21954,14000000.0
2009-08-27 04:23:00,5.21967,5.21982,5.21894,5.21982,10000000.0
2009-08-27 04:24:00,5.21955,5.2197,5.21849,5.2197,12000000.0
2009-08-27 04:25:00,5.21959,5.21988,5.21852,5.21915,10000000.0
2009-08-27 04:26:00,5.21945,5.21945,5.21834,5.21916,7000000.0
2009-08-27 04:27:00,5.21859,5.21896,5.21791,5.21854,15000000.0
2009-08-27 04:28:00,5.21809,5.21855,5.218,5.21819,7000000.0
2009-08-27 04:29:00,5.21881,5.21909,5.21744,5.21909,14000000.0
2009-08-27 04:30:00,5.21933,5.21933,5.21845,5.21861,11000000.0
2009-08-27 04:31:00,5.21829,5.21957,5.21825,5.21957,15000000.0
2009-08-27 04:32:00,5.21796,5.21874,5.21733,5.21847,17000000.0
2009-08-27 04:33:00,5.21776,5.21831,5.21687,5.2169,14000000.0
2009-08-27 04:34:00,5.21666,5.21806,5.21666,5.21707,9000000.0
2009-08-27 04:35:00,5.21802,5.21831,5.21665,5.21808,12000000.0
2009-08-27 04:36:00,5.216,5.21723,5.216,5.21702,12000000.0
2009-08-27 04:37:00,5.21704,5.21756,5.21628,5.21732,12000000.0
2009-08-27 04:38:00,5.21596,5.21806,5.21596,5.2176,11000000.0
2009-08-27 04:39:00,5.21769,5.21798,5.21651,5.21798,17000000.0
2009-08-27 04:40:00,5.21629,5.21768,5.21622,5.21756,9000000.0
2009-08-27 04:41:00,5.21775,5.21794,5.21667,5.21693,10000000.0
2009-08-27 04:42:00,5.21786,5.21786,5.21695,5.21761,8000000.0
2009-08-27 04:43:00,5.21676,5.21829,5.21644,5.2173,18000000.0
2009-08-27 04:44:00,5.21751,5.21766,5.21591,5.2171,9000000.0
2009-08-27 04:45:00,5.21659,5.2169,5.21577,5.21605,9000000.0
2009-08-27 04:46:00,5.21695,5.21712,5.21551,5.21551,16000000.0
2009-08-27 04:47:00,5.21561,5.2173,5.21561,5.2173,12000000.0
2009-08-27 04:48:00,5.21743,5.21813,5.21613,5.21613,10000000.0
2009-08-27 04:49:00,5.21776,5.2184,5.21661,5.21836,16000000.0
2009-08-27 04:50:00,5.21818,5.21871,5.21744,5.21825,16000000.0
2009-08-27 04:51:00,5.21945,5.21959,5.2172,5.2188,20000000.0
2009-08-27 04:52:00,5.21848,5.21848,5.21633,5.21777,13000000.0
2009-08-27 04:53:00,5.21725,5.21725,5.21621,5.21625,11000000.0
2009-08-27 04:54:00,5.21682,5.2176,5.21613,5.21715,11000000.0
2009-08-27 04:55:00,5.2164,5.21709,5.21593,5.21701,12000000.0
2009-08-27 04:56:00,5.21515,5.21671,5.21515,5.21663,16000000.0
2009-08-27 04:57:00,5.21714,5.21734,5.21614,5.21734,7000000.0
2009-08-27 04:58:00,5.21661,5.21717,5.21603,5.21663,13000000.0
2009-08-27 04:59:00,5.21674,5.2173,5.21586,5.21718,17000000.0
2009-08-27 05:00:00,5.21618,5.21638,5.21529,5.21633,10000000.0
2009-08-27 05:01:00,5.21655,5.2175,5.21559,5.21608,13000000.0
2009-08-27 05:02:00,5.218,5.21849,5.21702,5.21849,18000000.0
2009-08-27 05:03:00,5.21747,5.21857,5.21651,5.21651,9000000.0
2009-08-27 05:04:00,5.21639,5.21812,5.21639,5.2178,12000000.0
2009-08-27 05:05:00,5.21675,5.21761,5.21675,5.21749,10000000.0
2009-08-27 05:06:00,5.21777,5.21809,5.21645,5.21809,20000000.0
2009-08-27 05:07:00,5.21782,5.21782,5.21688,5.21722,10000000.0
2009-08-27 05:08:00,5.21784,5.21784,5.21585,5.21654,17000000.0
2009-08-27 05:09:00,5.21748,5.21824,5.21637,5.21795,15000000.0
2009-08-27 05:10:00,5.21715,5.21807,5.21681,5.21756,10000000.0
2009-08-27 05:11:00,5.21816,5.21816,5.21715,5.21787,16000000.0
2009-08-27 05:12:00,5.21816,5.21829,5.21684,5.21731,7000000.0
2009-08-27 05:13:00,5.21825,5.21825,5.21687,5.21716,12000000.0
2009-08-27 05:14:00,5.21733,5.21813,5.21733,5.21771,14000000.0
2009-08-27 05:15:00,5.21777,5.21852,5.21668,5.21852,16000000.0
2009-08-27 05:16:00,5.21788,5.21821,5.21742,5.21794,15000000.0
2009-08-27 05:17:00,5.21842,5.21842,5.2176,5.21796,10000000.0
2009-08-27 05:18:00,5.2183,5.2183,5.21637,5.21717,13000000.0
2009-08-27 05:19:00,5.21622,5.21841,5.21622,5.21841,13000000.0
2009-08-27 05:20:00,5.21808,5.21808,5.21571,5.21699,20000000.0
2009-08-27 05:21:00,5.21667,5.21695,5.21607,5.21683,9000000.0
2009-08-27 05:22:00,5.21711,5.21711,5.21529,5.21613,17000000.0
2009-08-27 05:23:00,5.21592,5.2168,5.21556,5.2168,14000000.0
2009-08-27 05:24:00,5.21735,5.2179,5.21637,5.21784,19000000.0
2009-08-27 05:25:00,5.21766,5.21823,5.21669,5.21711,13000000.0
2009-08-27 05:26:00,5.21765,5.2184,5.21662,5.21696,13000000.0
2009-08-27 05:27:00,5.21662,5.21791,5.21654,5.21755,13000000.0
2009-08-27 05:28:00,5.21819,5.21819,5.21672,5.21672,10000000.0
2009-08-27 05:29:00,5.21813,5.21856,5.21707,5.21745,17000000.0
2009-08-27 05:30:00,5.21843,5.21843,5.21707,5.21707,21000000.0
2009-08-27 05:31:00,5.2185,5.2188,5.21713,5.2186,13000000.0
2009-08-27 05:32:00,5.21894,5.21897,5.21638,5.21761,16000000.0
2009-08-27 05:33:00,5.21649,5.21883,5.21646,5.21774,13000000.0
2009-08-27 05:34:00,5.21748,5.21943,5.21747,5.21747,13000000.0
2009-08-27 05:35:00,5.21821,5.21847,5.21726,5.21757,14000000.0
2009-08-27 05:36:00,5.21783,5.21904,5.21769,5.21854,18000000.0
2009-08-27 05:37:00,5.2188,5.21902,5.21723,5.21818,12000000.0
2009-08-27 05:38:00,5.21847,5.21946,5.21713,5.21946,13000000.0
2009-08-27 05:39:00,5.21842,5.21967,5.21842,5.21953,21000000.0
2009-08-27 05:40:00,5.21916,5.21949,5.21728,5.21886,14000000.0
2009-08-27 05:41:00,5.21849,5.21988,5.21819,5.21875,13000000.0
2009-08-27 05:42:00,5.2195,5.22012,5.21905,5.21994,8000000.0
2009-08-27 05:43:00,5.22001,5.22024,5.21858,5.21909,13000000.0
2009-08-27 05:44:00,5.21985,5.22056,5.21895,5.21899,13000000.0
2009-08-27 05:45:00,5.21963,5.22122,5.21963,5.21979,24000000.0
2009-08-27 05:46:00,5.2198,5.22022,5.21815,5.22018,14000000.0
2009-08-27 05:47:00,5.21984,5.22115,5.21965,5.22002,11000000.0
2009-08-27 05:48:00,5.21974,5.22074,5.21842,5.21842,18000000.0
2009-08-27 05:49:00,5.21947,5.21968,5.21782,5.21957,10000000.0
2009-08-27 05:50:00,5.21924,5.22056,5.2185,5.2185,10000000.0
2009-08-27 05:51:00,5.21982,5.22007,5.21902,5.2192,11000000.0
2009-08-27 05:52:00,5.22,5.22,5.21847,5.21987,19000000.0
2009-08-27 05:53:00,5.21987,5.22126,5.2193,5.2193,15000000.0
2009-08-27 05:54:00,5.21993,5.21993,5.21924,5.21931,7000000.0
2009-08-27 05:55:00,5.21859,5.22014,5.21859,5.21986,12000000.0
2009-08-27 05:56:00,5.21827,5.22032,5.21827,5.21881,16000000.0
2009-08-27 05:57:00,5.22052,5.22085,5.21921,5.22049,11000000.0
2009-08-27 05:58:00,5.22043,5.22043,5.21843,5.2189,22000000.0
2009-08-27 05:59:00,5.21954,5.22003,5.21906,5.21963,9000000.0
2009-08-27 06:00:00,5.2193,5.22017,5.2183,5.22017,17000000.0
2009-08-27 06:01:00,5.22024,5.2207,5.21881,5.21981,18000000.0
2009-08-27 06:02:00,5.21949,5.22008,5.21871,5.21961,18000000.0
2009-08-27 06:03:00,5.21974,5.22042,5.21879,5.21994,16000000.0
2009-08-27 06:04:00,5.21932,5.21932,5.21756,5.21756,8000000.0
2009-08-27 06:05:00,5.21746,5.21766,5.21611,5.21758,10000000.0
2009-08-27 06:06:00,5.21871,5.21921,5.21673,5.21898,27000000.0
2009-08-27 06:07:00,5.21755,5.22034,5.21755,5.21843,17000000.0
2009-08-27 06:08:00,5.219,5.219,5.21729,5.21877,14000000.0
2009-08-27 06:09:00,5.21791,5.22023,5.21791,5.21849,13000000.0
2009-08-27 06:10:00,5.2193,5.21999,5.21835,5.21938,14000000.0
2009-08-27 06:11:00,5.2188,5.21894,5.21833,5.21888,16000000.0
2009-08-27 06:12:00,5.22001,5.22037,5.21846,5.21872,17000000.0
2009-08-27 06:13:00,5.21839,5.22034,5.21791,5.21935,14000000.0
2009-08-27 06:14:00,5.219,5.21989,5.21827,5.21956,12000000.0
2009-08-27 06:15:00,5.21875,5.21961,5.21787,5.21944,13000000.0
2009-08-27 06:16:00,5.21906,5.22014,5.21787,5.21833,14000000.0
2009-08-27 06:17:00,5.21967,5.22142,5.21957,5.22092,11000000.0
2009-08-27 06:18:00,5.21985,5.22076,5.21888,5.21996,12000000.0
2009-08-27 06:19:00,5.21961,5.21989,5.21868,5.21959,19000000.0
2009-08-27 06:20:00,5.21856,5.21923,5.21786,5.21846,11000000.0
2009-08-27 06:21:00,5.21892,5.21956,5.21836,5.21846,9000000.0
2009-08-27 06:22:00,5.22022,5.2207,5.21871,5.21952,22000000.0
2009-08-27 06:23:00,5.21907,5.21986,5.21808,5.21911,18000000.0
2009-08-27 06:24:00,5.21955,5.2199,5.21816,5.21946,8000000.0
2009-08-27 06:25:00,5.21895,5.22099,5.21895,5.22081,9000000.0
2009-08-27 06:26:00,5.21892,5.21963,5.21829,5.21886,13000000.0
2009-08-27 06:27:00,5.22004,5.22034,5.21919,5.21979,15000000.0
2009-08-27 06:28:00,5.21982,5.21998,5.21845,5.21972,18000000.0
2009-08-27 06:29:00,5.21969,5.21969,5.21823,5.21903,16000000.0
2009-08-27 06:30:00,5.21981,5.22049,5.21911,5.21993,10000000.0
2009-08-27 06:31:00,5.21969,5.22023,5.2185,5.21955,13000000.0
2009-08-27 06:32:00,5.21851,5.21977,5.21817,5.21862,10000000.0
2009-08-27 06:33:00,5.21914,5.21982,5.218,5.21982,10000000.0
2009-08-27 06:34:00,5.21901,5.21921,5.21801,5.21869,15000000.0
2009-08-27 06:35:00,5.21888,5.21934,5.21814,5.21882,13000000.0
2009-08-27 06:36:00,5.21881,5.21953,5.21802,5.21901,23000000.0
2009-08-27 06:37:00,5.21858,5.21914,5.21788,5.21914,11000000.0
2009-08-27 06:38:00,5.21816,5.21883,5.21734,5.21797,17000000.0
2009-08-27 06:39:00,5.21811,5.21862,5.21739,5.218,8000000.0
2009-08-27 06:40:00,5.21914,5.21914,5.21834,5.21834,15000000.0
2009-08-27 06:41:00,5.21918,5.21941,5.21792,5.21866,15000000.0
2009-08-27 06:42:00,5.21754,5.21935,5.21754,5.21845,16000000.0
2009-08-27 06:43:00,5.21917,5.21955,5.21834,5.21941,12000000.0
2009-08-27 06:44:00,5.21912,5.21966,5.21816,5.2189,13000000.0
2009-08-27 06:45:00,5.21797,5.21876,5.21737,5.21876,14000000.0
2009-08-27 06:46:00,5.21848,5.21962,5.21796,5.21915,12000000.0
2009-08-27 06:47:00,5.21991,5.21991,5.21824,5.21824,11000000.0
2009-08-27 06:48:00,5.21921,5.21991,5.21838,5.21838,15000000.0
2009-08-27 06:49:00,5.21872,5.2188,5.21727,5.21853,17000000.0
2009-08-27 06:50:00,5.21875,5.21875,5.21694,5.21799,13000000.0
2009-08-27 06:51:00,5.21755,5.21852,5.2173,5.21833,8000000.0
2009-08-27 06:52:00,5.21824,5.21824,5.217,5.21753,14000000.0
2009-08-27 06:53:00,5.21803,5.21803,5.21685,5.21745,13000000.0
2009-08-27 06:54:00,5.21784,5.21813,5.21638,5.21638,8000000.0
2009-08-27 06:55:00,5.21585,5.21769,5.21578,5.21605,10000000.0
2009-08-27 06:56:00,5.21612,5.21803,5.21612,5.21712,11000000.0
2009-08-27 06:57:00,5.218,5.21849,5.21769,5.21769,17000000.0
2009-08-27 06:58:00,5.21795,5.21824,5.21663,5.21805,12000000.0
2009-08-27 06:59:00,5.21623,5.21761,5.21568,5.21646,14000000.0
2009-08-27 07:00:00,5.21616,5.21729,5.21596,5.21729,11000000.0
2009-08-27 07:01:00,5.21748,5.21767,5.21667,5.21767,10000000.0
2009-08-27 07:02:00,5.21752,5.21765,5.21662,5.21718,14000000.0
2009-08-27 07:03:00,5.21796,5.21797,5.21585,5.21585,7000000.0
2009-08-27 07:04:00,5.21674,5.21909,5.21652,5.2184,16000000.0
2009-08-27 07:05:00,5.21929,5.21929,5.2172,5.2184,15000000.0
2009-08-27 07:06:00,5.21719,5.21873,5.2169,5.21802,16000000.0
2009-08-27 07:07:00,5.21763,5.2188,5.21675,5.21675,12000000.0
2009-08-27 07:08:00,5.21655,5.2175,5.21558,5.2175,8000000.0
2009-08-27 07:09:00,5.21625,5.21696,5.21616,5.21685,8000000.0
2009-08-27 07:10:00,5.21678,5.21737,5.2159,5.21604,16000000.0
2009-08-27 07:11:00,5.2167,5.21781,5.21631,5.2173,17000000.0
2009-08-27 07:12:00,5.2176,5.21836,5.21671,5.21836,20000000.0
2009-08-27 07:13:00,5.21822,5.21903,5.21727,5.21893,18000000.0
2009-08-27 07:14:00,5.21907,5.21948,5.21822,5.21901,11000000.0
2009-08-27 07:15:00,5.21855,5.22019,5.21855,5.22019,18000000.0
2009-08-27 07:16:00,5.21956,5.22039,5.21895,5.22006,18000000.0
2009-08-27 07:17:00,5.21984,5.22038,5.21773,5.21968,12000000.0
2009-08-27 07:18:00,5.21919,5.22008,5.21862,5.21987,18000000.0
2009-08-27 07:19:00,5.21949,5.22004,5.21788,5.21883,14000000.0
2009-08-27 07:20:00,5.21869,5.21869,5.21725,5.21725,18000000.0
2009-08-27 07:21:00,5.21851,5.21952,5.2181,5.21935,13000000.0
2009-08-27 07:22:00,5.21954,5.21955,5.2183,5.21955,14000000.0
2009-08-27 07:23:00,5.21903,5.21911,5.21745,5.21842,15000000.0
2009-08-27 07:24:00,5.21879,5.21952,5.21798,5.21952,16000000.0
2009-08-27 07:25:00,5.21891,5.22004,5.2181,5.21914,15000000.0
2009-08-27 07:26:00,5.21975,5.22059,5.2189,5.21981,13000000.0
2009-08-27 07:27:00,5.21957,5.22044,5.21877,5.21904,12000000.0
2009-08-27 07:28:00,5.22037,5.22037,5.21809,5.21884,22000000.0
2009-08-27 07:29:00,5.21893,5.22015,5.21856,5.21956,16000000.0
2009-08-27 07:30:00,5.21907,5.22024,5.21882,5.21962,14000000.0
2009-08-27 07:31:00,5.21935,5.22029,5.21908,5.21988,13000000.0
2009-08-27 07:32:00,5.21906,5.22024,5.21906,5.21982,9000000.0
2009-08-27 07:33:00,5.22083,5.22083,5.21914,5.21944,7000000.0
2009-08-27 07:34:00,5.21891,5.22125,5.21891,5.22079,18000000.0
2009-08-27 07:35:00,5.22082,5.22087,5.21947,5.22087,9000000.0
2009-08-27 07:36:00,5.2206,5.22195,5.21986,5.22158,13000000.0
2009-08-27 07:37:00,5.22053,5.22166,5.21998,5.21998,11000000.0
2009-08-27 07:38:00,5.22007,5.22097,5.21976,5.2204,11000000.0
2009-08-27 07:39:00,5.21991,5.22059,5.21888,5.22059,19000000.0
2009-08-27 07:40:00,5.21889,5.2195,5.21866,5.21897,11000000.0
2009-08-27 07:41:00,5.21881,5.21933,5.21862,5.21883,7000000.0
2009-08-27 07:42:00,5.21985,5.21985,5.21833,5.21881,13000000.0
2009-08-27 07:43:00,5.21933,5.21988,5.21821,5.21876,14000000.0
2009-08-27 07:44:00,5.21931,5.21944,5.21839,5.21944,10000000.0
2009-08-27 07:45:00,5.21979,5.22036,5.21839,5.21971,8000000.0
2009-08-27 07:46:00,5.21924,5.21963,5.21793,5.21857,13000000.0
2009-08-27 07:47:00,5.21906,5.21972,5.21821,5.21879,15000000.0
2009-08-27 07:48:00,5.21889,5.22127,5.2183,5.21968,13000000.0
2009-08-27 07:49:00,5.22077,5.22091,5.21879,5.21879,10000000.0
2009-08-27 07:50:00,5.21924,5.2198,5.21895,5.21938,17000000.0
2009-08-27 07:51:00,5.21972,5.2203,5.21849,5.21961,16000000.0
2009-08-27 07:52:00,5.21948,5.21948,5.21799,5.21799,13000000.0
2009-08-27 07:53:00,5.21808,5.21847,5.21728,5.21728,10000000.0
2009-08-27 07:54:00,5.21812,5.21899,5.21695,5.21899,11000000.0
2009-08-27 07:55:00,5.21837,5.21857,5.21701,5.21787,12000000.0
2009-08-27 07:56:00,5.21731,5.21785,5.21587,5.21744,13000000.0
2009-08-27 07:57:00,5.21806,5.21811,5.2172,5.21776,8000000.0
2009-08-27 07:58:00,5.21791,5.21846,5.21685,5.21692,14000000.0
2009-08-27 07:59:00,5.2178,5.21954,5.21703,5.2185,15000000.0
2009-08-27 08:00:00,5.21796,5.21823,5.21692,5.21811,10000000.0
2009-08-27 08:01:00,5.21842,5.21846,5.21721,5.21826,13000000.0
2009-08-27 08:02:00,5.21817,5.21827,5.21714,5.21758,14000000.0
2009-08-27 08:03:00,5.21818,5.21843,5.21675,5.21679,12000000.0
2009-08-27 08:04:00,5.21695,5.21963,5.21695,5.21951,16000000.0
2009-08-27 08:05:00,5.21946,5.22021,5.21852,5.22021,14000000.0
2009-08-27 08:06:00,5.22053,5.22083,5.21894,5.22021,19000000.0
2009-08-27 08:07:00,5.22206,5.22326,5.22039,5.22326,19000000.0
2009-08-27 08:08:00,5.22284,5.22324,5.2219,5.22295,11000000.0
2009-08-27 08:09:00,5.22273,5.22342,5.2211,5.22342,10000000.0
2009-08-27 08:10:00,5.22284,5.22284,5.22148,5.22259,16000000.0
2009-08-27 08:11:00,5.22247,5.22248,5.22119,5.22131,9000000.0
2009-08-27 08:12:00,5.22216,5.22216,5.21965,5.2216,10000000.0
2009-08-27 08:13:00,5.22132,5.22324,5.22106,5.22271,11000000.0
2009-08-27 08:14:00,5.22211,5.22356,5.22133,5.2232,12000000.0
2009-08-27 08:15:00,5.22217,5.22223,5.22071,5.22223,15000000.0
2009-08-27 08:16:00,5.22203,5.22266,5.22148,5.2216,14000000.0
2009-08-27 08:17:00,5.2223,5.2223,5.22119,5.22142,10000000.0
2009-08-27 08:18:00,5.22176,5.22192,5.21985,5.21999,9000000.0
2009-08-27 08:19:00,5.22054,5.22161,5.22037,5.22159,11000000.0
2009-08-27 08:20:00,5.22107,5.22234,5.22084,5.22089,11000000.0
2009-08-27 08:21:00,5.22339,5.22382,5.22194,5.22346,20000000.0
2009-08-27 08:22:00,5.22301,5.2234,5.2219,5.2234,8000000.0
2009-08-27 08:23:00,5.22348,5.22408,5.22197,5.22315,12000000.0
2009-08-27 08:24:00,5.22299,5.22299,5.22098,5.22171,13000000.0
2009-08-27 08:25:00,5.22209,5.22209,5.21951,5.22017,12000000.0
2009-08-27 08:26:00,5.22019,5.22154,5.21941,5.22154,13000000.0
2009-08-27 08:27:00,5.21981,5.22094,5.21934,5.22078,11000000.0
2009-08-27 08:28:00,5.22013,5.22034,5.21855,5.21855,8000000.0
2009-08-27 08:29:00,5.22027,5.22066,5.21917,5.2197,12000000.0
2009-08-27 08:30:00,5.22006,5.22006,5.21773,5.21824,11000000.0
2009-08-27 08:31:00,5.21821,5.21857,5.21732,5.2185,10000000.0
2009-08-27 08:32:00,5.2186,5.21891,5.21709,5.21819,13000000.0
2009-08-27 08:33:00,5.21851,5.21856,5.21749,5.21834,11000000.0
2009-08-27 08:34:00,5.218,5.21883,5.21724,5.2174,17000000.0
2009-08-27 08:35:00,5.21837,5.21932,5.21803,5.21932,11000000.0
2009-08-27 08:36:00,5.21945,5.21999,5.21853,5.21853,10000000.0
2009-08-27 08:37:00,5.21866,5.21963,5.21794,5.21794,9000000.0
2009-08-27 08:38:00,5.21879,5.22031,5.21821,5.21932,18000000.0
2009-08-27 08:39:00,5.21944,5.21944,5.2179,5.2179,8000000.0
2009-08-27 08:40:00,5.21836,5.21944,5.2183,5.21867,7000000.0
2009-08-27 08:41:00,5.21855,5.21911,5.21754,5.21862,16000000.0
2009-08-27 08:42:00,5.2178,5.21854,5.21567,5.21625,14000000.0
2009-08-27 08:43:00,5.21614,5.21664,5.21505,5.21505,12000000.0
2009-08-27 08:44:00,5.21654,5.21657,5.2149,5.21657,9000000.0
2009-08-27 08:45:00,5.21604,5.21619,5.21382,5.21465,18000000.0
2009-08-27 08:46:00,5.21477,5.21499,5.2137,5.21447,14000000.0
2009-08-27 08:47:00,5.21366,5.21511,5.21366,5.21503,18000000.0
2009-08-27 08:48:00,5.2143,5.21564,5.21393,5.21517,12000000.0
2009-08-27 08:49:00,5.21572,5.21575,5.21376,5.21575,14000000.0
2009-08-27 08:50:00,5.2152,5.21585,5.2142,5.21461,16000000.0
2009-08-27 08:51:00,5.2158,5.2158,5.2132,5.2132,21000000.0
2009-08-27 08:52:00,5.21461,5.21461,5.2121,5.21365,20000000.0
2009-08-27 08:53:00,5.21295,5.21309,5.21148,5.21269,7000000.0
2009-08-27 08:54:00,5.21369,5.21374,5.21168,5.21365,17000000.0
2009-08-27 08:55:00,5.21378,5.21403,5.2122,5.21403,12000000.0
2009-08-27 08:56:00,5.21228,5.21484,5.21228,5.21374,17000000.0
2009-08-27 08:57:00,5.21426,5.21538,5.21339,5.21532,16000000.0
2009-08-27 08:58:00,5.21395,5.21514,5.21314,5.21335,12000000.0
2009-08-27 08:59:00,5.21533,5.21533,5.21374,5.21502,13000000.0
2009-08-27 09:00:00,5.21305,5.21442,5.21186,5.21273,17000000.0
2009-08-27 09:01:00,5.21306,5.21454,5.213,5.21386,13000000.0
2009-08-27 09:02:00,5.21443,5.21462,5.21336,5.21336,8000000.0
2009-08-27 09:03:00,5.21544,5.21581,5.21419,5.21545,16000000.0
2009-08-27 09:04:00,5.21578,5.21578,5.21382,5.21382,8000000.0
2009-08-27 09:05:00,5.21515,5.21542,5.21374,5.21542,11000000.0
2009-08-27 09:06:00,5.2151,5.21544,5.21448,5.21544,10000000.0
2009-08-27 09:07:00,5.21538,5.21559,5.21428,5.21469,10000000.0
2009-08-27 09:08:00,5.21462,5.21515,5.2135,5.21397,19000000.0
2009-08-27 09:09:00,5.21361,5.2142,5.21181,5.21382,16000000.0
2009-08-27 09:10:00,5.21167,5.2124,5.21068,5.21148,8000000.0
2009-08-27 09:11:00,5.21125,5.21162,5.20989,5.21151,11000000.0
2009-08-27 09:12:00,5.21118,5.21171,5.21008,5.21124,16000000.0
2009-08-27 09:13:00,5.21102,5.21179,5.21058,5.21129,15000000.0
2009-08-27 09:14:00,5.21283,5.21283,5.21048,5.21048,17000000.0
2009-08-27 09:15:00,5.21067,5.21162,5.20999,5.21094,12000000.0
2009-08-27 09:16:00,5.20998,5.212,5.20989,5.212,14000000.0
2009-08-27 09:17:00,5.21156,5.21166,5.21,5.21126,14000000.0
2009-08-27 09:18:00,5.21175,5.21331,5.21105,5.21139,18000000.0
2009-08-27 09:19:00,5.21281,5.21318,5.21188,5.21229,14000000.0
2009-08-27 09:20:00,5.21231,5.21325,5.21158,5.2122,18000000.0
2009-08-27 09:21:00,5.212,5.21399,5.21183,5.21315,17000000.0
2009-08-27 09:22:00,5.21451,5.21543,5.21244,5.21368,13000000.0
2009-08-27 09:23:00,5.21513,5.2152,5.21297,5.21375,12000000.0
2009-08-27 09:24:00,5.21402,5.21457,5.21277,5.2129,14000000.0
2009-08-27 09:25:00,5.21358,5.21466,5.21322,5.21424,9000000.0
2009-08-27 09:26:00,5.21536,5.21582,5.21402,5.21508,13000000.0
2009-08-27 09:27:00,5.21528,5.21588,5.21426,5.21588,13000000.0
2009-08-27 09:28:00,5.21467,5.2158,5.21444,5.21507,19000000.0
2009-08-27 09:29:00,5.21476,5.21713,5.21476,5.21542,14000000.0
2009-08-27 09:30:00,5.21621,5.21688,5.21557,5.21633,15000000.0
2009-08-27 09:31:00,5.21649,5.21695,5.21579,5.21638,11000000.0
2009-08-27 09:32:00,5.21641,5.21742,5.21602,5.21734,16000000.0
2009-08-27 09:33:00,5.21734,5.21734,5.21644,5.21658,9000000.0
2009-08-27 09:34:00,5.21616,5.217,5.21561,5.21673,18000000.0
2009-08-27 09:35:00,5.21556,5.21563,5.21399,5.21418,14000000.0
2009-08-27 09:36:00,5.21579,5.21579,5.2144,5.21503,16000000.0
2009-08-27 09:37:00,5.21369,5.21534,5.21369,5.21507,20000000.0
2009-08-27 09:38:00,5.21514,5.21539,5.21362,5.21509,19000000.0
2009-08-27 09:39:00,5.21538,5.21582,5.21413,5.21535,16000000.0
2009-08-27 09:40:00,5.21465,5.21647,5.21465,5.21615,12000000.0
2009-08-27 09:41:00,5.21576,5.21626,5.21466,5.21557,18000000.0
2009-08-27 09:42:00,5.21594,5.21598,5.21397,5.21598,16000000.0
2009-08-27 09:43:00,5.21595,5.21686,5.21531,5.21644,15000000.0
2009-08-27 09:44:00,5.21706,5.21889,5.21638,5.21858,13000000.0
2009-08-27 09:45:00,5.21873,5.21972,5.21795,5.21964,13000000.0
2009-08-27 09:46:00,5.2204,5.22076,5.21807,5.2205,17000000.0
2009-08-27 09:47:00,5.22038,5.22046,5.21837,5.2195,13000000.0
2009-08-27 09:48:00,5.2197,5.2197,5.21709,5.21853,16000000.0
2009-08-27 09:49:00,5.21868,5.21868,5.21718,5.21718,17000000.0
2009-08-27 09:50:00,5.21782,5.21909,5.21752,5.21909,12000000.0
2009-08-27 09:51:00,5.21859,5.21917,5.21708,5.21708,16000000.0
2009-08-27 09:52:00,5.21838,5.21966,5.21731,5.21917,16000000.0
2009-08-27 09:53:00,5.21902,5.21972,5.21762,5.21963,15000000.0
2009-08-27 09:54:00,5.21998,5.22005,5.21771,5.21842,15000000.0
2009-08-27 09:55:00,5.21978,5.21978,5.21725,5.21854,15000000.0
2009-08-27 09:56:00,5.21924,5.21949,5.21749,5.21949,17000000.0
2009-08-27 09:57:00,5.2184,5.22086,5.21839,5.21955,12000000.0
2009-08-27 09:58:00,5.21983,5.22072,5.21857,5.21964,14000000.0
2009-08-27 09:59:00,5.21947,5.22008,5.21886,5.21993,10000000.0
2009-08-27 10:00:00,5.22005,5.22143,5.21922,5.22143,11000000.0
2009-08-27 10:01:00,5.21973,5.22222,5.21973,5.22176,24000000.0
2009-08-27 10:02:00,5.22233,5.22262,5.22116,5.22161,14000000.0
2009-08-27 10:03:00,5.22288,5.22343,5.22101,5.2227,16000000.0
2009-08-27 10:04:00,5.2226,5.2226,5.22081,5.22252,10000000.0
2009-08-27 10:05:00,5.22164,5.22241,5.22068,5.22195,10000000.0
2009-08-27 10:06:00,5.22098,5.22136,5.21965,5.22113,9000000.0
2009-08-27 10:07:00,5.22053,5.22053,5.21923,5.22015,11000000.0
2009-08-27 10:08:00,5.2197,5.2197,5.21784,5.21857,9000000.0
2009-08-27 10:09:00,5.21842,5.2189,5.21778,5.21885,11000000.0
2009-08-27 10:10:00,5.21818,5.21842,5.21732,5.21782,15000000.0
2009-08-27 10:11:00,5.21889,5.21957,5.21753,5.21839,16000000.0
2009-08-27 10:12:00,5.21739,5.21858,5.21739,5.21858,19000000.0
2009-08-27 10:13:00,5.21771,5.21858,5.21714,5.21858,9000000.0
2009-08-27 10:14:00,5.21761,5.21872,5.21723,5.21872,11000000.0
2009-08-27 10:15:00,5.21692,5.21754,5.21596,5.217,8000000.0
2009-08-27 10:16:00,5.21709,5.21721,5.21484,5.21628,17000000.0
2009-08-27 10:17:00,5.21647,5.21712,5.21439,5.21712,16000000.0
2009-08-27 10:18:00,5.21708,5.21728,5.21594,5.21643,16000000.0
2009-08-27 10:19:00,5.21561,5.21717,5.21535,5.21647,17000000.0
2009-08-27 10:20:00,5.21642,5.21656,5.21408,5.2165,16000000.0
2009-08-27 10:21:00,5.21488,5.21606,5.21479,5.21531,7000000.0
2009-08-27 10:22:00,5.21579,5.21629,5.2151,5.21629,10000000.0
2009-08-27 10:23:00,5.2154,5.21619,5.21457,5.2154,14000000.0
2009-08-27 10:24:00,5.21534,5.21593,5.21482,5.21549,13000000.0
2009-08-27 10:25:00,5.21552,5.2179,5.21552,5.21725,12000000.0
2009-08-27 10:26:00,5.21714,5.21744,5.21593,5.21676,11000000.0
2009-08-27 10:27:00,5.21759,5.21919,5.21694,5.21853,13000000.0
2009-08-27 10:28:00,5.21813,5.21857,5.21656,5.21787,13000000.0
2009-08-27 10:29:00,5.21862,5.21923,5.21728,5.21841,11000000.0
2009-08-27 10:30:00,5.21781,5.21933,5.21781,5.21858,9000000.0
2009-08-27 10:31:00,5.21881,5.21881,5.21699,5.2187,16000000.0
2009-08-27 10:32:00,5.21838,5.21849,5.21678,5.21785,9000000.0
2009-08-27 10:33:00,5.21808,5.21881,5.21699,5.218,12000000.0
2009-08-27 10:34:00,5.21851,5.21904,5.21652,5.21904,11000000.0
2009-08-27 10:35:00,5.2188,5.21931,5.21724,5.2184,17000000.0
2009-08-27 10:36:00,5.21886,5.21886,5.21619,5.21619,10000000.0
2009-08-27 10:37:00,5.21746,5.21811,5.21682,5.21768,15000000.0
2009-08-27 10:38:00,5.218,5.21827,5.21669,5.21791,17000000.0
2009-08-27 10:39:00,5.21692,5.21858,5.21652,5.21767,13000000.0
2009-08-27 10:40:00,5.21687,5.2178,5.2166,5.2174,10000000.0
2009-08-27 10:41:00,5.2167,5.21688,5.21556,5.21647,15000000.0
2009-08-27 10:42:00,5.2175,5.2175,5.2156,5.21655,12000000.0
2009-08-27 10:43:00,5.21704,5.21767,5.2159,5.21696,13000000.0
2009-08-27 10:44:00,5.21723,5.21737,5.21586,5.21737,12000000.0
2009-08-27 10:45:00,5.21738,5.21767,5.21548,5.21701,13000000.0
2009-08-27 10:46:00,5.21711,5.21711,5.2153,5.21619,13000000.0
2009-08-27 10:47:00,5.21715,5.21729,5.21614,5.21729,7000000.0
2009-08-27 10:48:00,5.21728,5.2174,5.21601,5.21693,12000000.0
2009-08-27 10:49:00,5.21698,5.21698,5.21553,5.21686,10000000.0
2009-08-27 10:50:00,5.21722,5.21822,5.21628,5.21751,14000000.0
2009-08-27 10:51:00,5.21897,5.21905,5.2172,5.21845,11000000.0
2009-08-27 10:52:00,5.21689,5.21779,5.21591,5.21704,20000000.0
2009-08-27 10:53:00,5.21724,5.21727,5.21594,5.21628,9000000.0
2009-08-27 10:54:00,5.21634,5.21834,5.21518,5.21712,18000000.0
2009-08-27 10:55:00,5.21767,5.21898,5.21715,5.21898,10000000.0
2009-08-27 10:56:00,5.21867,5.21867,5.21729,5.21863,11000000.0
2009-08-27 10:57:00,5.21902,5.21928,5.2181,5.219,8000000.0
2009-08-27 10:58:00,5.21936,5.2194,5.21832,5.2194,10000000.0
2009-08-27 10:59:00,5.21884,5.21932,5.21804,5.21847,10000000.0
2009-08-27 11:00:00,5.21838,5.21956,5.21777,5.21933,15000000.0
2009-08-27 11:01:00,5.21974,5.21991,5.2179,5.21945,12000000.0
2009-08-27 11:02:00,5.21893,5.21916,5.2178,5.21894,8000000.0
2009-08-27 11:03:00,5.21896,5.21989,5.2183,5.21987,11000000.0
2009-08-27 11:04:00,5.22006,5.22026,5.21888,5.22025,15000000.0
2009-08-27 11:05:00,5.22004,5.22101,5.21929,5.22101,17000000.0
2009-08-27 11:06:00,5.22073,5.22082,5.21943,5.22078,12000000.0
2009-08-27 11:07:00,5.22078,5.22082,5.21896,5.21898,11000000.0
2009-08-27 11:08:00,5.21991,5.22075,5.21918,5.21971,22000000.0
2009-08-27 11:09:00,5.21917,5.21971,5.21863,5.21955,9000000.0
2009-08-27 11:10:00,5.21869,5.22045,5.2186,5.22006,16000000.0
2009-08-27 11:11:00,5.21914,5.2209,5.21914,5.2209,7000000.0
2009-08-27 11:12:00,5.21929,5.22143,5.21929,5.22098,15000000.0
2009-08-27 11:13:00,5.22021,5.22062,5.2197,5.21989,11000000.0
2009-08-27 11:14:00,5.2202,5.22063,5.2191,5.21941,18000000.0
2009-08-27 11:15:00,5.22129,5.22151,5.2196,5.2196,11000000.0
2009-08-27 11:16:00,5.22151,5.22151,5.22017,5.22033,13000000.0
2009-08-27 11:17:00,5.22076,5.22155,5.21947,5.22132,13000000.0
2009-08-27 11:18:00,5.2206,5.22128,5.21988,5.22087,9000000.0
2009-08-27 11:19:00,5.2202,5.22087,5.21934,5.21934,17000000.0
2009-08-27 11:20:00,5.2202,5.22137,5.21934,5.22078,14000000.0
2009-08-27 11:21:00,5.22031,5.22107,5.21914,5.21914,14000000.0
2009-08-27 11:22:00,5.22089,5.22089,5.21927,5.22022,22000000.0
2009-08-27 11:23:00,5.21971,5.2199,5.21865,5.21954,8000000.0
2009-08-27 11:24:00,5.21969,5.21999,5.21805,5.21847,18000000.0
2009-08-27 11:25:00,5.21795,5.21848,5.21667,5.21814,9000000.0
2009-08-27 11:26:00,5.21865,5.21892,5.21686,5.21872,15000000.0
2009-08-27 11:27:00,5.21804,5.21922,5.21753,5.21864,10000000.0
2009-08-27 11:28:00,5.21821,5.21865,5.21735,5.21774,13000000.0
2009-08-27 11:29:00,5.2177,5.2177,5.21542,5.21575,17000000.0
2009-08-27 11:30:00,5.21712,5.21712,5.21591,5.21659,13000000.0
2009-08-27 11:31:00,5.21689,5.21689,5.21455,5.21472,12000000.0
2009-08-27 11:32:00,5.21599,5.21636,5.21498,5.21617,20000000.0
2009-08-27 11:33:00,5.21614,5.2166,5.21479,5.2166,16000000.0
2009-08-27 11:34:00,5.21692,5.21697,5.21426,5.21432,13000000.0
2009-08-27 11:35:00,5.21499,5.21499,5.21284,5.21341,14000000.0
2009-08-27 11:36:00,5.21201,5.21411,5.21201,5.2136,11000000.0
2009-08-27 11:37:00,5.21487,5.21487,5.2129,5.2129,16000000.0
2009-08-27 11:38:00,5.21389,5.21563,5.2137,5.21563,8000000.0
2009-08-27 11:39:00,5.21461,5.21545,5.21421,5.21524,11000000.0
2009-08-27 11:40:00,5.21517,5.21517,5.21353,5.21392,12000000.0
2009-08-27 11:41:00,5.21361,5.21446,5.2134,5.21418,10000000.0
2009-08-27 11:42:00,5.21413,5.21455,5.21305,5.21415,10000000.0
2009-08-27 11:43:00,5.21226,5.21399,5.21212,5.21365,17000000.0
2009-08-27 11:44:00,5.21448,5.21448,5.21288,5.21438,15000000.0
2009-08-27 11:45:00,5.21349,5.21398,5.21193,5.21309,16000000.0
2009-08-27 11:46:00,5.21341,5.21381,5.2121,5.2121,7000000.0
2009-08-27 11:47:00,5.21275,5.21422,5.21275,5.21312,16000000.0
2009-08-27 11:48:00,5.21467,5.21467,5.21234,5.21238,13000000.0
2009-08-27 11:49:00,5.21402,5.21436,5.21322,5.21429,10000000.0
2009-08-27 11:50:00,5.21292,5.21438,5.21266,5.21419,12000000.0
2009-08-27 11:51:00,5.21424,5.21457,5.21328,5.21446,14000000.0
2009-08-27 11:52:00,5.21389,5.21435,5.21244,5.2139,18000000.0
2009-08-27 11:53:00,5.21257,5.21414,5.21234,5.21333,16000000.0
2009-08-27 11:54:00,5.21335,5.21358,5.21184,5.21185,8000000.0
2009-08-27 11:55:00,5.21357,5.2137,5.21272,5.21359,8000000.0
2009-08-27 11:56:00,5.2125,5.21296,5.21148,5.21238,8000000.0
2009-08-27 11:57:00,5.21348,5.21362,5.21184,5.21184,11000000.0
2009-08-27 11:58:00,5.21277,5.21277,5.21006,5.21179,14000000.0
2009-08-27 11:59:00,5.21141,5.21165,5.21034,5.21165,11000000.0
2009-08-27 12:00:00,5.21163,5.21163,5.20998,5.21122,15000000.0
2009-08-27 12:01:00,5.21036,5.21122,5.20946,5.21084,13000000.0
2009-08-27 12:02:00,5.21165,5.21232,5.21084,5.21218,15000000.0
2009-08-27 12:03:00,5.21228,5.21245,5.21082,5.21245,11000000.0
2009-08-27 12:04:00,5.21138,5.21201,5.21065,5.21065,9000000.0
2009-08-27 12:05:00,5.21254,5.21273,5.21108,5.21273,9000000.0
2009-08-27 12:06:00,5.21293,5.2131,5.21125,5.21196,15000000.0
2009-08-27 12:07:00,5.21171,5.21243,5.21159,5.21233,11000000.0
2009-08-27 12:08:00,5.21238,5.21289,5.21159,5.21257,8000000.0
2009-08-27 12:09:00,5.21288,5.21312,5.21124,5.21219,18000000.0
2009-08-27 12:10:00,5.21247,5.21247,5.21104,5.21104,14000000.0
2009-08-27 12:11:00,5.21224,5.21234,5.21092,5.21229,9000000.0
2009-08-27 12:12:00,5.21074,5.212,5.21064,5.21102,18000000.0
2009-08-27 12:13:00,5.21101,5.21101,5.20834,5.20861,12000000.0
2009-08-27 12:14:00,5.20955,5.20962,5.20819,5.20953,10000000.0
2009-08-27 12:15:00,5.21006,5.21015,5.20756,5.20756,8000000.0
2009-08-27 12:16:00,5.20785,5.20972,5.20785,5.20972,14000000.0
2009-08-27 12:17:00,5.2094,5.21051,5.20871,5.20988,13000000.0
2009-08-27 12:18:00,5.21108,5.21116,5.20959,5.21116,10000000.0
2009-08-27 12:19:00,5.21087,5.21087,5.20976,5.21046,11000000.0
2009-08-27 12:20:00,5.21119,5.21161,5.2099,5.21054,8000000.0
2009-08-27 12:21:00,5.21061,5.21122,5.20989,5.21122,20000000.0
2009-08-27 12:22:00,5.21,5.21206,5.21,5.21206,14000000.0
2009-08-27 12:23:00,5.21177,5.21177,5.21048,5.211,11000000.0
2009-08-27 12:24:00,5.21149,5.21211,5.21055,5.21096,17000000.0
2009-08-27 12:25:00,5.21252,5.21391,5.21123,5.21391,12000000.0
2009-08-27 12:26:00,5.21314,5.21337,5.21209,5.21315,7000000.0
2009-08-27 12:27:00,5.21209,5.21233,5.21106,5.21152,7000000.0
2009-08-27 12:28:00,5.2127,5.2127,5.21112,5.21215,19000000.0
2009-08-27 12:29:00,5.21096,5.21277,5.21096,5.21277,12000000.0
2009-08-27 12:30:00,5.21307,5.21307,5.21146,5.21307,10000000.0
2009-08-27 12:31:00,5.21245,5.21363,5.21154,5.21342,12000000.0
2009-08-27 12:32:00,5.21343,5.21345,5.21213,5.21344,12000000.0
2009-08-27 12:33:00,5.21277,5.21356,5.212,5.21281,15000000.0
2009-08-27 12:34:00,5.21396,5.21461,5.21261,5.21425,12000000.0
2009-08-27 12:35:00,5.2135,5.21512,5.21326,5.21368,12000000.0
2009-08-27 12:36:00,5.21371,5.21443,5.21306,5.21316,15000000.0
2009-08-27 12:37:00,5.21308,5.2147,5.213,5.21433,8000000.0
2009-08-27 12:38:00,5.21403,5.21475,5.21235,5.2137,15000000.0
2009-08-27 12:39:00,5.21313,5.21313,5.2115,5.21264,14000000.0
2009-08-27 12:40:00,5.21306,5.21346,5.2116,5.21225,18000000.0
2009-08-27 12:41:00,5.21226,5.21467,5.21226,5.21467,11000000.0
2009-08-27 12:42:00,5.21416,5.21442,5.21304,5.21442,17000000.0
2009-08-27 12:43:00,5.21449,5.21449,5.21281,5.21431,11000000.0
2009-08-27 12:44:00,5.21385,5.21455,5.21287,5.213,13000000.0
2009-08-27 12:45:00,5.21383,5.2144,5.21301,5.21439,10000000.0
2009-08-27 12:46:00,5.214,5.2153,5.214,5.2153,20000000.0
2009-08-27 12:47:00,5.21494,5.2153,5.21427,5.21523,10000000.0
2009-08-27 12:48:00,5.21529,5.21535,5.2141,5.21423,10000000.0
2009-08-27 12:49:00,5.21424,5.21477,5.21342,5.21477,15000000.0
2009-08-27 12:50:00,5.21354,5.21513,5.21354,5.21437,14000000.0
2009-08-27 12:51:00,5.21461,5.21481,5.2135,5.2137,14000000.0
2009-08-27 12:52:00,5.21439,5.21495,5.21322,5.21322,9000000.0
2009-08-27 12:53:00,5.21445,5.21469,5.21319,5.21319,9000000.0
2009-08-27 12:54:00,5.21442,5.21487,5.21344,5.21378,20000000.0
2009-08-27 12:55:00,5.21473,5.21511,5.21312,5.21511,12000000.0
2009-08-27 12:56:00,5.21354,5.21405,5.21274,5.21375,7000000.0
2009-08-27 12:57:00,5.21372,5.21413,5.21321,5.21393,13000000.0
2009-08-27 12:58:00,5.21462,5.21477,5.21343,5.21473,16000000.0
2009-08-27 12:59:00,5.21485,5.21567,5.21427,5.21567,14000000.0
2009-08-27 13:00:00,5.21523,5.21614,5.21439,5.21553,12000000.0
2009-08-27 13:01:00,5.21384,5.21527,5.21339,5.21427,17000000.0
2009-08-27 13:02:00,5.2147,5.21515,5.21373,5.21515,10000000.0
2009-08-27 13:03:00,5.21485,5.21498,5.21362,5.21362,22000000.0
2009-08-27 13:04:00,5.2153,5.2153,5.21307,5.21503,20000000.0
2009-08-27 13:05:00,5.21378,5.21472,5.21308,5.21442,14000000.0
2009-08-27 13:06:00,5.21535,5.21535,5.21341,5.21395,17000000.0
2009-08-27 13:07:00,5.21416,5.21467,5.21332,5.21442,22000000.0
2009-08-27 13:08:00,5.2133,5.2149,5.2133,5.21422,12000000.0
2009-08-27 13:09:00,5.21507,5.21507,5.21372,5.21372,12000000.0
2009-08-27 13:10:00,5.21495,5.21495,5.21355,5.21481,20000000.0
2009-08-27 13:11:00,5.21362,5.21469,5.21343,5.21373,12000000.0
2009-08-27 13:12:00,5.2149,5.21552,5.214,5.21537,16000000.0
2009-08-27 13:13:00,5.21449,5.21551,5.21407,5.21536,14000000.0
2009-08-27 13:14:00,5.21388,5.21567,5.21378,5.21378,17000000.0
2009-08-27 13:15:00,5.21503,5.21528,5.21409,5.21501,7000000.0
2009-08-27 13:16:00,5.21571,5.21571,5.21348,5.21515,9000000.0
2009-08-27 13:17:00,5.21499,5.21606,5.21396,5.21546,15000000.0
2009-08-27 13:18:00,5.21529,5.21637,5.21413,5.21511,17000000.0
2009-08-27 13:19:00,5.21521,5.21593,5.21444,5.21566,15000000.0
2009-08-27 13:20:00,5.21574,5.21574,5.2138,5.2143,12000000.0
2009-08-27 13:21:00,5.21366,5.2154,5.21273,5.21489,24000000.0
2009-08-27 13:22:00,5.2132,5.21471,5.21306,5.21471,12000000.0
2009-08-27 13:23:00,5.21409,5.21456,5.21279,5.21456,12000000.0
2009-08-27 13:24:00,5.21238,5.2142,5.21238,5.21305,18000000.0
2009-08-27 13:25:00,5.2143,5.2143,5.21202,5.21202,12000000.0
2009-08-27 13:26:00,5.21312,5.21327,5.21194,5.21327,12000000.0
2009-08-27 13:27:00,5.21334,5.21334,5.21153,5.21213,9000000.0
2009-08-27 13:28:00,5.21068,5.2124,5.21016,5.21074,15000000.0
2009-08-27 13:29:00,5.21216,5.21418,5.21138,5.21418,14000000.0
2009-08-27 13:30:00,5.21455,5.21468,5.21344,5.21468,11000000.0
2009-08-27 13:31:00,5.21437,5.21454,5.21357,5.21437,11000000.0
2009-08-27 13:32:00,5.21446,5.21462,5.21298,5.2135,8000000.0
2009-08-27 13:33:00,5.21408,5.21439,5.21287,5.21439,14000000.0
2009-08-27 13:34:00,5.21416,5.21477,5.21338,5.2142,11000000.0
2009-08-27 13:35:00,5.21482,5.21482,5.21272,5.21272,16000000.0
2009-08-27 13:36:00,5.2142,5.2142,5.21304,5.21378,8000000.0
2009-08-27 13:37:00,5.21473,5.21491,5.21316,5.21491,17000000.0
2009-08-27 13:38:00,5.21489,5.21509,5.21365,5.21509,14000000.0
2009-08-27 13:39:00,5.21437,5.2151,5.21391,5.21454,10000000.0
2009-08-27 13:40:00,5.21475,5.21475,5.21264,5.21264,8000000.0
2009-08-27 13:41:00,5.2138,5.21457,5.2134,5.21457,11000000.0
2009-08-27 13:42:00,5.21377,5.21434,5.2124,5.21362,14000000.0
2009-08-27 13:43:00,5.21327,5.21334,5.2112,5.2119,11000000.0
2009-08-27 13:44:00,5.21292,5.21292,5.2119,5.21288,11000000.0
2009-08-27 13:45:00,5.21224,5.21252,5.21114,5.21205,14000000.0
2009-08-27 13:46:00,5.21196,5.21196,5.20995,5.2116,11000000.0
2009-08-27 13:47:00,5.21141,5.21141,5.20962,5.21027,13000000.0
2009-08-27 13:48:00,5.21078,5.21089,5.20889,5.21001,14000000.0
2009-08-27 13:49:00,5.20991,5.21097,5.20983,5.21016,12000000.0
2009-08-27 13:50:00,5.21081,5.21118,5.20822,5.2095,16000000.0
2009-08-27 13:51:00,5.20858,5.20969,5.208,5.20939,14000000.0
2009-08-27 13:52:00,5.2087,5.2101,5.20819,5.2101,10000000.0
2009-08-27 13:53:00,5.20838,5.21005,5.20838,5.20949,10000000.0
2009-08-27 13:54:00,5.21096,5.21096,5.20889,5.21061,8000000.0
2009-08-27 13:55:00,5.2099,5.21097,5.20965,5.21011,13000000.0
2009-08-27 13:56:00,5.21023,5.21058,5.20816,5.20816,17000000.0
2009-08-27 13:57:00,5.20927,5.20927,5.20671,5.20706,13000000.0
2009-08-27 13:58:00,5.20716,5.20786,5.2061,5.20786,7000000.0
2009-08-27 13:59:00,5.20686,5.2078,5.20652,5.2078,9000000.0
2009-08-27 14:00:00,5.20753,5.20753,5.20566,5.20601,7000000.0
2009-08-27 14:01:00,5.20667,5.2072,5.20563,5.20676,11000000.0
2009-08-27 14:02:00,5.20704,5.20705,5.20566,5.20675,19000000.0
2009-08-27 14:03:00,5.20783,5.20855,5.20639,5.20767,13000000.0
2009-08-27 14:04:00,5.20818,5.20953,5.2079,5.20896,22000000.0
2009-08-27 14:05:00,5.2084,5.21003,5.20829,5.20858,17000000.0
2009-08-27 14:06:00,5.2084,5.20868,5.20739,5.20815,11000000.0
2009-08-27 14:07:00,5.20732,5.20789,5.20588,5.20789,9000000.0
2009-08-27 14:08:00,5.20728,5.20915,5.20659,5.20915,11000000.0
2009-08-27 14:09:00,5.20892,5.20919,5.20731,5.20747,12000000.0
2009-08-27 14:10:00,5.2086,5.20943,5.20706,5.20826,13000000.0
2009-08-27 14:11:00,5.20786,5.20786,5.20605,5.20747,14000000.0
2009-08-27 14:12:00,5.20805,5.20817,5.20637,5.20728,11000000.0
2009-08-27 14:13:00,5.20614,5.20948,5.20614,5.20948,11000000.0
2009-08-27 14:14:00,5.2103,5.21105,5.20922,5.21105,7000000.0
2009-08-27 14:15:00,5.21029,5.21127,5.209,5.20985,14000000.0
2009-08-27 14:16:00,5.20983,5.21009,5.20824,5.21009,13000000.0
2009-08-27 14:17:00,5.20967,5.21004,5.20838,5.20934,22000000.0
2009-08-27 14:18:00,5.20911,5.20976,5.20819,5.20919,15000000.0
2009-08-27 14:19:00,5.20929,5.20961,5.20763,5.20922,12000000.0
2009-08-27 14:20:00,5.21053,5.21063,5.20902,5.20903,7000000.0
2009-08-27 14:21:00,5.21062,5.21062,5.2089,5.2089,13000000.0
2009-08-27 14:22:00,5.20884,5.2109,5.2086,5.2109,8000000.0
2009-08-27 14:23:00,5.21078,5.21122,5.20948,5.21106,11000000.0
2009-08-27 14:24:00,5.21136,5.21144,5.2099,5.21109,13000000.0
2009-08-27 14:25:00,5.21066,5.21149,5.2096,5.21149,15000000.0
2009-08-27 14:26:00,5.2106,5.21074,5.2095,5.20968,8000000.0
2009-08-27 14:27:00,5.21069,5.21083,5.20968,5.21083,10000000.0
2009-08-27 14:28:00,5.20968,5.21165,5.20968,5.21112,11000000.0
2009-08-27 14:29:00,5.21176,5.21176,5.2096,5.21152,21000000.0
2009-08-27 14:30:00,5.21044,5.21204,5.2098,5.21168,11000000.0
2009-08-27 14:31:00,5.2124,5.21445,5.21096,5.21364,17000000.0
2009-08-27 14:32:00,5.21507,5.21507,5.2127,5.21462,15000000.0
2009-08-27 14:33:00,5.21498,5.21714,5.21425,5.21714,8000000.0
2009-08-27 14:34:00,5.21765,5.21782,5.21571,5.21638,9000000.0
2009-08-27 14:35:00,5.21486,5.2163,5.21448,5.21562,11000000.0
2009-08-27 14:36:00,5.2159,5.21657,5.21429,5.21553,15000000.0
2009-08-27 14:37:00,5.2157,5.21597,5.21412,5.21412,8000000.0
2009-08-27 14:38:00,5.2154,5.2154,5.2132,5.21471,10000000.0
2009-08-27 14:39:00,5.21484,5.21484,5.21205,5.21276,19000000.0
2009-08-27 14:40:00,5.21269,5.21397,5.21083,5.21093,15000000.0
2009-08-27 14:41:00,5.21081,5.21081,5.20834,5.20993,15000000.0
2009-08-27 14:42:00,5.20954,5.21027,5.20869,5.20927,17000000.0
2009-08-27 14:43:00,5.20952,5.21,5.208,5.20816,15000000.0
2009-08-27 14:44:00,5.20875,5.21089,5.20788,5.21089,15000000.0
2009-08-27 14:45:00,5.21095,5.2116,5.21031,5.21139,9000000.0
2009-08-27 14:46:00,5.21144,5.21282,5.21144,5.21247,11000000.0
2009-08-27 14:47:00,5.21343,5.21416,5.21272,5.21365,12000000.0
2009-08-27 14:48:00,5.21262,5.21525,5.21262,5.21443,12000000.0
2009-08-27 14:49:00,5.21363,5.21442,5.21262,5.21428,12000000.0
2009-08-27 14:50:00,5.21302,5.21614,5.21302,5.21614,15000000.0
2009-08-27 14:51:00,5.21393,5.21567,5.21361,5.21476,10000000.0
2009-08-27 14:52:00,5.21647,5.21808,5.2151,5.21772,13000000.0
2009-08-27 14:53:00,5.21567,5.21705,5.2154,5.21636,13000000.0
2009-08-27 14:54:00,5.21689,5.21714,5.21532,5.21654,9000000.0
2009-08-27 14:55:00,5.2145,5.21635,5.21436,5.21538,16000000.0
2009-08-27 14:56:00,5.21527,5.21569,5.21412,5.21446,15000000.0
2009-08-27 14:57:00,5.21356,5.21522,5.21337,5.21522,15000000.0
2009-08-27 14:58:00,5.21512,5.21541,5.21356,5.21456,11000000.0
2009-08-27 14:59:00,5.21582,5.21611,5.21439,5.21439,14000000.0
2009-08-27 15:00:00,5.21522,5.21567,5.2136,5.2136,18000000.0
2009-08-27 15:01:00,5.214,5.21436,5.21263,5.21407,12000000.0
2009-08-27 15:02:00,5.21307,5.21396,5.21291,5.21385,7000000.0
2009-08-27 15:03:00,5.2127,5.21445,5.2127,5.21445,18000000.0
2009-08-27 15:04:00,5.2142,5.21586,5.2137,5.2137,21000000.0
2009-08-27 15:05:00,5.21456,5.21594,5.21381,5.2155,13000000.0
2009-08-27 15:06:00,5.21534,5.21716,5.21465,5.21716,14000000.0
2009-08-27 15:07:00,5.21744,5.21774,5.21634,5.21761,22000000.0
2009-08-27 15:08:00,5.21812,5.21922,5.21752,5.21922,10000000.0
2009-08-27 15:09:00,5.21778,5.2185,5.21716,5.21761,9000000.0
2009-08-27 15:10:00,5.21791,5.21869,5.21707,5.21862,14000000.0
2009-08-27 15:11:00,5.21696,5.21881,5.21696,5.21809,12000000.0
2009-08-27 15:12:00,5.21809,5.21809,5.21565,5.21682,13000000.0
2009-08-27 15:13:00,5.21522,5.21718,5.21522,5.21689,12000000.0
2009-08-27 15:14:00,5.21638,5.21783,5.21638,5.21648,10000000.0
2009-08-27 15:15:00,5.21777,5.21788,5.2165,5.2174,16000000.0
2009-08-27 15:16:00,5.21783,5.21783,5.216,5.21757,15000000.0
2009-08-27 15:17:00,5.21613,5.21676,5.21527,5.2167,14000000.0
2009-08-27 15:18:00,5.21703,5.21703,5.21558,5.21643,12000000.0
2009-08-27 15:19:00,5.21546,5.21683,5.21467,5.21683,11000000.0
2009-08-27 15:20:00,5.21511,5.2169,5.21511,5.2169,14000000.0
2009-08-27 15:21:00,5.21636,5.21696,5.215,5.21547,14000000.0
2009-08-27 15:22:00,5.21646,5.21733,5.21634,5.21693,10000000.0
2009-08-27 15:23:00,5.21641,5.21656,5.21511,5.2161,11000000.0
2009-08-27 15:24:00,5.21609,5.21609,5.2141,5.21434,10000000.0
2009-08-27 15:25:00,5.21488,5.21671,5.21479,5.21671,16000000.0
2009-08-27 15:26:00,5.21633,5.21756,5.21569,5.21654,15000000.0
2009-08-27 15:27:00,5.21804,5.21811,5.21662,5.21752,10000000.0
2009-08-27 15:28:00,5.21725,5.21764,5.21592,5.21699,11000000.0
2009-08-27 15:29:00,5.21625,5.21758,5.21545,5.21727,19000000.0
2009-08-27 15:30:00,5.2155,5.21709,5.215,5.215,10000000.0
2009-08-27 15:31:00,5.21615,5.21632,5.21436,5.21527,14000000.0
2009-08-27 15:32:00,5.21594,5.21662,5.21399,5.21609,12000000.0
2009-08-27 15:33:00,5.21616,5.21659,5.21487,5.2164,20000000.0
2009-08-27 15:34:00,5.21665,5.21713,5.21554,5.21702,12000000.0
2009-08-27 15:35:00,5.21703,5.21743,5.21575,5.21631,12000000.0
2009-08-27 15:36:00,5.21598,5.21699,5.21498,5.21699,10000000.0
2009-08-27 15:37:00,5.2153,5.21623,5.21481,5.21623,10000000.0
2009-08-27 15:38:00,5.21491,5.21645,5.21463,5.2161,13000000.0
2009-08-27 15:39:00,5.21618,5.21682,5.21484,5.21484,7000000.0
2009-08-27 15:40:00,5.21794,5.2186,5.21676,5.21739,10000000.0
2009-08-27 15:41:00,5.21829,5.21871,5.21749,5.21871,9000000.0
2009-08-27 15:42:00,5.21915,5.21915,5.21664,5.21772,13000000.0
2009-08-27 15:43:00,5.2162,5.21745,5.2155,5.21694,16000000.0
2009-08-27 15:44:00,5.21714,5.21824,5.21584,5.2175,14000000.0
2009-08-27 15:45:00,5.21807,5.2194,5.21654,5.2194,15000000.0
2009-08-27 15:46:00,5.21895,5.21929,5.21676,5.21676,13000000.0
2009-08-27 15:47:00,5.21795,5.21834,5.21688,5.21832,9000000.0
2009-08-27 15:48:00,5.21844,5.21844,5.21586,5.21746,21000000.0
2009-08-27 15:49:00,5.21775,5.2181,5.2162,5.2181,23000000.0
2009-08-27 15:50:00,5.21773,5.22044,5.21773,5.21984,12000000.0
2009-08-27 15:51:00,5.22078,5.22202,5.21975,5.22112,19000000.0
2009-08-27 15:52:00,5.22166,5.22166,5.22018,5.22157,15000000.0
2009-08-27 15:53:00,5.22214,5.223,5.22068,5.2221,14000000.0
2009-08-27 15:54:00,5.22273,5.22345,5.22152,5.22164,15000000.0
2009-08-27 15:55:00,5.22215,5.22318,5.22197,5.22212,12000000.0
2009-08-27 15:56:00,5.22338,5.2239,5.2219,5.22297,18000000.0
2009-08-27 15:57:00,5.22242,5.22254,5.22086,5.22109,10000000.0
2009-08-27 15:58:00,5.22162,5.22359,5.22162,5.22272,22000000.0
2009-08-27 15:59:00,5.22284,5.22519,5.22256,5.22519,12000000.0
2009-08-27 16:00:00,5.22476,5.22633,5.2243,5.22591,12000000.0
2009-08-27 16:01:00,5.22637,5.22637,5.22436,5.22566,12000000.0
2009-08-27 16:02:00,5.22528,5.22682,5.22446,5.22616,13000000.0
2009-08-27 16:03:00,5.22644,5.22665,5.22466,5.22665,13000000.0
2009-08-27 16:04:00,5.22672,5.22673,5.22575,5.22644,11000000.0
2009-08-27 16:05:00,5.22559,5.22706,5.22548,5.22654,9000000.0
2009-08-27 16:06:00,5.22666,5.22666,5.22515,5.22556,14000000.0
2009-08-27 16:07:00,5.22513,5.2278,5.22488,5.22553,15000000.0
2009-08-27 16:08:00,5.22677,5.2274,5.22557,5.22657,15000000.0
2009-08-27 16:09:00,5.22671,5.22671,5.22452,5.22575,17000000.0
2009-08-27 16:10:00,5.22501,5.22515,5.22226,5.22377,14000000.0
2009-08-27 16:11:00,5.22228,5.22325,5.22182,5.22325,9000000.0
2009-08-27 16:12:00,5.2231,5.22408,5.22225,5.22255,15000000.0
2009-08-27 16:13:00,5.22188,5.22402,5.22188,5.22395,14000000.0
2009-08-27 16:14:00,5.22362,5.22465,5.22296,5.22428,12000000.0
2009-08-27 16:15:00,5.22419,5.22486,5.223,5.22434,14000000.0
2009-08-27 16:16:00,5.22417,5.22518,5.22328,5.22498,13000000.0
2009-08-27 16:17:00,5.22333,5.22516,5.22315,5.22515,18000000.0
2009-08-27 16:18:00,5.22507,5.22507,5.22212,5.22212,13000000.0
2009-08-27 16:19:00,5.22353,5.22431,5.22258,5.22431,8000000.0
2009-08-27 16:20:00,5.22242,5.22429,5.22213,5.22329,13000000.0
2009-08-27 16:21:00,5.22338,5.22496,5.2227,5.22496,12000000.0
2009-08-27 16:22:00,5.22437,5.22468,5.22312,5.22468,11000000.0
2009-08-27 16:23:00,5.22491,5.22491,5.22297,5.22338,14000000.0
2009-08-27 16:24:00,5.22445,5.22445,5.22256,5.2239,15000000.0
2009-08-27 16:25:00,5.2235,5.22373,5.22227,5.22356,11000000.0
2009-08-27 16:26:00,5.22329,5.22387,5.22235,5.22387,8000000.0
2009-08-27 16:27:00,5.22387,5.22387,5.22232,5.22386,10000000.0
2009-08-27 16:28:00,5.22403,5.22403,5.22178,5.22371,15000000.0
2009-08-27 16:29:00,5.22356,5.22409,5.22267,5.22373,7000000.0
2009-08-27 16:30:00,5.22448,5.22475,5.22227,5.22353,16000000.0
2009-08-27 16:31:00,5.22238,5.22265,5.22011,5.22147,14000000.0
2009-08-27 16:32:00,5.22146,5.22164,5.22045,5.22164,7000000.0
2009-08-27 16:33:00,5.22244,5.22259,5.22078,5.22108,8000000.0
2009-08-27 16:34:00,5.22367,5.22406,5.22159,5.22319,8000000.0
2009-08-27 16:35:00,5.22362,5.22393,5.22245,5.22383,9000000.0
2009-08-27 16:36:00,5.22373,5.22431,5.22223,5.22431,13000000.0
2009-08-27 16:37:00,5.22414,5.22454,5.22274,5.22399,18000000.0
2009-08-27 16:38:00,5.22301,5.22409,5.22206,5.22409,18000000.0
2009-08-27 16:39:00,5.22349,5.2236,5.22212,5.22358,20000000.0
2009-08-27 16:40:00,5.22211,5.22332,5.22172,5.22332,13000000.0
2009-08-27 16:41:00,5.22298,5.22309,5.22172,5.22217,20000000.0
2009-08-27 16:42:00,5.22135,5.22251,5.2208,5.22244,18000000.0
2009-08-27 16:43:00,5.22047,5.22239,5.22027,5.22239,15000000.0
2009-08-27 16:44:00,5.22227,5.22227,5.22065,5.22185,20000000.0
2009-08-27 16:45:00,5.22064,5.22295,5.22064,5.22129,13000000.0
2009-08-27 16:46:00,5.22321,5.22341,5.22076,5.22244,15000000.0
2009-08-27 16:47:00,5.22268,5.22342,5.22196,5.22332,8000000.0
2009-08-27 16:48:00,5.2234,5.2234,5.22186,5.22334,11000000.0
2009-08-27 16:49:00,5.22282,5.22299,5.22099,5.22222,12000000.0
2009-08-27 16:50:00,5.22211,5.22295,5.22109,5.22227,15000000.0
2009-08-27 16:51:00,5.22114,5.22261,5.22099,5.22261,18000000.0
2009-08-27 16:52:00,5.2229,5.22312,5.22138,5.22312,14000000.0
2009-08-27 16:53:00,5.2224,5.22344,5.22166,5.22344,8000000.0
2009-08-27 16:54:00,5.22384,5.22413,5.22136,5.22257,11000000.0
2009-08-27 16:55:00,5.22234,5.22234,5.2201,5.2218,12000000.0
2009-08-27 16:56:00,5.22239,5.22312,5.2216,5.22257,10000000.0
2009-08-27 16:57:00,5.2229,5.22455,5.22256,5.22455,8000000.0
2009-08-27 16:58:00,5.2247,5.22488,5.22254,5.22386,9000000.0
2009-08-27 16:59:00,5.22451,5.22649,5.22354,5.22582,13000000.0
2009-08-27 17:00:00,5.22579,5.22639,5.2248,5.22614,11000000.0
2009-08-27 17:01:00,5.22606,5.22633,5.22333,5.22505,12000000.0
2009-08-27 17:02:00,5.22532,5.22553,5.22359,5.2243,10000000.0
2009-08-27 17:03:00,5.22476,5.22565,5.22369,5.22517,16000000.0
2009-08-27 17:04:00,5.22542,5.22546,5.22363,5.22488,13000000.0
2009-08-27 17:05:00,5.22313,5.22484,5.22264,5.22383,16000000.0
2009-08-27 17:06:00,5.22342,5.22461,5.22264,5.22453,12000000.0
2009-08-27 17:07:00,5.22392,5.22466,5.22311,5.22444,8000000.0
2009-08-27 17:08:00,5.22489,5.22493,5.22293,5.2237,21000000.0
2009-08-27 17:09:00,5.22485,5.22535,5.22219,5.22313,16000000.0
2009-08-27 17:10:00,5.22414,5.22446,5.22283,5.22344,11000000.0
2009-08-27 17:11:00,5.22316,5.22324,5.22184,5.22198,11000000.0
2009-08-27 17:12:00,5.22257,5.22286,5.22153,5.22211,9000000.0
2009-08-27 17:13:00,5.22184,5.2229,5.22184,5.22238,9000000.0
2009-08-27 17:14:00,5.22197,5.22287,5.22142,5.22262,17000000.0
2009-08-27 17:15:00,5.22223,5.22309,5.22147,5.22266,11000000.0
2009-08-27 17:16:00,5.22279,5.22398,5.22191,5.22266,15000000.0
2009-08-27 17:17:00,5.22311,5.22324,5.22164,5.22311,13000000.0
2009-08-27 17:18:00,5.22295,5.22433,5.22239,5.22403,15000000.0
2009-08-27 17:19:00,5.22351,5.22549,5.22322,5.22455,17000000.0
2009-08-27 17:20:00,5.22444,5.22513,5.22342,5.22342,12000000.0
2009-08-27 17:21:00,5.22485,5.22511,5.2231,5.22368,7000000.0
2009-08-27 17:22:00,5.22343,5.22458,5.2218,5.2218,14000000.0
2009-08-27 17:23:00,5.22424,5.22424,5.22118,5.22226,13000000.0
2009-08-27 17:24:00,5.22239,5.22239,5.22061,5.22061,9000000.0
2009-08-27 17:25:00,5.22098,5.22116,5.21919,5.22004,11000000.0
2009-08-27 17:26:00,5.2204,5.2204,5.21811,5.21915,16000000.0
2009-08-27 17:27:00,5.21932,5.21932,5.21716,5.21812,9000000.0
2009-08-27 17:28:00,5.21799,5.21835,5.21493,5.21493,15000000.0
2009-08-27 17:29:00,5.21661,5.2167,5.21524,5.21646,11000000.0
2009-08-27 17:30:00,5.21461,5.21639,5.21461,5.21564,19000000.0
2009-08-27 17:31:00,5.21466,5.21703,5.21466,5.21647,11000000.0
2009-08-27 17:32:00,5.21746,5.21746,5.21622,5.21736,9000000.0
2009-08-27 17:33:00,5.21715,5.21744,5.21543,5.2164,10000000.0
2009-08-27 17:34:00,5.21653,5.21672,5.21514,5.21556,14000000.0
2009-08-27 17:35:00,5.21561,5.21664,5.21458,5.21664,13000000.0
2009-08-27 17:36:00,5.21505,5.2159,5.21469,5.21502,11000000.0
2009-08-27 17:37:00,5.21561,5.21561,5.21294,5.21294,15000000.0
2009-08-27 17:38:00,5.21402,5.21633,5.21402,5.21633,17000000.0
2009-08-27 17:39:00,5.21453,5.21656,5.21453,5.21656,8000000.0
2009-08-27 17:40:00,5.2161,5.2166,5.21491,5.21622,12000000.0
2009-08-27 17:41:00,5.2164,5.2164,5.21417,5.21417,21000000.0
2009-08-27 17:42:00,5.21422,5.21615,5.21422,5.21611,13000000.0
2009-08-27 17:43:00,5.217,5.21704,5.21551,5.217,11000000.0
2009-08-27 17:44:00,5.21654,5.21654,5.21488,5.21548,19000000.0
2009-08-27 17:45:00,5.21489,5.21585,5.21387,5.21487,10000000.0
2009-08-27 17:46:00,5.2143,5.2143,5.21281,5.21398,13000000.0
2009-08-27 17:47:00,5.21279,5.21325,5.21125,5.21238,9000000.0
2009-08-27 17:48:00,5.21261,5.21364,5.21148,5.21364,14000000.0
2009-08-27 17:49:00,5.21333,5.21363,5.21193,5.2122,14000000.0
2009-08-27 17:50:00,5.21362,5.21404,5.21224,5.21375,17000000.0
2009-08-27 17:51:00,5.21399,5.21431,5.212,5.21431,13000000.0
2009-08-27 17:52:00,5.21385,5.21387,5.21202,5.21202,24000000.0
2009-08-27 17:53:00,5.21316,5.21317,5.21143,5.21265,16000000.0
2009-08-27 17:54:00,5.2122,5.2122,5.2104,5.21043,16000000.0
2009-08-27 17:55:00,5.21166,5.21212,5.20988,5.20996,13000000.0
2009-08-27 17:56:00,5.21029,5.21077,5.20937,5.21069,15000000.0
2009-08-27 17:57:00,5.21119,5.21153,5.21001,5.21001,10000000.0
2009-08-27 17:58:00,5.20933,5.21019,5.20781,5.20894,15000000.0
2009-08-27 17:59:00,5.20864,5.21033,5.20849,5.20922,13000000.0
2009-08-27 18:00:00,5.20972,5.20972,5.20796,5.20964,7000000.0
2009-08-27 18:01:00,5.20996,5.21077,5.20909,5.21077,18000000.0
2009-08-27 18:02:00,5.21101,5.21139,5.20924,5.21133,17000000.0
2009-08-27 18:03:00,5.21004,5.212,5.20978,5.212,16000000.0
2009-08-27 18:04:00,5.21138,5.21222,5.21028,5.21218,14000000.0
2009-08-27 18:05:00,5.21198,5.21198,5.20989,5.21118,13000000.0
2009-08-27 18:06:00,5.21192,5.21192,5.20962,5.20962,18000000.0
2009-08-27 18:07:00,5.20981,5.21108,5.20981,5.21094,12000000.0
2009-08-27 18:08:00,5.2109,5.212,5.2108,5.212,18000000.0
2009-08-27 18:09:00,5.21223,5.21244,5.21086,5.21174,12000000.0
2009-08-27 18:10:00,5.21187,5.21219,5.21024,5.21219,13000000.0
2009-08-27 18:11:00,5.21127,5.21185,5.21019,5.21092,10000000.0
2009-08-27 18:12:00,5.21057,5.2107,5.20905,5.21037,11000000.0
2009-08-27 18:13:00,5.20989,5.21034,5.20835,5.20835,14000000.0
2009-08-27 18:14:00,5.20969,5.2116,5.20919,5.2116,10000000.0
2009-08-27 18:15:00,5.21142,5.21142,5.21056,5.21096,10000000.0
2009-08-27 18:16:00,5.21092,5.21203,5.21042,5.21195,9000000.0
2009-08-27 18:17:00,5.21105,5.21205,5.21037,5.21115,18000000.0
2009-08-27 18:18:00,5.21166,5.2117,5.21027,5.21043,14000000.0
2009-08-27 18:19:00,5.21161,5.21281,5.2113,5.21281,10000000.0
2009-08-27 18:20:00,5.21246,5.21283,5.21106,5.21273,15000000.0
2009-08-27 18:21:00,5.21358,5.21358,5.21155,5.21217,18000000.0
2009-08-27 18:22:00,5.21129,5.21243,5.21108,5.21146,14000000.0
2009-08-27 18:23:00,5.21229,5.21229,5.21114,5.21155,7000000.0
2009-08-27 18:24:00,5.21241,5.21241,5.21054,5.21054,9000000.0
2009-08-27 18:25:00,5.21118,5.21162,5.20986,5.20986,13000000.0
2009-08-27 18:26:00,5.21055,5.21058,5.20925,5.21058,16000000.0
2009-08-27 18:27:00,5.21007,5.21007,5.2084,5.20895,14000000.0
2009-08-27 18:28:00,5.20862,5.20919,5.20659,5.20867,13000000.0
2009-08-27 18:29:00,5.20832,5.20842,5.20631,5.20812,11000000.0
2009-08-27 18:30:00,5.20783,5.20806,5.20583,5.20583,16000000.0
2009-08-27 18:31:00,5.20739,5.20842,5.20675,5.20767,12000000.0
2009-08-27 18:32:00,5.20779,5.20851,5.2072,5.20796,11000000.0
2009-08-27 18:33:00,5.20889,5.20889,5.20693,5.20727,13000000.0
2009-08-27 18:34:00,5.20794,5.20955,5.20794,5.20935,13000000.0
2009-08-27 18:35:00,5.20942,5.21039,5.20858,5.2088,18000000.0
2009-08-27 18:36:00,5.21011,5.21011,5.20837,5.20906,18000000.0
2009-08-27 18:37:00,5.20962,5.21062,5.20947,5.21062,18000000.0
2009-08-27 18:38:00,5.21032,5.21153,5.20979,5.21153,11000000.0
2009-08-27 18:39:00,5.21017,5.21075,5.20894,5.20894,11000000.0
2009-08-27 18:40:00,5.20981,5.21186,5.2093,5.21143,14000000.0
2009-08-27 18:41:00,5.21215,5.21245,5.2103,5.21181,16000000.0
2009-08-27 18:42:00,5.21192,5.21242,5.21031,5.21067,14000000.0
2009-08-27 18:43:00,5.21268,5.21328,5.2116,5.2118,10000000.0
2009-08-27 18:44:00,5.21254,5.21298,5.21089,5.21189,13000000.0
2009-08-27 18:45:00,5.21299,5.21299,5.21123,5.21245,13000000.0
2009-08-27 18:46:00,5.21278,5.21279,5.21097,5.2122,12000000.0
2009-08-27 18:47:00,5.21164,5.21223,5.21094,5.21223,14000000.0
2009-08-27 18:48:00,5.21077,5.21293,5.21077,5.21155,15000000.0
2009-08-27 18:49:00,5.2127,5.21308,5.21163,5.2125,12000000.0
2009-08-27 18:50:00,5.21301,5.21305,5.21143,5.21184,9000000.0
2009-08-27 18:51:00,5.21264,5.21389,5.21179,5.21179,17000000.0
2009-08-27 18:52:00,5.2108,5.21246,5.2108,5.21149,9000000.0
2009-08-27 18:53:00,5.21183,5.21309,5.21162,5.21276,14000000.0
2009-08-27 18:54:00,5.21265,5.21377,5.21202,5.21202,14000000.0
2009-08-27 18:55:00,5.21165,5.21306,5.21133,5.21179,10000000.0
2009-08-27 18:56:00,5.21325,5.21325,5.21171,5.21171,16000000.0
2009-08-27 18:57:00,5.21149,5.21239,5.21114,5.21205,17000000.0
2009-08-27 18:58:00,5.21225,5.21244,5.21058,5.21058,14000000.0
2009-08-27 18:59:00,5.21102,5.21209,5.21065,5.21191,14000000.0
2009-08-27 19:00:00,5.21186,5.2122,5.21036,5.21036,15000000.0
2009-08-27 19:01:00,5.21151,5.21217,5.2101,5.21019,15000000.0
2009-08-27 19:02:00,5.21163,5.21173,5.2107,5.21122,14000000.0
2009-08-27 19:03:00,5.21208,5.21244,5.21088,5.21127,14000000.0
2009-08-27 19:04:00,5.21308,5.21352,5.21188,5.21352,12000000.0
2009-08-27 19:05:00,5.21352,5.21384,5.21141,5.21141,15000000.0
2009-08-27 19:06:00,5.21206,5.21248,5.21044,5.21172,16000000.0
2009-08-27 19:07:00,5.211,5.21231,5.211,5.21228,20000000.0
2009-08-27 19:08:00,5.21121,5.21183,5.20997,5.20997,8000000.0
2009-08-27 19:09:00,5.21137,5.21229,5.2107,5.21199,17000000.0
2009-08-27 19:10:00,5.21174,5.21318,5.21118,5.21258,9000000.0
2009-08-27 19:11:00,5.21343,5.21404,5.21245,5.21336,16000000.0
2009-08-27 19:12:00,5.21384,5.21415,5.21278,5.21349,13000000.0
2009-08-27 19:13:00,5.21245,5.21379,5.21224,5.21332,10000000.0
2009-08-27 19:14:00,5.21414,5.21414,5.21271,5.21373,20000000.0
2009-08-27 19:15:00,5.21371,5.21418,5.21266,5.21407,12000000.0
2009-08-27 19:16:00,5.21429,5.21475,5.21336,5.21475,8000000.0
2009-08-27 19:17:00,5.21502,5.21508,5.21364,5.21506,18000000.0
2009-08-27 19:18:00,5.21387,5.21492,5.21374,5.21472,11000000.0
2009-08-27 19:19:00,5.21318,5.2149,5.21318,5.21452,12000000.0
2009-08-27 19:20:00,5.21462,5.21462,5.21313,5.21383,14000000.0
2009-08-27 19:21:00,5.21396,5.21396,5.21284,5.21389,13000000.0
2009-08-27 19:22:00,5.21338,5.21491,5.21299,5.21398,12000000.0
2009-08-27 19:23:00,5.21439,5.21439,5.21276,5.21276,14000000.0
2009-08-27 19:24:00,5.21445,5.21445,5.21279,5.21375,19000000.0
2009-08-27 19:25:00,5.21182,5.21331,5.21182,5.21268,8000000.0
2009-08-27 19:26:00,5.21358,5.21411,5.21274,5.21407,7000000.0
2009-08-27 19:27:00,5.21407,5.21425,5.21281,5.21385,20000000.0
2009-08-27 19:28:00,5.21449,5.2145,5.21293,5.2145,17000000.0
2009-08-27 19:29:00,5.21443,5.21443,5.21305,5.21402,10000000.0
2009-08-27 19:30:00,5.21429,5.21447,5.21321,5.21329,15000000.0
2009-08-27 19:31:00,5.21374,5.21379,5.21256,5.21314,11000000.0
2009-08-27 19:32:00,5.21207,5.2131,5.21162,5.21205,9000000.0
2009-08-27 19:33:00,5.2115,5.21173,5.20995,5.21094,14000000.0
2009-08-27 19:34:00,5.21068,5.2114,5.20916,5.21081,17000000.0
2009-08-27 19:35:00,5.21052,5.21052,5.20907,5.20959,8000000.0
2009-08-27 19:36:00,5.20971,5.20971,5.20805,5.20849,15000000.0
2009-08-27 19:37:00,5.2107,5.21138,5.20996,5.2105,8000000.0
2009-08-27 19:38:00,5.21025,5.21162,5.20898,5.20942,15000000.0
2009-08-27 19:39:00,5.20984,5.21089,5.20898,5.20898,17000000.0
2009-08-27 19:40:00,5.2094,5.21088,5.20881,5.21086,16000000.0
2009-08-27 19:41:00,5.21049,5.21095,5.20963,5.21095,11000000.0
2009-08-27 19:42:00,5.21129,5.21151,5.21034,5.21096,15000000.0
2009-08-27 19:43:00,5.21143,5.21156,5.2093,5.20955,14000000.0
2009-08-27 19:44:00,5.20892,5.20986,5.20864,5.20869,14000000.0
2009-08-27 19:45:00,5.20983,5.21001,5.20781,5.20888,15000000.0
2009-08-27 19:46:00,5.20746,5.20877,5.20681,5.20859,15000000.0
2009-08-27 19:47:00,5.20723,5.20928,5.20723,5.20928,16000000.0
2009-08-27 19:48:00,5.20945,5.2097,5.2081,5.20948,16000000.0
2009-08-27 19:49:00,5.20887,5.2095,5.20788,5.20855,8000000.0
2009-08-27 19:50:00,5.20927,5.21034,5.20849,5.21003,9000000.0
2009-08-27 19:51:00,5.20903,5.21009,5.20867,5.20914,19000000.0
2009-08-27 19:52:00,5.20913,5.20997,5.20848,5.20997,11000000.0
2009-08-27 19:53:00,5.20842,5.20992,5.20736,5.20887,14000000.0
2009-08-27 19:54:00,5.20779,5.20837,5.20647,5.20837,18000000.0
2009-08-27 19:55:00,5.20644,5.20821,5.20644,5.20821,13000000.0
2009-08-27 19:56:00,5.20829,5.20887,5.20784,5.20831,10000000.0
2009-08-27 19:57:00,5.20925,5.20925,5.20731,5.20879,16000000.0
2009-08-27 19:58:00,5.20863,5.20959,5.20787,5.20791,15000000.0
2009-08-27 19:59:00,5.20903,5.20919,5.2076,5.20898,14000000.0
2009-08-27 20:00:00,5.20861,5.20886,5.20736,5.20825,11000000.0
2009-08-27 20:01:00,5.2084,5.2084,5.20702,5.20702,24000000.0
2009-08-27 20:02:00,5.2084,5.2084,5.20696,5.20813,11000000.0
2009-08-27 20:03:00,5.20802,5.20853,5.20693,5.20774,11000000.0
2009-08-27 20:04:00,5.20736,5.20796,5.20667,5.20667,10000000.0
2009-08-27 20:05:00,5.20763,5.20763,5.205,5.20575,17000000.0
2009-08-27 20:06:00,5.20635,5.20635,5.20407,5.20601,10000000.0
2009-08-27 20:07:00,5.20633,5.2067,5.20487,5.20636,14000000.0
2009-08-27 20:08:00,5.20518,5.20668,5.20463,5.2061,13000000.0
2009-08-27 20:09:00,5.20606,5.20606,5.20245,5.20386,11000000.0
2009-08-27 20:10:00,5.20237,5.20313,5.20169,5.20269,11000000.0
2009-08-27 20:11:00,5.20091,5.20194,5.20038,5.20194,9000000.0
2009-08-27 20:12:00,5.19947,5.20119,5.19746,5.19846,16000000.0
2009-08-27 20:13:00,5.19615,5.19645,5.19374,5.19382,11000000.0
2009-08-27 20:14:00,5.194,5.194,5.19185,5.19263,19000000.0
2009-08-27 20:15:00,5.19092,5.19092,5.184,5.18415,13000000.0
2009-08-27 20:16:00,5.18165,5.18448,5.17992,5.18161,15000000.0
2009-08-27 20:17:00,5.18416,5.18509,5.18215,5.18467,8000000.0
2009-08-27 20:18:00,5.18379,5.18651,5.18357,5.18651,14000000.0
2009-08-27 20:19:00,5.18496,5.18626,5.18427,5.18482,14000000.0
2009-08-27 20:20:00,5.1831,5.18467,5.18182,5.18191,12000000.0
2009-08-27 20:21:00,5.18415,5.18499,5.18245,5.18499,9000000.0
2009-08-27 20:22:00,5.18479,5.18479,5.18102,5.18282,17000000.0
2009-08-27 20:23:00,5.18195,5.18326,5.18041,5.18326,11000000.0
2009-08-27 20:24:00,5.183,5.18484,5.18191,5.18484,16000000.0
2009-08-27 20:25:00,5.18419,5.18439,5.1825,5.18354,11000000.0
2009-08-27 20:26:00,5.18403,5.18418,5.18214,5.1832,8000000.0
2009-08-27 20:27:00,5.18142,5.18142,5.17301,5.17765,13000000.0
2009-08-27 20:28:00,5.17496,5.17496,5.16393,5.16984,15000000.0
2009-08-27 20:29:00,5.16752,5.16948,5.16585,5.16894,16000000.0
2009-08-27 20:30:00,5.16601,5.16735,5.16244,5.16727,8000000.0
2009-08-27 20:31:00,5.16612,5.16779,5.1629,5.16649,18000000.0
2009-08-27 20:32:00,5.16823,5.16959,5.16721,5.16959,7000000.0
2009-08-27 20:33:00,5.17034,5.17069,5.16892,5.17009,13000000.0
2009-08-27 20:34:00,5.16946,5.16946,5.16712,5.16878,13000000.0
2009-08-27 20:35:00,5.16849,5.16849,5.16152,5.16152,9000000.0
2009-08-27 20:36:00,5.16478,5.1685,5.1629,5.16738,17000000.0
2009-08-27 20:37:00,5.16897,5.16947,5.16744,5.16947,14000000.0
2009-08-27 20:38:00,5.16974,5.17107,5.16855,5.16916,16000000.0
2009-08-27 20:39:00,5.16945,5.17008,5.168,5.17008,14000000.0
2009-08-27 20:40:00,5.17036,5.17036,5.16731,5.16921,17000000.0
2009-08-27 20:41:00,5.16929,5.16929,5.16612,5.16706,16000000.0
2009-08-27 20:42:00,5.16673,5.16803,5.16576,5.16617,22000000.0
2009-08-27 20:43:00,5.1669,5.16845,5.16559,5.16735,18000000.0
2009-08-27 20:44:00,5.16831,5.17012,5.16584,5.17012,16000000.0
2009-08-27 20:45:00,5.16958,5.17135,5.16885,5.17135,8000000.0
2009-08-27 20:46:00,5.17205,5.17238,5.17054,5.17167,19000000.0
2009-08-27 20:47:00,5.17166,5.17166,5.1681,5.16982,12000000.0
2009-08-27 20:48:00,5.16992,5.17276,5.16843,5.17276,9000000.0
2009-08-27 20:49:00,5.17264,5.17326,5.17163,5.17253,19000000.0
2009-08-27 20:50:00,5.17273,5.17273,5.17115,5.17226,15000000.0
2009-08-27 20:51:00,5.17281,5.1735,5.17083,5.1735,9000000.0
2009-08-27 20:52:00,5.17382,5.17382,5.17211,5.17335,11000000.0
2009-08-27 20:53:00,5.17319,5.17429,5.17233,5.17395,15000000.0
2009-08-27 20:54:00,5.17336,5.1742,5.17199,5.17227,12000000.0
2009-08-27 20:55:00,5.17269,5.1739,5.17243,5.17388,18000000.0
2009-08-27 20:56:00,5.17424,5.17424,5.17156,5.17156,12000000.0
2009-08-27 20:57:00,5.17362,5.17413,5.17252,5.17293,13000000.0
2009-08-27 20:58:00,5.17266,5.17373,5.17204,5.17295,11000000.0
2009-08-27 20:59:00,5.1731,5.17434,5.17216,5.17434,11000000.0
2009-08-27 21:00:00,5.17401,5.17401,5.17249,5.17346,17000000.0
2009-08-27 21:01:00,5.1727,5.17308,5.1716,5.17275,10000000.0
2009-08-27 21:02:00,5.17247,5.17275,5.17129,5.17212,8000000.0
2009-08-27 21:03:00,5.17226,5.17445,5.1718,5.17241,19000000.0
2009-08-27 21:04:00,5.17457,5.17588,5.1736,5.17525,18000000.0
2009-08-27 21:05:00,5.17577,5.17627,5.174,5.17578,14000000.0
2009-08-27 21:06:00,5.17551,5.17667,5.17461,5.17513,12000000.0
2009-08-27 21:07:00,5.17354,5.17539,5.17354,5.17539,10000000.0
2009-08-27 21:08:00,5.17387,5.175,5.17278,5.17381,14000000.0
2009-08-27 21:09:00,5.17282,5.17417,5.17267,5.17372,16000000.0
2009-08-27 21:10:00,5.17381,5.17423,5.17267,5.17319,15000000.0
2009-08-27 21:11:00,5.17408,5.17507,5.17348,5.17356,13000000.0
2009-08-27 21:12:00,5.17404,5.17481,5.17309,5.17378,10000000.0
2009-08-27 21:13:00,5.17416,5.17453,5.1728,5.17389,14000000.0
2009-08-27 21:14:00,5.17426,5.175,5.17355,5.17398,10000000.0
2009-08-27 21:15:00,5.17492,5.17534,5.17406,5.1741,15000000.0
2009-08-27 21:16:00,5.17558,5.17558,5.17461,5.17473,11000000.0
2009-08-27 21:17:00,5.17514,5.17547,5.17388,5.17388,13000000.0
2009-08-27 21:18:00,5.17447,5.17523,5.17358,5.17523,17000000.0
2009-08-27 21:19:00,5.17426,5.17533,5.174,5.17506,12000000.0
2009-08-27 21:20:00,5.17384,5.17451,5.172,5.17329,14000000.0
2009-08-27 21:21:00,5.17385,5.17385,5.17096,5.17175,11000000.0
2009-08-27 21:22:00,5.17214,5.17238,5.17106,5.17217,9000000.0
2009-08-27 21:23:00,5.17334,5.17426,5.17277,5.17422,7000000.0
2009-08-27 21:24:00,5.17411,5.17441,5.1731,5.17367,11000000.0
2009-08-27 21:25:00,5.17571,5.17665,5.17495,5.17665,7000000.0
2009-08-27 21:26:00,5.17788,5.17999,5.17667,5.17804,13000000.0
2009-08-27 21:27:00,5.1799,5.18,5.17776,5.17776,11000000.0
2009-08-27 21:28:00,5.17683,5.17937,5.17678,5.17845,15000000.0
2009-08-27 21:29:00,5.17833,5.17909,5.17761,5.17812,12000000.0
2009-08-27 21:30:00,5.17775,5.17865,5.17748,5.17842,10000000.0
2009-08-27 21:31:00,5.17813,5.17839,5.17744,5.17787,10000000.0
2009-08-27 21:32:00,5.17793,5.1785,5.17751,5.1785,12000000.0
2009-08-27 21:33:00,5.17857,5.17954,5.17721,5.17948,19000000.0
2009-08-27 21:34:00,5.18019,5.18026,5.17747,5.17747,8000000.0
2009-08-27 21:35:00,5.17842,5.17907,5.17725,5.17898,20000000.0
2009-08-27 21:36:00,5.17855,5.17886,5.17708,5.17796,19000000.0
2009-08-27 21:37:00,5.1788,5.1792,5.17753,5.17857,19000000.0
2009-08-27 21:38:00,5.17833,5.17833,5.17684,5.17778,13000000.0
2009-08-27 21:39:00,5.17704,5.17832,5.17691,5.17805,17000000.0
2009-08-27 21:40:00,5.17689,5.17777,5.17656,5.17755,7000000.0
2009-08-27 21:41:00,5.17524,5.17718,5.17514,5.17718,11000000.0
2009-08-27 21:42:00,5.17652,5.17733,5.17554,5.17578,18000000.0
2009-08-27 21:43:00,5.17677,5.17725,5.17554,5.1764,13000000.0
2009-08-27 21:44:00,5.17622,5.17739,5.17502,5.17652,16000000.0
2009-08-27 21:45:00,5.17723,5.17736,5.17607,5.17671,11000000.0
2009-08-27 21:46:00,5.17713,5.17743,5.17572,5.17711,13000000.0
2009-08-27 21:47:00,5.17681,5.17811,5.17674,5.17678,13000000.0
2009-08-27 21:48:00,5.17764,5.17789,5.17642,5.1772,17000000.0
2009-08-27 21:49:00,5.17736,5.1779,5.17646,5.17757,8000000.0
2009-08-27 21:50:00,5.17562,5.1774,5.17557,5.17677,11000000.0
2009-08-27 21:51:00,5.17749,5.17749,5.17557,5.17661,13000000.0
2009-08-27 21:52:00,5.17725,5.17737,5.17626,5.17737,13000000.0
2009-08-27 21:53:00,5.17729,5.17817,5.17669,5.17722,14000000.0
2009-08-27 21:54:00,5.17743,5.17806,5.17638,5.17638,11000000.0
2009-08-27 21:55:00,5.17662,5.17796,5.17637,5.17715,17000000.0
2009-08-27 21:56:00,5.17803,5.17921,5.17727,5.17812,12000000.0
2009-08-27 21:57:00,5.17776,5.18031,5.17776,5.17933,16000000.0
2009-08-27 21:58:00,5.17958,5.17981,5.17864,5.17883,9000000.0
2009-08-27 21:59:00,5.17895,5.17917,5.17657,5.17889,18000000.0
2009-08-27 22:00:00,5.17832,5.17919,5.17712,5.17867,13000000.0
2009-08-27 22:01:00,5.1781,5.1781,5.17717,5.17728,11000000.0
2009-08-27 22:02:00,5.17784,5.17869,5.17685,5.17743,17000000.0
2009-08-27 22:03:00,5.17769,5.17869,5.1773,5.17804,23000000.0
2009-08-27 22:04:00,5.17806,5.17823,5.1765,5.17704,15000000.0
2009-08-27 22:05:00,5.17777,5.17789,5.1765,5.17741,14000000.0
2009-08-27 22:06:00,5.17769,5.17812,5.17638,5.17638,15000000.0
2009-08-27 22:07:00,5.17697,5.17771,5.17625,5.17693,9000000.0
2009-08-27 22:08:00,5.17643,5.17706,5.1756,5.17706,18000000.0
2009-08-27 22:09:00,5.17675,5.17737,5.17636,5.17737,11000000.0
2009-08-27 22:10:00,5.17699,5.17738,5.17579,5.17738,7000000.0
2009-08-27 22:11:00,5.17592,5.17678,5.17544,5.17662,8000000.0
2009-08-27 22:12:00,5.17642,5.17727,5.17582,5.17664,16000000.0
2009-08-27 22:13:00,5.17731,5.17731,5.1758,5.17638,24000000.0
2009-08-27 22:14:00,5.17616,5.17673,5.1754,5.1754,9000000.0
2009-08-27 22:15:00,5.17731,5.17731,5.17575,5.17674,10000000.0
2009-08-27 22:16:00,5.17682,5.17682,5.17519,5.17623,13000000.0
2009-08-27 22:17:00,5.17627,5.17742,5.1758,5.17657,20000000.0
2009-08-27 22:18:00,5.17659,5.17698,5.17597,5.17647,11000000.0
2009-08-27 22:19:00,5.17651,5.17724,5.1758,5.17592,15000000.0
2009-08-27 22:20:00,5.17796,5.17796,5.17653,5.17785,16000000.0
2009-08-27 22:21:00,5.1772,5.17934,5.1772,5.17934,12000000.0
2009-08-27 22:22:00,5.17794,5.17923,5.17764,5.17819,14000000.0
2009-08-27 22:23:00,5.17875,5.17907,5.17803,5.17847,11000000.0
2009-08-27 22:24:00,5.17924,5.17927,5.17837,5.17899,16000000.0
2009-08-27 22:25:00,5.17922,5.17925,5.17782,5.17906,14000000.0
2009-08-27 22:26:00,5.17779,5.1791,5.17779,5.17868,10000000.0
2009-08-27 22:27:00,5.17888,5.17969,5.17825,5.1796,14000000.0
2009-08-27 22:28:00,5.17911,5.17911,5.1782,5.1789,12000000.0
2009-08-27 22:29:00,5.17937,5.18041,5.17877,5.18029,13000000.0
2009-08-27 22:30:00,5.18038,5.18076,5.1796,5.17984,8000000.0
2009-08-27 22:31:00,5.18157,5.18157,5.18014,5.1806,11000000.0
2009-08-27 22:32:00,5.17987,5.18135,5.17987,5.1806,20000000.0
2009-08-27 22:33:00,5.18047,5.18056,5.17999,5.18012,11000000.0
2009-08-27 22:34:00,5.18013,5.18128,5.17974,5.18128,10000000.0
2009-08-27 22:35:00,5.18059,5.18086,5.17977,5.18021,13000000.0
2009-08-27 22:36:00,5.18026,5.18076,5.18016,5.18076,9000000.0
2009-08-27 22:37:00,5.18037,5.18122,5.18004,5.18056,13000000.0
2009-08-27 22:38:00,5.18107,5.1826,5.18093,5.1826,9000000.0
2009-08-27 22:39:00,5.18284,5.18313,5.1813,5.1824,12000000.0
2009-08-27 22:40:00,5.18115,5.18311,5.18115,5.18177,9000000.0
2009-08-27 22:41:00,5.18235,5.18309,5.18165,5.18309,14000000.0
2009-08-27 22:42:00,5.18239,5.18307,5.18151,5.18307,13000000.0
2009-08-27 22:43:00,5.18222,5.18323,5.18128,5.1821,12000000.0
2009-08-27 22:44:00,5.18201,5.18256,5.18085,5.18183,15000000.0
2009-08-27 22:45:00,5.1826,5.1826,5.18111,5.18111,13000000.0
2009-08-27 22:46:00,5.18162,5.1824,5.18067,5.18106,14000000.0
2009-08-27 22:47:00,5.18167,5.18251,5.18113,5.18113,15000000.0
2009-08-27 22:48:00,5.18166,5.18254,5.18064,5.18126,13000000.0
2009-08-27 22:49:00,5.18205,5.18289,5.18143,5.18215,13000000.0
2009-08-27 22:50:00,5.18171,5.18304,5.18112,5.1822,15000000.0
2009-08-27 22:51:00,5.18163,5.18304,5.18163,5.18253,14000000.0
2009-08-27 22:52:00,5.18354,5.18354,5.18166,5.18166,9000000.0
2009-08-27 22:53:00,5.18242,5.18303,5.18167,5.18233,15000000.0
2009-08-27 22:54:00,5.18203,5.18232,5.18072,5.18144,17000000.0
2009-08-27 22:55:00,5.1815,5.18237,5.18073,5.18073,16000000.0
2009-08-27 22:56:00,5.18303,5.18303,5.18087,5.18134,13000000.0
2009-08-27 22:57:00,5.18071,5.18242,5.18071,5.18184,8000000.0
2009-08-27 22:58:00,5.18182,5.18287,5.18138,5.18287,8000000.0
2009-08-27 22:59:00,5.18273,5.18454,5.18228,5.18427,19000000.0
2009-08-27 23:00:00,5.18441,5.18442,5.18281,5.18296,10000000.0
2009-08-27 23:01:00,5.18283,5.18362,5.18254,5.1831,7000000.0
2009-08-27 23:02:00,5.18281,5.18342,5.18195,5.1823,15000000.0
2009-08-27 23:03:00,5.18325,5.18371,5.18227,5.18284,17000000.0
2009-08-27 23:04:00,5.18231,5.18329,5.18204,5.18271,19000000.0
2009-08-27 23:05:00,5.18367,5.18367,5.18161,5.18271,9000000.0
2009-08-27 23:06:00,5.18258,5.18328,5.18186,5.1825,12000000.0
2009-08-27 23:07:00,5.18283,5.18387,5.18269,5.18375,14000000.0
2009-08-27 23:08:00,5.18327,5.18364,5.182,5.182,16000000.0
2009-08-27 23:09:00,5.18212,5.1831,5.1818,5.18244,9000000.0
2009-08-27 23:10:00,5.18106,5.1826,5.18094,5.18207,12000000.0
2009-08-27 23:11:00,5.18202,5.18303,5.18159,5.18194,14000000.0
2009-08-27 23:12:00,5.18235,5.1826,5.18158,5.18187,7000000.0
2009-08-27 23:13:00,5.18277,5.18277,5.18148,5.18194,14000000.0
2009-08-27 23:14:00,5.18279,5.1828,5.18139,5.18195,19000000.0
2009-08-27 23:15:00,5.18248,5.18267,5.18114,5.18267,13000000.0
2009-08-27 23:16:00,5.18122,5.18239,5.18074,5.18154,15000000.0
2009-08-27 23:17:00,5.18196,5.18232,5.18125,5.18125,11000000.0
2009-08-27 23:18:00,5.18225,5.18245,5.18225,5.18245,12000000.0
2009-08-27 23:19:00,5.182,5.18206,5.18115,5.18165,14000000.0
2009-08-27 23:20:00,5.18111,5.18258,5.18085,5.18258,19000000.0
2009-08-27 23:21:00,5.18225,5.18255,5.18035,5.18094,7000000.0
2009-08-27 23:22:00,5.18036,5.1806,5.1789,5.17985,15000000.0
2009-08-27 23:23:00,5.17949,5.18072,5.17949,5.18029,11000000.0
2009-08-27 23:24:00,5.18015,5.18132,5.17901,5.17928,14000000.0
2009-08-27 23:25:00,5.17978,5.18103,5.17978,5.18046,11000000.0
2009-08-27 23:26:00,5.18121,5.18121,5.179,5.17923,14000000.0
2009-08-27 23:27:00,5.18011,5.18079,5.17923,5.17933,11000000.0
2009-08-27 23:28:00,5.18008,5.18041,5.17916,5.18032,12000000.0
2009-08-27 23:29:00,5.1799,5.18166,5.17961,5.18028,16000000.0
2009-08-27 23:30:00,5.18079,5.18109,5.18018,5.18096,20000000.0
2009-08-27 23:31:00,5.18113,5.18274,5.18077,5.18154,11000000.0
2009-08-27 23:32:00,5.18213,5.1828,5.18119,5.18272,16000000.0
2009-08-27 23:33:00,5.18236,5.18236,5.18144,5.18182,12000000.0
2009-08-27 23:34:00,5.18214,5.18222,5.18075,5.18151,13000000.0
2009-08-27 23:35:00,5.18196,5.18242,5.18161,5.18161,9000000.0
2009-08-27 23:36:00,5.18172,5.18277,5.18118,5.18242,9000000.0
2009-08-27 23:37:00,5.18308,5.18308,5.18173,5.18225,14000000.0
2009-08-27 23:38:00,5.18248,5.18335,5.18188,5.1832,13000000.0
2009-08-27 23:39:00,5.18332,5.18332,5.18156,5.18156,17000000.0
2009-08-27 23:40:00,5.18285,5.18321,5.18123,5.18123,12000000.0
2009-08-27 23:41:00,5.18167,5.18297,5.18165,5.18276,17000000.0
2009-08-27 23:42:00,5.18325,5.18325,5.18194,5.18286,22000000.0
2009-08-27 23:43:00,5.18235,5.18311,5.18137,5.18137,15000000.0
2009-08-27 23:44:00,5.18202,5.18263,5.18078,5.18203,14000000.0
2009-08-27 23:45:00,5.18277,5.18277,5.18146,5.18274,20000000.0
2009-08-27 23:46:00,5.18291,5.18346,5.18176,5.18271,14000000.0
2009-08-27 23:47:00,5.18418,5.18418,5.18211,5.18239,10000000.0
2009-08-27 23:48:00,5.18257,5.18313,5.18189,5.18268,18000000.0
2009-08-27 23:49:00,5.18316,5.18316,5.18146,5.18228,14000000.0
2009-08-27 23:50:00,5.18335,5.18335,5.18231,5.18257,13000000.0
2009-08-27 23:51:00,5.18249,5.18326,5.1822,5.18279,8000000.0
2009-08-27 23:52:00,5.18304,5.18378,5.18237,5.18364,16000000.0
2009-08-27 23:53:00,5.18368,5.18368,5.18192,5.18286,18000000.0
2009-08-27 23:54:00,5.18151,5.18318,5.1815,5.1818,12000000.0
2009-08-27 23:55:00,5.18206,5.18241,5.1806,5.18071,19000000.0
2009-08-27 23:56:00,5.18135,5.18159,5.17996,5.18053,14000000.0
2009-08-27 23:57:00,5.18122,5.18183,5.18016,5.18141,16000000.0
2009-08-27 23:58:00,5.18135,5.18163,5.18026,5.18067,13000000.0
2009-08-27 23:59:00,5.18057,5.18163,5.17998,5.18141,14000000.0
2009-08-28 00:00:00,5.18193,5.18193,5.17981,5.18024,17000000.0
2009-08-28 00:01:00,5.18025,5.1807,5.17982,5.18039,12000000.0
2009-08-28 00:02:00,5.18058,5.1815,5.17993,5.1815,15000000.0
2009-08-28 00:03:00,5.1807,5.1809,5.18056,5.18085,14000000.0
2009-08-28 00:04:00,5.18027,5.18057,5.17941,5.18029,12000000.0
2009-08-28 00:05:00,5.17925,5.18085,5.17925,5.18007,12000000.0
2009-08-28 00:06:00,5.17982,5.18046,5.17911,5.17993,12000000.0
2009-08-28 00:07:00,5.18129,5.18232,5.18064,5.18064,11000000.0
2009-08-28 00:08:00,5.18088,5.18201,5.18035,5.18062,15000000.0
2009-08-28 00:09:00,5.1816,5.1816,5.17967,5.18053,12000000.0
2009-08-28 00:10:00,5.18106,5.18114,5.17954,5.18062,19000000.0
2009-08-28 00:11:00,5.18103,5.18184,5.17973,5.18184,8000000.0
2009-08-28 00:12:00,5.18155,5.18188,5.18075,5.18176,9000000.0
2009-08-28 00:13:00,5.1804,5.18189,5.1804,5.18149,13000000.0
2009-08-28 00:14:00,5.18088,5.18204,5.18019,5.18048,14000000.0
2009-08-28 00:15:00,5.18009,5.18149,5.17923,5.18044,12000000.0
2009-08-28 00:16:00,5.18034,5.1813,5.17958,5.18009,12000000.0
2009-08-28 00:17:00,5.18048,5.18112,5.18002,5.18048,10000000.0
2009-08-28 00:18:00,5.17998,5.18124,5.17935,5.18004,19000000.0
2009-08-28 00:19:00,5.17989,5.18112,5.17945,5.18059,12000000.0
2009-08-28 00:20:00,5.18059,5.18083,5.17949,5.17978,11000000.0
2009-08-28 00:21:00,5.18032,5.18076,5.17899,5.17998,14000000.0
2009-08-28 00:22:00,5.18008,5.18066,5.17928,5.18066,13000000.0
2009-08-28 00:23:00,5.17984,5.18064,5.17913,5.1805,13000000.0
2009-08-28 00:24:00,5.18058,5.18065,5.18045,5.18045,9000000.0
2009-08-28 00:25:00,5.17961,5.1804,5.17887,5.1799,13000000.0
2009-08-28 00:26:00,5.17992,5.18031,5.17865,5.17915,14000000.0
2009-08-28 00:27:00,5.17924,5.18018,5.178,5.17956,15000000.0
2009-08-28 00:28:00,5.17917,5.17945,5.17837,5.17899,7000000.0
2009-08-28 00:29:00,5.1791,5.17913,5.17793,5.17793,17000000.0
2009-08-28 00:30:00,5.17912,5.17915,5.17767,5.17767,9000000.0
2009-08-28 00:31:00,5.17892,5.1794,5.17822,5.17867,13000000.0
2009-08-28 00:32:00,5.1791,5.17923,5.17839,5.17918,8000000.0
2009-08-28 00:33:00,5.17842,5.17986,5.17837,5.17903,19000000.0
2009-08-28 00:34:00,5.17948,5.1807,5.17844,5.17937,15000000.0
2009-08-28 00:35:00,5.17918,5.1803,5.17918,5.17982,12000000.0
2009-08-28 00:36:00,5.17995,5.18064,5.17946,5.17946,15000000.0
2009-08-28 00:37:00,5.1808,5.1808,5.1799,5.18019,15000000.0
2009-08-28 00:38:00,5.18067,5.18067,5.17937,5.17937,18000000.0
2009-08-28 00:39:00,5.18055,5.18065,5.18012,5.18012,20000000.0
2009-08-28 00:40:00,5.1808,5.1808,5.18017,5.18017,10000000.0
2009-08-28 00:41:00,5.18061,5.18061,5.18006,5.18006,9000000.0
2009-08-28 00:42:00,5.17954,5.18141,5.17954,5.18016,16000000.0
2009-08-28 00:43:00,5.18073,5.18107,5.18006,5.18011,16000000.0
2009-08-28 00:44:00,5.17927,5.18083,5.17927,5.1804,10000000.0
2009-08-28 00:45:00,5.18062,5.18062,5.17825,5.17867,16000000.0
2009-08-28 00:46:00,5.17844,5.17994,5.17844,5.17977,12000000.0
2009-08-28 00:47:00,5.17839,5.18066,5.17839,5.18059,8000000.0
2009-08-28 00:48:00,5.17932,5.18066,5.17926,5.17999,16000000.0
2009-08-28 00:49:00,5.18056,5.18084,5.18011,5.18029,11000000.0
2009-08-28 00:50:00,5.18024,5.18096,5.18,5.18072,9000000.0
2009-08-28 00:51:00,5.1798,5.18131,5.1798,5.1805,9000000.0
2009-08-28 00:52:00,5.18027,5.18122,5.17949,5.17949,18000000.0
2009-08-28 00:53:00,5.18076,5.18142,5.18012,5.18012,12000000.0
2009-08-28 00:54:00,5.18105,5.18105,5.1792,5.1801,12000000.0
2009-08-28 00:55:00,5.18005,5.18066,5.17929,5.18066,11000000.0
2009-08-28 00:56:00,5.18076,5.18077,5.17945,5.17945,14000000.0
2009-08-28 00:57:00,5.18056,5.18134,5.1799,5.181,15000000.0
2009-08-28 00:58:00,5.18094,5.18154,5.18015,5.18112,9000000.0
2009-08-28 00:59:00,5.18031,5.18194,5.18031,5.18143,17000000.0
2009-08-28 01:00:00,5.17977,5.18136,5.17975,5.18068,12000000.0
2009-08-28 01:01:00,5.18005,5.18097,5.17967,5.18083,15000000.0
2009-08-28 01:02:00,5.18117,5.18163,5.18029,5.18163,10000000.0
2009-08-28 01:03:00,5.18155,5.18224,5.18063,5.18122,13000000.0
2009-08-28 01:04:00,5.17998,5.18165,5.17952,5.18061,13000000.0
2009-08-28 01:05:00,5.18079,5.18172,5.17978,5.18113,13000000.0
2009-08-28 01:06:00,5.18021,5.18089,5.17964,5.17977,12000000.0
2009-08-28 01:07:00,5.18035,5.18162,5.18035,5.18057,13000000.0
2009-08-28 01:08:00,5.18094,5.18094,5.17934,5.17974,15000000.0
2009-08-28 01:09:00,5.18011,5.18047,5.17928,5.18043,17000000.0
2009-08-28 01:10:00,5.18027,5.18027,5.17919,5.17954,10000000.0
2009-08-28 01:11:00,5.1799,5.1799,5.17783,5.1792,11000000.0
2009-08-28 01:12:00,5.17897,5.17897,5.17676,5.17676,10000000.0
2009-08-28 01:13:00,5.17835,5.17835,5.17725,5.17737,11000000.0
2009-08-28 01:14:00,5.17853,5.17888,5.17748,5.1785,13000000.0
2009-08-28 01:15:00,5.17844,5.17852,5.17724,5.17752,9000000.0
2009-08-28 01:16:00,5.17757,5.17816,5.17722,5.17773,12000000.0
2009-08-28 01:17:00,5.17847,5.17847,5.17701,5.17761,11000000.0
2009-08-28 01:18:00,5.17843,5.17843,5.17714,5.17828,12000000.0
2009-08-28 01:19:00,5.17862,5.17862,5.17706,5.17761,19000000.0
2009-08-28 01:20:00,5.17718,5.1783,5.1767,5.1783,11000000.0
2009-08-28 01:21:00,5.17732,5.17804,5.17622,5.17652,12000000.0
2009-08-28 01:22:00,5.17632,5.17778,5.17632,5.17754,9000000.0
2009-08-28 01:23:00,5.17841,5.17859,5.17695,5.17793,13000000.0
2009-08-28 01:24:00,5.17826,5.17893,5.17786,5.1787,14000000.0
2009-08-28 01:25:00,5.17888,5.17958,5.17795,5.17906,11000000.0
2009-08-28 01:26:00,5.17959,5.17984,5.17841,5.17902,10000000.0
2009-08-28 01:27:00,5.17953,5.17953,5.17851,5.17904,17000000.0
2009-08-28 01:28:00,5.17963,5.17975,5.17828,5.17878,13000000.0
2009-08-28 01:29:00,5.17865,5.17891,5.17803,5.17881,19000000.0
2009-08-28 01:30:00,5.17847,5.17901,5.17703,5.17703,15000000.0
2009-08-28 01:31:00,5.17811,5.17811,5.17599,5.17759,15000000.0
2009-08-28 01:32:00,5.17584,5.17653,5.17518,5.17634,12000000.0
2009-08-28 01:33:00,5.17418,5.17547,5.17392,5.17417,8000000.0
2009-08-28 01:34:00,5.1754,5.1759,5.17428,5.17571,18000000.0
2009-08-28 01:35:00,5.17555,5.17569,5.17376,5.17497,12000000.0
2009-08-28 01:36:00,5.17558,5.17563,5.17412,5.17481,16000000.0
2009-08-28 01:37:00,5.17379,5.17497,5.17364,5.1746,15000000.0
2009-08-28 01:38:00,5.17566,5.17566,5.17425,5.17522,18000000.0
2009-08-28 01:39:00,5.17384,5.17457,5.17384,5.17439,10000000.0
2009-08-28 01:40:00,5.17527,5.17527,5.17384,5.17456,11000000.0
2009-08-28 01:41:00,5.17344,5.17481,5.17299,5.17338,16000000.0
2009-08-28 01:42:00,5.1734,5.175,5.1734,5.1745,14000000.0
2009-08-28 01:43:00,5.1735,5.17445,5.17236,5.17236,16000000.0
2009-08-28 01:44:00,5.17327,5.17394,5.17188,5.17245,15000000.0
2009-08-28 01:45:00,5.17239,5.17325,5.1715,5.17325,16000000.0
2009-08-28 01:46:00,5.17261,5.17307,5.17091,5.17091,9000000.0
2009-08-28 01:47:00,5.17226,5.17249,5.17063,5.17064,17000000.0
2009-08-28 01:48:00,5.17054,5.17235,5.17045,5.17082,16000000.0
2009-08-28 01:49:00,5.17077,5.17245,5.17077,5.17245,10000000.0
2009-08-28 01:50:00,5.17204,5.17238,5.1713,5.17207,11000000.0
2009-08-28 01:51:00,5.17248,5.17323,5.17135,5.17269,12000000.0
2009-08-28 01:52:00,5.17349,5.17349,5.17178,5.17305,12000000.0
2009-08-28 01:53:00,5.17328,5.17408,5.17215,5.17226,18000000.0
2009-08-28 01:54:00,5.17323,5.17374,5.1724,5.17346,14000000.0
2009-08-28 01:55:00,5.17241,5.17406,5.17241,5.17346,18000000.0
2009-08-28 01:56:00,5.17376,5.17429,5.17331,5.17429,8000000.0
2009-08-28 01:57:00,5.17329,5.17426,5.17301,5.17398,13000000.0
2009-08-28 01:58:00,5.17306,5.17388,5.17258,5.17371,11000000.0
2009-08-28 01:59:00,5.17392,5.17454,5.17289,5.17289,11000000.0
2009-08-28 02:00:00,5.17255,5.17275,5.17255,5.17268,16000000.0
2009-08-28 02:01:00,5.17435,5.17435,5.17247,5.17418,21000000.0
2009-08-28 02:02:00,5.17288,5.17357,5.17236,5.17253,10000000.0
2009-08-28 02:03:00,5.17301,5.17403,5.17246,5.17403,8000000.0
2009-08-28 02:04:00,5.17405,5.1749,5.17269,5.1749,14000000.0
2009-08-28 02:05:00,5.17491,5.17491,5.17341,5.17474,14000000.0
2009-08-28 02:06:00,5.17338,5.17484,5.17338,5.17484,15000000.0
2009-08-28 02:07:00,5.17401,5.17452,5.17331,5.17404,10000000.0
2009-08-28 02:08:00,5.17466,5.17542,5.17373,5.17535,16000000.0
2009-08-28 02:09:00,5.17449,5.1753,5.17365,5.17522,18000000.0
2009-08-28 02:10:00,5.17483,5.1753,5.17354,5.17367,16000000.0
2009-08-28 02:11:00,5.17473,5.17473,5.17252,5.17389,14000000.0
2009-08-28 02:12:00,5.17185,5.17257,5.17126,5.17223,10000000.0
2009-08-28 02:13:00,5.17149,5.1733,5.1713,5.17188,15000000.0
2009-08-28 02:14:00,5.17277,5.17322,5.17143,5.17217,19000000.0
2009-08-28 02:15:00,5.17363,5.17363,5.1715,5.17302,12000000.0
2009-08-28 02:16:00,5.1735,5.1735,5.17147,5.17212,18000000.0
2009-08-28 02:17:00,5.17239,5.17327,5.17105,5.17192,14000000.0
2009-08-28 02:18:00,5.17166,5.17344,5.17105,5.17306,12000000.0
2009-08-28 02:19:00,5.17329,5.17418,5.17244,5.1726,14000000.0
2009-08-28 02:20:00,5.17454,5.17468,5.17273,5.17339,13000000.0
2009-08-28 02:21:00,5.17382,5.17417,5.17155,5.17253,15000000.0
2009-08-28 02:22:00,5.17147,5.17321,5.17147,5.17152,13000000.0
2009-08-28 02:23:00,5.17298,5.17347,5.17168,5.17271,16000000.0
2009-08-28 02:24:00,5.17235,5.17319,5.172,5.17277,17000000.0
2009-08-28 02:25:00,5.17331,5.17351,5.1726,5.17301,10000000.0
2009-08-28 02:26:00,5.1739,5.17599,5.17358,5.17566,13000000.0
2009-08-28 02:27:00,5.17551,5.17646,5.17551,5.17643,7000000.0
2009-08-28 02:28:00,5.17706,5.1776,5.17589,5.17734,9000000.0
2009-08-28 02:29:00,5.17737,5.17749,5.17492,5.17643,20000000.0
2009-08-28 02:30:00,5.1765,5.1765,5.17476,5.17533,11000000.0
2009-08-28 02:31:00,5.17663,5.17763,5.17567,5.17702,9000000.0
2009-08-28 02:32:00,5.17734,5.17805,5.17584,5.17732,13000000.0
2009-08-28 02:33:00,5.17676,5.17893,5.17676,5.1779,14000000.0
2009-08-28 02:34:00,5.17722,5.17786,5.17629,5.17687,17000000.0
2009-08-28 02:35:00,5.17703,5.17711,5.17545,5.17647,15000000.0
2009-08-28 02:36:00,5.17597,5.17671,5.17521,5.17671,14000000.0
2009-08-28 02:37:00,5.17518,5.17652,5.17518,5.17579,13000000.0
2009-08-28 02:38:00,5.17565,5.17604,5.1742,5.17532,14000000.0
2009-08-28 02:39:00,5.17614,5.17616,5.17464,5.17596,15000000.0
2009-08-28 02:40:00,5.1754,5.1755,5.17345,5.17362,12000000.0
2009-08-28 02:41:00,5.17564,5.1764,5.17421,5.1744,13000000.0
2009-08-28 02:42:00,5.1747,5.17521,5.17371,5.17456,16000000.0
2009-08-28 02:43:00,5.17453,5.17529,5.17422,5.17507,18000000.0
2009-08-28 02:44:00,5.17533,5.17533,5.17398,5.17509,10000000.0
2009-08-28 02:45:00,5.17535,5.17681,5.17419,5.17681,14000000.0
2009-08-28 02:46:00,5.17701,5.1774,5.17538,5.17594,18000000.0
2009-08-28 02:47:00,5.17579,5.17764,5.17516,5.17562,17000000.0
2009-08-28 02:48:00,5.17558,5.17729,5.17529,5.17577,7000000.0
2009-08-28 02:49:00,5.17631,5.17724,5.17475,5.17724,13000000.0
2009-08-28 02:50:00,5.17584,5.17768,5.17562,5.17677,14000000.0
2009-08-28 02:51:00,5.1764,5.17681,5.17533,5.17591,15000000.0
2009-08-28 02:52:00,5.17572,5.17613,5.17461,5.17588,15000000.0
2009-08-28 02:53:00,5.17565,5.17582,5.17422,5.17422,9000000.0
2009-08-28 02:54:00,5.17455,5.17523,5.17402,5.17514,13000000.0
2009-08-28 02:55:00,5.17631,5.17631,5.17366,5.17572,11000000.0
2009-08-28 02:56:00,5.17526,5.17573,5.17405,5.17563,18000000.0
2009-08-28 02:57:00,5.17598,5.17667,5.17478,5.17656,13000000.0
2009-08-28 02:58:00,5.17619,5.17619,5.17526,5.17527,9000000.0
2009-08-28 02:59:00,5.17528,5.17623,5.17459,5.17459,14000000.0
2009-08-28 03:00:00,5.17574,5.1759,5.17451,5.17486,11000000.0
2009-08-28 03:01:00,5.17494,5.17543,5.17409,5.17543,11000000.0
2009-08-28 03:02:00,5.17567,5.17567,5.1732,5.1732,11000000.0
2009-08-28 03:03:00,5.17382,5.17477,5.17328,5.17425,23000000.0
2009-08-28 03:04:00,5.17356,5.17431,5.17224,5.17224,11000000.0
2009-08-28 03:05:00,5.17216,5.1741,5.17216,5.17392,17000000.0
2009-08-28 03:06:00,5.17389,5.17421,5.17278,5.17379,9000000.0
2009-08-28 03:07:00,5.17365,5.17537,5.17355,5.1749,15000000.0
2009-08-28 03:08:00,5.17452,5.17556,5.17376,5.17556,12000000.0
2009-08-28 03:09:00,5.17422,5.17649,5.17402,5.17482,15000000.0
2009-08-28 03:10:00,5.17495,5.17638,5.17451,5.17553,19000000.0
2009-08-28 03:11:00,5.17437,5.17561,5.17415,5.17466,15000000.0
2009-08-28 03:12:00,5.17426,5.17472,5.17288,5.17372,18000000.0
2009-08-28 03:13:00,5.17398,5.17466,5.17364,5.17412,18000000.0
2009-08-28 03:14:00,5.17337,5.17466,5.17337,5.17426,10000000.0
2009-08-28 03:15:00,5.175,5.175,5.17344,5.17396,7000000.0
2009-08-28 03:16:00,5.17428,5.1744,5.17305,5.1737,8000000.0
2009-08-28 03:17:00,5.17288,5.17391,5.17288,5.17358,10000000.0
2009-08-28 03:18:00,5.17352,5.17416,5.17297,5.17375,15000000.0
2009-08-28 03:19:00,5.17442,5.175,5.17348,5.17406,10000000.0
2009-08-28 03:20:00,5.17414,5.17538,5.17346,5.1746,16000000.0
2009-08-28 03:21:00,5.17467,5.17497,5.17343,5.17343,11000000.0
2009-08-28 03:22:00,5.17435,5.17463,5.17313,5.17348,10000000.0
2009-08-28 03:23:00,5.17421,5.17486,5.17325,5.17402,12000000.0
2009-08-28 03:24:00,5.1743,5.1743,5.17246,5.17317,13000000.0
2009-08-28 03:25:00,5.17248,5.17377,5.17228,5.17323,11000000.0
2009-08-28 03:26:00,5.17423,5.17448,5.17221,5.17359,13000000.0
2009-08-28 03:27:00,5.17386,5.17443,5.17244,5.1736,14000000.0
2009-08-28 03:28:00,5.17352,5.17467,5.17288,5.17288,18000000.0
2009-08-28 03:29:00,5.17297,5.17417,5.17285,5.17392,15000000.0
2009-08-28 03:30:00,5.1749,5.17498,5.17401,5.17408,10000000.0
2009-08-28 03:31:00,5.17387,5.17486,5.17357,5.17357,13000000.0
2009-08-28 03:32:00,5.17345,5.17404,5.17275,5.17275,16000000.0
2009-08-28 03:33:00,5.17387,5.17455,5.17239,5.17358,13000000.0
2009-08-28 03:34:00,5.17437,5.17468,5.17322,5.17329,16000000.0
2009-08-28 03:35:00,5.17334,5.17403,5.1731,5.17395,10000000.0
2009-08-28 03:36:00,5.17388,5.17577,5.17367,5.17532,11000000.0
2009-08-28 03:37:00,5.17581,5.17581,5.17417,5.17528,13000000.0
2009-08-28 03:38:00,5.17519,5.17536,5.17418,5.17536,13000000.0
2009-08-28 03:39:00,5.174,5.1751,5.17396,5.17507,13000000.0
2009-08-28 03:40:00,5.1752,5.17558,5.17393,5.17393,12000000.0
2009-08-28 03:41:00,5.17552,5.17553,5.17435,5.17548,16000000.0
2009-08-28 03:42:00,5.17403,5.17596,5.17396,5.17596,21000000.0
2009-08-28 03:43:00,5.17531,5.17709,5.17514,5.17598,18000000.0
2009-08-28 03:44:00,5.17691,5.17691,5.17561,5.17652,15000000.0
2009-08-28 03:45:00,5.17562,5.17702,5.17524,5.176,9000000.0
2009-08-28 03:46:00,5.17603,5.17644,5.17448,5.17491,8000000.0
2009-08-28 03:47:00,5.17539,5.17618,5.17461,5.17565,11000000.0
2009-08-28 03:48:00,5.17592,5.17609,5.17413,5.17457,9000000.0
2009-08-28 03:49:00,5.17372,5.17478,5.17321,5.17402,16000000.0
2009-08-28 03:50:00,5.17441,5.17548,5.17379,5.17514,19000000.0
2009-08-28 03:51:00,5.17495,5.17538,5.1742,5.17517,9000000.0
2009-08-28 03:52:00,5.17473,5.1761,5.17428,5.17428,19000000.0
2009-08-28 03:53:00,5.17593,5.17593,5.17454,5.17587,10000000.0
2009-08-28 03:54:00,5.17646,5.17673,5.17472,5.17552,17000000.0
2009-08-28 03:55:00,5.1757,5.17605,5.17456,5.17605,16000000.0
2009-08-28 03:56:00,5.17561,5.17596,5.17503,5.17547,7000000.0
2009-08-28 03:57:00,5.17563,5.17618,5.17473,5.17473,11000000.0
2009-08-28 03:58:00,5.17612,5.1766,5.17492,5.1762,12000000.0
2009-08-28 03:59:00,5.17618,5.17665,5.17452,5.1751,17000000.0
2009-08-28 04:00:00,5.17523,5.17577,5.17402,5.17565,12000000.0
2009-08-28 04:01:00,5.17414,5.17603,5.17414,5.17603,16000000.0
2009-08-28 04:02:00,5.1754,5.17598,5.17441,5.17534,14000000.0
2009-08-28 04:03:00,5.17529,5.17608,5.17446,5.17496,12000000.0
2009-08-28 04:04:00,5.17537,5.17592,5.1737,5.17497,16000000.0
2009-08-28 04:05:00,5.17584,5.17584,5.17417,5.17524,13000000.0
2009-08-28 04:06:00,5.17491,5.1762,5.17488,5.17532,16000000.0
2009-08-28 04:07:00,5.17562,5.17605,5.17454,5.17485,13000000.0
2009-08-28 04:08:00,5.17604,5.17639,5.17435,5.17462,14000000.0
2009-08-28 04:09:00,5.17575,5.17646,5.17504,5.17646,10000000.0
2009-08-28 04:10:00,5.17605,5.17622,5.17465,5.17465,12000000.0
2009-08-28 04:11:00,5.17568,5.17582,5.17475,5.1752,14000000.0
2009-08-28 04:12:00,5.17549,5.1756,5.17449,5.17514,19000000.0
2009-08-28 04:13:00,5.17564,5.17597,5.17548,5.17551,20000000.0
2009-08-28 04:14:00,5.17528,5.17568,5.17447,5.17533,12000000.0
2009-08-28 04:15:00,5.17461,5.17609,5.1744,5.17609,8000000.0
2009-08-28 04:16:00,5.17595,5.17595,5.17386,5.17535,13000000.0
2009-08-28 04:17:00,5.17616,5.17669,5.17544,5.1764,15000000.0
2009-08-28 04:18:00,5.1763,5.17673,5.17547,5.17637,9000000.0
2009-08-28 04:19:00,5.17606,5.17703,5.17538,5.17556,12000000.0
2009-08-28 04:20:00,5.17713,5.17713,5.17612,5.17632,9000000.0
2009-08-28 04:21:00,5.17636,5.17636,5.17467,5.17611,17000000.0
2009-08-28 04:22:00,5.17432,5.17577,5.17432,5.17475,14000000.0
2009-08-28 04:23:00,5.17494,5.1756,5.17423,5.17423,10000000.0
2009-08-28 04:24:00,5.1755,5.1755,5.17429,5.17498,12000000.0
2009-08-28 04:25:00,5.17548,5.17571,5.17458,5.17458,10000000.0
2009-08-28 04:26:00,5.17431,5.17591,5.1742,5.17574,7000000.0
2009-08-28 04:27:00,5.17581,5.17621,5.17445,5.17599,15000000.0
2009-08-28 04:28:00,5.17431,5.17555,5.17431,5.17521,7000000.0
2009-08-28 04:29:00,5.17641,5.17641,5.17462,5.17563,14000000.0
2009-08-28 04:30:00,5.17598,5.17598,5.17424,5.17512,11000000.0
2009-08-28 04:31:00,5.17494,5.17532,5.17352,5.174,15000000.0
2009-08-28 04:32:00,5.17482,5.17482,5.17316,5.17352,17000000.0
2009-08-28 04:33:00,5.17445,5.17589,5.17371,5.17547,14000000.0
2009-08-28 04:34:00,5.17514,5.17544,5.17422,5.17443,9000000.0
2009-08-28 04:35:00,5.17559,5.17559,5.17372,5.17477,12000000.0
2009-08-28 04:36:00,5.17398,5.1751,5.17344,5.17344,12000000.0
2009-08-28 04:37:00,5.17475,5.17533,5.17384,5.17435,12000000.0
2009-08-28 04:38:00,5.17559,5.17578,5.17458,5.17578,11000000.0
2009-08-28 04:39:00,5.17564,5.17564,5.17405,5.17405,17000000.0
2009-08-28 04:40:00,5.17424,5.17526,5.17424,5.17448,9000000.0
2009-08-28 04:41:00,5.17498,5.17517,5.17374,5.17374,10000000.0
2009-08-28 04:42:00,5.17428,5.17543,5.17419,5.17543,8000000.0
2009-08-28 04:43:00,5.17592,5.17596,5.17488,5.17564,18000000.0
2009-08-28 04:44:00,5.17506,5.17528,5.17431,5.17431,9000000.0
2009-08-28 04:45:00,5.17406,5.17556,5.17382,5.17497,9000000.0
2009-08-28 04:46:00,5.17553,5.17554,5.17402,5.17497,16000000.0
2009-08-28 04:47:00,5.17408,5.17554,5.17408,5.17554,12000000.0
2009-08-28 04:48:00,5.17523,5.17531,5.17355,5.17355,10000000.0
2009-08-28 04:49:00,5.17438,5.17517,5.17404,5.17488,16000000.0
2009-08-28 04:50:00,5.17545,5.17588,5.17396,5.17396,16000000.0
2009-08-28 04:51:00,5.17619,5.17645,5.17463,5.17645,20000000.0
2009-08-28 04:52:00,5.1756,5.17679,5.17536,5.17635,13000000.0
2009-08-28 04:53:00,5.178,5.17837,5.1762,5.17714,11000000.0
2009-08-28 04:54:00,5.17919,5.17919,5.17726,5.1788,11000000.0
2009-08-28 04:55:00,5.17714,5.1797,5.17714,5.1787,12000000.0
2009-08-28 04:56:00,5.17956,5.17958,5.17783,5.17883,16000000.0
2009-08-28 04:57:00,5.17883,5.17883,5.17724,5.17724,7000000.0
2009-08-28 04:58:00,5.17809,5.17883,5.17645,5.17668,13000000.0
2009-08-28 04:59:00,5.17783,5.17783,5.17606,5.17694,17000000.0
2009-08-28 05:00:00,5.17767,5.17767,5.1757,5.17615,10000000.0
2009-08-28 05:01:00,5.17695,5.17695,5.17509,5.1768,13000000.0
2009-08-28 05:02:00,5.17579,5.17648,5.17505,5.17505,18000000.0
2009-08-28 05:03:00,5.17609,5.17711,5.17609,5.17632,9000000.0
2009-08-28 05:04:00,5.17734,5.17734,5.1754,5.17562,12000000.0
2009-08-28 05:05:00,5.17669,5.17716,5.17582,5.17589,10000000.0
2009-08-28 05:06:00,5.17574,5.17697,5.17547,5.17626,20000000.0
2009-08-28 05:07:00,5.17708,5.17715,5.17612,5.17715,10000000.0
2009-08-28 05:08:00,5.17739,5.1779,5.1758,5.17702,17000000.0
2009-08-28 05:09:00,5.17622,5.17697,5.17567,5.17567,15000000.0
2009-08-28 05:10:00,5.17761,5.17766,5.17514,5.17514,10000000.0
2009-08-28 05:11:00,5.17582,5.17696,5.17517,5.17673,16000000.0
2009-08-28 05:12:00,5.17813,5.17854,5.17705,5.1779,7000000.0
2009-08-28 05:13:00,5.17706,5.17802,5.17658,5.17694,12000000.0
2009-08-28 05:14:00,5.17657,5.17725,5.17483,5.17708,14000000.0
2009-08-28 05:15:00,5.17647,5.17811,5.17561,5.17811,16000000.0
2009-08-28 05:16:00,5.17861,5.17914,5.17747,5.17857,15000000.0
2009-08-28 05:17:00,5.17851,5.17873,5.17756,5.17776,10000000.0
2009-08-28 05:18:00,5.17765,5.178,5.17676,5.1771,13000000.0
2009-08-28 05:19:00,5.17732,5.1778,5.1755,5.17693,13000000.0
2009-08-28 05:20:00,5.17603,5.17668,5.17552,5.17604,20000000.0
2009-08-28 05:21:00,5.17741,5.17751,5.17588,5.1769,9000000.0
2009-08-28 05:22:00,5.17572,5.17719,5.17493,5.17661,17000000.0
2009-08-28 05:23:00,5.17718,5.17743,5.17571,5.17676,14000000.0
2009-08-28 05:24:00,5.17774,5.17774,5.17626,5.17699,19000000.0
2009-08-28 05:25:00,5.17619,5.17747,5.176,5.17693,13000000.0
2009-08-28 05:26:00,5.17761,5.17761,5.17588,5.17622,13000000.0
2009-08-28 05:27:00,5.17638,5.17646,5.17512,5.17606,13000000.0
2009-08-28 05:28:00,5.17598,5.17699,5.17566,5.17699,10000000.0
2009-08-28 05:29:00,5.17739,5.17739,5.1757,5.17679,17000000.0
2009-08-28 05:30:00,5.17658,5.1772,5.17592,5.17641,21000000.0
2009-08-28 05:31:00,5.1775,5.17801,5.17645,5.17801,13000000.0
2009-08-28 05:32:00,5.17769,5.17828,5.17684,5.17739,16000000.0
2009-08-28 05:33:00,5.17747,5.17834,5.17717,5.17789,13000000.0
2009-08-28 05:34:00,5.17759,5.17852,5.17704,5.17704,13000000.0
2009-08-28 05:35:00,5.17809,5.17881,5.17764,5.17814,14000000.0
2009-08-28 05:36:00,5.17814,5.17898,5.17742,5.17759,18000000.0
2009-08-28 05:37:00,5.1768,5.17889,5.17639,5.17639,12000000.0
2009-08-28 05:38:00,5.17677,5.17726,5.17589,5.17726,13000000.0
2009-08-28 05:39:00,5.17817,5.17834,5.17622,5.17622,21000000.0
2009-08-28 05:40:00,5.17716,5.1784,5.17594,5.17712,14000000.0
2009-08-28 05:41:00,5.17727,5.17814,5.17568,5.17785,13000000.0
2009-08-28 05:42:00,5.17848,5.17979,5.17783,5.17918,8000000.0
2009-08-28 05:43:00,5.17929,5.1794,5.17734,5.17887,13000000.0
2009-08-28 05:44:00,5.17929,5.17945,5.1778,5.17799,13000000.0
2009-08-28 05:45:00,5.17912,5.17969,5.17764,5.17764,24000000.0
2009-08-28 05:46:00,5.17803,5.17919,5.17772,5.17852,14000000.0
2009-08-28 05:47:00,5.17933,5.17945,5.17808,5.17891,11000000.0
2009-08-28 05:48:00,5.17816,5.17919,5.17773,5.17821,18000000.0
2009-08-28 05:49:00,5.17967,5.17967,5.17768,5.17788,10000000.0
2009-08-28 05:50:00,5.17926,5.17928,5.17731,5.179,10000000.0
2009-08-28 05:51:00,5.17765,5.17941,5.17765,5.17885,11000000.0
2009-08-28 05:52:00,5.17921,5.17938,5.17785,5.17895,19000000.0
2009-08-28 05:53:00,5.18006,5.18027,5.17829,5.17848,15000000.0
2009-08-28 05:54:00,5.17944,5.17976,5.1789,5.17924,7000000.0
2009-08-28 05:55:00,5.17944,5.17981,5.1781,5.1789,12000000.0
2009-08-28 05:56:00,5.18008,5.18012,5.17847,5.17983,16000000.0
2009-08-28 05:57:00,5.17872,5.17934,5.17839,5.17912,11000000.0
2009-08-28 05:58:00,5.17946,5.17964,5.17808,5.17901,22000000.0
2009-08-28 05:59:00,5.17925,5.17925,5.17775,5.17775,9000000.0
2009-08-28 06:00:00,5.17741,5.1794,5.17741,5.1794,17000000.0
2009-08-28 06:01:00,5.17796,5.179,5.1773,5.17768,18000000.0
2009-08-28 06:02:00,5.17771,5.17827,5.17687,5.1779,18000000.0
2009-08-28 06:03:00,5.17775,5.17775,5.17755,5.17775,16000000.0
2009-08-28 06:04:00,5.17727,5.17873,5.17708,5.17873,8000000.0
2009-08-28 06:05:00,5.17863,5.17888,5.17782,5.17813,10000000.0
2009-08-28 06:06:00,5.17768,5.17886,5.17696,5.17765,27000000.0
2009-08-28 06:07:00,5.17918,5.18003,5.17818,5.1791,17000000.0
2009-08-28 06:08:00,5.1791,5.17951,5.17823,5.17864,14000000.0
2009-08-28 06:09:00,5.17936,5.1801,5.1783,5.17882,13000000.0
2009-08-28 06:10:00,5.17958,5.17958,5.17833,5.17851,14000000.0
2009-08-28 06:11:00,5.17927,5.18035,5.17861,5.17918,16000000.0
2009-08-28 06:12:00,5.17904,5.17999,5.17864,5.17884,17000000.0
2009-08-28 06:13:00,5.17983,5.17983,5.17781,5.17931,14000000.0
2009-08-28 06:14:00,5.17866,5.17866,5.17727,5.17794,12000000.0
2009-08-28 06:15:00,5.17815,5.17947,5.17789,5.17806,13000000.0
2009-08-28 06:16:00,5.17708,5.1793,5.17708,5.17885,14000000.0
2009-08-28 06:17:00,5.17986,5.17991,5.17825,5.17902,11000000.0
2009-08-28 06:18:00,5.17847,5.17886,5.17683,5.17767,12000000.0
2009-08-28 06:19:00,5.17922,5.17922,5.17765,5.1786,19000000.0
2009-08-28 06:20:00,5.17729,5.17808,5.17695,5.17758,11000000.0
2009-08-28 06:21:00,5.17705,5.17835,5.17699,5.17784,9000000.0
2009-08-28 06:22:00,5.17824,5.17825,5.17631,5.17657,22000000.0
2009-08-28 06:23:00,5.17798,5.17804,5.17662,5.17704,18000000.0
2009-08-28 06:24:00,5.17767,5.17794,5.17732,5.17758,8000000.0
2009-08-28 06:25:00,5.17725,5.1777,5.17674,5.17769,9000000.0
2009-08-28 06:26:00,5.17783,5.17783,5.17673,5.17765,13000000.0
2009-08-28 06:27:00,5.17798,5.17809,5.17673,5.17759,15000000.0
2009-08-28 06:28:00,5.17767,5.17843,5.17632,5.17632,18000000.0
2009-08-28 06:29:00,5.17815,5.17834,5.17713,5.17834,16000000.0
2009-08-28 06:30:00,5.17799,5.17835,5.17755,5.17835,10000000.0
2009-08-28 06:31:00,5.17844,5.17876,5.17762,5.17801,13000000.0
2009-08-28 06:32:00,5.17834,5.17872,5.17834,5.17853,10000000.0
2009-08-28 06:33:00,5.17731,5.17841,5.17731,5.17806,10000000.0
2009-08-28 06:34:00,5.17898,5.17958,5.17775,5.17872,15000000.0
2009-08-28 06:35:00,5.1795,5.1795,5.17796,5.17796,13000000.0
2009-08-28 06:36:00,5.17913,5.17946,5.17665,5.17791,23000000.0
2009-08-28 06:37:00,5.17817,5.17908,5.17763,5.17908,11000000.0
2009-08-28 06:38:00,5.17864,5.17905,5.17734,5.17734,17000000.0
2009-08-28 06:39:00,5.1791,5.1791,5.1774,5.17866,8000000.0
2009-08-28 06:40:00,5.1785,5.1785,5.17677,5.17677,15000000.0
2009-08-28 06:41:00,5.17869,5.17869,5.17729,5.17789,15000000.0
2009-08-28 06:42:00,5.17824,5.17849,5.17763,5.17838,16000000.0
2009-08-28 06:43:00,5.17792,5.17865,5.177,5.17865,12000000.0
2009-08-28 06:44:00,5.17842,5.17855,5.17715,5.17715,13000000.0
2009-08-28 06:45:00,5.17879,5.17879,5.17661,5.17661,14000000.0
2009-08-28 06:46:00,5.17709,5.17836,5.17684,5.17684,12000000.0
2009-08-28 06:47:00,5.17775,5.1784,5.17717,5.17717,11000000.0
2009-08-28 06:48:00,5.17793,5.17831,5.17708,5.17794,15000000.0
2009-08-28 06:49:00,5.17816,5.1786,5.17687,5.17818,17000000.0
2009-08-28 06:50:00,5.17844,5.17844,5.17713,5.17792,13000000.0
2009-08-28 06:51:00,5.17797,5.17822,5.17663,5.17791,8000000.0
2009-08-28 06:52:00,5.17681,5.17831,5.17681,5.17723,14000000.0
2009-08-28 06:53:00,5.17863,5.17886,5.17665,5.17757,13000000.0
2009-08-28 06:54:00,5.1789,5.1789,5.17722,5.17722,8000000.0
2009-08-28 06:55:00,5.17696,5.17783,5.17659,5.17694,10000000.0
2009-08-28 06:56:00,5.1771,5.17754,5.1762,5.17664,11000000.0
2009-08-28 06:57:00,5.17776,5.17776,5.17647,5.17681,17000000.0
2009-08-28 06:58:00,5.17723,5.17787,5.17613,5.17613,12000000.0
2009-08-28 06:59:00,5.17725,5.17725,5.17553,5.17553,14000000.0
2009-08-28 07:00:00,5.1762,5.17737,5.17574,5.17737,11000000.0
2009-08-28 07:01:00,5.17845,5.17854,5.17674,5.17745,10000000.0
2009-08-28 07:02:00,5.17733,5.17835,5.17694,5.17746,14000000.0
2009-08-28 07:03:00,5.17803,5.17803,5.17664,5.17664,7000000.0
2009-08-28 07:04:00,5.17764,5.17845,5.1772,5.17842,16000000.0
2009-08-28 07:05:00,5.17765,5.17901,5.17709,5.1774,15000000.0
2009-08-28 07:06:00,5.17796,5.17888,5.17691,5.17733,16000000.0
2009-08-28 07:07:00,5.17785,5.17914,5.17702,5.17761,12000000.0
2009-08-28 07:08:00,5.17898,5.17905,5.17777,5.17808,8000000.0
2009-08-28 07:09:00,5.17789,5.17821,5.17698,5.17821,8000000.0
2009-08-28 07:10:00,5.17687,5.17819,5.17687,5.17759,16000000.0
2009-08-28 07:11:00,5.17886,5.17906,5.17751,5.17878,17000000.0
2009-08-28 07:12:00,5.17871,5.17885,5.17725,5.17754,20000000.0
2009-08-28 07:13:00,5.17723,5.18005,5.17723,5.17918,18000000.0
2009-08-28 07:14:00,5.17967,5.18007,5.17897,5.17925,11000000.0
2009-08-28 07:15:00,5.18032,5.18062,5.17838,5.18026,18000000.0
2009-08-28 07:16:00,5.17948,5.18001,5.17805,5.17998,18000000.0
2009-08-28 07:17:00,5.17846,5.17933,5.17794,5.17899,12000000.0
2009-08-28 07:18:00,5.1798,5.1798,5.17738,5.17862,18000000.0
2009-08-28 07:19:00,5.17743,5.17943,5.17743,5.17832,14000000.0
2009-08-28 07:20:00,5.1783,5.17911,5.17745,5.17747,18000000.0
2009-08-28 07:21:00,5.17909,5.1791,5.17689,5.17689,13000000.0
2009-08-28 07:22:00,5.17763,5.17869,5.17671,5.17802,14000000.0
2009-08-28 07:23:00,5.17796,5.17804,5.17641,5.17646,15000000.0
2009-08-28 07:24:00,5.17667,5.17834,5.17631,5.17698,16000000.0
2009-08-28 07:25:00,5.17602,5.17798,5.17602,5.17715,15000000.0
2009-08-28 07:26:00,5.17695,5.17695,5.17584,5.17624,13000000.0
2009-08-28 07:27:00,5.17687,5.17798,5.17641,5.17736,12000000.0
2009-08-28 07:28:00,5.1782,5.1782,5.17606,5.17707,22000000.0
2009-08-28 07:29:00,5.17603,5.1776,5.17603,5.17689,16000000.0
2009-08-28 07:30:00,5.17732,5.1779,5.17645,5.17688,14000000.0
2009-08-28 07:31:00,5.17827,5.17828,5.17681,5.17698,13000000.0
2009-08-28 07:32:00,5.17779,5.17779,5.17664,5.17744,9000000.0
2009-08-28 07:33:00,5.1777,5.18002,5.17747,5.17995,7000000.0
2009-08-28 07:34:00,5.17983,5.17983,5.17758,5.17878,18000000.0
2009-08-28 07:35:00,5.1774,5.17809,5.17697,5.17809,9000000.0
2009-08-28 07:36:00,5.17743,5.17825,5.17698,5.17812,13000000.0
2009-08-28 07:37:00,5.17751,5.17762,5.17631,5.17631,11000000.0
2009-08-28 07:38:00,5.17607,5.17764,5.17587,5.17736,11000000.0
2009-08-28 07:39:00,5.178,5.178,5.17682,5.17733,19000000.0
2009-08-28 07:40:00,5.17769,5.17769,5.17536,5.17536,11000000.0
2009-08-28 07:41:00,5.17537,5.17573,5.17444,5.17444,7000000.0
2009-08-28 07:42:00,5.17589,5.176,5.17455,5.17583,13000000.0
2009-08-28 07:43:00,5.17626,5.1772,5.17481,5.1765,14000000.0
2009-08-28 07:44:00,5.17444,5.17607,5.17439,5.1754,10000000.0
2009-08-28 07:45:00,5.17408,5.17654,5.17408,5.17619,8000000.0
2009-08-28 07:46:00,5.17525,5.17584,5.17391,5.17584,13000000.0
2009-08-28 07:47:00,5.17524,5.1759,5.17416,5.17542,15000000.0
2009-08-28 07:48:00,5.17615,5.17615,5.17459,5.17538,13000000.0
2009-08-28 07:49:00,5.17392,5.17647,5.17392,5.17644,10000000.0
2009-08-28 07:50:00,5.17586,5.17711,5.17475,5.17711,17000000.0
2009-08-28 07:51:00,5.17642,5.17681,5.17516,5.17516,16000000.0
2009-08-28 07:52:00,5.17686,5.17722,5.17526,5.17716,13000000.0
2009-08-28 07:53:00,5.17528,5.17657,5.17528,5.17601,10000000.0
2009-08-28 07:54:00,5.1759,5.17657,5.17524,5.17524,11000000.0
2009-08-28 07:55:00,5.17619,5.17708,5.17538,5.17708,12000000.0
2009-08-28 07:56:00,5.17549,5.17673,5.17515,5.17525,13000000.0
2009-08-28 07:57:00,5.17638,5.17679,5.17577,5.17658,8000000.0
2009-08-28 07:58:00,5.17496,5.1766,5.17496,5.1765,14000000.0
2009-08-28 07:59:00,5.1754,5.17764,5.17525,5.1755,15000000.0
2009-08-28 08:00:00,5.17772,5.17819,5.17668,5.17807,10000000.0
2009-08-28 08:01:00,5.1774,5.17813,5.1761,5.17622,13000000.0
2009-08-28 08:02:00,5.1781,5.17846,5.17736,5.1778,14000000.0
2009-08-28 08:03:00,5.17803,5.17803,5.17659,5.17752,12000000.0
2009-08-28 08:04:00,5.17715,5.17811,5.17674,5.17693,16000000.0
2009-08-28 08:05:00,5.17816,5.17825,5.17645,5.17778,14000000.0
2009-08-28 08:06:00,5.17777,5.17777,5.17596,5.17698,19000000.0
2009-08-28 08:07:00,5.17718,5.17798,5.17604,5.17798,19000000.0
2009-08-28 08:08:00,5.17736,5.17818,5.17667,5.17788,11000000.0
2009-08-28 08:09:00,5.17873,5.17916,5.17783,5.17881,10000000.0
2009-08-28 08:10:00,5.17899,5.17963,5.17818,5.1793,16000000.0
2009-08-28 08:11:00,5.17933,5.17933,5.17812,5.17922,9000000.0
2009-08-28 08:12:00,5.17787,5.17818,5.17686,5.17818,10000000.0
2009-08-28 08:13:00,5.17631,5.17817,5.17631,5.17785,11000000.0
2009-08-28 08:14:00,5.17753,5.17865,5.17622,5.17865,12000000.0
2009-08-28 08:15:00,5.17866,5.17934,5.17786,5.17934,15000000.0
2009-08-28 08:16:00,5.17967,5.17967,5.17818,5.1791,14000000.0
2009-08-28 08:17:00,5.17908,5.18021,5.17856,5.17983,10000000.0
2009-08-28 08:18:00,5.18057,5.18057,5.17926,5.1805,9000000.0
2009-08-28 08:19:00,5.17899,5.1803,5.17877,5.1803,11000000.0
2009-08-28 08:20:00,5.17942,5.18057,5.17896,5.18033,11000000.0
2009-08-28 08:21:00,5.1791,5.18089,5.17907,5.17964,20000000.0
2009-08-28 08:22:00,5.18,5.18125,5.18,5.1809,8000000.0
2009-08-28 08:23:00,5.18104,5.18211,5.18053,5.18183,12000000.0
2009-08-28 08:24:00,5.18238,5.18241,5.18075,5.18213,13000000.0
2009-08-28 08:25:00,5.18254,5.18262,5.18136,5.18185,12000000.0
2009-08-28 08:26:00,5.18216,5.18326,5.1818,5.18297,13000000.0
2009-08-28 08:27:00,5.18224,5.18376,5.1818,5.18376,11000000.0
2009-08-28 08:28:00,5.1824,5.1824,5.18086,5.18086,8000000.0
2009-08-28 08:29:00,5.18074,5.18283,5.18047,5.18283,12000000.0
2009-08-28 08:30:00,5.18293,5.18293,5.18072,5.18138,11000000.0
2009-08-28 08:31:00,5.18175,5.18265,5.18113,5.18212,10000000.0
2009-08-28 08:32:00,5.18232,5.18232,5.18009,5.1805,13000000.0
2009-08-28 08:33:00,5.18125,5.18138,5.17972,5.18138,11000000.0
2009-08-28 08:34:00,5.17991,5.1813,5.1793,5.1813,17000000.0
2009-08-28 08:35:00,5.18114,5.18143,5.17886,5.17994,11000000.0
2009-08-28 08:36:00,5.17978,5.17978,5.17758,5.1777,10000000.0
2009-08-28 08:37:00,5.17834,5.17867,5.17686,5.17867,9000000.0
2009-08-28 08:38:00,5.1776,5.17811,5.17678,5.17811,18000000.0
2009-08-28 08:39:00,5.17864,5.17969,5.17772,5.17962,8000000.0
2009-08-28 08:40:00,5.17944,5.17945,5.17845,5.17845,7000000.0
2009-08-28 08:41:00,5.17945,5.18069,5.17902,5.17996,16000000.0
2009-08-28 08:42:00,5.18037,5.18053,5.17881,5.17958,14000000.0
2009-08-28 08:43:00,5.17916,5.1797,5.17759,5.17815,12000000.0
2009-08-28 08:44:00,5.17836,5.17924,5.17736,5.17736,9000000.0
2009-08-28 08:45:00,5.17891,5.17891,5.17737,5.17744,18000000.0
2009-08-28 08:46:00,5.17827,5.17843,5.17669,5.17829,14000000.0
2009-08-28 08:47:00,5.17835,5.18044,5.17713,5.17978,18000000.0
2009-08-28 08:48:00,5.18003,5.18009,5.17857,5.17899,12000000.0
2009-08-28 08:49:00,5.18076,5.18179,5.17909,5.18114,14000000.0
2009-08-28 08:50:00,5.18066,5.18312,5.18066,5.18304,16000000.0
2009-08-28 08:51:00,5.18382,5.18576,5.1817,5.18427,21000000.0
2009-08-28 08:52:00,5.18543,5.18616,5.18383,5.1854,20000000.0
2009-08-28 08:53:00,5.18455,5.18616,5.1842,5.18616,7000000.0
2009-08-28 08:54:00,5.18557,5.18639,5.1839,5.18547,17000000.0
2009-08-28 08:55:00,5.18578,5.1874,5.18386,5.18657,12000000.0
2009-08-28 08:56:00,5.18818,5.18818,5.18619,5.18669,17000000.0
2009-08-28 08:57:00,5.18664,5.18748,5.18637,5.18748,16000000.0
2009-08-28 08:58:00,5.18732,5.18748,5.18608,5.18748,12000000.0
2009-08-28 08:59:00,5.18734,5.18892,5.18675,5.18892,13000000.0
2009-08-28 09:00:00,5.18867,5.18922,5.18661,5.1878,17000000.0
2009-08-28 09:01:00,5.18729,5.18815,5.18628,5.18718,13000000.0
2009-08-28 09:02:00,5.18784,5.18808,5.18638,5.18671,8000000.0
2009-08-28 09:03:00,5.18658,5.1875,5.18482,5.18664,16000000.0
2009-08-28 09:04:00,5.1843,5.18703,5.18426,5.18702,8000000.0
2009-08-28 09:05:00,5.18403,5.18514,5.18318,5.18511,11000000.0
2009-08-28 09:06:00,5.18386,5.18474,5.18298,5.18342,10000000.0
2009-08-28 09:07:00,5.18402,5.18448,5.18348,5.18448,10000000.0
2009-08-28 09:08:00,5.18269,5.18465,5.18267,5.18416,19000000.0
2009-08-28 09:09:00,5.18305,5.18583,5.18305,5.18583,16000000.0
2009-08-28 09:10:00,5.18691,5.18691,5.18538,5.18538,8000000.0
2009-08-28 09:11:00,5.18588,5.18706,5.18502,5.18572,11000000.0
2009-08-28 09:12:00,5.18627,5.18687,5.18476,5.18522,16000000.0
2009-08-28 09:13:00,5.18444,5.18703,5.18444,5.18703,15000000.0
2009-08-28 09:14:00,5.18632,5.18632,5.18368,5.18518,17000000.0
2009-08-28 09:15:00,5.1841,5.1844,5.18254,5.1844,12000000.0
2009-08-28 09:16:00,5.18496,5.18599,5.18356,5.18441,14000000.0
2009-08-28 09:17:00,5.18471,5.18572,5.18281,5.18572,14000000.0
2009-08-28 09:18:00,5.18547,5.1859,5.18394,5.18566,18000000.0
2009-08-28 09:19:00,5.18671,5.18764,5.18525,5.18657,14000000.0
2009-08-28 09:20:00,5.18592,5.1878,5.18537,5.1878,18000000.0
2009-08-28 09:21:00,5.18752,5.18836,5.18579,5.18753,17000000.0
2009-08-28 09:22:00,5.18603,5.18777,5.18537,5.18646,13000000.0
2009-08-28 09:23:00,5.18704,5.1874,5.18546,5.18608,12000000.0
2009-08-28 09:24:00,5.1877,5.18817,5.18646,5.18804,14000000.0
2009-08-28 09:25:00,5.18651,5.18719,5.18651,5.18696,9000000.0
2009-08-28 09:26:00,5.18668,5.18756,5.18585,5.18678,13000000.0
2009-08-28 09:27:00,5.18523,5.18731,5.18523,5.1868,13000000.0
2009-08-28 09:28:00,5.18672,5.18686,5.18518,5.18603,19000000.0
2009-08-28 09:29:00,5.18602,5.18698,5.18503,5.18593,14000000.0
2009-08-28 09:30:00,5.18621,5.18697,5.185,5.18697,15000000.0
2009-08-28 09:31:00,5.18677,5.18729,5.18602,5.18634,11000000.0
2009-08-28 09:32:00,5.18612,5.18761,5.18557,5.18567,16000000.0
2009-08-28 09:33:00,5.18675,5.18776,5.18607,5.18776,9000000.0
2009-08-28 09:34:00,5.18645,5.18849,5.18645,5.18718,18000000.0
2009-08-28 09:35:00,5.1867,5.18861,5.1867,5.18737,14000000.0
2009-08-28 09:36:00,5.18746,5.18919,5.18694,5.18919,16000000.0
2009-08-28 09:37:00,5.189,5.18902,5.18702,5.18902,20000000.0
2009-08-28 09:38:00,5.18924,5.18925,5.18705,5.18925,19000000.0
2009-08-28 09:39:00,5.18907,5.18979,5.18777,5.18888,16000000.0
2009-08-28 09:40:00,5.18886,5.18922,5.18738,5.18922,12000000.0
2009-08-28 09:41:00,5.18923,5.18935,5.18752,5.18839,18000000.0
2009-08-28 09:42:00,5.18903,5.18903,5.18767,5.18861,16000000.0
2009-08-28 09:43:00,5.18772,5.18964,5.18772,5.1891,15000000.0
2009-08-28 09:44:00,5.18929,5.18939,5.18781,5.18786,13000000.0
2009-08-28 09:45:00,5.18825,5.18843,5.18704,5.18785,13000000.0
2009-08-28 09:46:00,5.18793,5.18793,5.18604,5.18609,17000000.0
2009-08-28 09:47:00,5.18761,5.18761,5.18567,5.18634,13000000.0
2009-08-28 09:48:00,5.18579,5.18732,5.1857,5.18714,16000000.0
2009-08-28 09:49:00,5.18653,5.18758,5.18588,5.18755,17000000.0
2009-08-28 09:50:00,5.18543,5.18754,5.18543,5.18682,12000000.0
2009-08-28 09:51:00,5.18713,5.18802,5.18636,5.18802,16000000.0
2009-08-28 09:52:00,5.18847,5.18903,5.18717,5.18838,16000000.0
2009-08-28 09:53:00,5.18907,5.18907,5.18732,5.18794,15000000.0
2009-08-28 09:54:00,5.18821,5.18959,5.18747,5.18938,15000000.0
2009-08-28 09:55:00,5.18909,5.1895,5.1881,5.1895,15000000.0
2009-08-28 09:56:00,5.18754,5.18924,5.1871,5.18862,17000000.0
2009-08-28 09:57:00,5.18857,5.18908,5.1873,5.18898,12000000.0
2009-08-28 09:58:00,5.18837,5.1886,5.18681,5.18848,14000000.0
2009-08-28 09:59:00,5.18866,5.18867,5.18669,5.18795,10000000.0
2009-08-28 10:00:00,5.18738,5.18753,5.18595,5.18595,11000000.0
2009-08-28 10:01:00,5.18712,5.18779,5.18591,5.18665,24000000.0
2009-08-28 10:02:00,5.18658,5.1875,5.18579,5.18596,14000000.0
2009-08-28 10:03:00,5.18736,5.18736,5.18507,5.18507,16000000.0
2009-08-28 10:04:00,5.18599,5.18641,5.18506,5.18507,10000000.0
2009-08-28 10:05:00,5.18575,5.18593,5.18464,5.18593,10000000.0
2009-08-28 10:06:00,5.18515,5.18571,5.18462,5.18476,9000000.0
2009-08-28 10:07:00,5.18579,5.18579,5.1841,5.18541,11000000.0
2009-08-28 10:08:00,5.1856,5.1857,5.18449,5.18523,9000000.0
2009-08-28 10:09:00,5.18432,5.18547,5.18432,5.18502,11000000.0
2009-08-28 10:10:00,5.18504,5.18584,5.18439,5.18439,15000000.0
2009-08-28 10:11:00,5.18585,5.18675,5.1847,5.1847,16000000.0
2009-08-28 10:12:00,5.18621,5.18628,5.18438,5.18628,19000000.0
2009-08-28 10:13:00,5.18577,5.18577,5.1849,5.18545,9000000.0
2009-08-28 10:14:00,5.18488,5.18517,5.18379,5.1839,11000000.0
2009-08-28 10:15:00,5.18412,5.18412,5.18222,5.18327,8000000.0
2009-08-28 10:16:00,5.18227,5.1836,5.18114,5.18328,17000000.0
2009-08-28 10:17:00,5.18271,5.18373,5.18259,5.18334,16000000.0
2009-08-28 10:18:00,5.18186,5.18413,5.18186,5.18215,16000000.0
2009-08-28 10:19:00,5.1821,5.18318,5.18153,5.18305,17000000.0
2009-08-28 10:20:00,5.18253,5.18304,5.18178,5.18263,16000000.0
2009-08-28 10:21:00,5.18154,5.18252,5.18084,5.18247,7000000.0
2009-08-28 10:22:00,5.18154,5.18272,5.1811,5.18272,10000000.0
2009-08-28 10:23:00,5.18242,5.18304,5.18128,5.18303,14000000.0
2009-08-28 10:24:00,5.18233,5.18345,5.18196,5.18345,13000000.0
2009-08-28 10:25:00,5.18258,5.1839,5.1819,5.1819,12000000.0
2009-08-28 10:26:00,5.18145,5.18379,5.18145,5.18281,11000000.0
2009-08-28 10:27:00,5.18267,5.18338,5.18265,5.18306,13000000.0
2009-08-28 10:28:00,5.18274,5.18448,5.18221,5.18448,13000000.0
2009-08-28 10:29:00,5.18313,5.18488,5.18313,5.18371,11000000.0
2009-08-28 10:30:00,5.18509,5.18514,5.18223,5.18378,9000000.0
2009-08-28 10:31:00,5.18423,5.18628,5.18423,5.18592,16000000.0
2009-08-28 10:32:00,5.18559,5.18633,5.18483,5.18612,9000000.0
2009-08-28 10:33:00,5.18531,5.18618,5.18488,5.18491,12000000.0
2009-08-28 10:34:00,5.18616,5.18616,5.184,5.18513,11000000.0
2009-08-28 10:35:00,5.18373,5.18482,5.18306,5.18429,17000000.0
2009-08-28 10:36:00,5.18405,5.18504,5.18355,5.18497,10000000.0
2009-08-28 10:37:00,5.18502,5.18525,5.18363,5.18451,15000000.0
2009-08-28 10:38:00,5.1835,5.18501,5.18347,5.18467,17000000.0
2009-08-28 10:39:00,5.18495,5.18522,5.18339,5.18511,13000000.0
2009-08-28 10:40:00,5.18548,5.18552,5.18463,5.18484,10000000.0
2009-08-28 10:41:00,5.18545,5.1863,5.18418,5.18534,15000000.0
2009-08-28 10:42:00,5.18565,5.18565,5.18389,5.18491,12000000.0
2009-08-28 10:43:00,5.18393,5.18562,5.18367,5.1845,13000000.0
2009-08-28 10:44:00,5.18484,5.18525,5.1839,5.18525,12000000.0
2009-08-28 10:45:00,5.18556,5.18593,5.18439,5.1856,13000000.0
2009-08-28 10:46:00,5.18541,5.18551,5.18398,5.18452,13000000.0
2009-08-28 10:47:00,5.18439,5.18476,5.18328,5.18476,7000000.0
2009-08-28 10:48:00,5.18416,5.1843,5.18235,5.18408,12000000.0
2009-08-28 10:49:00,5.18218,5.18297,5.18155,5.18275,10000000.0
2009-08-28 10:50:00,5.1833,5.18352,5.18178,5.18341,14000000.0
2009-08-28 10:51:00,5.18215,5.18275,5.18154,5.1824,11000000.0
2009-08-28 10:52:00,5.18191,5.18279,5.18124,5.18254,20000000.0
2009-08-28 10:53:00,5.18243,5.18266,5.18119,5.1821,9000000.0
2009-08-28 10:54:00,5.1822,5.1822,5.17988,5.1805,18000000.0
2009-08-28 10:55:00,5.17982,5.18031,5.17898,5.17978,10000000.0
2009-08-28 10:56:00,5.17944,5.17944,5.1779,5.17806,11000000.0
2009-08-28 10:57:00,5.17954,5.17954,5.17806,5.17863,8000000.0
2009-08-28 10:58:00,5.17839,5.17879,5.17699,5.17775,10000000.0
2009-08-28 10:59:00,5.17764,5.17891,5.17705,5.17879,10000000.0
2009-08-28 11:00:00,5.17877,5.17887,5.17714,5.17714,15000000.0
2009-08-28 11:01:00,5.17731,5.17907,5.17723,5.17877,12000000.0
2009-08-28 11:02:00,5.17961,5.17961,5.17796,5.17825,8000000.0
2009-08-28 11:03:00,5.17804,5.1782,5.17656,5.17733,11000000.0
2009-08-28 11:04:00,5.17605,5.17766,5.17545,5.17766,15000000.0
2009-08-28 11:05:00,5.17752,5.17752,5.17516,5.17611,17000000.0
2009-08-28 11:06:00,5.17653,5.17679,5.1743,5.17653,12000000.0
2009-08-28 11:07:00,5.17614,5.17717,5.1754,5.17717,11000000.0
2009-08-28 11:08:00,5.17743,5.17787,5.17565,5.17644,22000000.0
2009-08-28 11:09:00,5.17655,5.17729,5.17638,5.17715,9000000.0
2009-08-28 11:10:00,5.17778,5.1781,5.17616,5.17795,16000000.0
2009-08-28 11:11:00,5.17835,5.1785,5.17711,5.17807,7000000.0
2009-08-28 11:12:00,5.17877,5.17877,5.17693,5.17834,15000000.0
2009-08-28 11:13:00,5.17811,5.17883,5.1771,5.17883,11000000.0
2009-08-28 11:14:00,5.17847,5.17866,5.1771,5.1771,18000000.0
2009-08-28 11:15:00,5.17708,5.1783,5.17647,5.1783,11000000.0
2009-08-28 11:16:00,5.17621,5.17823,5.17594,5.1772,13000000.0
2009-08-28 11:17:00,5.17754,5.17867,5.17684,5.17865,13000000.0
2009-08-28 11:18:00,5.17901,5.17901,5.17671,5.1783,9000000.0
2009-08-28 11:19:00,5.17817,5.17931,5.17768,5.17824,17000000.0
2009-08-28 11:20:00,5.17865,5.17909,5.17713,5.17909,14000000.0
2009-08-28 11:21:00,5.17935,5.17935,5.17733,5.17733,14000000.0
2009-08-28 11:22:00,5.17737,5.17879,5.17737,5.17811,22000000.0
2009-08-28 11:23:00,5.17857,5.17857,5.17716,5.17716,8000000.0
2009-08-28 11:24:00,5.17806,5.17819,5.17664,5.17743,18000000.0
2009-08-28 11:25:00,5.17665,5.17804,5.17644,5.17804,9000000.0
2009-08-28 11:26:00,5.1765,5.17776,5.17626,5.17772,15000000.0
2009-08-28 11:27:00,5.17623,5.1768,5.17567,5.17622,10000000.0
2009-08-28 11:28:00,5.17603,5.17778,5.17603,5.17778,13000000.0
2009-08-28 11:29:00,5.17727,5.17771,5.1759,5.17723,17000000.0
2009-08-28 11:30:00,5.17651,5.1768,5.17523,5.17523,13000000.0
2009-08-28 11:31:00,5.17688,5.17688,5.17502,5.17502,12000000.0
2009-08-28 11:32:00,5.17621,5.17629,5.17476,5.17579,20000000.0
2009-08-28 11:33:00,5.17603,5.17679,5.17536,5.17649,16000000.0
2009-08-28 11:34:00,5.1757,5.17651,5.17526,5.17651,13000000.0
2009-08-28 11:35:00,5.17628,5.17636,5.17468,5.17588,14000000.0
2009-08-28 11:36:00,5.17634,5.1765,5.17462,5.17462,11000000.0
2009-08-28 11:37:00,5.17576,5.17659,5.1748,5.17506,16000000.0
2009-08-28 11:38:00,5.17665,5.17665,5.17528,5.17528,8000000.0
2009-08-28 11:39:00,5.17646,5.17704,5.17553,5.17667,11000000.0
2009-08-28 11:40:00,5.1774,5.179,5.1767,5.17745,12000000.0
2009-08-28 11:41:00,5.17926,5.18033,5.17793,5.18033,10000000.0
2009-08-28 11:42:00,5.18057,5.18122,5.17945,5.18015,10000000.0
2009-08-28 11:43:00,5.18119,5.18226,5.18086,5.18207,17000000.0
2009-08-28 11:44:00,5.18107,5.18269,5.18105,5.18248,15000000.0
2009-08-28 11:45:00,5.18249,5.18252,5.18097,5.18207,16000000.0
2009-08-28 11:46:00,5.18246,5.18246,5.18102,5.18126,7000000.0
2009-08-28 11:47:00,5.18035,5.18168,5.17998,5.18103,16000000.0
2009-08-28 11:48:00,5.18219,5.18219,5.17996,5.18055,13000000.0
2009-08-28 11:49:00,5.18081,5.18108,5.17974,5.18108,10000000.0
2009-08-28 11:50:00,5.17951,5.18069,5.17941,5.18054,12000000.0
2009-08-28 11:51:00,5.18055,5.18088,5.17908,5.18088,14000000.0
2009-08-28 11:52:00,5.1811,5.1811,5.17972,5.18049,18000000.0
2009-08-28 11:53:00,5.17979,5.18028,5.17868,5.17975,16000000.0
2009-08-28 11:54:00,5.1801,5.1801,5.17829,5.17835,8000000.0
2009-08-28 11:55:00,5.17971,5.17983,5.17878,5.17878,8000000.0
2009-08-28 11:56:00,5.17936,5.18054,5.17914,5.17963,8000000.0
2009-08-28 11:57:00,5.18071,5.18098,5.17897,5.18038,11000000.0
2009-08-28 11:58:00,5.18057,5.18141,5.17851,5.18141,14000000.0
2009-08-28 11:59:00,5.18114,5.18139,5.1798,5.18024,11000000.0
2009-08-28 12:00:00,5.17865,5.18042,5.17837,5.17926,15000000.0
2009-08-28 12:01:00,5.17911,5.1797,5.17712,5.17712,13000000.0
2009-08-28 12:02:00,5.17901,5.17901,5.17728,5.17833,15000000.0
2009-08-28 12:03:00,5.17736,5.17796,5.17659,5.1771,11000000.0
2009-08-28 12:04:00,5.17771,5.17825,5.17674,5.17674,9000000.0
2009-08-28 12:05:00,5.17755,5.17814,5.17678,5.17814,9000000.0
2009-08-28 12:06:00,5.17845,5.17876,5.17717,5.17769,15000000.0
2009-08-28 12:07:00,5.17783,5.17832,5.17701,5.17785,11000000.0
2009-08-28 12:08:00,5.17725,5.17869,5.1768,5.17869,8000000.0
2009-08-28 12:09:00,5.1789,5.17936,5.17747,5.17807,18000000.0
2009-08-28 12:10:00,5.17944,5.1802,5.17893,5.17983,14000000.0
2009-08-28 12:11:00,5.18044,5.18074,5.17908,5.17982,9000000.0
2009-08-28 12:12:00,5.17793,5.17957,5.17792,5.17957,18000000.0
2009-08-28 12:13:00,5.17971,5.17971,5.17792,5.17876,12000000.0
2009-08-28 12:14:00,5.17953,5.17953,5.17757,5.17808,10000000.0
2009-08-28 12:15:00,5.18057,5.181,5.1792,5.18078,8000000.0
2009-08-28 12:16:00,5.18104,5.182,5.17989,5.18129,14000000.0
2009-08-28 12:17:00,5.181,5.18228,5.18054,5.181,13000000.0
2009-08-28 12:18:00,5.18218,5.18218,5.18034,5.18155,10000000.0
2009-08-28 12:19:00,5.18164,5.18225,5.18076,5.18077,11000000.0
2009-08-28 12:20:00,5.18217,5.18419,5.18155,5.18419,8000000.0
2009-08-28 12:21:00,5.18387,5.18493,5.18301,5.18487,20000000.0
2009-08-28 12:22:00,5.18477,5.18477,5.18308,5.18372,14000000.0
2009-08-28 12:23:00,5.18332,5.18365,5.18204,5.18331,11000000.0
2009-08-28 12:24:00,5.18317,5.18349,5.18116,5.18251,17000000.0
2009-08-28 12:25:00,5.183,5.18369,5.18103,5.18292,12000000.0
2009-08-28 12:26:00,5.18193,5.18295,5.18083,5.18254,7000000.0
2009-08-28 12:27:00,5.18127,5.18127,5.17998,5.18063,7000000.0
2009-08-28 12:28:00,5.18206,5.18216,5.1806,5.18216,19000000.0
2009-08-28 12:29:00,5.18271,5.18271,5.18062,5.18136,12000000.0
2009-08-28 12:30:00,5.18248,5.18261,5.18163,5.18191,10000000.0
2009-08-28 12:31:00,5.18242,5.1832,5.1815,5.18205,12000000.0
2009-08-28 12:32:00,5.18179,5.18259,5.18081,5.18188,12000000.0
2009-08-28 12:33:00,5.18153,5.18153,5.17905,5.17905,15000000.0
2009-08-28 12:34:00,5.18035,5.18035,5.17857,5.17949,12000000.0
2009-08-28 12:35:00,5.18091,5.18113,5.179,5.17982,12000000.0
2009-08-28 12:36:00,5.1789,5.18097,5.17874,5.18097,15000000.0
2009-08-28 12:37:00,5.18029,5.18045,5.17958,5.18005,8000000.0
2009-08-28 12:38:00,5.18125,5.18145,5.17942,5.18033,15000000.0
2009-08-28 12:39:00,5.18061,5.18162,5.18,5.18162,14000000.0
2009-08-28 12:40:00,5.1817,5.1817,5.18026,5.18085,18000000.0
2009-08-28 12:41:00,5.18064,5.18154,5.18016,5.18096,11000000.0
2009-08-28 12:42:00,5.18188,5.18206,5.18002,5.1809,17000000.0
2009-08-28 12:43:00,5.18202,5.18202,5.18079,5.18154,11000000.0
2009-08-28 12:44:00,5.18173,5.18173,5.18053,5.18131,13000000.0
2009-08-28 12:45:00,5.18148,5.18148,5.17904,5.17924,10000000.0
2009-08-28 12:46:00,5.17948,5.18035,5.17827,5.17971,20000000.0
2009-08-28 12:47:00,5.18047,5.18077,5.17899,5.17907,10000000.0
2009-08-28 12:48:00,5.17972,5.18029,5.17911,5.17926,10000000.0
2009-08-28 12:49:00,5.1804,5.18051,5.17876,5.17942,15000000.0
2009-08-28 12:50:00,5.1802,5.18046,5.17931,5.18032,14000000.0
2009-08-28 12:51:00,5.18005,5.18078,5.17938,5.17983,14000000.0
2009-08-28 12:52:00,5.17988,5.18032,5.17922,5.18031,9000000.0
2009-08-28 12:53:00,5.18058,5.18058,5.17861,5.17944,9000000.0
2009-08-28 12:54:00,5.18107,5.18107,5.17922,5.18013,20000000.0
2009-08-28 12:55:00,5.181,5.181,5.17917,5.1809,12000000.0
2009-08-28 12:56:00,5.18079,5.18086,5.17881,5.17948,7000000.0
2009-08-28 12:57:00,5.17961,5.17961,5.17784,5.1791,13000000.0
2009-08-28 12:58:00,5.17897,5.17939,5.17791,5.17939,16000000.0
2009-08-28 12:59:00,5.17874,5.17962,5.17786,5.17894,14000000.0
2009-08-28 13:00:00,5.1793,5.18041,5.17868,5.18022,12000000.0
2009-08-28 13:01:00,5.18017,5.18062,5.17875,5.18005,17000000.0
2009-08-28 13:02:00,5.17844,5.17931,5.17757,5.17803,10000000.0
2009-08-28 13:03:00,5.17842,5.17871,5.17724,5.17839,22000000.0
2009-08-28 13:04:00,5.1781,5.17859,5.17608,5.17789,20000000.0
2009-08-28 13:05:00,5.17721,5.17721,5.17569,5.17582,14000000.0
2009-08-28 13:06:00,5.1771,5.17742,5.17501,5.17595,17000000.0
2009-08-28 13:07:00,5.17562,5.17614,5.17467,5.17521,22000000.0
2009-08-28 13:08:00,5.17399,5.17561,5.17399,5.17561,12000000.0
2009-08-28 13:09:00,5.17564,5.17618,5.17457,5.1751,12000000.0
2009-08-28 13:10:00,5.17601,5.17643,5.17499,5.17605,20000000.0
2009-08-28 13:11:00,5.17635,5.17714,5.17552,5.17663,12000000.0
2009-08-28 13:12:00,5.17675,5.17682,5.17474,5.17493,16000000.0
2009-08-28 13:13:00,5.17485,5.17485,5.17273,5.17287,14000000.0
2009-08-28 13:14:00,5.17432,5.17448,5.1727,5.17443,17000000.0
2009-08-28 13:15:00,5.17478,5.17478,5.17283,5.17374,7000000.0
2009-08-28 13:16:00,5.17355,5.17373,5.17227,5.17357,9000000.0
2009-08-28 13:17:00,5.17282,5.17376,5.17161,5.17223,15000000.0
2009-08-28 13:18:00,5.17313,5.17385,5.17146,5.17385,17000000.0
2009-08-28 13:19:00,5.17346,5.17411,5.17227,5.17245,15000000.0
2009-08-28 13:20:00,5.17412,5.17475,5.17321,5.17475,12000000.0
2009-08-28 13:21:00,5.17428,5.17428,5.17262,5.17331,24000000.0
2009-08-28 13:22:00,5.17339,5.17407,5.17226,5.17361,12000000.0
2009-08-28 13:23:00,5.17172,5.17389,5.17172,5.173,12000000.0
2009-08-28 13:24:00,5.17302,5.17343,5.17069,5.17288,18000000.0
2009-08-28 13:25:00,5.17279,5.1736,5.1714,5.1736,12000000.0
2009-08-28 13:26:00,5.17411,5.17462,5.1727,5.17345,12000000.0
2009-08-28 13:27:00,5.17446,5.17467,5.17319,5.17319,9000000.0
2009-08-28 13:28:00,5.17452,5.17548,5.17373,5.17548,15000000.0
2009-08-28 13:29:00,5.17417,5.17595,5.17395,5.17595,14000000.0
2009-08-28 13:30:00,5.17444,5.17618,5.17434,5.17603,11000000.0
2009-08-28 13:31:00,5.17631,5.17658,5.17508,5.17537,11000000.0
2009-08-28 13:32:00,5.17577,5.17628,5.17527,5.17601,8000000.0
2009-08-28 13:33:00,5.17582,5.17634,5.17417,5.17609,14000000.0
2009-08-28 13:34:00,5.17541,5.17647,5.17486,5.17647,11000000.0
2009-08-28 13:35:00,5.17534,5.1784,5.17534,5.17714,16000000.0
2009-08-28 13:36:00,5.17656,5.17692,5.17576,5.17576,8000000.0
2009-08-28 13:37:00,5.17733,5.17763,5.1758,5.17642,17000000.0
2009-08-28 13:38:00,5.17515,5.17623,5.17467,5.17467,14000000.0
2009-08-28 13:39:00,5.17458,5.17667,5.17458,5.17601,10000000.0
2009-08-28 13:40:00,5.17592,5.17616,5.17515,5.17575,8000000.0
2009-08-28 13:41:00,5.17555,5.1772,5.17515,5.17678,11000000.0
2009-08-28 13:42:00,5.17618,5.17684,5.17494,5.17587,14000000.0
2009-08-28 13:43:00,5.17688,5.17696,5.17557,5.17696,11000000.0
2009-08-28 13:44:00,5.17728,5.17728,5.17556,5.17564,11000000.0
2009-08-28 13:45:00,5.17619,5.1763,5.17466,5.17483,14000000.0
2009-08-28 13:46:00,5.17592,5.1774,5.17568,5.1774,11000000.0
2009-08-28 13:47:00,5.17653,5.17698,5.17526,5.17566,13000000.0
2009-08-28 13:48:00,5.1746,5.17633,5.17419,5.17419,14000000.0
2009-08-28 13:49:00,5.17483,5.17562,5.17371,5.17521,12000000.0
2009-08-28 13:50:00,5.1744,5.17538,5.17355,5.17526,16000000.0
2009-08-28 13:51:00,5.17515,5.17515,5.17243,5.17243,14000000.0
2009-08-28 13:52:00,5.17404,5.17411,5.17224,5.17382,10000000.0
2009-08-28 13:53:00,5.17357,5.17371,5.17154,5.17154,10000000.0
2009-08-28 13:54:00,5.17164,5.1735,5.17149,5.17345,8000000.0
2009-08-28 13:55:00,5.17235,5.17298,5.17142,5.17233,13000000.0
2009-08-28 13:56:00,5.17274,5.17349,5.172,5.17337,17000000.0
2009-08-28 13:57:00,5.1731,5.17373,5.1722,5.17336,13000000.0
2009-08-28 13:58:00,5.17253,5.17364,5.17243,5.17364,7000000.0
2009-08-28 13:59:00,5.17384,5.17384,5.17245,5.17365,9000000.0
2009-08-28 14:00:00,5.17363,5.17442,5.17265,5.17301,7000000.0
2009-08-28 14:01:00,5.17295,5.17474,5.17295,5.17418,11000000.0
2009-08-28 14:02:00,5.17425,5.17543,5.17396,5.17459,19000000.0
2009-08-28 14:03:00,5.17561,5.17561,5.17341,5.17412,13000000.0
2009-08-28 14:04:00,5.17469,5.17576,5.17385,5.17576,22000000.0
2009-08-28 14:05:00,5.17462,5.17546,5.17396,5.174,17000000.0
2009-08-28 14:06:00,5.17602,5.17621,5.17457,5.17621,11000000.0
2009-08-28 14:07:00,5.17655,5.17655,5.1742,5.1742,9000000.0
2009-08-28 14:08:00,5.17443,5.17499,5.17332,5.17362,11000000.0
2009-08-28 14:09:00,5.1752,5.17531,5.17362,5.17468,12000000.0
2009-08-28 14:10:00,5.17558,5.17651,5.17491,5.17552,13000000.0
2009-08-28 14:11:00,5.17603,5.17695,5.17448,5.17679,14000000.0
2009-08-28 14:12:00,5.17654,5.17669,5.17545,5.17615,11000000.0
2009-08-28 14:13:00,5.17511,5.17633,5.17467,5.17628,11000000.0
2009-08-28 14:14:00,5.17605,5.17702,5.17512,5.17661,7000000.0
2009-08-28 14:15:00,5.17661,5.17701,5.17499,5.17564,14000000.0
2009-08-28 14:16:00,5.17691,5.17784,5.17597,5.17663,13000000.0
2009-08-28 14:17:00,5.17687,5.17694,5.1755,5.17694,22000000.0
2009-08-28 14:18:00,5.17692,5.17716,5.17552,5.1765,15000000.0
2009-08-28 14:19:00,5.17762,5.17777,5.17597,5.17717,12000000.0
2009-08-28 14:20:00,5.17735,5.1775,5.17646,5.17745,7000000.0
2009-08-28 14:21:00,5.17627,5.17739,5.17519,5.17723,13000000.0
2009-08-28 14:22:00,5.17725,5.17729,5.17623,5.17729,8000000.0
2009-08-28 14:23:00,5.17743,5.17743,5.17549,5.17549,11000000.0
2009-08-28 14:24:00,5.17667,5.17674,5.17493,5.17505,13000000.0
2009-08-28 14:25:00,5.17422,5.17538,5.17411,5.1742,15000000.0
2009-08-28 14:26:00,5.17549,5.17549,5.17319,5.17447,8000000.0
2009-08-28 14:27:00,5.17544,5.17552,5.17366,5.1741,10000000.0
2009-08-28 14:28:00,5.17461,5.17546,5.17394,5.17534,11000000.0
2009-08-28 14:29:00,5.17494,5.17727,5.17494,5.1766,21000000.0
2009-08-28 14:30:00,5.1789,5.17937,5.17574,5.17681,11000000.0
2009-08-28 14:31:00,5.17653,5.17972,5.17582,5.17845,17000000.0
2009-08-28 14:32:00,5.17785,5.17785,5.17616,5.17682,15000000.0
2009-08-28 14:33:00,5.17615,5.17784,5.17615,5.17751,8000000.0
2009-08-28 14:34:00,5.17719,5.17766,5.17623,5.17717,9000000.0
2009-08-28 14:35:00,5.17514,5.17767,5.17514,5.17755,11000000.0
2009-08-28 14:36:00,5.17676,5.17804,5.17629,5.17794,15000000.0
2009-08-28 14:37:00,5.1782,5.17908,5.17764,5.17908,8000000.0
2009-08-28 14:38:00,5.17941,5.18023,5.17801,5.18023,10000000.0
2009-08-28 14:39:00,5.1801,5.18034,5.17864,5.17944,19000000.0
2009-08-28 14:40:00,5.18067,5.1811,5.17894,5.17998,15000000.0
2009-08-28 14:41:00,5.18035,5.18083,5.17866,5.17931,15000000.0
2009-08-28 14:42:00,5.17998,5.18158,5.1788,5.1804,17000000.0
2009-08-28 14:43:00,5.18089,5.18112,5.17952,5.18001,15000000.0
2009-08-28 14:44:00,5.18144,5.18148,5.17989,5.18086,15000000.0
2009-08-28 14:45:00,5.18094,5.18095,5.17865,5.18052,9000000.0
2009-08-28 14:46:00,5.18005,5.18132,5.17962,5.18132,11000000.0
2009-08-28 14:47:00,5.18206,5.18262,5.18101,5.18103,12000000.0
2009-08-28 14:48:00,5.18159,5.18261,5.18101,5.18261,12000000.0
2009-08-28 14:49:00,5.18199,5.18215,5.18064,5.18064,12000000.0
2009-08-28 14:50:00,5.18187,5.18215,5.18008,5.18042,15000000.0
2009-08-28 14:51:00,5.18101,5.18101,5.17893,5.17922,10000000.0
2009-08-28 14:52:00,5.17961,5.18067,5.17815,5.18067,13000000.0
2009-08-28 14:53:00,5.1805,5.18095,5.17948,5.18022,13000000.0
2009-08-28 14:54:00,5.18118,5.18118,5.17922,5.18022,9000000.0
2009-08-28 14:55:00,5.18034,5.18035,5.17877,5.18007,16000000.0
2009-08-28 14:56:00,5.18039,5.18146,5.17947,5.1807,15000000.0
2009-08-28 14:57:00,5.17972,5.1815,5.17972,5.18144,15000000.0
2009-08-28 14:58:00,5.1804,5.1804,5.1793,5.17982,11000000.0
2009-08-28 14:59:00,5.17889,5.18072,5.17889,5.17954,14000000.0
2009-08-28 15:00:00,5.17896,5.17896,5.17519,5.17748,18000000.0
2009-08-28 15:01:00,5.17632,5.17679,5.1754,5.17679,12000000.0
2009-08-28 15:02:00,5.17708,5.17761,5.17583,5.17677,7000000.0
2009-08-28 15:03:00,5.1779,5.178,5.17613,5.17613,18000000.0
2009-08-28 15:04:00,5.17734,5.17776,5.17514,5.17616,21000000.0
2009-08-28 15:05:00,5.17545,5.17777,5.17545,5.1759,13000000.0
2009-08-28 15:06:00,5.1771,5.17747,5.17592,5.17747,14000000.0
2009-08-28 15:07:00,5.17724,5.17783,5.1763,5.17716,22000000.0
2009-08-28 15:08:00,5.17759,5.17773,5.17639,5.17731,10000000.0
2009-08-28 15:09:00,5.17786,5.17786,5.17613,5.17622,9000000.0
2009-08-28 15:10:00,5.17662,5.17744,5.17601,5.17726,14000000.0
2009-08-28 15:11:00,5.1777,5.1777,5.17554,5.17698,12000000.0
2009-08-28 15:12:00,5.17576,5.17645,5.17485,5.17605,13000000.0
2009-08-28 15:13:00,5.17468,5.17626,5.17468,5.17626,12000000.0
2009-08-28 15:14:00,5.17562,5.17594,5.17306,5.17382,10000000.0
2009-08-28 15:15:00,5.17399,5.17452,5.17271,5.17383,16000000.0
2009-08-28 15:16:00,5.17287,5.17364,5.17203,5.17321,15000000.0
2009-08-28 15:17:00,5.17232,5.17288,5.17098,5.17281,14000000.0
2009-08-28 15:18:00,5.17396,5.17469,5.17197,5.17307,12000000.0
2009-08-28 15:19:00,5.17348,5.17432,5.17278,5.17395,11000000.0
2009-08-28 15:20:00,5.1734,5.17439,5.17226,5.17439,14000000.0
2009-08-28 15:21:00,5.17434,5.1751,5.17308,5.17498,14000000.0
2009-08-28 15:22:00,5.17509,5.1753,5.17404,5.17487,10000000.0
2009-08-28 15:23:00,5.1752,5.17548,5.17402,5.17484,11000000.0
2009-08-28 15:24:00,5.17516,5.17516,5.17309,5.17403,10000000.0
2009-08-28 15:25:00,5.17238,5.17403,5.17238,5.17403,16000000.0
2009-08-28 15:26:00,5.17375,5.17462,5.1732,5.17323,15000000.0
2009-08-28 15:27:00,5.17387,5.17387,5.17175,5.17278,10000000.0
2009-08-28 15:28:00,5.17232,5.17232,5.16828,5.16972,11000000.0
2009-08-28 15:29:00,5.16958,5.16969,5.16783,5.16947,19000000.0
2009-08-28 15:30:00,5.16942,5.1698,5.16771,5.16977,10000000.0
2009-08-28 15:31:00,5.16931,5.16931,5.16677,5.16803,14000000.0
2009-08-28 15:32:00,5.16793,5.17021,5.16715,5.17021,12000000.0
2009-08-28 15:33:00,5.17044,5.17115,5.1689,5.17115,20000000.0
2009-08-28 15:34:00,5.17084,5.17118,5.16888,5.16944,12000000.0
2009-08-28 15:35:00,5.17014,5.17033,5.1683,5.16988,12000000.0
2009-08-28 15:36:00,5.16968,5.16968,5.16704,5.16923,10000000.0
2009-08-28 15:37:00,5.16984,5.1702,5.16867,5.17,10000000.0
2009-08-28 15:38:00,5.16856,5.17038,5.16831,5.17035,13000000.0
2009-08-28 15:39:00,5.17024,5.17053,5.16921,5.16921,7000000.0
2009-08-28 15:40:00,5.16998,5.17153,5.1694,5.17153,10000000.0
2009-08-28 15:41:00,5.17189,5.17267,5.17071,5.17267,9000000.0
2009-08-28 15:42:00,5.17233,5.17233,5.17006,5.17128,13000000.0
2009-08-28 15:43:00,5.17147,5.17216,5.17001,5.17113,16000000.0
2009-08-28 15:44:00,5.17011,5.17177,5.17011,5.17139,14000000.0
2009-08-28 15:45:00,5.17234,5.17234,5.17059,5.17091,15000000.0
2009-08-28 15:46:00,5.17033,5.17083,5.16815,5.17006,13000000.0
2009-08-28 15:47:00,5.17082,5.17185,5.17021,5.17185,9000000.0
2009-08-28 15:48:00,5.17117,5.17166,5.16976,5.17166,21000000.0
2009-08-28 15:49:00,5.17119,5.1728,5.17,5.17006,23000000.0
2009-08-28 15:50:00,5.16943,5.17062,5.16831,5.17062,12000000.0
2009-08-28 15:51:00,5.16985,5.17044,5.16791,5.16898,19000000.0
2009-08-28 15:52:00,5.16911,5.16955,5.16756,5.16897,15000000.0
2009-08-28 15:53:00,5.16707,5.16894,5.16609,5.16799,14000000.0
2009-08-28 15:54:00,5.16788,5.16825,5.16674,5.16765,15000000.0
2009-08-28 15:55:00,5.16781,5.16838,5.16695,5.16838,12000000.0
2009-08-28 15:56:00,5.16889,5.17067,5.16774,5.16945,18000000.0
2009-08-28 15:57:00,5.16965,5.16994,5.16838,5.16896,10000000.0
2009-08-28 15:58:00,5.16813,5.17046,5.16786,5.17046,22000000.0
2009-08-28 15:59:00,5.16956,5.17146,5.16956,5.17068,12000000.0
2009-08-28 16:00:00,5.17209,5.1752,5.17166,5.1752,12000000.0
2009-08-28 16:01:00,5.1756,5.17606,5.17434,5.17606,12000000.0
2009-08-28 16:02:00,5.17435,5.17567,5.17342,5.17567,13000000.0
2009-08-28 16:03:00,5.1757,5.17589,5.1734,5.17523,13000000.0
2009-08-28 16:04:00,5.17418,5.17425,5.17277,5.17423,11000000.0
2009-08-28 16:05:00,5.17376,5.17746,5.17325,5.17746,9000000.0
2009-08-28 16:06:00,5.17755,5.17845,5.17392,5.17488,14000000.0
2009-08-28 16:07:00,5.17491,5.17666,5.17491,5.17666,15000000.0
2009-08-28 16:08:00,5.17528,5.17687,5.17475,5.17617,15000000.0
2009-08-28 16:09:00,5.17482,5.17496,5.1736,5.17489,17000000.0
2009-08-28 16:10:00,5.1744,5.1754,5.17337,5.17497,14000000.0
2009-08-28 16:11:00,5.17317,5.17422,5.17239,5.17276,9000000.0
2009-08-28 16:12:00,5.17261,5.17461,5.17211,5.17461,15000000.0
2009-08-28 16:13:00,5.17229,5.17384,5.17165,5.17357,14000000.0
2009-08-28 16:14:00,5.1731,5.17602,5.17274,5.17602,12000000.0
2009-08-28 16:15:00,5.17336,5.17531,5.17219,5.17353,14000000.0
2009-08-28 16:16:00,5.17155,5.17314,5.17121,5.17279,13000000.0
2009-08-28 16:17:00,5.17414,5.17465,5.17291,5.17425,18000000.0
2009-08-28 16:18:00,5.17374,5.17374,5.17166,5.17362,13000000.0
2009-08-28 16:19:00,5.17344,5.17344,5.17195,5.17336,8000000.0
2009-08-28 16:20:00,5.1737,5.17471,5.17278,5.17428,13000000.0
2009-08-28 16:21:00,5.17384,5.17384,5.17182,5.17275,12000000.0
2009-08-28 16:22:00,5.17242,5.17439,5.17197,5.17439,11000000.0
2009-08-28 16:23:00,5.17456,5.17539,5.173,5.17464,14000000.0
2009-08-28 16:24:00,5.17547,5.1764,5.1743,5.17599,15000000.0
2009-08-28 16:25:00,5.1759,5.1759,5.17379,5.1742,11000000.0
2009-08-28 16:26:00,5.17418,5.17554,5.17352,5.17462,8000000.0
2009-08-28 16:27:00,5.17675,5.17945,5.17525,5.17945,10000000.0
2009-08-28 16:28:00,5.17918,5.17949,5.17716,5.17896,15000000.0
2009-08-28 16:29:00,5.17928,5.1796,5.17699,5.17699,7000000.0
2009-08-28 16:30:00,5.17682,5.17776,5.17593,5.17748,16000000.0
2009-08-28 16:31:00,5.17701,5.17767,5.17528,5.17767,14000000.0
2009-08-28 16:32:00,5.17649,5.17965,5.17649,5.17965,7000000.0
2009-08-28 16:33:00,5.17913,5.18018,5.17813,5.17946,8000000.0
2009-08-28 16:34:00,5.17929,5.17934,5.17768,5.17862,8000000.0
2009-08-28 16:35:00,5.17798,5.17798,5.17585,5.1768,9000000.0
2009-08-28 16:36:00,5.1781,5.1781,5.17632,5.17703,13000000.0
2009-08-28 16:37:00,5.17665,5.17796,5.17638,5.17782,18000000.0
2009-08-28 16:38:00,5.17749,5.17749,5.17596,5.17669,18000000.0
2009-08-28 16:39:00,5.17664,5.17696,5.17513,5.17588,20000000.0
2009-08-28 16:40:00,5.17564,5.17574,5.17429,5.17551,13000000.0
2009-08-28 16:41:00,5.17399,5.17595,5.17375,5.17458,20000000.0
2009-08-28 16:42:00,5.17545,5.1771,5.1753,5.17616,18000000.0
2009-08-28 16:43:00,5.17693,5.1771,5.17571,5.17571,15000000.0
2009-08-28 16:44:00,5.17693,5.1773,5.17536,5.17663,20000000.0
2009-08-28 16:45:00,5.17657,5.17682,5.17549,5.17678,13000000.0
2009-08-28 16:46:00,5.17506,5.17662,5.17467,5.17467,15000000.0
2009-08-28 16:47:00,5.17654,5.17679,5.1753,5.17679,8000000.0
2009-08-28 16:48:00,5.17747,5.17747,5.17501,5.17688,11000000.0
2009-08-28 16:49:00,5.17581,5.1772,5.17479,5.17697,12000000.0
2009-08-28 16:50:00,5.17621,5.17654,5.17409,5.17535,15000000.0
2009-08-28 16:51:00,5.1761,5.17624,5.17435,5.17548,18000000.0
2009-08-28 16:52:00,5.1754,5.17633,5.17355,5.17355,14000000.0
2009-08-28 16:53:00,5.17385,5.17486,5.17385,5.17482,8000000.0
2009-08-28 16:54:00,5.17468,5.17468,5.17267,5.17364,11000000.0
2009-08-28 16:55:00,5.17413,5.17429,5.17273,5.17429,12000000.0
2009-08-28 16:56:00,5.17406,5.17447,5.17326,5.17413,10000000.0
2009-08-28 16:57:00,5.17205,5.17336,5.17171,5.17281,8000000.0
2009-08-28 16:58:00,5.17339,5.17389,5.17282,5.1738,9000000.0
2009-08-28 16:59:00,5.17346,5.17346,5.17114,5.17251,13000000.0
2009-08-28 17:00:00,5.17209,5.17243,5.17098,5.17238,11000000.0
2009-08-28 17:01:00,5.17282,5.17378,5.17199,5.17288,12000000.0
2009-08-28 17:02:00,5.17286,5.17336,5.17195,5.17286,10000000.0
2009-08-28 17:03:00,5.17216,5.17305,5.17142,5.17196,16000000.0
2009-08-28 17:04:00,5.17298,5.17325,5.1708,5.17132,13000000.0
2009-08-28 17:05:00,5.1717,5.17204,5.17031,5.17137,16000000.0
2009-08-28 17:06:00,5.17018,5.1702,5.1674,5.1674,12000000.0
2009-08-28 17:07:00,5.16748,5.16963,5.16701,5.16963,8000000.0
2009-08-28 17:08:00,5.16945,5.17065,5.16873,5.17065,21000000.0
2009-08-28 17:09:00,5.17145,5.17145,5.16906,5.17048,16000000.0
2009-08-28 17:10:00,5.16928,5.17142,5.16928,5.171,11000000.0
2009-08-28 17:11:00,5.17168,5.17282,5.17063,5.17282,11000000.0
2009-08-28 17:12:00,5.17255,5.17255,5.17109,5.1716,9000000.0
2009-08-28 17:13:00,5.17139,5.17139,5.16943,5.16943,9000000.0
2009-08-28 17:14:00,5.17113,5.17115,5.16977,5.17115,17000000.0
2009-08-28 17:15:00,5.17129,5.17129,5.1692,5.16998,11000000.0
2009-08-28 17:16:00,5.17033,5.17104,5.16832,5.1695,15000000.0
2009-08-28 17:17:00,5.17136,5.17164,5.16864,5.17164,13000000.0
2009-08-28 17:18:00,5.17074,5.17224,5.17074,5.17207,15000000.0
2009-08-28 17:19:00,5.17261,5.17311,5.17114,5.17236,17000000.0
2009-08-28 17:20:00,5.17219,5.17291,5.17133,5.17276,12000000.0
2009-08-28 17:21:00,5.17277,5.17299,5.17098,5.17194,7000000.0
2009-08-28 17:22:00,5.17186,5.17245,5.17072,5.17239,14000000.0
2009-08-28 17:23:00,5.17199,5.1729,5.17081,5.17192,13000000.0
2009-08-28 17:24:00,5.17087,5.17263,5.17087,5.17261,9000000.0
2009-08-28 17:25:00,5.1733,5.17339,5.17141,5.17335,11000000.0
2009-08-28 17:26:00,5.17195,5.17354,5.17195,5.17354,16000000.0
2009-08-28 17:27:00,5.1734,5.17405,5.17259,5.17374,9000000.0
2009-08-28 17:28:00,5.17486,5.17508,5.17323,5.1742,15000000.0
2009-08-28 17:29:00,5.17439,5.17512,5.17389,5.17448,11000000.0
2009-08-28 17:30:00,5.17573,5.17699,5.17476,5.17655,19000000.0
2009-08-28 17:31:00,5.17741,5.17749,5.1757,5.17608,11000000.0
2009-08-28 17:32:00,5.17691,5.1776,5.17619,5.17677,9000000.0
2009-08-28 17:33:00,5.17844,5.17844,5.17618,5.17618,10000000.0
2009-08-28 17:34:00,5.17755,5.17802,5.17608,5.17694,14000000.0
2009-08-28 17:35:00,5.17683,5.17901,5.17639,5.17895,13000000.0
2009-08-28 17:36:00,5.17932,5.17932,5.17748,5.17887,11000000.0
2009-08-28 17:37:00,5.1789,5.1789,5.17688,5.17783,15000000.0
2009-08-28 17:38:00,5.1784,5.17873,5.17757,5.17849,17000000.0
2009-08-28 17:39:00,5.17819,5.1783,5.17742,5.17802,8000000.0
2009-08-28 17:40:00,5.17798,5.17798,5.17646,5.17712,12000000.0
2009-08-28 17:41:00,5.17667,5.17804,5.17548,5.17658,21000000.0
2009-08-28 17:42:00,5.17747,5.17904,5.17712,5.17726,13000000.0
2009-08-28 17:43:00,5.17836,5.17854,5.17696,5.17728,11000000.0
2009-08-28 17:44:00,5.1792,5.17981,5.17784,5.17981,19000000.0
2009-08-28 17:45:00,5.17996,5.18023,5.17894,5.18023,10000000.0
2009-08-28 17:46:00,5.1808,5.18183,5.17925,5.18183,13000000.0
2009-08-28 17:47:00,5.18056,5.18056,5.17867,5.17915,9000000.0
2009-08-28 17:48:00,5.17767,5.17924,5.17753,5.1784,14000000.0
2009-08-28 17:49:00,5.17944,5.17944,5.17772,5.17858,14000000.0
2009-08-28 17:50:00,5.17886,5.17888,5.17652,5.17829,17000000.0
2009-08-28 17:51:00,5.17886,5.18048,5.17841,5.17898,13000000.0
2009-08-28 17:52:00,5.18026,5.18118,5.17957,5.17969,24000000.0
2009-08-28 17:53:00,5.18034,5.18136,5.17913,5.1797,16000000.0
2009-08-28 17:54:00,5.18043,5.18067,5.17869,5.17869,16000000.0
2009-08-28 17:55:00,5.18026,5.18066,5.17873,5.17873,13000000.0
2009-08-28 17:56:00,5.18037,5.18088,5.17891,5.18019,15000000.0
2009-08-28 17:57:00,5.17956,5.18099,5.17956,5.18054,10000000.0
2009-08-28 17:58:00,5.18091,5.18091,5.17772,5.17772,15000000.0
2009-08-28 17:59:00,5.17982,5.17982,5.17814,5.17876,13000000.0
2009-08-28 18:00:00,5.17873,5.17873,5.17683,5.17684,7000000.0
2009-08-28 18:01:00,5.17732,5.17834,5.17639,5.17798,18000000.0
2009-08-28 18:02:00,5.17723,5.17791,5.17621,5.17716,17000000.0
2009-08-28 18:03:00,5.1772,5.17835,5.17648,5.17752,16000000.0
2009-08-28 18:04:00,5.17828,5.17864,5.17644,5.17655,14000000.0
2009-08-28 18:05:00,5.17803,5.17803,5.17511,5.17577,13000000.0
2009-08-28 18:06:00,5.17471,5.17708,5.17471,5.17642,18000000.0
2009-08-28 18:07:00,5.1762,5.179,5.1762,5.17842,12000000.0
2009-08-28 18:08:00,5.17828,5.17929,5.17747,5.17914,18000000.0
2009-08-28 18:09:00,5.1795,5.18066,5.17819,5.18066,12000000.0
2009-08-28 18:10:00,5.1797,5.18109,5.17908,5.18006,13000000.0
2009-08-28 18:11:00,5.18001,5.18001,5.17828,5.17938,10000000.0
2009-08-28 18:12:00,5.17914,5.17958,5.17809,5.17809,11000000.0
2009-08-28 18:13:00,5.17895,5.17997,5.17759,5.17997,14000000.0
2009-08-28 18:14:00,5.17847,5.18009,5.17847,5.17998,10000000.0
2009-08-28 18:15:00,5.17969,5.18225,5.17936,5.18167,10000000.0
2009-08-28 18:16:00,5.18339,5.18685,5.18339,5.18685,9000000.0
2009-08-28 18:17:00,5.18696,5.18729,5.18556,5.18703,18000000.0
2009-08-28 18:18:00,5.18638,5.18716,5.18505,5.18663,14000000.0
2009-08-28 18:19:00,5.18734,5.18885,5.18633,5.18796,10000000.0
2009-08-28 18:20:00,5.18962,5.18962,5.1873,5.18874,15000000.0
2009-08-28 18:21:00,5.18828,5.18872,5.18728,5.18837,18000000.0
2009-08-28 18:22:00,5.18779,5.1884,5.18562,5.18588,14000000.0
2009-08-28 18:23:00,5.1856,5.18606,5.18465,5.1858,7000000.0
2009-08-28 18:24:00,5.18638,5.18699,5.18548,5.18699,9000000.0
2009-08-28 18:25:00,5.1877,5.18778,5.1861,5.18778,13000000.0
2009-08-28 18:26:00,5.1873,5.18772,5.18507,5.18768,16000000.0
2009-08-28 18:27:00,5.18669,5.18669,5.18387,5.18617,14000000.0
2009-08-28 18:28:00,5.18484,5.18533,5.1836,5.18504,13000000.0
2009-08-28 18:29:00,5.18504,5.1863,5.18432,5.18601,11000000.0
2009-08-28 18:30:00,5.18733,5.18741,5.18496,5.18577,16000000.0
2009-08-28 18:31:00,5.18407,5.18576,5.18407,5.18537,12000000.0
2009-08-28 18:32:00,5.1857,5.1857,5.18356,5.18566,11000000.0
2009-08-28 18:33:00,5.18544,5.1863,5.18484,5.18497,13000000.0
2009-08-28 18:34:00,5.18493,5.18695,5.18493,5.18695,13000000.0
2009-08-28 18:35:00,5.1849,5.18719,5.1849,5.18692,18000000.0
2009-08-28 18:36:00,5.18657,5.18729,5.1858,5.18646,18000000.0
2009-08-28 18:37:00,5.1859,5.18683,5.18469,5.18524,18000000.0
2009-08-28 18:38:00,5.18506,5.18609,5.18465,5.18609,11000000.0
2009-08-28 18:39:00,5.18549,5.18601,5.18469,5.1849,11000000.0
2009-08-28 18:40:00,5.18407,5.18506,5.18376,5.18456,14000000.0
2009-08-28 18:41:00,5.18531,5.18533,5.1837,5.1838,16000000.0
2009-08-28 18:42:00,5.18584,5.18625,5.18394,5.18588,14000000.0
2009-08-28 18:43:00,5.18584,5.18584,5.18379,5.18379,10000000.0
2009-08-28 18:44:00,5.18477,5.1848,5.18364,5.18388,13000000.0
2009-08-28 18:45:00,5.18323,5.1847,5.1831,5.18463,13000000.0
2009-08-28 18:46:00,5.18484,5.18484,5.18333,5.18333,12000000.0
2009-08-28 18:47:00,5.18459,5.18484,5.18301,5.18484,14000000.0
2009-08-28 18:48:00,5.18459,5.18459,5.18298,5.18402,15000000.0
2009-08-28 18:49:00,5.18482,5.18493,5.18354,5.18408,12000000.0
2009-08-28 18:50:00,5.18474,5.18567,5.18384,5.18384,9000000.0
2009-08-28 18:51:00,5.18468,5.18596,5.18421,5.18519,17000000.0
2009-08-28 18:52:00,5.18502,5.18542,5.18452,5.18455,9000000.0
2009-08-28 18:53:00,5.18607,5.18653,5.18477,5.18513,14000000.0
2009-08-28 18:54:00,5.18589,5.18637,5.18472,5.18549,14000000.0
2009-08-28 18:55:00,5.18679,5.18679,5.1855,5.1855,10000000.0
2009-08-28 18:56:00,5.18647,5.1872,5.1855,5.1872,16000000.0
2009-08-28 18:57:00,5.18651,5.18678,5.18551,5.18649,17000000.0
2009-08-28 18:58:00,5.18671,5.18694,5.18542,5.18542,14000000.0
2009-08-28 18:59:00,5.18674,5.18808,5.18603,5.18712,14000000.0
2009-08-28 19:00:00,5.18947,5.18947,5.18783,5.18908,15000000.0
2009-08-28 19:01:00,5.18821,5.189,5.18605,5.18605,15000000.0
2009-08-28 19:02:00,5.18683,5.18751,5.1863,5.18705,14000000.0
2009-08-28 19:03:00,5.18746,5.18882,5.18703,5.18864,14000000.0
2009-08-28 19:04:00,5.18851,5.18851,5.18689,5.18762,12000000.0
2009-08-28 19:05:00,5.18777,5.1886,5.18709,5.18778,15000000.0
2009-08-28 19:06:00,5.18753,5.18807,5.18649,5.18674,16000000.0
2009-08-28 19:07:00,5.18727,5.18789,5.18629,5.18715,20000000.0
2009-08-28 19:08:00,5.18646,5.18702,5.18489,5.18489,8000000.0
2009-08-28 19:09:00,5.18579,5.18579,5.18393,5.18464,17000000.0
2009-08-28 19:10:00,5.18364,5.1846,5.18323,5.18397,9000000.0
2009-08-28 19:11:00,5.18363,5.18372,5.18161,5.18292,16000000.0
2009-08-28 19:12:00,5.18239,5.18241,5.18097,5.18217,13000000.0
2009-08-28 19:13:00,5.18179,5.1831,5.1811,5.1831,10000000.0
2009-08-28 19:14:00,5.18196,5.18388,5.18191,5.18213,20000000.0
2009-08-28 19:15:00,5.184,5.184,5.18171,5.18185,12000000.0
2009-08-28 19:16:00,5.18245,5.18285,5.18169,5.18257,8000000.0
2009-08-28 19:17:00,5.18294,5.18296,5.18117,5.18247,18000000.0
2009-08-28 19:18:00,5.18255,5.18255,5.18164,5.18164,11000000.0
2009-08-28 19:19:00,5.18149,5.18281,5.18122,5.1821,12000000.0
2009-08-28 19:20:00,5.18306,5.18306,5.18152,5.18296,14000000.0
2009-08-28 19:21:00,5.18265,5.18358,5.18175,5.18233,13000000.0
2009-08-28 19:22:00,5.18235,5.18281,5.18105,5.18209,12000000.0
2009-08-28 19:23:00,5.18131,5.18239,5.18061,5.18221,14000000.0
2009-08-28 19:24:00,5.18192,5.18203,5.17942,5.18203,19000000.0
2009-08-28 19:25:00,5.18125,5.1817,5.17961,5.17961,8000000.0
2009-08-28 19:26:00,5.18136,5.18138,5.17975,5.18073,7000000.0
2009-08-28 19:27:00,5.18108,5.18194,5.18022,5.18171,20000000.0
2009-08-28 19:28:00,5.18181,5.18227,5.18073,5.18224,17000000.0
2009-08-28 19:29:00,5.18147,5.18151,5.17936,5.17936,10000000.0
2009-08-28 19:30:00,5.17977,5.18021,5.17844,5.18021,15000000.0
2009-08-28 19:31:00,5.1811,5.1811,5.1792,5.18055,11000000.0
2009-08-28 19:32:00,5.18079,5.18115,5.18018,5.18018,9000000.0
2009-08-28 19:33:00,5.17981,5.18143,5.17981,5.18019,14000000.0
2009-08-28 19:34:00,5.17986,5.1815,5.17928,5.1815,17000000.0
2009-08-28 19:35:00,5.18116,5.18169,5.18034,5.18169,8000000.0
2009-08-28 19:36:00,5.18136,5.18162,5.18007,5.18089,15000000.0
2009-08-28 19:37:00,5.18062,5.18113,5.18021,5.18077,8000000.0
2009-08-28 19:38:00,5.17996,5.18155,5.17996,5.18084,15000000.0
2009-08-28 19:39:00,5.18059,5.18217,5.18017,5.18037,17000000.0
2009-08-28 19:40:00,5.18209,5.18242,5.18089,5.18089,16000000.0
2009-08-28 19:41:00,5.18241,5.18254,5.18066,5.18254,11000000.0
2009-08-28 19:42:00,5.18212,5.18232,5.18111,5.18174,15000000.0
2009-08-28 19:43:00,5.18187,5.18236,5.18071,5.18236,14000000.0
2009-08-28 19:44:00,5.18223,5.18246,5.18065,5.18105,14000000.0
2009-08-28 19:45:00,5.18185,5.18237,5.18077,5.18187,15000000.0
2009-08-28 19:46:00,5.18212,5.18349,5.18144,5.1819,15000000.0
2009-08-28 19:47:00,5.18223,5.18444,5.18223,5.18381,16000000.0
2009-08-28 19:48:00,5.18435,5.18435,5.18216,5.18378,16000000.0
2009-08-28 19:49:00,5.18322,5.18322,5.18116,5.18116,8000000.0
2009-08-28 19:50:00,5.18253,5.18253,5.18065,5.18246,9000000.0
2009-08-28 19:51:00,5.18217,5.18329,5.1807,5.1828,19000000.0
2009-08-28 19:52:00,5.1817,5.1833,5.18118,5.1833,11000000.0
2009-08-28 19:53:00,5.18163,5.18233,5.18098,5.18161,14000000.0
2009-08-28 19:54:00,5.1823,5.1823,5.17981,5.18072,18000000.0
2009-08-28 19:55:00,5.18005,5.18102,5.17962,5.18102,13000000.0
2009-08-28 19:56:00,5.18161,5.18187,5.18056,5.18089,10000000.0
2009-08-28 19:57:00,5.17986,5.18229,5.17986,5.18072,16000000.0
2009-08-28 19:58:00,5.18285,5.18313,5.18094,5.18094,15000000.0
2009-08-28 19:59:00,5.18136,5.18295,5.18136,5.18152,14000000.0
2009-08-28 20:00:00,5.18325,5.18585,5.18264,5.18585,11000000.0
2009-08-28 20:01:00,5.18539,5.18601,5.18322,5.18501,24000000.0
2009-08-28 20:02:00,5.18454,5.18458,5.18349,5.18409,11000000.0
2009-08-28 20:03:00,5.18368,5.18471,5.18321,5.18414,11000000.0
2009-08-28 20:04:00,5.18529,5.18578,5.18435,5.18513,10000000.0
2009-08-28 20:05:00,5.18527,5.18569,5.18398,5.18487,17000000.0
2009-08-28 20:06:00,5.18493,5.18563,5.18408,5.18563,10000000.0
2009-08-28 20:07:00,5.18574,5.18737,5.18505,5.18527,14000000.0
2009-08-28 20:08:00,5.18659,5.18691,5.18518,5.18605,13000000.0
2009-08-28 20:09:00,5.1863,5.18652,5.18556,5.18615,11000000.0
2009-08-28 20:10:00,5.18677,5.18677,5.18528,5.18567,11000000.0
2009-08-28 20:11:00,5.18495,5.18608,5.18474,5.18574,9000000.0
2009-08-28 20:12:00,5.18578,5.18668,5.18573,5.18624,16000000.0
2009-08-28 20:13:00,5.18715,5.18715,5.18557,5.18569,11000000.0
2009-08-28 20:14:00,5.18669,5.18749,5.1858,5.1865,19000000.0
2009-08-28 20:15:00,5.18744,5.18744,5.18606,5.18715,13000000.0
2009-08-28 20:16:00,5.1859,5.18762,5.18577,5.18577,15000000.0
2009-08-28 20:17:00,5.18722,5.18774,5.18625,5.18774,8000000.0
2009-08-28 20:18:00,5.18777,5.18777,5.18592,5.18724,14000000.0
2009-08-28 20:19:00,5.18617,5.18749,5.18599,5.18733,14000000.0
2009-08-28 20:20:00,5.18735,5.18824,5.18671,5.18797,12000000.0
2009-08-28 20:21:00,5.18802,5.18878,5.18749,5.18872,9000000.0
2009-08-28 20:22:00,5.18939,5.19302,5.18903,5.19232,17000000.0
2009-08-28 20:23:00,5.19282,5.19299,5.19105,5.19153,11000000.0
2009-08-28 20:24:00,5.19266,5.19592,5.19182,5.1953,16000000.0
2009-08-28 20:25:00,5.19539,5.19681,5.19538,5.19605,11000000.0
2009-08-28 20:26:00,5.19654,5.19839,5.19635,5.19839,8000000.0
2009-08-28 20:27:00,5.19903,5.20135,5.19809,5.20135,13000000.0
2009-08-28 20:28:00,5.20041,5.20143,5.19929,5.19995,15000000.0
2009-08-28 20:29:00,5.20055,5.20055,5.19835,5.19962,16000000.0
2009-08-28 20:30:00,5.19945,5.20356,5.19915,5.20356,8000000.0
2009-08-28 20:31:00,5.20406,5.20452,5.20267,5.20452,18000000.0
2009-08-28 20:32:00,5.20349,5.20364,5.20172,5.20337,7000000.0
2009-08-28 20:33:00,5.20296,5.20529,5.20267,5.20529,13000000.0
2009-08-28 20:34:00,5.20521,5.20521,5.20379,5.20453,13000000.0
2009-08-28 20:35:00,5.20451,5.20451,5.20287,5.20442,9000000.0
2009-08-28 20:36:00,5.20382,5.20399,5.20184,5.20264,17000000.0
2009-08-28 20:37:00,5.20291,5.20317,5.20173,5.20182,14000000.0
2009-08-28 20:38:00,5.2032,5.2035,5.20055,5.20055,16000000.0
2009-08-28 20:39:00,5.2014,5.20194,5.19967,5.19967,14000000.0
2009-08-28 20:40:00,5.20157,5.20161,5.19965,5.20131,17000000.0
2009-08-28 20:41:00,5.20088,5.20142,5.19963,5.20101,16000000.0
2009-08-28 20:42:00,5.20088,5.20355,5.20088,5.20232,22000000.0
2009-08-28 20:43:00,5.20331,5.20344,5.20144,5.20159,18000000.0
2009-08-28 20:44:00,5.20098,5.20471,5.20098,5.20468,16000000.0
2009-08-28 20:45:00,5.20509,5.20555,5.20423,5.20527,8000000.0
2009-08-28 20:46:00,5.20453,5.20518,5.20387,5.20459,19000000.0
2009-08-28 20:47:00,5.20523,5.20523,5.20285,5.20418,12000000.0
2009-08-28 20:48:00,5.20287,5.20406,5.20228,5.20406,9000000.0
2009-08-28 20:49:00,5.20427,5.20427,5.20216,5.20216,19000000.0
2009-08-28 20:50:00,5.20387,5.20387,5.20189,5.20225,15000000.0
2009-08-28 20:51:00,5.20408,5.2046,5.20286,5.2046,9000000.0
2009-08-28 20:52:00,5.2049,5.2049,5.20252,5.20252,11000000.0
2009-08-28 20:53:00,5.20384,5.20399,5.2023,5.20343,15000000.0
2009-08-28 20:54:00,5.20282,5.20334,5.20172,5.20334,12000000.0
2009-08-28 20:55:00,5.20249,5.20317,5.20147,5.20299,18000000.0
2009-08-28 20:56:00,5.2031,5.20323,5.20142,5.20233,12000000.0
2009-08-28 20:57:00,5.20245,5.2032,5.20159,5.2028,13000000.0
2009-08-28 20:58:00,5.203,5.20302,5.20183,5.20302,11000000.0
2009-08-28 20:59:00,5.20134,5.20302,5.20134,5.2025,11000000.0
2009-08-28 21:00:00,5.20421,5.20421,5.20201,5.20306,17000000.0
2009-08-28 21:01:00,5.20391,5.20391,5.20198,5.20198,10000000.0
2009-08-28 21:02:00,5.20251,5.20274,5.20158,5.20207,8000000.0
2009-08-28 21:03:00,5.20256,5.20256,5.20089,5.20206,19000000.0
2009-08-28 21:04:00,5.20284,5.20284,5.20099,5.20157,18000000.0
2009-08-28 21:05:00,5.20259,5.20272,5.20115,5.20242,14000000.0
2009-08-28 21:06:00,5.20302,5.204,5.20173,5.20324,12000000.0
2009-08-28 21:07:00,5.20239,5.20299,5.20208,5.20287,10000000.0
2009-08-28 21:08:00,5.20288,5.20361,5.20207,5.20207,14000000.0
2009-08-28 21:09:00,5.20196,5.20347,5.20196,5.20283,16000000.0
2009-08-28 21:10:00,5.20231,5.20346,5.20186,5.20336,15000000.0
2009-08-28 21:11:00,5.20158,5.2029,5.20158,5.20264,13000000.0
2009-08-28 21:12:00,5.20134,5.20241,5.20109,5.20232,10000000.0
2009-08-28 21:13:00,5.20257,5.20257,5.2008,5.2024,14000000.0
2009-08-28 21:14:00,5.20089,5.20257,5.20089,5.20248,10000000.0
2009-08-28 21:15:00,5.20179,5.20224,5.20083,5.20093,15000000.0
2009-08-28 21:16:00,5.20225,5.20225,5.20068,5.20068,11000000.0
2009-08-28 21:17:00,5.20186,5.20239,5.20051,5.20051,13000000.0
2009-08-28 21:18:00,5.20099,5.20146,5.20035,5.20095,17000000.0
2009-08-28 21:19:00,5.201,5.20182,5.20039,5.20142,12000000.0
2009-08-28 21:20:00,5.20194,5.20194,5.20037,5.20068,14000000.0
2009-08-28 21:21:00,5.20092,5.20092,5.1992,5.19975,11000000.0
2009-08-28 21:22:00,5.2001,5.20084,5.19963,5.19963,9000000.0
2009-08-28 21:23:00,5.20025,5.20056,5.19934,5.20004,7000000.0
2009-08-28 21:24:00,5.20061,5.20061,5.19839,5.19839,11000000.0
2009-08-28 21:25:00,5.19987,5.20019,5.19794,5.19794,7000000.0
2009-08-28 21:26:00,5.19886,5.19996,5.19821,5.19821,13000000.0
2009-08-28 21:27:00,5.19806,5.19988,5.19805,5.19931,11000000.0
2009-08-28 21:28:00,5.19908,5.19984,5.19848,5.19912,15000000.0
2009-08-28 21:29:00,5.19999,5.20087,5.19905,5.20037,12000000.0
2009-08-28 21:30:00,5.20054,5.20054,5.19947,5.19977,10000000.0
2009-08-28 21:31:00,5.2005,5.20104,5.19942,5.19942,10000000.0
2009-08-28 21:32:00,5.20113,5.20202,5.20058,5.2015,12000000.0
2009-08-28 21:33:00,5.20211,5.20248,5.2005,5.20147,19000000.0
2009-08-28 21:34:00,5.2013,5.20193,5.20087,5.20167,8000000.0
2009-08-28 21:35:00,5.20197,5.20197,5.19977,5.20103,20000000.0
2009-08-28 21:36:00,5.19955,5.20146,5.19955,5.20018,19000000.0
2009-08-28 21:37:00,5.20103,5.20103,5.19986,5.20065,19000000.0
2009-08-28 21:38:00,5.20093,5.20093,5.19963,5.20033,13000000.0
2009-08-28 21:39:00,5.20041,5.20097,5.19892,5.19968,17000000.0
2009-08-28 21:40:00,5.20016,5.20016,5.19849,5.19887,7000000.0
2009-08-28 21:41:00,5.19792,5.19931,5.19778,5.19887,11000000.0
2009-08-28 21:42:00,5.2006,5.20119,5.19852,5.20011,18000000.0
2009-08-28 21:43:00,5.19996,5.20093,5.19952,5.19984,13000000.0
2009-08-28 21:44:00,5.20125,5.20229,5.2006,5.20113,16000000.0
2009-08-28 21:45:00,5.20262,5.2027,5.20167,5.20211,11000000.0
2009-08-28 21:46:00,5.20214,5.20214,5.20078,5.20166,13000000.0
2009-08-28 21:47:00,5.20095,5.20193,5.20058,5.20173,13000000.0
2009-08-28 21:48:00,5.20159,5.20159,5.19886,5.19886,17000000.0
2009-08-28 21:49:00,5.2006,5.2006,5.19885,5.19885,8000000.0
2009-08-28 21:50:00,5.20044,5.20103,5.19999,5.20089,11000000.0
2009-08-28 21:51:00,5.2008,5.2008,5.19897,5.20079,13000000.0
2009-08-28 21:52:00,5.20106,5.20106,5.19971,5.20013,13000000.0
2009-08-28 21:53:00,5.20065,5.20065,5.19915,5.20049,14000000.0
2009-08-28 21:54:00,5.19888,5.19929,5.19775,5.19858,11000000.0
2009-08-28 21:55:00,5.19765,5.19841,5.19734,5.19749,17000000.0
2009-08-28 21:56:00,5.19782,5.19865,5.19701,5.19816,12000000.0
2009-08-28 21:57:00,5.19705,5.19898,5.19686,5.1976,16000000.0
2009-08-28 21:58:00,5.19723,5.19845,5.1969,5.19788,9000000.0
2009-08-28 21:59:00,5.19727,5.19839,5.1967,5.19678,18000000.0
2009-08-28 22:00:00,5.19811,5.19826,5.1972,5.19742,13000000.0
2009-08-28 22:01:00,5.19729,5.19811,5.19651,5.19651,11000000.0
2009-08-28 22:02:00,5.19785,5.19814,5.19672,5.19814,17000000.0
2009-08-28 22:03:00,5.19888,5.19888,5.19691,5.19732,23000000.0
2009-08-28 22:04:00,5.19797,5.19845,5.19666,5.19754,15000000.0
2009-08-28 22:05:00,5.19779,5.19793,5.19686,5.19735,14000000.0
2009-08-28 22:06:00,5.19815,5.19815,5.19674,5.19739,15000000.0
2009-08-28 22:07:00,5.1983,5.1983,5.19754,5.19824,9000000.0
2009-08-28 22:08:00,5.19825,5.19855,5.19696,5.19841,18000000.0
2009-08-28 22:09:00,5.19871,5.1988,5.19803,5.19819,11000000.0
2009-08-28 22:10:00,5.1981,5.19852,5.19757,5.19825,7000000.0
2009-08-28 22:11:00,5.19797,5.19843,5.19717,5.19824,8000000.0
2009-08-28 22:12:00,5.19837,5.19837,5.19675,5.19814,16000000.0
2009-08-28 22:13:00,5.19756,5.19815,5.19644,5.19815,24000000.0
2009-08-28 22:14:00,5.1976,5.19775,5.1966,5.19708,9000000.0
2009-08-28 22:15:00,5.19621,5.19831,5.19621,5.19831,10000000.0
2009-08-28 22:16:00,5.19766,5.1981,5.1975,5.19805,13000000.0
2009-08-28 22:17:00,5.19701,5.19775,5.19632,5.19773,20000000.0
2009-08-28 22:18:00,5.19717,5.19783,5.19642,5.19783,11000000.0
2009-08-28 22:19:00,5.19716,5.19796,5.19668,5.19796,15000000.0
2009-08-28 22:20:00,5.19772,5.19772,5.19675,5.19684,16000000.0
2009-08-28 22:21:00,5.19725,5.19838,5.19668,5.19706,12000000.0
2009-08-28 22:22:00,5.19759,5.19759,5.19726,5.19731,14000000.0
2009-08-28 22:23:00,5.19735,5.19763,5.19641,5.19735,11000000.0
2009-08-28 22:24:00,5.19754,5.19822,5.19751,5.19822,16000000.0
2009-08-28 22:25:00,5.19755,5.19771,5.19618,5.19763,14000000.0
2009-08-28 22:26:00,5.19664,5.1976,5.19664,5.19717,10000000.0
2009-08-28 22:27:00,5.19699,5.19791,5.19671,5.19737,14000000.0
2009-08-28 22:28:00,5.19738,5.19832,5.19674,5.19831,12000000.0
2009-08-28 22:29:00,5.19749,5.19799,5.19663,5.1973,13000000.0
2009-08-28 22:30:00,5.19739,5.19775,5.19694,5.19707,8000000.0
2009-08-28 22:31:00,5.19809,5.19817,5.19753,5.19795,11000000.0
2009-08-28 22:32:00,5.19746,5.19811,5.19641,5.19811,20000000.0
2009-08-28 22:33:00,5.1981,5.1981,5.1965,5.1965,11000000.0
2009-08-28 22:34:00,5.19696,5.19722,5.19686,5.19717,10000000.0
2009-08-28 22:35:00,5.19743,5.19772,5.19697,5.19772,13000000.0
2009-08-28 22:36:00,5.19699,5.19752,5.19695,5.19725,9000000.0
2009-08-28 22:37:00,5.19711,5.19802,5.1965,5.19802,13000000.0
2009-08-28 22:38:00,5.1973,5.19787,5.19672,5.19787,9000000.0
2009-08-28 22:39:00,5.19743,5.19745,5.19571,5.19571,12000000.0
2009-08-28 22:40:00,5.19579,5.19741,5.19561,5.19667,9000000.0
2009-08-28 22:41:00,5.19711,5.19734,5.19633,5.19694,14000000.0
2009-08-28 22:42:00,5.19665,5.19773,5.19622,5.19622,13000000.0
2009-08-28 22:43:00,5.19608,5.19769,5.19608,5.1973,12000000.0
2009-08-28 22:44:00,5.19747,5.19814,5.19646,5.19646,15000000.0
2009-08-28 22:45:00,5.19732,5.19867,5.19712,5.19832,13000000.0
2009-08-28 22:46:00,5.1972,5.19824,5.19617,5.19765,14000000.0
2009-08-28 22:47:00,5.19676,5.19729,5.1959,5.19608,15000000.0
2009-08-28 22:48:00,5.19675,5.19719,5.19532,5.19609,13000000.0
2009-08-28 22:49:00,5.19707,5.19707,5.19604,5.19634,13000000.0
2009-08-28 22:50:00,5.19607,5.19705,5.19554,5.1961,15000000.0
2009-08-28 22:51:00,5.19687,5.19732,5.19598,5.19635,14000000.0
2009-08-28 22:52:00,5.19661,5.19697,5.19579,5.19687,9000000.0
2009-08-28 22:53:00,5.1962,5.19696,5.19592,5.19621,15000000.0
2009-08-28 22:54:00,5.19638,5.19707,5.19532,5.19532,17000000.0
2009-08-28 22:55:00,5.197,5.19703,5.1957,5.1957,16000000.0
2009-08-28 22:56:00,5.19656,5.19703,5.19575,5.19627,13000000.0
2009-08-28 22:57:00,5.19669,5.19708,5.19596,5.19656,8000000.0
2009-08-28 22:58:00,5.19692,5.19785,5.19572,5.19785,8000000.0
2009-08-28 22:59:00,5.19631,5.19802,5.19617,5.19729,19000000.0
2009-08-31 02:00:00,5.19695,5.19715,5.19695,5.19708,16000000.0
2009-08-31 02:01:00,5.19804,5.19812,5.19674,5.19684,21000000.0
2009-08-31 02:02:00,5.19738,5.19755,5.19576,5.19653,10000000.0
2009-08-31 02:03:00,5.1957,5.19703,5.1952,5.19665,8000000.0
2009-08-31 02:04:00,5.19673,5.19715,5.19563,5.19714,14000000.0
2009-08-31 02:05:00,5.19684,5.19746,5.19573,5.19652,14000000.0
2009-08-31 02:06:00,5.1974,5.19809,5.19685,5.19777,15000000.0
2009-08-31 02:07:00,5.19799,5.19889,5.19746,5.19889,10000000.0
2009-08-31 02:08:00,5.19917,5.19917,5.19731,5.19731,16000000.0
2009-08-31 02:09:00,5.19875,5.19902,5.19683,5.19823,18000000.0
2009-08-31 02:10:00,5.19642,5.19802,5.19642,5.19782,16000000.0
2009-08-31 02:11:00,5.19899,5.1999,5.19776,5.19889,14000000.0
2009-08-31 02:12:00,5.19823,5.19994,5.19823,5.19947,10000000.0
2009-08-31 02:13:00,5.20042,5.20052,5.19897,5.20026,15000000.0
2009-08-31 02:14:00,5.20011,5.20264,5.19969,5.20055,19000000.0
2009-08-31 02:15:00,5.20017,5.2018,5.19989,5.20105,12000000.0
2009-08-31 02:16:00,5.19954,5.20146,5.19897,5.20028,18000000.0
2009-08-31 02:17:00,5.19889,5.20104,5.19889,5.20053,14000000.0
2009-08-31 02:18:00,5.20172,5.20193,5.20022,5.20108,12000000.0
2009-08-31 02:19:00,5.20073,5.20244,5.2002,5.20061,14000000.0
2009-08-31 02:20:00,5.19974,5.20074,5.1994,5.20044,13000000.0
2009-08-31 02:21:00,5.20104,5.20104,5.19922,5.20068,15000000.0
2009-08-31 02:22:00,5.2008,5.20087,5.19983,5.20051,13000000.0
2009-08-31 02:23:00,5.20162,5.20162,5.19831,5.19974,16000000.0
2009-08-31 02:24:00,5.19771,5.19971,5.19771,5.19913,17000000.0
2009-08-31 02:25:00,5.19947,5.2009,5.19908,5.19992,10000000.0
2009-08-31 02:26:00,5.20086,5.20152,5.19899,5.20045,13000000.0
2009-08-31 02:27:00,5.19948,5.20015,5.19904,5.19965,7000000.0
2009-08-31 02:28:00,5.19935,5.19935,5.19809,5.19809,9000000.0
2009-08-31 02:29:00,5.19943,5.19943,5.19811,5.19929,20000000.0
2009-08-31 02:30:00,5.19725,5.19851,5.19702,5.1982,11000000.0
2009-08-31 02:31:00,5.19833,5.19894,5.19709,5.19894,9000000.0
2009-08-31 02:32:00,5.19943,5.19996,5.19826,5.19953,13000000.0
2009-08-31 02:33:00,5.20058,5.20146,5.19915,5.19952,14000000.0
2009-08-31 02:34:00,5.19881,5.19981,5.19817,5.19861,17000000.0
2009-08-31 02:35:00,5.19886,5.20006,5.19794,5.19999,15000000.0
2009-08-31 02:36:00,5.19931,5.19931,5.19761,5.19853,14000000.0
2009-08-31 02:37:00,5.19897,5.20122,5.19827,5.20108,13000000.0
2009-08-31 02:38:00,5.20081,5.20081,5.19878,5.19912,14000000.0
2009-08-31 02:39:00,5.19825,5.19978,5.19761,5.19762,15000000.0
2009-08-31 02:40:00,5.19907,5.19907,5.19695,5.19769,12000000.0
2009-08-31 02:41:00,5.19666,5.1981,5.19655,5.1981,13000000.0
2009-08-31 02:42:00,5.1986,5.19897,5.19753,5.19792,16000000.0
2009-08-31 02:43:00,5.19823,5.19935,5.19727,5.19935,18000000.0
2009-08-31 02:44:00,5.19869,5.19894,5.19722,5.19767,10000000.0
2009-08-31 02:45:00,5.19835,5.19884,5.19675,5.19756,14000000.0
2009-08-31 02:46:00,5.19833,5.19833,5.19702,5.19779,18000000.0
2009-08-31 02:47:00,5.19783,5.1981,5.19659,5.19728,17000000.0
2009-08-31 02:48:00,5.19736,5.19736,5.19519,5.19593,7000000.0
2009-08-31 02:49:00,5.19507,5.19715,5.19507,5.19653,13000000.0
2009-08-31 02:50:00,5.19668,5.19718,5.19567,5.19627,14000000.0
2009-08-31 02:51:00,5.19643,5.1974,5.19519,5.19542,15000000.0
2009-08-31 02:52:00,5.19448,5.19477,5.19259,5.19477,15000000.0
2009-08-31 02:53:00,5.19473,5.19547,5.19337,5.19392,9000000.0
2009-08-31 02:54:00,5.19592,5.20004,5.19454,5.19911,13000000.0
2009-08-31 02:55:00,5.1992,5.20136,5.19831,5.19872,11000000.0
2009-08-31 02:56:00,5.19711,5.19752,5.19403,5.19448,18000000.0
2009-08-31 02:57:00,5.19461,5.19594,5.19368,5.19594,13000000.0
2009-08-31 02:58:00,5.19597,5.19597,5.19371,5.19521,9000000.0
2009-08-31 02:59:00,5.19446,5.19554,5.19337,5.19494,14000000.0
2009-08-31 03:00:00,5.19466,5.1964,5.19384,5.1964,11000000.0
2009-08-31 03:01:00,5.1958,5.19823,5.19561,5.19796,11000000.0
2009-08-31 03:02:00,5.19753,5.19791,5.19632,5.19791,11000000.0
2009-08-31 03:03:00,5.19718,5.19798,5.19602,5.19765,23000000.0
2009-08-31 03:04:00,5.19636,5.1986,5.19636,5.19759,11000000.0
2009-08-31 03:05:00,5.19807,5.19894,5.1961,5.1961,17000000.0
2009-08-31 03:06:00,5.1974,5.19789,5.1962,5.1962,9000000.0
2009-08-31 03:07:00,5.19654,5.19701,5.19556,5.19556,15000000.0
2009-08-31 03:08:00,5.19597,5.19682,5.19544,5.1964,12000000.0
2009-08-31 03:09:00,5.19621,5.19713,5.19523,5.1969,15000000.0
2009-08-31 03:10:00,5.19711,5.19711,5.19478,5.19592,19000000.0
2009-08-31 03:11:00,5.19646,5.19803,5.19628,5.19675,15000000.0
2009-08-31 03:12:00,5.19795,5.19814,5.19649,5.1973,18000000.0
2009-08-31 03:13:00,5.19722,5.19885,5.19722,5.19787,18000000.0
2009-08-31 03:14:00,5.19875,5.19937,5.19812,5.19904,10000000.0
2009-08-31 03:15:00,5.19908,5.19908,5.19718,5.19753,7000000.0
2009-08-31 03:16:00,5.19782,5.19921,5.19742,5.19787,8000000.0
2009-08-31 03:17:00,5.19903,5.20017,5.19765,5.19921,10000000.0
2009-08-31 03:18:00,5.1997,5.20031,5.19834,5.19887,15000000.0
2009-08-31 03:19:00,5.19927,5.20001,5.19823,5.19955,10000000.0
2009-08-31 03:20:00,5.19955,5.20067,5.19902,5.20008,16000000.0
2009-08-31 03:21:00,5.19989,5.20159,5.19968,5.20159,11000000.0
2009-08-31 03:22:00,5.20203,5.20203,5.19966,5.19966,10000000.0
2009-08-31 03:23:00,5.20011,5.20013,5.19815,5.19849,12000000.0
2009-08-31 03:24:00,5.19874,5.19874,5.19747,5.19855,13000000.0
2009-08-31 03:25:00,5.19883,5.19888,5.1969,5.19776,11000000.0
2009-08-31 03:26:00,5.19627,5.19783,5.19627,5.1964,13000000.0
2009-08-31 03:27:00,5.19792,5.19842,5.197,5.19828,14000000.0
2009-08-31 03:28:00,5.19737,5.19834,5.19667,5.19789,18000000.0
2009-08-31 03:29:00,5.19796,5.19817,5.19614,5.19698,15000000.0
2009-08-31 03:30:00,5.19703,5.19817,5.19665,5.1977,10000000.0
2009-08-31 03:31:00,5.19866,5.19911,5.19713,5.19713,13000000.0
2009-08-31 03:32:00,5.1989,5.20022,5.19789,5.19969,16000000.0
2009-08-31 03:33:00,5.20043,5.20043,5.19854,5.19917,13000000.0
2009-08-31 03:34:00,5.19973,5.19986,5.1983,5.1983,16000000.0
2009-08-31 03:35:00,5.19864,5.20074,5.19833,5.20037,10000000.0
2009-08-31 03:36:00,5.20132,5.20134,5.19719,5.19837,11000000.0
2009-08-31 03:37:00,5.19854,5.20059,5.19791,5.19956,13000000.0
2009-08-31 03:38:00,5.20048,5.20052,5.19902,5.20008,13000000.0
2009-08-31 03:39:00,5.19978,5.20076,5.19901,5.20046,13000000.0
2009-08-31 03:40:00,5.19916,5.20202,5.19916,5.20078,12000000.0
2009-08-31 03:41:00,5.20097,5.20097,5.19752,5.19966,16000000.0
2009-08-31 03:42:00,5.19943,5.19943,5.19778,5.19904,21000000.0
2009-08-31 03:43:00,5.19908,5.19917,5.19709,5.19709,18000000.0
2009-08-31 03:44:00,5.19912,5.1992,5.19729,5.19842,15000000.0
2009-08-31 03:45:00,5.19957,5.20054,5.19899,5.20054,9000000.0
2009-08-31 03:46:00,5.20067,5.2007,5.19896,5.19968,8000000.0
2009-08-31 03:47:00,5.19792,5.2002,5.19792,5.20012,11000000.0
2009-08-31 03:48:00,5.2006,5.20125,5.19992,5.20051,9000000.0
2009-08-31 03:49:00,5.20126,5.20126,5.19778,5.19992,16000000.0
2009-08-31 03:50:00,5.20018,5.20039,5.19905,5.20017,19000000.0
2009-08-31 03:51:00,5.19951,5.19965,5.1987,5.1987,9000000.0
2009-08-31 03:52:00,5.20028,5.20028,5.19824,5.19831,19000000.0
2009-08-31 03:53:00,5.19906,5.19906,5.19768,5.19848,10000000.0
2009-08-31 03:54:00,5.19794,5.19833,5.19642,5.19732,17000000.0
2009-08-31 03:55:00,5.19756,5.1978,5.19629,5.19629,16000000.0
2009-08-31 03:56:00,5.19729,5.19808,5.19712,5.19712,7000000.0
2009-08-31 03:57:00,5.19728,5.19785,5.19625,5.19785,11000000.0
2009-08-31 03:58:00,5.19782,5.19782,5.19638,5.19663,12000000.0
2009-08-31 03:59:00,5.1974,5.1974,5.1957,5.19627,17000000.0
2009-08-31 04:00:00,5.19602,5.19662,5.19456,5.19588,12000000.0
2009-08-31 04:01:00,5.1966,5.19669,5.19547,5.19651,16000000.0
2009-08-31 04:02:00,5.19554,5.19716,5.19534,5.19679,14000000.0
2009-08-31 04:03:00,5.19635,5.19664,5.19516,5.19609,12000000.0
2009-08-31 04:04:00,5.19596,5.19667,5.19389,5.1947,16000000.0
2009-08-31 04:05:00,5.19435,5.19562,5.19375,5.19517,13000000.0
2009-08-31 04:06:00,5.1954,5.19731,5.19509,5.19688,16000000.0
2009-08-31 04:07:00,5.19564,5.1975,5.19564,5.1964,13000000.0
2009-08-31 04:08:00,5.19707,5.19741,5.19599,5.19675,14000000.0
2009-08-31 04:09:00,5.19764,5.19816,5.19613,5.19613,10000000.0
2009-08-31 04:10:00,5.1972,5.19804,5.19668,5.19693,12000000.0
2009-08-31 04:11:00,5.19776,5.19874,5.19687,5.19848,14000000.0
2009-08-31 04:12:00,5.19843,5.1987,5.19672,5.19775,19000000.0
2009-08-31 04:13:00,5.1965,5.19892,5.1965,5.19745,20000000.0
2009-08-31 04:14:00,5.19811,5.19913,5.19764,5.19784,12000000.0
2009-08-31 04:15:00,5.19703,5.19807,5.19703,5.19769,8000000.0
2009-08-31 04:16:00,5.19734,5.1984,5.19696,5.19797,13000000.0
2009-08-31 04:17:00,5.19891,5.19959,5.19771,5.19906,15000000.0
2009-08-31 04:18:00,5.19945,5.19945,5.19686,5.19758,9000000.0
2009-08-31 04:19:00,5.19776,5.19843,5.19704,5.19808,12000000.0
2009-08-31 04:20:00,5.19827,5.19834,5.19706,5.19734,9000000.0
2009-08-31 04:21:00,5.1975,5.19854,5.1969,5.19789,17000000.0
2009-08-31 04:22:00,5.1977,5.1997,5.19752,5.19868,14000000.0
2009-08-31 04:23:00,5.19895,5.19914,5.19793,5.19881,10000000.0
2009-08-31 04:24:00,5.19669,5.19852,5.19617,5.19646,12000000.0
2009-08-31 04:25:00,5.19776,5.19826,5.19703,5.19742,10000000.0
2009-08-31 04:26:00,5.19768,5.19768,5.19583,5.19701,7000000.0
2009-08-31 04:27:00,5.19697,5.19702,5.19558,5.19564,15000000.0
2009-08-31 04:28:00,5.19677,5.19788,5.19641,5.19704,7000000.0
2009-08-31 04:29:00,5.19764,5.19851,5.19744,5.19768,14000000.0
2009-08-31 04:30:00,5.19815,5.19815,5.19707,5.19761,11000000.0
2009-08-31 04:31:00,5.1972,5.19792,5.19576,5.19724,15000000.0
2009-08-31 04:32:00,5.19758,5.19758,5.1953,5.19632,17000000.0
2009-08-31 04:33:00,5.1971,5.19788,5.19628,5.19788,14000000.0
2009-08-31 04:34:00,5.19787,5.19814,5.19706,5.19735,9000000.0
2009-08-31 04:35:00,5.19784,5.1983,5.19681,5.19754,12000000.0
2009-08-31 04:36:00,5.19676,5.19759,5.19639,5.19759,12000000.0
2009-08-31 04:37:00,5.1964,5.19752,5.19567,5.19567,12000000.0
2009-08-31 04:38:00,5.19725,5.19773,5.19651,5.19651,11000000.0
2009-08-31 04:39:00,5.19794,5.19832,5.19651,5.19798,17000000.0
2009-08-31 04:40:00,5.19759,5.1987,5.19711,5.19739,9000000.0
2009-08-31 04:41:00,5.19781,5.19903,5.19772,5.1988,10000000.0
2009-08-31 04:42:00,5.19849,5.19949,5.19823,5.19903,8000000.0
2009-08-31 04:43:00,5.19943,5.20017,5.19846,5.19958,18000000.0
2009-08-31 04:44:00,5.19912,5.19947,5.19862,5.19914,9000000.0
2009-08-31 04:45:00,5.19838,5.19891,5.19761,5.19891,9000000.0
2009-08-31 04:46:00,5.19844,5.19884,5.19695,5.19777,16000000.0
2009-08-31 04:47:00,5.19818,5.19828,5.19614,5.19728,12000000.0
2009-08-31 04:48:00,5.19872,5.19891,5.1972,5.19868,10000000.0
2009-08-31 04:49:00,5.19775,5.19885,5.19715,5.19835,16000000.0
2009-08-31 04:50:00,5.19814,5.19886,5.19703,5.19703,16000000.0
2009-08-31 04:51:00,5.19864,5.19968,5.19797,5.19866,20000000.0
2009-08-31 04:52:00,5.19958,5.20029,5.19867,5.19996,13000000.0
2009-08-31 04:53:00,5.19996,5.20048,5.19898,5.19898,11000000.0
2009-08-31 04:54:00,5.20009,5.20064,5.19969,5.20021,11000000.0
2009-08-31 04:55:00,5.20073,5.20154,5.19993,5.2012,12000000.0
2009-08-31 04:56:00,5.20178,5.20185,5.20005,5.20133,16000000.0
2009-08-31 04:57:00,5.20197,5.20204,5.2007,5.20116,7000000.0
2009-08-31 04:58:00,5.20188,5.20214,5.20038,5.20065,13000000.0
2009-08-31 04:59:00,5.20132,5.20199,5.20068,5.20089,17000000.0
2009-08-31 05:00:00,5.20094,5.20154,5.19785,5.19785,10000000.0
2009-08-31 05:01:00,5.19773,5.1997,5.19773,5.19905,13000000.0
2009-08-31 05:02:00,5.19893,5.19899,5.19751,5.19801,18000000.0
2009-08-31 05:03:00,5.19806,5.19862,5.19764,5.19851,9000000.0
2009-08-31 05:04:00,5.19901,5.19974,5.19797,5.19867,12000000.0
2009-08-31 05:05:00,5.19944,5.19971,5.19857,5.19932,10000000.0
2009-08-31 05:06:00,5.19908,5.20041,5.19868,5.19968,20000000.0
2009-08-31 05:07:00,5.20016,5.2007,5.1993,5.20054,10000000.0
2009-08-31 05:08:00,5.20116,5.20162,5.20045,5.20105,17000000.0
2009-08-31 05:09:00,5.20129,5.20176,5.19941,5.2017,15000000.0
2009-08-31 05:10:00,5.19914,5.20047,5.1991,5.20009,10000000.0
2009-08-31 05:11:00,5.19879,5.20079,5.1986,5.19994,16000000.0
2009-08-31 05:12:00,5.19969,5.20044,5.19955,5.20044,7000000.0
2009-08-31 05:13:00,5.19932,5.20061,5.19932,5.20054,12000000.0
2009-08-31 05:14:00,5.19967,5.20097,5.19953,5.20097,14000000.0
2009-08-31 05:15:00,5.2004,5.20146,5.20012,5.20092,16000000.0
2009-08-31 05:16:00,5.19995,5.20186,5.19995,5.20096,15000000.0
2009-08-31 05:17:00,5.20126,5.20188,5.20073,5.20111,10000000.0
2009-08-31 05:18:00,5.20228,5.2026,5.20074,5.20215,13000000.0
2009-08-31 05:19:00,5.20225,5.20336,5.2018,5.20336,13000000.0
2009-08-31 05:20:00,5.20343,5.20382,5.20229,5.20249,20000000.0
2009-08-31 05:21:00,5.2035,5.20374,5.20211,5.20344,9000000.0
2009-08-31 05:22:00,5.20269,5.20426,5.20256,5.20426,17000000.0
2009-08-31 05:23:00,5.20236,5.20497,5.20222,5.20436,14000000.0
2009-08-31 05:24:00,5.20503,5.20503,5.2034,5.20473,19000000.0
2009-08-31 05:25:00,5.20347,5.20421,5.2032,5.20375,13000000.0
2009-08-31 05:26:00,5.20447,5.20447,5.2018,5.20204,13000000.0
2009-08-31 05:27:00,5.20302,5.20366,5.20221,5.20318,13000000.0
2009-08-31 05:28:00,5.20327,5.20394,5.20205,5.20394,10000000.0
2009-08-31 05:29:00,5.20325,5.20435,5.20284,5.20346,17000000.0
2009-08-31 05:30:00,5.20445,5.2051,5.20359,5.20482,21000000.0
2009-08-31 05:31:00,5.20565,5.20565,5.2036,5.20474,13000000.0
2009-08-31 05:32:00,5.20483,5.20582,5.20366,5.20489,16000000.0
2009-08-31 05:33:00,5.20461,5.2051,5.20398,5.20463,13000000.0
2009-08-31 05:34:00,5.20516,5.20516,5.20339,5.20481,13000000.0
2009-08-31 05:35:00,5.20475,5.20555,5.20369,5.20555,14000000.0
2009-08-31 05:36:00,5.20514,5.20608,5.20405,5.20514,18000000.0
2009-08-31 05:37:00,5.20533,5.20533,5.20413,5.20473,12000000.0
2009-08-31 05:38:00,5.20493,5.20501,5.20363,5.20501,13000000.0
2009-08-31 05:39:00,5.20317,5.20512,5.20317,5.20384,21000000.0
2009-08-31 05:40:00,5.2048,5.20558,5.20431,5.20558,14000000.0
2009-08-31 05:41:00,5.20502,5.20502,5.20379,5.20466,13000000.0
2009-08-31 05:42:00,5.20343,5.20483,5.2034,5.20363,8000000.0
2009-08-31 05:43:00,5.20487,5.20509,5.20352,5.20468,13000000.0
2009-08-31 05:44:00,5.20432,5.20494,5.20212,5.20212,13000000.0
2009-08-31 05:45:00,5.20348,5.20457,5.20299,5.20422,24000000.0
2009-08-31 05:46:00,5.20452,5.20523,5.20369,5.20523,14000000.0
2009-08-31 05:47:00,5.20562,5.20563,5.20349,5.20506,11000000.0
2009-08-31 05:48:00,5.20493,5.20517,5.20401,5.20462,18000000.0
2009-08-31 05:49:00,5.20505,5.20505,5.20401,5.20416,10000000.0
2009-08-31 05:50:00,5.20503,5.20508,5.20339,5.20432,10000000.0
2009-08-31 05:51:00,5.20441,5.20587,5.20429,5.20489,11000000.0
2009-08-31 05:52:00,5.20425,5.20585,5.20425,5.20526,19000000.0
2009-08-31 05:53:00,5.20566,5.20589,5.20432,5.20489,15000000.0
2009-08-31 05:54:00,5.20568,5.20568,5.20452,5.20467,7000000.0
2009-08-31 05:55:00,5.20454,5.2048,5.20303,5.20303,12000000.0
2009-08-31 05:56:00,5.20343,5.20395,5.20241,5.20311,16000000.0
2009-08-31 05:57:00,5.20213,5.20378,5.20213,5.20289,11000000.0
2009-08-31 05:58:00,5.20351,5.20381,5.20231,5.20377,22000000.0
2009-08-31 05:59:00,5.20328,5.20351,5.2021,5.20285,9000000.0
2009-08-31 06:00:00,5.20244,5.20365,5.20216,5.2035,17000000.0
2009-08-31 06:01:00,5.20345,5.20381,5.20172,5.20277,18000000.0
2009-08-31 06:02:00,5.20344,5.20344,5.20216,5.20285,18000000.0
2009-08-31 06:03:00,5.20332,5.20427,5.20179,5.2037,16000000.0
2009-08-31 06:04:00,5.20478,5.20489,5.20373,5.20408,8000000.0
2009-08-31 06:05:00,5.20306,5.2049,5.20278,5.2049,10000000.0
2009-08-31 06:06:00,5.20424,5.20537,5.20356,5.20385,27000000.0
2009-08-31 06:07:00,5.20521,5.20521,5.20384,5.20391,17000000.0
2009-08-31 06:08:00,5.2043,5.20518,5.20361,5.20429,14000000.0
2009-08-31 06:09:00,5.20437,5.20492,5.20396,5.20463,13000000.0
2009-08-31 06:10:00,5.20429,5.20482,5.20358,5.20451,14000000.0
2009-08-31 06:11:00,5.20421,5.20514,5.20368,5.20449,16000000.0
2009-08-31 06:12:00,5.20384,5.20525,5.20374,5.20525,17000000.0
2009-08-31 06:13:00,5.20486,5.20551,5.20388,5.20388,14000000.0
2009-08-31 06:14:00,5.20464,5.20534,5.20362,5.20468,12000000.0
2009-08-31 06:15:00,5.20439,5.20552,5.20402,5.20491,13000000.0
2009-08-31 06:16:00,5.20456,5.20536,5.20379,5.20478,14000000.0
2009-08-31 06:17:00,5.20436,5.20493,5.20324,5.20419,11000000.0
2009-08-31 06:18:00,5.20429,5.20479,5.20386,5.20452,12000000.0
2009-08-31 06:19:00,5.20542,5.20561,5.20414,5.20453,19000000.0
2009-08-31 06:20:00,5.20478,5.20528,5.20414,5.20492,11000000.0
2009-08-31 06:21:00,5.2053,5.20577,5.20445,5.20546,9000000.0
2009-08-31 06:22:00,5.20367,5.20492,5.20364,5.20481,22000000.0
2009-08-31 06:23:00,5.20494,5.20564,5.20412,5.20501,18000000.0
2009-08-31 06:24:00,5.20452,5.20544,5.20421,5.20426,8000000.0
2009-08-31 06:25:00,5.20538,5.20599,5.20455,5.20577,9000000.0
2009-08-31 06:26:00,5.20503,5.20687,5.20503,5.20642,13000000.0
2009-08-31 06:27:00,5.20674,5.20701,5.20529,5.20566,15000000.0
2009-08-31 06:28:00,5.20597,5.2068,5.2056,5.2068,18000000.0
2009-08-31 06:29:00,5.20736,5.20754,5.20588,5.20732,16000000.0
2009-08-31 06:30:00,5.20564,5.207,5.20562,5.207,10000000.0
2009-08-31 06:31:00,5.20609,5.20691,5.20585,5.20606,13000000.0
2009-08-31 06:32:00,5.2062,5.20645,5.20581,5.20641,10000000.0
2009-08-31 06:33:00,5.20677,5.20709,5.20588,5.20644,10000000.0
2009-08-31 06:34:00,5.20653,5.20705,5.2053,5.2053,15000000.0
2009-08-31 06:35:00,5.20689,5.20759,5.2051,5.20672,13000000.0
2009-08-31 06:36:00,5.20761,5.20785,5.20614,5.20664,23000000.0
2009-08-31 06:37:00,5.20645,5.20706,5.20607,5.20638,11000000.0
2009-08-31 06:38:00,5.20741,5.20753,5.20513,5.20648,17000000.0
2009-08-31 06:39:00,5.20675,5.20675,5.20576,5.20604,8000000.0
2009-08-31 06:40:00,5.20696,5.20696,5.20498,5.20647,15000000.0
2009-08-31 06:41:00,5.20602,5.20644,5.20465,5.20627,15000000.0
2009-08-31 06:42:00,5.20423,5.20586,5.20403,5.20444,16000000.0
2009-08-31 06:43:00,5.20423,5.20494,5.20314,5.20386,12000000.0
2009-08-31 06:44:00,5.20375,5.20442,5.20313,5.20416,13000000.0
2009-08-31 06:45:00,5.20315,5.20437,5.20263,5.20352,14000000.0
2009-08-31 06:46:00,5.20398,5.20398,5.20253,5.20253,12000000.0
2009-08-31 06:47:00,5.20246,5.20377,5.20246,5.20377,11000000.0
2009-08-31 06:48:00,5.20337,5.20377,5.20241,5.20325,15000000.0
2009-08-31 06:49:00,5.20392,5.20408,5.20285,5.20371,17000000.0
2009-08-31 06:50:00,5.20425,5.20447,5.20288,5.20447,13000000.0
2009-08-31 06:51:00,5.20399,5.20431,5.20306,5.20326,8000000.0
2009-08-31 06:52:00,5.20379,5.20428,5.20224,5.20372,14000000.0
2009-08-31 06:53:00,5.20457,5.20489,5.20359,5.20441,13000000.0
2009-08-31 06:54:00,5.20486,5.20521,5.20405,5.20495,8000000.0
2009-08-31 06:55:00,5.20381,5.20571,5.20381,5.20571,10000000.0
2009-08-31 06:56:00,5.20517,5.20532,5.20424,5.2053,11000000.0
2009-08-31 06:57:00,5.20488,5.20596,5.20346,5.20531,17000000.0
2009-08-31 06:58:00,5.20387,5.20581,5.20387,5.20543,12000000.0
2009-08-31 06:59:00,5.20585,5.20625,5.20474,5.2051,14000000.0
2009-08-31 07:00:00,5.20471,5.20618,5.20408,5.20532,11000000.0
2009-08-31 07:01:00,5.2057,5.2057,5.20454,5.20466,10000000.0
2009-08-31 07:02:00,5.20537,5.20537,5.20334,5.20334,14000000.0
2009-08-31 07:03:00,5.204,5.20476,5.20329,5.20476,7000000.0
2009-08-31 07:04:00,5.20499,5.20499,5.20345,5.20385,16000000.0
2009-08-31 07:05:00,5.20336,5.20413,5.20212,5.20369,15000000.0
2009-08-31 07:06:00,5.20346,5.20385,5.20213,5.20334,16000000.0
2009-08-31 07:07:00,5.2032,5.20366,5.20222,5.20292,12000000.0
2009-08-31 07:08:00,5.20338,5.20444,5.20275,5.20444,8000000.0
2009-08-31 07:09:00,5.20395,5.20501,5.20333,5.2038,8000000.0
2009-08-31 07:10:00,5.20419,5.2054,5.20277,5.20277,16000000.0
2009-08-31 07:11:00,5.20379,5.20444,5.20274,5.20274,17000000.0
2009-08-31 07:12:00,5.20335,5.20391,5.2023,5.2031,20000000.0
2009-08-31 07:13:00,5.20421,5.20455,5.20332,5.20393,18000000.0
2009-08-31 07:14:00,5.20524,5.20567,5.20376,5.20533,11000000.0
2009-08-31 07:15:00,5.20525,5.20525,5.20373,5.2038,18000000.0
2009-08-31 07:16:00,5.20539,5.20539,5.20362,5.20392,18000000.0
2009-08-31 07:17:00,5.20326,5.20559,5.20326,5.20528,12000000.0
2009-08-31 07:18:00,5.20543,5.20603,5.20369,5.20603,18000000.0
2009-08-31 07:19:00,5.20503,5.20664,5.20464,5.20632,14000000.0
2009-08-31 07:20:00,5.20501,5.2064,5.20458,5.2064,18000000.0
2009-08-31 07:21:00,5.20496,5.20578,5.20347,5.20347,13000000.0
2009-08-31 07:22:00,5.20541,5.2057,5.20403,5.20498,14000000.0
2009-08-31 07:23:00,5.205,5.20564,5.2039,5.2039,15000000.0
2009-08-31 07:24:00,5.2052,5.20533,5.20388,5.20459,16000000.0
2009-08-31 07:25:00,5.2044,5.20483,5.203,5.20422,15000000.0
2009-08-31 07:26:00,5.20395,5.20481,5.20344,5.20422,13000000.0
2009-08-31 07:27:00,5.20408,5.20503,5.20299,5.20443,12000000.0
2009-08-31 07:28:00,5.20362,5.20467,5.20351,5.20455,22000000.0
2009-08-31 07:29:00,5.20393,5.20443,5.20274,5.20348,16000000.0
2009-08-31 07:30:00,5.2036,5.2048,5.2036,5.20428,14000000.0
2009-08-31 07:31:00,5.20374,5.20424,5.2023,5.2023,13000000.0
2009-08-31 07:32:00,5.20314,5.20391,5.20285,5.20391,9000000.0
2009-08-31 07:33:00,5.20265,5.2034,5.20234,5.20266,7000000.0
2009-08-31 07:34:00,5.20348,5.20391,5.20193,5.20301,18000000.0
2009-08-31 07:35:00,5.20369,5.20369,5.20253,5.20297,9000000.0
2009-08-31 07:36:00,5.20282,5.20361,5.20202,5.20246,13000000.0
2009-08-31 07:37:00,5.20318,5.20329,5.20173,5.20322,11000000.0
2009-08-31 07:38:00,5.20302,5.20384,5.20243,5.20384,11000000.0
2009-08-31 07:39:00,5.20353,5.20406,5.20209,5.20305,19000000.0
2009-08-31 07:40:00,5.20176,5.20339,5.20176,5.20301,11000000.0
2009-08-31 07:41:00,5.20416,5.20456,5.20322,5.20423,7000000.0
2009-08-31 07:42:00,5.2034,5.20422,5.20309,5.2036,13000000.0
2009-08-31 07:43:00,5.20369,5.20481,5.20299,5.20418,14000000.0
2009-08-31 07:44:00,5.20486,5.20607,5.20403,5.20403,10000000.0
2009-08-31 07:45:00,5.2054,5.20578,5.20439,5.20488,8000000.0
2009-08-31 07:46:00,5.20503,5.20652,5.20468,5.20529,13000000.0
2009-08-31 07:47:00,5.20569,5.2057,5.20367,5.20456,15000000.0
2009-08-31 07:48:00,5.20535,5.20535,5.20392,5.2042,13000000.0
2009-08-31 07:49:00,5.20401,5.20455,5.20345,5.20399,10000000.0
2009-08-31 07:50:00,5.20483,5.20658,5.20327,5.20552,17000000.0
2009-08-31 07:51:00,5.20461,5.20527,5.20414,5.20486,16000000.0
2009-08-31 07:52:00,5.20467,5.20511,5.20361,5.20494,13000000.0
2009-08-31 07:53:00,5.20421,5.20533,5.20413,5.20489,10000000.0
2009-08-31 07:54:00,5.20447,5.20497,5.20362,5.20396,11000000.0
2009-08-31 07:55:00,5.20381,5.20502,5.20371,5.20428,12000000.0
2009-08-31 07:56:00,5.20355,5.2044,5.20308,5.2036,13000000.0
2009-08-31 07:57:00,5.20276,5.20518,5.20276,5.20359,8000000.0
2009-08-31 07:58:00,5.20471,5.20507,5.20345,5.20468,14000000.0
2009-08-31 07:59:00,5.20444,5.20543,5.20327,5.20498,15000000.0
2009-08-31 08:00:00,5.20566,5.20588,5.20441,5.20567,10000000.0
2009-08-31 08:01:00,5.2059,5.20702,5.20488,5.20603,13000000.0
2009-08-31 08:02:00,5.20635,5.20716,5.20539,5.2063,14000000.0
2009-08-31 08:03:00,5.20538,5.20597,5.20479,5.20496,12000000.0
2009-08-31 08:04:00,5.20549,5.20569,5.20366,5.20569,16000000.0
2009-08-31 08:05:00,5.20409,5.20702,5.20409,5.2065,14000000.0
2009-08-31 08:06:00,5.20708,5.20714,5.20507,5.20553,19000000.0
2009-08-31 08:07:00,5.20628,5.20714,5.20501,5.20565,19000000.0
2009-08-31 08:08:00,5.20711,5.20711,5.20486,5.20679,11000000.0
2009-08-31 08:09:00,5.20469,5.20631,5.2046,5.20482,10000000.0
2009-08-31 08:10:00,5.20661,5.20694,5.20553,5.2066,16000000.0
2009-08-31 08:11:00,5.20864,5.21078,5.20768,5.21078,9000000.0
2009-08-31 08:12:00,5.21005,5.2105,5.20944,5.21029,10000000.0
2009-08-31 08:13:00,5.20881,5.21019,5.20857,5.21019,11000000.0
2009-08-31 08:14:00,5.20949,5.21072,5.2083,5.21072,12000000.0
2009-08-31 08:15:00,5.21145,5.21346,5.20994,5.21248,15000000.0
2009-08-31 08:16:00,5.21312,5.2134,5.21122,5.2134,14000000.0
2009-08-31 08:17:00,5.2135,5.21429,5.21266,5.21267,10000000.0
2009-08-31 08:18:00,5.2131,5.2131,5.21097,5.21235,9000000.0
2009-08-31 08:19:00,5.21205,5.21314,5.21147,5.21273,11000000.0
2009-08-31 08:20:00,5.21298,5.21298,5.2114,5.21203,11000000.0
2009-08-31 08:21:00,5.21245,5.21422,5.21198,5.21422,20000000.0
2009-08-31 08:22:00,5.21404,5.21434,5.2131,5.21434,8000000.0
2009-08-31 08:23:00,5.21294,5.21374,5.21213,5.21259,12000000.0
2009-08-31 08:24:00,5.21288,5.21404,5.21169,5.21383,13000000.0
2009-08-31 08:25:00,5.21406,5.21427,5.21254,5.21397,12000000.0
2009-08-31 08:26:00,5.21412,5.21412,5.21275,5.21386,13000000.0
2009-08-31 08:27:00,5.21344,5.21344,5.21236,5.2128,11000000.0
2009-08-31 08:28:00,5.21283,5.21384,5.21269,5.21384,8000000.0
2009-08-31 08:29:00,5.2137,5.21392,5.21282,5.21373,12000000.0
2009-08-31 08:30:00,5.21309,5.21379,5.21299,5.21311,11000000.0
2009-08-31 08:31:00,5.21213,5.2141,5.2121,5.2141,10000000.0
2009-08-31 08:32:00,5.21346,5.2139,5.21201,5.21291,13000000.0
2009-08-31 08:33:00,5.2134,5.21369,5.21195,5.21369,11000000.0
2009-08-31 08:34:00,5.21367,5.2141,5.21154,5.21154,17000000.0
2009-08-31 08:35:00,5.21199,5.21348,5.21181,5.21348,11000000.0
2009-08-31 08:36:00,5.21415,5.21455,5.21253,5.21253,10000000.0
2009-08-31 08:37:00,5.21309,5.21429,5.21295,5.21425,9000000.0
2009-08-31 08:38:00,5.21371,5.21383,5.21197,5.21383,18000000.0
2009-08-31 08:39:00,5.21291,5.21317,5.21179,5.21184,8000000.0
2009-08-31 08:40:00,5.21157,5.21226,5.2109,5.2109,7000000.0
2009-08-31 08:41:00,5.21291,5.21344,5.21128,5.21184,16000000.0
2009-08-31 08:42:00,5.21321,5.21321,5.21114,5.21117,14000000.0
2009-08-31 08:43:00,5.21073,5.21241,5.21073,5.21241,12000000.0
2009-08-31 08:44:00,5.2107,5.21207,5.21062,5.21207,9000000.0
2009-08-31 08:45:00,5.21175,5.21231,5.21078,5.21185,18000000.0
2009-08-31 08:46:00,5.21133,5.21166,5.21036,5.21036,14000000.0
2009-08-31 08:47:00,5.21149,5.21186,5.21058,5.21186,18000000.0
2009-08-31 08:48:00,5.2115,5.2123,5.21071,5.21198,12000000.0
2009-08-31 08:49:00,5.21182,5.21196,5.2104,5.21097,14000000.0
2009-08-31 08:50:00,5.21189,5.21217,5.21058,5.21198,16000000.0
2009-08-31 08:51:00,5.21143,5.21261,5.21095,5.21261,21000000.0
2009-08-31 08:52:00,5.21272,5.2142,5.21177,5.21346,20000000.0
2009-08-31 08:53:00,5.21336,5.21429,5.2126,5.21429,7000000.0
2009-08-31 08:54:00,5.21373,5.21421,5.2126,5.21421,17000000.0
2009-08-31 08:55:00,5.21208,5.21412,5.21208,5.21399,12000000.0
2009-08-31 08:56:00,5.21373,5.21373,5.21187,5.21279,17000000.0
2009-08-31 08:57:00,5.21281,5.21292,5.2114,5.21245,16000000.0
2009-08-31 08:58:00,5.21291,5.21291,5.21076,5.21221,12000000.0
2009-08-31 08:59:00,5.21245,5.21321,5.21143,5.21321,13000000.0
2009-08-31 09:00:00,5.21252,5.21264,5.21124,5.21129,17000000.0
2009-08-31 09:01:00,5.21194,5.21194,5.21042,5.21153,13000000.0
2009-08-31 09:02:00,5.21033,5.21192,5.21033,5.21192,8000000.0
2009-08-31 09:03:00,5.21206,5.21206,5.21022,5.21096,16000000.0
2009-08-31 09:04:00,5.21126,5.21168,5.21032,5.21142,8000000.0
2009-08-31 09:05:00,5.21126,5.21126,5.20987,5.21114,11000000.0
2009-08-31 09:06:00,5.21065,5.21074,5.20874,5.20973,10000000.0
2009-08-31 09:07:00,5.20924,5.20989,5.20864,5.20978,10000000.0
2009-08-31 09:08:00,5.20981,5.20991,5.20834,5.2085,19000000.0
2009-08-31 09:09:00,5.20793,5.2116,5.20793,5.21099,16000000.0
2009-08-31 09:10:00,5.21102,5.21161,5.21019,5.21161,8000000.0
2009-08-31 09:11:00,5.21125,5.21211,5.21084,5.21138,11000000.0
2009-08-31 09:12:00,5.21261,5.21263,5.20992,5.21122,16000000.0
2009-08-31 09:13:00,5.21059,5.21196,5.2105,5.21163,15000000.0
2009-08-31 09:14:00,5.21147,5.21167,5.20943,5.21033,17000000.0
2009-08-31 09:15:00,5.21027,5.21082,5.20901,5.21035,12000000.0
2009-08-31 09:16:00,5.21041,5.21044,5.2086,5.20946,14000000.0
2009-08-31 09:17:00,5.2105,5.2105,5.20857,5.20888,14000000.0
2009-08-31 09:18:00,5.20879,5.21002,5.20619,5.20744,18000000.0
2009-08-31 09:19:00,5.20603,5.20787,5.20556,5.20634,14000000.0
2009-08-31 09:20:00,5.20882,5.20992,5.20744,5.20989,18000000.0
2009-08-31 09:21:00,5.20966,5.21002,5.20801,5.20922,17000000.0
2009-08-31 09:22:00,5.20751,5.2087,5.20703,5.20867,13000000.0
2009-08-31 09:23:00,5.20699,5.20829,5.20685,5.2079,12000000.0
2009-08-31 09:24:00,5.20757,5.20757,5.20579,5.20751,14000000.0
2009-08-31 09:25:00,5.20694,5.20809,5.20624,5.20809,9000000.0
2009-08-31 09:26:00,5.20635,5.20866,5.20635,5.20789,13000000.0
2009-08-31 09:27:00,5.20734,5.20793,5.20631,5.20631,13000000.0
2009-08-31 09:28:00,5.20816,5.20816,5.20619,5.20754,19000000.0
2009-08-31 09:29:00,5.20679,5.20691,5.20522,5.20608,14000000.0
2009-08-31 09:30:00,5.2047,5.20665,5.2047,5.20665,15000000.0
2009-08-31 09:31:00,5.206,5.20678,5.20517,5.20678,11000000.0
2009-08-31 09:32:00,5.20501,5.2065,5.20455,5.20455,16000000.0
2009-08-31 09:33:00,5.20525,5.20548,5.20452,5.20452,9000000.0
2009-08-31 09:34:00,5.20531,5.20588,5.20311,5.20562,18000000.0
2009-08-31 09:35:00,5.2046,5.20561,5.20387,5.20561,14000000.0
2009-08-31 09:36:00,5.20526,5.20635,5.20361,5.20361,16000000.0
2009-08-31 09:37:00,5.20502,5.20591,5.20376,5.20591,20000000.0
2009-08-31 09:38:00,5.20548,5.20631,5.20437,5.20631,19000000.0
2009-08-31 09:39:00,5.20505,5.2062,5.20468,5.20558,16000000.0
2009-08-31 09:40:00,5.20636,5.20636,5.20466,5.20635,12000000.0
2009-08-31 09:41:00,5.20563,5.20685,5.20444,5.20649,18000000.0
2009-08-31 09:42:00,5.20556,5.20608,5.20432,5.20608,16000000.0
2009-08-31 09:43:00,5.20486,5.20517,5.20243,5.20318,15000000.0
2009-08-31 09:44:00,5.20233,5.20466,5.20201,5.20369,13000000.0
2009-08-31 09:45:00,5.20406,5.20516,5.20334,5.20444,13000000.0
2009-08-31 09:46:00,5.20324,5.20505,5.20324,5.20505,17000000.0
2009-08-31 09:47:00,5.20375,5.20545,5.20375,5.20525,13000000.0
2009-08-31 09:48:00,5.20516,5.20577,5.20416,5.20443,16000000.0
2009-08-31 09:49:00,5.20562,5.20565,5.20409,5.20507,17000000.0
2009-08-31 09:50:00,5.2058,5.20608,5.20427,5.20608,12000000.0
2009-08-31 09:51:00,5.20623,5.20655,5.20488,5.20655,16000000.0
2009-08-31 09:52:00,5.20649,5.20653,5.20489,5.20573,16000000.0
2009-08-31 09:53:00,5.20506,5.20613,5.20419,5.20504,15000000.0
2009-08-31 09:54:00,5.20509,5.20509,5.20356,5.20363,15000000.0
2009-08-31 09:55:00,5.20474,5.20553,5.20377,5.20439,15000000.0
2009-08-31 09:56:00,5.20343,5.20511,5.20331,5.20483,17000000.0
2009-08-31 09:57:00,5.20456,5.20495,5.20349,5.20484,12000000.0
2009-08-31 09:58:00,5.20507,5.20507,5.20338,5.20498,14000000.0
2009-08-31 09:59:00,5.20552,5.20624,5.20445,5.20528,10000000.0
2009-08-31 10:00:00,5.20611,5.20722,5.20529,5.20722,11000000.0
2009-08-31 10:01:00,5.20736,5.20749,5.20593,5.20593,24000000.0
2009-08-31 10:02:00,5.20755,5.20757,5.206,5.20696,14000000.0
2009-08-31 10:03:00,5.20752,5.20811,5.20629,5.20811,16000000.0
2009-08-31 10:04:00,5.20703,5.20758,5.20634,5.20758,10000000.0
2009-08-31 10:05:00,5.20739,5.20775,5.20662,5.20712,10000000.0
2009-08-31 10:06:00,5.20668,5.20702,5.20589,5.20692,9000000.0
2009-08-31 10:07:00,5.20674,5.20747,5.20626,5.20668,11000000.0
2009-08-31 10:08:00,5.20725,5.20745,5.2062,5.20745,9000000.0
2009-08-31 10:09:00,5.20591,5.20657,5.20524,5.20628,11000000.0
2009-08-31 10:10:00,5.2058,5.20658,5.20463,5.20647,15000000.0
2009-08-31 10:11:00,5.20641,5.20641,5.20429,5.20528,16000000.0
2009-08-31 10:12:00,5.20351,5.20459,5.20303,5.20355,19000000.0
2009-08-31 10:13:00,5.203,5.20372,5.20202,5.20202,9000000.0
2009-08-31 10:14:00,5.20345,5.2049,5.20345,5.2049,11000000.0
2009-08-31 10:15:00,5.2045,5.20507,5.2033,5.2033,8000000.0
2009-08-31 10:16:00,5.2036,5.20508,5.20308,5.20508,17000000.0
2009-08-31 10:17:00,5.20521,5.20526,5.20333,5.20463,16000000.0
2009-08-31 10:18:00,5.20497,5.20557,5.20371,5.20459,16000000.0
2009-08-31 10:19:00,5.20344,5.20501,5.20344,5.20441,17000000.0
2009-08-31 10:20:00,5.20421,5.20421,5.20217,5.2029,16000000.0
2009-08-31 10:21:00,5.20324,5.20382,5.20293,5.20374,7000000.0
2009-08-31 10:22:00,5.20337,5.20477,5.20337,5.2047,10000000.0
2009-08-31 10:23:00,5.20457,5.20475,5.20293,5.20345,14000000.0
2009-08-31 10:24:00,5.20423,5.205,5.2036,5.20481,13000000.0
2009-08-31 10:25:00,5.20476,5.2051,5.20365,5.2051,12000000.0
2009-08-31 10:26:00,5.20383,5.20536,5.20362,5.20446,11000000.0
2009-08-31 10:27:00,5.20637,5.20673,5.20478,5.20558,13000000.0
2009-08-31 10:28:00,5.20686,5.20747,5.20599,5.20712,13000000.0
2009-08-31 10:29:00,5.20656,5.20737,5.20616,5.20737,11000000.0
2009-08-31 10:30:00,5.20692,5.20792,5.20622,5.20792,9000000.0
2009-08-31 10:31:00,5.20821,5.20821,5.2063,5.2063,16000000.0
2009-08-31 10:32:00,5.20747,5.20779,5.20631,5.20763,9000000.0
2009-08-31 10:33:00,5.20612,5.20799,5.20595,5.20791,12000000.0
2009-08-31 10:34:00,5.20656,5.20757,5.2061,5.20757,11000000.0
2009-08-31 10:35:00,5.20727,5.20812,5.20618,5.20712,17000000.0
2009-08-31 10:36:00,5.20745,5.20774,5.20627,5.20774,10000000.0
2009-08-31 10:37:00,5.20802,5.20802,5.20575,5.20632,15000000.0
2009-08-31 10:38:00,5.20717,5.20774,5.20518,5.20666,17000000.0
2009-08-31 10:39:00,5.20732,5.20732,5.20506,5.20656,13000000.0
2009-08-31 10:40:00,5.20603,5.20621,5.20483,5.20521,10000000.0
2009-08-31 10:41:00,5.20526,5.20601,5.20416,5.20416,15000000.0
2009-08-31 10:42:00,5.20596,5.20607,5.2039,5.20433,12000000.0
2009-08-31 10:43:00,5.20493,5.20577,5.20259,5.20322,13000000.0
2009-08-31 10:44:00,5.20351,5.20351,5.20047,5.20149,12000000.0
2009-08-31 10:45:00,5.20137,5.20163,5.19987,5.20163,13000000.0
2009-08-31 10:46:00,5.20201,5.20201,5.2004,5.20176,13000000.0
2009-08-31 10:47:00,5.20193,5.20212,5.20062,5.2007,7000000.0
2009-08-31 10:48:00,5.20154,5.20278,5.20116,5.20278,12000000.0
2009-08-31 10:49:00,5.20333,5.20387,5.20205,5.20387,10000000.0
2009-08-31 10:50:00,5.20342,5.20368,5.2021,5.20279,14000000.0
2009-08-31 10:51:00,5.20236,5.20336,5.20212,5.20336,11000000.0
2009-08-31 10:52:00,5.20358,5.20402,5.20222,5.20292,20000000.0
2009-08-31 10:53:00,5.20354,5.20363,5.2023,5.20335,9000000.0
2009-08-31 10:54:00,5.20289,5.20306,5.20117,5.20204,18000000.0
2009-08-31 10:55:00,5.20202,5.20202,5.19911,5.20048,10000000.0
2009-08-31 10:56:00,5.19982,5.20039,5.19941,5.1999,11000000.0
2009-08-31 10:57:00,5.19898,5.2003,5.19836,5.2003,8000000.0
2009-08-31 10:58:00,5.2008,5.20092,5.19934,5.20034,10000000.0
2009-08-31 10:59:00,5.20043,5.20261,5.20013,5.20261,10000000.0
2009-08-31 11:00:00,5.20131,5.20344,5.20131,5.20289,15000000.0
2009-08-31 11:01:00,5.2024,5.20345,5.20206,5.203,12000000.0
2009-08-31 11:02:00,5.20259,5.2029,5.20175,5.20175,8000000.0
2009-08-31 11:03:00,5.20271,5.20271,5.2007,5.20071,11000000.0
2009-08-31 11:04:00,5.20148,5.202,5.20025,5.20094,15000000.0
2009-08-31 11:05:00,5.20156,5.20239,5.20063,5.20239,17000000.0
2009-08-31 11:06:00,5.20116,5.20233,5.20076,5.20076,12000000.0
2009-08-31 11:07:00,5.20071,5.20224,5.20071,5.20224,11000000.0
2009-08-31 11:08:00,5.20199,5.20217,5.20092,5.20131,22000000.0
2009-08-31 11:09:00,5.20172,5.20215,5.20097,5.20214,9000000.0
2009-08-31 11:10:00,5.20196,5.20273,5.20103,5.20273,16000000.0
2009-08-31 11:11:00,5.20254,5.20267,5.2015,5.20247,7000000.0
2009-08-31 11:12:00,5.20327,5.20363,5.20222,5.20279,15000000.0
2009-08-31 11:13:00,5.20315,5.20382,5.20289,5.20355,11000000.0
2009-08-31 11:14:00,5.2038,5.20408,5.20178,5.20178,18000000.0
2009-08-31 11:15:00,5.2016,5.20273,5.20143,5.20273,11000000.0
2009-08-31 11:16:00,5.20204,5.20337,5.20158,5.20311,13000000.0
2009-08-31 11:17:00,5.20307,5.20331,5.20181,5.20301,13000000.0
2009-08-31 11:18:00,5.20266,5.20305,5.20207,5.20305,9000000.0
2009-08-31 11:19:00,5.20304,5.20349,5.20158,5.20268,17000000.0
2009-08-31 11:20:00,5.203,5.20337,5.20216,5.20226,14000000.0
2009-08-31 11:21:00,5.20338,5.20372,5.20215,5.2033,14000000.0
2009-08-31 11:22:00,5.20311,5.20383,5.20252,5.20383,22000000.0
2009-08-31 11:23:00,5.20295,5.20314,5.20247,5.20279,8000000.0
2009-08-31 11:24:00,5.20297,5.20297,5.20169,5.20184,18000000.0
2009-08-31 11:25:00,5.20038,5.202,5.20038,5.202,9000000.0
2009-08-31 11:26:00,5.20127,5.20236,5.20062,5.20193,15000000.0
2009-08-31 11:27:00,5.20099,5.2028,5.20099,5.20195,10000000.0
2009-08-31 11:28:00,5.20239,5.20263,5.20123,5.20186,13000000.0
2009-08-31 11:29:00,5.20198,5.20242,5.20133,5.20229,17000000.0
2009-08-31 11:30:00,5.20212,5.20271,5.20135,5.20228,13000000.0
2009-08-31 11:31:00,5.20203,5.20311,5.20098,5.20311,12000000.0
2009-08-31 11:32:00,5.20272,5.20277,5.20159,5.20237,20000000.0
2009-08-31 11:33:00,5.20274,5.20319,5.2016,5.20254,16000000.0
2009-08-31 11:34:00,5.20302,5.20302,5.20142,5.20288,13000000.0
2009-08-31 11:35:00,5.20316,5.20344,5.2018,5.20292,14000000.0
2009-08-31 11:36:00,5.20263,5.2029,5.20104,5.20228,11000000.0
2009-08-31 11:37:00,5.20261,5.20261,5.20115,5.20199,16000000.0
2009-08-31 11:38:00,5.20114,5.203,5.20114,5.20264,8000000.0
2009-08-31 11:39:00,5.20312,5.20312,5.20185,5.20306,11000000.0
2009-08-31 11:40:00,5.20315,5.20356,5.20169,5.20339,12000000.0
2009-08-31 11:41:00,5.20301,5.20323,5.20174,5.20269,10000000.0
2009-08-31 11:42:00,5.20212,5.20256,5.20136,5.20149,10000000.0
2009-08-31 11:43:00,5.20131,5.20252,5.20086,5.20195,17000000.0
2009-08-31 11:44:00,5.2013,5.20276,5.20106,5.20231,15000000.0
2009-08-31 11:45:00,5.20152,5.20285,5.20126,5.20207,16000000.0
2009-08-31 11:46:00,5.20232,5.2033,5.20161,5.20314,7000000.0
2009-08-31 11:47:00,5.20087,5.20291,5.20059,5.20291,16000000.0
2009-08-31 11:48:00,5.20266,5.20266,5.2005,5.2005,13000000.0
2009-08-31 11:49:00,5.20208,5.20234,5.20122,5.20234,10000000.0
2009-08-31 11:50:00,5.20237,5.20302,5.20167,5.20302,12000000.0
2009-08-31 11:51:00,5.20208,5.2034,5.20151,5.20327,14000000.0
2009-08-31 11:52:00,5.20311,5.20312,5.20136,5.20312,18000000.0
2009-08-31 11:53:00,5.20313,5.20328,5.20174,5.2026,16000000.0
2009-08-31 11:54:00,5.20246,5.20289,5.20195,5.20289,8000000.0
2009-08-31 11:55:00,5.20308,5.2034,5.20209,5.20242,8000000.0
2009-08-31 11:56:00,5.20156,5.20268,5.20118,5.20268,8000000.0
2009-08-31 11:57:00,5.20108,5.20171,5.20087,5.20161,11000000.0
2009-08-31 11:58:00,5.20199,5.20214,5.20119,5.20214,14000000.0
2009-08-31 11:59:00,5.20148,5.20228,5.20091,5.20228,11000000.0
2009-08-31 12:00:00,5.20246,5.20275,5.2011,5.20246,15000000.0
2009-08-31 12:01:00,5.20114,5.20253,5.20114,5.20129,13000000.0
2009-08-31 12:02:00,5.20118,5.20175,5.20034,5.20086,15000000.0
2009-08-31 12:03:00,5.20044,5.2014,5.20004,5.20073,11000000.0
2009-08-31 12:04:00,5.20043,5.20096,5.19945,5.20096,9000000.0
2009-08-31 12:05:00,5.20184,5.202,5.19955,5.20128,9000000.0
2009-08-31 12:06:00,5.20177,5.20202,5.20032,5.20202,15000000.0
2009-08-31 12:07:00,5.20112,5.20118,5.20001,5.20113,11000000.0
2009-08-31 12:08:00,5.20101,5.20123,5.20021,5.20123,8000000.0
2009-08-31 12:09:00,5.20092,5.20158,5.20003,5.20115,18000000.0
2009-08-31 12:10:00,5.20134,5.20169,5.19962,5.20129,14000000.0
2009-08-31 12:11:00,5.20176,5.20176,5.19984,5.20117,9000000.0
2009-08-31 12:12:00,5.20179,5.20179,5.19991,5.20156,18000000.0
2009-08-31 12:13:00,5.20134,5.20217,5.20015,5.20117,12000000.0
2009-08-31 12:14:00,5.20261,5.20261,5.20102,5.20151,10000000.0
2009-08-31 12:15:00,5.20143,5.20192,5.20068,5.20068,8000000.0
2009-08-31 12:16:00,5.20242,5.20242,5.2007,5.20187,14000000.0
2009-08-31 12:17:00,5.20232,5.20232,5.20072,5.20175,13000000.0
2009-08-31 12:18:00,5.20155,5.20194,5.20075,5.20135,10000000.0
2009-08-31 12:19:00,5.20233,5.20247,5.20058,5.20247,11000000.0
2009-08-31 12:20:00,5.20167,5.2023,5.20103,5.2023,8000000.0
2009-08-31 12:21:00,5.20129,5.20232,5.20072,5.20172,20000000.0
2009-08-31 12:22:00,5.20189,5.2024,5.20082,5.20158,14000000.0
2009-08-31 12:23:00,5.20227,5.2025,5.2007,5.2007,11000000.0
2009-08-31 12:24:00,5.20224,5.20283,5.20151,5.20249,17000000.0
2009-08-31 12:25:00,5.20215,5.20275,5.20146,5.20207,12000000.0
2009-08-31 12:26:00,5.20309,5.20351,5.20217,5.20351,7000000.0
2009-08-31 12:27:00,5.20334,5.20348,5.20232,5.20318,7000000.0
2009-08-31 12:28:00,5.20357,5.20364,5.20214,5.20318,19000000.0
2009-08-31 12:29:00,5.20311,5.20332,5.20217,5.20294,12000000.0
2009-08-31 12:30:00,5.20332,5.20333,5.20234,5.20271,10000000.0
2009-08-31 12:31:00,5.20154,5.20351,5.20154,5.2026,12000000.0
2009-08-31 12:32:00,5.20272,5.20383,5.20209,5.20285,12000000.0
2009-08-31 12:33:00,5.20342,5.20357,5.20197,5.20295,15000000.0
2009-08-31 12:34:00,5.20335,5.20358,5.20168,5.20296,12000000.0
2009-08-31 12:35:00,5.2034,5.2034,5.20201,5.20294,12000000.0
2009-08-31 12:36:00,5.20237,5.20318,5.2015,5.2015,15000000.0
2009-08-31 12:37:00,5.20336,5.20336,5.20135,5.20255,8000000.0
2009-08-31 12:38:00,5.20329,5.20329,5.20118,5.20265,15000000.0
2009-08-31 12:39:00,5.20251,5.20271,5.20068,5.20234,14000000.0
2009-08-31 12:40:00,5.20211,5.20282,5.20114,5.20282,18000000.0
2009-08-31 12:41:00,5.2023,5.20301,5.20165,5.20301,11000000.0
2009-08-31 12:42:00,5.20304,5.20304,5.2014,5.2029,17000000.0
2009-08-31 12:43:00,5.20332,5.20332,5.2018,5.2021,11000000.0
2009-08-31 12:44:00,5.20225,5.20287,5.20118,5.20285,13000000.0
2009-08-31 12:45:00,5.20261,5.20309,5.20214,5.20298,10000000.0
2009-08-31 12:46:00,5.20345,5.2035,5.20211,5.20339,20000000.0
2009-08-31 12:47:00,5.20317,5.2034,5.20185,5.20185,10000000.0
2009-08-31 12:48:00,5.20337,5.20368,5.20226,5.20367,10000000.0
2009-08-31 12:49:00,5.20328,5.20355,5.20192,5.20192,15000000.0
2009-08-31 12:50:00,5.20284,5.20354,5.20209,5.20319,14000000.0
2009-08-31 12:51:00,5.20345,5.20491,5.20256,5.20297,14000000.0
2009-08-31 12:52:00,5.20372,5.20478,5.20363,5.20478,9000000.0
2009-08-31 12:53:00,5.20536,5.20559,5.20403,5.20403,9000000.0
2009-08-31 12:54:00,5.20405,5.20595,5.20405,5.20436,20000000.0
2009-08-31 12:55:00,5.205,5.20557,5.20384,5.20396,12000000.0
2009-08-31 12:56:00,5.20545,5.2061,5.20444,5.2061,7000000.0
2009-08-31 12:57:00,5.20609,5.20663,5.20511,5.20663,13000000.0
2009-08-31 12:58:00,5.20654,5.20737,5.20572,5.20641,16000000.0
2009-08-31 12:59:00,5.20644,5.20732,5.20548,5.20732,14000000.0
2009-08-31 13:00:00,5.20724,5.20729,5.2062,5.20686,12000000.0
2009-08-31 13:01:00,5.20723,5.20766,5.20628,5.20737,17000000.0
2009-08-31 13:02:00,5.20638,5.20719,5.20565,5.20719,10000000.0
2009-08-31 13:03:00,5.2053,5.20709,5.2053,5.20661,22000000.0
2009-08-31 13:04:00,5.20703,5.20703,5.20569,5.20678,20000000.0
2009-08-31 13:05:00,5.20595,5.20716,5.20561,5.20661,14000000.0
2009-08-31 13:06:00,5.20689,5.207,5.2054,5.20548,17000000.0
2009-08-31 13:07:00,5.20695,5.20716,5.20571,5.20647,22000000.0
2009-08-31 13:08:00,5.20685,5.20703,5.20558,5.20703,12000000.0
2009-08-31 13:09:00,5.20608,5.20777,5.20593,5.20777,12000000.0
2009-08-31 13:10:00,5.20677,5.20842,5.20639,5.20782,20000000.0
2009-08-31 13:11:00,5.20806,5.20888,5.20707,5.20888,12000000.0
2009-08-31 13:12:00,5.20844,5.21008,5.20793,5.20951,16000000.0
2009-08-31 13:13:00,5.20791,5.20942,5.20784,5.20942,14000000.0
2009-08-31 13:14:00,5.20884,5.20884,5.20673,5.20838,17000000.0
2009-08-31 13:15:00,5.2086,5.20909,5.20777,5.20885,7000000.0
2009-08-31 13:16:00,5.20917,5.20921,5.20769,5.20875,9000000.0
2009-08-31 13:17:00,5.20811,5.20848,5.20629,5.20652,15000000.0
2009-08-31 13:18:00,5.20756,5.20823,5.20646,5.20772,17000000.0
2009-08-31 13:19:00,5.20711,5.20761,5.20622,5.20761,15000000.0
2009-08-31 13:20:00,5.207,5.207,5.20466,5.20485,12000000.0
2009-08-31 13:21:00,5.20563,5.20603,5.20408,5.20562,24000000.0
2009-08-31 13:22:00,5.20591,5.20652,5.20482,5.20558,12000000.0
2009-08-31 13:23:00,5.20724,5.20796,5.20569,5.20786,12000000.0
2009-08-31 13:24:00,5.2065,5.2081,5.2065,5.20779,18000000.0
2009-08-31 13:25:00,5.20847,5.20847,5.20622,5.20693,12000000.0
2009-08-31 13:26:00,5.20731,5.2077,5.20565,5.2077,12000000.0
2009-08-31 13:27:00,5.20663,5.20683,5.20585,5.20677,9000000.0
2009-08-31 13:28:00,5.20577,5.20645,5.20438,5.20614,15000000.0
2009-08-31 13:29:00,5.2055,5.2055,5.20308,5.20445,14000000.0
2009-08-31 13:30:00,5.20352,5.2057,5.20333,5.2041,11000000.0
2009-08-31 13:31:00,5.20494,5.20547,5.20415,5.20547,11000000.0
2009-08-31 13:32:00,5.20422,5.20479,5.20324,5.20324,8000000.0
2009-08-31 13:33:00,5.20482,5.2049,5.20324,5.20474,14000000.0
2009-08-31 13:34:00,5.20489,5.20489,5.20298,5.20431,11000000.0
2009-08-31 13:35:00,5.20447,5.20469,5.20349,5.20419,16000000.0
2009-08-31 13:36:00,5.20487,5.205,5.20369,5.20498,8000000.0
2009-08-31 13:37:00,5.20531,5.20535,5.20371,5.20371,17000000.0
2009-08-31 13:38:00,5.20368,5.20592,5.20368,5.20393,14000000.0
2009-08-31 13:39:00,5.20466,5.20587,5.20418,5.20418,10000000.0
2009-08-31 13:40:00,5.20525,5.20525,5.20384,5.20437,8000000.0
2009-08-31 13:41:00,5.20316,5.20435,5.20274,5.20397,11000000.0
2009-08-31 13:42:00,5.20483,5.20521,5.20341,5.20344,14000000.0
2009-08-31 13:43:00,5.20437,5.20513,5.20395,5.20476,11000000.0
2009-08-31 13:44:00,5.20466,5.20654,5.20446,5.20654,11000000.0
2009-08-31 13:45:00,5.20601,5.20682,5.20489,5.20553,14000000.0
2009-08-31 13:46:00,5.20683,5.20684,5.2051,5.2063,11000000.0
2009-08-31 13:47:00,5.2062,5.2072,5.20562,5.20658,13000000.0
2009-08-31 13:48:00,5.20733,5.20733,5.20503,5.20681,14000000.0
2009-08-31 13:49:00,5.20656,5.20661,5.20516,5.206,12000000.0
2009-08-31 13:50:00,5.20583,5.20671,5.20515,5.20671,16000000.0
2009-08-31 13:51:00,5.20605,5.20702,5.20576,5.20702,14000000.0
2009-08-31 13:52:00,5.20631,5.20709,5.20579,5.20709,10000000.0
2009-08-31 13:53:00,5.20699,5.20704,5.2053,5.20685,10000000.0
2009-08-31 13:54:00,5.2073,5.2073,5.20603,5.20721,8000000.0
2009-08-31 13:55:00,5.20688,5.20765,5.20605,5.2071,13000000.0
2009-08-31 13:56:00,5.20641,5.20804,5.20563,5.20735,17000000.0
2009-08-31 13:57:00,5.20718,5.20718,5.20558,5.20672,13000000.0
2009-08-31 13:58:00,5.20696,5.20707,5.2056,5.2056,7000000.0
2009-08-31 13:59:00,5.20637,5.20753,5.20608,5.20747,9000000.0
2009-08-31 14:00:00,5.20766,5.20766,5.20639,5.20741,7000000.0
2009-08-31 14:01:00,5.2071,5.20717,5.20552,5.20552,11000000.0
2009-08-31 14:02:00,5.20539,5.20539,5.20262,5.20262,19000000.0
2009-08-31 14:03:00,5.20319,5.20505,5.20211,5.20505,13000000.0
2009-08-31 14:04:00,5.20521,5.2059,5.20382,5.2057,22000000.0
2009-08-31 14:05:00,5.20628,5.20673,5.20442,5.20574,17000000.0
2009-08-31 14:06:00,5.20576,5.20616,5.20509,5.20616,11000000.0
2009-08-31 14:07:00,5.20631,5.20667,5.20513,5.20667,9000000.0
2009-08-31 14:08:00,5.20644,5.20644,5.20473,5.20564,11000000.0
2009-08-31 14:09:00,5.20663,5.2068,5.20481,5.20556,12000000.0
2009-08-31 14:10:00,5.20624,5.20724,5.20568,5.20568,13000000.0
2009-08-31 14:11:00,5.20688,5.20816,5.20653,5.20772,14000000.0
2009-08-31 14:12:00,5.2076,5.20817,5.2069,5.20817,11000000.0
2009-08-31 14:13:00,5.20768,5.20817,5.20706,5.20802,11000000.0
2009-08-31 14:14:00,5.20858,5.20929,5.20736,5.20877,7000000.0
2009-08-31 14:15:00,5.20874,5.21001,5.20758,5.20785,14000000.0
2009-08-31 14:16:00,5.20864,5.20883,5.20737,5.20869,13000000.0
2009-08-31 14:17:00,5.20888,5.20895,5.20724,5.20895,22000000.0
2009-08-31 14:18:00,5.2087,5.21019,5.20849,5.20988,15000000.0
2009-08-31 14:19:00,5.21051,5.21051,5.20798,5.20954,12000000.0
2009-08-31 14:20:00,5.2104,5.21203,5.20988,5.21203,7000000.0
2009-08-31 14:21:00,5.21283,5.21283,5.21079,5.21212,13000000.0
2009-08-31 14:22:00,5.21283,5.21283,5.21077,5.2111,8000000.0
2009-08-31 14:23:00,5.21136,5.21143,5.20956,5.21073,11000000.0
2009-08-31 14:24:00,5.21088,5.21088,5.20898,5.21008,13000000.0
2009-08-31 14:25:00,5.21053,5.2111,5.20885,5.2111,15000000.0
2009-08-31 14:26:00,5.2112,5.21125,5.21022,5.21097,8000000.0
2009-08-31 14:27:00,5.21039,5.21084,5.20954,5.20968,10000000.0
2009-08-31 14:28:00,5.21022,5.21067,5.20873,5.20947,11000000.0
2009-08-31 14:29:00,5.20999,5.21057,5.20861,5.21057,21000000.0
2009-08-31 14:30:00,5.20969,5.21084,5.20969,5.2105,11000000.0
2009-08-31 14:31:00,5.21047,5.21047,5.20868,5.21001,17000000.0
2009-08-31 14:32:00,5.21046,5.21081,5.20899,5.21081,15000000.0
2009-08-31 14:33:00,5.21058,5.21102,5.20888,5.21073,8000000.0
2009-08-31 14:34:00,5.20981,5.20981,5.20752,5.20862,9000000.0
2009-08-31 14:35:00,5.20851,5.20874,5.2076,5.20836,11000000.0
2009-08-31 14:36:00,5.20865,5.20916,5.20764,5.20844,15000000.0
2009-08-31 14:37:00,5.20787,5.20787,5.20661,5.20719,8000000.0
2009-08-31 14:38:00,5.20782,5.20811,5.20592,5.20674,10000000.0
2009-08-31 14:39:00,5.20722,5.20722,5.2058,5.20656,19000000.0
2009-08-31 14:40:00,5.20667,5.20715,5.20593,5.20713,15000000.0
2009-08-31 14:41:00,5.20765,5.20783,5.20614,5.20783,15000000.0
2009-08-31 14:42:00,5.20708,5.20845,5.20672,5.20845,17000000.0
2009-08-31 14:43:00,5.20817,5.20817,5.20661,5.20661,15000000.0
2009-08-31 14:44:00,5.20839,5.2085,5.20674,5.20759,15000000.0
2009-08-31 14:45:00,5.207,5.2079,5.20698,5.20698,9000000.0
2009-08-31 14:46:00,5.20801,5.20842,5.20728,5.20805,11000000.0
2009-08-31 14:47:00,5.20821,5.20859,5.20713,5.20779,12000000.0
2009-08-31 14:48:00,5.20813,5.2086,5.20577,5.20577,12000000.0
2009-08-31 14:49:00,5.20723,5.2074,5.20607,5.20726,12000000.0
2009-08-31 14:50:00,5.20682,5.2081,5.20621,5.20726,15000000.0
2009-08-31 14:51:00,5.2069,5.20722,5.20592,5.20711,10000000.0
2009-08-31 14:52:00,5.2066,5.20681,5.20438,5.20474,13000000.0
2009-08-31 14:53:00,5.20529,5.20642,5.20296,5.20296,13000000.0
2009-08-31 14:54:00,5.20439,5.20468,5.2031,5.20414,9000000.0
2009-08-31 14:55:00,5.20466,5.20487,5.20276,5.2033,16000000.0
2009-08-31 14:56:00,5.20378,5.20458,5.20291,5.20458,15000000.0
2009-08-31 14:57:00,5.20373,5.20473,5.2027,5.20452,15000000.0
2009-08-31 14:58:00,5.20275,5.20448,5.20249,5.20344,11000000.0
2009-08-31 14:59:00,5.20324,5.20387,5.20224,5.20298,14000000.0
2009-08-31 15:00:00,5.20208,5.2038,5.20208,5.20252,18000000.0
2009-08-31 15:01:00,5.20272,5.20406,5.20234,5.20353,12000000.0
2009-08-31 15:02:00,5.20268,5.20394,5.20268,5.2035,7000000.0
2009-08-31 15:03:00,5.20496,5.20522,5.20371,5.20496,18000000.0
2009-08-31 15:04:00,5.20551,5.20578,5.20405,5.2045,21000000.0
2009-08-31 15:05:00,5.20547,5.2063,5.20484,5.2063,13000000.0
2009-08-31 15:06:00,5.20709,5.20796,5.20648,5.20648,14000000.0
2009-08-31 15:07:00,5.20689,5.20719,5.20535,5.20564,22000000.0
2009-08-31 15:08:00,5.20487,5.20551,5.20441,5.20538,10000000.0
2009-08-31 15:09:00,5.20448,5.20619,5.20448,5.20619,9000000.0
2009-08-31 15:10:00,5.20573,5.20586,5.20438,5.20532,14000000.0
2009-08-31 15:11:00,5.2054,5.20586,5.20408,5.20503,12000000.0
2009-08-31 15:12:00,5.20489,5.20531,5.2041,5.2048,13000000.0
2009-08-31 15:13:00,5.20508,5.20508,5.20367,5.20458,12000000.0
2009-08-31 15:14:00,5.2044,5.2047,5.2029,5.2029,10000000.0
2009-08-31 15:15:00,5.2045,5.20524,5.20261,5.20524,16000000.0
2009-08-31 15:16:00,5.2053,5.20574,5.20409,5.20554,15000000.0
2009-08-31 15:17:00,5.20557,5.20591,5.20382,5.20382,14000000.0
2009-08-31 15:18:00,5.20461,5.20505,5.20344,5.20505,12000000.0
2009-08-31 15:19:00,5.20457,5.20523,5.20368,5.2048,11000000.0
2009-08-31 15:20:00,5.20472,5.20569,5.2034,5.20569,14000000.0
2009-08-31 15:21:00,5.20604,5.20604,5.20419,5.20555,14000000.0
2009-08-31 15:22:00,5.20576,5.20623,5.20486,5.20549,10000000.0
2009-08-31 15:23:00,5.20418,5.20608,5.20416,5.20598,11000000.0
2009-08-31 15:24:00,5.20658,5.20674,5.20463,5.20493,10000000.0
2009-08-31 15:25:00,5.20503,5.20668,5.20503,5.20639,16000000.0
2009-08-31 15:26:00,5.2065,5.20696,5.20477,5.20559,15000000.0
2009-08-31 15:27:00,5.20641,5.20677,5.20586,5.20677,10000000.0
2009-08-31 15:28:00,5.20675,5.20695,5.20583,5.20583,11000000.0
2009-08-31 15:29:00,5.20695,5.20701,5.20501,5.20582,19000000.0
2009-08-31 15:30:00,5.20561,5.20675,5.20545,5.20623,10000000.0
2009-08-31 15:31:00,5.20649,5.20649,5.20443,5.20574,14000000.0
2009-08-31 15:32:00,5.20628,5.20628,5.20419,5.20535,12000000.0
2009-08-31 15:33:00,5.20592,5.20592,5.20382,5.20537,20000000.0
2009-08-31 15:34:00,5.20567,5.20602,5.20401,5.2058,12000000.0
2009-08-31 15:35:00,5.20593,5.20593,5.20415,5.2057,12000000.0
2009-08-31 15:36:00,5.20469,5.20564,5.20418,5.20549,10000000.0
2009-08-31 15:37:00,5.20526,5.20569,5.20437,5.20487,10000000.0
2009-08-31 15:38:00,5.20569,5.20569,5.2032,5.2032,13000000.0
2009-08-31 15:39:00,5.20448,5.20489,5.20368,5.20419,7000000.0
2009-08-31 15:40:00,5.2042,5.2052,5.20405,5.20442,10000000.0
2009-08-31 15:41:00,5.20517,5.20633,5.20407,5.20633,9000000.0
2009-08-31 15:42:00,5.20685,5.20708,5.20401,5.20492,13000000.0
2009-08-31 15:43:00,5.20497,5.20523,5.20361,5.20386,16000000.0
2009-08-31 15:44:00,5.2045,5.20466,5.20306,5.20416,14000000.0
2009-08-31 15:45:00,5.20394,5.2051,5.20224,5.20344,15000000.0
2009-08-31 15:46:00,5.20275,5.20275,5.20067,5.20172,13000000.0
2009-08-31 15:47:00,5.20358,5.20409,5.20245,5.20329,9000000.0
2009-08-31 15:48:00,5.20388,5.20502,5.20274,5.20329,21000000.0
2009-08-31 15:49:00,5.20531,5.20531,5.20331,5.20458,23000000.0
2009-08-31 15:50:00,5.20303,5.20602,5.20303,5.20526,12000000.0
2009-08-31 15:51:00,5.20556,5.20595,5.20366,5.20366,19000000.0
2009-08-31 15:52:00,5.20421,5.20637,5.20421,5.20539,15000000.0
2009-08-31 15:53:00,5.204,5.20594,5.20375,5.20459,14000000.0
2009-08-31 15:54:00,5.20457,5.20519,5.20164,5.20291,15000000.0
2009-08-31 15:55:00,5.20493,5.20514,5.20358,5.20441,12000000.0
2009-08-31 15:56:00,5.20437,5.20531,5.20357,5.20531,18000000.0
2009-08-31 15:57:00,5.2049,5.2049,5.2033,5.20423,10000000.0
2009-08-31 15:58:00,5.20441,5.20455,5.20213,5.20287,22000000.0
2009-08-31 15:59:00,5.20435,5.20435,5.20134,5.20249,12000000.0
2009-08-31 16:00:00,5.20281,5.20404,5.20183,5.20292,12000000.0
2009-08-31 16:01:00,5.20224,5.20289,5.20053,5.20107,12000000.0
2009-08-31 16:02:00,5.20053,5.20259,5.20053,5.20259,13000000.0
2009-08-31 16:03:00,5.20289,5.20289,5.20147,5.20214,13000000.0
2009-08-31 16:04:00,5.20101,5.20121,5.19983,5.20073,11000000.0
2009-08-31 16:05:00,5.2004,5.2004,5.19941,5.20017,9000000.0
2009-08-31 16:06:00,5.20002,5.20008,5.19711,5.19725,14000000.0
2009-08-31 16:07:00,5.19698,5.19764,5.19556,5.19641,15000000.0
2009-08-31 16:08:00,5.19453,5.19591,5.19295,5.19358,15000000.0
2009-08-31 16:09:00,5.19342,5.19411,5.19196,5.19411,17000000.0
2009-08-31 16:10:00,5.19424,5.19447,5.19316,5.19359,14000000.0
2009-08-31 16:11:00,5.19266,5.19335,5.19106,5.1921,9000000.0
2009-08-31 16:12:00,5.19083,5.19134,5.18901,5.18968,15000000.0
2009-08-31 16:13:00,5.18857,5.18906,5.18697,5.18801,14000000.0
2009-08-31 16:14:00,5.18614,5.187,5.18424,5.18657,12000000.0
2009-08-31 16:15:00,5.18448,5.18601,5.18429,5.1857,14000000.0
2009-08-31 16:16:00,5.18345,5.18491,5.18205,5.18377,13000000.0
2009-08-31 16:17:00,5.18387,5.186,5.18166,5.18389,18000000.0
2009-08-31 16:18:00,5.18614,5.1872,5.18493,5.18691,13000000.0
2009-08-31 16:19:00,5.18571,5.18736,5.18524,5.18728,8000000.0
2009-08-31 16:20:00,5.18712,5.18718,5.18583,5.1871,13000000.0
2009-08-31 16:21:00,5.18707,5.18707,5.18525,5.18666,12000000.0
2009-08-31 16:22:00,5.18507,5.18634,5.18452,5.18616,11000000.0
2009-08-31 16:23:00,5.18536,5.18684,5.18456,5.18684,14000000.0
2009-08-31 16:24:00,5.18687,5.18802,5.18553,5.18802,15000000.0
2009-08-31 16:25:00,5.18736,5.18801,5.18612,5.18713,11000000.0
2009-08-31 16:26:00,5.1872,5.1872,5.18491,5.18491,8000000.0
2009-08-31 16:27:00,5.18654,5.18657,5.18406,5.18491,10000000.0
2009-08-31 16:28:00,5.18524,5.1865,5.18446,5.1865,15000000.0
2009-08-31 16:29:00,5.18455,5.18463,5.18255,5.18286,7000000.0
2009-08-31 16:30:00,5.1822,5.18238,5.17934,5.18218,16000000.0
2009-08-31 16:31:00,5.18233,5.18301,5.18121,5.18143,14000000.0
2009-08-31 16:32:00,5.18355,5.18429,5.18293,5.18411,7000000.0
2009-08-31 16:33:00,5.18303,5.18401,5.18233,5.18401,8000000.0
2009-08-31 16:34:00,5.18427,5.18427,5.18199,5.18252,8000000.0
2009-08-31 16:35:00,5.18475,5.18491,5.18343,5.18343,9000000.0
2009-08-31 16:36:00,5.18322,5.18526,5.18322,5.18496,13000000.0
2009-08-31 16:37:00,5.18529,5.18535,5.18362,5.18501,18000000.0
2009-08-31 16:38:00,5.18506,5.18617,5.18443,5.1848,18000000.0
2009-08-31 16:39:00,5.18669,5.18669,5.18301,5.18498,20000000.0
2009-08-31 16:40:00,5.18309,5.18409,5.18261,5.18392,13000000.0
2009-08-31 16:41:00,5.18221,5.18277,5.1807,5.18177,20000000.0
2009-08-31 16:42:00,5.18081,5.18143,5.17914,5.18079,18000000.0
2009-08-31 16:43:00,5.17887,5.18037,5.17846,5.17846,15000000.0
2009-08-31 16:44:00,5.17927,5.18034,5.17862,5.17862,20000000.0
2009-08-31 16:45:00,5.17976,5.17976,5.17682,5.17834,13000000.0
2009-08-31 16:46:00,5.1771,5.1771,5.1748,5.17676,15000000.0
2009-08-31 16:47:00,5.17643,5.17822,5.17643,5.17822,8000000.0
2009-08-31 16:48:00,5.17759,5.17783,5.17612,5.17612,11000000.0
2009-08-31 16:49:00,5.1774,5.17889,5.17611,5.17873,12000000.0
2009-08-31 16:50:00,5.17788,5.17899,5.17788,5.17891,15000000.0
2009-08-31 16:51:00,5.1785,5.17857,5.1766,5.17719,18000000.0
2009-08-31 16:52:00,5.17787,5.17787,5.17528,5.17608,14000000.0
2009-08-31 16:53:00,5.17603,5.17675,5.17545,5.17545,8000000.0
2009-08-31 16:54:00,5.17722,5.17752,5.17496,5.1769,11000000.0
2009-08-31 16:55:00,5.17796,5.1781,5.17642,5.17807,12000000.0
2009-08-31 16:56:00,5.17854,5.17949,5.17769,5.17949,10000000.0
2009-08-31 16:57:00,5.18088,5.18169,5.17969,5.18113,8000000.0
2009-08-31 16:58:00,5.18125,5.18226,5.18106,5.18176,9000000.0
2009-08-31 16:59:00,5.18154,5.18154,5.17931,5.18115,13000000.0
2009-08-31 17:00:00,5.18154,5.18351,5.18032,5.18351,11000000.0
2009-08-31 17:01:00,5.18399,5.18562,5.18303,5.18562,12000000.0
2009-08-31 17:02:00,5.18471,5.18552,5.18398,5.18536,10000000.0
2009-08-31 17:03:00,5.18496,5.18591,5.18389,5.18591,16000000.0
2009-08-31 17:04:00,5.18601,5.18679,5.1846,5.18529,13000000.0
2009-08-31 17:05:00,5.18479,5.18714,5.18479,5.18604,16000000.0
2009-08-31 17:06:00,5.18598,5.18598,5.18404,5.18404,12000000.0
2009-08-31 17:07:00,5.18562,5.18562,5.18355,5.18355,8000000.0
2009-08-31 17:08:00,5.18449,5.18577,5.18377,5.18388,21000000.0
2009-08-31 17:09:00,5.18464,5.18556,5.18407,5.18531,16000000.0
2009-08-31 17:10:00,5.18504,5.18504,5.18319,5.18421,11000000.0
2009-08-31 17:11:00,5.18394,5.1841,5.18216,5.18308,11000000.0
2009-08-31 17:12:00,5.18323,5.18323,5.18206,5.18244,9000000.0
2009-08-31 17:13:00,5.18185,5.18449,5.18185,5.18449,9000000.0
2009-08-31 17:14:00,5.18479,5.18479,5.18334,5.18478,17000000.0
2009-08-31 17:15:00,5.18437,5.18437,5.18351,5.18425,11000000.0
2009-08-31 17:16:00,5.18463,5.18473,5.18287,5.18287,15000000.0
2009-08-31 17:17:00,5.18421,5.18421,5.18206,5.18387,13000000.0
2009-08-31 17:18:00,5.18343,5.18433,5.18287,5.18433,15000000.0
2009-08-31 17:19:00,5.18486,5.18657,5.18315,5.18475,17000000.0
2009-08-31 17:20:00,5.18525,5.18605,5.18289,5.18514,12000000.0
2009-08-31 17:21:00,5.1846,5.18524,5.18415,5.18476,7000000.0
2009-08-31 17:22:00,5.18363,5.18569,5.18363,5.18477,14000000.0
2009-08-31 17:23:00,5.18534,5.18649,5.18457,5.18641,13000000.0
2009-08-31 17:24:00,5.18552,5.18552,5.18353,5.18443,9000000.0
2009-08-31 17:25:00,5.18385,5.184,5.18326,5.18397,11000000.0
2009-08-31 17:26:00,5.1843,5.18444,5.18315,5.18398,16000000.0
2009-08-31 17:27:00,5.185,5.185,5.18286,5.18386,9000000.0
2009-08-31 17:28:00,5.18455,5.18542,5.18322,5.18487,15000000.0
2009-08-31 17:29:00,5.18474,5.18507,5.18364,5.18507,11000000.0
2009-08-31 17:30:00,5.18492,5.18509,5.18389,5.1842,19000000.0
2009-08-31 17:31:00,5.18423,5.18489,5.18288,5.18288,11000000.0
2009-08-31 17:32:00,5.18452,5.18452,5.1823,5.18364,9000000.0
2009-08-31 17:33:00,5.18383,5.18383,5.18236,5.18278,10000000.0
2009-08-31 17:34:00,5.18428,5.18524,5.18349,5.18497,14000000.0
2009-08-31 17:35:00,5.18573,5.18623,5.18478,5.18563,13000000.0
2009-08-31 17:36:00,5.18602,5.18602,5.18435,5.18564,11000000.0
2009-08-31 17:37:00,5.18552,5.18552,5.18166,5.18166,15000000.0
2009-08-31 17:38:00,5.18266,5.18305,5.18189,5.18239,17000000.0
2009-08-31 17:39:00,5.18289,5.1832,5.18145,5.18278,8000000.0
2009-08-31 17:40:00,5.18283,5.18283,5.18092,5.18267,12000000.0
2009-08-31 17:41:00,5.18318,5.18352,5.181,5.18127,21000000.0
2009-08-31 17:42:00,5.18326,5.18374,5.18204,5.18216,13000000.0
2009-08-31 17:43:00,5.18262,5.1838,5.1822,5.18312,11000000.0
2009-08-31 17:44:00,5.18442,5.18471,5.18305,5.18418,19000000.0
2009-08-31 17:45:00,5.18484,5.18484,5.18353,5.18406,10000000.0
2009-08-31 17:46:00,5.18395,5.18489,5.18294,5.18479,13000000.0
2009-08-31 17:47:00,5.18454,5.18454,5.1827,5.184,9000000.0
2009-08-31 17:48:00,5.18448,5.18474,5.18325,5.18472,14000000.0
2009-08-31 17:49:00,5.18469,5.18549,5.18343,5.18507,14000000.0
2009-08-31 17:50:00,5.18456,5.18456,5.18343,5.18371,17000000.0
2009-08-31 17:51:00,5.18376,5.18423,5.18213,5.18213,13000000.0
2009-08-31 17:52:00,5.18334,5.18426,5.18202,5.1834,24000000.0
2009-08-31 17:53:00,5.1836,5.18418,5.18152,5.1837,16000000.0
2009-08-31 17:54:00,5.18425,5.18429,5.18169,5.18254,16000000.0
2009-08-31 17:55:00,5.18277,5.18291,5.18068,5.1826,13000000.0
2009-08-31 17:56:00,5.18275,5.18279,5.18075,5.18252,15000000.0
2009-08-31 17:57:00,5.18192,5.18203,5.1808,5.18148,10000000.0
2009-08-31 17:58:00,5.18007,5.18169,5.17982,5.18071,15000000.0
2009-08-31 17:59:00,5.18071,5.18093,5.17909,5.17933,13000000.0
2009-08-31 18:00:00,5.18012,5.18012,5.17855,5.17938,7000000.0
2009-08-31 18:01:00,5.17706,5.1783,5.17669,5.17669,18000000.0
2009-08-31 18:02:00,5.17629,5.17716,5.17412,5.17616,17000000.0
2009-08-31 18:03:00,5.17539,5.17718,5.17487,5.17718,16000000.0
2009-08-31 18:04:00,5.17751,5.17798,5.17611,5.17611,14000000.0
2009-08-31 18:05:00,5.17829,5.17837,5.17671,5.1768,13000000.0
2009-08-31 18:06:00,5.17796,5.17796,5.17641,5.17727,18000000.0
2009-08-31 18:07:00,5.17813,5.17906,5.17664,5.17838,12000000.0
2009-08-31 18:08:00,5.17833,5.18017,5.17833,5.18017,18000000.0
2009-08-31 18:09:00,5.18002,5.18152,5.17904,5.17965,12000000.0
2009-08-31 18:10:00,5.18122,5.18193,5.18035,5.18035,13000000.0
2009-08-31 18:11:00,5.18169,5.18169,5.17962,5.18053,10000000.0
2009-08-31 18:12:00,5.18087,5.18155,5.18008,5.18152,11000000.0
2009-08-31 18:13:00,5.18039,5.18166,5.17797,5.17911,14000000.0
2009-08-31 18:14:00,5.17902,5.17981,5.17864,5.17888,10000000.0
2009-08-31 18:15:00,5.17934,5.18035,5.17852,5.17971,10000000.0
2009-08-31 18:16:00,5.1796,5.18024,5.17914,5.18,9000000.0
2009-08-31 18:17:00,5.18039,5.18132,5.17961,5.18132,18000000.0
2009-08-31 18:18:00,5.18186,5.18207,5.18062,5.18102,14000000.0
2009-08-31 18:19:00,5.18043,5.18135,5.17966,5.1806,10000000.0
2009-08-31 18:20:00,5.18046,5.18117,5.1784,5.1784,15000000.0
2009-08-31 18:21:00,5.17816,5.17908,5.1779,5.17854,18000000.0
2009-08-31 18:22:00,5.17924,5.17964,5.17814,5.1788,14000000.0
2009-08-31 18:23:00,5.17881,5.18017,5.1783,5.18005,7000000.0
2009-08-31 18:24:00,5.17978,5.17991,5.17801,5.17958,9000000.0
2009-08-31 18:25:00,5.17987,5.17987,5.17855,5.17963,13000000.0
2009-08-31 18:26:00,5.17866,5.18013,5.17866,5.1799,16000000.0
2009-08-31 18:27:00,5.18018,5.18148,5.17973,5.18122,14000000.0
2009-08-31 18:28:00,5.18118,5.18134,5.17991,5.18105,13000000.0
2009-08-31 18:29:00,5.1813,5.18197,5.18071,5.18112,11000000.0
2009-08-31 18:30:00,5.18106,5.18177,5.18032,5.18177,16000000.0
2009-08-31 18:31:00,5.18155,5.18165,5.18044,5.18165,12000000.0
2009-08-31 18:32:00,5.18086,5.18156,5.18023,5.18156,11000000.0
2009-08-31 18:33:00,5.18212,5.18213,5.18062,5.1821,13000000.0
2009-08-31 18:34:00,5.18229,5.18229,5.18023,5.18178,13000000.0
2009-08-31 18:35:00,5.18186,5.18249,5.18075,5.18106,18000000.0
2009-08-31 18:36:00,5.18147,5.183,5.18026,5.183,18000000.0
2009-08-31 18:37:00,5.18226,5.18364,5.1818,5.18196,18000000.0
2009-08-31 18:38:00,5.18228,5.18237,5.18056,5.18099,11000000.0
2009-08-31 18:39:00,5.18124,5.18126,5.17969,5.18056,11000000.0
2009-08-31 18:40:00,5.17986,5.1804,5.17826,5.17847,14000000.0
2009-08-31 18:41:00,5.17967,5.18084,5.17869,5.18035,16000000.0
2009-08-31 18:42:00,5.1792,5.1808,5.17919,5.18006,14000000.0
2009-08-31 18:43:00,5.17923,5.18071,5.1788,5.17884,10000000.0
2009-08-31 18:44:00,5.17886,5.17981,5.17868,5.1796,13000000.0
2009-08-31 18:45:00,5.18067,5.18137,5.17856,5.18099,13000000.0
2009-08-31 18:46:00,5.18091,5.18154,5.17949,5.18154,12000000.0
2009-08-31 18:47:00,5.18144,5.18152,5.17988,5.18117,14000000.0
2009-08-31 18:48:00,5.18041,5.18179,5.17999,5.18102,15000000.0
2009-08-31 18:49:00,5.18116,5.18265,5.18041,5.18184,12000000.0
2009-08-31 18:50:00,5.18187,5.18241,5.18069,5.18142,9000000.0
2009-08-31 18:51:00,5.18039,5.182,5.17997,5.182,17000000.0
2009-08-31 18:52:00,5.18236,5.18296,5.18097,5.18296,9000000.0
2009-08-31 18:53:00,5.18197,5.18302,5.18107,5.1829,14000000.0
2009-08-31 18:54:00,5.18234,5.18288,5.18098,5.18098,14000000.0
2009-08-31 18:55:00,5.18192,5.18356,5.18142,5.18356,10000000.0
2009-08-31 18:56:00,5.18329,5.18355,5.18214,5.18266,16000000.0
2009-08-31 18:57:00,5.18171,5.18401,5.18161,5.18401,17000000.0
2009-08-31 18:58:00,5.18417,5.18417,5.18218,5.18329,14000000.0
2009-08-31 18:59:00,5.1833,5.18426,5.18234,5.18234,14000000.0
2009-08-31 19:00:00,5.18423,5.18425,5.18272,5.18323,15000000.0
2009-08-31 19:01:00,5.18255,5.18483,5.18255,5.18366,15000000.0
2009-08-31 19:02:00,5.18439,5.18461,5.18311,5.18321,14000000.0
2009-08-31 19:03:00,5.18392,5.18476,5.1829,5.18426,14000000.0
2009-08-31 19:04:00,5.18443,5.18513,5.18356,5.1843,12000000.0
2009-08-31 19:05:00,5.18415,5.1861,5.18415,5.18531,15000000.0
2009-08-31 19:06:00,5.18609,5.18609,5.18376,5.18376,16000000.0
2009-08-31 19:07:00,5.18517,5.18608,5.18373,5.18608,20000000.0
2009-08-31 19:08:00,5.18653,5.18653,5.18495,5.18576,8000000.0
2009-08-31 19:09:00,5.18589,5.18687,5.18519,5.18622,17000000.0
2009-08-31 19:10:00,5.18601,5.18632,5.18501,5.18537,9000000.0
2009-08-31 19:11:00,5.18447,5.1856,5.18409,5.1851,16000000.0
2009-08-31 19:12:00,5.1857,5.18622,5.18466,5.18604,13000000.0
2009-08-31 19:13:00,5.18494,5.18618,5.18459,5.18574,10000000.0
2009-08-31 19:14:00,5.18538,5.18603,5.18367,5.18499,20000000.0
2009-08-31 19:15:00,5.18444,5.18444,5.18299,5.18417,12000000.0
2009-08-31 19:16:00,5.18521,5.18544,5.18407,5.18529,8000000.0
2009-08-31 19:17:00,5.18598,5.18618,5.18456,5.18572,18000000.0
2009-08-31 19:18:00,5.18654,5.18654,5.18477,5.18477,11000000.0
2009-08-31 19:19:00,5.18571,5.1859,5.18415,5.18432,12000000.0
2009-08-31 19:20:00,5.18573,5.18578,5.18306,5.1847,14000000.0
2009-08-31 19:21:00,5.18465,5.18508,5.18359,5.18492,13000000.0
2009-08-31 19:22:00,5.18555,5.18613,5.18452,5.18613,12000000.0
2009-08-31 19:23:00,5.18562,5.18799,5.18562,5.18741,14000000.0
2009-08-31 19:24:00,5.18688,5.18791,5.18598,5.18762,19000000.0
2009-08-31 19:25:00,5.18689,5.18768,5.18571,5.18571,8000000.0
2009-08-31 19:26:00,5.18658,5.1869,5.18535,5.18638,7000000.0
2009-08-31 19:27:00,5.18657,5.18751,5.18482,5.18745,20000000.0
2009-08-31 19:28:00,5.18791,5.18874,5.18686,5.18842,17000000.0
2009-08-31 19:29:00,5.18835,5.18859,5.18789,5.18833,10000000.0
2009-08-31 19:30:00,5.18869,5.18905,5.18725,5.1884,15000000.0
2009-08-31 19:31:00,5.18837,5.1885,5.18741,5.1879,11000000.0
2009-08-31 19:32:00,5.18831,5.18855,5.18694,5.18777,9000000.0
2009-08-31 19:33:00,5.1887,5.1887,5.18631,5.18771,14000000.0
2009-08-31 19:34:00,5.18634,5.18764,5.18549,5.18549,17000000.0
2009-08-31 19:35:00,5.18558,5.18624,5.18446,5.18446,8000000.0
2009-08-31 19:36:00,5.18627,5.18627,5.1846,5.18517,15000000.0
2009-08-31 19:37:00,5.18557,5.18561,5.18359,5.18474,8000000.0
2009-08-31 19:38:00,5.18353,5.1852,5.18353,5.18495,15000000.0
2009-08-31 19:39:00,5.18501,5.1858,5.18458,5.18506,17000000.0
2009-08-31 19:40:00,5.18525,5.1858,5.18373,5.18454,16000000.0
2009-08-31 19:41:00,5.18522,5.18563,5.1844,5.18542,11000000.0
2009-08-31 19:42:00,5.18562,5.18615,5.18402,5.1858,15000000.0
2009-08-31 19:43:00,5.18564,5.18564,5.184,5.18534,14000000.0
2009-08-31 19:44:00,5.18512,5.18557,5.18414,5.18557,14000000.0
2009-08-31 19:45:00,5.18422,5.18582,5.18362,5.18515,15000000.0
2009-08-31 19:46:00,5.18309,5.18562,5.18309,5.18561,15000000.0
2009-08-31 19:47:00,5.18546,5.18546,5.18397,5.18437,16000000.0
2009-08-31 19:48:00,5.18518,5.18518,5.18392,5.18476,16000000.0
2009-08-31 19:49:00,5.18523,5.1856,5.1838,5.18464,8000000.0
2009-08-31 19:50:00,5.18561,5.18561,5.18435,5.18561,9000000.0
2009-08-31 19:51:00,5.18391,5.18507,5.18363,5.1845,19000000.0
2009-08-31 19:52:00,5.18435,5.18538,5.18412,5.18494,11000000.0
2009-08-31 19:53:00,5.18504,5.18519,5.18317,5.1841,14000000.0
2009-08-31 19:54:00,5.18252,5.18468,5.18252,5.18404,18000000.0
2009-08-31 19:55:00,5.1833,5.18443,5.18235,5.18322,13000000.0
2009-08-31 19:56:00,5.18374,5.18375,5.18302,5.1832,10000000.0
2009-08-31 19:57:00,5.18393,5.18393,5.18217,5.18283,16000000.0
2009-08-31 19:58:00,5.18233,5.18343,5.18147,5.18285,15000000.0
2009-08-31 19:59:00,5.18184,5.18318,5.18143,5.18291,14000000.0
2009-08-31 20:00:00,5.18321,5.18321,5.18165,5.18267,11000000.0
2009-08-31 20:01:00,5.1834,5.18417,5.182,5.18365,24000000.0
2009-08-31 20:02:00,5.18384,5.18384,5.18287,5.18345,11000000.0
2009-08-31 20:03:00,5.1827,5.18367,5.18239,5.18367,11000000.0
2009-08-31 20:04:00,5.18358,5.18417,5.18289,5.18348,10000000.0
2009-08-31 20:05:00,5.18366,5.1843,5.18289,5.18354,17000000.0
2009-08-31 20:06:00,5.18333,5.18463,5.18301,5.18463,10000000.0
2009-08-31 20:07:00,5.18469,5.18469,5.18268,5.18386,14000000.0
2009-08-31 20:08:00,5.18342,5.18395,5.18249,5.18365,13000000.0
2009-08-31 20:09:00,5.18372,5.18397,5.1822,5.1825,11000000.0
2009-08-31 20:10:00,5.18251,5.18345,5.18178,5.18253,11000000.0
2009-08-31 20:11:00,5.18183,5.18257,5.18145,5.18256,9000000.0
2009-08-31 20:12:00,5.18213,5.18313,5.18125,5.18303,16000000.0
2009-08-31 20:13:00,5.18329,5.18399,5.18248,5.18261,11000000.0
2009-08-31 20:14:00,5.1833,5.1843,5.18237,5.18411,19000000.0
2009-08-31 20:15:00,5.18457,5.18479,5.1827,5.18386,13000000.0
2009-08-31 20:16:00,5.18413,5.18464,5.18342,5.18452,15000000.0
2009-08-31 20:17:00,5.18454,5.18518,5.18379,5.18518,8000000.0
2009-08-31 20:18:00,5.18497,5.18534,5.18387,5.18495,14000000.0
2009-08-31 20:19:00,5.18468,5.185,5.18337,5.185,14000000.0
2009-08-31 20:20:00,5.18527,5.18528,5.18319,5.18429,12000000.0
2009-08-31 20:21:00,5.18301,5.18395,5.18248,5.18365,9000000.0
2009-08-31 20:22:00,5.1828,5.18477,5.18264,5.18477,17000000.0
2009-08-31 20:23:00,5.18491,5.18503,5.18383,5.18492,11000000.0
2009-08-31 20:24:00,5.18463,5.18634,5.18427,5.18504,16000000.0
2009-08-31 20:25:00,5.18575,5.18678,5.18503,5.18567,11000000.0
2009-08-31 20:26:00,5.18411,5.18483,5.18354,5.18416,8000000.0
2009-08-31 20:27:00,5.18419,5.18483,5.18349,5.18349,13000000.0
2009-08-31 20:28:00,5.18368,5.18528,5.18355,5.18528,15000000.0
2009-08-31 20:29:00,5.1852,5.1852,5.18329,5.18329,16000000.0
2009-08-31 20:30:00,5.18397,5.18483,5.18351,5.18483,8000000.0
2009-08-31 20:31:00,5.18317,5.18436,5.18309,5.18351,18000000.0
2009-08-31 20:32:00,5.1841,5.1841,5.18289,5.183,7000000.0
2009-08-31 20:33:00,5.18377,5.18425,5.18285,5.18285,13000000.0
2009-08-31 20:34:00,5.1842,5.18429,5.18246,5.18246,13000000.0
2009-08-31 20:35:00,5.18396,5.18398,5.18233,5.18398,9000000.0
2009-08-31 20:36:00,5.18287,5.18367,5.18224,5.18316,17000000.0
2009-08-31 20:37:00,5.18363,5.18363,5.18167,5.18217,14000000.0
2009-08-31 20:38:00,5.18135,5.18319,5.18108,5.18223,16000000.0
2009-08-31 20:39:00,5.18314,5.18355,5.18202,5.18319,14000000.0
2009-08-31 20:40:00,5.18315,5.18318,5.18166,5.18318,17000000.0
2009-08-31 20:41:00,5.18284,5.18304,5.1815,5.18275,16000000.0
2009-08-31 20:42:00,5.18222,5.18339,5.18221,5.18322,22000000.0
2009-08-31 20:43:00,5.18401,5.18401,5.18267,5.18267,18000000.0
2009-08-31 20:44:00,5.18275,5.18389,5.18275,5.18371,16000000.0
2009-08-31 20:45:00,5.18268,5.18383,5.18236,5.18239,8000000.0
2009-08-31 20:46:00,5.18401,5.18401,5.18237,5.18237,19000000.0
2009-08-31 20:47:00,5.18373,5.18433,5.18252,5.18373,12000000.0
2009-08-31 20:48:00,5.18529,5.18531,5.18387,5.18531,9000000.0
2009-08-31 20:49:00,5.18441,5.18603,5.1842,5.18563,19000000.0
2009-08-31 20:50:00,5.18541,5.18661,5.18485,5.18604,15000000.0
2009-08-31 20:51:00,5.18483,5.18661,5.18465,5.18515,9000000.0
2009-08-31 20:52:00,5.18617,5.18698,5.18547,5.18698,11000000.0
2009-08-31 20:53:00,5.18618,5.18722,5.18607,5.18722,15000000.0
2009-08-31 20:54:00,5.18729,5.18827,5.18639,5.18649,12000000.0
2009-08-31 20:55:00,5.1874,5.18836,5.18652,5.1881,18000000.0
2009-08-31 20:56:00,5.18826,5.18837,5.18713,5.18794,12000000.0
2009-08-31 20:57:00,5.18772,5.18979,5.18772,5.18781,13000000.0
2009-08-31 20:58:00,5.18977,5.18986,5.18839,5.18839,11000000.0
2009-08-31 20:59:00,5.18977,5.18977,5.18748,5.1882,11000000.0
2009-08-31 21:00:00,5.18885,5.18965,5.18737,5.18965,17000000.0
2009-08-31 21:01:00,5.1902,5.19065,5.18908,5.19065,10000000.0
2009-08-31 21:02:00,5.1908,5.19107,5.18993,5.1905,8000000.0
2009-08-31 21:03:00,5.19041,5.19117,5.18941,5.18952,19000000.0
2009-08-31 21:04:00,5.19081,5.19117,5.18983,5.19053,18000000.0
2009-08-31 21:05:00,5.19111,5.19111,5.18978,5.1903,14000000.0
2009-08-31 21:06:00,5.18933,5.19083,5.18926,5.19031,12000000.0
2009-08-31 21:07:00,5.19031,5.19136,5.18942,5.19136,10000000.0
2009-08-31 21:08:00,5.18925,5.19086,5.18925,5.19018,14000000.0
2009-08-31 21:09:00,5.19046,5.19051,5.18844,5.1895,16000000.0
2009-08-31 21:10:00,5.18943,5.1901,5.18884,5.18935,15000000.0
2009-08-31 21:11:00,5.19042,5.19042,5.18823,5.18858,13000000.0
2009-08-31 21:12:00,5.18905,5.19005,5.18874,5.18972,10000000.0
2009-08-31 21:13:00,5.19028,5.191,5.18883,5.1907,14000000.0
2009-08-31 21:14:00,5.19174,5.19174,5.19054,5.19101,10000000.0
2009-08-31 21:15:00,5.19148,5.19187,5.19016,5.19187,15000000.0
2009-08-31 21:16:00,5.19164,5.19164,5.18983,5.18998,11000000.0
2009-08-31 21:17:00,5.19028,5.19145,5.1898,5.19099,13000000.0
2009-08-31 21:18:00,5.19144,5.19186,5.18995,5.19117,17000000.0
2009-08-31 21:19:00,5.18969,5.19155,5.18969,5.19155,12000000.0
2009-08-31 21:20:00,5.19081,5.19177,5.18956,5.19046,14000000.0
2009-08-31 21:21:00,5.19082,5.19123,5.18944,5.19109,11000000.0
2009-08-31 21:22:00,5.1906,5.19121,5.1904,5.1906,9000000.0
2009-08-31 21:23:00,5.19153,5.19207,5.1907,5.1907,7000000.0
2009-08-31 21:24:00,5.19209,5.19261,5.19106,5.19106,11000000.0
2009-08-31 21:25:00,5.19179,5.19308,5.19151,5.19237,7000000.0
2009-08-31 21:26:00,5.19239,5.19304,5.19152,5.19239,13000000.0
2009-08-31 21:27:00,5.19147,5.19284,5.19105,5.19176,11000000.0
2009-08-31 21:28:00,5.19213,5.19357,5.19206,5.19215,15000000.0
2009-08-31 21:29:00,5.19302,5.19332,5.19177,5.19177,12000000.0
2009-08-31 21:30:00,5.19328,5.19328,5.19208,5.19325,10000000.0
2009-08-31 21:31:00,5.19182,5.1928,5.19147,5.19211,10000000.0
2009-08-31 21:32:00,5.19157,5.19305,5.19144,5.19305,12000000.0
2009-08-31 21:33:00,5.1933,5.1933,5.19108,5.1924,19000000.0
2009-08-31 21:34:00,5.19219,5.19266,5.19161,5.19229,8000000.0
2009-08-31 21:35:00,5.19306,5.19306,5.19185,5.19249,20000000.0
2009-08-31 21:36:00,5.1928,5.1928,5.19157,5.19222,19000000.0
2009-08-31 21:37:00,5.19175,5.19269,5.19096,5.19231,19000000.0
2009-08-31 21:38:00,5.1915,5.19234,5.19094,5.19128,13000000.0
2009-08-31 21:39:00,5.19187,5.19289,5.19127,5.19241,17000000.0
2009-08-31 21:40:00,5.19257,5.19352,5.19163,5.19352,7000000.0
2009-08-31 21:41:00,5.19159,5.19282,5.19159,5.19231,11000000.0
2009-08-31 21:42:00,5.19289,5.19289,5.19091,5.19222,18000000.0
2009-08-31 21:43:00,5.19125,5.19194,5.19041,5.19187,13000000.0
2009-08-31 21:44:00,5.19155,5.19174,5.19045,5.19045,16000000.0
2009-08-31 21:45:00,5.1916,5.19178,5.19044,5.19046,11000000.0
2009-08-31 21:46:00,5.19058,5.19058,5.18855,5.18988,13000000.0
2009-08-31 21:47:00,5.19026,5.19041,5.1892,5.18947,13000000.0
2009-08-31 21:48:00,5.19008,5.19008,5.1882,5.18908,17000000.0
2009-08-31 21:49:00,5.18957,5.18972,5.18797,5.18898,8000000.0
2009-08-31 21:50:00,5.18877,5.18903,5.18793,5.18839,11000000.0
2009-08-31 21:51:00,5.18819,5.18914,5.18769,5.18863,13000000.0
2009-08-31 21:52:00,5.18793,5.18847,5.18642,5.18642,13000000.0
2009-08-31 21:53:00,5.18821,5.18821,5.18666,5.18723,14000000.0
2009-08-31 21:54:00,5.18735,5.18793,5.18701,5.18771,11000000.0
2009-08-31 21:55:00,5.18801,5.18801,5.1856,5.18619,17000000.0
2009-08-31 21:56:00,5.18553,5.18668,5.18448,5.18618,12000000.0
2009-08-31 21:57:00,5.18586,5.18665,5.18474,5.18665,16000000.0
2009-08-31 21:58:00,5.18686,5.18686,5.18502,5.18502,9000000.0
2009-08-31 21:59:00,5.18573,5.18675,5.18515,5.1861,18000000.0
2009-08-31 22:00:00,5.18596,5.18599,5.18459,5.18537,13000000.0
2009-08-31 22:01:00,5.18419,5.18609,5.18419,5.18609,11000000.0
2009-08-31 22:02:00,5.18509,5.18657,5.18481,5.18493,17000000.0
2009-08-31 22:03:00,5.18622,5.18652,5.18467,5.18587,23000000.0
2009-08-31 22:04:00,5.18574,5.18622,5.18491,5.18551,15000000.0
2009-08-31 22:05:00,5.18454,5.18514,5.18331,5.18505,14000000.0
2009-08-31 22:06:00,5.18431,5.18469,5.18342,5.18428,15000000.0
2009-08-31 22:07:00,5.18448,5.18466,5.18354,5.18354,9000000.0
2009-08-31 22:08:00,5.18529,5.18529,5.1838,5.18466,18000000.0
2009-08-31 22:09:00,5.18488,5.18514,5.18388,5.18436,11000000.0
2009-08-31 22:10:00,5.18506,5.18506,5.1839,5.18494,7000000.0
2009-08-31 22:11:00,5.18471,5.18514,5.18405,5.18488,8000000.0
2009-08-31 22:12:00,5.18517,5.18568,5.18494,5.18494,16000000.0
2009-08-31 22:13:00,5.18525,5.186,5.18441,5.1858,24000000.0
2009-08-31 22:14:00,5.18497,5.18537,5.18429,5.18528,9000000.0
2009-08-31 22:15:00,5.1853,5.18571,5.18441,5.1856,10000000.0
2009-08-31 22:16:00,5.18534,5.1854,5.1841,5.18493,13000000.0
2009-08-31 22:17:00,5.18553,5.18553,5.18413,5.18426,20000000.0
2009-08-31 22:18:00,5.18485,5.18544,5.18422,5.18513,11000000.0
2009-08-31 22:19:00,5.1851,5.18513,5.1838,5.1849,15000000.0
2009-08-31 22:20:00,5.18528,5.18538,5.18356,5.18538,16000000.0
2009-08-31 22:21:00,5.18404,5.1844,5.18267,5.1844,12000000.0
2009-08-31 22:22:00,5.18344,5.18469,5.18247,5.18464,14000000.0
2009-08-31 22:23:00,5.18287,5.18476,5.18287,5.18382,11000000.0
2009-08-31 22:24:00,5.18425,5.18458,5.18359,5.18413,16000000.0
2009-08-31 22:25:00,5.1838,5.18479,5.18317,5.18403,14000000.0
2009-08-31 22:26:00,5.18473,5.18475,5.18339,5.18475,10000000.0
2009-08-31 22:27:00,5.18478,5.18511,5.18348,5.18436,14000000.0
2009-08-31 22:28:00,5.18423,5.18519,5.18368,5.18519,12000000.0
2009-08-31 22:29:00,5.18487,5.18498,5.18364,5.18483,13000000.0
2009-08-31 22:30:00,5.18466,5.18537,5.18417,5.18537,8000000.0
2009-08-31 22:31:00,5.18471,5.18473,5.18366,5.18431,11000000.0
2009-08-31 22:32:00,5.18386,5.18421,5.18251,5.18405,20000000.0
2009-08-31 22:33:00,5.18455,5.18455,5.18234,5.18234,11000000.0
2009-08-31 22:34:00,5.18305,5.18343,5.18244,5.18244,10000000.0
2009-08-31 22:35:00,5.18338,5.18339,5.18229,5.18335,13000000.0
2009-08-31 22:36:00,5.18323,5.18352,5.18207,5.18352,9000000.0
2009-08-31 22:37:00,5.18313,5.18369,5.18231,5.18302,13000000.0
2009-08-31 22:38:00,5.18348,5.18375,5.18238,5.18305,9000000.0
2009-08-31 22:39:00,5.18395,5.18395,5.18245,5.18319,12000000.0
2009-08-31 22:40:00,5.18393,5.18393,5.18247,5.18273,9000000.0
2009-08-31 22:41:00,5.18356,5.18364,5.18239,5.18263,14000000.0
2009-08-31 22:42:00,5.18257,5.18344,5.18171,5.1826,13000000.0
2009-08-31 22:43:00,5.18199,5.18334,5.18199,5.18265,12000000.0
2009-08-31 22:44:00,5.18256,5.18302,5.18205,5.18238,15000000.0
2009-08-31 22:45:00,5.18358,5.18358,5.18195,5.18204,13000000.0
2009-08-31 22:46:00,5.1837,5.1837,5.18186,5.18259,14000000.0
2009-08-31 22:47:00,5.18324,5.18328,5.18192,5.18199,15000000.0
2009-08-31 22:48:00,5.18283,5.18331,5.18193,5.18271,13000000.0
2009-08-31 22:49:00,5.18307,5.18429,5.18254,5.18306,13000000.0
2009-08-31 22:50:00,5.18279,5.18346,5.18182,5.18183,15000000.0
2009-08-31 22:51:00,5.18347,5.18383,5.18237,5.18237,14000000.0
2009-08-31 22:52:00,5.18231,5.18404,5.18231,5.18362,9000000.0
2009-08-31 22:53:00,5.18414,5.18457,5.18319,5.18457,15000000.0
2009-08-31 22:54:00,5.18366,5.18442,5.18329,5.18422,17000000.0
2009-08-31 22:55:00,5.18307,5.18412,5.18307,5.18358,16000000.0
2009-08-31 22:56:00,5.18383,5.18462,5.18305,5.18414,13000000.0
2009-08-31 22:57:00,5.18469,5.18501,5.18363,5.18473,8000000.0
2009-08-31 22:58:00,5.18466,5.18611,5.18428,5.18611,8000000.0
2009-08-31 22:59:00,5.18646,5.1867,5.18526,5.18554,19000000.0
2009-08-31 23:00:00,5.1859,5.18683,5.18552,5.18634,10000000.0
2009-08-31 23:01:00,5.18646,5.18742,5.18644,5.18742,7000000.0
2009-08-31 23:02:00,5.18694,5.18814,5.18646,5.1875,15000000.0
2009-08-31 23:03:00,5.18711,5.18711,5.18555,5.18665,17000000.0
2009-08-31 23:04:00,5.18602,5.18773,5.18602,5.1865,19000000.0
2009-08-31 23:05:00,5.18699,5.18728,5.18561,5.18561,9000000.0
2009-08-31 23:06:00,5.18664,5.1871,5.18572,5.18628,12000000.0
2009-08-31 23:07:00,5.18559,5.1864,5.18423,5.18449,14000000.0
2009-08-31 23:08:00,5.18518,5.1856,5.18466,5.18557,16000000.0
2009-08-31 23:09:00,5.18574,5.18585,5.18511,5.18534,9000000.0
2009-08-31 23:10:00,5.18586,5.18678,5.18482,5.18635,12000000.0
2009-08-31 23:11:00,5.18603,5.18648,5.18529,5.18533,14000000.0
2009-08-31 23:12:00,5.18606,5.18641,5.18542,5.18594,7000000.0
2009-08-31 23:13:00,5.1866,5.18663,5.18543,5.18611,14000000.0
2009-08-31 23:14:00,5.18628,5.18673,5.18526,5.18565,19000000.0
2009-08-31 23:15:00,5.18621,5.18675,5.18533,5.18662,13000000.0
2009-08-31 23:16:00,5.18608,5.18669,5.18558,5.1861,15000000.0
2009-08-31 23:17:00,5.18638,5.1867,5.18535,5.1867,11000000.0
2009-08-31 23:18:00,5.1861,5.1867,5.18522,5.1867,12000000.0
2009-08-31 23:19:00,5.18646,5.18681,5.18539,5.18648,14000000.0
2009-08-31 23:20:00,5.18683,5.18683,5.1855,5.18621,19000000.0
2009-08-31 23:21:00,5.18624,5.18723,5.18582,5.18647,7000000.0
2009-08-31 23:22:00,5.18601,5.18759,5.18601,5.18676,15000000.0
2009-08-31 23:23:00,5.18769,5.18798,5.18677,5.18775,11000000.0
2009-08-31 23:24:00,5.1875,5.18774,5.18666,5.18674,14000000.0
2009-08-31 23:25:00,5.18568,5.18741,5.18568,5.18665,11000000.0
2009-08-31 23:26:00,5.18728,5.18763,5.18664,5.18718,14000000.0
2009-08-31 23:27:00,5.18689,5.18761,5.18634,5.18761,11000000.0
2009-08-31 23:28:00,5.1865,5.18741,5.18594,5.18741,12000000.0
2009-08-31 23:29:00,5.18765,5.18844,5.18645,5.18645,16000000.0
2009-08-31 23:30:00,5.18765,5.18825,5.18652,5.18757,20000000.0
2009-08-31 23:31:00,5.18714,5.18761,5.18651,5.18651,11000000.0
2009-08-31 23:32:00,5.18616,5.18858,5.18614,5.18858,16000000.0
2009-08-31 23:33:00,5.18807,5.18875,5.18724,5.18794,12000000.0
2009-08-31 23:34:00,5.18853,5.18888,5.18663,5.18743,13000000.0
2009-08-31 23:35:00,5.188,5.1887,5.1874,5.18858,9000000.0
2009-08-31 23:36:00,5.18809,5.18823,5.18691,5.18823,9000000.0
2009-08-31 23:37:00,5.18813,5.18862,5.18725,5.18845,14000000.0
2009-08-31 23:38:00,5.18757,5.18826,5.18691,5.18804,13000000.0
2009-08-31 23:39:00,5.18839,5.18876,5.18743,5.18771,17000000.0
2009-08-31 23:40:00,5.18769,5.18815,5.18692,5.18722,12000000.0
2009-08-31 23:41:00,5.18753,5.18858,5.18699,5.18746,17000000.0
2009-08-31 23:42:00,5.18662,5.18794,5.18624,5.18624,22000000.0
2009-08-31 23:43:00,5.18684,5.18757,5.1865,5.1874,15000000.0
2009-08-31 23:44:00,5.18785,5.18804,5.18649,5.18649,14000000.0
2009-08-31 23:45:00,5.18646,5.18778,5.18618,5.18737,20000000.0
2009-08-31 23:46:00,5.18769,5.18829,5.18725,5.18774,14000000.0
2009-08-31 23:47:00,5.1874,5.18811,5.18686,5.18772,10000000.0
2009-08-31 23:48:00,5.18752,5.18824,5.18671,5.18817,18000000.0
2009-08-31 23:49:00,5.18836,5.18836,5.18666,5.18727,14000000.0
2009-08-31 23:50:00,5.18802,5.18827,5.18688,5.18771,13000000.0
2009-08-31 23:51:00,5.18688,5.1876,5.18648,5.18719,8000000.0
2009-08-31 23:52:00,5.1863,5.18782,5.1863,5.18767,16000000.0
2009-08-31 23:53:00,5.18746,5.18799,5.18708,5.18799,18000000.0
2009-08-31 23:54:00,5.18734,5.18814,5.18687,5.18786,12000000.0
2009-08-31 23:55:00,5.1879,5.18835,5.18678,5.18745,19000000.0
2009-08-31 23:56:00,5.18628,5.18752,5.18628,5.18749,14000000.0
2009-08-31 23:57:00,5.18736,5.18802,5.18733,5.18802,16000000.0
2009-08-31 23:58:00,5.1868,5.18775,5.18657,5.18775,13000000.0
2009-08-31 23:59:00,5.18711,5.18746,5.18604,5.18604,14000000.0
2009-09-01 00:00:00,5.18674,5.18705,5.18581,5.18641,17000000.0
2009-09-01 00:01:00,5.18751,5.18766,5.18546,5.18546,12000000.0
2009-09-01 00:02:00,5.18587,5.18656,5.18516,5.18588,15000000.0
2009-09-01 00:03:00,5.18597,5.18597,5.18474,5.18548,14000000.0
2009-09-01 00:04:00,5.18467,5.18531,5.18381,5.18442,12000000.0
2009-09-01 00:05:00,5.1836,5.18512,5.18356,5.18356,12000000.0
2009-09-01 00:06:00,5.18439,5.18508,5.18373,5.18508,12000000.0
2009-09-01 00:07:00,5.18479,5.18528,5.18393,5.18452,11000000.0
2009-09-01 00:08:00,5.18551,5.18551,5.18423,5.18474,15000000.0
2009-09-01 00:09:00,5.18565,5.18569,5.18449,5.18495,12000000.0
2009-09-01 00:10:00,5.18583,5.18583,5.18438,5.18457,19000000.0
2009-09-01 00:11:00,5.18578,5.18578,5.18436,5.18479,8000000.0
2009-09-01 00:12:00,5.18519,5.18617,5.18399,5.18617,9000000.0
2009-09-01 00:13:00,5.18613,5.18613,5.1853,5.18538,13000000.0
2009-09-01 00:14:00,5.18506,5.18597,5.18459,5.1857,14000000.0
2009-09-01 00:15:00,5.18601,5.18632,5.18601,5.1862,12000000.0
2009-09-01 00:16:00,5.1864,5.18654,5.18522,5.18609,12000000.0
2009-09-01 00:17:00,5.18603,5.18618,5.18596,5.18615,10000000.0
2009-09-01 00:18:00,5.18628,5.18703,5.18578,5.18595,19000000.0
2009-09-01 00:19:00,5.18603,5.18649,5.18556,5.18598,12000000.0
2009-09-01 00:20:00,5.1852,5.18666,5.18511,5.18587,11000000.0
2009-09-01 00:21:00,5.1858,5.18636,5.18494,5.18605,14000000.0
2009-09-01 00:22:00,5.18659,5.1866,5.18544,5.18544,13000000.0
2009-09-01 00:23:00,5.18635,5.18655,5.18635,5.18648,13000000.0
2009-09-01 00:24:00,5.18674,5.18686,5.18593,5.18655,9000000.0
2009-09-01 00:25:00,5.18728,5.18771,5.18568,5.18652,13000000.0
2009-09-01 00:26:00,5.1873,5.18746,5.18627,5.18674,14000000.0
2009-09-01 00:27:00,5.18687,5.18749,5.18608,5.18749,15000000.0
2009-09-01 00:28:00,5.1866,5.18743,5.18598,5.18706,7000000.0
2009-09-01 00:29:00,5.18728,5.18742,5.18698,5.1873,17000000.0
2009-09-01 00:30:00,5.18757,5.18791,5.18664,5.18707,9000000.0
2009-09-01 00:31:00,5.18709,5.18733,5.18618,5.18669,13000000.0
2009-09-01 00:32:00,5.18693,5.18719,5.18605,5.18605,8000000.0
2009-09-01 00:33:00,5.18707,5.18707,5.18583,5.18674,19000000.0
2009-09-01 00:34:00,5.18657,5.18714,5.18656,5.18671,15000000.0
2009-09-01 00:35:00,5.18692,5.18735,5.18675,5.18675,12000000.0
2009-09-01 00:36:00,5.18766,5.18766,5.18616,5.18679,15000000.0
2009-09-01 00:37:00,5.18647,5.18729,5.18597,5.18682,15000000.0
2009-09-01 00:38:00,5.18682,5.18707,5.18595,5.18707,18000000.0
2009-09-01 00:39:00,5.18684,5.18725,5.1859,5.18654,20000000.0
2009-09-01 00:40:00,5.18713,5.1873,5.18693,5.18719,10000000.0
2009-09-01 00:41:00,5.18695,5.18737,5.18695,5.18716,9000000.0
2009-09-01 00:42:00,5.18768,5.18768,5.18711,5.18711,16000000.0
2009-09-01 00:43:00,5.18688,5.18737,5.18656,5.18656,16000000.0
2009-09-01 00:44:00,5.18734,5.18735,5.18572,5.18572,10000000.0
2009-09-01 00:45:00,5.1865,5.18697,5.18508,5.18508,16000000.0
2009-09-01 00:46:00,5.18608,5.18665,5.18541,5.18541,12000000.0
2009-09-01 00:47:00,5.18643,5.18668,5.18557,5.18668,8000000.0
2009-09-01 00:48:00,5.18549,5.18656,5.18497,5.18497,16000000.0
2009-09-01 00:49:00,5.18455,5.18455,5.18435,5.18448,11000000.0
2009-09-01 00:50:00,5.18516,5.18655,5.18516,5.18621,9000000.0
2009-09-01 00:51:00,5.18601,5.18684,5.18552,5.18656,9000000.0
2009-09-01 00:52:00,5.18646,5.18657,5.18492,5.18598,18000000.0
2009-09-01 00:53:00,5.1859,5.18657,5.1856,5.18657,12000000.0
2009-09-01 00:54:00,5.18614,5.18635,5.18464,5.18468,12000000.0
2009-09-01 00:55:00,5.18602,5.18631,5.1849,5.1849,11000000.0
2009-09-01 00:56:00,5.1854,5.18628,5.18486,5.18627,14000000.0
2009-09-01 00:57:00,5.18617,5.18655,5.18458,5.18458,15000000.0
2009-09-01 00:58:00,5.18608,5.18612,5.18486,5.18565,9000000.0
2009-09-01 00:59:00,5.18558,5.18558,5.18409,5.18414,17000000.0
2009-09-01 01:00:00,5.18558,5.18558,5.1843,5.18499,12000000.0
2009-09-01 01:01:00,5.18476,5.18531,5.18367,5.18506,15000000.0
2009-09-01 01:02:00,5.18518,5.18518,5.18414,5.18482,10000000.0
2009-09-01 01:03:00,5.18469,5.18469,5.18383,5.18461,13000000.0
2009-09-01 01:04:00,5.18437,5.18468,5.18425,5.18468,13000000.0
2009-09-01 01:05:00,5.18491,5.18536,5.18491,5.18536,13000000.0
2009-09-01 01:06:00,5.185,5.185,5.18404,5.18443,12000000.0
2009-09-01 01:07:00,5.18483,5.18542,5.18328,5.18328,13000000.0
2009-09-01 01:08:00,5.18341,5.18524,5.18341,5.18451,15000000.0
2009-09-01 01:09:00,5.1849,5.18503,5.18344,5.18419,17000000.0
2009-09-01 01:10:00,5.18356,5.1848,5.18329,5.18347,10000000.0
2009-09-01 01:11:00,5.1837,5.18443,5.1832,5.18443,11000000.0
2009-09-01 01:12:00,5.18535,5.18535,5.18328,5.18457,10000000.0
2009-09-01 01:13:00,5.18414,5.18414,5.1827,5.1827,11000000.0
2009-09-01 01:14:00,5.18402,5.18402,5.18267,5.18352,13000000.0
2009-09-01 01:15:00,5.18398,5.18398,5.18271,5.18371,9000000.0
2009-09-01 01:16:00,5.18349,5.18379,5.18246,5.18246,12000000.0
2009-09-01 01:17:00,5.18361,5.18427,5.18291,5.18296,11000000.0
2009-09-01 01:18:00,5.18391,5.18428,5.1833,5.18353,12000000.0
2009-09-01 01:19:00,5.18462,5.1849,5.18374,5.18446,19000000.0
2009-09-01 01:20:00,5.18452,5.18469,5.18367,5.18464,11000000.0
2009-09-01 01:21:00,5.1839,5.18459,5.18294,5.18294,12000000.0
2009-09-01 01:22:00,5.18392,5.18434,5.1834,5.18414,9000000.0
2009-09-01 01:23:00,5.18404,5.1855,5.18404,5.18471,13000000.0
2009-09-01 01:24:00,5.18485,5.18571,5.1843,5.18536,14000000.0
2009-09-01 01:25:00,5.18533,5.18533,5.1836,5.1836,11000000.0
2009-09-01 01:26:00,5.18472,5.1848,5.18339,5.18462,10000000.0
2009-09-01 01:27:00,5.18475,5.1855,5.18415,5.18485,17000000.0
2009-09-01 01:28:00,5.18467,5.18467,5.1835,5.18439,13000000.0
2009-09-01 01:29:00,5.18415,5.18435,5.18389,5.18393,19000000.0
2009-09-01 01:30:00,5.18538,5.18538,5.1841,5.18468,15000000.0
2009-09-01 01:31:00,5.18463,5.18465,5.18376,5.18457,15000000.0
2009-09-01 01:32:00,5.18384,5.18525,5.18384,5.18525,12000000.0
2009-09-01 01:33:00,5.18526,5.18526,5.18434,5.18454,8000000.0
2009-09-01 01:34:00,5.18503,5.18532,5.18408,5.18496,18000000.0
2009-09-01 01:35:00,5.18484,5.18528,5.18426,5.18526,12000000.0
2009-09-01 01:36:00,5.18455,5.18552,5.18391,5.18489,16000000.0
2009-09-01 01:37:00,5.18449,5.1849,5.183,5.1844,15000000.0
2009-09-01 01:38:00,5.18382,5.18395,5.18283,5.1836,18000000.0
2009-09-01 01:39:00,5.1838,5.18452,5.18315,5.18345,10000000.0
2009-09-01 01:40:00,5.18422,5.18459,5.1838,5.18459,11000000.0
2009-09-01 01:41:00,5.18318,5.18474,5.18318,5.18417,16000000.0
2009-09-01 01:42:00,5.18491,5.185,5.18348,5.18348,14000000.0
2009-09-01 01:43:00,5.1847,5.18474,5.1837,5.18468,16000000.0
2009-09-01 01:44:00,5.18483,5.18518,5.18388,5.18501,15000000.0
2009-09-01 01:45:00,5.18376,5.18583,5.18372,5.18496,16000000.0
2009-09-01 01:46:00,5.18385,5.18468,5.18365,5.1842,9000000.0
2009-09-01 01:47:00,5.18442,5.18453,5.18352,5.18438,17000000.0
2009-09-01 01:48:00,5.18472,5.18472,5.18439,5.18453,16000000.0
2009-09-01 01:49:00,5.18446,5.18545,5.18394,5.18545,10000000.0
2009-09-01 01:50:00,5.18503,5.18512,5.18388,5.18388,11000000.0
2009-09-01 01:51:00,5.18357,5.18467,5.18357,5.18467,12000000.0
2009-09-01 01:52:00,5.18496,5.18496,5.18451,5.18455,12000000.0
2009-09-01 01:53:00,5.18417,5.18508,5.1835,5.18392,18000000.0
2009-09-01 01:54:00,5.18348,5.18385,5.18263,5.18368,14000000.0
2009-09-01 01:55:00,5.18352,5.18388,5.1825,5.18292,18000000.0
2009-09-01 01:56:00,5.18317,5.18381,5.18297,5.18379,8000000.0
2009-09-01 01:57:00,5.18356,5.18377,5.18276,5.18354,13000000.0
2009-09-01 01:58:00,5.18364,5.18441,5.18338,5.18441,11000000.0
2009-09-01 01:59:00,5.18369,5.18609,5.18369,5.18609,11000000.0
2009-09-01 02:00:00,5.18597,5.18619,5.18592,5.18615,16000000.0
2009-09-01 02:01:00,5.18452,5.18559,5.18304,5.18465,21000000.0
2009-09-01 02:02:00,5.18328,5.185,5.18328,5.18418,10000000.0
2009-09-01 02:03:00,5.18437,5.18476,5.18348,5.18476,8000000.0
2009-09-01 02:04:00,5.18321,5.18445,5.18256,5.18256,14000000.0
2009-09-01 02:05:00,5.18204,5.18374,5.18204,5.18363,14000000.0
2009-09-01 02:06:00,5.18418,5.18428,5.18321,5.18408,15000000.0
2009-09-01 02:07:00,5.18332,5.18561,5.18332,5.1839,10000000.0
2009-09-01 02:08:00,5.18554,5.18554,5.18338,5.18453,16000000.0
2009-09-01 02:09:00,5.18393,5.18501,5.18341,5.18405,18000000.0
2009-09-01 02:10:00,5.18496,5.18571,5.1841,5.18424,16000000.0
2009-09-01 02:11:00,5.1846,5.18556,5.18398,5.18492,14000000.0
2009-09-01 02:12:00,5.18308,5.18495,5.18308,5.18495,10000000.0
2009-09-01 02:13:00,5.18369,5.18581,5.18369,5.18522,15000000.0
2009-09-01 02:14:00,5.18484,5.18599,5.18408,5.18596,19000000.0
2009-09-01 02:15:00,5.18671,5.18671,5.18487,5.18509,12000000.0
2009-09-01 02:16:00,5.18427,5.18612,5.18393,5.18393,18000000.0
2009-09-01 02:17:00,5.18383,5.18526,5.18359,5.1837,14000000.0
2009-09-01 02:18:00,5.18505,5.18531,5.18413,5.18531,12000000.0
2009-09-01 02:19:00,5.18462,5.18543,5.18397,5.18397,14000000.0
2009-09-01 02:20:00,5.18408,5.18592,5.18408,5.18508,13000000.0
2009-09-01 02:21:00,5.18504,5.18675,5.18367,5.18675,15000000.0
2009-09-01 02:22:00,5.18652,5.18652,5.18513,5.18541,13000000.0
2009-09-01 02:23:00,5.18665,5.18665,5.18489,5.18585,16000000.0
2009-09-01 02:24:00,5.18571,5.18571,5.18424,5.18539,17000000.0
2009-09-01 02:25:00,5.18516,5.1859,5.18464,5.18464,10000000.0
2009-09-01 02:26:00,5.18614,5.18729,5.18577,5.18672,13000000.0
2009-09-01 02:27:00,5.18667,5.18702,5.18589,5.18677,7000000.0
2009-09-01 02:28:00,5.18664,5.18687,5.18574,5.18634,9000000.0
2009-09-01 02:29:00,5.18645,5.18727,5.18589,5.18692,20000000.0
2009-09-01 02:30:00,5.18676,5.18676,5.18609,5.18647,11000000.0
2009-09-01 02:31:00,5.18712,5.18745,5.18592,5.18745,9000000.0
2009-09-01 02:32:00,5.18729,5.18749,5.1856,5.1856,13000000.0
2009-09-01 02:33:00,5.18681,5.18698,5.18561,5.18698,14000000.0
2009-09-01 02:34:00,5.18654,5.18723,5.18569,5.18701,17000000.0
2009-09-01 02:35:00,5.18694,5.18747,5.18637,5.18637,15000000.0
2009-09-01 02:36:00,5.18695,5.18824,5.18695,5.18815,14000000.0
2009-09-01 02:37:00,5.18802,5.18818,5.18701,5.18791,13000000.0
2009-09-01 02:38:00,5.18775,5.18804,5.18644,5.18731,14000000.0
2009-09-01 02:39:00,5.18681,5.188,5.18606,5.188,15000000.0
2009-09-01 02:40:00,5.18703,5.18804,5.18628,5.18804,12000000.0
2009-09-01 02:41:00,5.18728,5.18749,5.18596,5.18719,13000000.0
2009-09-01 02:42:00,5.18715,5.18717,5.18483,5.18699,16000000.0
2009-09-01 02:43:00,5.18565,5.18667,5.18497,5.18619,18000000.0
2009-09-01 02:44:00,5.18599,5.18648,5.18529,5.18633,10000000.0
2009-09-01 02:45:00,5.18584,5.18715,5.18584,5.18661,14000000.0
2009-09-01 02:46:00,5.18651,5.18731,5.1861,5.1867,18000000.0
2009-09-01 02:47:00,5.18726,5.18796,5.18601,5.18796,17000000.0
2009-09-01 02:48:00,5.18795,5.18845,5.18693,5.1878,7000000.0
2009-09-01 02:49:00,5.18776,5.18904,5.18761,5.18841,13000000.0
2009-09-01 02:50:00,5.18723,5.18824,5.18723,5.18814,14000000.0
2009-09-01 02:51:00,5.18814,5.18861,5.18715,5.18799,15000000.0
2009-09-01 02:52:00,5.18794,5.18828,5.18686,5.18759,15000000.0
2009-09-01 02:53:00,5.18724,5.18872,5.18702,5.18872,9000000.0
2009-09-01 02:54:00,5.18938,5.19047,5.18824,5.18998,13000000.0
2009-09-01 02:55:00,5.19065,5.19065,5.18924,5.18988,11000000.0
2009-09-01 02:56:00,5.19012,5.19092,5.18847,5.18864,18000000.0
2009-09-01 02:57:00,5.18997,5.1903,5.18911,5.18994,13000000.0
2009-09-01 02:58:00,5.18923,5.19074,5.18923,5.19074,9000000.0
2009-09-01 02:59:00,5.19056,5.1909,5.18929,5.19061,14000000.0
2009-09-01 03:00:00,5.19054,5.19148,5.18969,5.19041,11000000.0
2009-09-01 03:01:00,5.18931,5.1894,5.18831,5.18925,11000000.0
2009-09-01 03:02:00,5.1893,5.18951,5.18785,5.18785,11000000.0
2009-09-01 03:03:00,5.18862,5.18862,5.18632,5.18792,23000000.0
2009-09-01 03:04:00,5.18755,5.18842,5.18694,5.18757,11000000.0
2009-09-01 03:05:00,5.18765,5.18817,5.18654,5.18746,17000000.0
2009-09-01 03:06:00,5.18746,5.18771,5.18644,5.18731,9000000.0
2009-09-01 03:07:00,5.18745,5.18745,5.18626,5.18723,15000000.0
2009-09-01 03:08:00,5.18732,5.1883,5.18665,5.18827,12000000.0
2009-09-01 03:09:00,5.18634,5.18817,5.18611,5.18709,15000000.0
2009-09-01 03:10:00,5.1872,5.18735,5.18609,5.18672,19000000.0
2009-09-01 03:11:00,5.18629,5.18787,5.18598,5.18783,15000000.0
2009-09-01 03:12:00,5.18733,5.18867,5.187,5.187,18000000.0
2009-09-01 03:13:00,5.18841,5.18852,5.1875,5.18808,18000000.0
2009-09-01 03:14:00,5.1882,5.1882,5.18601,5.18637,10000000.0
2009-09-01 03:15:00,5.18751,5.18762,5.1868,5.18711,7000000.0
2009-09-01 03:16:00,5.1871,5.18743,5.18623,5.18623,8000000.0
2009-09-01 03:17:00,5.18811,5.18818,5.18617,5.18685,10000000.0
2009-09-01 03:18:00,5.18633,5.18699,5.18541,5.18638,15000000.0
2009-09-01 03:19:00,5.18606,5.18693,5.1858,5.18641,10000000.0
2009-09-01 03:20:00,5.18666,5.18749,5.18513,5.186,16000000.0
2009-09-01 03:21:00,5.1861,5.18683,5.18562,5.18651,11000000.0
2009-09-01 03:22:00,5.18615,5.18749,5.18586,5.1868,10000000.0
2009-09-01 03:23:00,5.18633,5.18737,5.18633,5.18663,12000000.0
2009-09-01 03:24:00,5.18665,5.18725,5.18533,5.18582,13000000.0
2009-09-01 03:25:00,5.18692,5.18748,5.18604,5.18748,11000000.0
2009-09-01 03:26:00,5.18753,5.1882,5.18666,5.18797,13000000.0
2009-09-01 03:27:00,5.18805,5.18891,5.18743,5.18891,14000000.0
2009-09-01 03:28:00,5.18896,5.18924,5.18772,5.18835,18000000.0
2009-09-01 03:29:00,5.18887,5.18887,5.18631,5.18687,15000000.0
2009-09-01 03:30:00,5.18801,5.18848,5.18724,5.18848,10000000.0
2009-09-01 03:31:00,5.18807,5.18834,5.18714,5.18784,13000000.0
2009-09-01 03:32:00,5.18727,5.18824,5.18572,5.18604,16000000.0
2009-09-01 03:33:00,5.18534,5.18648,5.18517,5.18594,13000000.0
2009-09-01 03:34:00,5.18606,5.1865,5.18508,5.18508,16000000.0
2009-09-01 03:35:00,5.18585,5.18585,5.18406,5.18416,10000000.0
2009-09-01 03:36:00,5.18548,5.1861,5.18452,5.18508,11000000.0
2009-09-01 03:37:00,5.18589,5.18735,5.18521,5.18564,13000000.0
2009-09-01 03:38:00,5.1861,5.18653,5.18471,5.18554,13000000.0
2009-09-01 03:39:00,5.18566,5.18669,5.18491,5.18642,13000000.0
2009-09-01 03:40:00,5.18628,5.18645,5.18506,5.18634,12000000.0
2009-09-01 03:41:00,5.18526,5.18624,5.18446,5.18446,16000000.0
2009-09-01 03:42:00,5.1854,5.186,5.1843,5.1843,21000000.0
2009-09-01 03:43:00,5.18419,5.186,5.18404,5.18404,18000000.0
2009-09-01 03:44:00,5.18587,5.18587,5.18367,5.18487,15000000.0
2009-09-01 03:45:00,5.18468,5.1858,5.18425,5.1858,9000000.0
2009-09-01 03:46:00,5.1856,5.1856,5.18459,5.18481,8000000.0
2009-09-01 03:47:00,5.18525,5.18547,5.18462,5.18513,11000000.0
2009-09-01 03:48:00,5.18578,5.18586,5.1841,5.18541,9000000.0
2009-09-01 03:49:00,5.18516,5.18553,5.18443,5.18489,16000000.0
2009-09-01 03:50:00,5.18473,5.18578,5.18404,5.18506,19000000.0
2009-09-01 03:51:00,5.18528,5.18568,5.18471,5.1856,9000000.0
2009-09-01 03:52:00,5.18544,5.18593,5.18426,5.1854,19000000.0
2009-09-01 03:53:00,5.1859,5.18656,5.18457,5.18457,10000000.0
2009-09-01 03:54:00,5.18489,5.18563,5.18433,5.18449,17000000.0
2009-09-01 03:55:00,5.18545,5.18597,5.18494,5.18577,16000000.0
2009-09-01 03:56:00,5.18529,5.18607,5.1849,5.18607,7000000.0
2009-09-01 03:57:00,5.18503,5.1864,5.18503,5.18629,11000000.0
2009-09-01 03:58:00,5.18624,5.18751,5.18595,5.18728,12000000.0
2009-09-01 03:59:00,5.18685,5.18686,5.18567,5.18584,17000000.0
2009-09-01 04:00:00,5.18639,5.18703,5.18544,5.18703,12000000.0
2009-09-01 04:01:00,5.18653,5.18811,5.18653,5.18788,16000000.0
2009-09-01 04:02:00,5.1861,5.18735,5.18538,5.18674,14000000.0
2009-09-01 04:03:00,5.18607,5.18652,5.18496,5.18537,12000000.0
2009-09-01 04:04:00,5.1852,5.1865,5.1852,5.1859,16000000.0
2009-09-01 04:05:00,5.18611,5.1866,5.18502,5.18601,13000000.0
2009-09-01 04:06:00,5.18645,5.18649,5.18531,5.18636,16000000.0
2009-09-01 04:07:00,5.18624,5.18641,5.18504,5.18504,13000000.0
2009-09-01 04:08:00,5.1868,5.18687,5.18491,5.18491,14000000.0
2009-09-01 04:09:00,5.18583,5.18601,5.18503,5.18573,10000000.0
2009-09-01 04:10:00,5.18627,5.18661,5.1855,5.18661,12000000.0
2009-09-01 04:11:00,5.18644,5.18654,5.18534,5.18619,14000000.0
2009-09-01 04:12:00,5.18518,5.1866,5.18505,5.18648,19000000.0
2009-09-01 04:13:00,5.18632,5.1871,5.18545,5.18578,20000000.0
2009-09-01 04:14:00,5.18684,5.18699,5.18595,5.18595,12000000.0
2009-09-01 04:15:00,5.18638,5.18683,5.18611,5.18631,8000000.0
2009-09-01 04:16:00,5.18675,5.18734,5.18675,5.18734,13000000.0
2009-09-01 04:17:00,5.18647,5.18677,5.18581,5.18628,15000000.0
2009-09-01 04:18:00,5.18616,5.18661,5.18555,5.18614,9000000.0
2009-09-01 04:19:00,5.18546,5.18668,5.18545,5.1865,12000000.0
2009-09-01 04:20:00,5.18685,5.18702,5.18612,5.18658,9000000.0
2009-09-01 04:21:00,5.18629,5.18688,5.18549,5.18654,17000000.0
2009-09-01 04:22:00,5.18649,5.18751,5.18598,5.18693,14000000.0
2009-09-01 04:23:00,5.18703,5.18703,5.18605,5.18672,10000000.0
2009-09-01 04:24:00,5.18717,5.18717,5.18579,5.18633,12000000.0
2009-09-01 04:25:00,5.18709,5.18715,5.18608,5.18715,10000000.0
2009-09-01 04:26:00,5.18574,5.18654,5.18564,5.18565,7000000.0
2009-09-01 04:27:00,5.18693,5.18769,5.18635,5.18683,15000000.0
2009-09-01 04:28:00,5.18628,5.18641,5.18532,5.18601,7000000.0
2009-09-01 04:29:00,5.18581,5.18637,5.18543,5.18572,14000000.0
2009-09-01 04:30:00,5.18612,5.18628,5.18552,5.18554,11000000.0
2009-09-01 04:31:00,5.18677,5.18711,5.18553,5.18553,15000000.0
2009-09-01 04:32:00,5.18547,5.18698,5.18547,5.18641,17000000.0
2009-09-01 04:33:00,5.18752,5.18783,5.18635,5.18686,14000000.0
2009-09-01 04:34:00,5.18709,5.18749,5.18617,5.18749,9000000.0
2009-09-01 04:35:00,5.18742,5.18742,5.18583,5.18664,12000000.0
2009-09-01 04:36:00,5.18669,5.18708,5.18571,5.18708,12000000.0
2009-09-01 04:37:00,5.18678,5.1868,5.18524,5.18601,12000000.0
2009-09-01 04:38:00,5.18685,5.18685,5.18518,5.18617,11000000.0
2009-09-01 04:39:00,5.18639,5.18639,5.18449,5.18483,17000000.0
2009-09-01 04:40:00,5.18575,5.18607,5.18517,5.18574,9000000.0
2009-09-01 04:41:00,5.18535,5.18555,5.18535,5.18535,10000000.0
2009-09-01 04:42:00,5.18618,5.1875,5.18579,5.1875,8000000.0
2009-09-01 04:43:00,5.18739,5.18815,5.18618,5.18684,18000000.0
2009-09-01 04:44:00,5.18652,5.18673,5.18562,5.18655,9000000.0
2009-09-01 04:45:00,5.18709,5.18718,5.1863,5.18689,9000000.0
2009-09-01 04:46:00,5.18696,5.18707,5.18594,5.18703,16000000.0
2009-09-01 04:47:00,5.18673,5.18707,5.18571,5.18646,12000000.0
2009-09-01 04:48:00,5.18705,5.18705,5.18685,5.18685,10000000.0
2009-09-01 04:49:00,5.18671,5.18712,5.18617,5.18651,16000000.0
2009-09-01 04:50:00,5.18666,5.18666,5.18473,5.18473,16000000.0
2009-09-01 04:51:00,5.18583,5.18654,5.18499,5.18629,20000000.0
2009-09-01 04:52:00,5.18718,5.18718,5.18535,5.18542,13000000.0
2009-09-01 04:53:00,5.18513,5.18648,5.1851,5.18606,11000000.0
2009-09-01 04:54:00,5.18677,5.18701,5.18582,5.18701,11000000.0
2009-09-01 04:55:00,5.18697,5.18697,5.18533,5.18561,12000000.0
2009-09-01 04:56:00,5.18638,5.18675,5.18556,5.18675,16000000.0
2009-09-01 04:57:00,5.18729,5.18729,5.18573,5.18687,7000000.0
2009-09-01 04:58:00,5.18664,5.18699,5.18589,5.18659,13000000.0
2009-09-01 04:59:00,5.18682,5.18682,5.18501,5.18637,17000000.0
2009-09-01 05:00:00,5.18637,5.18637,5.1856,5.18604,10000000.0
2009-09-01 05:01:00,5.18686,5.18686,5.1852,5.18536,13000000.0
2009-09-01 05:02:00,5.18622,5.18669,5.18549,5.18583,18000000.0
2009-09-01 05:03:00,5.18579,5.18675,5.18493,5.18493,9000000.0
2009-09-01 05:04:00,5.18636,5.18639,5.18467,5.18467,12000000.0
2009-09-01 05:05:00,5.18568,5.18588,5.18478,5.18543,10000000.0
2009-09-01 05:06:00,5.18523,5.18572,5.18434,5.18557,20000000.0
2009-09-01 05:07:00,5.18556,5.18623,5.18485,5.18623,10000000.0
2009-09-01 05:08:00,5.18594,5.18594,5.18424,5.18424,17000000.0
2009-09-01 05:09:00,5.18506,5.18572,5.18451,5.18572,15000000.0
2009-09-01 05:10:00,5.18558,5.18588,5.18482,5.18588,10000000.0
2009-09-01 05:11:00,5.18532,5.18598,5.18452,5.1853,16000000.0
2009-09-01 05:12:00,5.18553,5.18602,5.18505,5.18529,7000000.0
2009-09-01 05:13:00,5.18636,5.18636,5.18515,5.1856,12000000.0
2009-09-01 05:14:00,5.18532,5.18579,5.18488,5.18579,14000000.0
2009-09-01 05:15:00,5.18508,5.18559,5.18415,5.18415,16000000.0
2009-09-01 05:16:00,5.18533,5.18543,5.18504,5.18512,15000000.0
2009-09-01 05:17:00,5.18551,5.18606,5.18461,5.18606,10000000.0
2009-09-01 05:18:00,5.18594,5.18594,5.18557,5.18557,13000000.0
2009-09-01 05:19:00,5.18595,5.18615,5.18595,5.18615,13000000.0
2009-09-01 05:20:00,5.18603,5.18603,5.18401,5.18401,20000000.0
2009-09-01 05:21:00,5.18556,5.18556,5.18383,5.18383,9000000.0
2009-09-01 05:22:00,5.18547,5.18547,5.18439,5.18492,17000000.0
2009-09-01 05:23:00,5.18473,5.18538,5.18408,5.18498,14000000.0
2009-09-01 05:24:00,5.18473,5.18506,5.1843,5.18454,19000000.0
2009-09-01 05:25:00,5.18476,5.18563,5.18403,5.18502,13000000.0
2009-09-01 05:26:00,5.18476,5.1854,5.18399,5.18446,13000000.0
2009-09-01 05:27:00,5.18437,5.18541,5.18385,5.18461,13000000.0
2009-09-01 05:28:00,5.18572,5.18572,5.1841,5.18436,10000000.0
2009-09-01 05:29:00,5.18531,5.1855,5.18372,5.18482,17000000.0
2009-09-01 05:30:00,5.18512,5.18512,5.18375,5.18438,21000000.0
2009-09-01 05:31:00,5.18571,5.18571,5.18389,5.18491,13000000.0
2009-09-01 05:32:00,5.18455,5.18506,5.18345,5.18433,16000000.0
2009-09-01 05:33:00,5.18388,5.18402,5.18251,5.18355,13000000.0
2009-09-01 05:34:00,5.18401,5.18401,5.1827,5.18371,13000000.0
2009-09-01 05:35:00,5.18372,5.18401,5.18175,5.18339,14000000.0
2009-09-01 05:36:00,5.1822,5.18255,5.17992,5.18133,18000000.0
2009-09-01 05:37:00,5.18146,5.18177,5.17923,5.18055,12000000.0
2009-09-01 05:38:00,5.18007,5.18007,5.17777,5.17777,13000000.0
2009-09-01 05:39:00,5.1794,5.18,5.17803,5.17962,21000000.0
2009-09-01 05:40:00,5.18032,5.18059,5.1791,5.18059,14000000.0
2009-09-01 05:41:00,5.17978,5.18006,5.17892,5.17942,13000000.0
2009-09-01 05:42:00,5.17949,5.17987,5.17904,5.17904,8000000.0
2009-09-01 05:43:00,5.17919,5.17951,5.1778,5.17887,13000000.0
2009-09-01 05:44:00,5.17855,5.1788,5.17735,5.17735,13000000.0
2009-09-01 05:45:00,5.17777,5.17989,5.17777,5.1788,24000000.0
2009-09-01 05:46:00,5.17932,5.17999,5.17771,5.17918,14000000.0
2009-09-01 05:47:00,5.17881,5.17929,5.17828,5.17929,11000000.0
2009-09-01 05:48:00,5.17839,5.18029,5.17839,5.17908,18000000.0
2009-09-01 05:49:00,5.17994,5.18002,5.17903,5.17953,10000000.0
2009-09-01 05:50:00,5.18039,5.18047,5.17864,5.17923,10000000.0
2009-09-01 05:51:00,5.18022,5.1803,5.17846,5.17877,11000000.0
2009-09-01 05:52:00,5.17882,5.17933,5.17824,5.17881,19000000.0
2009-09-01 05:53:00,5.17773,5.1799,5.17773,5.17956,15000000.0
2009-09-01 05:54:00,5.17855,5.18013,5.17833,5.18013,7000000.0
2009-09-01 05:55:00,5.17889,5.18002,5.17889,5.17919,12000000.0
2009-09-01 05:56:00,5.1799,5.1801,5.17817,5.1793,16000000.0
2009-09-01 05:57:00,5.17989,5.17989,5.17824,5.17875,11000000.0
2009-09-01 05:58:00,5.17932,5.17951,5.17758,5.17758,22000000.0
2009-09-01 05:59:00,5.17914,5.17946,5.17841,5.17905,9000000.0
2009-09-01 06:00:00,5.1782,5.17975,5.17809,5.17918,17000000.0
2009-09-01 06:01:00,5.17945,5.1801,5.17762,5.17879,18000000.0
2009-09-01 06:02:00,5.17841,5.17898,5.17738,5.1784,18000000.0
2009-09-01 06:03:00,5.17924,5.1794,5.17759,5.17895,16000000.0
2009-09-01 06:04:00,5.17966,5.17966,5.17875,5.17936,8000000.0
2009-09-01 06:05:00,5.1798,5.1798,5.17872,5.17895,10000000.0
2009-09-01 06:06:00,5.17932,5.18007,5.17853,5.17895,27000000.0
2009-09-01 06:07:00,5.17947,5.17989,5.17795,5.17938,17000000.0
2009-09-01 06:08:00,5.17892,5.17978,5.17847,5.17927,14000000.0
2009-09-01 06:09:00,5.17751,5.1795,5.17751,5.17883,13000000.0
2009-09-01 06:10:00,5.1783,5.17923,5.17767,5.17846,14000000.0
2009-09-01 06:11:00,5.17853,5.17853,5.1772,5.17749,16000000.0
2009-09-01 06:12:00,5.17919,5.17942,5.17742,5.1782,17000000.0
2009-09-01 06:13:00,5.17924,5.17957,5.17791,5.17876,14000000.0
2009-09-01 06:14:00,5.17878,5.17924,5.17793,5.17906,12000000.0
2009-09-01 06:15:00,5.17864,5.17871,5.17721,5.17871,13000000.0
2009-09-01 06:16:00,5.17861,5.17947,5.17733,5.17947,14000000.0
2009-09-01 06:17:00,5.17959,5.17971,5.17869,5.1792,11000000.0
2009-09-01 06:18:00,5.17858,5.17997,5.17782,5.17939,12000000.0
2009-09-01 06:19:00,5.17885,5.17886,5.17762,5.1786,19000000.0
2009-09-01 06:20:00,5.17927,5.1795,5.17854,5.1792,11000000.0
2009-09-01 06:21:00,5.1791,5.17992,5.17858,5.17876,9000000.0
2009-09-01 06:22:00,5.17917,5.17984,5.17788,5.17908,22000000.0
2009-09-01 06:23:00,5.1785,5.17882,5.17714,5.17832,18000000.0
2009-09-01 06:24:00,5.17855,5.17914,5.17777,5.17788,8000000.0
2009-09-01 06:25:00,5.17859,5.17909,5.17771,5.17909,9000000.0
2009-09-01 06:26:00,5.17882,5.17949,5.17798,5.17949,13000000.0
2009-09-01 06:27:00,5.17983,5.18019,5.17876,5.17991,15000000.0
2009-09-01 06:28:00,5.17948,5.17985,5.17789,5.17976,18000000.0
2009-09-01 06:29:00,5.17856,5.17903,5.17765,5.17891,16000000.0
2009-09-01 06:30:00,5.17986,5.18222,5.17891,5.18222,10000000.0
2009-09-01 06:31:00,5.18251,5.18309,5.18063,5.18275,13000000.0
2009-09-01 06:32:00,5.18175,5.18175,5.18051,5.18142,10000000.0
2009-09-01 06:33:00,5.18158,5.18166,5.17972,5.18036,10000000.0
2009-09-01 06:34:00,5.18015,5.1816,5.1794,5.18105,15000000.0
2009-09-01 06:35:00,5.18129,5.18141,5.17878,5.17878,13000000.0
2009-09-01 06:36:00,5.17985,5.18133,5.17906,5.18124,23000000.0
2009-09-01 06:37:00,5.18127,5.18151,5.18017,5.18151,11000000.0
2009-09-01 06:38:00,5.18187,5.18187,5.18023,5.18178,17000000.0
2009-09-01 06:39:00,5.17967,5.18108,5.17912,5.17988,8000000.0
2009-09-01 06:40:00,5.17996,5.18142,5.17905,5.1806,15000000.0
2009-09-01 06:41:00,5.18116,5.18178,5.18004,5.18088,15000000.0
2009-09-01 06:42:00,5.18157,5.18207,5.17987,5.18116,16000000.0
2009-09-01 06:43:00,5.18051,5.18258,5.18051,5.18155,12000000.0
2009-09-01 06:44:00,5.18151,5.18299,5.18125,5.18273,13000000.0
2009-09-01 06:45:00,5.18144,5.183,5.18133,5.18239,14000000.0
2009-09-01 06:46:00,5.18223,5.18243,5.18121,5.18155,12000000.0
2009-09-01 06:47:00,5.18176,5.18277,5.18112,5.18254,11000000.0
2009-09-01 06:48:00,5.18333,5.18333,5.18137,5.18287,15000000.0
2009-09-01 06:49:00,5.18262,5.18273,5.18154,5.18206,17000000.0
2009-09-01 06:50:00,5.18061,5.18145,5.18008,5.18145,13000000.0
2009-09-01 06:51:00,5.18093,5.18118,5.18002,5.18071,8000000.0
2009-09-01 06:52:00,5.18072,5.18174,5.17973,5.18079,14000000.0
2009-09-01 06:53:00,5.18133,5.18241,5.18031,5.18174,13000000.0
2009-09-01 06:54:00,5.18158,5.18169,5.18019,5.18078,8000000.0
2009-09-01 06:55:00,5.18063,5.1811,5.18016,5.1811,10000000.0
2009-09-01 06:56:00,5.18118,5.18241,5.18083,5.18241,11000000.0
2009-09-01 06:57:00,5.182,5.18315,5.18132,5.18264,17000000.0
2009-09-01 06:58:00,5.18222,5.18262,5.18103,5.18184,12000000.0
2009-09-01 06:59:00,5.18024,5.18163,5.18024,5.18137,14000000.0
2009-09-01 07:00:00,5.18106,5.18148,5.18,5.1809,11000000.0
2009-09-01 07:01:00,5.17966,5.1807,5.17928,5.1807,10000000.0
2009-09-01 07:02:00,5.1795,5.17974,5.17733,5.17872,14000000.0
2009-09-01 07:03:00,5.17807,5.18036,5.1778,5.18035,7000000.0
2009-09-01 07:04:00,5.18044,5.18044,5.17832,5.17832,16000000.0
2009-09-01 07:05:00,5.17934,5.17949,5.17776,5.17946,15000000.0
2009-09-01 07:06:00,5.17866,5.1797,5.17848,5.17848,16000000.0
2009-09-01 07:07:00,5.18019,5.18131,5.17935,5.18079,12000000.0
2009-09-01 07:08:00,5.1794,5.18018,5.17902,5.17969,8000000.0
2009-09-01 07:09:00,5.17984,5.18053,5.17949,5.18037,8000000.0
2009-09-01 07:10:00,5.18033,5.18033,5.17867,5.17939,16000000.0
2009-09-01 07:11:00,5.17887,5.17994,5.17814,5.17833,17000000.0
2009-09-01 07:12:00,5.17852,5.17971,5.17753,5.17909,20000000.0
2009-09-01 07:13:00,5.17814,5.17938,5.17726,5.17824,18000000.0
2009-09-01 07:14:00,5.17991,5.18073,5.1794,5.18073,11000000.0
2009-09-01 07:15:00,5.18023,5.18129,5.17972,5.18053,18000000.0
2009-09-01 07:16:00,5.18044,5.18044,5.17875,5.17955,18000000.0
2009-09-01 07:17:00,5.18028,5.18133,5.17931,5.1805,12000000.0
2009-09-01 07:18:00,5.17986,5.1804,5.17895,5.18015,18000000.0
2009-09-01 07:19:00,5.18065,5.18065,5.17871,5.17986,14000000.0
2009-09-01 07:20:00,5.1794,5.18008,5.17841,5.17989,18000000.0
2009-09-01 07:21:00,5.17995,5.18008,5.17899,5.18008,13000000.0
2009-09-01 07:22:00,5.17989,5.17989,5.17809,5.1784,14000000.0
2009-09-01 07:23:00,5.17832,5.17929,5.17768,5.17929,15000000.0
2009-09-01 07:24:00,5.17923,5.17923,5.17756,5.17835,16000000.0
2009-09-01 07:25:00,5.17757,5.17907,5.17728,5.17838,15000000.0
2009-09-01 07:26:00,5.1778,5.17958,5.1778,5.17869,13000000.0
2009-09-01 07:27:00,5.17913,5.17945,5.17787,5.17931,12000000.0
2009-09-01 07:28:00,5.17855,5.17922,5.1777,5.17922,22000000.0
2009-09-01 07:29:00,5.17897,5.17903,5.17761,5.17871,16000000.0
2009-09-01 07:30:00,5.17804,5.1781,5.17664,5.17698,14000000.0
2009-09-01 07:31:00,5.17857,5.179,5.17726,5.179,13000000.0
2009-09-01 07:32:00,5.17871,5.17871,5.17673,5.17673,9000000.0
2009-09-01 07:33:00,5.1777,5.1784,5.1772,5.17808,7000000.0
2009-09-01 07:34:00,5.17893,5.17908,5.17773,5.17781,18000000.0
2009-09-01 07:35:00,5.1787,5.1787,5.17722,5.17722,9000000.0
2009-09-01 07:36:00,5.1773,5.17822,5.17671,5.17671,13000000.0
2009-09-01 07:37:00,5.17785,5.17797,5.17628,5.17628,11000000.0
2009-09-01 07:38:00,5.17784,5.17784,5.17647,5.17762,11000000.0
2009-09-01 07:39:00,5.17794,5.17812,5.17671,5.17812,19000000.0
2009-09-01 07:40:00,5.17645,5.17831,5.17645,5.17831,11000000.0
2009-09-01 07:41:00,5.17727,5.17853,5.17727,5.1781,7000000.0
2009-09-01 07:42:00,5.17686,5.17891,5.17673,5.17673,13000000.0
2009-09-01 07:43:00,5.17753,5.17873,5.17706,5.17829,14000000.0
2009-09-01 07:44:00,5.17815,5.1783,5.17749,5.1776,10000000.0
2009-09-01 07:45:00,5.17793,5.17874,5.17709,5.17846,8000000.0
2009-09-01 07:46:00,5.1788,5.17908,5.17626,5.17626,13000000.0
2009-09-01 07:47:00,5.17774,5.17774,5.17605,5.17724,15000000.0
2009-09-01 07:48:00,5.17659,5.17764,5.17604,5.17746,13000000.0
2009-09-01 07:49:00,5.17843,5.17843,5.17642,5.17814,10000000.0
2009-09-01 07:50:00,5.17793,5.17846,5.17662,5.17662,17000000.0
2009-09-01 07:51:00,5.1778,5.1782,5.17654,5.17654,16000000.0
2009-09-01 07:52:00,5.17726,5.17845,5.17726,5.17845,13000000.0
2009-09-01 07:53:00,5.17827,5.17849,5.17693,5.17847,10000000.0
2009-09-01 07:54:00,5.17732,5.17977,5.17732,5.17977,11000000.0
2009-09-01 07:55:00,5.1779,5.17923,5.1779,5.17852,12000000.0
2009-09-01 07:56:00,5.17815,5.17944,5.1765,5.17787,13000000.0
2009-09-01 07:57:00,5.17679,5.17851,5.17679,5.17837,8000000.0
2009-09-01 07:58:00,5.17867,5.17867,5.17699,5.17776,14000000.0
2009-09-01 07:59:00,5.17813,5.17813,5.17657,5.17733,15000000.0
2009-09-01 08:00:00,5.17831,5.17831,5.17583,5.17653,10000000.0
2009-09-01 08:01:00,5.17647,5.1774,5.17363,5.17507,13000000.0
2009-09-01 08:02:00,5.17394,5.17504,5.17263,5.17359,14000000.0
2009-09-01 08:03:00,5.1734,5.1734,5.17141,5.17219,12000000.0
2009-09-01 08:04:00,5.17172,5.1728,5.1708,5.17188,16000000.0
2009-09-01 08:05:00,5.17207,5.1726,5.1708,5.17182,14000000.0
2009-09-01 08:06:00,5.17208,5.17229,5.17019,5.1703,19000000.0
2009-09-01 08:07:00,5.17038,5.17205,5.17028,5.1718,19000000.0
2009-09-01 08:08:00,5.17229,5.17274,5.17141,5.17245,11000000.0
2009-09-01 08:09:00,5.17189,5.17312,5.17102,5.17276,10000000.0
2009-09-01 08:10:00,5.17382,5.17385,5.17223,5.17385,16000000.0
2009-09-01 08:11:00,5.17405,5.17441,5.17318,5.17371,9000000.0
2009-09-01 08:12:00,5.17469,5.17518,5.174,5.17518,10000000.0
2009-09-01 08:13:00,5.17603,5.17672,5.1747,5.17638,11000000.0
2009-09-01 08:14:00,5.1764,5.1764,5.17412,5.17562,12000000.0
2009-09-01 08:15:00,5.17571,5.17583,5.17414,5.17438,15000000.0
2009-09-01 08:16:00,5.17551,5.17677,5.17476,5.17537,14000000.0
2009-09-01 08:17:00,5.17506,5.17784,5.17506,5.17784,10000000.0
2009-09-01 08:18:00,5.17635,5.17725,5.17616,5.17616,9000000.0
2009-09-01 08:19:00,5.17544,5.17703,5.17506,5.17642,11000000.0
2009-09-01 08:20:00,5.17604,5.17695,5.17524,5.17603,11000000.0
2009-09-01 08:21:00,5.1769,5.17707,5.1745,5.17466,20000000.0
2009-09-01 08:22:00,5.17421,5.1768,5.17421,5.17622,8000000.0
2009-09-01 08:23:00,5.1764,5.17642,5.17513,5.17599,12000000.0
2009-09-01 08:24:00,5.17586,5.17655,5.17485,5.17569,13000000.0
2009-09-01 08:25:00,5.17674,5.17707,5.17559,5.17614,12000000.0
2009-09-01 08:26:00,5.17703,5.17721,5.17528,5.17528,13000000.0
2009-09-01 08:27:00,5.17514,5.17658,5.17514,5.17636,11000000.0
2009-09-01 08:28:00,5.17464,5.17684,5.17462,5.17684,8000000.0
2009-09-01 08:29:00,5.17693,5.17693,5.17492,5.17658,12000000.0
2009-09-01 08:30:00,5.17532,5.17565,5.17407,5.17492,11000000.0
2009-09-01 08:31:00,5.17524,5.17536,5.17351,5.17499,10000000.0
2009-09-01 08:32:00,5.17508,5.17585,5.17456,5.17576,13000000.0
2009-09-01 08:33:00,5.17514,5.1759,5.17399,5.1759,11000000.0
2009-09-01 08:34:00,5.17587,5.17593,5.17404,5.17572,17000000.0
2009-09-01 08:35:00,5.17594,5.17601,5.1746,5.17555,11000000.0
2009-09-01 08:36:00,5.17545,5.17627,5.1754,5.17622,10000000.0
2009-09-01 08:37:00,5.1758,5.17626,5.17524,5.17577,9000000.0
2009-09-01 08:38:00,5.17614,5.17739,5.17567,5.17679,18000000.0
2009-09-01 08:39:00,5.17727,5.17727,5.17608,5.17698,8000000.0
2009-09-01 08:40:00,5.17665,5.17694,5.1761,5.17676,7000000.0
2009-09-01 08:41:00,5.17653,5.17693,5.17574,5.17636,16000000.0
2009-09-01 08:42:00,5.17497,5.17612,5.17399,5.17469,14000000.0
2009-09-01 08:43:00,5.17422,5.17551,5.17351,5.17352,12000000.0
2009-09-01 08:44:00,5.17419,5.17442,5.17258,5.17364,9000000.0
2009-09-01 08:45:00,5.17403,5.17428,5.17222,5.17244,18000000.0
2009-09-01 08:46:00,5.17295,5.17379,5.1714,5.1714,14000000.0
2009-09-01 08:47:00,5.17347,5.17384,5.1719,5.17384,18000000.0
2009-09-01 08:48:00,5.17342,5.17362,5.17201,5.17201,12000000.0
2009-09-01 08:49:00,5.17331,5.17397,5.17168,5.17397,14000000.0
2009-09-01 08:50:00,5.17285,5.17409,5.17237,5.17313,16000000.0
2009-09-01 08:51:00,5.17335,5.17461,5.1732,5.17397,21000000.0
2009-09-01 08:52:00,5.17408,5.17523,5.17325,5.17523,20000000.0
2009-09-01 08:53:00,5.17395,5.17581,5.17342,5.17581,7000000.0
2009-09-01 08:54:00,5.17488,5.17568,5.17392,5.17523,17000000.0
2009-09-01 08:55:00,5.17496,5.17503,5.17371,5.17447,12000000.0
2009-09-01 08:56:00,5.17507,5.17637,5.17446,5.17585,17000000.0
2009-09-01 08:57:00,5.1759,5.17728,5.17531,5.17728,16000000.0
2009-09-01 08:58:00,5.17565,5.17833,5.17565,5.17831,12000000.0
2009-09-01 08:59:00,5.17784,5.17784,5.17501,5.176,13000000.0
2009-09-01 09:00:00,5.17574,5.1761,5.174,5.17543,17000000.0
2009-09-01 09:01:00,5.17549,5.17597,5.17381,5.17539,13000000.0
2009-09-01 09:02:00,5.17518,5.17518,5.17383,5.17491,8000000.0
2009-09-01 09:03:00,5.17451,5.17451,5.17258,5.17398,16000000.0
2009-09-01 09:04:00,5.17254,5.17442,5.17254,5.17435,8000000.0
2009-09-01 09:05:00,5.17433,5.17613,5.17389,5.17522,11000000.0
2009-09-01 09:06:00,5.17437,5.17437,5.17325,5.17398,10000000.0
2009-09-01 09:07:00,5.17417,5.17417,5.17219,5.17219,10000000.0
2009-09-01 09:08:00,5.17361,5.17487,5.17303,5.17444,19000000.0
2009-09-01 09:09:00,5.17331,5.17537,5.1719,5.17318,16000000.0
2009-09-01 09:10:00,5.17255,5.17432,5.17177,5.17432,8000000.0
2009-09-01 09:11:00,5.17489,5.17504,5.17297,5.17416,11000000.0
2009-09-01 09:12:00,5.1748,5.17585,5.17374,5.17585,16000000.0
2009-09-01 09:13:00,5.17562,5.17623,5.17447,5.17623,15000000.0
2009-09-01 09:14:00,5.1763,5.1763,5.17395,5.17445,17000000.0
2009-09-01 09:15:00,5.17306,5.17474,5.17292,5.17407,12000000.0
2009-09-01 09:16:00,5.17426,5.17534,5.17387,5.17436,14000000.0
2009-09-01 09:17:00,5.17448,5.17696,5.17399,5.1755,14000000.0
2009-09-01 09:18:00,5.17737,5.17737,5.17503,5.17558,18000000.0
2009-09-01 09:19:00,5.17572,5.17881,5.17524,5.17841,14000000.0
2009-09-01 09:20:00,5.17838,5.17838,5.17621,5.17636,18000000.0
2009-09-01 09:21:00,5.17568,5.17798,5.17533,5.1776,17000000.0
2009-09-01 09:22:00,5.17835,5.17835,5.17649,5.17737,13000000.0
2009-09-01 09:23:00,5.17692,5.17764,5.17581,5.17764,12000000.0
2009-09-01 09:24:00,5.17655,5.1774,5.17554,5.17681,14000000.0
2009-09-01 09:25:00,5.17691,5.17851,5.17614,5.17851,9000000.0
2009-09-01 09:26:00,5.17785,5.17838,5.17655,5.1772,13000000.0
2009-09-01 09:27:00,5.17829,5.17877,5.17719,5.17721,13000000.0
2009-09-01 09:28:00,5.1786,5.1786,5.17721,5.1779,19000000.0
2009-09-01 09:29:00,5.17708,5.17817,5.17685,5.1781,14000000.0
2009-09-01 09:30:00,5.17775,5.17798,5.17606,5.17762,15000000.0
2009-09-01 09:31:00,5.17754,5.17754,5.17635,5.17662,11000000.0
2009-09-01 09:32:00,5.17771,5.17902,5.17664,5.17677,16000000.0
2009-09-01 09:33:00,5.17797,5.17839,5.17641,5.17641,9000000.0
2009-09-01 09:34:00,5.17778,5.17803,5.17534,5.17803,18000000.0
2009-09-01 09:35:00,5.17608,5.17812,5.175,5.175,14000000.0
2009-09-01 09:36:00,5.17628,5.17695,5.17535,5.17582,16000000.0
2009-09-01 09:37:00,5.17551,5.17659,5.17496,5.17659,20000000.0
2009-09-01 09:38:00,5.17628,5.17694,5.17526,5.17653,19000000.0
2009-09-01 09:39:00,5.17599,5.1767,5.17514,5.17613,16000000.0
2009-09-01 09:40:00,5.17553,5.17757,5.17553,5.17724,12000000.0
2009-09-01 09:41:00,5.17675,5.17719,5.17524,5.17616,18000000.0
2009-09-01 09:42:00,5.1763,5.17637,5.1741,5.17495,16000000.0
2009-09-01 09:43:00,5.17548,5.17659,5.17481,5.17544,15000000.0
2009-09-01 09:44:00,5.17659,5.1774,5.1753,5.1774,13000000.0
2009-09-01 09:45:00,5.17781,5.17781,5.17637,5.17637,13000000.0
2009-09-01 09:46:00,5.17798,5.17798,5.17628,5.17628,17000000.0
2009-09-01 09:47:00,5.17819,5.17822,5.17689,5.17816,13000000.0
2009-09-01 09:48:00,5.17819,5.17911,5.17691,5.17711,16000000.0
2009-09-01 09:49:00,5.17864,5.17882,5.1775,5.17854,17000000.0
2009-09-01 09:50:00,5.17684,5.17873,5.17679,5.17736,12000000.0
2009-09-01 09:51:00,5.1782,5.1782,5.17607,5.17727,16000000.0
2009-09-01 09:52:00,5.17807,5.17857,5.177,5.17857,16000000.0
2009-09-01 09:53:00,5.1782,5.1782,5.17618,5.17698,15000000.0
2009-09-01 09:54:00,5.17762,5.17762,5.17593,5.17593,15000000.0
2009-09-01 09:55:00,5.17723,5.17723,5.17402,5.17433,15000000.0
2009-09-01 09:56:00,5.17409,5.17488,5.17278,5.17449,17000000.0
2009-09-01 09:57:00,5.1754,5.1754,5.17357,5.17369,12000000.0
2009-09-01 09:58:00,5.17423,5.17459,5.17323,5.17459,14000000.0
2009-09-01 09:59:00,5.17478,5.17481,5.17367,5.17419,10000000.0
2009-09-01 10:00:00,5.17487,5.17506,5.1733,5.17352,11000000.0
2009-09-01 10:01:00,5.17533,5.17537,5.17346,5.17537,24000000.0
2009-09-01 10:02:00,5.1754,5.17562,5.17408,5.17408,14000000.0
2009-09-01 10:03:00,5.17487,5.17672,5.1739,5.17672,16000000.0
2009-09-01 10:04:00,5.17543,5.17702,5.17543,5.17549,10000000.0
2009-09-01 10:05:00,5.17621,5.17662,5.17502,5.17662,10000000.0
2009-09-01 10:06:00,5.17647,5.17812,5.17588,5.17797,9000000.0
2009-09-01 10:07:00,5.1778,5.17937,5.17726,5.17937,11000000.0
2009-09-01 10:08:00,5.18023,5.18037,5.17845,5.18018,9000000.0
2009-09-01 10:09:00,5.18004,5.18052,5.17932,5.17932,11000000.0
2009-09-01 10:10:00,5.1793,5.1807,5.17872,5.17966,15000000.0
2009-09-01 10:11:00,5.18061,5.18112,5.17931,5.18112,16000000.0
2009-09-01 10:12:00,5.17892,5.18117,5.17892,5.18114,19000000.0
2009-09-01 10:13:00,5.18029,5.18158,5.17952,5.18063,9000000.0
2009-09-01 10:14:00,5.18175,5.18197,5.17949,5.18137,11000000.0
2009-09-01 10:15:00,5.18193,5.18272,5.18092,5.18272,8000000.0
2009-09-01 10:16:00,5.18065,5.18245,5.17978,5.18137,17000000.0
2009-09-01 10:17:00,5.1805,5.18171,5.17959,5.18171,16000000.0
2009-09-01 10:18:00,5.18185,5.1821,5.18004,5.18172,16000000.0
2009-09-01 10:19:00,5.18107,5.18205,5.17908,5.18205,17000000.0
2009-09-01 10:20:00,5.18065,5.18182,5.17984,5.1813,16000000.0
2009-09-01 10:21:00,5.18224,5.18235,5.18091,5.18187,7000000.0
2009-09-01 10:22:00,5.18155,5.18155,5.18021,5.18078,10000000.0
2009-09-01 10:23:00,5.179,5.18065,5.1789,5.1804,14000000.0
2009-09-01 10:24:00,5.18081,5.18151,5.1797,5.18151,13000000.0
2009-09-01 10:25:00,5.17981,5.18291,5.17978,5.18291,12000000.0
2009-09-01 10:26:00,5.18313,5.18365,5.18225,5.18285,11000000.0
2009-09-01 10:27:00,5.18295,5.18445,5.18218,5.18394,13000000.0
2009-09-01 10:28:00,5.18486,5.18508,5.18197,5.18407,13000000.0
2009-09-01 10:29:00,5.18383,5.18454,5.18297,5.18314,11000000.0
2009-09-01 10:30:00,5.18454,5.18775,5.18406,5.18755,9000000.0
2009-09-01 10:31:00,5.18713,5.18816,5.1867,5.18808,16000000.0
2009-09-01 10:32:00,5.18815,5.18815,5.18598,5.18698,9000000.0
2009-09-01 10:33:00,5.18749,5.18749,5.18544,5.18741,12000000.0
2009-09-01 10:34:00,5.18604,5.18633,5.18358,5.18505,11000000.0
2009-09-01 10:35:00,5.18508,5.18514,5.18325,5.18497,17000000.0
2009-09-01 10:36:00,5.18534,5.18541,5.18324,5.18472,10000000.0
2009-09-01 10:37:00,5.1843,5.18499,5.18296,5.18395,15000000.0
2009-09-01 10:38:00,5.18416,5.18416,5.18214,5.18378,17000000.0
2009-09-01 10:39:00,5.18134,5.18268,5.18122,5.18266,13000000.0
2009-09-01 10:40:00,5.18194,5.18299,5.18167,5.18233,10000000.0
2009-09-01 10:41:00,5.18228,5.18341,5.18173,5.18209,15000000.0
2009-09-01 10:42:00,5.18447,5.18447,5.18223,5.18402,12000000.0
2009-09-01 10:43:00,5.18409,5.18461,5.18267,5.18384,13000000.0
2009-09-01 10:44:00,5.18369,5.18414,5.18306,5.18414,12000000.0
2009-09-01 10:45:00,5.18367,5.18551,5.18325,5.18551,13000000.0
2009-09-01 10:46:00,5.18457,5.18549,5.18363,5.18399,13000000.0
2009-09-01 10:47:00,5.18522,5.18522,5.184,5.184,7000000.0
2009-09-01 10:48:00,5.18443,5.18612,5.18397,5.18397,12000000.0
2009-09-01 10:49:00,5.18366,5.18426,5.18276,5.18358,10000000.0
2009-09-01 10:50:00,5.18315,5.1847,5.18215,5.18455,14000000.0
2009-09-01 10:51:00,5.1846,5.18533,5.18383,5.18441,11000000.0
2009-09-01 10:52:00,5.18463,5.18464,5.18168,5.18168,20000000.0
2009-09-01 10:53:00,5.18346,5.18374,5.18285,5.18374,9000000.0
2009-09-01 10:54:00,5.18259,5.18423,5.18199,5.18356,18000000.0
2009-09-01 10:55:00,5.18248,5.18257,5.18144,5.18222,10000000.0
2009-09-01 10:56:00,5.18211,5.18211,5.18098,5.18189,11000000.0
2009-09-01 10:57:00,5.18206,5.18206,5.18028,5.181,8000000.0
2009-09-01 10:58:00,5.18223,5.18223,5.18076,5.18181,10000000.0
2009-09-01 10:59:00,5.17964,5.18104,5.17893,5.18082,10000000.0
2009-09-01 11:00:00,5.18089,5.1812,5.17943,5.18027,15000000.0
2009-09-01 11:01:00,5.1812,5.18189,5.18055,5.18189,12000000.0
2009-09-01 11:02:00,5.18154,5.18154,5.18032,5.18085,8000000.0
2009-09-01 11:03:00,5.18075,5.18153,5.18015,5.18153,11000000.0
2009-09-01 11:04:00,5.18044,5.18146,5.18015,5.18146,15000000.0
2009-09-01 11:05:00,5.18035,5.18228,5.18035,5.18175,17000000.0
2009-09-01 11:06:00,5.18124,5.18275,5.18052,5.18052,12000000.0
2009-09-01 11:07:00,5.18213,5.18272,5.18119,5.18192,11000000.0
2009-09-01 11:08:00,5.18236,5.18289,5.18082,5.18118,22000000.0
2009-09-01 11:09:00,5.18181,5.18248,5.18077,5.18184,9000000.0
2009-09-01 11:10:00,5.18215,5.18215,5.1799,5.18085,16000000.0
2009-09-01 11:11:00,5.18124,5.18131,5.18019,5.181,7000000.0
2009-09-01 11:12:00,5.18185,5.18185,5.17984,5.18024,15000000.0
2009-09-01 11:13:00,5.18143,5.18159,5.17998,5.1811,11000000.0
2009-09-01 11:14:00,5.1818,5.1818,5.17983,5.17983,18000000.0
2009-09-01 11:15:00,5.18118,5.18172,5.18049,5.18129,11000000.0
2009-09-01 11:16:00,5.18226,5.18268,5.18108,5.18248,13000000.0
2009-09-01 11:17:00,5.18213,5.18223,5.18065,5.18158,13000000.0
2009-09-01 11:18:00,5.18169,5.18186,5.18093,5.18147,9000000.0
2009-09-01 11:19:00,5.18134,5.18279,5.18134,5.18208,17000000.0
2009-09-01 11:20:00,5.18279,5.18324,5.18197,5.18303,14000000.0
2009-09-01 11:21:00,5.18259,5.18431,5.18184,5.18254,14000000.0
2009-09-01 11:22:00,5.18434,5.18434,5.18263,5.18377,22000000.0
2009-09-01 11:23:00,5.18385,5.18389,5.18276,5.18305,8000000.0
2009-09-01 11:24:00,5.18436,5.18495,5.18342,5.1842,18000000.0
2009-09-01 11:25:00,5.18477,5.185,5.18396,5.18474,9000000.0
2009-09-01 11:26:00,5.18538,5.18649,5.18375,5.18611,15000000.0
2009-09-01 11:27:00,5.18615,5.18684,5.18526,5.18646,10000000.0
2009-09-01 11:28:00,5.18635,5.1882,5.18635,5.18767,13000000.0
2009-09-01 11:29:00,5.18739,5.18807,5.18648,5.18717,17000000.0
2009-09-01 11:30:00,5.18649,5.18924,5.18649,5.18924,13000000.0
2009-09-01 11:31:00,5.18971,5.19025,5.18851,5.19006,12000000.0
2009-09-01 11:32:00,5.18925,5.18991,5.18825,5.18934,20000000.0
2009-09-01 11:33:00,5.1887,5.18944,5.18751,5.18807,16000000.0
2009-09-01 11:34:00,5.18943,5.18975,5.18755,5.18913,13000000.0
2009-09-01 11:35:00,5.18816,5.18927,5.18749,5.18831,14000000.0
2009-09-01 11:36:00,5.18907,5.18907,5.18769,5.18905,11000000.0
2009-09-01 11:37:00,5.18866,5.18866,5.18691,5.18788,16000000.0
2009-09-01 11:38:00,5.18859,5.18871,5.18701,5.18768,8000000.0
2009-09-01 11:39:00,5.18869,5.18869,5.18619,5.18619,11000000.0
2009-09-01 11:40:00,5.18725,5.18806,5.18584,5.18632,12000000.0
2009-09-01 11:41:00,5.18635,5.18737,5.18578,5.1869,10000000.0
2009-09-01 11:42:00,5.18743,5.18743,5.18625,5.18709,10000000.0
2009-09-01 11:43:00,5.18721,5.18835,5.18627,5.18754,17000000.0
2009-09-01 11:44:00,5.18823,5.1884,5.18671,5.1881,15000000.0
2009-09-01 11:45:00,5.18792,5.18792,5.18512,5.18687,16000000.0
2009-09-01 11:46:00,5.18632,5.18698,5.18544,5.18698,7000000.0
2009-09-01 11:47:00,5.18705,5.18705,5.18547,5.18547,16000000.0
2009-09-01 11:48:00,5.18631,5.18665,5.18496,5.18607,13000000.0
2009-09-01 11:49:00,5.18711,5.18711,5.18544,5.18582,10000000.0
2009-09-01 11:50:00,5.18652,5.18705,5.1855,5.18705,12000000.0
2009-09-01 11:51:00,5.18767,5.188,5.18618,5.18618,14000000.0
2009-09-01 11:52:00,5.188,5.18808,5.18693,5.18808,18000000.0
2009-09-01 11:53:00,5.18826,5.18826,5.18621,5.18738,16000000.0
2009-09-01 11:54:00,5.18834,5.18836,5.18666,5.18824,8000000.0
2009-09-01 11:55:00,5.18792,5.18808,5.18681,5.18734,8000000.0
2009-09-01 11:56:00,5.18741,5.18741,5.18605,5.18724,8000000.0
2009-09-01 11:57:00,5.18704,5.18783,5.1864,5.18781,11000000.0
2009-09-01 11:58:00,5.18719,5.18801,5.187,5.18801,14000000.0
2009-09-01 11:59:00,5.18756,5.18768,5.18582,5.18618,11000000.0
2009-09-01 12:00:00,5.18671,5.18671,5.185,5.1856,15000000.0
2009-09-01 12:01:00,5.18547,5.18633,5.18485,5.18587,13000000.0
2009-09-01 12:02:00,5.18708,5.18708,5.18526,5.18649,15000000.0
2009-09-01 12:03:00,5.18697,5.18738,5.18545,5.18545,11000000.0
2009-09-01 12:04:00,5.18694,5.18722,5.18537,5.18722,9000000.0
2009-09-01 12:05:00,5.18727,5.18903,5.18669,5.18903,9000000.0
2009-09-01 12:06:00,5.18741,5.18981,5.18741,5.1887,15000000.0
2009-09-01 12:07:00,5.18865,5.19094,5.18865,5.19094,11000000.0
2009-09-01 12:08:00,5.19141,5.19321,5.19072,5.19321,8000000.0
2009-09-01 12:09:00,5.19316,5.19365,5.19156,5.19365,18000000.0
2009-09-01 12:10:00,5.1943,5.1959,5.193,5.1959,14000000.0
2009-09-01 12:11:00,5.19581,5.19601,5.19429,5.19429,9000000.0
2009-09-01 12:12:00,5.19359,5.19557,5.19359,5.19459,18000000.0
2009-09-01 12:13:00,5.19428,5.1951,5.19278,5.1951,12000000.0
2009-09-01 12:14:00,5.19383,5.19424,5.19309,5.19379,10000000.0
2009-09-01 12:15:00,5.19359,5.19359,5.19188,5.19188,8000000.0
2009-09-01 12:16:00,5.19341,5.19427,5.19252,5.19427,14000000.0
2009-09-01 12:17:00,5.19464,5.19585,5.19399,5.19572,13000000.0
2009-09-01 12:18:00,5.19592,5.19615,5.19453,5.19483,10000000.0
2009-09-01 12:19:00,5.19554,5.19554,5.19372,5.19422,11000000.0
2009-09-01 12:20:00,5.19427,5.19441,5.19247,5.19361,8000000.0
2009-09-01 12:21:00,5.19382,5.19455,5.19241,5.19328,20000000.0
2009-09-01 12:22:00,5.19346,5.19346,5.19126,5.19302,14000000.0
2009-09-01 12:23:00,5.19315,5.19316,5.19188,5.19203,11000000.0
2009-09-01 12:24:00,5.1927,5.19281,5.19111,5.19111,17000000.0
2009-09-01 12:25:00,5.19177,5.19232,5.19139,5.19228,12000000.0
2009-09-01 12:26:00,5.19313,5.19313,5.19198,5.19203,7000000.0
2009-09-01 12:27:00,5.19319,5.1947,5.1927,5.19409,7000000.0
2009-09-01 12:28:00,5.19349,5.19407,5.19197,5.19358,19000000.0
2009-09-01 12:29:00,5.192,5.19367,5.192,5.19367,12000000.0
2009-09-01 12:30:00,5.19407,5.19428,5.19273,5.19428,10000000.0
2009-09-01 12:31:00,5.19275,5.19451,5.19275,5.19447,12000000.0
2009-09-01 12:32:00,5.19359,5.19476,5.19359,5.19469,12000000.0
2009-09-01 12:33:00,5.19533,5.19533,5.19362,5.19523,15000000.0
2009-09-01 12:34:00,5.19547,5.19551,5.19385,5.19405,12000000.0
2009-09-01 12:35:00,5.19499,5.19635,5.19399,5.19633,12000000.0
2009-09-01 12:36:00,5.19604,5.19616,5.194,5.19435,15000000.0
2009-09-01 12:37:00,5.19476,5.19476,5.19314,5.19451,8000000.0
2009-09-01 12:38:00,5.19455,5.19522,5.19344,5.19522,15000000.0
2009-09-01 12:39:00,5.19441,5.19496,5.19343,5.19403,14000000.0
2009-09-01 12:40:00,5.19351,5.19515,5.19342,5.19515,18000000.0
2009-09-01 12:41:00,5.19514,5.19514,5.19366,5.19446,11000000.0
2009-09-01 12:42:00,5.1949,5.19496,5.19292,5.19378,17000000.0
2009-09-01 12:43:00,5.19277,5.19462,5.1927,5.19416,11000000.0
2009-09-01 12:44:00,5.1945,5.1945,5.19298,5.19429,13000000.0
2009-09-01 12:45:00,5.19409,5.19423,5.19276,5.19279,10000000.0
2009-09-01 12:46:00,5.19296,5.19533,5.19296,5.19501,20000000.0
2009-09-01 12:47:00,5.19505,5.19515,5.19346,5.19417,10000000.0
2009-09-01 12:48:00,5.19449,5.19546,5.19397,5.19546,10000000.0
2009-09-01 12:49:00,5.19591,5.19612,5.19447,5.19576,15000000.0
2009-09-01 12:50:00,5.19601,5.1977,5.19525,5.19597,14000000.0
2009-09-01 12:51:00,5.19791,5.19797,5.19642,5.19684,14000000.0
2009-09-01 12:52:00,5.19789,5.19818,5.19704,5.19745,9000000.0
2009-09-01 12:53:00,5.19822,5.19842,5.1972,5.19842,9000000.0
2009-09-01 12:54:00,5.19812,5.19851,5.19727,5.19841,20000000.0
2009-09-01 12:55:00,5.19882,5.19882,5.19726,5.19871,12000000.0
2009-09-01 12:56:00,5.1993,5.1993,5.19777,5.1989,7000000.0
2009-09-01 12:57:00,5.19922,5.19922,5.19733,5.19889,13000000.0
2009-09-01 12:58:00,5.19905,5.20016,5.19793,5.20007,16000000.0
2009-09-01 12:59:00,5.2016,5.20377,5.2004,5.20377,14000000.0
2009-09-01 13:00:00,5.20429,5.20429,5.20152,5.20223,12000000.0
2009-09-01 13:01:00,5.20228,5.20272,5.20039,5.20173,17000000.0
2009-09-01 13:02:00,5.20264,5.20264,5.20088,5.20127,10000000.0
2009-09-01 13:03:00,5.20139,5.20139,5.19861,5.20088,22000000.0
2009-09-01 13:04:00,5.20011,5.20076,5.19905,5.19929,20000000.0
2009-09-01 13:05:00,5.20114,5.2019,5.19941,5.19967,14000000.0
2009-09-01 13:06:00,5.20164,5.20208,5.20029,5.20185,17000000.0
2009-09-01 13:07:00,5.20034,5.20188,5.19961,5.19977,22000000.0
2009-09-01 13:08:00,5.19962,5.20192,5.19962,5.20192,12000000.0
2009-09-01 13:09:00,5.20158,5.20158,5.19968,5.20037,12000000.0
2009-09-01 13:10:00,5.19977,5.20148,5.19977,5.2003,20000000.0
2009-09-01 13:11:00,5.20114,5.20114,5.19912,5.20063,12000000.0
2009-09-01 13:12:00,5.2003,5.20075,5.19883,5.20011,16000000.0
2009-09-01 13:13:00,5.20113,5.20113,5.19968,5.20027,14000000.0
2009-09-01 13:14:00,5.20136,5.20322,5.2004,5.20322,17000000.0
2009-09-01 13:15:00,5.20346,5.20399,5.20271,5.20342,7000000.0
2009-09-01 13:16:00,5.20315,5.20339,5.20163,5.20331,9000000.0
2009-09-01 13:17:00,5.20262,5.20304,5.20123,5.20208,15000000.0
2009-09-01 13:18:00,5.20173,5.20243,5.20071,5.20132,17000000.0
2009-09-01 13:19:00,5.20093,5.20132,5.19986,5.19986,15000000.0
2009-09-01 13:20:00,5.20158,5.20158,5.19981,5.20087,12000000.0
2009-09-01 13:21:00,5.20058,5.20148,5.19985,5.2013,24000000.0
2009-09-01 13:22:00,5.20122,5.20122,5.19993,5.20023,12000000.0
2009-09-01 13:23:00,5.19956,5.19967,5.19741,5.19902,12000000.0
2009-09-01 13:24:00,5.19756,5.19945,5.19728,5.19814,18000000.0
2009-09-01 13:25:00,5.1979,5.19924,5.19746,5.19895,12000000.0
2009-09-01 13:26:00,5.19897,5.19998,5.19836,5.19979,12000000.0
2009-09-01 13:27:00,5.20014,5.20014,5.19763,5.19879,9000000.0
2009-09-01 13:28:00,5.19944,5.20014,5.19794,5.19878,15000000.0
2009-09-01 13:29:00,5.1988,5.1988,5.19739,5.19871,14000000.0
2009-09-01 13:30:00,5.19853,5.19887,5.19662,5.19868,11000000.0
2009-09-01 13:31:00,5.19771,5.19846,5.19709,5.19778,11000000.0
2009-09-01 13:32:00,5.1983,5.19839,5.19713,5.19713,8000000.0
2009-09-01 13:33:00,5.1973,5.19809,5.19687,5.19723,14000000.0
2009-09-01 13:34:00,5.19687,5.19718,5.19597,5.19702,11000000.0
2009-09-01 13:35:00,5.19617,5.19718,5.1956,5.19678,16000000.0
2009-09-01 13:36:00,5.19651,5.19691,5.1957,5.19637,8000000.0
2009-09-01 13:37:00,5.19721,5.19727,5.19552,5.19709,17000000.0
2009-09-01 13:38:00,5.19696,5.19696,5.19569,5.19595,14000000.0
2009-09-01 13:39:00,5.19553,5.1967,5.19553,5.1967,10000000.0
2009-09-01 13:40:00,5.19689,5.19747,5.19516,5.19516,8000000.0
2009-09-01 13:41:00,5.19745,5.198,5.19626,5.198,11000000.0
2009-09-01 13:42:00,5.19785,5.1981,5.19651,5.19779,14000000.0
2009-09-01 13:43:00,5.1981,5.19857,5.19718,5.19857,11000000.0
2009-09-01 13:44:00,5.19784,5.19809,5.19697,5.19752,11000000.0
2009-09-01 13:45:00,5.19833,5.19882,5.19709,5.19882,14000000.0
2009-09-01 13:46:00,5.19813,5.19986,5.1978,5.19986,11000000.0
2009-09-01 13:47:00,5.19908,5.19969,5.19736,5.19845,13000000.0
2009-09-01 13:48:00,5.19798,5.19798,5.19597,5.19722,14000000.0
2009-09-01 13:49:00,5.19723,5.19723,5.19551,5.19551,12000000.0
2009-09-01 13:50:00,5.19713,5.19713,5.19477,5.19489,16000000.0
2009-09-01 13:51:00,5.19562,5.19628,5.19429,5.19536,14000000.0
2009-09-01 13:52:00,5.19582,5.19635,5.1946,5.19485,10000000.0
2009-09-01 13:53:00,5.19676,5.19734,5.19574,5.19621,10000000.0
2009-09-01 13:54:00,5.19607,5.19621,5.19481,5.19554,8000000.0
2009-09-01 13:55:00,5.1968,5.19761,5.19516,5.19732,13000000.0
2009-09-01 13:56:00,5.19702,5.19705,5.19558,5.19684,17000000.0
2009-09-01 13:57:00,5.19585,5.19693,5.195,5.195,13000000.0
2009-09-01 13:58:00,5.19709,5.19719,5.19528,5.19613,7000000.0
2009-09-01 13:59:00,5.19659,5.19659,5.19486,5.19491,9000000.0
2009-09-01 14:00:00,5.19482,5.19619,5.19456,5.19619,7000000.0
2009-09-01 14:01:00,5.19583,5.1968,5.19522,5.19646,11000000.0
2009-09-01 14:02:00,5.19711,5.19812,5.196,5.19797,19000000.0
2009-09-01 14:03:00,5.19829,5.19978,5.19744,5.19901,13000000.0
2009-09-01 14:04:00,5.19951,5.19951,5.19742,5.19828,22000000.0
2009-09-01 14:05:00,5.19789,5.19818,5.19687,5.19785,17000000.0
2009-09-01 14:06:00,5.19766,5.19826,5.19692,5.19826,11000000.0
2009-09-01 14:07:00,5.197,5.19771,5.1967,5.19767,9000000.0
2009-09-01 14:08:00,5.19789,5.19791,5.19626,5.19626,11000000.0
2009-09-01 14:09:00,5.19758,5.19758,5.19459,5.19579,12000000.0
2009-09-01 14:10:00,5.19603,5.19632,5.19515,5.1952,13000000.0
2009-09-01 14:11:00,5.19648,5.19652,5.19469,5.19621,14000000.0
2009-09-01 14:12:00,5.1959,5.19592,5.19485,5.19513,11000000.0
2009-09-01 14:13:00,5.19424,5.19457,5.19366,5.19416,11000000.0
2009-09-01 14:14:00,5.19445,5.19507,5.19395,5.19507,7000000.0
2009-09-01 14:15:00,5.19419,5.19419,5.19142,5.19173,14000000.0
2009-09-01 14:16:00,5.19311,5.1942,5.19186,5.19272,13000000.0
2009-09-01 14:17:00,5.19348,5.19357,5.19157,5.19354,22000000.0
2009-09-01 14:18:00,5.19335,5.1934,5.19198,5.19278,15000000.0
2009-09-01 14:19:00,5.19332,5.19332,5.19163,5.19197,12000000.0
2009-09-01 14:20:00,5.19187,5.19284,5.19178,5.19284,7000000.0
2009-09-01 14:21:00,5.19231,5.19419,5.19231,5.19419,13000000.0
2009-09-01 14:22:00,5.19443,5.19443,5.19184,5.19265,8000000.0
2009-09-01 14:23:00,5.19354,5.19444,5.19285,5.19428,11000000.0
2009-09-01 14:24:00,5.19427,5.19451,5.19298,5.19298,13000000.0
2009-09-01 14:25:00,5.19415,5.19415,5.1916,5.19349,15000000.0
2009-09-01 14:26:00,5.19391,5.19403,5.1919,5.19227,8000000.0
2009-09-01 14:27:00,5.19434,5.19467,5.19339,5.19339,10000000.0
2009-09-01 14:28:00,5.19392,5.19425,5.19216,5.19216,11000000.0
2009-09-01 14:29:00,5.19143,5.19147,5.1902,5.19055,21000000.0
2009-09-01 14:30:00,5.19233,5.19251,5.19071,5.19251,11000000.0
2009-09-01 14:31:00,5.19258,5.19323,5.19126,5.19323,17000000.0
2009-09-01 14:32:00,5.192,5.19291,5.19123,5.19247,15000000.0
2009-09-01 14:33:00,5.1923,5.19263,5.19135,5.19263,8000000.0
2009-09-01 14:34:00,5.19298,5.19298,5.1897,5.19158,9000000.0
2009-09-01 14:35:00,5.19118,5.19252,5.19056,5.19252,11000000.0
2009-09-01 14:36:00,5.19233,5.19356,5.19173,5.19285,15000000.0
2009-09-01 14:37:00,5.19231,5.19327,5.19142,5.19327,8000000.0
2009-09-01 14:38:00,5.19332,5.194,5.1923,5.19372,10000000.0
2009-09-01 14:39:00,5.19392,5.19428,5.19292,5.19359,19000000.0
2009-09-01 14:40:00,5.19381,5.19455,5.19291,5.19291,15000000.0
2009-09-01 14:41:00,5.19446,5.19509,5.19271,5.19462,15000000.0
2009-09-01 14:42:00,5.19399,5.19418,5.19255,5.19321,17000000.0
2009-09-01 14:43:00,5.19369,5.19462,5.1922,5.19462,15000000.0
2009-09-01 14:44:00,5.19423,5.19488,5.19325,5.19336,15000000.0
2009-09-01 14:45:00,5.19549,5.19549,5.19337,5.19477,9000000.0
2009-09-01 14:46:00,5.19388,5.19476,5.19329,5.19365,11000000.0
2009-09-01 14:47:00,5.19367,5.19505,5.19324,5.19396,12000000.0
2009-09-01 14:48:00,5.19547,5.19547,5.19338,5.19505,12000000.0
2009-09-01 14:49:00,5.19441,5.19504,5.19288,5.19288,12000000.0
2009-09-01 14:50:00,5.19399,5.19415,5.19267,5.19414,15000000.0
2009-09-01 14:51:00,5.19385,5.19403,5.19231,5.19403,10000000.0
2009-09-01 14:52:00,5.19329,5.19495,5.19274,5.19495,13000000.0
2009-09-01 14:53:00,5.19368,5.19506,5.19318,5.1948,13000000.0
2009-09-01 14:54:00,5.19393,5.19591,5.19393,5.19475,9000000.0
2009-09-01 14:55:00,5.19573,5.19762,5.19565,5.19698,16000000.0
2009-09-01 14:56:00,5.19744,5.19766,5.19549,5.19766,15000000.0
2009-09-01 14:57:00,5.19725,5.19767,5.19601,5.19761,15000000.0
2009-09-01 14:58:00,5.19803,5.19819,5.19653,5.19747,11000000.0
2009-09-01 14:59:00,5.19622,5.19817,5.19622,5.19817,14000000.0
2009-09-01 15:00:00,5.19762,5.19762,5.1962,5.19671,18000000.0
2009-09-01 15:01:00,5.1967,5.1975,5.19571,5.19709,12000000.0
2009-09-01 15:02:00,5.19725,5.19796,5.19604,5.19635,7000000.0
2009-09-01 15:03:00,5.19912,5.20034,5.19813,5.19974,18000000.0
2009-09-01 15:04:00,5.19935,5.19942,5.19744,5.19888,21000000.0
2009-09-01 15:05:00,5.19864,5.19913,5.19692,5.19737,13000000.0
2009-09-01 15:06:00,5.19878,5.19964,5.19717,5.19875,14000000.0
2009-09-01 15:07:00,5.19973,5.19984,5.19782,5.19912,22000000.0
2009-09-01 15:08:00,5.20008,5.20011,5.19854,5.19854,10000000.0
2009-09-01 15:09:00,5.19937,5.1994,5.19742,5.19757,9000000.0
2009-09-01 15:10:00,5.19962,5.20031,5.19792,5.20031,14000000.0
2009-09-01 15:11:00,5.2007,5.20089,5.19896,5.19986,12000000.0
2009-09-01 15:12:00,5.20002,5.20091,5.19913,5.20045,13000000.0
2009-09-01 15:13:00,5.2011,5.2022,5.20008,5.20008,12000000.0
2009-09-01 15:14:00,5.19994,5.20189,5.19994,5.20125,10000000.0
2009-09-01 15:15:00,5.20235,5.2029,5.20044,5.20242,16000000.0
2009-09-01 15:16:00,5.20121,5.20182,5.19937,5.19937,15000000.0
2009-09-01 15:17:00,5.20083,5.20137,5.19993,5.19993,14000000.0
2009-09-01 15:18:00,5.20148,5.20253,5.20061,5.20186,12000000.0
2009-09-01 15:19:00,5.19981,5.20095,5.19842,5.20005,11000000.0
2009-09-01 15:20:00,5.19957,5.19959,5.19777,5.19863,14000000.0
2009-09-01 15:21:00,5.19944,5.19995,5.19817,5.19968,14000000.0
2009-09-01 15:22:00,5.19962,5.20058,5.1988,5.20049,10000000.0
2009-09-01 15:23:00,5.20078,5.2024,5.20049,5.20207,11000000.0
2009-09-01 15:24:00,5.20225,5.20227,5.20112,5.20223,10000000.0
2009-09-01 15:25:00,5.20127,5.20254,5.20095,5.20226,16000000.0
2009-09-01 15:26:00,5.20147,5.20147,5.19969,5.20043,15000000.0
2009-09-01 15:27:00,5.20087,5.20087,5.19898,5.20019,10000000.0
2009-09-01 15:28:00,5.19997,5.19997,5.19857,5.19924,11000000.0
2009-09-01 15:29:00,5.19904,5.19981,5.19781,5.19928,19000000.0
2009-09-01 15:30:00,5.19964,5.20013,5.19755,5.19917,10000000.0
2009-09-01 15:31:00,5.19917,5.1997,5.19813,5.19853,14000000.0
2009-09-01 15:32:00,5.19966,5.19966,5.1981,5.19945,12000000.0
2009-09-01 15:33:00,5.19676,5.19821,5.19576,5.19717,20000000.0
2009-09-01 15:34:00,5.1952,5.19639,5.19497,5.1956,12000000.0
2009-09-01 15:35:00,5.19565,5.19565,5.19422,5.19485,12000000.0
2009-09-01 15:36:00,5.19458,5.19534,5.19375,5.19375,10000000.0
2009-09-01 15:37:00,5.19347,5.19357,5.19175,5.19357,10000000.0
2009-09-01 15:38:00,5.19367,5.19367,5.19138,5.19138,13000000.0
2009-09-01 15:39:00,5.19302,5.19369,5.19231,5.19357,7000000.0
2009-09-01 15:40:00,5.19306,5.19306,5.18988,5.19127,10000000.0
2009-09-01 15:41:00,5.19081,5.19197,5.19019,5.19197,9000000.0
2009-09-01 15:42:00,5.19142,5.19191,5.19055,5.19188,13000000.0
2009-09-01 15:43:00,5.19224,5.19224,5.19043,5.19168,16000000.0
2009-09-01 15:44:00,5.19179,5.19235,5.19086,5.19206,14000000.0
2009-09-01 15:45:00,5.19212,5.19212,5.19039,5.19039,15000000.0
2009-09-01 15:46:00,5.19193,5.19229,5.19006,5.19086,13000000.0
2009-09-01 15:47:00,5.19073,5.19228,5.1906,5.19228,9000000.0
2009-09-01 15:48:00,5.19207,5.19274,5.19069,5.19245,21000000.0
2009-09-01 15:49:00,5.19139,5.19186,5.18845,5.19038,23000000.0
2009-09-01 15:50:00,5.18753,5.18915,5.18728,5.18763,12000000.0
2009-09-01 15:51:00,5.18792,5.19002,5.18625,5.18978,19000000.0
2009-09-01 15:52:00,5.19051,5.1912,5.18851,5.19045,15000000.0
2009-09-01 15:53:00,5.19098,5.19098,5.18868,5.19013,14000000.0
2009-09-01 15:54:00,5.19082,5.19158,5.18921,5.19154,15000000.0
2009-09-01 15:55:00,5.19174,5.19174,5.18862,5.18982,12000000.0
2009-09-01 15:56:00,5.1897,5.19097,5.18764,5.19097,18000000.0
2009-09-01 15:57:00,5.19104,5.19121,5.18888,5.19093,10000000.0
2009-09-01 15:58:00,5.19124,5.19171,5.18986,5.19171,22000000.0
2009-09-01 15:59:00,5.19136,5.19155,5.18904,5.1898,12000000.0
2009-09-01 16:00:00,5.1915,5.19452,5.18914,5.19168,12000000.0
2009-09-01 16:01:00,5.18995,5.19137,5.18623,5.18648,12000000.0
2009-09-01 16:02:00,5.18613,5.18978,5.18592,5.18926,13000000.0
2009-09-01 16:03:00,5.18919,5.18949,5.18554,5.18873,13000000.0
2009-09-01 16:04:00,5.19059,5.1909,5.18808,5.18988,11000000.0
2009-09-01 16:05:00,5.1883,5.18935,5.18593,5.18646,9000000.0
2009-09-01 16:06:00,5.1853,5.18865,5.18473,5.18562,14000000.0
2009-09-01 16:07:00,5.18623,5.18628,5.18168,5.18168,15000000.0
2009-09-01 16:08:00,5.18298,5.18604,5.1822,5.18517,15000000.0
2009-09-01 16:09:00,5.18561,5.1868,5.18404,5.1868,17000000.0
2009-09-01 16:10:00,5.18728,5.18728,5.18579,5.18662,14000000.0
2009-09-01 16:11:00,5.18713,5.18743,5.18622,5.18729,9000000.0
2009-09-01 16:12:00,5.18736,5.18899,5.18657,5.18899,15000000.0
2009-09-01 16:13:00,5.18927,5.18975,5.18766,5.18773,14000000.0
2009-09-01 16:14:00,5.19,5.19232,5.18817,5.19232,12000000.0
2009-09-01 16:15:00,5.19215,5.19239,5.19011,5.19188,14000000.0
2009-09-01 16:16:00,5.19072,5.19181,5.18943,5.19158,13000000.0
2009-09-01 16:17:00,5.19309,5.1942,5.19162,5.19319,18000000.0
2009-09-01 16:18:00,5.19295,5.19346,5.19113,5.19232,13000000.0
2009-09-01 16:19:00,5.19189,5.19366,5.19155,5.19366,8000000.0
2009-09-01 16:20:00,5.19399,5.19556,5.19345,5.19495,13000000.0
2009-09-01 16:21:00,5.19401,5.19496,5.19208,5.19208,12000000.0
2009-09-01 16:22:00,5.19314,5.19314,5.19219,5.19297,11000000.0
2009-09-01 16:23:00,5.19377,5.1953,5.19259,5.19519,14000000.0
2009-09-01 16:24:00,5.19507,5.19507,5.19179,5.19246,15000000.0
2009-09-01 16:25:00,5.19233,5.19263,5.19118,5.19208,11000000.0
2009-09-01 16:26:00,5.19152,5.19152,5.18916,5.19023,8000000.0
2009-09-01 16:27:00,5.19117,5.19248,5.1902,5.19248,10000000.0
2009-09-01 16:28:00,5.19171,5.19172,5.18957,5.19074,15000000.0
2009-09-01 16:29:00,5.18973,5.18973,5.1879,5.1879,7000000.0
2009-09-01 16:30:00,5.18953,5.19131,5.1894,5.19097,16000000.0
2009-09-01 16:31:00,5.19155,5.1921,5.19031,5.19149,14000000.0
2009-09-01 16:32:00,5.19109,5.19109,5.18941,5.19026,7000000.0
2009-09-01 16:33:00,5.18922,5.19263,5.18839,5.19263,8000000.0
2009-09-01 16:34:00,5.19187,5.19187,5.18961,5.18961,8000000.0
2009-09-01 16:35:00,5.19086,5.19086,5.18958,5.19019,9000000.0
2009-09-01 16:36:00,5.18968,5.19136,5.18931,5.19113,13000000.0
2009-09-01 16:37:00,5.19204,5.19209,5.18982,5.1905,18000000.0
2009-09-01 16:38:00,5.19171,5.19254,5.19022,5.19198,18000000.0
2009-09-01 16:39:00,5.19311,5.19311,5.19138,5.19232,20000000.0
2009-09-01 16:40:00,5.19071,5.19337,5.19071,5.19315,13000000.0
2009-09-01 16:41:00,5.19314,5.19332,5.19186,5.19329,20000000.0
2009-09-01 16:42:00,5.19298,5.19328,5.19095,5.1923,18000000.0
2009-09-01 16:43:00,5.19222,5.19277,5.19112,5.19192,15000000.0
2009-09-01 16:44:00,5.19237,5.19301,5.1916,5.19263,20000000.0
2009-09-01 16:45:00,5.19309,5.19347,5.19179,5.19314,13000000.0
2009-09-01 16:46:00,5.1922,5.19375,5.19214,5.19285,15000000.0
2009-09-01 16:47:00,5.1924,5.19423,5.19219,5.19423,8000000.0
2009-09-01 16:48:00,5.19385,5.19473,5.19347,5.19441,11000000.0
2009-09-01 16:49:00,5.19468,5.19468,5.19239,5.19403,12000000.0
2009-09-01 16:50:00,5.19396,5.19507,5.19344,5.19494,15000000.0
2009-09-01 16:51:00,5.19445,5.19538,5.19308,5.19507,18000000.0
2009-09-01 16:52:00,5.19558,5.19799,5.1947,5.19677,14000000.0
2009-09-01 16:53:00,5.19765,5.19774,5.19578,5.19677,8000000.0
2009-09-01 16:54:00,5.19569,5.19671,5.19569,5.19664,11000000.0
2009-09-01 16:55:00,5.19587,5.19776,5.19587,5.19776,12000000.0
2009-09-01 16:56:00,5.19748,5.19799,5.19578,5.19578,10000000.0
2009-09-01 16:57:00,5.19696,5.1974,5.19621,5.1965,8000000.0
2009-09-01 16:58:00,5.19591,5.19845,5.19585,5.19841,9000000.0
2009-09-01 16:59:00,5.19773,5.19902,5.19682,5.19784,13000000.0
2009-09-01 17:00:00,5.19834,5.19834,5.19676,5.19787,11000000.0
2009-09-01 17:01:00,5.19729,5.19826,5.19597,5.19644,12000000.0
2009-09-01 17:02:00,5.19685,5.19706,5.19546,5.19546,10000000.0
2009-09-01 17:03:00,5.1961,5.19649,5.1944,5.19649,16000000.0
2009-09-01 17:04:00,5.19577,5.1965,5.19493,5.19612,13000000.0
2009-09-01 17:05:00,5.19556,5.19658,5.19476,5.19505,16000000.0
2009-09-01 17:06:00,5.19568,5.19875,5.19536,5.19828,12000000.0
2009-09-01 17:07:00,5.19892,5.19943,5.198,5.19911,8000000.0
2009-09-01 17:08:00,5.20084,5.20583,5.19887,5.20583,21000000.0
2009-09-01 17:09:00,5.2074,5.20755,5.20451,5.20578,16000000.0
2009-09-01 17:10:00,5.20576,5.20775,5.20532,5.20775,11000000.0
2009-09-01 17:11:00,5.20805,5.21043,5.20729,5.21004,11000000.0
2009-09-01 17:12:00,5.20784,5.21022,5.20772,5.20957,9000000.0
2009-09-01 17:13:00,5.20956,5.20956,5.20684,5.20823,9000000.0
2009-09-01 17:14:00,5.20827,5.20856,5.20649,5.20782,17000000.0
2009-09-01 17:15:00,5.20796,5.20884,5.20748,5.20847,11000000.0
2009-09-01 17:16:00,5.21001,5.21206,5.20915,5.21185,15000000.0
2009-09-01 17:17:00,5.2121,5.21274,5.21043,5.2124,13000000.0
2009-09-01 17:18:00,5.21185,5.21248,5.20999,5.21091,15000000.0
2009-09-01 17:19:00,5.20955,5.21072,5.20889,5.21046,17000000.0
2009-09-01 17:20:00,5.21107,5.21214,5.20968,5.21214,12000000.0
2009-09-01 17:21:00,5.21183,5.21517,5.21183,5.21517,7000000.0
2009-09-01 17:22:00,5.21528,5.21563,5.21376,5.21498,14000000.0
2009-09-01 17:23:00,5.21534,5.21534,5.2118,5.21187,13000000.0
2009-09-01 17:24:00,5.21253,5.21411,5.21172,5.21259,9000000.0
2009-09-01 17:25:00,5.21298,5.21415,5.21112,5.21415,11000000.0
2009-09-01 17:26:00,5.21388,5.21515,5.21289,5.21453,16000000.0
2009-09-01 17:27:00,5.21424,5.21816,5.21365,5.21816,9000000.0
2009-09-01 17:28:00,5.21873,5.22207,5.21735,5.22112,15000000.0
2009-09-01 17:29:00,5.2224,5.2224,5.22055,5.22136,11000000.0
2009-09-01 17:30:00,5.22213,5.22617,5.22092,5.22556,19000000.0
2009-09-01 17:31:00,5.22612,5.22737,5.22419,5.22419,11000000.0
2009-09-01 17:32:00,5.22367,5.22367,5.22166,5.22252,9000000.0
2009-09-01 17:33:00,5.22285,5.22285,5.21959,5.22119,10000000.0
2009-09-01 17:34:00,5.21955,5.22138,5.21955,5.22138,14000000.0
2009-09-01 17:35:00,5.2219,5.22632,5.22165,5.22496,13000000.0
2009-09-01 17:36:00,5.22658,5.22662,5.22525,5.22575,11000000.0
2009-09-01 17:37:00,5.22547,5.22547,5.22237,5.22326,15000000.0
2009-09-01 17:38:00,5.22193,5.22193,5.21927,5.22144,17000000.0
2009-09-01 17:39:00,5.22111,5.22124,5.22007,5.22117,8000000.0
2009-09-01 17:40:00,5.2213,5.22191,5.21965,5.22128,12000000.0
2009-09-01 17:41:00,5.22054,5.2214,5.21778,5.21868,21000000.0
2009-09-01 17:42:00,5.2195,5.21954,5.2176,5.2195,13000000.0
2009-09-01 17:43:00,5.21942,5.22037,5.21885,5.21973,11000000.0
2009-09-01 17:44:00,5.22098,5.22218,5.21835,5.22076,19000000.0
2009-09-01 17:45:00,5.22122,5.22144,5.21966,5.22054,10000000.0
2009-09-01 17:46:00,5.22055,5.22153,5.21933,5.22063,13000000.0
2009-09-01 17:47:00,5.21955,5.21959,5.21802,5.21952,9000000.0
2009-09-01 17:48:00,5.21874,5.22094,5.21857,5.21919,14000000.0
2009-09-01 17:49:00,5.21975,5.22183,5.21856,5.2196,14000000.0
2009-09-01 17:50:00,5.22172,5.22172,5.21803,5.22084,17000000.0
2009-09-01 17:51:00,5.22119,5.22135,5.21896,5.21908,13000000.0
2009-09-01 17:52:00,5.21848,5.22058,5.21756,5.21934,24000000.0
2009-09-01 17:53:00,5.21977,5.21977,5.21781,5.2195,16000000.0
2009-09-01 17:54:00,5.21975,5.21975,5.21747,5.21865,16000000.0
2009-09-01 17:55:00,5.21907,5.22113,5.21808,5.22079,13000000.0
2009-09-01 17:56:00,5.2223,5.22336,5.2209,5.2223,15000000.0
2009-09-01 17:57:00,5.22235,5.22295,5.22137,5.22205,10000000.0
2009-09-01 17:58:00,5.22294,5.22443,5.22263,5.22443,15000000.0
2009-09-01 17:59:00,5.22413,5.22413,5.22096,5.22338,13000000.0
2009-09-01 18:00:00,5.22421,5.22466,5.22335,5.22466,7000000.0
2009-09-01 18:01:00,5.2225,5.22395,5.22152,5.22376,18000000.0
2009-09-01 18:02:00,5.22202,5.22381,5.22165,5.22276,17000000.0
2009-09-01 18:03:00,5.22367,5.22427,5.22204,5.22267,16000000.0
2009-09-01 18:04:00,5.22436,5.22584,5.2229,5.22461,14000000.0
2009-09-01 18:05:00,5.22442,5.22442,5.22221,5.22334,13000000.0
2009-09-01 18:06:00,5.2221,5.22479,5.2221,5.22412,18000000.0
2009-09-01 18:07:00,5.22395,5.2267,5.22395,5.22597,12000000.0
2009-09-01 18:08:00,5.22487,5.22615,5.22439,5.22603,18000000.0
2009-09-01 18:09:00,5.22563,5.22576,5.22399,5.2243,12000000.0
2009-09-01 18:10:00,5.22527,5.22529,5.2232,5.22529,13000000.0
2009-09-01 18:11:00,5.22411,5.22481,5.22326,5.22433,10000000.0
2009-09-01 18:12:00,5.22434,5.22443,5.22326,5.22332,11000000.0
2009-09-01 18:13:00,5.22387,5.22417,5.22232,5.22412,14000000.0
2009-09-01 18:14:00,5.22379,5.22402,5.22289,5.22289,10000000.0
2009-09-01 18:15:00,5.2236,5.2236,5.22105,5.22105,10000000.0
2009-09-01 18:16:00,5.22223,5.22431,5.22173,5.22388,9000000.0
2009-09-01 18:17:00,5.22339,5.22456,5.22316,5.22391,18000000.0
2009-09-01 18:18:00,5.22473,5.22482,5.22316,5.22475,14000000.0
2009-09-01 18:19:00,5.22251,5.22428,5.22251,5.22428,10000000.0
2009-09-01 18:20:00,5.22407,5.22481,5.22332,5.22481,15000000.0
2009-09-01 18:21:00,5.22362,5.229,5.22351,5.22855,18000000.0
2009-09-01 18:22:00,5.22897,5.23014,5.22829,5.23003,14000000.0
2009-09-01 18:23:00,5.23031,5.23031,5.227,5.2287,7000000.0
2009-09-01 18:24:00,5.22831,5.22831,5.22619,5.22629,9000000.0
2009-09-01 18:25:00,5.22536,5.22661,5.22478,5.22635,13000000.0
2009-09-01 18:26:00,5.22583,5.22775,5.22576,5.22677,16000000.0
2009-09-01 18:27:00,5.22784,5.22914,5.22613,5.22686,14000000.0
2009-09-01 18:28:00,5.22729,5.2278,5.22555,5.22563,13000000.0
2009-09-01 18:29:00,5.2276,5.2276,5.22584,5.22645,11000000.0
2009-09-01 18:30:00,5.22703,5.22798,5.22593,5.22688,16000000.0
2009-09-01 18:31:00,5.22525,5.22689,5.22306,5.22471,12000000.0
2009-09-01 18:32:00,5.22304,5.22436,5.22304,5.22436,11000000.0
2009-09-01 18:33:00,5.22279,5.22413,5.22198,5.22198,13000000.0
2009-09-01 18:34:00,5.22356,5.22387,5.22234,5.22384,13000000.0
2009-09-01 18:35:00,5.22378,5.22601,5.223,5.22564,18000000.0
2009-09-01 18:36:00,5.22594,5.22645,5.22342,5.22428,18000000.0
2009-09-01 18:37:00,5.22441,5.22612,5.22337,5.22546,18000000.0
2009-09-01 18:38:00,5.2253,5.22657,5.22493,5.22657,11000000.0
2009-09-01 18:39:00,5.22606,5.2283,5.22591,5.2283,11000000.0
2009-09-01 18:40:00,5.22723,5.22741,5.22548,5.22663,14000000.0
2009-09-01 18:41:00,5.22522,5.22655,5.22475,5.22512,16000000.0
2009-09-01 18:42:00,5.22618,5.22682,5.2245,5.22524,14000000.0
2009-09-01 18:43:00,5.22589,5.22632,5.22508,5.22632,10000000.0
2009-09-01 18:44:00,5.22628,5.22628,5.22305,5.22376,13000000.0
2009-09-01 18:45:00,5.22409,5.22415,5.2227,5.22288,13000000.0
2009-09-01 18:46:00,5.22364,5.22447,5.22205,5.22296,12000000.0
2009-09-01 18:47:00,5.22444,5.22444,5.22244,5.22244,14000000.0
2009-09-01 18:48:00,5.22409,5.22416,5.22212,5.22226,15000000.0
2009-09-01 18:49:00,5.22374,5.22374,5.22102,5.22112,12000000.0
2009-09-01 18:50:00,5.22208,5.22208,5.22103,5.22164,9000000.0
2009-09-01 18:51:00,5.22228,5.223,5.2211,5.22148,17000000.0
2009-09-01 18:52:00,5.22232,5.22299,5.2216,5.22269,9000000.0
2009-09-01 18:53:00,5.22311,5.22311,5.22168,5.22267,14000000.0
2009-09-01 18:54:00,5.22204,5.22255,5.2208,5.22255,14000000.0
2009-09-01 18:55:00,5.22229,5.22332,5.22159,5.22332,10000000.0
2009-09-01 18:56:00,5.22296,5.22385,5.22251,5.22357,16000000.0
2009-09-01 18:57:00,5.22395,5.22459,5.22285,5.22347,17000000.0
2009-09-01 18:58:00,5.22426,5.2253,5.2238,5.22411,14000000.0
2009-09-01 18:59:00,5.22518,5.22572,5.22352,5.22409,14000000.0
2009-09-01 19:00:00,5.2234,5.22352,5.22201,5.22239,15000000.0
2009-09-01 19:01:00,5.2219,5.22372,5.2219,5.22368,15000000.0
2009-09-01 19:02:00,5.22146,5.22381,5.22146,5.22351,14000000.0
2009-09-01 19:03:00,5.22227,5.22426,5.22227,5.22304,14000000.0
2009-09-01 19:04:00,5.22439,5.22481,5.22289,5.22382,12000000.0
2009-09-01 19:05:00,5.22454,5.22471,5.22281,5.22455,15000000.0
2009-09-01 19:06:00,5.22553,5.22735,5.2249,5.22735,16000000.0
2009-09-01 19:07:00,5.2285,5.22915,5.22701,5.22831,20000000.0
2009-09-01 19:08:00,5.22872,5.2293,5.22755,5.2293,8000000.0
2009-09-01 19:09:00,5.22894,5.22923,5.22622,5.22717,17000000.0
2009-09-01 19:10:00,5.22893,5.22895,5.22831,5.22889,9000000.0
2009-09-01 19:11:00,5.22888,5.22935,5.22743,5.2275,16000000.0
2009-09-01 19:12:00,5.22951,5.23012,5.22827,5.23012,13000000.0
2009-09-01 19:13:00,5.22981,5.23122,5.22885,5.23122,10000000.0
2009-09-01 19:14:00,5.23085,5.23109,5.22866,5.22939,20000000.0
2009-09-01 19:15:00,5.22814,5.22974,5.22723,5.22862,12000000.0
2009-09-01 19:16:00,5.23007,5.23049,5.22784,5.22895,8000000.0
2009-09-01 19:17:00,5.23133,5.24034,5.23133,5.23968,18000000.0
2009-09-01 19:18:00,5.24244,5.24331,5.23976,5.24331,11000000.0
2009-09-01 19:19:00,5.24339,5.24339,5.23988,5.24134,12000000.0
2009-09-01 19:20:00,5.24005,5.24084,5.2379,5.24053,14000000.0
2009-09-01 19:21:00,5.24057,5.2426,5.23944,5.24231,13000000.0
2009-09-01 19:22:00,5.24172,5.24225,5.2401,5.24201,12000000.0
2009-09-01 19:23:00,5.2415,5.24152,5.23906,5.2412,14000000.0
2009-09-01 19:24:00,5.2403,5.2403,5.23763,5.23912,19000000.0
2009-09-01 19:25:00,5.23771,5.23771,5.23646,5.2366,8000000.0
2009-09-01 19:26:00,5.23739,5.23747,5.23542,5.23542,7000000.0
2009-09-01 19:27:00,5.23602,5.23653,5.23432,5.23473,20000000.0
2009-09-01 19:28:00,5.23613,5.23618,5.23449,5.23554,17000000.0
2009-09-01 19:29:00,5.23414,5.23591,5.23396,5.23427,10000000.0
2009-09-01 19:30:00,5.23522,5.23643,5.23325,5.23643,15000000.0
2009-09-01 19:31:00,5.23736,5.23756,5.23375,5.23375,11000000.0
2009-09-01 19:32:00,5.2344,5.23514,5.23297,5.23514,9000000.0
2009-09-01 19:33:00,5.23502,5.23545,5.2342,5.23536,14000000.0
2009-09-01 19:34:00,5.23599,5.23676,5.23402,5.2347,17000000.0
2009-09-01 19:35:00,5.23482,5.23519,5.23328,5.23368,8000000.0
2009-09-01 19:36:00,5.23291,5.23402,5.2317,5.23306,15000000.0
2009-09-01 19:37:00,5.23297,5.23366,5.23261,5.23344,8000000.0
2009-09-01 19:38:00,5.23314,5.23332,5.23198,5.23332,15000000.0
2009-09-01 19:39:00,5.23255,5.23427,5.23179,5.23391,17000000.0
2009-09-01 19:40:00,5.23387,5.23484,5.23197,5.23373,16000000.0
2009-09-01 19:41:00,5.23342,5.23342,5.23197,5.23232,11000000.0
2009-09-01 19:42:00,5.23328,5.23359,5.23136,5.23136,15000000.0
2009-09-01 19:43:00,5.23257,5.23257,5.23112,5.23219,14000000.0
2009-09-01 19:44:00,5.23227,5.23381,5.23167,5.23373,14000000.0
2009-09-01 19:45:00,5.23279,5.23362,5.23213,5.23331,15000000.0
2009-09-01 19:46:00,5.23259,5.23445,5.23193,5.23445,15000000.0
2009-09-01 19:47:00,5.23471,5.23555,5.23357,5.23508,16000000.0
2009-09-01 19:48:00,5.23469,5.2353,5.23365,5.2353,16000000.0
2009-09-01 19:49:00,5.23422,5.23536,5.23396,5.23478,8000000.0
2009-09-01 19:50:00,5.23534,5.23534,5.23333,5.23333,9000000.0
2009-09-01 19:51:00,5.23432,5.23462,5.23318,5.23322,19000000.0
2009-09-01 19:52:00,5.23422,5.23471,5.23304,5.23471,11000000.0
2009-09-01 19:53:00,5.23385,5.23499,5.23305,5.23466,14000000.0
2009-09-01 19:54:00,5.23441,5.23441,5.23241,5.23306,18000000.0
2009-09-01 19:55:00,5.23303,5.23338,5.23198,5.23318,13000000.0
2009-09-01 19:56:00,5.23322,5.23322,5.23123,5.23231,10000000.0
2009-09-01 19:57:00,5.23206,5.23283,5.22985,5.23066,16000000.0
2009-09-01 19:58:00,5.23288,5.23317,5.2314,5.2314,15000000.0
2009-09-01 19:59:00,5.23072,5.23245,5.2305,5.23245,14000000.0
2009-09-01 20:00:00,5.23202,5.23215,5.23064,5.23151,11000000.0
2009-09-01 20:01:00,5.23106,5.23204,5.22996,5.23153,24000000.0
2009-09-01 20:02:00,5.23064,5.2311,5.22997,5.2311,11000000.0
2009-09-01 20:03:00,5.23145,5.23145,5.23034,5.23116,11000000.0
2009-09-01 20:04:00,5.23122,5.23122,5.22961,5.23011,10000000.0
2009-09-01 20:05:00,5.22966,5.2307,5.22944,5.23007,17000000.0
2009-09-01 20:06:00,5.23014,5.23049,5.22941,5.23042,10000000.0
2009-09-01 20:07:00,5.2307,5.23178,5.22955,5.23178,14000000.0
2009-09-01 20:08:00,5.23043,5.23238,5.23043,5.23208,13000000.0
2009-09-01 20:09:00,5.23201,5.23259,5.2306,5.23259,11000000.0
2009-09-01 20:10:00,5.23183,5.23223,5.23088,5.23204,11000000.0
2009-09-01 20:11:00,5.23001,5.23207,5.23001,5.23207,9000000.0
2009-09-01 20:12:00,5.2309,5.23199,5.23032,5.23177,16000000.0
2009-09-01 20:13:00,5.23173,5.23228,5.23087,5.23146,11000000.0
2009-09-01 20:14:00,5.23213,5.23213,5.23025,5.23111,19000000.0
2009-09-01 20:15:00,5.23167,5.23312,5.23085,5.23156,13000000.0
2009-09-01 20:16:00,5.23226,5.23313,5.23088,5.23107,15000000.0
2009-09-01 20:17:00,5.23123,5.23359,5.23118,5.23359,8000000.0
2009-09-01 20:18:00,5.23347,5.2338,5.23227,5.23261,14000000.0
2009-09-01 20:19:00,5.23174,5.23335,5.23123,5.23201,14000000.0
2009-09-01 20:20:00,5.23274,5.23348,5.23135,5.23327,12000000.0
2009-09-01 20:21:00,5.23361,5.23383,5.23253,5.23331,9000000.0
2009-09-01 20:22:00,5.23453,5.23494,5.23277,5.23374,17000000.0
2009-09-01 20:23:00,5.23354,5.23506,5.23327,5.23479,11000000.0
2009-09-01 20:24:00,5.23468,5.23679,5.2334,5.23679,16000000.0
2009-09-01 20:25:00,5.23687,5.23701,5.23496,5.23499,11000000.0
2009-09-01 20:26:00,5.23544,5.23738,5.23533,5.23711,8000000.0
2009-09-01 20:27:00,5.23737,5.23881,5.23672,5.23813,13000000.0
2009-09-01 20:28:00,5.23654,5.23796,5.2363,5.23796,15000000.0
2009-09-01 20:29:00,5.23769,5.23787,5.23618,5.23621,16000000.0
2009-09-01 20:30:00,5.23647,5.23768,5.23603,5.23768,8000000.0
2009-09-01 20:31:00,5.23595,5.23747,5.2357,5.23697,18000000.0
2009-09-01 20:32:00,5.23751,5.23754,5.23594,5.23698,7000000.0
2009-09-01 20:33:00,5.23608,5.23753,5.23549,5.23549,13000000.0
2009-09-01 20:34:00,5.23571,5.2365,5.23486,5.23574,13000000.0
2009-09-01 20:35:00,5.23558,5.23613,5.23437,5.23613,9000000.0
2009-09-01 20:36:00,5.23602,5.23602,5.23463,5.23559,17000000.0
2009-09-01 20:37:00,5.23552,5.23552,5.23404,5.23514,14000000.0
2009-09-01 20:38:00,5.23545,5.23654,5.23435,5.23625,16000000.0
2009-09-01 20:39:00,5.23571,5.23676,5.23496,5.23601,14000000.0
2009-09-01 20:40:00,5.23667,5.23818,5.236,5.23787,17000000.0
2009-09-01 20:41:00,5.23653,5.23769,5.23591,5.23748,16000000.0
2009-09-01 20:42:00,5.23627,5.23879,5.23627,5.23871,22000000.0
2009-09-01 20:43:00,5.23817,5.23917,5.23734,5.23852,18000000.0
2009-09-01 20:44:00,5.23844,5.23844,5.2364,5.23723,16000000.0
2009-09-01 20:45:00,5.23714,5.23772,5.23576,5.23621,8000000.0
2009-09-01 20:46:00,5.2353,5.23622,5.23443,5.23558,19000000.0
2009-09-01 20:47:00,5.23619,5.23804,5.23518,5.23691,12000000.0
2009-09-01 20:48:00,5.23673,5.23676,5.23596,5.23654,9000000.0
2009-09-01 20:49:00,5.23677,5.23677,5.23539,5.23651,19000000.0
2009-09-01 20:50:00,5.23694,5.23702,5.23543,5.23702,15000000.0
2009-09-01 20:51:00,5.23581,5.23619,5.23484,5.23553,9000000.0
2009-09-01 20:52:00,5.23515,5.23526,5.2343,5.23504,11000000.0
2009-09-01 20:53:00,5.23555,5.23555,5.23376,5.2348,15000000.0
2009-09-01 20:54:00,5.23495,5.23586,5.23376,5.23586,12000000.0
2009-09-01 20:55:00,5.23506,5.23516,5.23166,5.233,18000000.0
2009-09-01 20:56:00,5.23077,5.23223,5.22964,5.23063,12000000.0
2009-09-01 20:57:00,5.2298,5.23057,5.2284,5.2284,13000000.0
2009-09-01 20:58:00,5.23089,5.23115,5.22921,5.2302,11000000.0
2009-09-01 20:59:00,5.2294,5.2308,5.22939,5.22966,11000000.0
2009-09-01 21:00:00,5.23116,5.23136,5.22958,5.23061,17000000.0
2009-09-01 21:01:00,5.23196,5.23196,5.22985,5.23095,10000000.0
2009-09-01 21:02:00,5.23179,5.23179,5.23033,5.23105,8000000.0
2009-09-01 21:03:00,5.23107,5.23107,5.22881,5.22936,19000000.0
2009-09-01 21:04:00,5.23034,5.23034,5.22892,5.22989,18000000.0
2009-09-01 21:05:00,5.22921,5.23108,5.22868,5.23004,14000000.0
2009-09-01 21:06:00,5.23137,5.23143,5.2295,5.23018,12000000.0
2009-09-01 21:07:00,5.23003,5.23104,5.22968,5.23088,10000000.0
2009-09-01 21:08:00,5.23074,5.23159,5.22991,5.23043,14000000.0
2009-09-01 21:09:00,5.23105,5.23211,5.22999,5.2316,16000000.0
2009-09-01 21:10:00,5.2316,5.23198,5.23018,5.23147,15000000.0
2009-09-01 21:11:00,5.23076,5.23139,5.22969,5.22991,13000000.0
2009-09-01 21:12:00,5.23101,5.23101,5.22989,5.23026,10000000.0
2009-09-01 21:13:00,5.2307,5.2307,5.22849,5.22849,14000000.0
2009-09-01 21:14:00,5.2292,5.23037,5.22869,5.23037,10000000.0
2009-09-01 21:15:00,5.22883,5.23,5.22825,5.22854,15000000.0
2009-09-01 21:16:00,5.22919,5.22957,5.22834,5.22929,11000000.0
2009-09-01 21:17:00,5.22863,5.22977,5.22784,5.22888,13000000.0
2009-09-01 21:18:00,5.22901,5.22912,5.22788,5.22842,17000000.0
2009-09-01 21:19:00,5.22803,5.22935,5.22747,5.22935,12000000.0
2009-09-01 21:20:00,5.22909,5.22948,5.22783,5.22783,14000000.0
2009-09-01 21:21:00,5.2282,5.22949,5.2282,5.22906,11000000.0
2009-09-01 21:22:00,5.23034,5.23034,5.22847,5.22916,9000000.0
2009-09-01 21:23:00,5.22926,5.22926,5.22819,5.22819,7000000.0
2009-09-01 21:24:00,5.22771,5.23015,5.22761,5.22937,11000000.0
2009-09-01 21:25:00,5.22882,5.22951,5.22803,5.22951,7000000.0
2009-09-01 21:26:00,5.22986,5.22986,5.22841,5.22841,13000000.0
2009-09-01 21:27:00,5.2297,5.22993,5.22863,5.22885,11000000.0
2009-09-01 21:28:00,5.23111,5.23112,5.22929,5.22929,15000000.0
2009-09-01 21:29:00,5.23052,5.23102,5.22935,5.23085,12000000.0
2009-09-01 21:30:00,5.22876,5.23085,5.22852,5.23046,10000000.0
2009-09-01 21:31:00,5.22991,5.22999,5.2286,5.2287,10000000.0
2009-09-01 21:32:00,5.2288,5.2306,5.22853,5.2306,12000000.0
2009-09-01 21:33:00,5.23047,5.23102,5.22923,5.23038,19000000.0
2009-09-01 21:34:00,5.2297,5.23075,5.22939,5.23032,8000000.0
2009-09-01 21:35:00,5.22957,5.22957,5.22783,5.22904,20000000.0
2009-09-01 21:36:00,5.22782,5.22914,5.22736,5.22749,19000000.0
2009-09-01 21:37:00,5.22689,5.22874,5.22689,5.22739,19000000.0
2009-09-01 21:38:00,5.22894,5.22935,5.22787,5.22908,13000000.0
2009-09-01 21:39:00,5.2286,5.22872,5.22759,5.22804,17000000.0
2009-09-01 21:40:00,5.22788,5.2291,5.22769,5.22893,7000000.0
2009-09-01 21:41:00,5.23002,5.23023,5.22837,5.22897,11000000.0
2009-09-01 21:42:00,5.22926,5.22991,5.22848,5.22957,18000000.0
2009-09-01 21:43:00,5.2285,5.22997,5.2285,5.22997,13000000.0
2009-09-01 21:44:00,5.23054,5.23054,5.22908,5.23032,16000000.0
2009-09-01 21:45:00,5.23014,5.23023,5.22922,5.23023,11000000.0
2009-09-01 21:46:00,5.2302,5.23058,5.22873,5.23057,13000000.0
2009-09-01 21:47:00,5.2297,5.23151,5.22956,5.23151,13000000.0
2009-09-01 21:48:00,5.23005,5.23285,5.23005,5.2314,17000000.0
2009-09-01 21:49:00,5.23189,5.23278,5.23139,5.23278,8000000.0
2009-09-01 21:50:00,5.23284,5.23369,5.23186,5.23295,11000000.0
2009-09-01 21:51:00,5.23422,5.23422,5.23218,5.23218,13000000.0
2009-09-01 21:52:00,5.23299,5.2343,5.23251,5.23349,13000000.0
2009-09-01 21:53:00,5.23344,5.23344,5.23082,5.23268,14000000.0
2009-09-01 21:54:00,5.22992,5.23169,5.22935,5.23034,11000000.0
2009-09-01 21:55:00,5.22954,5.22954,5.22684,5.22832,17000000.0
2009-09-01 21:56:00,5.22675,5.22852,5.22608,5.22852,12000000.0
2009-09-01 21:57:00,5.22655,5.22759,5.2256,5.2256,16000000.0
2009-09-01 21:58:00,5.22617,5.22805,5.22545,5.22805,9000000.0
2009-09-01 21:59:00,5.22896,5.22988,5.22758,5.22981,18000000.0
2009-09-01 22:00:00,5.22937,5.23075,5.22845,5.22935,13000000.0
2009-09-01 22:01:00,5.2295,5.2295,5.22816,5.22816,11000000.0
2009-09-01 22:02:00,5.2285,5.22995,5.2285,5.22907,17000000.0
2009-09-01 22:03:00,5.23007,5.23043,5.22902,5.22991,23000000.0
2009-09-01 22:04:00,5.22956,5.23068,5.22886,5.22978,15000000.0
2009-09-01 22:05:00,5.22955,5.23043,5.22906,5.23032,14000000.0
2009-09-01 22:06:00,5.23112,5.23112,5.22875,5.22932,15000000.0
2009-09-01 22:07:00,5.22912,5.2303,5.22912,5.22978,9000000.0
2009-09-01 22:08:00,5.22993,5.23044,5.22977,5.22981,18000000.0
2009-09-01 22:09:00,5.22984,5.22988,5.22906,5.22969,11000000.0
2009-09-01 22:10:00,5.22888,5.23,5.22854,5.22973,7000000.0
2009-09-01 22:11:00,5.22944,5.23033,5.22908,5.23033,8000000.0
2009-09-01 22:12:00,5.22856,5.23027,5.22856,5.22864,16000000.0
2009-09-01 22:13:00,5.22916,5.23031,5.22871,5.22986,24000000.0
2009-09-01 22:14:00,5.23042,5.23052,5.2289,5.22949,9000000.0
2009-09-01 22:15:00,5.22899,5.22943,5.22819,5.22913,10000000.0
2009-09-01 22:16:00,5.23042,5.23071,5.22915,5.23009,13000000.0
2009-09-01 22:17:00,5.22969,5.23076,5.22943,5.23,20000000.0
2009-09-01 22:18:00,5.22941,5.23013,5.22876,5.23013,11000000.0
2009-09-01 22:19:00,5.22993,5.23046,5.22923,5.22966,15000000.0
2009-09-01 22:20:00,5.23043,5.23049,5.22894,5.23008,16000000.0
2009-09-01 22:21:00,5.23061,5.23061,5.22946,5.22991,12000000.0
2009-09-01 22:22:00,5.22952,5.22965,5.22938,5.22954,14000000.0
2009-09-01 22:23:00,5.2282,5.22971,5.2282,5.22939,11000000.0
2009-09-01 22:24:00,5.22996,5.22996,5.22844,5.22918,16000000.0
2009-09-01 22:25:00,5.2286,5.22962,5.22804,5.22883,14000000.0
2009-09-01 22:26:00,5.22849,5.22904,5.22787,5.2284,10000000.0
2009-09-01 22:27:00,5.22699,5.22854,5.22699,5.22745,14000000.0
2009-09-01 22:28:00,5.22793,5.22809,5.22617,5.22719,12000000.0
2009-09-01 22:29:00,5.22648,5.22726,5.22557,5.22639,13000000.0
2009-09-01 22:30:00,5.22748,5.22793,5.2265,5.22793,8000000.0
2009-09-01 22:31:00,5.22778,5.22814,5.2269,5.22704,11000000.0
2009-09-01 22:32:00,5.2267,5.22741,5.22591,5.22709,20000000.0
2009-09-01 22:33:00,5.22681,5.22681,5.22523,5.22623,11000000.0
2009-09-01 22:34:00,5.2251,5.22735,5.2251,5.22735,10000000.0
2009-09-01 22:35:00,5.22659,5.22717,5.22549,5.22679,13000000.0
2009-09-01 22:36:00,5.22536,5.22625,5.22507,5.22611,9000000.0
2009-09-01 22:37:00,5.22575,5.22643,5.22513,5.22607,13000000.0
2009-09-01 22:38:00,5.22663,5.22669,5.2257,5.22595,9000000.0
2009-09-01 22:39:00,5.22632,5.22668,5.22561,5.22619,12000000.0
2009-09-01 22:40:00,5.22663,5.22663,5.22571,5.2259,9000000.0
2009-09-01 22:41:00,5.22592,5.22668,5.22523,5.22573,14000000.0
2009-09-01 22:42:00,5.22599,5.22731,5.22554,5.2267,13000000.0
2009-09-01 22:43:00,5.22605,5.22758,5.22578,5.22578,12000000.0
2009-09-01 22:44:00,5.22678,5.22695,5.22522,5.22584,15000000.0
2009-09-01 22:45:00,5.22619,5.22705,5.22535,5.22535,13000000.0
2009-09-01 22:46:00,5.22576,5.22645,5.22486,5.22596,14000000.0
2009-09-01 22:47:00,5.22653,5.22653,5.22459,5.22557,15000000.0
2009-09-01 22:48:00,5.22525,5.22643,5.22454,5.22511,13000000.0
2009-09-01 22:49:00,5.22609,5.22633,5.22494,5.22592,13000000.0
2009-09-01 22:50:00,5.22597,5.22714,5.22587,5.22688,15000000.0
2009-09-01 22:51:00,5.22567,5.22786,5.22567,5.22786,14000000.0
2009-09-01 22:52:00,5.22862,5.22871,5.22657,5.22726,9000000.0
2009-09-01 22:53:00,5.22762,5.22822,5.22592,5.228,15000000.0
2009-09-01 22:54:00,5.22822,5.22822,5.22627,5.227,17000000.0
2009-09-01 22:55:00,5.22668,5.22783,5.22614,5.22755,16000000.0
2009-09-01 22:56:00,5.22836,5.22836,5.22569,5.22591,13000000.0
2009-09-01 22:57:00,5.22726,5.22726,5.22609,5.22701,8000000.0
2009-09-01 22:58:00,5.22726,5.22726,5.22596,5.22629,8000000.0
2009-09-01 22:59:00,5.22641,5.2277,5.22539,5.22654,19000000.0
2009-09-01 23:00:00,5.22748,5.22845,5.227,5.22845,10000000.0
2009-09-01 23:01:00,5.22731,5.22765,5.22655,5.22655,7000000.0
2009-09-01 23:02:00,5.2275,5.22821,5.22667,5.22778,15000000.0
2009-09-01 23:03:00,5.22786,5.22837,5.22661,5.22714,17000000.0
2009-09-01 23:04:00,5.22828,5.22828,5.22682,5.22823,19000000.0
2009-09-01 23:05:00,5.22783,5.22876,5.22761,5.22867,9000000.0
2009-09-01 23:06:00,5.22823,5.22886,5.22747,5.22863,12000000.0
2009-09-01 23:07:00,5.2278,5.22903,5.22765,5.22834,14000000.0
2009-09-01 23:08:00,5.22843,5.22937,5.22786,5.22869,16000000.0
2009-09-01 23:09:00,5.22768,5.23035,5.22768,5.23028,9000000.0
2009-09-01 23:10:00,5.23066,5.23122,5.22958,5.23062,12000000.0
2009-09-01 23:11:00,5.22852,5.23056,5.22767,5.22903,14000000.0
2009-09-01 23:12:00,5.22915,5.22945,5.22745,5.22745,7000000.0
2009-09-01 23:13:00,5.22753,5.2293,5.22753,5.22872,14000000.0
2009-09-01 23:14:00,5.22871,5.22959,5.22794,5.22896,19000000.0
2009-09-01 23:15:00,5.22877,5.22958,5.22806,5.22846,13000000.0
2009-09-01 23:16:00,5.22897,5.22983,5.22797,5.22983,15000000.0
2009-09-01 23:17:00,5.22977,5.23029,5.22803,5.22846,11000000.0
2009-09-01 23:18:00,5.22915,5.22968,5.22796,5.22939,12000000.0
2009-09-01 23:19:00,5.2278,5.22917,5.22772,5.22772,14000000.0
2009-09-01 23:20:00,5.22883,5.22889,5.22729,5.22781,19000000.0
2009-09-01 23:21:00,5.22808,5.22817,5.22717,5.22773,7000000.0
2009-09-01 23:22:00,5.22787,5.22829,5.22643,5.22764,15000000.0
2009-09-01 23:23:00,5.22737,5.22777,5.22685,5.22685,11000000.0
2009-09-01 23:24:00,5.22776,5.22864,5.2266,5.22789,14000000.0
2009-09-01 23:25:00,5.22783,5.22958,5.22783,5.22859,11000000.0
2009-09-01 23:26:00,5.22904,5.22983,5.2286,5.22905,14000000.0
2009-09-01 23:27:00,5.22954,5.22954,5.22789,5.22789,11000000.0
2009-09-01 23:28:00,5.22887,5.22892,5.22755,5.22796,12000000.0
2009-09-01 23:29:00,5.22794,5.22889,5.22728,5.2279,16000000.0
2009-09-01 23:30:00,5.22853,5.22866,5.22724,5.2275,20000000.0
2009-09-01 23:31:00,5.22855,5.22867,5.22716,5.2278,11000000.0
2009-09-01 23:32:00,5.22801,5.22932,5.22743,5.22824,16000000.0
2009-09-01 23:33:00,5.22854,5.22923,5.22849,5.22849,12000000.0
2009-09-01 23:34:00,5.22828,5.22848,5.2282,5.22832,13000000.0
2009-09-01 23:35:00,5.22836,5.22862,5.22784,5.22806,9000000.0
2009-09-01 23:36:00,5.22849,5.22875,5.22762,5.22833,9000000.0
2009-09-01 23:37:00,5.22882,5.229,5.22738,5.22849,14000000.0
2009-09-01 23:38:00,5.2294,5.22953,5.22849,5.22907,13000000.0
2009-09-01 23:39:00,5.22911,5.23005,5.22834,5.22927,17000000.0
2009-09-01 23:40:00,5.22991,5.22991,5.22891,5.22953,12000000.0
2009-09-01 23:41:00,5.22978,5.22985,5.22965,5.22985,17000000.0
2009-09-01 23:42:00,5.22981,5.23051,5.22903,5.2293,22000000.0
2009-09-01 23:43:00,5.22966,5.2301,5.22916,5.22971,15000000.0
2009-09-01 23:44:00,5.23007,5.23025,5.22862,5.22862,14000000.0
2009-09-01 23:45:00,5.23024,5.23073,5.22925,5.23017,20000000.0
2009-09-01 23:46:00,5.22996,5.2306,5.22919,5.2299,14000000.0
2009-09-01 23:47:00,5.22978,5.2303,5.22897,5.22999,10000000.0
2009-09-01 23:48:00,5.23085,5.23085,5.22825,5.23026,18000000.0
2009-09-01 23:49:00,5.23,5.23034,5.22849,5.22888,14000000.0
2009-09-01 23:50:00,5.22859,5.22956,5.2283,5.22943,13000000.0
2009-09-01 23:51:00,5.22914,5.22945,5.22806,5.22853,8000000.0
2009-09-01 23:52:00,5.22955,5.22956,5.22853,5.22956,16000000.0
2009-09-01 23:53:00,5.22865,5.22923,5.22855,5.22903,18000000.0
2009-09-01 23:54:00,5.2289,5.22915,5.2278,5.22851,12000000.0
2009-09-01 23:55:00,5.22858,5.22923,5.22799,5.22864,19000000.0
2009-09-01 23:56:00,5.22914,5.22925,5.22821,5.22882,14000000.0
2009-09-01 23:57:00,5.22914,5.23006,5.22814,5.22814,16000000.0
2009-09-01 23:58:00,5.22846,5.22909,5.22801,5.22859,13000000.0
2009-09-01 23:59:00,5.22795,5.22909,5.22756,5.22878,14000000.0
2009-09-02 00:00:00,5.22762,5.22827,5.22677,5.22798,17000000.0
2009-09-02 00:01:00,5.22743,5.22826,5.22675,5.22776,12000000.0
2009-09-02 00:02:00,5.22767,5.22878,5.22705,5.22873,15000000.0
2009-09-02 00:03:00,5.22767,5.22772,5.22684,5.22741,14000000.0
2009-09-02 00:04:00,5.22666,5.2282,5.22666,5.2274,12000000.0
2009-09-02 00:05:00,5.22756,5.22792,5.22696,5.22733,12000000.0
2009-09-02 00:06:00,5.2272,5.22738,5.22706,5.22736,12000000.0
2009-09-02 00:07:00,5.22735,5.22735,5.22715,5.22715,11000000.0
2009-09-02 00:08:00,5.22653,5.22738,5.22586,5.22678,15000000.0
2009-09-02 00:09:00,5.22696,5.22699,5.22656,5.22699,12000000.0
2009-09-02 00:10:00,5.22698,5.22698,5.22655,5.22681,19000000.0
2009-09-02 00:11:00,5.22685,5.22773,5.22654,5.22716,8000000.0
2009-09-02 00:12:00,5.22744,5.22744,5.22652,5.22681,9000000.0
2009-09-02 00:13:00,5.22784,5.22784,5.22658,5.22697,13000000.0
2009-09-02 00:14:00,5.22713,5.22816,5.2264,5.22804,14000000.0
2009-09-02 00:15:00,5.22667,5.22774,5.22667,5.22717,12000000.0
2009-09-02 00:16:00,5.22662,5.22844,5.22662,5.22758,12000000.0
2009-09-02 00:17:00,5.22833,5.22833,5.22699,5.22757,10000000.0
2009-09-02 00:18:00,5.22812,5.22812,5.22641,5.22641,19000000.0
2009-09-02 00:19:00,5.22594,5.22756,5.22594,5.22636,12000000.0
2009-09-02 00:20:00,5.22606,5.22678,5.22591,5.22591,11000000.0
2009-09-02 00:21:00,5.22653,5.22765,5.22652,5.22734,14000000.0
2009-09-02 00:22:00,5.22662,5.22838,5.22662,5.22751,13000000.0
2009-09-02 00:23:00,5.22746,5.2283,5.22704,5.22788,13000000.0
2009-09-02 00:24:00,5.22708,5.22715,5.22695,5.22695,9000000.0
2009-09-02 00:25:00,5.22734,5.22855,5.22703,5.22808,13000000.0
2009-09-02 00:26:00,5.22788,5.22859,5.22752,5.22794,14000000.0
2009-09-02 00:27:00,5.22798,5.22821,5.22783,5.22816,15000000.0
2009-09-02 00:28:00,5.22791,5.22791,5.22757,5.22769,7000000.0
2009-09-02 00:29:00,5.22751,5.22885,5.22703,5.22792,17000000.0
2009-09-02 00:30:00,5.22801,5.22835,5.22746,5.22767,9000000.0
2009-09-02 00:31:00,5.22822,5.22822,5.22763,5.22779,13000000.0
2009-09-02 00:32:00,5.22842,5.22942,5.22759,5.22863,8000000.0
2009-09-02 00:33:00,5.22809,5.22881,5.22732,5.22772,19000000.0
2009-09-02 00:34:00,5.2278,5.22862,5.22736,5.22841,15000000.0
2009-09-02 00:35:00,5.22843,5.22854,5.22766,5.22824,12000000.0
2009-09-02 00:36:00,5.22844,5.22844,5.22686,5.22793,15000000.0
2009-09-02 00:37:00,5.22865,5.22887,5.22726,5.22791,15000000.0
2009-09-02 00:38:00,5.2279,5.22825,5.22624,5.22624,18000000.0
2009-09-02 00:39:00,5.22638,5.22781,5.22638,5.22655,20000000.0
2009-09-02 00:40:00,5.22697,5.22778,5.22638,5.22747,10000000.0
2009-09-02 00:41:00,5.22624,5.22773,5.22623,5.22752,9000000.0
2009-09-02 00:42:00,5.22798,5.22798,5.22627,5.22627,16000000.0
2009-09-02 00:43:00,5.22598,5.22782,5.22598,5.22765,16000000.0
2009-09-02 00:44:00,5.2277,5.2277,5.22601,5.22601,10000000.0
2009-09-02 00:45:00,5.22602,5.22761,5.22581,5.22735,16000000.0
2009-09-02 00:46:00,5.22688,5.22829,5.22675,5.22771,12000000.0
2009-09-02 00:47:00,5.22738,5.22757,5.22651,5.22745,8000000.0
2009-09-02 00:48:00,5.22709,5.2277,5.22631,5.22681,16000000.0
2009-09-02 00:49:00,5.22716,5.22755,5.22657,5.22716,11000000.0
2009-09-02 00:50:00,5.22783,5.22833,5.22724,5.22772,9000000.0
2009-09-02 00:51:00,5.22815,5.22879,5.22777,5.2285,9000000.0
2009-09-02 00:52:00,5.22855,5.22855,5.22767,5.22786,18000000.0
2009-09-02 00:53:00,5.22787,5.22807,5.22763,5.22789,12000000.0
2009-09-02 00:54:00,5.22797,5.22856,5.22721,5.22856,12000000.0
2009-09-02 00:55:00,5.22813,5.22848,5.2274,5.22848,11000000.0
2009-09-02 00:56:00,5.22721,5.22863,5.2268,5.22781,14000000.0
2009-09-02 00:57:00,5.22784,5.22804,5.22616,5.22745,15000000.0
2009-09-02 00:58:00,5.22863,5.22877,5.227,5.22739,9000000.0
2009-09-02 00:59:00,5.22843,5.22846,5.22697,5.22724,17000000.0
2009-09-02 01:00:00,5.22722,5.22911,5.22722,5.22874,12000000.0
2009-09-02 01:01:00,5.22791,5.22846,5.22604,5.22822,15000000.0
2009-09-02 01:02:00,5.22729,5.22758,5.22656,5.22706,10000000.0
2009-09-02 01:03:00,5.22708,5.22723,5.22693,5.22723,13000000.0
2009-09-02 01:04:00,5.22687,5.22701,5.22612,5.22701,13000000.0
2009-09-02 01:05:00,5.22783,5.22783,5.22595,5.22695,13000000.0
2009-09-02 01:06:00,5.22715,5.22767,5.22549,5.22549,12000000.0
2009-09-02 01:07:00,5.2272,5.22795,5.22543,5.22795,13000000.0
2009-09-02 01:08:00,5.22774,5.22843,5.22604,5.22818,15000000.0
2009-09-02 01:09:00,5.22637,5.22775,5.22637,5.2269,17000000.0
2009-09-02 01:10:00,5.2275,5.22839,5.22731,5.22733,10000000.0
2009-09-02 01:11:00,5.2272,5.22847,5.22706,5.22706,11000000.0
2009-09-02 01:12:00,5.22742,5.22753,5.22709,5.22739,10000000.0
2009-09-02 01:13:00,5.2268,5.22766,5.22655,5.22732,11000000.0
2009-09-02 01:14:00,5.22683,5.22806,5.22669,5.22765,13000000.0
2009-09-02 01:15:00,5.22858,5.23063,5.22734,5.23063,9000000.0
2009-09-02 01:16:00,5.23166,5.23172,5.22953,5.22953,12000000.0
2009-09-02 01:17:00,5.23096,5.23096,5.22932,5.22932,11000000.0
2009-09-02 01:18:00,5.23051,5.23051,5.2289,5.23038,12000000.0
2009-09-02 01:19:00,5.23091,5.23158,5.22994,5.23141,19000000.0
2009-09-02 01:20:00,5.23155,5.23243,5.23042,5.23243,11000000.0
2009-09-02 01:21:00,5.2324,5.23289,5.23094,5.23216,12000000.0
2009-09-02 01:22:00,5.23253,5.23253,5.23106,5.23155,9000000.0
2009-09-02 01:23:00,5.23178,5.23212,5.2309,5.2309,13000000.0
2009-09-02 01:24:00,5.23146,5.23359,5.23146,5.23222,14000000.0
2009-09-02 01:25:00,5.23341,5.23408,5.23208,5.23222,11000000.0
2009-09-02 01:26:00,5.23254,5.23297,5.23208,5.23285,10000000.0
2009-09-02 01:27:00,5.23243,5.2333,5.23153,5.23275,17000000.0
2009-09-02 01:28:00,5.23292,5.23292,5.23178,5.23277,13000000.0
2009-09-02 01:29:00,5.23154,5.23311,5.23144,5.23298,19000000.0
2009-09-02 01:30:00,5.23275,5.23299,5.23126,5.23216,15000000.0
2009-09-02 01:31:00,5.23155,5.23199,5.23044,5.23129,15000000.0
2009-09-02 01:32:00,5.23171,5.23184,5.23038,5.23125,12000000.0
2009-09-02 01:33:00,5.23194,5.2326,5.23137,5.23191,8000000.0
2009-09-02 01:34:00,5.23194,5.23205,5.2303,5.23205,18000000.0
2009-09-02 01:35:00,5.23,5.2324,5.23,5.23189,12000000.0
2009-09-02 01:36:00,5.23274,5.23374,5.23218,5.23231,16000000.0
2009-09-02 01:37:00,5.23364,5.23508,5.23324,5.23508,15000000.0
2009-09-02 01:38:00,5.23376,5.23416,5.23306,5.2338,18000000.0
2009-09-02 01:39:00,5.23401,5.23425,5.23333,5.23364,10000000.0
2009-09-02 01:40:00,5.23418,5.23418,5.23236,5.23296,11000000.0
2009-09-02 01:41:00,5.23335,5.23361,5.2324,5.2324,16000000.0
2009-09-02 01:42:00,5.23291,5.23366,5.23223,5.23223,14000000.0
2009-09-02 01:43:00,5.23201,5.2335,5.23201,5.23332,16000000.0
2009-09-02 01:44:00,5.23337,5.23361,5.23204,5.23209,15000000.0
2009-09-02 01:45:00,5.233,5.23326,5.23214,5.2331,16000000.0
2009-09-02 01:46:00,5.23292,5.23344,5.23162,5.23247,9000000.0
2009-09-02 01:47:00,5.23386,5.23386,5.2324,5.23349,17000000.0
2009-09-02 01:48:00,5.23377,5.23377,5.23237,5.23248,16000000.0
2009-09-02 01:49:00,5.23358,5.23491,5.23307,5.2342,10000000.0
2009-09-02 01:50:00,5.23385,5.2345,5.23331,5.23331,11000000.0
2009-09-02 01:51:00,5.23523,5.23523,5.23258,5.23379,12000000.0
2009-09-02 01:52:00,5.23314,5.23354,5.23195,5.23195,12000000.0
2009-09-02 01:53:00,5.23376,5.23376,5.23215,5.23276,18000000.0
2009-09-02 01:54:00,5.23306,5.23346,5.23228,5.23276,14000000.0
2009-09-02 01:55:00,5.23345,5.23374,5.23227,5.23291,18000000.0
2009-09-02 01:56:00,5.23345,5.23356,5.23218,5.23258,8000000.0
2009-09-02 01:57:00,5.23325,5.23325,5.23082,5.23188,13000000.0
2009-09-02 01:58:00,5.23252,5.23271,5.23151,5.23261,11000000.0
2009-09-02 01:59:00,5.2323,5.23236,5.23144,5.23223,11000000.0
2009-09-02 02:00:00,5.23011,5.23154,5.22969,5.23154,16000000.0
2009-09-02 02:01:00,5.23087,5.23293,5.22987,5.23293,21000000.0
2009-09-02 02:02:00,5.23265,5.23311,5.23201,5.2331,10000000.0
2009-09-02 02:03:00,5.23345,5.23426,5.23263,5.23407,8000000.0
2009-09-02 02:04:00,5.23489,5.2349,5.23211,5.23211,14000000.0
2009-09-02 02:05:00,5.23382,5.23451,5.23266,5.23427,14000000.0
2009-09-02 02:06:00,5.23456,5.23456,5.23314,5.2338,15000000.0
2009-09-02 02:07:00,5.23404,5.23558,5.2339,5.23406,10000000.0
2009-09-02 02:08:00,5.23394,5.23563,5.23292,5.23421,16000000.0
2009-09-02 02:09:00,5.23224,5.23548,5.23224,5.23479,18000000.0
2009-09-02 02:10:00,5.2345,5.2345,5.23219,5.23219,16000000.0
2009-09-02 02:11:00,5.23212,5.233,5.23176,5.233,14000000.0
2009-09-02 02:12:00,5.23251,5.23293,5.23155,5.2322,10000000.0
2009-09-02 02:13:00,5.23209,5.2337,5.23177,5.23355,15000000.0
2009-09-02 02:14:00,5.23376,5.23395,5.23238,5.23238,19000000.0
2009-09-02 02:15:00,5.23397,5.23493,5.2326,5.23493,12000000.0
2009-09-02 02:16:00,5.23342,5.23494,5.23314,5.23454,18000000.0
2009-09-02 02:17:00,5.23328,5.23369,5.23197,5.23282,14000000.0
2009-09-02 02:18:00,5.23314,5.23546,5.23211,5.23354,12000000.0
2009-09-02 02:19:00,5.23453,5.23655,5.23453,5.23563,14000000.0
2009-09-02 02:20:00,5.23538,5.23622,5.23426,5.2358,13000000.0
2009-09-02 02:21:00,5.23568,5.23646,5.23416,5.23646,15000000.0
2009-09-02 02:22:00,5.23547,5.23825,5.23547,5.23825,13000000.0
2009-09-02 02:23:00,5.23707,5.23777,5.23547,5.23547,16000000.0
2009-09-02 02:24:00,5.23673,5.23682,5.23477,5.23681,17000000.0
2009-09-02 02:25:00,5.23733,5.23862,5.2363,5.23837,10000000.0
2009-09-02 02:26:00,5.23705,5.23867,5.2367,5.2381,13000000.0
2009-09-02 02:27:00,5.23821,5.23821,5.2364,5.23662,7000000.0
2009-09-02 02:28:00,5.23734,5.23748,5.2361,5.23682,9000000.0
2009-09-02 02:29:00,5.23701,5.23863,5.23674,5.23674,20000000.0
2009-09-02 02:30:00,5.23807,5.23807,5.23682,5.23741,11000000.0
2009-09-02 02:31:00,5.23595,5.23779,5.23595,5.23779,9000000.0
2009-09-02 02:32:00,5.23696,5.23789,5.2359,5.23629,13000000.0
2009-09-02 02:33:00,5.23605,5.23653,5.23453,5.23541,14000000.0
2009-09-02 02:34:00,5.23618,5.23711,5.23427,5.23711,17000000.0
2009-09-02 02:35:00,5.23595,5.23714,5.23505,5.23532,15000000.0
2009-09-02 02:36:00,5.23587,5.23683,5.23559,5.23637,14000000.0
2009-09-02 02:37:00,5.2369,5.23753,5.23572,5.23572,13000000.0
2009-09-02 02:38:00,5.2363,5.23686,5.23504,5.23686,14000000.0
2009-09-02 02:39:00,5.23684,5.23684,5.23521,5.23617,15000000.0
2009-09-02 02:40:00,5.23639,5.23639,5.23449,5.23461,12000000.0
2009-09-02 02:41:00,5.23531,5.23679,5.2348,5.23644,13000000.0
2009-09-02 02:42:00,5.23711,5.23711,5.23537,5.23566,16000000.0
2009-09-02 02:43:00,5.23556,5.23676,5.23503,5.23613,18000000.0
2009-09-02 02:44:00,5.23463,5.23636,5.23448,5.23546,10000000.0
2009-09-02 02:45:00,5.23673,5.23673,5.23472,5.2353,14000000.0
2009-09-02 02:46:00,5.23566,5.23659,5.2353,5.23642,18000000.0
2009-09-02 02:47:00,5.23527,5.23699,5.23516,5.23602,17000000.0
2009-09-02 02:48:00,5.23541,5.23607,5.23463,5.23567,7000000.0
2009-09-02 02:49:00,5.2363,5.2363,5.23387,5.23392,13000000.0
2009-09-02 02:50:00,5.23278,5.23426,5.23241,5.23387,14000000.0
2009-09-02 02:51:00,5.23372,5.23497,5.23327,5.2345,15000000.0
2009-09-02 02:52:00,5.23414,5.23498,5.23276,5.23407,15000000.0
2009-09-02 02:53:00,5.23419,5.23427,5.23318,5.23359,9000000.0
2009-09-02 02:54:00,5.23398,5.23545,5.23383,5.23545,13000000.0
2009-09-02 02:55:00,5.23561,5.23577,5.23422,5.23568,11000000.0
2009-09-02 02:56:00,5.2364,5.23663,5.23458,5.23602,18000000.0
2009-09-02 02:57:00,5.23594,5.23731,5.23564,5.23731,13000000.0
2009-09-02 02:58:00,5.2362,5.23687,5.23614,5.23615,9000000.0
2009-09-02 02:59:00,5.23569,5.23645,5.23472,5.23639,14000000.0
2009-09-02 03:00:00,5.2366,5.2366,5.23505,5.23653,11000000.0
2009-09-02 03:01:00,5.23491,5.23551,5.2345,5.23519,11000000.0
2009-09-02 03:02:00,5.23524,5.23524,5.23445,5.23472,11000000.0
2009-09-02 03:03:00,5.23506,5.23536,5.23351,5.23493,23000000.0
2009-09-02 03:04:00,5.23447,5.23478,5.23372,5.23395,11000000.0
2009-09-02 03:05:00,5.23522,5.23681,5.2339,5.23644,17000000.0
2009-09-02 03:06:00,5.23676,5.23676,5.23489,5.23489,9000000.0
2009-09-02 03:07:00,5.23548,5.23605,5.23407,5.23517,15000000.0
2009-09-02 03:08:00,5.23523,5.23631,5.23477,5.23631,12000000.0
2009-09-02 03:09:00,5.23544,5.23603,5.23403,5.23403,15000000.0
2009-09-02 03:10:00,5.23556,5.23593,5.23407,5.23531,19000000.0
2009-09-02 03:11:00,5.23527,5.23609,5.2344,5.23462,15000000.0
2009-09-02 03:12:00,5.23586,5.23647,5.23475,5.23591,18000000.0
2009-09-02 03:13:00,5.23646,5.23685,5.23533,5.23614,18000000.0
2009-09-02 03:14:00,5.23513,5.23724,5.23513,5.23687,10000000.0
2009-09-02 03:15:00,5.23689,5.2369,5.23613,5.23624,7000000.0
2009-09-02 03:16:00,5.23667,5.23667,5.23551,5.23598,8000000.0
2009-09-02 03:17:00,5.23652,5.23652,5.23512,5.23595,10000000.0
2009-09-02 03:18:00,5.23542,5.23595,5.23459,5.23459,15000000.0
2009-09-02 03:19:00,5.23483,5.23659,5.23483,5.23513,10000000.0
2009-09-02 03:20:00,5.23547,5.23644,5.23488,5.23587,16000000.0
2009-09-02 03:21:00,5.23633,5.23633,5.23494,5.23598,11000000.0
2009-09-02 03:22:00,5.23609,5.23609,5.23511,5.23573,10000000.0
2009-09-02 03:23:00,5.23507,5.23641,5.23457,5.23537,12000000.0
2009-09-02 03:24:00,5.23593,5.23687,5.23517,5.23604,13000000.0
2009-09-02 03:25:00,5.23633,5.23649,5.23512,5.23581,11000000.0
2009-09-02 03:26:00,5.23581,5.23624,5.23404,5.23404,13000000.0
2009-09-02 03:27:00,5.23578,5.23579,5.23439,5.2353,14000000.0
2009-09-02 03:28:00,5.23612,5.23612,5.23437,5.23511,18000000.0
2009-09-02 03:29:00,5.23422,5.23534,5.23419,5.23494,15000000.0
2009-09-02 03:30:00,5.23412,5.23521,5.23288,5.23465,10000000.0
2009-09-02 03:31:00,5.23409,5.23556,5.23347,5.23515,13000000.0
2009-09-02 03:32:00,5.2328,5.23431,5.23094,5.23294,16000000.0
2009-09-02 03:33:00,5.23118,5.2336,5.23118,5.2336,13000000.0
2009-09-02 03:34:00,5.23225,5.23356,5.23217,5.23287,16000000.0
2009-09-02 03:35:00,5.23363,5.23363,5.23057,5.23057,10000000.0
2009-09-02 03:36:00,5.23123,5.23138,5.22969,5.22969,11000000.0
2009-09-02 03:37:00,5.23059,5.23182,5.23003,5.23135,13000000.0
2009-09-02 03:38:00,5.23204,5.23269,5.23099,5.23157,13000000.0
2009-09-02 03:39:00,5.23112,5.23255,5.23041,5.23191,13000000.0
2009-09-02 03:40:00,5.23213,5.23333,5.23188,5.23272,12000000.0
2009-09-02 03:41:00,5.23361,5.23431,5.23266,5.2343,16000000.0
2009-09-02 03:42:00,5.23293,5.2341,5.23194,5.23313,21000000.0
2009-09-02 03:43:00,5.23195,5.23258,5.23059,5.23164,18000000.0
2009-09-02 03:44:00,5.23107,5.23118,5.22964,5.23073,15000000.0
2009-09-02 03:45:00,5.23058,5.23062,5.22935,5.22935,9000000.0
2009-09-02 03:46:00,5.22912,5.23049,5.22889,5.22889,8000000.0
2009-09-02 03:47:00,5.22965,5.23002,5.22916,5.22972,11000000.0
2009-09-02 03:48:00,5.23031,5.23084,5.22932,5.23061,9000000.0
2009-09-02 03:49:00,5.23166,5.23196,5.23024,5.23124,16000000.0
2009-09-02 03:50:00,5.23039,5.2307,5.2292,5.22942,19000000.0
2009-09-02 03:51:00,5.22912,5.2301,5.22769,5.22769,9000000.0
2009-09-02 03:52:00,5.22801,5.22955,5.22713,5.22955,19000000.0
2009-09-02 03:53:00,5.23009,5.23009,5.22805,5.22822,10000000.0
2009-09-02 03:54:00,5.22822,5.22955,5.22786,5.22879,17000000.0
2009-09-02 03:55:00,5.22926,5.2303,5.22817,5.22883,16000000.0
2009-09-02 03:56:00,5.23075,5.23075,5.22895,5.22961,7000000.0
2009-09-02 03:57:00,5.23039,5.23045,5.22927,5.22927,11000000.0
2009-09-02 03:58:00,5.23101,5.23136,5.23002,5.23044,12000000.0
2009-09-02 03:59:00,5.23065,5.23093,5.22912,5.22968,17000000.0
2009-09-02 04:00:00,5.23018,5.23086,5.22858,5.23086,12000000.0
2009-09-02 04:01:00,5.23027,5.23114,5.2297,5.23052,16000000.0
2009-09-02 04:02:00,5.23129,5.23177,5.2301,5.23033,14000000.0
2009-09-02 04:03:00,5.23097,5.23249,5.23037,5.23145,12000000.0
2009-09-02 04:04:00,5.23262,5.23268,5.23171,5.23207,16000000.0
2009-09-02 04:05:00,5.23213,5.23213,5.23048,5.23154,13000000.0
2009-09-02 04:06:00,5.23159,5.23288,5.23106,5.23288,16000000.0
2009-09-02 04:07:00,5.2324,5.2324,5.23066,5.23066,13000000.0
2009-09-02 04:08:00,5.23155,5.23155,5.22974,5.22981,14000000.0
2009-09-02 04:09:00,5.23109,5.23127,5.23012,5.23114,10000000.0
2009-09-02 04:10:00,5.23072,5.23084,5.22937,5.23008,12000000.0
2009-09-02 04:11:00,5.2287,5.23095,5.2287,5.23095,14000000.0
2009-09-02 04:12:00,5.23014,5.23058,5.22971,5.23058,19000000.0
2009-09-02 04:13:00,5.22902,5.23061,5.22902,5.23038,20000000.0
2009-09-02 04:14:00,5.22968,5.23054,5.22858,5.22959,12000000.0
2009-09-02 04:15:00,5.22861,5.22929,5.2285,5.22906,8000000.0
2009-09-02 04:16:00,5.22915,5.2297,5.22848,5.22949,13000000.0
2009-09-02 04:17:00,5.22866,5.23025,5.22866,5.2291,15000000.0
2009-09-02 04:18:00,5.23031,5.2314,5.22976,5.2314,9000000.0
2009-09-02 04:19:00,5.23062,5.23129,5.22941,5.23,12000000.0
2009-09-02 04:20:00,5.2303,5.2303,5.22879,5.23001,9000000.0
2009-09-02 04:21:00,5.22985,5.23049,5.22853,5.23049,17000000.0
2009-09-02 04:22:00,5.22848,5.23103,5.22848,5.23103,14000000.0
2009-09-02 04:23:00,5.2311,5.23134,5.22958,5.22975,10000000.0
2009-09-02 04:24:00,5.22967,5.23116,5.22946,5.23041,12000000.0
2009-09-02 04:25:00,5.23039,5.23073,5.22929,5.23068,10000000.0
2009-09-02 04:26:00,5.2305,5.23079,5.22943,5.23049,7000000.0
2009-09-02 04:27:00,5.22857,5.22987,5.22857,5.22951,15000000.0
2009-09-02 04:28:00,5.22983,5.22983,5.22886,5.22892,7000000.0
2009-09-02 04:29:00,5.22831,5.22937,5.22705,5.22816,14000000.0
2009-09-02 04:30:00,5.22845,5.22845,5.22698,5.2281,11000000.0
2009-09-02 04:31:00,5.22807,5.22853,5.22694,5.22803,15000000.0
2009-09-02 04:32:00,5.2291,5.22912,5.22719,5.22842,17000000.0
2009-09-02 04:33:00,5.2272,5.22908,5.2272,5.22869,14000000.0
2009-09-02 04:34:00,5.22995,5.22995,5.22769,5.22941,9000000.0
2009-09-02 04:35:00,5.22817,5.22943,5.22758,5.22943,12000000.0
2009-09-02 04:36:00,5.22759,5.22954,5.22759,5.22889,12000000.0
2009-09-02 04:37:00,5.2289,5.22971,5.22813,5.22889,12000000.0
2009-09-02 04:38:00,5.22923,5.22953,5.22842,5.22875,11000000.0
2009-09-02 04:39:00,5.22936,5.23056,5.22888,5.22918,17000000.0
2009-09-02 04:40:00,5.23054,5.23088,5.22988,5.22998,9000000.0
2009-09-02 04:41:00,5.23186,5.23261,5.23093,5.2314,10000000.0
2009-09-02 04:42:00,5.23169,5.23193,5.23097,5.23165,8000000.0
2009-09-02 04:43:00,5.2322,5.23266,5.23049,5.23096,18000000.0
2009-09-02 04:44:00,5.23106,5.23122,5.22945,5.22945,9000000.0
2009-09-02 04:45:00,5.23002,5.23134,5.22924,5.23134,9000000.0
2009-09-02 04:46:00,5.23203,5.23203,5.22992,5.22992,16000000.0
2009-09-02 04:47:00,5.22945,5.23103,5.22945,5.23078,12000000.0
2009-09-02 04:48:00,5.23115,5.23132,5.22967,5.22967,10000000.0
2009-09-02 04:49:00,5.2302,5.23193,5.23018,5.23032,16000000.0
2009-09-02 04:50:00,5.23124,5.23203,5.23063,5.23063,16000000.0
2009-09-02 04:51:00,5.23184,5.23192,5.23037,5.23082,20000000.0
2009-09-02 04:52:00,5.23133,5.23198,5.23035,5.23198,13000000.0
2009-09-02 04:53:00,5.23093,5.2316,5.23074,5.23075,11000000.0
2009-09-02 04:54:00,5.2319,5.233,5.23142,5.233,11000000.0
2009-09-02 04:55:00,5.23125,5.23263,5.23125,5.23236,12000000.0
2009-09-02 04:56:00,5.23228,5.23293,5.2309,5.23176,16000000.0
2009-09-02 04:57:00,5.23164,5.23268,5.23125,5.23125,7000000.0
2009-09-02 04:58:00,5.23194,5.23292,5.23128,5.23222,13000000.0
2009-09-02 04:59:00,5.23182,5.2324,5.23079,5.23208,17000000.0
2009-09-02 05:00:00,5.2312,5.23141,5.23005,5.23066,10000000.0
2009-09-02 05:01:00,5.2311,5.23147,5.23036,5.23116,13000000.0
2009-09-02 05:02:00,5.23134,5.23134,5.22906,5.2301,18000000.0
2009-09-02 05:03:00,5.22979,5.23015,5.22886,5.22886,9000000.0
2009-09-02 05:04:00,5.22977,5.23076,5.22921,5.23013,12000000.0
2009-09-02 05:05:00,5.23032,5.23069,5.22974,5.23045,10000000.0
2009-09-02 05:06:00,5.23039,5.23063,5.229,5.22996,20000000.0
2009-09-02 05:07:00,5.23059,5.23059,5.22922,5.23026,10000000.0
2009-09-02 05:08:00,5.23033,5.23129,5.22925,5.23056,17000000.0
2009-09-02 05:09:00,5.23191,5.23191,5.23027,5.23042,15000000.0
2009-09-02 05:10:00,5.23141,5.23141,5.22878,5.22926,10000000.0
2009-09-02 05:11:00,5.23088,5.23088,5.22948,5.22948,16000000.0
2009-09-02 05:12:00,5.22979,5.23117,5.22968,5.23032,7000000.0
2009-09-02 05:13:00,5.23039,5.23104,5.22989,5.23054,12000000.0
2009-09-02 05:14:00,5.23055,5.23129,5.22966,5.22998,14000000.0
2009-09-02 05:15:00,5.23124,5.23165,5.23015,5.23165,16000000.0
2009-09-02 05:16:00,5.23037,5.23177,5.23037,5.23052,15000000.0
2009-09-02 05:17:00,5.22998,5.23161,5.22997,5.23161,10000000.0
2009-09-02 05:18:00,5.2317,5.2317,5.22991,5.23081,13000000.0
2009-09-02 05:19:00,5.23061,5.23177,5.23016,5.23152,13000000.0
2009-09-02 05:20:00,5.23164,5.23323,5.23111,5.2314,20000000.0
2009-09-02 05:21:00,5.23217,5.23274,5.23125,5.23131,9000000.0
2009-09-02 05:22:00,5.23172,5.23354,5.23172,5.23212,17000000.0
2009-09-02 05:23:00,5.23327,5.23332,5.23122,5.23122,14000000.0
2009-09-02 05:24:00,5.23191,5.23301,5.23077,5.23128,19000000.0
2009-09-02 05:25:00,5.23207,5.23207,5.23036,5.23173,13000000.0
2009-09-02 05:26:00,5.23007,5.2317,5.22975,5.23073,13000000.0
2009-09-02 05:27:00,5.23144,5.23223,5.23055,5.23223,13000000.0
2009-09-02 05:28:00,5.23247,5.23247,5.23112,5.2312,10000000.0
2009-09-02 05:29:00,5.23175,5.23175,5.22994,5.23069,17000000.0
2009-09-02 05:30:00,5.22959,5.23061,5.2291,5.22969,21000000.0
2009-09-02 05:31:00,5.22954,5.22991,5.22794,5.22991,13000000.0
2009-09-02 05:32:00,5.22869,5.22972,5.22779,5.22972,16000000.0
2009-09-02 05:33:00,5.22932,5.22959,5.22785,5.22914,13000000.0
2009-09-02 05:34:00,5.22958,5.2297,5.22812,5.22947,13000000.0
2009-09-02 05:35:00,5.22836,5.2298,5.22787,5.2298,14000000.0
2009-09-02 05:36:00,5.22979,5.22979,5.2286,5.22962,18000000.0
2009-09-02 05:37:00,5.2294,5.2305,5.22857,5.229,12000000.0
2009-09-02 05:38:00,5.23031,5.23082,5.22881,5.22966,13000000.0
2009-09-02 05:39:00,5.22847,5.23,5.22847,5.22859,21000000.0
2009-09-02 05:40:00,5.22941,5.22955,5.22836,5.22836,14000000.0
2009-09-02 05:41:00,5.2294,5.2294,5.22805,5.22812,13000000.0
2009-09-02 05:42:00,5.22919,5.22927,5.22837,5.22881,8000000.0
2009-09-02 05:43:00,5.2286,5.22951,5.22806,5.22902,13000000.0
2009-09-02 05:44:00,5.22913,5.22973,5.22859,5.22859,13000000.0
2009-09-02 05:45:00,5.2283,5.22997,5.22815,5.22815,24000000.0
2009-09-02 05:46:00,5.22918,5.23088,5.22903,5.23088,14000000.0
2009-09-02 05:47:00,5.23035,5.23087,5.2301,5.23053,11000000.0
2009-09-02 05:48:00,5.23094,5.23199,5.23047,5.23076,18000000.0
2009-09-02 05:49:00,5.2313,5.23141,5.23005,5.23008,10000000.0
2009-09-02 05:50:00,5.23168,5.23168,5.23027,5.23093,10000000.0
2009-09-02 05:51:00,5.23057,5.23122,5.23021,5.23111,11000000.0
2009-09-02 05:52:00,5.23141,5.23157,5.22992,5.22992,19000000.0
2009-09-02 05:53:00,5.23004,5.23116,5.22994,5.2308,15000000.0
2009-09-02 05:54:00,5.23104,5.23112,5.22961,5.22965,7000000.0
2009-09-02 05:55:00,5.23045,5.23045,5.22879,5.22879,12000000.0
2009-09-02 05:56:00,5.22964,5.23031,5.22882,5.22889,16000000.0
2009-09-02 05:57:00,5.22959,5.2297,5.22877,5.22916,11000000.0
2009-09-02 05:58:00,5.22995,5.23038,5.22865,5.2296,22000000.0
2009-09-02 05:59:00,5.22989,5.23105,5.22919,5.23105,9000000.0
2009-09-02 06:00:00,5.23117,5.23117,5.22953,5.22954,17000000.0
2009-09-02 06:01:00,5.2312,5.2312,5.22961,5.22961,18000000.0
2009-09-02 06:02:00,5.2299,5.23152,5.22983,5.22983,18000000.0
2009-09-02 06:03:00,5.2315,5.2315,5.22946,5.2307,16000000.0
2009-09-02 06:04:00,5.23143,5.23166,5.23032,5.23118,8000000.0
2009-09-02 06:05:00,5.23084,5.23122,5.23014,5.2305,10000000.0
2009-09-02 06:06:00,5.22974,5.2309,5.22934,5.2309,27000000.0
2009-09-02 06:07:00,5.23044,5.23086,5.22929,5.22932,17000000.0
2009-09-02 06:08:00,5.23048,5.23078,5.22929,5.22981,14000000.0
2009-09-02 06:09:00,5.22978,5.2307,5.22927,5.23011,13000000.0
2009-09-02 06:10:00,5.22991,5.23093,5.22898,5.22903,14000000.0
2009-09-02 06:11:00,5.23033,5.23045,5.22923,5.23021,16000000.0
2009-09-02 06:12:00,5.23088,5.23088,5.22947,5.23032,17000000.0
2009-09-02 06:13:00,5.23,5.23073,5.22901,5.22949,14000000.0
2009-09-02 06:14:00,5.22892,5.23013,5.22876,5.23013,12000000.0
2009-09-02 06:15:00,5.2299,5.23015,5.22914,5.22944,13000000.0
2009-09-02 06:16:00,5.22943,5.23035,5.22883,5.22963,14000000.0
2009-09-02 06:17:00,5.22977,5.22977,5.22907,5.22956,11000000.0
2009-09-02 06:18:00,5.22956,5.22981,5.22858,5.22858,12000000.0
2009-09-02 06:19:00,5.23011,5.23017,5.2287,5.22892,19000000.0
2009-09-02 06:20:00,5.22989,5.23051,5.22952,5.23051,11000000.0
2009-09-02 06:21:00,5.2294,5.23019,5.22862,5.22971,9000000.0
2009-09-02 06:22:00,5.22953,5.2296,5.22817,5.22884,22000000.0
2009-09-02 06:23:00,5.22858,5.22946,5.22807,5.22895,18000000.0
2009-09-02 06:24:00,5.22793,5.22943,5.22788,5.2289,8000000.0
2009-09-02 06:25:00,5.22875,5.2302,5.22875,5.23003,9000000.0
2009-09-02 06:26:00,5.22859,5.22953,5.22833,5.22899,13000000.0
2009-09-02 06:27:00,5.22992,5.22992,5.22862,5.22977,15000000.0
2009-09-02 06:28:00,5.2296,5.22967,5.2279,5.22883,18000000.0
2009-09-02 06:29:00,5.22749,5.22861,5.22644,5.22807,16000000.0
2009-09-02 06:30:00,5.2286,5.22893,5.22717,5.22864,10000000.0
2009-09-02 06:31:00,5.22831,5.22852,5.22727,5.22838,13000000.0
2009-09-02 06:32:00,5.22787,5.22939,5.22767,5.22939,10000000.0
2009-09-02 06:33:00,5.22847,5.22948,5.22813,5.22886,10000000.0
2009-09-02 06:34:00,5.23003,5.23003,5.22825,5.22938,15000000.0
2009-09-02 06:35:00,5.22955,5.22955,5.22843,5.22933,13000000.0
2009-09-02 06:36:00,5.22952,5.23094,5.22847,5.23094,23000000.0
2009-09-02 06:37:00,5.23052,5.23119,5.22987,5.23119,11000000.0
2009-09-02 06:38:00,5.23126,5.2314,5.23,5.23008,17000000.0
2009-09-02 06:39:00,5.23141,5.23141,5.22997,5.23042,8000000.0
2009-09-02 06:40:00,5.23059,5.2312,5.22942,5.23036,15000000.0
2009-09-02 06:41:00,5.2295,5.23038,5.22922,5.22982,15000000.0
2009-09-02 06:42:00,5.22981,5.23042,5.22906,5.23,16000000.0
2009-09-02 06:43:00,5.23063,5.23073,5.22959,5.22993,12000000.0
2009-09-02 06:44:00,5.2309,5.23096,5.22923,5.23016,13000000.0
2009-09-02 06:45:00,5.23091,5.23143,5.22999,5.2312,14000000.0
2009-09-02 06:46:00,5.22981,5.232,5.22962,5.22993,12000000.0
2009-09-02 06:47:00,5.23102,5.23159,5.23025,5.23117,11000000.0
2009-09-02 06:48:00,5.23124,5.23127,5.23032,5.23089,15000000.0
2009-09-02 06:49:00,5.22973,5.2313,5.22973,5.2313,17000000.0
2009-09-02 06:50:00,5.23149,5.23149,5.22972,5.23142,13000000.0
2009-09-02 06:51:00,5.23124,5.23138,5.22994,5.23114,8000000.0
2009-09-02 06:52:00,5.23135,5.23143,5.23015,5.23067,14000000.0
2009-09-02 06:53:00,5.23067,5.23102,5.22914,5.23102,13000000.0
2009-09-02 06:54:00,5.22933,5.23024,5.22861,5.23024,8000000.0
2009-09-02 06:55:00,5.22984,5.23017,5.22867,5.22935,10000000.0
2009-09-02 06:56:00,5.22946,5.23031,5.22911,5.22984,11000000.0
2009-09-02 06:57:00,5.22934,5.23133,5.22934,5.23051,17000000.0
2009-09-02 06:58:00,5.23054,5.231,5.22963,5.2303,12000000.0
2009-09-02 06:59:00,5.22922,5.23136,5.22899,5.23041,14000000.0
2009-09-02 07:00:00,5.23077,5.23092,5.22987,5.23089,11000000.0
2009-09-02 07:01:00,5.23051,5.23062,5.22928,5.23019,10000000.0
2009-09-02 07:02:00,5.22982,5.23103,5.22939,5.23026,14000000.0
2009-09-02 07:03:00,5.23072,5.23083,5.22974,5.23083,7000000.0
2009-09-02 07:04:00,5.22956,5.22994,5.2285,5.22973,16000000.0
2009-09-02 07:05:00,5.22954,5.22986,5.22852,5.22986,15000000.0
2009-09-02 07:06:00,5.22961,5.22961,5.22805,5.2287,16000000.0
2009-09-02 07:07:00,5.22917,5.22979,5.22837,5.2288,12000000.0
2009-09-02 07:08:00,5.2296,5.22982,5.22765,5.22808,8000000.0
2009-09-02 07:09:00,5.22803,5.22967,5.22785,5.22967,8000000.0
2009-09-02 07:10:00,5.22885,5.23074,5.22841,5.2297,16000000.0
2009-09-02 07:11:00,5.22974,5.23047,5.22907,5.22907,17000000.0
2009-09-02 07:12:00,5.2301,5.23162,5.22962,5.23095,20000000.0
2009-09-02 07:13:00,5.23106,5.23154,5.23026,5.23072,18000000.0
2009-09-02 07:14:00,5.23116,5.23116,5.22968,5.23038,11000000.0
2009-09-02 07:15:00,5.23042,5.23056,5.22809,5.22985,18000000.0
2009-09-02 07:16:00,5.22999,5.23041,5.22885,5.23028,18000000.0
2009-09-02 07:17:00,5.22884,5.23034,5.22884,5.22967,12000000.0
2009-09-02 07:18:00,5.23014,5.23084,5.22886,5.22976,18000000.0
2009-09-02 07:19:00,5.23055,5.23153,5.22942,5.23128,14000000.0
2009-09-02 07:20:00,5.23181,5.23253,5.23034,5.23253,18000000.0
2009-09-02 07:21:00,5.23256,5.23256,5.23048,5.23048,13000000.0
2009-09-02 07:22:00,5.23213,5.23213,5.23067,5.23125,14000000.0
2009-09-02 07:23:00,5.23133,5.23165,5.22995,5.23048,15000000.0
2009-09-02 07:24:00,5.23098,5.23161,5.23026,5.23146,16000000.0
2009-09-02 07:25:00,5.23184,5.23184,5.23018,5.23116,15000000.0
2009-09-02 07:26:00,5.23047,5.23118,5.22896,5.23051,13000000.0
2009-09-02 07:27:00,5.23093,5.23161,5.23008,5.23161,12000000.0
2009-09-02 07:28:00,5.23056,5.23145,5.22964,5.23083,22000000.0
2009-09-02 07:29:00,5.22915,5.23119,5.22915,5.23017,16000000.0
2009-09-02 07:30:00,5.23076,5.23123,5.22949,5.23123,14000000.0
2009-09-02 07:31:00,5.22967,5.23069,5.22967,5.23036,13000000.0
2009-09-02 07:32:00,5.22925,5.2298,5.22871,5.2298,9000000.0
2009-09-02 07:33:00,5.22913,5.22995,5.22851,5.22949,7000000.0
2009-09-02 07:34:00,5.22933,5.23018,5.2288,5.22995,18000000.0
2009-09-02 07:35:00,5.22989,5.22994,5.22891,5.22942,9000000.0
2009-09-02 07:36:00,5.22876,5.22989,5.22814,5.22814,13000000.0
2009-09-02 07:37:00,5.22791,5.22953,5.22791,5.2283,11000000.0
2009-09-02 07:38:00,5.22915,5.22974,5.22843,5.22924,11000000.0
2009-09-02 07:39:00,5.22984,5.22989,5.22787,5.22901,19000000.0
2009-09-02 07:40:00,5.22839,5.22894,5.22798,5.22842,11000000.0
2009-09-02 07:41:00,5.22822,5.22957,5.2279,5.22956,7000000.0
2009-09-02 07:42:00,5.22979,5.23017,5.22816,5.22816,13000000.0
2009-09-02 07:43:00,5.22905,5.2303,5.2285,5.2303,14000000.0
2009-09-02 07:44:00,5.23,5.23,5.22824,5.22953,10000000.0
2009-09-02 07:45:00,5.22922,5.22922,5.22792,5.22792,8000000.0
2009-09-02 07:46:00,5.2292,5.23013,5.22781,5.22977,13000000.0
2009-09-02 07:47:00,5.22921,5.23031,5.22875,5.22875,15000000.0
2009-09-02 07:48:00,5.22972,5.23071,5.22836,5.22856,13000000.0
2009-09-02 07:49:00,5.23035,5.23108,5.22976,5.22976,10000000.0
2009-09-02 07:50:00,5.2301,5.23125,5.22951,5.22976,17000000.0
2009-09-02 07:51:00,5.22877,5.23,5.22821,5.22977,16000000.0
2009-09-02 07:52:00,5.22971,5.22978,5.22848,5.22909,13000000.0
2009-09-02 07:53:00,5.2283,5.22924,5.22761,5.22844,10000000.0
2009-09-02 07:54:00,5.22764,5.22803,5.22701,5.22716,11000000.0
2009-09-02 07:55:00,5.22785,5.22816,5.22682,5.22682,12000000.0
2009-09-02 07:56:00,5.22739,5.22866,5.22652,5.22866,13000000.0
2009-09-02 07:57:00,5.22822,5.22829,5.22615,5.22693,8000000.0
2009-09-02 07:58:00,5.22538,5.22686,5.22474,5.22628,14000000.0
2009-09-02 07:59:00,5.22501,5.2265,5.22465,5.22625,15000000.0
2009-09-02 08:00:00,5.22624,5.22707,5.22539,5.22666,10000000.0
2009-09-02 08:01:00,5.22533,5.22594,5.2249,5.22588,13000000.0
2009-09-02 08:02:00,5.22599,5.22633,5.22393,5.22458,14000000.0
2009-09-02 08:03:00,5.22498,5.22581,5.22393,5.22393,12000000.0
2009-09-02 08:04:00,5.22607,5.22683,5.22446,5.22555,16000000.0
2009-09-02 08:05:00,5.22692,5.2274,5.2251,5.22527,14000000.0
2009-09-02 08:06:00,5.22561,5.22708,5.22561,5.22646,19000000.0
2009-09-02 08:07:00,5.2265,5.22712,5.22539,5.22637,19000000.0
2009-09-02 08:08:00,5.22591,5.22857,5.22591,5.22771,11000000.0
2009-09-02 08:09:00,5.22893,5.22909,5.22689,5.22781,10000000.0
2009-09-02 08:10:00,5.22761,5.22769,5.22639,5.2273,16000000.0
2009-09-02 08:11:00,5.22764,5.22786,5.22615,5.22615,9000000.0
2009-09-02 08:12:00,5.22696,5.22824,5.22626,5.22626,10000000.0
2009-09-02 08:13:00,5.22693,5.22693,5.22589,5.22589,11000000.0
2009-09-02 08:14:00,5.22649,5.22682,5.22434,5.22488,12000000.0
2009-09-02 08:15:00,5.22545,5.22609,5.22433,5.2257,15000000.0
2009-09-02 08:16:00,5.22613,5.22648,5.22403,5.22648,14000000.0
2009-09-02 08:17:00,5.22645,5.22715,5.22559,5.22715,10000000.0
2009-09-02 08:18:00,5.22608,5.2262,5.22477,5.2261,9000000.0
2009-09-02 08:19:00,5.2264,5.22678,5.22549,5.22643,11000000.0
2009-09-02 08:20:00,5.22619,5.22623,5.22414,5.22529,11000000.0
2009-09-02 08:21:00,5.22572,5.22612,5.2247,5.22584,20000000.0
2009-09-02 08:22:00,5.22457,5.22609,5.22453,5.2251,8000000.0
2009-09-02 08:23:00,5.22463,5.22709,5.22463,5.22709,12000000.0
2009-09-02 08:24:00,5.22659,5.22732,5.22587,5.22612,13000000.0
2009-09-02 08:25:00,5.22763,5.22765,5.22601,5.22623,12000000.0
2009-09-02 08:26:00,5.22668,5.22718,5.22549,5.22615,13000000.0
2009-09-02 08:27:00,5.22601,5.22631,5.225,5.22534,11000000.0
2009-09-02 08:28:00,5.226,5.226,5.22507,5.22547,8000000.0
2009-09-02 08:29:00,5.2259,5.22604,5.22442,5.22488,12000000.0
2009-09-02 08:30:00,5.22514,5.22624,5.2247,5.2247,11000000.0
2009-09-02 08:31:00,5.22607,5.22628,5.22481,5.22627,10000000.0
2009-09-02 08:32:00,5.22544,5.22643,5.22475,5.22639,13000000.0
2009-09-02 08:33:00,5.22615,5.22641,5.22529,5.22615,11000000.0
2009-09-02 08:34:00,5.22663,5.22769,5.22526,5.2261,17000000.0
2009-09-02 08:35:00,5.22514,5.22686,5.22514,5.22679,11000000.0
2009-09-02 08:36:00,5.22699,5.22703,5.22558,5.22659,10000000.0
2009-09-02 08:37:00,5.22637,5.22642,5.2244,5.22555,9000000.0
2009-09-02 08:38:00,5.22565,5.22593,5.22436,5.22509,18000000.0
2009-09-02 08:39:00,5.22504,5.2259,5.22456,5.22545,8000000.0
2009-09-02 08:40:00,5.226,5.22637,5.22398,5.22398,7000000.0
2009-09-02 08:41:00,5.2243,5.22474,5.22325,5.22439,16000000.0
2009-09-02 08:42:00,5.22348,5.22385,5.22164,5.22195,14000000.0
2009-09-02 08:43:00,5.22252,5.22345,5.22208,5.22306,12000000.0
2009-09-02 08:44:00,5.22336,5.2234,5.22226,5.22278,9000000.0
2009-09-02 08:45:00,5.22182,5.22218,5.22051,5.22078,18000000.0
2009-09-02 08:46:00,5.22213,5.22318,5.22149,5.22286,14000000.0
2009-09-02 08:47:00,5.22323,5.22357,5.22058,5.22143,18000000.0
2009-09-02 08:48:00,5.21963,5.22182,5.21963,5.22095,12000000.0
2009-09-02 08:49:00,5.21999,5.22203,5.21992,5.22203,14000000.0
2009-09-02 08:50:00,5.22015,5.22201,5.22015,5.22201,16000000.0
2009-09-02 08:51:00,5.22153,5.22166,5.21904,5.22066,21000000.0
2009-09-02 08:52:00,5.21923,5.22014,5.21757,5.2192,20000000.0
2009-09-02 08:53:00,5.21947,5.22014,5.21826,5.22014,7000000.0
2009-09-02 08:54:00,5.22071,5.22166,5.21824,5.21946,17000000.0
2009-09-02 08:55:00,5.21893,5.21992,5.21789,5.21992,12000000.0
2009-09-02 08:56:00,5.21986,5.22061,5.21897,5.22061,17000000.0
2009-09-02 08:57:00,5.2192,5.21986,5.21773,5.21986,16000000.0
2009-09-02 08:58:00,5.21945,5.21976,5.21793,5.21794,12000000.0
2009-09-02 08:59:00,5.21977,5.22022,5.21858,5.22022,13000000.0
2009-09-02 09:00:00,5.2204,5.2204,5.21806,5.21984,17000000.0
2009-09-02 09:01:00,5.2186,5.21984,5.21819,5.21897,13000000.0
2009-09-02 09:02:00,5.21968,5.22043,5.2186,5.22043,8000000.0
2009-09-02 09:03:00,5.22039,5.22142,5.21896,5.21909,16000000.0
2009-09-02 09:04:00,5.22162,5.22303,5.22097,5.22303,8000000.0
2009-09-02 09:05:00,5.2233,5.22403,5.22263,5.22349,11000000.0
2009-09-02 09:06:00,5.22441,5.2258,5.22337,5.2258,10000000.0
2009-09-02 09:07:00,5.22584,5.2266,5.22507,5.22634,10000000.0
2009-09-02 09:08:00,5.22625,5.22826,5.22509,5.22826,19000000.0
2009-09-02 09:09:00,5.22915,5.22953,5.22657,5.22659,16000000.0
2009-09-02 09:10:00,5.22667,5.22745,5.22597,5.22745,8000000.0
2009-09-02 09:11:00,5.22699,5.22763,5.22561,5.22763,11000000.0
2009-09-02 09:12:00,5.2262,5.22746,5.2255,5.2269,16000000.0
2009-09-02 09:13:00,5.22666,5.22774,5.22602,5.22715,15000000.0
2009-09-02 09:14:00,5.22757,5.22827,5.22569,5.22659,17000000.0
2009-09-02 09:15:00,5.22508,5.2264,5.22493,5.22494,12000000.0
2009-09-02 09:16:00,5.22629,5.22691,5.22444,5.22444,14000000.0
2009-09-02 09:17:00,5.22518,5.22543,5.22391,5.2254,14000000.0
2009-09-02 09:18:00,5.22543,5.22654,5.2244,5.22558,18000000.0
2009-09-02 09:19:00,5.22571,5.22626,5.22444,5.22444,14000000.0
2009-09-02 09:20:00,5.2254,5.22666,5.22439,5.2263,18000000.0
2009-09-02 09:21:00,5.22696,5.22873,5.22618,5.22759,17000000.0
2009-09-02 09:22:00,5.22844,5.22935,5.22727,5.22895,13000000.0
2009-09-02 09:23:00,5.2292,5.22925,5.22629,5.22715,12000000.0
2009-09-02 09:24:00,5.22782,5.22909,5.22668,5.22883,14000000.0
2009-09-02 09:25:00,5.22903,5.22958,5.22797,5.22811,9000000.0
2009-09-02 09:26:00,5.22983,5.22983,5.22714,5.22801,13000000.0
2009-09-02 09:27:00,5.22776,5.22848,5.22682,5.22848,13000000.0
2009-09-02 09:28:00,5.22771,5.22975,5.22721,5.22875,19000000.0
2009-09-02 09:29:00,5.22888,5.22888,5.22713,5.22773,14000000.0
2009-09-02 09:30:00,5.22815,5.22815,5.22633,5.22735,15000000.0
2009-09-02 09:31:00,5.2276,5.22863,5.22687,5.22687,11000000.0
2009-09-02 09:32:00,5.22802,5.22802,5.22628,5.22678,16000000.0
2009-09-02 09:33:00,5.22879,5.22972,5.22756,5.22963,9000000.0
2009-09-02 09:34:00,5.22939,5.22939,5.22665,5.2269,18000000.0
2009-09-02 09:35:00,5.22672,5.22855,5.22672,5.22855,14000000.0
2009-09-02 09:36:00,5.227,5.22922,5.22643,5.22806,16000000.0
2009-09-02 09:37:00,5.22769,5.22857,5.22619,5.22857,20000000.0
2009-09-02 09:38:00,5.22859,5.23013,5.22747,5.22995,19000000.0
2009-09-02 09:39:00,5.23022,5.2308,5.22882,5.22923,16000000.0
2009-09-02 09:40:00,5.23051,5.23152,5.22889,5.23121,12000000.0
2009-09-02 09:41:00,5.23085,5.23085,5.22825,5.22984,18000000.0
2009-09-02 09:42:00,5.22991,5.23139,5.22892,5.23061,16000000.0
2009-09-02 09:43:00,5.23024,5.23148,5.22918,5.23027,15000000.0
2009-09-02 09:44:00,5.23147,5.23147,5.22934,5.23092,13000000.0
2009-09-02 09:45:00,5.23034,5.23057,5.22811,5.22914,13000000.0
2009-09-02 09:46:00,5.22938,5.23088,5.22835,5.22955,17000000.0
2009-09-02 09:47:00,5.23095,5.23095,5.22871,5.23002,13000000.0
2009-09-02 09:48:00,5.22932,5.22992,5.22854,5.22992,16000000.0
2009-09-02 09:49:00,5.22957,5.23074,5.22872,5.23072,17000000.0
2009-09-02 09:50:00,5.23082,5.23187,5.22966,5.23052,12000000.0
2009-09-02 09:51:00,5.22928,5.23079,5.22895,5.22961,16000000.0
2009-09-02 09:52:00,5.22959,5.22962,5.22778,5.2294,16000000.0
2009-09-02 09:53:00,5.22798,5.2306,5.22751,5.2304,15000000.0
2009-09-02 09:54:00,5.23012,5.23012,5.22831,5.22889,15000000.0
2009-09-02 09:55:00,5.22868,5.23174,5.22868,5.23174,15000000.0
2009-09-02 09:56:00,5.23108,5.23168,5.22978,5.23141,17000000.0
2009-09-02 09:57:00,5.23134,5.23134,5.22953,5.22984,12000000.0
2009-09-02 09:58:00,5.23072,5.23152,5.22859,5.23152,14000000.0
2009-09-02 09:59:00,5.2314,5.2314,5.2305,5.23086,10000000.0
2009-09-02 10:00:00,5.23056,5.23063,5.22955,5.2298,11000000.0
2009-09-02 10:01:00,5.22957,5.23099,5.22862,5.22882,24000000.0
2009-09-02 10:02:00,5.22982,5.23091,5.22844,5.23091,14000000.0
2009-09-02 10:03:00,5.23102,5.23102,5.2288,5.22991,16000000.0
2009-09-02 10:04:00,5.23013,5.23013,5.2283,5.22942,10000000.0
2009-09-02 10:05:00,5.22833,5.2295,5.22781,5.2295,10000000.0
2009-09-02 10:06:00,5.22952,5.23048,5.2291,5.23048,9000000.0
2009-09-02 10:07:00,5.23081,5.23084,5.22911,5.22971,11000000.0
2009-09-02 10:08:00,5.22977,5.23079,5.22947,5.22993,9000000.0
2009-09-02 10:09:00,5.23079,5.23083,5.2289,5.2289,11000000.0
2009-09-02 10:10:00,5.23083,5.23121,5.22961,5.23091,15000000.0
2009-09-02 10:11:00,5.23048,5.23101,5.22911,5.22957,16000000.0
2009-09-02 10:12:00,5.22965,5.23003,5.22804,5.22918,19000000.0
2009-09-02 10:13:00,5.22981,5.22997,5.22892,5.2295,9000000.0
2009-09-02 10:14:00,5.23019,5.23056,5.22957,5.23042,11000000.0
2009-09-02 10:15:00,5.22936,5.23054,5.22892,5.22992,8000000.0
2009-09-02 10:16:00,5.22978,5.22993,5.22811,5.22882,17000000.0
2009-09-02 10:17:00,5.22973,5.22997,5.22799,5.22912,16000000.0
2009-09-02 10:18:00,5.22958,5.22958,5.22729,5.2285,16000000.0
2009-09-02 10:19:00,5.22751,5.22933,5.22741,5.22807,17000000.0
2009-09-02 10:20:00,5.22887,5.22887,5.22695,5.2276,16000000.0
2009-09-02 10:21:00,5.22857,5.22862,5.22733,5.22851,7000000.0
2009-09-02 10:22:00,5.22886,5.22886,5.2272,5.2283,10000000.0
2009-09-02 10:23:00,5.22784,5.22799,5.22646,5.22797,14000000.0
2009-09-02 10:24:00,5.22754,5.22766,5.22626,5.22758,13000000.0
2009-09-02 10:25:00,5.22713,5.22725,5.22595,5.22654,12000000.0
2009-09-02 10:26:00,5.22627,5.22815,5.22598,5.2264,11000000.0
2009-09-02 10:27:00,5.22716,5.22718,5.22563,5.22718,13000000.0
2009-09-02 10:28:00,5.22728,5.22828,5.22607,5.22751,13000000.0
2009-09-02 10:29:00,5.2274,5.22811,5.22679,5.22811,11000000.0
2009-09-02 10:30:00,5.22845,5.22845,5.22719,5.22833,9000000.0
2009-09-02 10:31:00,5.22685,5.22873,5.22685,5.22873,16000000.0
2009-09-02 10:32:00,5.22857,5.22985,5.2285,5.22859,9000000.0
2009-09-02 10:33:00,5.23012,5.23045,5.22856,5.22856,12000000.0
2009-09-02 10:34:00,5.22897,5.22897,5.22752,5.22858,11000000.0
2009-09-02 10:35:00,5.22708,5.22938,5.22708,5.22924,17000000.0
2009-09-02 10:36:00,5.22935,5.22935,5.22642,5.22812,10000000.0
2009-09-02 10:37:00,5.2283,5.2283,5.22531,5.22531,15000000.0
2009-09-02 10:38:00,5.22677,5.22686,5.22539,5.22645,17000000.0
2009-09-02 10:39:00,5.22696,5.22708,5.22584,5.2268,13000000.0
2009-09-02 10:40:00,5.22735,5.22751,5.22595,5.22751,10000000.0
2009-09-02 10:41:00,5.22806,5.22806,5.22649,5.22756,15000000.0
2009-09-02 10:42:00,5.22741,5.22819,5.22682,5.22762,12000000.0
2009-09-02 10:43:00,5.22927,5.22967,5.22757,5.22963,13000000.0
2009-09-02 10:44:00,5.22969,5.22969,5.22763,5.22862,12000000.0
2009-09-02 10:45:00,5.22946,5.22946,5.2273,5.22843,13000000.0
2009-09-02 10:46:00,5.22791,5.22847,5.22693,5.22843,13000000.0
2009-09-02 10:47:00,5.22814,5.22934,5.22788,5.22873,7000000.0
2009-09-02 10:48:00,5.22845,5.22914,5.22732,5.22809,12000000.0
2009-09-02 10:49:00,5.22859,5.22861,5.2275,5.22861,10000000.0
2009-09-02 10:50:00,5.22861,5.22879,5.22709,5.22798,14000000.0
2009-09-02 10:51:00,5.22759,5.22794,5.22638,5.22668,11000000.0
2009-09-02 10:52:00,5.22721,5.22721,5.22532,5.22672,20000000.0
2009-09-02 10:53:00,5.22736,5.22736,5.22565,5.22565,9000000.0
2009-09-02 10:54:00,5.22637,5.22681,5.22545,5.22617,18000000.0
2009-09-02 10:55:00,5.22684,5.22699,5.22537,5.22606,10000000.0
2009-09-02 10:56:00,5.22561,5.22561,5.22386,5.2244,11000000.0
2009-09-02 10:57:00,5.2236,5.2244,5.22268,5.2244,8000000.0
2009-09-02 10:58:00,5.2243,5.2253,5.22366,5.2253,10000000.0
2009-09-02 10:59:00,5.22494,5.22535,5.22394,5.22394,10000000.0
2009-09-02 11:00:00,5.22604,5.22771,5.22498,5.22682,15000000.0
2009-09-02 11:01:00,5.22703,5.2274,5.2258,5.2274,12000000.0
2009-09-02 11:02:00,5.22807,5.22827,5.22694,5.22775,8000000.0
2009-09-02 11:03:00,5.22729,5.22754,5.22612,5.22719,11000000.0
2009-09-02 11:04:00,5.22587,5.2273,5.22564,5.22725,15000000.0
2009-09-02 11:05:00,5.22708,5.22735,5.22567,5.2264,17000000.0
2009-09-02 11:06:00,5.22725,5.22827,5.22688,5.22827,12000000.0
2009-09-02 11:07:00,5.22722,5.22781,5.22593,5.22593,11000000.0
2009-09-02 11:08:00,5.22682,5.228,5.22575,5.22722,22000000.0
2009-09-02 11:09:00,5.22751,5.22772,5.22619,5.22699,9000000.0
2009-09-02 11:10:00,5.22754,5.22807,5.22637,5.22647,16000000.0
2009-09-02 11:11:00,5.227,5.22789,5.2263,5.2263,7000000.0
2009-09-02 11:12:00,5.22861,5.22867,5.22733,5.22825,15000000.0
2009-09-02 11:13:00,5.22726,5.22793,5.22659,5.22691,11000000.0
2009-09-02 11:14:00,5.22655,5.22732,5.2261,5.22717,18000000.0
2009-09-02 11:15:00,5.22672,5.22678,5.22549,5.22596,11000000.0
2009-09-02 11:16:00,5.2264,5.22653,5.22544,5.22636,13000000.0
2009-09-02 11:17:00,5.22535,5.22695,5.22535,5.22539,13000000.0
2009-09-02 11:18:00,5.22624,5.22651,5.2248,5.22544,9000000.0
2009-09-02 11:19:00,5.22348,5.22558,5.22348,5.22558,17000000.0
2009-09-02 11:20:00,5.22541,5.22549,5.22374,5.22549,14000000.0
2009-09-02 11:21:00,5.22424,5.22574,5.22358,5.22574,14000000.0
2009-09-02 11:22:00,5.22418,5.22701,5.22418,5.22626,22000000.0
2009-09-02 11:23:00,5.22553,5.22655,5.22501,5.22655,8000000.0
2009-09-02 11:24:00,5.22602,5.22624,5.22468,5.22624,18000000.0
2009-09-02 11:25:00,5.22632,5.22686,5.22536,5.22686,9000000.0
2009-09-02 11:26:00,5.22546,5.22768,5.22546,5.22756,15000000.0
2009-09-02 11:27:00,5.22753,5.22777,5.22544,5.22544,10000000.0
2009-09-02 11:28:00,5.22701,5.22749,5.2257,5.22749,13000000.0
2009-09-02 11:29:00,5.22603,5.22789,5.22603,5.22724,17000000.0
2009-09-02 11:30:00,5.22582,5.22795,5.22559,5.22759,13000000.0
2009-09-02 11:31:00,5.22749,5.22752,5.22612,5.22635,12000000.0
2009-09-02 11:32:00,5.22754,5.2279,5.22571,5.2267,20000000.0
2009-09-02 11:33:00,5.22681,5.22722,5.22511,5.22715,16000000.0
2009-09-02 11:34:00,5.22759,5.22759,5.22556,5.22679,13000000.0
2009-09-02 11:35:00,5.22646,5.22648,5.22377,5.2253,14000000.0
2009-09-02 11:36:00,5.22567,5.22567,5.2241,5.22513,11000000.0
2009-09-02 11:37:00,5.22538,5.22636,5.22463,5.22582,16000000.0
2009-09-02 11:38:00,5.22568,5.22708,5.22474,5.22636,8000000.0
2009-09-02 11:39:00,5.22545,5.22613,5.22485,5.22613,11000000.0
2009-09-02 11:40:00,5.22538,5.22617,5.22495,5.22565,12000000.0
2009-09-02 11:41:00,5.22611,5.22754,5.22565,5.22669,10000000.0
2009-09-02 11:42:00,5.22668,5.22739,5.22593,5.22679,10000000.0
2009-09-02 11:43:00,5.22769,5.22994,5.22679,5.22994,17000000.0
2009-09-02 11:44:00,5.22856,5.23033,5.22856,5.22935,15000000.0
2009-09-02 11:45:00,5.22924,5.23057,5.22875,5.23015,16000000.0
2009-09-02 11:46:00,5.23053,5.23055,5.22922,5.22987,7000000.0
2009-09-02 11:47:00,5.23008,5.23047,5.22854,5.22955,16000000.0
2009-09-02 11:48:00,5.23013,5.23014,5.22829,5.23014,13000000.0
2009-09-02 11:49:00,5.23011,5.23015,5.22897,5.22957,10000000.0
2009-09-02 11:50:00,5.2304,5.23052,5.2288,5.2288,12000000.0
2009-09-02 11:51:00,5.229,5.22962,5.228,5.22941,14000000.0
2009-09-02 11:52:00,5.23008,5.2303,5.22846,5.2292,18000000.0
2009-09-02 11:53:00,5.22975,5.23018,5.22861,5.23008,16000000.0
2009-09-02 11:54:00,5.22828,5.23049,5.22828,5.23046,8000000.0
2009-09-02 11:55:00,5.22939,5.22957,5.22844,5.22899,8000000.0
2009-09-02 11:56:00,5.22918,5.22939,5.22835,5.22837,8000000.0
2009-09-02 11:57:00,5.22725,5.22814,5.22707,5.22812,11000000.0
2009-09-02 11:58:00,5.22768,5.22788,5.2266,5.22732,14000000.0
2009-09-02 11:59:00,5.22646,5.22668,5.22527,5.22612,11000000.0
2009-09-02 12:00:00,5.22595,5.22628,5.22437,5.22574,15000000.0
2009-09-02 12:01:00,5.22646,5.22712,5.22537,5.22629,13000000.0
2009-09-02 12:02:00,5.22708,5.22716,5.2252,5.22543,15000000.0
2009-09-02 12:03:00,5.22545,5.22635,5.22511,5.22565,11000000.0
2009-09-02 12:04:00,5.22427,5.22567,5.22424,5.22523,9000000.0
2009-09-02 12:05:00,5.22478,5.22527,5.22419,5.22498,9000000.0
2009-09-02 12:06:00,5.22509,5.22553,5.22354,5.22354,15000000.0
2009-09-02 12:07:00,5.22567,5.22583,5.22375,5.2242,11000000.0
2009-09-02 12:08:00,5.22426,5.22426,5.22254,5.22267,8000000.0
2009-09-02 12:09:00,5.22404,5.22536,5.22369,5.22463,18000000.0
2009-09-02 12:10:00,5.22414,5.22583,5.22414,5.22571,14000000.0
2009-09-02 12:11:00,5.22636,5.22693,5.22508,5.22693,9000000.0
2009-09-02 12:12:00,5.22647,5.22663,5.22465,5.22465,18000000.0
2009-09-02 12:13:00,5.22596,5.22649,5.22527,5.22527,12000000.0
2009-09-02 12:14:00,5.22545,5.22675,5.22523,5.22664,10000000.0
2009-09-02 12:15:00,5.22548,5.22612,5.22478,5.22612,8000000.0
2009-09-02 12:16:00,5.22565,5.22645,5.22502,5.22616,14000000.0
2009-09-02 12:17:00,5.22617,5.2264,5.22475,5.22623,13000000.0
2009-09-02 12:18:00,5.22525,5.22691,5.22475,5.22691,10000000.0
2009-09-02 12:19:00,5.22584,5.22745,5.22578,5.22745,11000000.0
2009-09-02 12:20:00,5.22623,5.22684,5.22553,5.22677,8000000.0
2009-09-02 12:21:00,5.22648,5.2271,5.22508,5.2271,20000000.0
2009-09-02 12:22:00,5.22654,5.22655,5.22436,5.22613,14000000.0
2009-09-02 12:23:00,5.22636,5.22636,5.22442,5.22533,11000000.0
2009-09-02 12:24:00,5.22492,5.22633,5.22444,5.22444,17000000.0
2009-09-02 12:25:00,5.22462,5.22545,5.22418,5.22545,12000000.0
2009-09-02 12:26:00,5.22493,5.22493,5.22388,5.22388,7000000.0
2009-09-02 12:27:00,5.22486,5.22621,5.22455,5.22621,7000000.0
2009-09-02 12:28:00,5.22574,5.22685,5.22527,5.22603,19000000.0
2009-09-02 12:29:00,5.22544,5.22653,5.22533,5.22555,12000000.0
2009-09-02 12:30:00,5.22507,5.22576,5.22457,5.22492,10000000.0
2009-09-02 12:31:00,5.22471,5.22599,5.2244,5.22497,12000000.0
2009-09-02 12:32:00,5.22456,5.227,5.22456,5.22494,12000000.0
2009-09-02 12:33:00,5.22687,5.22696,5.22472,5.22472,15000000.0
2009-09-02 12:34:00,5.22658,5.22658,5.22456,5.22576,12000000.0
2009-09-02 12:35:00,5.22703,5.22755,5.22589,5.22706,12000000.0
2009-09-02 12:36:00,5.22777,5.22805,5.22634,5.22663,15000000.0
2009-09-02 12:37:00,5.22745,5.22793,5.2269,5.22729,8000000.0
2009-09-02 12:38:00,5.22857,5.22857,5.22665,5.22849,15000000.0
2009-09-02 12:39:00,5.22753,5.22888,5.2275,5.22888,14000000.0
2009-09-02 12:40:00,5.22833,5.22959,5.22777,5.22794,18000000.0
2009-09-02 12:41:00,5.22789,5.22937,5.22767,5.22937,11000000.0
2009-09-02 12:42:00,5.22937,5.22937,5.22761,5.22818,17000000.0
2009-09-02 12:43:00,5.22921,5.22921,5.22716,5.22837,11000000.0
2009-09-02 12:44:00,5.22765,5.22978,5.22765,5.22841,13000000.0
2009-09-02 12:45:00,5.22755,5.22902,5.22752,5.22899,10000000.0
2009-09-02 12:46:00,5.22856,5.22909,5.22743,5.22874,20000000.0
2009-09-02 12:47:00,5.22904,5.22904,5.22742,5.22742,10000000.0
2009-09-02 12:48:00,5.2272,5.22833,5.22701,5.22736,10000000.0
2009-09-02 12:49:00,5.22789,5.22801,5.22624,5.22737,15000000.0
2009-09-02 12:50:00,5.2275,5.22795,5.22626,5.22705,14000000.0
2009-09-02 12:51:00,5.22782,5.22782,5.22631,5.22691,14000000.0
2009-09-02 12:52:00,5.22759,5.22803,5.22672,5.22786,9000000.0
2009-09-02 12:53:00,5.22681,5.22873,5.22681,5.22796,9000000.0
2009-09-02 12:54:00,5.22873,5.22891,5.22686,5.22848,20000000.0
2009-09-02 12:55:00,5.22757,5.22864,5.2266,5.2266,12000000.0
2009-09-02 12:56:00,5.22727,5.22771,5.22632,5.22633,7000000.0
2009-09-02 12:57:00,5.22793,5.2286,5.227,5.22746,13000000.0
2009-09-02 12:58:00,5.22761,5.22828,5.22652,5.22788,16000000.0
2009-09-02 12:59:00,5.22676,5.22777,5.22561,5.22686,14000000.0
2009-09-02 13:00:00,5.22672,5.22791,5.22579,5.22642,12000000.0
2009-09-02 13:01:00,5.22616,5.22782,5.2261,5.22709,17000000.0
2009-09-02 13:02:00,5.22772,5.22866,5.22705,5.22827,10000000.0
2009-09-02 13:03:00,5.22814,5.22892,5.22715,5.22715,22000000.0
2009-09-02 13:04:00,5.22714,5.22827,5.22673,5.2275,20000000.0
2009-09-02 13:05:00,5.2274,5.2279,5.22515,5.22594,14000000.0
2009-09-02 13:06:00,5.2261,5.22622,5.2238,5.22542,17000000.0
2009-09-02 13:07:00,5.22288,5.22479,5.22279,5.2244,22000000.0
2009-09-02 13:08:00,5.22435,5.2245,5.2222,5.22227,12000000.0
2009-09-02 13:09:00,5.22326,5.22345,5.22163,5.22284,12000000.0
2009-09-02 13:10:00,5.22295,5.22375,5.22179,5.2227,20000000.0
2009-09-02 13:11:00,5.2228,5.2228,5.21954,5.22066,12000000.0
2009-09-02 13:12:00,5.22087,5.22108,5.21901,5.22035,16000000.0
2009-09-02 13:13:00,5.22095,5.22219,5.21975,5.22166,14000000.0
2009-09-02 13:14:00,5.22016,5.22209,5.22016,5.22209,17000000.0
2009-09-02 13:15:00,5.22209,5.22263,5.22145,5.22201,7000000.0
2009-09-02 13:16:00,5.22213,5.22291,5.2217,5.22291,9000000.0
2009-09-02 13:17:00,5.22289,5.22358,5.22148,5.22252,15000000.0
2009-09-02 13:18:00,5.22259,5.22276,5.22108,5.22276,17000000.0
2009-09-02 13:19:00,5.22285,5.22306,5.22166,5.22227,15000000.0
2009-09-02 13:20:00,5.22251,5.22258,5.22123,5.22138,12000000.0
2009-09-02 13:21:00,5.22248,5.22267,5.2209,5.2209,24000000.0
2009-09-02 13:22:00,5.22125,5.22262,5.22105,5.22233,12000000.0
2009-09-02 13:23:00,5.22188,5.22327,5.22136,5.22268,12000000.0
2009-09-02 13:24:00,5.22323,5.22371,5.22103,5.22371,18000000.0
2009-09-02 13:25:00,5.2241,5.22466,5.22272,5.22344,12000000.0
2009-09-02 13:26:00,5.22287,5.22479,5.22287,5.22391,12000000.0
2009-09-02 13:27:00,5.22177,5.22445,5.22165,5.22394,9000000.0
2009-09-02 13:28:00,5.22472,5.22558,5.22363,5.22558,15000000.0
2009-09-02 13:29:00,5.2242,5.2251,5.22374,5.22439,14000000.0
2009-09-02 13:30:00,5.2244,5.22469,5.22268,5.22335,11000000.0
2009-09-02 13:31:00,5.22335,5.22505,5.22335,5.22505,11000000.0
2009-09-02 13:32:00,5.22461,5.22548,5.22347,5.22548,8000000.0
2009-09-02 13:33:00,5.22548,5.22597,5.22472,5.22488,14000000.0
2009-09-02 13:34:00,5.22556,5.22556,5.2244,5.2252,11000000.0
2009-09-02 13:35:00,5.22499,5.22504,5.22371,5.22457,16000000.0
2009-09-02 13:36:00,5.22503,5.22573,5.22428,5.22534,8000000.0
2009-09-02 13:37:00,5.22558,5.22558,5.22248,5.22409,17000000.0
2009-09-02 13:38:00,5.22377,5.22492,5.22373,5.22492,14000000.0
2009-09-02 13:39:00,5.22448,5.22513,5.22367,5.22475,10000000.0
2009-09-02 13:40:00,5.22531,5.22627,5.22473,5.22627,8000000.0
2009-09-02 13:41:00,5.22563,5.22622,5.22479,5.22599,11000000.0
2009-09-02 13:42:00,5.22462,5.22666,5.22462,5.22666,14000000.0
2009-09-02 13:43:00,5.22667,5.22677,5.22518,5.22518,11000000.0
2009-09-02 13:44:00,5.22629,5.22664,5.22556,5.2258,11000000.0
2009-09-02 13:45:00,5.22561,5.22728,5.22561,5.22669,14000000.0
2009-09-02 13:46:00,5.22562,5.22783,5.22562,5.22671,11000000.0
2009-09-02 13:47:00,5.22845,5.22928,5.22708,5.2283,13000000.0
2009-09-02 13:48:00,5.2288,5.2288,5.22699,5.22707,14000000.0
2009-09-02 13:49:00,5.22762,5.22851,5.22704,5.2282,12000000.0
2009-09-02 13:50:00,5.2291,5.22935,5.22829,5.22932,16000000.0
2009-09-02 13:51:00,5.22887,5.22887,5.22678,5.22794,14000000.0
2009-09-02 13:52:00,5.22729,5.22845,5.22696,5.22748,10000000.0
2009-09-02 13:53:00,5.22867,5.22931,5.22801,5.22842,10000000.0
2009-09-02 13:54:00,5.22891,5.22894,5.22773,5.22773,8000000.0
2009-09-02 13:55:00,5.22885,5.22896,5.22721,5.22827,13000000.0
2009-09-02 13:56:00,5.22637,5.228,5.22637,5.22797,17000000.0
2009-09-02 13:57:00,5.2283,5.22852,5.22708,5.22752,13000000.0
2009-09-02 13:58:00,5.22836,5.2288,5.22728,5.22728,7000000.0
2009-09-02 13:59:00,5.2276,5.22913,5.22732,5.22913,9000000.0
2009-09-02 14:00:00,5.22792,5.22868,5.22697,5.22868,7000000.0
2009-09-02 14:01:00,5.22707,5.22977,5.22689,5.22977,11000000.0
2009-09-02 14:02:00,5.22793,5.22916,5.22743,5.22798,19000000.0
2009-09-02 14:03:00,5.22682,5.22848,5.22641,5.22805,13000000.0
2009-09-02 14:04:00,5.22804,5.22878,5.22736,5.22819,22000000.0
2009-09-02 14:05:00,5.22767,5.22794,5.22633,5.22753,17000000.0
2009-09-02 14:06:00,5.22795,5.2289,5.22669,5.22883,11000000.0
2009-09-02 14:07:00,5.22935,5.2294,5.22803,5.22867,9000000.0
2009-09-02 14:08:00,5.2292,5.2292,5.22781,5.22825,11000000.0
2009-09-02 14:09:00,5.22853,5.22903,5.22715,5.22871,12000000.0
2009-09-02 14:10:00,5.22852,5.22858,5.22743,5.22839,13000000.0
2009-09-02 14:11:00,5.22849,5.22849,5.22627,5.22688,14000000.0
2009-09-02 14:12:00,5.22696,5.2271,5.22535,5.2271,11000000.0
2009-09-02 14:13:00,5.22772,5.22775,5.2253,5.22697,11000000.0
2009-09-02 14:14:00,5.22778,5.22808,5.22602,5.2264,7000000.0
2009-09-02 14:15:00,5.2279,5.23037,5.22747,5.22972,14000000.0
2009-09-02 14:16:00,5.23069,5.23339,5.22928,5.23335,13000000.0
2009-09-02 14:17:00,5.23302,5.23388,5.23124,5.23325,22000000.0
2009-09-02 14:18:00,5.23259,5.23259,5.22859,5.2294,15000000.0
2009-09-02 14:19:00,5.22891,5.23014,5.2282,5.22929,12000000.0
2009-09-02 14:20:00,5.22919,5.23117,5.2289,5.23117,7000000.0
2009-09-02 14:21:00,5.23224,5.23274,5.23081,5.23081,13000000.0
2009-09-02 14:22:00,5.23133,5.23239,5.23098,5.23239,8000000.0
2009-09-02 14:23:00,5.23389,5.23398,5.23199,5.23309,11000000.0
2009-09-02 14:24:00,5.23376,5.23589,5.2328,5.23589,13000000.0
2009-09-02 14:25:00,5.23549,5.23616,5.23336,5.23455,15000000.0
2009-09-02 14:26:00,5.23398,5.23537,5.23316,5.23396,8000000.0
2009-09-02 14:27:00,5.23377,5.23377,5.23143,5.23143,10000000.0
2009-09-02 14:28:00,5.23319,5.23345,5.23172,5.2334,11000000.0
2009-09-02 14:29:00,5.23299,5.23299,5.23073,5.23154,21000000.0
2009-09-02 14:30:00,5.23208,5.23301,5.23068,5.23301,11000000.0
2009-09-02 14:31:00,5.23199,5.23487,5.2319,5.23249,17000000.0
2009-09-02 14:32:00,5.23226,5.23367,5.22991,5.23081,15000000.0
2009-09-02 14:33:00,5.23109,5.23113,5.22861,5.22985,8000000.0
2009-09-02 14:34:00,5.23001,5.23027,5.2292,5.23015,9000000.0
2009-09-02 14:35:00,5.22924,5.23098,5.22913,5.23098,11000000.0
2009-09-02 14:36:00,5.22882,5.2316,5.22876,5.23039,15000000.0
2009-09-02 14:37:00,5.22983,5.23021,5.22793,5.22835,8000000.0
2009-09-02 14:38:00,5.22751,5.22951,5.22688,5.22804,10000000.0
2009-09-02 14:39:00,5.22749,5.22925,5.22704,5.22875,19000000.0
2009-09-02 14:40:00,5.22834,5.22945,5.22693,5.22788,15000000.0
2009-09-02 14:41:00,5.22806,5.22844,5.22612,5.22831,15000000.0
2009-09-02 14:42:00,5.22945,5.22945,5.22722,5.22911,17000000.0
2009-09-02 14:43:00,5.2293,5.23142,5.22853,5.23132,15000000.0
2009-09-02 14:44:00,5.23239,5.23294,5.23,5.23209,15000000.0
2009-09-02 14:45:00,5.2334,5.23399,5.23176,5.23399,9000000.0
2009-09-02 14:46:00,5.23413,5.23431,5.23253,5.23373,11000000.0
2009-09-02 14:47:00,5.23431,5.23509,5.23279,5.2343,12000000.0
2009-09-02 14:48:00,5.23338,5.23338,5.23059,5.23129,12000000.0
2009-09-02 14:49:00,5.2316,5.23366,5.23061,5.2321,12000000.0
2009-09-02 14:50:00,5.23163,5.23353,5.23122,5.23353,15000000.0
2009-09-02 14:51:00,5.23319,5.23368,5.23159,5.23159,10000000.0
2009-09-02 14:52:00,5.23337,5.23337,5.23111,5.23216,13000000.0
2009-09-02 14:53:00,5.2319,5.2319,5.23005,5.23026,13000000.0
2009-09-02 14:54:00,5.23157,5.23157,5.23038,5.23098,9000000.0
2009-09-02 14:55:00,5.23184,5.23275,5.23015,5.23183,16000000.0
2009-09-02 14:56:00,5.2314,5.23289,5.23131,5.23233,15000000.0
2009-09-02 14:57:00,5.23233,5.2333,5.23113,5.2327,15000000.0
2009-09-02 14:58:00,5.23388,5.23407,5.23174,5.23174,11000000.0
2009-09-02 14:59:00,5.23258,5.23259,5.23033,5.23177,14000000.0
2009-09-02 15:00:00,5.23262,5.23393,5.23137,5.23335,18000000.0
2009-09-02 15:01:00,5.23189,5.23398,5.23077,5.23398,12000000.0
2009-09-02 15:02:00,5.23407,5.23424,5.233,5.23414,7000000.0
2009-09-02 15:03:00,5.23523,5.23746,5.23382,5.23746,18000000.0
2009-09-02 15:04:00,5.23711,5.23766,5.23509,5.23625,21000000.0
2009-09-02 15:05:00,5.23634,5.23636,5.23392,5.23463,13000000.0
2009-09-02 15:06:00,5.23435,5.23613,5.23265,5.23423,14000000.0
2009-09-02 15:07:00,5.2337,5.23397,5.2323,5.23397,22000000.0
2009-09-02 15:08:00,5.2321,5.23346,5.2321,5.23346,10000000.0
2009-09-02 15:09:00,5.23277,5.23278,5.23169,5.23249,9000000.0
2009-09-02 15:10:00,5.23402,5.23516,5.23261,5.23429,14000000.0
2009-09-02 15:11:00,5.23381,5.23449,5.2314,5.2321,12000000.0
2009-09-02 15:12:00,5.23321,5.23414,5.23233,5.23402,13000000.0
2009-09-02 15:13:00,5.2339,5.23629,5.23269,5.23629,12000000.0
2009-09-02 15:14:00,5.23663,5.2372,5.23549,5.23637,10000000.0
2009-09-02 15:15:00,5.23638,5.23669,5.235,5.23654,16000000.0
2009-09-02 15:16:00,5.23635,5.23687,5.23476,5.23626,15000000.0
2009-09-02 15:17:00,5.23541,5.23605,5.23394,5.23536,14000000.0
2009-09-02 15:18:00,5.23587,5.23616,5.23349,5.23578,12000000.0
2009-09-02 15:19:00,5.23661,5.2375,5.23578,5.23722,11000000.0
2009-09-02 15:20:00,5.23641,5.23746,5.2347,5.23525,14000000.0
2009-09-02 15:21:00,5.23572,5.23572,5.23424,5.23559,14000000.0
2009-09-02 15:22:00,5.23527,5.23648,5.23515,5.23518,10000000.0
2009-09-02 15:23:00,5.23622,5.23656,5.23501,5.23501,11000000.0
2009-09-02 15:24:00,5.23584,5.23584,5.23392,5.23481,10000000.0
2009-09-02 15:25:00,5.23432,5.23515,5.2332,5.23454,16000000.0
2009-09-02 15:26:00,5.23369,5.23448,5.23068,5.2343,15000000.0
2009-09-02 15:27:00,5.23387,5.23473,5.23286,5.23328,10000000.0
2009-09-02 15:28:00,5.23399,5.23447,5.23315,5.23351,11000000.0
2009-09-02 15:29:00,5.23399,5.23423,5.23279,5.23423,19000000.0
2009-09-02 15:30:00,5.23377,5.2361,5.2331,5.2361,10000000.0
2009-09-02 15:31:00,5.23445,5.23698,5.23445,5.23507,14000000.0
2009-09-02 15:32:00,5.23517,5.23517,5.23149,5.23312,12000000.0
2009-09-02 15:33:00,5.23373,5.23476,5.23198,5.23469,20000000.0
2009-09-02 15:34:00,5.23548,5.23689,5.23366,5.23367,12000000.0
2009-09-02 15:35:00,5.23403,5.23574,5.23254,5.23397,12000000.0
2009-09-02 15:36:00,5.23448,5.23492,5.23288,5.23393,10000000.0
2009-09-02 15:37:00,5.23487,5.23511,5.23362,5.2347,10000000.0
2009-09-02 15:38:00,5.23534,5.23691,5.23394,5.23657,13000000.0
2009-09-02 15:39:00,5.23655,5.2375,5.23575,5.23575,7000000.0
2009-09-02 15:40:00,5.23709,5.23766,5.23615,5.23766,10000000.0
2009-09-02 15:41:00,5.23695,5.23695,5.23449,5.2361,9000000.0
2009-09-02 15:42:00,5.23662,5.23662,5.2348,5.23519,13000000.0
2009-09-02 15:43:00,5.23569,5.23632,5.23351,5.23567,16000000.0
2009-09-02 15:44:00,5.23533,5.2382,5.23462,5.23585,14000000.0
2009-09-02 15:45:00,5.23642,5.23694,5.23369,5.23553,15000000.0
2009-09-02 15:46:00,5.23633,5.23633,5.23376,5.23384,13000000.0
2009-09-02 15:47:00,5.23357,5.23551,5.23357,5.2346,9000000.0
2009-09-02 15:48:00,5.23352,5.23516,5.23286,5.2342,21000000.0
2009-09-02 15:49:00,5.23425,5.23489,5.23259,5.23449,23000000.0
2009-09-02 15:50:00,5.23422,5.23422,5.23073,5.23252,12000000.0
2009-09-02 15:51:00,5.23036,5.23369,5.23013,5.23148,19000000.0
2009-09-02 15:52:00,5.23091,5.23091,5.22857,5.23078,15000000.0
2009-09-02 15:53:00,5.2309,5.23217,5.23013,5.23217,14000000.0
2009-09-02 15:54:00,5.2305,5.23175,5.23033,5.23175,15000000.0
2009-09-02 15:55:00,5.23076,5.23076,5.2287,5.23024,12000000.0
2009-09-02 15:56:00,5.2295,5.23084,5.2287,5.22881,18000000.0
2009-09-02 15:57:00,5.22799,5.22979,5.22799,5.22966,10000000.0
2009-09-02 15:58:00,5.23134,5.23178,5.2292,5.23163,22000000.0
2009-09-02 15:59:00,5.2322,5.2322,5.23006,5.23141,12000000.0
2009-09-02 16:00:00,5.23183,5.23399,5.23008,5.23352,12000000.0
2009-09-02 16:01:00,5.23381,5.23381,5.23041,5.23255,12000000.0
2009-09-02 16:02:00,5.23132,5.23256,5.22885,5.22996,13000000.0
2009-09-02 16:03:00,5.22878,5.23097,5.22878,5.23004,13000000.0
2009-09-02 16:04:00,5.23137,5.23399,5.23065,5.23399,11000000.0
2009-09-02 16:05:00,5.23399,5.23399,5.23002,5.23048,9000000.0
2009-09-02 16:06:00,5.23043,5.23257,5.22966,5.23126,14000000.0
2009-09-02 16:07:00,5.23042,5.23136,5.22762,5.22891,15000000.0
2009-09-02 16:08:00,5.22786,5.2295,5.22678,5.22757,15000000.0
2009-09-02 16:09:00,5.22923,5.22923,5.22652,5.22902,17000000.0
2009-09-02 16:10:00,5.22754,5.22777,5.22518,5.22646,14000000.0
2009-09-02 16:11:00,5.22758,5.22892,5.2269,5.22892,9000000.0
2009-09-02 16:12:00,5.22799,5.23038,5.22719,5.22869,15000000.0
2009-09-02 16:13:00,5.22945,5.23031,5.22712,5.22889,14000000.0
2009-09-02 16:14:00,5.22918,5.22968,5.22767,5.22968,12000000.0
2009-09-02 16:15:00,5.22911,5.23078,5.22875,5.22902,14000000.0
2009-09-02 16:16:00,5.23039,5.23062,5.22919,5.2305,13000000.0
2009-09-02 16:17:00,5.23067,5.23067,5.2289,5.23004,18000000.0
2009-09-02 16:18:00,5.2299,5.2309,5.22884,5.22905,13000000.0
2009-09-02 16:19:00,5.23054,5.23093,5.22958,5.23039,8000000.0
2009-09-02 16:20:00,5.22884,5.2304,5.22838,5.2299,13000000.0
2009-09-02 16:21:00,5.22962,5.2306,5.22867,5.22951,12000000.0
2009-09-02 16:22:00,5.23018,5.2304,5.22875,5.22958,11000000.0
2009-09-02 16:23:00,5.22956,5.2308,5.22933,5.23054,14000000.0
2009-09-02 16:24:00,5.23062,5.23111,5.22867,5.23072,15000000.0
2009-09-02 16:25:00,5.2312,5.2312,5.22899,5.23083,11000000.0
2009-09-02 16:26:00,5.23128,5.23143,5.23021,5.23073,8000000.0
2009-09-02 16:27:00,5.23174,5.23336,5.23158,5.23303,10000000.0
2009-09-02 16:28:00,5.23244,5.2345,5.23224,5.23305,15000000.0
2009-09-02 16:29:00,5.23381,5.23438,5.23296,5.23412,7000000.0
2009-09-02 16:30:00,5.23463,5.23513,5.23275,5.23413,16000000.0
2009-09-02 16:31:00,5.23396,5.23548,5.23333,5.23548,14000000.0
2009-09-02 16:32:00,5.23463,5.23784,5.2344,5.23784,7000000.0
2009-09-02 16:33:00,5.23723,5.23726,5.23427,5.23503,8000000.0
2009-09-02 16:34:00,5.2362,5.23681,5.23526,5.23629,8000000.0
2009-09-02 16:35:00,5.235,5.23674,5.23406,5.23406,9000000.0
2009-09-02 16:36:00,5.23471,5.23627,5.23292,5.23384,13000000.0
2009-09-02 16:37:00,5.23227,5.23403,5.23193,5.23403,18000000.0
2009-09-02 16:38:00,5.23477,5.23521,5.23285,5.23481,18000000.0
2009-09-02 16:39:00,5.23367,5.23432,5.23286,5.23369,20000000.0
2009-09-02 16:40:00,5.23344,5.23365,5.23113,5.23243,13000000.0
2009-09-02 16:41:00,5.23242,5.23323,5.23004,5.23155,20000000.0
2009-09-02 16:42:00,5.23141,5.23343,5.2312,5.23266,18000000.0
2009-09-02 16:43:00,5.23209,5.2325,5.23019,5.23045,15000000.0
2009-09-02 16:44:00,5.22836,5.23097,5.22798,5.22967,20000000.0
2009-09-02 16:45:00,5.22971,5.23061,5.22839,5.22962,13000000.0
2009-09-02 16:46:00,5.22825,5.22927,5.22783,5.22854,15000000.0
2009-09-02 16:47:00,5.22925,5.22926,5.22743,5.22783,8000000.0
2009-09-02 16:48:00,5.2284,5.2284,5.22651,5.22703,11000000.0
2009-09-02 16:49:00,5.22827,5.22935,5.22745,5.22935,12000000.0
2009-09-02 16:50:00,5.22892,5.23015,5.22828,5.23015,15000000.0
2009-09-02 16:51:00,5.22941,5.23014,5.22828,5.22828,18000000.0
2009-09-02 16:52:00,5.2281,5.22966,5.22767,5.22844,14000000.0
2009-09-02 16:53:00,5.22989,5.23026,5.22806,5.23008,8000000.0
2009-09-02 16:54:00,5.23011,5.23011,5.22869,5.22952,11000000.0
2009-09-02 16:55:00,5.22924,5.22963,5.2271,5.22754,12000000.0
2009-09-02 16:56:00,5.22677,5.22754,5.22554,5.22743,10000000.0
2009-09-02 16:57:00,5.22803,5.22803,5.2251,5.22606,8000000.0
2009-09-02 16:58:00,5.22379,5.22478,5.22121,5.22121,9000000.0
2009-09-02 16:59:00,5.22254,5.2243,5.2199,5.22177,13000000.0
2009-09-02 17:00:00,5.22134,5.22181,5.22081,5.22146,11000000.0
2009-09-02 17:01:00,5.22175,5.22229,5.22106,5.22106,12000000.0
2009-09-02 17:02:00,5.22047,5.22138,5.21984,5.22099,10000000.0
2009-09-02 17:03:00,5.21929,5.22222,5.21929,5.22222,16000000.0
2009-09-02 17:04:00,5.22231,5.22371,5.22143,5.22371,13000000.0
2009-09-02 17:05:00,5.22387,5.22433,5.22219,5.2227,16000000.0
2009-09-02 17:06:00,5.22279,5.22411,5.22171,5.22411,12000000.0
2009-09-02 17:07:00,5.22396,5.22543,5.22331,5.22461,8000000.0
2009-09-02 17:08:00,5.22429,5.22448,5.22117,5.22392,21000000.0
2009-09-02 17:09:00,5.22447,5.2248,5.2229,5.22434,16000000.0
2009-09-02 17:10:00,5.22402,5.22402,5.22194,5.22277,11000000.0
2009-09-02 17:11:00,5.22069,5.22274,5.22019,5.22056,11000000.0
2009-09-02 17:12:00,5.21833,5.21996,5.21486,5.21486,9000000.0
2009-09-02 17:13:00,5.21375,5.21532,5.21327,5.21532,9000000.0
2009-09-02 17:14:00,5.21501,5.21551,5.21329,5.21551,17000000.0
2009-09-02 17:15:00,5.21561,5.21644,5.21514,5.21644,11000000.0
2009-09-02 17:16:00,5.2161,5.21654,5.21442,5.21637,15000000.0
2009-09-02 17:17:00,5.21623,5.21682,5.21512,5.21601,13000000.0
2009-09-02 17:18:00,5.2163,5.21665,5.21489,5.21649,15000000.0
2009-09-02 17:19:00,5.21616,5.21658,5.21333,5.21633,17000000.0
2009-09-02 17:20:00,5.21664,5.21768,5.21541,5.21768,12000000.0
2009-09-02 17:21:00,5.21751,5.21822,5.21658,5.21683,7000000.0
2009-09-02 17:22:00,5.216,5.21715,5.21506,5.21572,14000000.0
2009-09-02 17:23:00,5.21674,5.21728,5.21568,5.21662,13000000.0
2009-09-02 17:24:00,5.21586,5.21666,5.21551,5.2159,9000000.0
2009-09-02 17:25:00,5.2166,5.21781,5.21566,5.21781,11000000.0
2009-09-02 17:26:00,5.21796,5.21827,5.21531,5.21709,16000000.0
2009-09-02 17:27:00,5.21824,5.21852,5.21689,5.21791,9000000.0
2009-09-02 17:28:00,5.21779,5.21872,5.21607,5.2171,15000000.0
2009-09-02 17:29:00,5.21642,5.21693,5.2156,5.21676,11000000.0
2009-09-02 17:30:00,5.21559,5.21674,5.21316,5.2138,19000000.0
2009-09-02 17:31:00,5.21527,5.21602,5.21423,5.21597,11000000.0
2009-09-02 17:32:00,5.21513,5.21627,5.21511,5.21523,9000000.0
2009-09-02 17:33:00,5.21648,5.21712,5.21574,5.21712,10000000.0
2009-09-02 17:34:00,5.21766,5.21766,5.21481,5.21481,14000000.0
2009-09-02 17:35:00,5.21563,5.21582,5.21292,5.21421,13000000.0
2009-09-02 17:36:00,5.21424,5.21643,5.21355,5.21643,11000000.0
2009-09-02 17:37:00,5.21641,5.21671,5.21376,5.21537,15000000.0
2009-09-02 17:38:00,5.21567,5.21677,5.21483,5.21546,17000000.0
2009-09-02 17:39:00,5.21529,5.21612,5.21463,5.21552,8000000.0
2009-09-02 17:40:00,5.21498,5.21587,5.21425,5.21587,12000000.0
2009-09-02 17:41:00,5.21629,5.21709,5.21528,5.21673,21000000.0
2009-09-02 17:42:00,5.21671,5.21776,5.21556,5.21752,13000000.0
2009-09-02 17:43:00,5.21777,5.21849,5.21632,5.21849,11000000.0
2009-09-02 17:44:00,5.21857,5.21909,5.21761,5.21817,19000000.0
2009-09-02 17:45:00,5.21916,5.21916,5.21623,5.21623,10000000.0
2009-09-02 17:46:00,5.21784,5.21837,5.21644,5.21735,13000000.0
2009-09-02 17:47:00,5.21789,5.21789,5.21629,5.21747,9000000.0
2009-09-02 17:48:00,5.21738,5.21773,5.2159,5.21773,14000000.0
2009-09-02 17:49:00,5.21769,5.21873,5.217,5.21758,14000000.0
2009-09-02 17:50:00,5.21828,5.21842,5.2171,5.21842,17000000.0
2009-09-02 17:51:00,5.2177,5.21774,5.21595,5.21701,13000000.0
2009-09-02 17:52:00,5.21644,5.21709,5.21542,5.21709,24000000.0
2009-09-02 17:53:00,5.21661,5.21718,5.2157,5.2157,16000000.0
2009-09-02 17:54:00,5.21679,5.21755,5.21604,5.21755,16000000.0
2009-09-02 17:55:00,5.21795,5.2192,5.21699,5.21874,13000000.0
2009-09-02 17:56:00,5.2191,5.21931,5.21734,5.21861,15000000.0
2009-09-02 17:57:00,5.22043,5.22064,5.21914,5.22021,10000000.0
2009-09-02 17:58:00,5.22057,5.22057,5.21844,5.21847,15000000.0
2009-09-02 17:59:00,5.21966,5.21966,5.21794,5.21931,13000000.0
2009-09-02 18:00:00,5.21686,5.2188,5.21605,5.21833,7000000.0
2009-09-02 18:01:00,5.21673,5.21785,5.21618,5.21713,18000000.0
2009-09-02 18:02:00,5.217,5.21911,5.21619,5.21735,17000000.0
2009-09-02 18:03:00,5.21886,5.21893,5.21741,5.21874,16000000.0
2009-09-02 18:04:00,5.21916,5.21916,5.21687,5.21687,14000000.0
2009-09-02 18:05:00,5.21794,5.21802,5.21487,5.2167,13000000.0
2009-09-02 18:06:00,5.21777,5.2188,5.21693,5.21801,18000000.0
2009-09-02 18:07:00,5.21865,5.21865,5.21662,5.21767,12000000.0
2009-09-02 18:08:00,5.21683,5.21889,5.21658,5.21782,18000000.0
2009-09-02 18:09:00,5.21859,5.21895,5.21676,5.21807,12000000.0
2009-09-02 18:10:00,5.21741,5.21788,5.21573,5.21756,13000000.0
2009-09-02 18:11:00,5.21746,5.21747,5.21474,5.21474,10000000.0
2009-09-02 18:12:00,5.21584,5.2167,5.21499,5.21663,11000000.0
2009-09-02 18:13:00,5.21626,5.2175,5.21602,5.21694,14000000.0
2009-09-02 18:14:00,5.21698,5.21827,5.21688,5.2175,10000000.0
2009-09-02 18:15:00,5.21683,5.21911,5.21647,5.21762,10000000.0
2009-09-02 18:16:00,5.21763,5.21829,5.21698,5.21756,9000000.0
2009-09-02 18:17:00,5.2175,5.21811,5.21564,5.21612,18000000.0
2009-09-02 18:18:00,5.21611,5.21706,5.21525,5.21601,14000000.0
2009-09-02 18:19:00,5.2159,5.21752,5.21583,5.21733,10000000.0
2009-09-02 18:20:00,5.21574,5.21728,5.21509,5.21637,15000000.0
2009-09-02 18:21:00,5.21721,5.21785,5.21537,5.21539,18000000.0
2009-09-02 18:22:00,5.21642,5.21719,5.21505,5.21595,14000000.0
2009-09-02 18:23:00,5.21686,5.21691,5.21491,5.21498,7000000.0
2009-09-02 18:24:00,5.21603,5.21634,5.21523,5.21591,9000000.0
2009-09-02 18:25:00,5.2149,5.21582,5.21432,5.21557,13000000.0
2009-09-02 18:26:00,5.21531,5.21531,5.21287,5.2142,16000000.0
2009-09-02 18:27:00,5.21408,5.21672,5.21381,5.21609,14000000.0
2009-09-02 18:28:00,5.21551,5.21663,5.21446,5.21663,13000000.0
2009-09-02 18:29:00,5.21533,5.21697,5.2153,5.2165,11000000.0
2009-09-02 18:30:00,5.21675,5.21768,5.21562,5.21719,16000000.0
2009-09-02 18:31:00,5.21678,5.21678,5.21427,5.21453,12000000.0
2009-09-02 18:32:00,5.21395,5.21483,5.2134,5.21472,11000000.0
2009-09-02 18:33:00,5.21467,5.21505,5.21357,5.21484,13000000.0
2009-09-02 18:34:00,5.21551,5.21571,5.21414,5.21571,13000000.0
2009-09-02 18:35:00,5.21463,5.21562,5.21363,5.2149,18000000.0
2009-09-02 18:36:00,5.2145,5.21477,5.21318,5.21343,18000000.0
2009-09-02 18:37:00,5.21404,5.2149,5.21263,5.2135,18000000.0
2009-09-02 18:38:00,5.21171,5.21185,5.2092,5.2092,11000000.0
2009-09-02 18:39:00,5.21089,5.21089,5.20861,5.21036,11000000.0
2009-09-02 18:40:00,5.2102,5.21041,5.20805,5.20895,14000000.0
2009-09-02 18:41:00,5.20766,5.20852,5.20646,5.20839,16000000.0
2009-09-02 18:42:00,5.20885,5.20907,5.20723,5.20907,14000000.0
2009-09-02 18:43:00,5.20868,5.20915,5.20769,5.20881,10000000.0
2009-09-02 18:44:00,5.20844,5.20861,5.20738,5.20795,13000000.0
2009-09-02 18:45:00,5.2089,5.2089,5.20724,5.20805,13000000.0
2009-09-02 18:46:00,5.20794,5.20798,5.20588,5.20668,12000000.0
2009-09-02 18:47:00,5.20581,5.20654,5.20412,5.20573,14000000.0
2009-09-02 18:48:00,5.20531,5.20531,5.20336,5.20508,15000000.0
2009-09-02 18:49:00,5.20394,5.20419,5.20042,5.20107,12000000.0
2009-09-02 18:50:00,5.20351,5.20388,5.20169,5.20276,9000000.0
2009-09-02 18:51:00,5.20235,5.20271,5.20124,5.20199,17000000.0
2009-09-02 18:52:00,5.20146,5.20338,5.20136,5.20329,9000000.0
2009-09-02 18:53:00,5.20247,5.20424,5.20228,5.20335,14000000.0
2009-09-02 18:54:00,5.20501,5.20501,5.20294,5.20461,14000000.0
2009-09-02 18:55:00,5.20489,5.20489,5.20296,5.20367,10000000.0
2009-09-02 18:56:00,5.20332,5.2044,5.2016,5.20257,16000000.0
2009-09-02 18:57:00,5.20251,5.20263,5.20074,5.20164,17000000.0
2009-09-02 18:58:00,5.20257,5.20257,5.20072,5.20179,14000000.0
2009-09-02 18:59:00,5.20161,5.20299,5.20054,5.20262,14000000.0
2009-09-02 19:00:00,5.20352,5.20401,5.20104,5.20401,15000000.0
2009-09-02 19:01:00,5.20383,5.20494,5.20255,5.20494,15000000.0
2009-09-02 19:02:00,5.20552,5.20552,5.20335,5.20481,14000000.0
2009-09-02 19:03:00,5.20516,5.20516,5.20325,5.2041,14000000.0
2009-09-02 19:04:00,5.20487,5.20526,5.20337,5.20415,12000000.0
2009-09-02 19:05:00,5.20513,5.20624,5.20441,5.20618,15000000.0
2009-09-02 19:06:00,5.20642,5.20691,5.20475,5.2063,16000000.0
2009-09-02 19:07:00,5.20622,5.2076,5.20547,5.20576,20000000.0
2009-09-02 19:08:00,5.20719,5.20821,5.20658,5.20821,8000000.0
2009-09-02 19:09:00,5.20816,5.20816,5.20614,5.20709,17000000.0
2009-09-02 19:10:00,5.20755,5.20805,5.20625,5.20697,9000000.0
2009-09-02 19:11:00,5.20644,5.208,5.20629,5.20629,16000000.0
2009-09-02 19:12:00,5.20745,5.20791,5.20607,5.20697,13000000.0
2009-09-02 19:13:00,5.20708,5.20828,5.20649,5.20828,10000000.0
2009-09-02 19:14:00,5.20731,5.20917,5.20646,5.20917,20000000.0
2009-09-02 19:15:00,5.20787,5.20846,5.20502,5.20515,12000000.0
2009-09-02 19:16:00,5.20725,5.20778,5.20638,5.20778,8000000.0
2009-09-02 19:17:00,5.20731,5.20803,5.206,5.206,18000000.0
2009-09-02 19:18:00,5.20711,5.20774,5.20605,5.20774,11000000.0
2009-09-02 19:19:00,5.20782,5.20784,5.20659,5.20692,12000000.0
2009-09-02 19:20:00,5.20677,5.20788,5.20601,5.20702,14000000.0
2009-09-02 19:21:00,5.20793,5.20793,5.20591,5.20591,13000000.0
2009-09-02 19:22:00,5.20679,5.20726,5.20542,5.20542,12000000.0
2009-09-02 19:23:00,5.20522,5.20667,5.20488,5.20506,14000000.0
2009-09-02 19:24:00,5.20665,5.20665,5.20481,5.20582,19000000.0
2009-09-02 19:25:00,5.20566,5.20592,5.20486,5.20545,8000000.0
2009-09-02 19:26:00,5.20569,5.2062,5.20482,5.20591,7000000.0
2009-09-02 19:27:00,5.20612,5.20612,5.20398,5.20511,20000000.0
2009-09-02 19:28:00,5.20519,5.20721,5.205,5.20674,17000000.0
2009-09-02 19:29:00,5.2068,5.20809,5.20603,5.20809,10000000.0
2009-09-02 19:30:00,5.20681,5.20756,5.20597,5.20651,15000000.0
2009-09-02 19:31:00,5.20653,5.20709,5.20578,5.20707,11000000.0
2009-09-02 19:32:00,5.20703,5.20756,5.20578,5.2072,9000000.0
2009-09-02 19:33:00,5.20734,5.20734,5.20535,5.20614,14000000.0
2009-09-02 19:34:00,5.20601,5.20601,5.20411,5.20499,17000000.0
2009-09-02 19:35:00,5.20555,5.20595,5.2048,5.20595,8000000.0
2009-09-02 19:36:00,5.20637,5.20637,5.20464,5.20464,15000000.0
2009-09-02 19:37:00,5.20554,5.20605,5.20516,5.2058,8000000.0
2009-09-02 19:38:00,5.2069,5.2072,5.20491,5.20712,15000000.0
2009-09-02 19:39:00,5.20689,5.20712,5.20599,5.20706,17000000.0
2009-09-02 19:40:00,5.20739,5.20801,5.20543,5.20543,16000000.0
2009-09-02 19:41:00,5.20761,5.20761,5.20547,5.20609,11000000.0
2009-09-02 19:42:00,5.20652,5.20714,5.20564,5.20697,15000000.0
2009-09-02 19:43:00,5.20743,5.20841,5.20654,5.20833,14000000.0
2009-09-02 19:44:00,5.20684,5.20801,5.20584,5.20757,14000000.0
2009-09-02 19:45:00,5.20664,5.20755,5.20579,5.20612,15000000.0
2009-09-02 19:46:00,5.20594,5.20662,5.20444,5.20486,15000000.0
2009-09-02 19:47:00,5.20605,5.20609,5.20278,5.20278,16000000.0
2009-09-02 19:48:00,5.20385,5.20463,5.2026,5.20419,16000000.0
2009-09-02 19:49:00,5.2031,5.20454,5.20275,5.20454,8000000.0
2009-09-02 19:50:00,5.20488,5.20537,5.20401,5.20517,9000000.0
2009-09-02 19:51:00,5.20598,5.20628,5.20422,5.2052,19000000.0
2009-09-02 19:52:00,5.20412,5.20599,5.20376,5.20558,11000000.0
2009-09-02 19:53:00,5.20506,5.20587,5.20461,5.20587,14000000.0
2009-09-02 19:54:00,5.20534,5.20718,5.20513,5.20513,18000000.0
2009-09-02 19:55:00,5.20556,5.20689,5.20515,5.20689,13000000.0
2009-09-02 19:56:00,5.20531,5.20678,5.20531,5.20536,10000000.0
2009-09-02 19:57:00,5.20672,5.20699,5.20513,5.20513,16000000.0
2009-09-02 19:58:00,5.20709,5.20709,5.20505,5.2063,15000000.0
2009-09-02 19:59:00,5.20646,5.20646,5.20557,5.20565,14000000.0
2009-09-02 20:00:00,5.20469,5.20888,5.20469,5.20667,11000000.0
2009-09-02 20:01:00,5.20694,5.20743,5.2054,5.20691,24000000.0
2009-09-02 20:02:00,5.20768,5.20935,5.20721,5.20935,11000000.0
2009-09-02 20:03:00,5.20937,5.20963,5.20746,5.20879,11000000.0
2009-09-02 20:04:00,5.20777,5.20991,5.20777,5.20895,10000000.0
2009-09-02 20:05:00,5.20944,5.21017,5.20819,5.20819,17000000.0
2009-09-02 20:06:00,5.20983,5.2103,5.20787,5.21009,10000000.0
2009-09-02 20:07:00,5.20804,5.21057,5.20781,5.21057,14000000.0
2009-09-02 20:08:00,5.20954,5.21006,5.20871,5.20989,13000000.0
2009-09-02 20:09:00,5.2096,5.2099,5.20867,5.2099,11000000.0
2009-09-02 20:10:00,5.21028,5.21028,5.20841,5.20841,11000000.0
2009-09-02 20:11:00,5.20906,5.20918,5.20648,5.20711,9000000.0
2009-09-02 20:12:00,5.20735,5.2075,5.20438,5.20572,16000000.0
2009-09-02 20:13:00,5.20559,5.20641,5.20462,5.20595,11000000.0
2009-09-02 20:14:00,5.20524,5.20702,5.20524,5.20617,19000000.0
2009-09-02 20:15:00,5.20589,5.20589,5.20411,5.20525,13000000.0
2009-09-02 20:16:00,5.20607,5.20656,5.20476,5.2061,15000000.0
2009-09-02 20:17:00,5.20508,5.20702,5.20508,5.20702,8000000.0
2009-09-02 20:18:00,5.20774,5.20955,5.20621,5.20812,14000000.0
2009-09-02 20:19:00,5.2091,5.21034,5.20775,5.20894,14000000.0
2009-09-02 20:20:00,5.20887,5.20924,5.20742,5.20808,12000000.0
2009-09-02 20:21:00,5.20705,5.20773,5.20626,5.20742,9000000.0
2009-09-02 20:22:00,5.20797,5.20815,5.20654,5.20785,17000000.0
2009-09-02 20:23:00,5.20737,5.20844,5.20687,5.20796,11000000.0
2009-09-02 20:24:00,5.20732,5.20894,5.20697,5.20846,16000000.0
2009-09-02 20:25:00,5.20917,5.20917,5.20733,5.20853,11000000.0
2009-09-02 20:26:00,5.20818,5.20842,5.20753,5.20803,8000000.0
2009-09-02 20:27:00,5.20855,5.20855,5.20647,5.20851,13000000.0
2009-09-02 20:28:00,5.20931,5.20931,5.20703,5.20808,15000000.0
2009-09-02 20:29:00,5.20754,5.20877,5.2074,5.20814,16000000.0
2009-09-02 20:30:00,5.20717,5.20833,5.20692,5.20692,8000000.0
2009-09-02 20:31:00,5.20755,5.20762,5.20629,5.20713,18000000.0
2009-09-02 20:32:00,5.20687,5.20702,5.20576,5.20674,7000000.0
2009-09-02 20:33:00,5.2055,5.20751,5.20492,5.20492,13000000.0
2009-09-02 20:34:00,5.20536,5.20563,5.20459,5.2054,13000000.0
2009-09-02 20:35:00,5.20552,5.20588,5.20463,5.20588,9000000.0
2009-09-02 20:36:00,5.20543,5.20562,5.2041,5.20447,17000000.0
2009-09-02 20:37:00,5.20442,5.20535,5.20384,5.20535,14000000.0
2009-09-02 20:38:00,5.20358,5.20573,5.20358,5.20573,16000000.0
2009-09-02 20:39:00,5.2051,5.20661,5.20458,5.20521,14000000.0
2009-09-02 20:40:00,5.20487,5.20643,5.20487,5.20616,17000000.0
2009-09-02 20:41:00,5.20589,5.20589,5.20361,5.20431,16000000.0
2009-09-02 20:42:00,5.20536,5.20607,5.20453,5.20453,22000000.0
2009-09-02 20:43:00,5.20589,5.20589,5.20387,5.20469,18000000.0
2009-09-02 20:44:00,5.20367,5.20599,5.20349,5.20494,16000000.0
2009-09-02 20:45:00,5.20467,5.20587,5.20467,5.20585,8000000.0
2009-09-02 20:46:00,5.20534,5.20619,5.20464,5.20607,19000000.0
2009-09-02 20:47:00,5.20625,5.20625,5.20428,5.20557,12000000.0
2009-09-02 20:48:00,5.20591,5.20591,5.20437,5.20558,9000000.0
2009-09-02 20:49:00,5.20553,5.20613,5.205,5.20561,19000000.0
2009-09-02 20:50:00,5.20589,5.20761,5.20532,5.20761,15000000.0
2009-09-02 20:51:00,5.20809,5.20897,5.2069,5.20897,9000000.0
2009-09-02 20:52:00,5.20894,5.20894,5.2074,5.20801,11000000.0
2009-09-02 20:53:00,5.20745,5.20947,5.20745,5.2091,15000000.0
2009-09-02 20:54:00,5.20851,5.20937,5.20716,5.20794,12000000.0
2009-09-02 20:55:00,5.20816,5.20855,5.20653,5.20747,18000000.0
2009-09-02 20:56:00,5.20829,5.20833,5.20663,5.20755,12000000.0
2009-09-02 20:57:00,5.20779,5.20798,5.20627,5.20701,13000000.0
2009-09-02 20:58:00,5.20844,5.20879,5.20728,5.20766,11000000.0
2009-09-02 20:59:00,5.20865,5.20936,5.20784,5.20851,11000000.0
2009-09-02 21:00:00,5.20925,5.21001,5.2084,5.20876,17000000.0
2009-09-02 21:01:00,5.20963,5.20974,5.20871,5.20871,10000000.0
2009-09-02 21:02:00,5.20922,5.21015,5.20879,5.20879,8000000.0
2009-09-02 21:03:00,5.20976,5.21004,5.20825,5.20941,19000000.0
2009-09-02 21:04:00,5.20891,5.21048,5.20891,5.21027,18000000.0
2009-09-02 21:05:00,5.20902,5.21048,5.20858,5.20974,14000000.0
2009-09-02 21:06:00,5.20895,5.21008,5.20792,5.20792,12000000.0
2009-09-02 21:07:00,5.20913,5.20968,5.20836,5.20912,10000000.0
2009-09-02 21:08:00,5.2082,5.20905,5.20734,5.20809,14000000.0
2009-09-02 21:09:00,5.20805,5.20862,5.20716,5.20791,16000000.0
2009-09-02 21:10:00,5.20848,5.20861,5.2069,5.20851,15000000.0
2009-09-02 21:11:00,5.20775,5.20973,5.20759,5.20858,13000000.0
2009-09-02 21:12:00,5.20849,5.20927,5.20805,5.20927,10000000.0
2009-09-02 21:13:00,5.20937,5.20937,5.20774,5.20883,14000000.0
2009-09-02 21:14:00,5.20751,5.20877,5.20738,5.20877,10000000.0
2009-09-02 21:15:00,5.2083,5.20882,5.2074,5.20815,15000000.0
2009-09-02 21:16:00,5.20772,5.20836,5.20714,5.20836,11000000.0
2009-09-02 21:17:00,5.20733,5.20781,5.20503,5.20503,13000000.0
2009-09-02 21:18:00,5.20577,5.20703,5.20505,5.20602,17000000.0
2009-09-02 21:19:00,5.20613,5.20613,5.20354,5.20531,12000000.0
2009-09-02 21:20:00,5.20523,5.20567,5.20363,5.20471,14000000.0
2009-09-02 21:21:00,5.20494,5.20505,5.2037,5.20482,11000000.0
2009-09-02 21:22:00,5.20454,5.20509,5.20397,5.20486,9000000.0
2009-09-02 21:23:00,5.20347,5.20347,5.20159,5.20159,7000000.0
2009-09-02 21:24:00,5.20212,5.203,5.20143,5.20277,11000000.0
2009-09-02 21:25:00,5.20262,5.20357,5.20223,5.20356,7000000.0
2009-09-02 21:26:00,5.20323,5.20486,5.20272,5.20486,13000000.0
2009-09-02 21:27:00,5.20471,5.20478,5.20377,5.20427,11000000.0
2009-09-02 21:28:00,5.20457,5.20506,5.20312,5.20436,15000000.0
2009-09-02 21:29:00,5.20467,5.20491,5.20303,5.20379,12000000.0
2009-09-02 21:30:00,5.20356,5.20562,5.20356,5.20562,10000000.0
2009-09-02 21:31:00,5.20471,5.20587,5.20471,5.20568,10000000.0
2009-09-02 21:32:00,5.20568,5.20652,5.20485,5.20561,12000000.0
2009-09-02 21:33:00,5.20517,5.20592,5.20458,5.20592,19000000.0
2009-09-02 21:34:00,5.2052,5.20595,5.20497,5.20552,8000000.0
2009-09-02 21:35:00,5.2054,5.20613,5.20483,5.20569,20000000.0
2009-09-02 21:36:00,5.20659,5.20659,5.20514,5.20614,19000000.0
2009-09-02 21:37:00,5.20559,5.20688,5.2049,5.20579,19000000.0
2009-09-02 21:38:00,5.20601,5.20697,5.20509,5.20696,13000000.0
2009-09-02 21:39:00,5.20574,5.20708,5.20493,5.20532,17000000.0
2009-09-02 21:40:00,5.20614,5.20614,5.20514,5.20551,7000000.0
2009-09-02 21:41:00,5.20626,5.20667,5.20561,5.20645,11000000.0
2009-09-02 21:42:00,5.20694,5.20698,5.20523,5.20625,18000000.0
2009-09-02 21:43:00,5.20755,5.2081,5.20642,5.20753,13000000.0
2009-09-02 21:44:00,5.20759,5.20828,5.20681,5.20804,16000000.0
2009-09-02 21:45:00,5.20686,5.20788,5.20645,5.20757,11000000.0
2009-09-02 21:46:00,5.20637,5.20876,5.20637,5.20874,13000000.0
2009-09-02 21:47:00,5.20929,5.20955,5.20779,5.20903,13000000.0
2009-09-02 21:48:00,5.20938,5.20938,5.20775,5.20811,17000000.0
2009-09-02 21:49:00,5.20945,5.20945,5.20828,5.20828,8000000.0
2009-09-02 21:50:00,5.20898,5.20948,5.20808,5.20872,11000000.0
2009-09-02 21:51:00,5.20837,5.20923,5.20734,5.20781,13000000.0
2009-09-02 21:52:00,5.20801,5.20868,5.20721,5.20817,13000000.0
2009-09-02 21:53:00,5.20831,5.20928,5.20773,5.20841,14000000.0
2009-09-02 21:54:00,5.20951,5.20964,5.20803,5.20925,11000000.0
2009-09-02 21:55:00,5.20976,5.21043,5.20808,5.21043,17000000.0
2009-09-02 21:56:00,5.21035,5.21051,5.20859,5.20975,12000000.0
2009-09-02 21:57:00,5.20931,5.21015,5.20833,5.20833,16000000.0
2009-09-02 21:58:00,5.20905,5.21027,5.20866,5.21027,9000000.0
2009-09-02 21:59:00,5.2102,5.21056,5.20865,5.20912,18000000.0
2009-09-02 22:00:00,5.20887,5.20962,5.20775,5.20856,13000000.0
2009-09-02 22:01:00,5.20939,5.21055,5.20921,5.21,11000000.0
2009-09-02 22:02:00,5.21021,5.21085,5.20883,5.21083,17000000.0
2009-09-02 22:03:00,5.21081,5.21088,5.2095,5.21029,23000000.0
2009-09-02 22:04:00,5.21072,5.21072,5.20904,5.20904,15000000.0
2009-09-02 22:05:00,5.21038,5.21146,5.20954,5.21068,14000000.0
2009-09-02 22:06:00,5.21151,5.21151,5.20996,5.20999,15000000.0
2009-09-02 22:07:00,5.21114,5.21156,5.21037,5.21139,9000000.0
2009-09-02 22:08:00,5.21114,5.21172,5.21071,5.21076,18000000.0
2009-09-02 22:09:00,5.21178,5.21208,5.21026,5.21027,11000000.0
2009-09-02 22:10:00,5.2115,5.2121,5.21065,5.2121,7000000.0
2009-09-02 22:11:00,5.21216,5.21224,5.21073,5.2109,8000000.0
2009-09-02 22:12:00,5.21163,5.21166,5.21023,5.21147,16000000.0
2009-09-02 22:13:00,5.21094,5.2117,5.20989,5.21131,24000000.0
2009-09-02 22:14:00,5.21039,5.21198,5.21039,5.21043,9000000.0
2009-09-02 22:15:00,5.21164,5.21186,5.2104,5.21141,10000000.0
2009-09-02 22:16:00,5.21108,5.21171,5.21031,5.21171,13000000.0
2009-09-02 22:17:00,5.21093,5.21142,5.21059,5.21114,20000000.0
2009-09-02 22:18:00,5.21104,5.21165,5.21041,5.21165,11000000.0
2009-09-02 22:19:00,5.21191,5.21211,5.21059,5.21161,15000000.0
2009-09-02 22:20:00,5.21103,5.21201,5.21043,5.211,16000000.0
2009-09-02 22:21:00,5.21143,5.21193,5.21032,5.21075,12000000.0
2009-09-02 22:22:00,5.21103,5.2115,5.21035,5.21124,14000000.0
2009-09-02 22:23:00,5.21138,5.21151,5.21062,5.21092,11000000.0
2009-09-02 22:24:00,5.21097,5.21212,5.21059,5.21167,16000000.0
2009-09-02 22:25:00,5.21112,5.21186,5.21067,5.21178,14000000.0
2009-09-02 22:26:00,5.21137,5.21164,5.21081,5.21118,10000000.0
2009-09-02 22:27:00,5.21165,5.21214,5.21069,5.21087,14000000.0
2009-09-02 22:28:00,5.21152,5.21336,5.21152,5.21203,12000000.0
2009-09-02 22:29:00,5.21178,5.21225,5.21178,5.21225,13000000.0
2009-09-02 22:30:00,5.21195,5.21244,5.21147,5.21205,8000000.0
2009-09-02 22:31:00,5.2123,5.2125,5.21161,5.212,11000000.0
2009-09-02 22:32:00,5.21223,5.21275,5.21111,5.21169,20000000.0
2009-09-02 22:33:00,5.21197,5.21241,5.21181,5.21229,11000000.0
2009-09-02 22:34:00,5.21157,5.21278,5.21128,5.21212,10000000.0
2009-09-02 22:35:00,5.2124,5.2124,5.21112,5.21154,13000000.0
2009-09-02 22:36:00,5.21173,5.21219,5.21116,5.21178,9000000.0
2009-09-02 22:37:00,5.21194,5.2121,5.21115,5.2121,13000000.0
2009-09-02 22:38:00,5.21193,5.21213,5.21108,5.21202,9000000.0
2009-09-02 22:39:00,5.21107,5.2114,5.20981,5.21096,12000000.0
2009-09-02 22:40:00,5.21082,5.21114,5.21042,5.2105,9000000.0
2009-09-02 22:41:00,5.21092,5.2112,5.21041,5.21083,14000000.0
2009-09-02 22:42:00,5.21125,5.2113,5.20996,5.2113,13000000.0
2009-09-02 22:43:00,5.20985,5.2108,5.20985,5.21046,12000000.0
2009-09-02 22:44:00,5.2105,5.21117,5.2097,5.20999,15000000.0
2009-09-02 22:45:00,5.21021,5.21113,5.20979,5.21003,13000000.0
2009-09-02 22:46:00,5.21038,5.21041,5.20969,5.20996,14000000.0
2009-09-02 22:47:00,5.21012,5.21027,5.20934,5.21006,15000000.0
2009-09-02 22:48:00,5.21086,5.2125,5.2096,5.2096,13000000.0
2009-09-02 22:49:00,5.20983,5.21172,5.20983,5.21108,13000000.0
2009-09-02 22:50:00,5.21189,5.21189,5.21036,5.21138,15000000.0
2009-09-02 22:51:00,5.21076,5.21137,5.2099,5.2099,14000000.0
2009-09-02 22:52:00,5.21075,5.21087,5.2099,5.21059,9000000.0
2009-09-02 22:53:00,5.21087,5.21136,5.21064,5.21074,15000000.0
2009-09-02 22:54:00,5.21071,5.21088,5.21,5.21048,17000000.0
2009-09-02 22:55:00,5.21177,5.21177,5.21034,5.21091,16000000.0
2009-09-02 22:56:00,5.21105,5.21175,5.21004,5.21004,13000000.0
2009-09-02 22:57:00,5.21075,5.21193,5.2106,5.2118,8000000.0
2009-09-02 22:58:00,5.21203,5.21203,5.21074,5.21074,8000000.0
2009-09-02 22:59:00,5.2121,5.2129,5.21063,5.2111,19000000.0
2009-09-02 23:00:00,5.21236,5.21299,5.21104,5.21284,10000000.0
2009-09-02 23:01:00,5.21129,5.21231,5.21128,5.21231,7000000.0
2009-09-02 23:02:00,5.21044,5.21253,5.21044,5.211,15000000.0
2009-09-02 23:03:00,5.21163,5.21203,5.21059,5.21083,17000000.0
2009-09-02 23:04:00,5.21192,5.21226,5.21076,5.21196,19000000.0
2009-09-02 23:05:00,5.21264,5.21268,5.21127,5.21153,9000000.0
2009-09-02 23:06:00,5.21176,5.2125,5.21159,5.21233,12000000.0
2009-09-02 23:07:00,5.21242,5.21279,5.21098,5.21098,14000000.0
2009-09-02 23:08:00,5.21198,5.21201,5.21071,5.212,16000000.0
2009-09-02 23:09:00,5.21146,5.21258,5.21126,5.21255,9000000.0
2009-09-02 23:10:00,5.21196,5.21199,5.21122,5.2116,12000000.0
2009-09-02 23:11:00,5.21255,5.21274,5.21138,5.21192,14000000.0
2009-09-02 23:12:00,5.21265,5.21265,5.21245,5.21245,7000000.0
2009-09-02 23:13:00,5.21233,5.21245,5.21146,5.21245,14000000.0
2009-09-02 23:14:00,5.21111,5.21209,5.21058,5.21058,19000000.0
2009-09-02 23:15:00,5.21065,5.21177,5.21065,5.21146,13000000.0
2009-09-02 23:16:00,5.21195,5.21232,5.21104,5.21216,15000000.0
2009-09-02 23:17:00,5.21241,5.21282,5.21166,5.21227,11000000.0
2009-09-02 23:18:00,5.21286,5.21299,5.21106,5.21122,12000000.0
2009-09-02 23:19:00,5.21106,5.21266,5.21101,5.21262,14000000.0
2009-09-02 23:20:00,5.21139,5.21273,5.21124,5.21154,19000000.0
2009-09-02 23:21:00,5.21164,5.21199,5.21113,5.21153,7000000.0
2009-09-02 23:22:00,5.21177,5.21177,5.21048,5.21048,15000000.0
2009-09-02 23:23:00,5.21066,5.21354,5.21066,5.21232,11000000.0
2009-09-02 23:24:00,5.21187,5.21249,5.21096,5.21184,14000000.0
2009-09-02 23:25:00,5.21206,5.21227,5.21147,5.21189,11000000.0
2009-09-02 23:26:00,5.21213,5.21245,5.2111,5.21162,14000000.0
2009-09-02 23:27:00,5.21183,5.212,5.21154,5.21158,11000000.0
2009-09-02 23:28:00,5.21205,5.21205,5.21185,5.21185,12000000.0
2009-09-02 23:29:00,5.21205,5.21205,5.21185,5.21185,16000000.0
2009-09-02 23:30:00,5.21175,5.21197,5.21091,5.21127,20000000.0
2009-09-02 23:31:00,5.21246,5.21246,5.21076,5.21164,11000000.0
2009-09-02 23:32:00,5.21151,5.21182,5.21089,5.2116,16000000.0
2009-09-02 23:33:00,5.2112,5.21193,5.21088,5.21091,12000000.0
2009-09-02 23:34:00,5.212,5.21251,5.21113,5.21251,13000000.0
2009-09-02 23:35:00,5.21122,5.21166,5.21038,5.21069,9000000.0
2009-09-02 23:36:00,5.21154,5.21154,5.21008,5.21133,9000000.0
2009-09-02 23:37:00,5.21113,5.21166,5.21069,5.21125,14000000.0
2009-09-02 23:38:00,5.21131,5.21182,5.21074,5.21128,13000000.0
2009-09-02 23:39:00,5.21204,5.21204,5.21086,5.21125,17000000.0
2009-09-02 23:40:00,5.21166,5.21166,5.21029,5.21029,12000000.0
2009-09-02 23:41:00,5.21034,5.21186,5.21034,5.21176,17000000.0
2009-09-02 23:42:00,5.21119,5.21192,5.21058,5.21101,22000000.0
2009-09-02 23:43:00,5.21115,5.21165,5.21074,5.21151,15000000.0
2009-09-02 23:44:00,5.21106,5.21192,5.21095,5.21192,14000000.0
2009-09-02 23:45:00,5.21154,5.21154,5.21007,5.21108,20000000.0
2009-09-02 23:46:00,5.21204,5.21204,5.21043,5.21181,14000000.0
2009-09-02 23:47:00,5.21143,5.21201,5.21081,5.21117,10000000.0
2009-09-02 23:48:00,5.21153,5.21204,5.21063,5.21193,18000000.0
2009-09-02 23:49:00,5.21194,5.21235,5.21056,5.21235,14000000.0
2009-09-02 23:50:00,5.21104,5.21158,5.21056,5.21131,13000000.0
2009-09-02 23:51:00,5.21141,5.21197,5.21136,5.21147,8000000.0
2009-09-02 23:52:00,5.21158,5.21165,5.21145,5.21158,16000000.0
2009-09-02 23:53:00,5.21172,5.21207,5.21144,5.21157,18000000.0
2009-09-02 23:54:00,5.21158,5.21219,5.21158,5.21171,12000000.0
2009-09-02 23:55:00,5.21086,5.21259,5.21086,5.21227,19000000.0
2009-09-02 23:56:00,5.21157,5.2121,5.21055,5.21115,14000000.0
2009-09-02 23:57:00,5.21266,5.21454,5.2119,5.21437,16000000.0
2009-09-02 23:58:00,5.21332,5.21371,5.21164,5.21228,13000000.0
2009-09-02 23:59:00,5.21296,5.21389,5.21208,5.21389,14000000.0
2009-09-03 00:00:00,5.21305,5.21305,5.21162,5.2119,17000000.0
2009-09-03 00:01:00,5.21185,5.21267,5.2114,5.21175,12000000.0
2009-09-03 00:02:00,5.21173,5.2123,5.21173,5.2123,15000000.0
2009-09-03 00:03:00,5.21264,5.21264,5.21142,5.21232,14000000.0
2009-09-03 00:04:00,5.21232,5.2124,5.21128,5.21175,12000000.0
2009-09-03 00:05:00,5.21213,5.21281,5.21098,5.212,12000000.0
2009-09-03 00:06:00,5.21203,5.2127,5.21203,5.21219,12000000.0
2009-09-03 00:07:00,5.21303,5.21303,5.21248,5.21248,11000000.0
2009-09-03 00:08:00,5.21263,5.21263,5.21103,5.21186,15000000.0
2009-09-03 00:09:00,5.21305,5.21305,5.21217,5.21273,12000000.0
2009-09-03 00:10:00,5.21231,5.21257,5.21102,5.21191,19000000.0
2009-09-03 00:11:00,5.2124,5.2124,5.21146,5.21146,8000000.0
2009-09-03 00:12:00,5.21237,5.21255,5.21173,5.21173,9000000.0
2009-09-03 00:13:00,5.21144,5.21222,5.21106,5.2115,13000000.0
2009-09-03 00:14:00,5.21158,5.21183,5.21028,5.2116,14000000.0
2009-09-03 00:15:00,5.21147,5.21175,5.21021,5.21111,12000000.0
2009-09-03 00:16:00,5.21198,5.21198,5.21165,5.2117,12000000.0
2009-09-03 00:17:00,5.21097,5.21157,5.21023,5.21103,10000000.0
2009-09-03 00:18:00,5.21099,5.21166,5.21052,5.21077,19000000.0
2009-09-03 00:19:00,5.21109,5.21175,5.21109,5.21175,12000000.0
2009-09-03 00:20:00,5.2104,5.21121,5.2104,5.21104,11000000.0
2009-09-03 00:21:00,5.21189,5.21189,5.2097,5.21049,14000000.0
2009-09-03 00:22:00,5.21086,5.21086,5.20981,5.21036,13000000.0
2009-09-03 00:23:00,5.21001,5.21055,5.20955,5.21,13000000.0
2009-09-03 00:24:00,5.21034,5.21034,5.20872,5.20951,9000000.0
2009-09-03 00:25:00,5.2104,5.21059,5.20999,5.20999,13000000.0
2009-09-03 00:26:00,5.21032,5.21032,5.20912,5.20912,14000000.0
2009-09-03 00:27:00,5.211,5.211,5.2107,5.2108,15000000.0
2009-09-03 00:28:00,5.21079,5.21079,5.20985,5.20988,7000000.0
2009-09-03 00:29:00,5.2106,5.21109,5.20872,5.21041,17000000.0
2009-09-03 00:30:00,5.21001,5.21001,5.20923,5.20923,9000000.0
2009-09-03 00:31:00,5.20936,5.2101,5.209,5.20984,13000000.0
2009-09-03 00:32:00,5.20966,5.20969,5.20847,5.20847,8000000.0
2009-09-03 00:33:00,5.20823,5.20971,5.20823,5.20911,19000000.0
2009-09-03 00:34:00,5.20964,5.20969,5.20918,5.20918,15000000.0
2009-09-03 00:35:00,5.20945,5.20945,5.20925,5.20945,12000000.0
2009-09-03 00:36:00,5.20823,5.20893,5.2082,5.20822,15000000.0
2009-09-03 00:37:00,5.20915,5.2095,5.20815,5.20815,15000000.0
2009-09-03 00:38:00,5.20806,5.20854,5.20733,5.20733,18000000.0
2009-09-03 00:39:00,5.20798,5.21,5.20798,5.20894,20000000.0
2009-09-03 00:40:00,5.20894,5.20965,5.20865,5.20936,10000000.0
2009-09-03 00:41:00,5.21003,5.21014,5.20877,5.20975,9000000.0
2009-09-03 00:42:00,5.21002,5.21017,5.20925,5.21002,16000000.0
2009-09-03 00:43:00,5.20965,5.20982,5.20897,5.20927,16000000.0
2009-09-03 00:44:00,5.2096,5.21041,5.20908,5.21013,10000000.0
2009-09-03 00:45:00,5.20926,5.21019,5.20925,5.2099,16000000.0
2009-09-03 00:46:00,5.20944,5.21023,5.20892,5.20961,12000000.0
2009-09-03 00:47:00,5.21044,5.21065,5.20943,5.20972,8000000.0
2009-09-03 00:48:00,5.2097,5.20977,5.20826,5.20896,16000000.0
2009-09-03 00:49:00,5.20921,5.20957,5.20869,5.20916,11000000.0
2009-09-03 00:50:00,5.20927,5.20958,5.20806,5.20838,9000000.0
2009-09-03 00:51:00,5.20897,5.20966,5.20865,5.20898,9000000.0
2009-09-03 00:52:00,5.20893,5.2093,5.20764,5.2093,18000000.0
2009-09-03 00:53:00,5.20888,5.20911,5.20728,5.2081,12000000.0
2009-09-03 00:54:00,5.20805,5.20959,5.20737,5.20819,12000000.0
2009-09-03 00:55:00,5.20792,5.20952,5.20778,5.20894,11000000.0
2009-09-03 00:56:00,5.21006,5.21006,5.20891,5.20948,14000000.0
2009-09-03 00:57:00,5.20966,5.20985,5.20839,5.20887,15000000.0
2009-09-03 00:58:00,5.2087,5.20925,5.20826,5.20845,9000000.0
2009-09-03 00:59:00,5.20961,5.20961,5.20735,5.20835,17000000.0
2009-09-03 01:00:00,5.20891,5.20952,5.20782,5.20782,12000000.0
2009-09-03 01:01:00,5.20892,5.20919,5.20743,5.20871,15000000.0
2009-09-03 01:02:00,5.20938,5.20938,5.20808,5.20826,10000000.0
2009-09-03 01:03:00,5.20891,5.20896,5.20732,5.20738,13000000.0
2009-09-03 01:04:00,5.20771,5.20817,5.20697,5.20817,13000000.0
2009-09-03 01:05:00,5.20702,5.20838,5.20667,5.20772,13000000.0
2009-09-03 01:06:00,5.2081,5.20962,5.20741,5.20954,12000000.0
2009-09-03 01:07:00,5.20873,5.20938,5.20822,5.20858,13000000.0
2009-09-03 01:08:00,5.20899,5.20983,5.20825,5.20946,15000000.0
2009-09-03 01:09:00,5.2095,5.20974,5.20811,5.20843,17000000.0
2009-09-03 01:10:00,5.20853,5.20903,5.20783,5.20884,10000000.0
2009-09-03 01:11:00,5.20931,5.20978,5.20873,5.20919,11000000.0
2009-09-03 01:12:00,5.2096,5.20981,5.20836,5.20858,10000000.0
2009-09-03 01:13:00,5.20845,5.20995,5.20803,5.20803,11000000.0
2009-09-03 01:14:00,5.20924,5.20964,5.20809,5.20964,13000000.0
2009-09-03 01:15:00,5.20777,5.20928,5.20773,5.20881,9000000.0
2009-09-03 01:16:00,5.20835,5.2092,5.20763,5.20845,12000000.0
2009-09-03 01:17:00,5.20911,5.20911,5.20713,5.20757,11000000.0
2009-09-03 01:18:00,5.20802,5.20836,5.20647,5.20836,12000000.0
2009-09-03 01:19:00,5.20802,5.20893,5.20684,5.20859,19000000.0
2009-09-03 01:20:00,5.2081,5.2081,5.20706,5.20743,11000000.0
2009-09-03 01:21:00,5.20713,5.20743,5.20678,5.2071,12000000.0
2009-09-03 01:22:00,5.20798,5.20798,5.20613,5.20729,9000000.0
2009-09-03 01:23:00,5.20661,5.20679,5.20503,5.20565,13000000.0
2009-09-03 01:24:00,5.20686,5.20788,5.20582,5.20724,14000000.0
2009-09-03 01:25:00,5.20704,5.20758,5.20607,5.20676,11000000.0
2009-09-03 01:26:00,5.20737,5.20778,5.20636,5.20778,10000000.0
2009-09-03 01:27:00,5.20721,5.20734,5.20627,5.20697,17000000.0
2009-09-03 01:28:00,5.20588,5.20698,5.20571,5.2066,13000000.0
2009-09-03 01:29:00,5.20647,5.20724,5.20627,5.20651,19000000.0
2009-09-03 01:30:00,5.20775,5.20828,5.20617,5.20784,15000000.0
2009-09-03 01:31:00,5.20781,5.20939,5.2076,5.20763,15000000.0
2009-09-03 01:32:00,5.20883,5.20962,5.20834,5.20882,12000000.0
2009-09-03 01:33:00,5.20765,5.20845,5.20765,5.20794,8000000.0
2009-09-03 01:34:00,5.20842,5.20875,5.20756,5.20756,18000000.0
2009-09-03 01:35:00,5.20897,5.20918,5.20798,5.20878,12000000.0
2009-09-03 01:36:00,5.20835,5.20921,5.20719,5.20719,16000000.0
2009-09-03 01:37:00,5.20889,5.20902,5.20715,5.20873,15000000.0
2009-09-03 01:38:00,5.20938,5.20938,5.20756,5.20833,18000000.0
2009-09-03 01:39:00,5.20856,5.20878,5.2075,5.2075,10000000.0
2009-09-03 01:40:00,5.20868,5.20868,5.20714,5.20714,11000000.0
2009-09-03 01:41:00,5.20734,5.20796,5.20666,5.20775,16000000.0
2009-09-03 01:42:00,5.20679,5.20768,5.20633,5.20697,14000000.0
2009-09-03 01:43:00,5.20729,5.20758,5.20642,5.20679,16000000.0
2009-09-03 01:44:00,5.20703,5.20724,5.20694,5.20695,15000000.0
2009-09-03 01:45:00,5.20675,5.20767,5.20592,5.20665,16000000.0
2009-09-03 01:46:00,5.20552,5.20732,5.20552,5.20635,9000000.0
2009-09-03 01:47:00,5.20821,5.20821,5.20654,5.20722,17000000.0
2009-09-03 01:48:00,5.20685,5.20773,5.20647,5.20741,16000000.0
2009-09-03 01:49:00,5.20746,5.20813,5.20682,5.20813,10000000.0
2009-09-03 01:50:00,5.20778,5.20778,5.20601,5.20601,11000000.0
2009-09-03 01:51:00,5.20676,5.20778,5.20635,5.20697,12000000.0
2009-09-03 01:52:00,5.20749,5.20751,5.20614,5.20751,12000000.0
2009-09-03 01:53:00,5.20746,5.20746,5.20605,5.20659,18000000.0
2009-09-03 01:54:00,5.20661,5.20701,5.20586,5.20689,14000000.0
2009-09-03 01:55:00,5.20768,5.20802,5.20633,5.20642,18000000.0
2009-09-03 01:56:00,5.20799,5.20799,5.20695,5.20717,8000000.0
2009-09-03 01:57:00,5.20716,5.20876,5.20696,5.20876,13000000.0
2009-09-03 01:58:00,5.2081,5.21011,5.20778,5.21011,11000000.0
2009-09-03 01:59:00,5.2091,5.20912,5.20753,5.20753,11000000.0
2009-09-03 02:00:00,5.20978,5.20978,5.20902,5.20908,16000000.0
2009-09-03 02:01:00,5.21006,5.21006,5.20801,5.20869,21000000.0
2009-09-03 02:02:00,5.20902,5.20964,5.20845,5.20884,10000000.0
2009-09-03 02:03:00,5.20799,5.21019,5.20799,5.20972,8000000.0
2009-09-03 02:04:00,5.20933,5.21051,5.2093,5.20937,14000000.0
2009-09-03 02:05:00,5.20899,5.21005,5.20828,5.20986,14000000.0
2009-09-03 02:06:00,5.20882,5.20984,5.20798,5.20918,15000000.0
2009-09-03 02:07:00,5.2088,5.20973,5.20844,5.20939,10000000.0
2009-09-03 02:08:00,5.20888,5.20907,5.20758,5.20758,16000000.0
2009-09-03 02:09:00,5.20872,5.20886,5.20779,5.20816,18000000.0
2009-09-03 02:10:00,5.20843,5.20864,5.20723,5.20775,16000000.0
2009-09-03 02:11:00,5.20734,5.20858,5.20734,5.20821,14000000.0
2009-09-03 02:12:00,5.20885,5.20918,5.20786,5.20894,10000000.0
2009-09-03 02:13:00,5.20838,5.20996,5.20795,5.20993,15000000.0
2009-09-03 02:14:00,5.21138,5.21153,5.20923,5.20923,19000000.0
2009-09-03 02:15:00,5.20925,5.21031,5.2085,5.20999,12000000.0
2009-09-03 02:16:00,5.20969,5.20992,5.20828,5.20924,18000000.0
2009-09-03 02:17:00,5.20955,5.21092,5.20868,5.21092,14000000.0
2009-09-03 02:18:00,5.21062,5.21091,5.20876,5.21012,12000000.0
2009-09-03 02:19:00,5.20888,5.2101,5.20855,5.20881,14000000.0
2009-09-03 02:20:00,5.20999,5.21087,5.20916,5.20986,13000000.0
2009-09-03 02:21:00,5.20856,5.21097,5.20856,5.21007,15000000.0
2009-09-03 02:22:00,5.21154,5.21154,5.20907,5.21042,13000000.0
2009-09-03 02:23:00,5.20999,5.20999,5.20837,5.20882,16000000.0
2009-09-03 02:24:00,5.2094,5.21086,5.20857,5.20989,17000000.0
2009-09-03 02:25:00,5.21056,5.21056,5.20841,5.2088,10000000.0
2009-09-03 02:26:00,5.20926,5.20983,5.20827,5.20907,13000000.0
2009-09-03 02:27:00,5.20907,5.20964,5.20859,5.20911,7000000.0
2009-09-03 02:28:00,5.20825,5.20847,5.20785,5.20839,9000000.0
2009-09-03 02:29:00,5.20979,5.21205,5.20906,5.21185,20000000.0
2009-09-03 02:30:00,5.2106,5.21149,5.20994,5.2107,11000000.0
2009-09-03 02:31:00,5.21155,5.21193,5.21046,5.21158,9000000.0
2009-09-03 02:32:00,5.21147,5.21263,5.21107,5.21226,13000000.0
2009-09-03 02:33:00,5.213,5.21368,5.21167,5.21353,14000000.0
2009-09-03 02:34:00,5.21307,5.21307,5.21086,5.21209,17000000.0
2009-09-03 02:35:00,5.21264,5.21287,5.21097,5.21097,15000000.0
2009-09-03 02:36:00,5.21145,5.21384,5.21145,5.21374,14000000.0
2009-09-03 02:37:00,5.21391,5.21412,5.21222,5.21304,13000000.0
2009-09-03 02:38:00,5.21271,5.21307,5.21118,5.21273,14000000.0
2009-09-03 02:39:00,5.21276,5.21287,5.21099,5.21099,15000000.0
2009-09-03 02:40:00,5.21213,5.21213,5.20993,5.21143,12000000.0
2009-09-03 02:41:00,5.21086,5.21156,5.21045,5.21099,13000000.0
2009-09-03 02:42:00,5.21155,5.21157,5.21012,5.21082,16000000.0
2009-09-03 02:43:00,5.21037,5.21235,5.21037,5.21235,18000000.0
2009-09-03 02:44:00,5.21132,5.21309,5.21104,5.21168,10000000.0
2009-09-03 02:45:00,5.21238,5.21238,5.2112,5.21154,14000000.0
2009-09-03 02:46:00,5.21205,5.21207,5.21086,5.21207,18000000.0
2009-09-03 02:47:00,5.21114,5.21187,5.21078,5.21108,17000000.0
2009-09-03 02:48:00,5.21295,5.21312,5.21191,5.21264,7000000.0
2009-09-03 02:49:00,5.21274,5.21274,5.21082,5.21233,13000000.0
2009-09-03 02:50:00,5.21054,5.21219,5.2102,5.21123,14000000.0
2009-09-03 02:51:00,5.21144,5.21191,5.21027,5.21045,15000000.0
2009-09-03 02:52:00,5.21153,5.21194,5.21063,5.21152,15000000.0
2009-09-03 02:53:00,5.21157,5.21181,5.21108,5.21125,9000000.0
2009-09-03 02:54:00,5.21185,5.21345,5.21079,5.21345,13000000.0
2009-09-03 02:55:00,5.2138,5.21388,5.21177,5.21388,11000000.0
2009-09-03 02:56:00,5.2129,5.21465,5.21289,5.21299,18000000.0
2009-09-03 02:57:00,5.21341,5.21341,5.21184,5.21258,13000000.0
2009-09-03 02:58:00,5.21113,5.21326,5.21113,5.21326,9000000.0
2009-09-03 02:59:00,5.21253,5.2135,5.21244,5.21315,14000000.0
2009-09-03 03:00:00,5.21319,5.21477,5.21283,5.21477,11000000.0
2009-09-03 03:01:00,5.2141,5.2145,5.21239,5.21262,11000000.0
2009-09-03 03:02:00,5.21353,5.2151,5.21329,5.21401,11000000.0
2009-09-03 03:03:00,5.21412,5.21477,5.21214,5.21324,23000000.0
2009-09-03 03:04:00,5.21371,5.21371,5.21236,5.21347,11000000.0
2009-09-03 03:05:00,5.21373,5.21373,5.21253,5.21302,17000000.0
2009-09-03 03:06:00,5.21319,5.21319,5.21202,5.21263,9000000.0
2009-09-03 03:07:00,5.21205,5.21282,5.21139,5.21282,15000000.0
2009-09-03 03:08:00,5.21093,5.21301,5.21093,5.21231,12000000.0
2009-09-03 03:09:00,5.21302,5.21377,5.21239,5.21377,15000000.0
2009-09-03 03:10:00,5.21368,5.21406,5.21273,5.21406,19000000.0
2009-09-03 03:11:00,5.21381,5.21381,5.21252,5.21348,15000000.0
2009-09-03 03:12:00,5.21343,5.2143,5.21245,5.21349,18000000.0
2009-09-03 03:13:00,5.21406,5.21406,5.21254,5.21328,18000000.0
2009-09-03 03:14:00,5.21292,5.21332,5.21256,5.21315,10000000.0
2009-09-03 03:15:00,5.2134,5.2134,5.21233,5.21238,7000000.0
2009-09-03 03:16:00,5.21229,5.21294,5.21163,5.21191,8000000.0
2009-09-03 03:17:00,5.21185,5.21215,5.21102,5.21189,10000000.0
2009-09-03 03:18:00,5.21195,5.21286,5.21132,5.21149,15000000.0
2009-09-03 03:19:00,5.21129,5.21244,5.21114,5.21114,10000000.0
2009-09-03 03:20:00,5.21092,5.21214,5.21072,5.21169,16000000.0
2009-09-03 03:21:00,5.21194,5.21198,5.2108,5.21145,11000000.0
2009-09-03 03:22:00,5.21175,5.21203,5.21109,5.21109,10000000.0
2009-09-03 03:23:00,5.21136,5.21224,5.21046,5.2111,12000000.0
2009-09-03 03:24:00,5.21205,5.21205,5.21068,5.21131,13000000.0
2009-09-03 03:25:00,5.21217,5.21217,5.21113,5.21135,11000000.0
2009-09-03 03:26:00,5.21182,5.21279,5.21034,5.21183,13000000.0
2009-09-03 03:27:00,5.21186,5.212,5.21057,5.21175,14000000.0
2009-09-03 03:28:00,5.21141,5.21221,5.21077,5.21189,18000000.0
2009-09-03 03:29:00,5.21188,5.2125,5.211,5.21145,15000000.0
2009-09-03 03:30:00,5.21252,5.21388,5.21203,5.21345,10000000.0
2009-09-03 03:31:00,5.21352,5.2146,5.21202,5.2146,13000000.0
2009-09-03 03:32:00,5.2139,5.21506,5.21338,5.21452,16000000.0
2009-09-03 03:33:00,5.21525,5.21559,5.21416,5.21559,13000000.0
2009-09-03 03:34:00,5.21537,5.21553,5.21389,5.21411,16000000.0
2009-09-03 03:35:00,5.21612,5.21656,5.21455,5.21527,10000000.0
2009-09-03 03:36:00,5.2146,5.21586,5.21442,5.21558,11000000.0
2009-09-03 03:37:00,5.2153,5.2153,5.21385,5.21495,13000000.0
2009-09-03 03:38:00,5.21437,5.21499,5.21298,5.21441,13000000.0
2009-09-03 03:39:00,5.21373,5.21455,5.21308,5.2132,13000000.0
2009-09-03 03:40:00,5.21463,5.21463,5.21271,5.21316,12000000.0
2009-09-03 03:41:00,5.21272,5.21364,5.21203,5.2132,16000000.0
2009-09-03 03:42:00,5.21394,5.21453,5.21211,5.2139,21000000.0
2009-09-03 03:43:00,5.21331,5.2137,5.21207,5.21303,18000000.0
2009-09-03 03:44:00,5.21273,5.21341,5.21181,5.21292,15000000.0
2009-09-03 03:45:00,5.2125,5.21295,5.21203,5.21292,9000000.0
2009-09-03 03:46:00,5.21363,5.21365,5.2128,5.21364,8000000.0
2009-09-03 03:47:00,5.21461,5.21461,5.21286,5.2139,11000000.0
2009-09-03 03:48:00,5.2141,5.21419,5.21285,5.21419,9000000.0
2009-09-03 03:49:00,5.21471,5.21471,5.21303,5.21377,16000000.0
2009-09-03 03:50:00,5.21393,5.21412,5.21243,5.21391,19000000.0
2009-09-03 03:51:00,5.21351,5.21371,5.21264,5.21287,9000000.0
2009-09-03 03:52:00,5.21262,5.2131,5.21116,5.21232,19000000.0
2009-09-03 03:53:00,5.21134,5.21277,5.21134,5.21166,10000000.0
2009-09-03 03:54:00,5.21195,5.21207,5.21089,5.21163,17000000.0
2009-09-03 03:55:00,5.21122,5.21156,5.2106,5.21117,16000000.0
2009-09-03 03:56:00,5.20991,5.2115,5.2099,5.21018,7000000.0
2009-09-03 03:57:00,5.20943,5.21102,5.20923,5.21102,11000000.0
2009-09-03 03:58:00,5.20924,5.21077,5.20924,5.20999,12000000.0
2009-09-03 03:59:00,5.21069,5.21173,5.21047,5.2114,17000000.0
2009-09-03 04:00:00,5.21232,5.21232,5.2109,5.21226,12000000.0
2009-09-03 04:01:00,5.21247,5.2127,5.21141,5.21213,16000000.0
2009-09-03 04:02:00,5.21274,5.21274,5.21095,5.21154,14000000.0
2009-09-03 04:03:00,5.21105,5.21181,5.2102,5.21059,12000000.0
2009-09-03 04:04:00,5.21069,5.21102,5.20944,5.20958,16000000.0
2009-09-03 04:05:00,5.20985,5.2125,5.20985,5.2116,13000000.0
2009-09-03 04:06:00,5.21157,5.21157,5.20984,5.21025,16000000.0
2009-09-03 04:07:00,5.20982,5.211,5.20982,5.21043,13000000.0
2009-09-03 04:08:00,5.21099,5.21208,5.20986,5.21131,14000000.0
2009-09-03 04:09:00,5.21095,5.2119,5.2108,5.21152,10000000.0
2009-09-03 04:10:00,5.21082,5.21167,5.21053,5.21135,12000000.0
2009-09-03 04:11:00,5.21101,5.21101,5.21018,5.21064,14000000.0
2009-09-03 04:12:00,5.21111,5.21131,5.20984,5.21107,19000000.0
2009-09-03 04:13:00,5.21026,5.2109,5.20942,5.21069,20000000.0
2009-09-03 04:14:00,5.21018,5.2111,5.20975,5.2106,12000000.0
2009-09-03 04:15:00,5.2112,5.2112,5.21002,5.21094,8000000.0
2009-09-03 04:16:00,5.21103,5.21141,5.21018,5.21093,13000000.0
2009-09-03 04:17:00,5.21163,5.21173,5.21008,5.21133,15000000.0
2009-09-03 04:18:00,5.21168,5.21212,5.21093,5.21212,9000000.0
2009-09-03 04:19:00,5.2119,5.21193,5.20968,5.21128,12000000.0
2009-09-03 04:20:00,5.21035,5.21087,5.20977,5.21013,9000000.0
2009-09-03 04:21:00,5.21104,5.21104,5.2094,5.20985,17000000.0
2009-09-03 04:22:00,5.2104,5.21118,5.20987,5.21078,14000000.0
2009-09-03 04:23:00,5.21064,5.21105,5.21004,5.21105,10000000.0
2009-09-03 04:24:00,5.21036,5.21092,5.20953,5.20997,12000000.0
2009-09-03 04:25:00,5.21024,5.21058,5.20908,5.2102,10000000.0
2009-09-03 04:26:00,5.21076,5.2108,5.20889,5.20902,7000000.0
2009-09-03 04:27:00,5.20942,5.21039,5.20942,5.21024,15000000.0
2009-09-03 04:28:00,5.20893,5.21064,5.20893,5.21037,7000000.0
2009-09-03 04:29:00,5.21039,5.21107,5.20935,5.21024,14000000.0
2009-09-03 04:30:00,5.20984,5.21095,5.20944,5.21092,11000000.0
2009-09-03 04:31:00,5.20952,5.21083,5.20924,5.20924,15000000.0
2009-09-03 04:32:00,5.21016,5.21036,5.21003,5.21021,17000000.0
2009-09-03 04:33:00,5.2097,5.2107,5.20922,5.21042,14000000.0
2009-09-03 04:34:00,5.2099,5.2104,5.20958,5.20993,9000000.0
2009-09-03 04:35:00,5.2112,5.2112,5.20952,5.21028,12000000.0
2009-09-03 04:36:00,5.21035,5.21087,5.20981,5.21013,12000000.0
2009-09-03 04:37:00,5.2104,5.21072,5.20954,5.21008,12000000.0
2009-09-03 04:38:00,5.21114,5.21127,5.20957,5.20957,11000000.0
2009-09-03 04:39:00,5.21106,5.21114,5.20999,5.21114,17000000.0
2009-09-03 04:40:00,5.21063,5.21108,5.20992,5.21069,9000000.0
2009-09-03 04:41:00,5.20991,5.21043,5.20951,5.20998,10000000.0
2009-09-03 04:42:00,5.21,5.2103,5.20844,5.20964,8000000.0
2009-09-03 04:43:00,5.20938,5.20938,5.20748,5.20846,18000000.0
2009-09-03 04:44:00,5.20897,5.20897,5.20718,5.20868,9000000.0
2009-09-03 04:45:00,5.20944,5.2097,5.20775,5.20818,9000000.0
2009-09-03 04:46:00,5.2087,5.21008,5.20831,5.20862,16000000.0
2009-09-03 04:47:00,5.20915,5.20971,5.20769,5.20793,12000000.0
2009-09-03 04:48:00,5.20775,5.20832,5.20759,5.20766,10000000.0
2009-09-03 04:49:00,5.20748,5.20891,5.20748,5.20842,16000000.0
2009-09-03 04:50:00,5.20862,5.20955,5.2071,5.20804,16000000.0
2009-09-03 04:51:00,5.20755,5.20903,5.20733,5.20848,20000000.0
2009-09-03 04:52:00,5.2083,5.20886,5.20724,5.20724,13000000.0
2009-09-03 04:53:00,5.20718,5.20787,5.20682,5.20706,11000000.0
2009-09-03 04:54:00,5.20843,5.20843,5.20722,5.20735,11000000.0
2009-09-03 04:55:00,5.20912,5.20944,5.20804,5.20912,12000000.0
2009-09-03 04:56:00,5.20827,5.20906,5.20784,5.20871,16000000.0
2009-09-03 04:57:00,5.20704,5.20873,5.20696,5.20847,7000000.0
2009-09-03 04:58:00,5.20764,5.20838,5.2068,5.2068,13000000.0
2009-09-03 04:59:00,5.20821,5.20821,5.20642,5.20799,17000000.0
2009-09-03 05:00:00,5.20725,5.20772,5.20591,5.20772,10000000.0
2009-09-03 05:01:00,5.20775,5.20775,5.20597,5.20742,13000000.0
2009-09-03 05:02:00,5.20611,5.20769,5.20611,5.20769,18000000.0
2009-09-03 05:03:00,5.20783,5.20834,5.20661,5.20733,9000000.0
2009-09-03 05:04:00,5.20791,5.20855,5.20725,5.20725,12000000.0
2009-09-03 05:05:00,5.20701,5.20809,5.20684,5.20693,10000000.0
2009-09-03 05:06:00,5.20785,5.2081,5.20642,5.20783,20000000.0
2009-09-03 05:07:00,5.20797,5.20801,5.20647,5.20754,10000000.0
2009-09-03 05:08:00,5.2079,5.20833,5.20675,5.20749,17000000.0
2009-09-03 05:09:00,5.20872,5.20893,5.20718,5.20791,15000000.0
2009-09-03 05:10:00,5.20805,5.20882,5.2079,5.20826,10000000.0
2009-09-03 05:11:00,5.20841,5.20917,5.20752,5.20847,16000000.0
2009-09-03 05:12:00,5.20711,5.20819,5.20694,5.20703,7000000.0
2009-09-03 05:13:00,5.20779,5.20851,5.20699,5.20729,12000000.0
2009-09-03 05:14:00,5.20745,5.20808,5.20678,5.20808,14000000.0
2009-09-03 05:15:00,5.20833,5.20843,5.20702,5.20759,16000000.0
2009-09-03 05:16:00,5.20799,5.20826,5.20694,5.20826,15000000.0
2009-09-03 05:17:00,5.20764,5.20836,5.20717,5.20836,10000000.0
2009-09-03 05:18:00,5.20802,5.20802,5.20673,5.20766,13000000.0
2009-09-03 05:19:00,5.20753,5.20754,5.20645,5.20746,13000000.0
2009-09-03 05:20:00,5.20579,5.20777,5.20524,5.20678,20000000.0
2009-09-03 05:21:00,5.20788,5.20799,5.20643,5.20791,9000000.0
2009-09-03 05:22:00,5.2064,5.20735,5.20562,5.20604,17000000.0
2009-09-03 05:23:00,5.20665,5.20665,5.20475,5.20475,14000000.0
2009-09-03 05:24:00,5.20589,5.20635,5.20478,5.20509,19000000.0
2009-09-03 05:25:00,5.20526,5.20636,5.20511,5.20614,13000000.0
2009-09-03 05:26:00,5.20626,5.20659,5.20515,5.20647,13000000.0
2009-09-03 05:27:00,5.20596,5.20619,5.20463,5.20612,13000000.0
2009-09-03 05:28:00,5.20616,5.20725,5.20532,5.20725,10000000.0
2009-09-03 05:29:00,5.20647,5.20785,5.20555,5.20772,17000000.0
2009-09-03 05:30:00,5.20724,5.20724,5.20602,5.20705,21000000.0
2009-09-03 05:31:00,5.2066,5.20718,5.20541,5.2067,13000000.0
2009-09-03 05:32:00,5.2066,5.20855,5.2066,5.2069,16000000.0
2009-09-03 05:33:00,5.20703,5.20791,5.20645,5.20754,13000000.0
2009-09-03 05:34:00,5.20813,5.20838,5.20664,5.20838,13000000.0
2009-09-03 05:35:00,5.20805,5.20865,5.20737,5.20796,14000000.0
2009-09-03 05:36:00,5.20858,5.20858,5.20653,5.2069,18000000.0
2009-09-03 05:37:00,5.20664,5.20732,5.20549,5.2058,12000000.0
2009-09-03 05:38:00,5.20565,5.20687,5.20491,5.20603,13000000.0
2009-09-03 05:39:00,5.20635,5.20722,5.20564,5.20657,21000000.0
2009-09-03 05:40:00,5.20689,5.20875,5.20658,5.20875,14000000.0
2009-09-03 05:41:00,5.20801,5.20803,5.20563,5.20712,13000000.0
2009-09-03 05:42:00,5.20723,5.20801,5.20644,5.20722,8000000.0
2009-09-03 05:43:00,5.20863,5.20877,5.20712,5.20735,13000000.0
2009-09-03 05:44:00,5.20884,5.20921,5.20789,5.20837,13000000.0
2009-09-03 05:45:00,5.20868,5.20914,5.20777,5.20895,24000000.0
2009-09-03 05:46:00,5.20922,5.20922,5.2071,5.20756,14000000.0
2009-09-03 05:47:00,5.2071,5.20824,5.20705,5.20824,11000000.0
2009-09-03 05:48:00,5.20696,5.20864,5.20696,5.2071,18000000.0
2009-09-03 05:49:00,5.20759,5.20919,5.20723,5.20723,10000000.0
2009-09-03 05:50:00,5.20885,5.20893,5.20791,5.20893,10000000.0
2009-09-03 05:51:00,5.20894,5.20894,5.20779,5.20779,11000000.0
2009-09-03 05:52:00,5.20895,5.20895,5.20875,5.20875,19000000.0
2009-09-03 05:53:00,5.20931,5.20963,5.20774,5.20784,15000000.0
2009-09-03 05:54:00,5.20826,5.20882,5.20767,5.208,7000000.0
2009-09-03 05:55:00,5.20874,5.20886,5.20725,5.20827,12000000.0
2009-09-03 05:56:00,5.20861,5.209,5.20762,5.20775,16000000.0
2009-09-03 05:57:00,5.20781,5.20923,5.20781,5.20923,11000000.0
2009-09-03 05:58:00,5.20935,5.20955,5.20754,5.20847,22000000.0
2009-09-03 05:59:00,5.20875,5.20932,5.20818,5.20932,9000000.0
2009-09-03 06:00:00,5.20868,5.20914,5.2074,5.20866,17000000.0
2009-09-03 06:01:00,5.20836,5.20859,5.2083,5.20832,18000000.0
2009-09-03 06:02:00,5.20823,5.20921,5.20746,5.20746,18000000.0
2009-09-03 06:03:00,5.20877,5.20877,5.20749,5.20854,16000000.0
2009-09-03 06:04:00,5.20847,5.20878,5.20753,5.20803,8000000.0
2009-09-03 06:05:00,5.2079,5.2084,5.20742,5.20823,10000000.0
2009-09-03 06:06:00,5.20747,5.20904,5.20747,5.20779,27000000.0
2009-09-03 06:07:00,5.20743,5.20911,5.20735,5.20834,17000000.0
2009-09-03 06:08:00,5.20713,5.20873,5.2068,5.2068,14000000.0
2009-09-03 06:09:00,5.20766,5.20856,5.20766,5.20819,13000000.0
2009-09-03 06:10:00,5.20696,5.20884,5.20684,5.20808,14000000.0
2009-09-03 06:11:00,5.20809,5.20811,5.20663,5.20736,16000000.0
2009-09-03 06:12:00,5.20734,5.20815,5.20623,5.20815,17000000.0
2009-09-03 06:13:00,5.2077,5.2077,5.20599,5.20599,14000000.0
2009-09-03 06:14:00,5.20647,5.20647,5.20473,5.20587,12000000.0
2009-09-03 06:15:00,5.20467,5.20666,5.20457,5.2061,13000000.0
2009-09-03 06:16:00,5.20622,5.20724,5.20564,5.20724,14000000.0
2009-09-03 06:17:00,5.20628,5.20715,5.20574,5.20678,11000000.0
2009-09-03 06:18:00,5.20634,5.20789,5.20589,5.20781,12000000.0
2009-09-03 06:19:00,5.20779,5.20789,5.20592,5.20711,19000000.0
2009-09-03 06:20:00,5.20553,5.2069,5.20493,5.20595,11000000.0
2009-09-03 06:21:00,5.20661,5.20703,5.2054,5.20595,9000000.0
2009-09-03 06:22:00,5.20739,5.20747,5.20581,5.20586,22000000.0
2009-09-03 06:23:00,5.20664,5.20727,5.20583,5.20658,18000000.0
2009-09-03 06:24:00,5.20705,5.20743,5.20542,5.2066,8000000.0
2009-09-03 06:25:00,5.20717,5.20731,5.20541,5.20594,9000000.0
2009-09-03 06:26:00,5.20619,5.20706,5.20542,5.20695,13000000.0
2009-09-03 06:27:00,5.20631,5.20704,5.20569,5.20569,15000000.0
2009-09-03 06:28:00,5.20558,5.20697,5.20558,5.20661,18000000.0
2009-09-03 06:29:00,5.20666,5.20705,5.20549,5.20702,16000000.0
2009-09-03 06:30:00,5.20674,5.20774,5.20553,5.20774,10000000.0
2009-09-03 06:31:00,5.20623,5.20788,5.20623,5.2077,13000000.0
2009-09-03 06:32:00,5.20693,5.20702,5.2061,5.20685,10000000.0
2009-09-03 06:33:00,5.20574,5.20754,5.20574,5.20731,10000000.0
2009-09-03 06:34:00,5.20728,5.20728,5.20545,5.20677,15000000.0
2009-09-03 06:35:00,5.20761,5.20781,5.20643,5.20749,13000000.0
2009-09-03 06:36:00,5.20751,5.20774,5.20607,5.20676,23000000.0
2009-09-03 06:37:00,5.20687,5.20763,5.20642,5.20763,11000000.0
2009-09-03 06:38:00,5.20704,5.20801,5.20617,5.20755,17000000.0
2009-09-03 06:39:00,5.20754,5.20754,5.20622,5.20664,8000000.0
2009-09-03 06:40:00,5.20772,5.20916,5.20726,5.20904,15000000.0
2009-09-03 06:41:00,5.20852,5.20879,5.20714,5.20827,15000000.0
2009-09-03 06:42:00,5.20826,5.20892,5.20726,5.20761,16000000.0
2009-09-03 06:43:00,5.20757,5.20869,5.207,5.207,12000000.0
2009-09-03 06:44:00,5.20881,5.20886,5.20738,5.20831,13000000.0
2009-09-03 06:45:00,5.20757,5.20873,5.20702,5.20858,14000000.0
2009-09-03 06:46:00,5.20836,5.2087,5.20734,5.20802,12000000.0
2009-09-03 06:47:00,5.2092,5.2092,5.20757,5.20843,11000000.0
2009-09-03 06:48:00,5.20876,5.20919,5.2078,5.20854,15000000.0
2009-09-03 06:49:00,5.20775,5.20934,5.20688,5.20688,17000000.0
2009-09-03 06:50:00,5.20762,5.209,5.20717,5.209,13000000.0
2009-09-03 06:51:00,5.20824,5.20849,5.20724,5.208,8000000.0
2009-09-03 06:52:00,5.20785,5.20817,5.20691,5.20758,14000000.0
2009-09-03 06:53:00,5.20788,5.20788,5.20667,5.20732,13000000.0
2009-09-03 06:54:00,5.20795,5.20818,5.20702,5.20742,8000000.0
2009-09-03 06:55:00,5.20805,5.20878,5.20755,5.20778,10000000.0
2009-09-03 06:56:00,5.20854,5.20894,5.20746,5.20894,11000000.0
2009-09-03 06:57:00,5.2081,5.20846,5.20645,5.2084,17000000.0
2009-09-03 06:58:00,5.20804,5.20876,5.20688,5.20745,12000000.0
2009-09-03 06:59:00,5.20704,5.20873,5.20704,5.20833,14000000.0
2009-09-03 07:00:00,5.20808,5.2085,5.20695,5.20697,11000000.0
2009-09-03 07:01:00,5.20872,5.20875,5.20673,5.20809,10000000.0
2009-09-03 07:02:00,5.2081,5.20824,5.20685,5.20803,14000000.0
2009-09-03 07:03:00,5.20796,5.20827,5.20702,5.20702,7000000.0
2009-09-03 07:04:00,5.20812,5.20843,5.20713,5.20838,16000000.0
2009-09-03 07:05:00,5.20801,5.20872,5.20691,5.20797,15000000.0
2009-09-03 07:06:00,5.20801,5.20872,5.20714,5.20714,16000000.0
2009-09-03 07:07:00,5.20833,5.20913,5.20743,5.20905,12000000.0
2009-09-03 07:08:00,5.20972,5.20972,5.20812,5.20911,8000000.0
2009-09-03 07:09:00,5.2091,5.20926,5.20797,5.20883,8000000.0
2009-09-03 07:10:00,5.20837,5.20952,5.20764,5.20764,16000000.0
2009-09-03 07:11:00,5.20928,5.20928,5.20732,5.20894,17000000.0
2009-09-03 07:12:00,5.20739,5.20909,5.20739,5.20839,20000000.0
2009-09-03 07:13:00,5.20868,5.20903,5.20728,5.20872,18000000.0
2009-09-03 07:14:00,5.20875,5.20967,5.20827,5.20967,11000000.0
2009-09-03 07:15:00,5.20981,5.20981,5.20781,5.2093,18000000.0
2009-09-03 07:16:00,5.20865,5.20971,5.20798,5.20971,18000000.0
2009-09-03 07:17:00,5.20856,5.20918,5.2082,5.20918,12000000.0
2009-09-03 07:18:00,5.2091,5.20912,5.20728,5.20863,18000000.0
2009-09-03 07:19:00,5.20888,5.20888,5.20757,5.20813,14000000.0
2009-09-03 07:20:00,5.20811,5.20888,5.20716,5.20888,18000000.0
2009-09-03 07:21:00,5.20955,5.20955,5.20756,5.20789,13000000.0
2009-09-03 07:22:00,5.20912,5.20912,5.20784,5.20817,14000000.0
2009-09-03 07:23:00,5.20908,5.20929,5.20774,5.20782,15000000.0
2009-09-03 07:24:00,5.20822,5.20889,5.20749,5.20832,16000000.0
2009-09-03 07:25:00,5.20787,5.20951,5.20787,5.20875,15000000.0
2009-09-03 07:26:00,5.20979,5.20979,5.20855,5.20855,13000000.0
2009-09-03 07:27:00,5.20857,5.20951,5.2075,5.20842,12000000.0
2009-09-03 07:28:00,5.20773,5.20943,5.20773,5.20909,22000000.0
2009-09-03 07:29:00,5.20838,5.20922,5.2083,5.20854,16000000.0
2009-09-03 07:30:00,5.20897,5.20968,5.20761,5.20919,14000000.0
2009-09-03 07:31:00,5.2072,5.2082,5.2065,5.20748,13000000.0
2009-09-03 07:32:00,5.20743,5.20765,5.20657,5.20731,9000000.0
2009-09-03 07:33:00,5.20771,5.20771,5.20667,5.20711,7000000.0
2009-09-03 07:34:00,5.20754,5.20866,5.20652,5.20684,18000000.0
2009-09-03 07:35:00,5.20832,5.20832,5.20685,5.20756,9000000.0
2009-09-03 07:36:00,5.20731,5.20831,5.20616,5.20831,13000000.0
2009-09-03 07:37:00,5.20801,5.20841,5.20703,5.20832,11000000.0
2009-09-03 07:38:00,5.20648,5.20783,5.20625,5.20732,11000000.0
2009-09-03 07:39:00,5.20751,5.20804,5.20703,5.20772,19000000.0
2009-09-03 07:40:00,5.20719,5.20786,5.20684,5.20743,11000000.0
2009-09-03 07:41:00,5.20681,5.20812,5.20681,5.20812,7000000.0
2009-09-03 07:42:00,5.20747,5.20801,5.20673,5.20801,13000000.0
2009-09-03 07:43:00,5.20819,5.20833,5.20685,5.20726,14000000.0
2009-09-03 07:44:00,5.20779,5.20802,5.20658,5.20784,10000000.0
2009-09-03 07:45:00,5.20679,5.20722,5.2064,5.20719,8000000.0
2009-09-03 07:46:00,5.20779,5.20844,5.20669,5.20844,13000000.0
2009-09-03 07:47:00,5.20726,5.20861,5.20726,5.20805,15000000.0
2009-09-03 07:48:00,5.209,5.20961,5.20785,5.20911,13000000.0
2009-09-03 07:49:00,5.20776,5.20992,5.20776,5.20944,10000000.0
2009-09-03 07:50:00,5.20998,5.20998,5.20752,5.20812,17000000.0
2009-09-03 07:51:00,5.20852,5.20899,5.20743,5.20783,16000000.0
2009-09-03 07:52:00,5.208,5.20932,5.20726,5.20863,13000000.0
2009-09-03 07:53:00,5.20748,5.20941,5.20748,5.20796,10000000.0
2009-09-03 07:54:00,5.20983,5.21014,5.20889,5.20952,11000000.0
2009-09-03 07:55:00,5.21053,5.21066,5.20911,5.20911,12000000.0
2009-09-03 07:56:00,5.21055,5.21055,5.20826,5.20947,13000000.0
2009-09-03 07:57:00,5.20893,5.21049,5.20893,5.21049,8000000.0
2009-09-03 07:58:00,5.2105,5.2105,5.20931,5.21036,14000000.0
2009-09-03 07:59:00,5.20986,5.21015,5.20782,5.20782,15000000.0
2009-09-03 08:00:00,5.20821,5.2088,5.20674,5.20707,10000000.0
2009-09-03 08:01:00,5.20807,5.2084,5.20644,5.20719,13000000.0
2009-09-03 08:02:00,5.20764,5.20823,5.20657,5.20771,14000000.0
2009-09-03 08:03:00,5.20622,5.20761,5.2055,5.20713,12000000.0
2009-09-03 08:04:00,5.2063,5.2063,5.20385,5.20561,16000000.0
2009-09-03 08:05:00,5.20525,5.20583,5.20379,5.2045,14000000.0
2009-09-03 08:06:00,5.20288,5.20561,5.20288,5.20448,19000000.0
2009-09-03 08:07:00,5.20452,5.20511,5.20325,5.2041,19000000.0
2009-09-03 08:08:00,5.20502,5.20559,5.20354,5.20537,11000000.0
2009-09-03 08:09:00,5.20579,5.20579,5.20393,5.20462,10000000.0
2009-09-03 08:10:00,5.20481,5.20544,5.20335,5.20492,16000000.0
2009-09-03 08:11:00,5.20472,5.20491,5.20269,5.2028,9000000.0
2009-09-03 08:12:00,5.20526,5.20528,5.20369,5.20506,10000000.0
2009-09-03 08:13:00,5.20512,5.20521,5.20339,5.20417,11000000.0
2009-09-03 08:14:00,5.20434,5.20459,5.20283,5.20459,12000000.0
2009-09-03 08:15:00,5.20452,5.20464,5.20302,5.20438,15000000.0
2009-09-03 08:16:00,5.20368,5.20445,5.20273,5.20445,14000000.0
2009-09-03 08:17:00,5.20503,5.2051,5.20318,5.20409,10000000.0
2009-09-03 08:18:00,5.2041,5.2041,5.20195,5.20333,9000000.0
2009-09-03 08:19:00,5.20352,5.20434,5.20183,5.20434,11000000.0
2009-09-03 08:20:00,5.2035,5.20626,5.20298,5.20626,11000000.0
2009-09-03 08:21:00,5.20653,5.20653,5.20422,5.20628,20000000.0
2009-09-03 08:22:00,5.20613,5.20654,5.20411,5.2043,8000000.0
2009-09-03 08:23:00,5.20353,5.20527,5.20353,5.20465,12000000.0
2009-09-03 08:24:00,5.20542,5.2059,5.20414,5.2054,13000000.0
2009-09-03 08:25:00,5.20612,5.20728,5.20489,5.20567,12000000.0
2009-09-03 08:26:00,5.20741,5.2084,5.20672,5.20816,13000000.0
2009-09-03 08:27:00,5.20717,5.20717,5.20546,5.20656,11000000.0
2009-09-03 08:28:00,5.20585,5.20641,5.20533,5.20534,8000000.0
2009-09-03 08:29:00,5.20462,5.20594,5.20393,5.20491,12000000.0
2009-09-03 08:30:00,5.2049,5.20513,5.2036,5.20513,11000000.0
2009-09-03 08:31:00,5.20461,5.20496,5.20388,5.20443,10000000.0
2009-09-03 08:32:00,5.20659,5.20659,5.20568,5.20615,13000000.0
2009-09-03 08:33:00,5.20659,5.20723,5.20566,5.20658,11000000.0
2009-09-03 08:34:00,5.20615,5.20701,5.20508,5.20508,17000000.0
2009-09-03 08:35:00,5.20671,5.20724,5.2057,5.20724,11000000.0
2009-09-03 08:36:00,5.20667,5.20791,5.20616,5.20734,10000000.0
2009-09-03 08:37:00,5.20728,5.20756,5.20504,5.20626,9000000.0
2009-09-03 08:38:00,5.20598,5.20651,5.20472,5.2055,18000000.0
2009-09-03 08:39:00,5.20606,5.20606,5.20286,5.20295,8000000.0
2009-09-03 08:40:00,5.20456,5.2051,5.20367,5.20378,7000000.0
2009-09-03 08:41:00,5.20483,5.20568,5.20411,5.20511,16000000.0
2009-09-03 08:42:00,5.20392,5.2049,5.20361,5.20387,14000000.0
2009-09-03 08:43:00,5.20417,5.20421,5.20274,5.20358,12000000.0
2009-09-03 08:44:00,5.20456,5.20482,5.20297,5.20363,9000000.0
2009-09-03 08:45:00,5.20299,5.20406,5.20257,5.20362,18000000.0
2009-09-03 08:46:00,5.20348,5.20348,5.20089,5.20089,14000000.0
2009-09-03 08:47:00,5.20227,5.20227,5.20034,5.20058,18000000.0
2009-09-03 08:48:00,5.19979,5.20193,5.19956,5.20193,12000000.0
2009-09-03 08:49:00,5.2017,5.20278,5.20055,5.20262,14000000.0
2009-09-03 08:50:00,5.20201,5.2021,5.20079,5.20128,16000000.0
2009-09-03 08:51:00,5.20198,5.20287,5.20104,5.20282,21000000.0
2009-09-03 08:52:00,5.20187,5.20187,5.19837,5.19917,20000000.0
2009-09-03 08:53:00,5.19909,5.19933,5.19786,5.19933,7000000.0
2009-09-03 08:54:00,5.19923,5.19997,5.19832,5.19936,17000000.0
2009-09-03 08:55:00,5.19908,5.19912,5.19733,5.19869,12000000.0
2009-09-03 08:56:00,5.19926,5.20052,5.19793,5.20043,17000000.0
2009-09-03 08:57:00,5.19958,5.2006,5.19858,5.2005,16000000.0
2009-09-03 08:58:00,5.20085,5.20085,5.19816,5.19902,12000000.0
2009-09-03 08:59:00,5.19754,5.19824,5.19586,5.1967,13000000.0
2009-09-03 09:00:00,5.19792,5.19828,5.19606,5.19676,17000000.0
2009-09-03 09:01:00,5.1961,5.19743,5.19591,5.19617,13000000.0
2009-09-03 09:02:00,5.19666,5.19706,5.19536,5.19622,8000000.0
2009-09-03 09:03:00,5.19495,5.19627,5.19363,5.19544,16000000.0
2009-09-03 09:04:00,5.19502,5.19681,5.19436,5.19681,8000000.0
2009-09-03 09:05:00,5.19823,5.19833,5.19654,5.19787,11000000.0
2009-09-03 09:06:00,5.19734,5.19808,5.19642,5.19794,10000000.0
2009-09-03 09:07:00,5.19791,5.19827,5.19676,5.19827,10000000.0
2009-09-03 09:08:00,5.1977,5.19848,5.1969,5.19775,19000000.0
2009-09-03 09:09:00,5.19821,5.20044,5.19717,5.19979,16000000.0
2009-09-03 09:10:00,5.19919,5.1999,5.19846,5.19913,8000000.0
2009-09-03 09:11:00,5.19944,5.20011,5.19858,5.19978,11000000.0
2009-09-03 09:12:00,5.19987,5.20006,5.19884,5.19963,16000000.0
2009-09-03 09:13:00,5.19929,5.2013,5.19929,5.20127,15000000.0
2009-09-03 09:14:00,5.20143,5.20143,5.19983,5.20033,17000000.0
2009-09-03 09:15:00,5.20175,5.20198,5.20036,5.20147,12000000.0
2009-09-03 09:16:00,5.20018,5.2021,5.20006,5.20026,14000000.0
2009-09-03 09:17:00,5.20179,5.20194,5.19931,5.20029,14000000.0
2009-09-03 09:18:00,5.20039,5.20173,5.20031,5.20079,18000000.0
2009-09-03 09:19:00,5.20126,5.20163,5.20006,5.20163,14000000.0
2009-09-03 09:20:00,5.20252,5.20252,5.20093,5.20191,18000000.0
2009-09-03 09:21:00,5.20233,5.20246,5.20129,5.20129,17000000.0
2009-09-03 09:22:00,5.20215,5.20283,5.20138,5.20153,13000000.0
2009-09-03 09:23:00,5.20227,5.20289,5.20071,5.20246,12000000.0
2009-09-03 09:24:00,5.20327,5.20335,5.2015,5.20307,14000000.0
2009-09-03 09:25:00,5.20239,5.20268,5.20172,5.20253,9000000.0
2009-09-03 09:26:00,5.20215,5.20243,5.20019,5.20087,13000000.0
2009-09-03 09:27:00,5.20089,5.20212,5.20008,5.20212,13000000.0
2009-09-03 09:28:00,5.20178,5.20346,5.20063,5.20287,19000000.0
2009-09-03 09:29:00,5.20273,5.20331,5.20136,5.20163,14000000.0
2009-09-03 09:30:00,5.20262,5.20493,5.20205,5.20493,15000000.0
2009-09-03 09:31:00,5.20476,5.20476,5.20246,5.20307,11000000.0
2009-09-03 09:32:00,5.20247,5.20406,5.20227,5.2038,16000000.0
2009-09-03 09:33:00,5.20348,5.20378,5.2025,5.20355,9000000.0
2009-09-03 09:34:00,5.20399,5.20399,5.20167,5.20262,18000000.0
2009-09-03 09:35:00,5.2033,5.20378,5.20172,5.20312,14000000.0
2009-09-03 09:36:00,5.20338,5.20397,5.20235,5.20386,16000000.0
2009-09-03 09:37:00,5.20329,5.204,5.20179,5.20225,20000000.0
2009-09-03 09:38:00,5.20265,5.20364,5.201,5.20145,19000000.0
2009-09-03 09:39:00,5.20162,5.20315,5.19993,5.20203,16000000.0
2009-09-03 09:40:00,5.20133,5.20232,5.19989,5.20116,12000000.0
2009-09-03 09:41:00,5.20109,5.20203,5.19985,5.2005,18000000.0
2009-09-03 09:42:00,5.20179,5.20179,5.20001,5.20095,16000000.0
2009-09-03 09:43:00,5.20068,5.20123,5.19952,5.20078,15000000.0
2009-09-03 09:44:00,5.19929,5.20127,5.19868,5.20054,13000000.0
2009-09-03 09:45:00,5.20076,5.20341,5.20076,5.2024,13000000.0
2009-09-03 09:46:00,5.20237,5.20337,5.2011,5.20131,17000000.0
2009-09-03 09:47:00,5.20207,5.20276,5.20092,5.20154,13000000.0
2009-09-03 09:48:00,5.20141,5.20248,5.20057,5.20198,16000000.0
2009-09-03 09:49:00,5.20095,5.20162,5.19929,5.20162,17000000.0
2009-09-03 09:50:00,5.20158,5.20164,5.20031,5.20114,12000000.0
2009-09-03 09:51:00,5.20107,5.2014,5.19989,5.20031,16000000.0
2009-09-03 09:52:00,5.2012,5.20154,5.20049,5.2009,16000000.0
2009-09-03 09:53:00,5.20164,5.20164,5.1995,5.1995,15000000.0
2009-09-03 09:54:00,5.20188,5.20272,5.20052,5.2013,15000000.0
2009-09-03 09:55:00,5.2009,5.2029,5.20059,5.20123,15000000.0
2009-09-03 09:56:00,5.20023,5.20235,5.20008,5.20066,17000000.0
2009-09-03 09:57:00,5.201,5.20199,5.20015,5.20137,12000000.0
2009-09-03 09:58:00,5.20203,5.20282,5.20101,5.20261,14000000.0
2009-09-03 09:59:00,5.2024,5.20256,5.20021,5.20169,10000000.0
2009-09-03 10:00:00,5.20152,5.20328,5.20085,5.20328,11000000.0
2009-09-03 10:01:00,5.20253,5.20304,5.20139,5.20304,24000000.0
2009-09-03 10:02:00,5.20295,5.20379,5.202,5.20248,14000000.0
2009-09-03 10:03:00,5.20321,5.20321,5.2004,5.20154,16000000.0
2009-09-03 10:04:00,5.20156,5.20252,5.20044,5.20252,10000000.0
2009-09-03 10:05:00,5.20272,5.20292,5.20159,5.20229,10000000.0
2009-09-03 10:06:00,5.20219,5.20234,5.20097,5.20097,9000000.0
2009-09-03 10:07:00,5.20235,5.20235,5.20034,5.20166,11000000.0
2009-09-03 10:08:00,5.19994,5.20207,5.19994,5.20207,9000000.0
2009-09-03 10:09:00,5.20019,5.20172,5.19998,5.20145,11000000.0
2009-09-03 10:10:00,5.20153,5.20264,5.20086,5.20213,15000000.0
2009-09-03 10:11:00,5.2011,5.20216,5.19969,5.20167,16000000.0
2009-09-03 10:12:00,5.20018,5.20218,5.20008,5.20142,19000000.0
2009-09-03 10:13:00,5.20194,5.20194,5.19967,5.20041,9000000.0
2009-09-03 10:14:00,5.20113,5.20114,5.19978,5.20056,11000000.0
2009-09-03 10:15:00,5.20068,5.20086,5.19914,5.20018,8000000.0
2009-09-03 10:16:00,5.20091,5.20216,5.19995,5.19995,17000000.0
2009-09-03 10:17:00,5.20176,5.20241,5.20033,5.20162,16000000.0
2009-09-03 10:18:00,5.20165,5.20242,5.2002,5.20145,16000000.0
2009-09-03 10:19:00,5.20016,5.20168,5.20004,5.20095,17000000.0
2009-09-03 10:20:00,5.20153,5.20154,5.19992,5.20105,16000000.0
2009-09-03 10:21:00,5.20185,5.2022,5.19968,5.20043,7000000.0
2009-09-03 10:22:00,5.20215,5.20215,5.20075,5.20198,10000000.0
2009-09-03 10:23:00,5.20151,5.20151,5.19951,5.20137,14000000.0
2009-09-03 10:24:00,5.20072,5.20163,5.20029,5.20145,13000000.0
2009-09-03 10:25:00,5.201,5.20176,5.20029,5.20029,12000000.0
2009-09-03 10:26:00,5.2017,5.2017,5.20058,5.20058,11000000.0
2009-09-03 10:27:00,5.20077,5.20141,5.19961,5.20025,13000000.0
2009-09-03 10:28:00,5.20034,5.20171,5.20014,5.20111,13000000.0
2009-09-03 10:29:00,5.20074,5.20134,5.1998,5.20132,11000000.0
2009-09-03 10:30:00,5.20083,5.20097,5.20014,5.20086,9000000.0
2009-09-03 10:31:00,5.20168,5.20227,5.20048,5.20227,16000000.0
2009-09-03 10:32:00,5.20154,5.20192,5.20062,5.20088,9000000.0
2009-09-03 10:33:00,5.20182,5.20182,5.19934,5.19958,12000000.0
2009-09-03 10:34:00,5.19961,5.20109,5.19961,5.20069,11000000.0
2009-09-03 10:35:00,5.20003,5.2007,5.19939,5.19983,17000000.0
2009-09-03 10:36:00,5.20119,5.20129,5.19997,5.20054,10000000.0
2009-09-03 10:37:00,5.20156,5.20156,5.19925,5.19925,15000000.0
2009-09-03 10:38:00,5.20086,5.20101,5.19873,5.19988,17000000.0
2009-09-03 10:39:00,5.19893,5.19951,5.19777,5.19855,13000000.0
2009-09-03 10:40:00,5.19825,5.1986,5.19726,5.19726,10000000.0
2009-09-03 10:41:00,5.19774,5.19813,5.19622,5.19811,15000000.0
2009-09-03 10:42:00,5.19758,5.19758,5.19593,5.19719,12000000.0
2009-09-03 10:43:00,5.19615,5.19688,5.1954,5.19672,13000000.0
2009-09-03 10:44:00,5.19707,5.19724,5.19519,5.19631,12000000.0
2009-09-03 10:45:00,5.19663,5.19688,5.19518,5.19647,13000000.0
2009-09-03 10:46:00,5.19779,5.19838,5.19582,5.19726,13000000.0
2009-09-03 10:47:00,5.19879,5.19882,5.19694,5.19762,7000000.0
2009-09-03 10:48:00,5.19836,5.19862,5.19685,5.19811,12000000.0
2009-09-03 10:49:00,5.19714,5.19997,5.19714,5.1982,10000000.0
2009-09-03 10:50:00,5.19955,5.19955,5.19795,5.19935,14000000.0
2009-09-03 10:51:00,5.19826,5.19911,5.19723,5.19871,11000000.0
2009-09-03 10:52:00,5.19768,5.19926,5.19622,5.19888,20000000.0
2009-09-03 10:53:00,5.19881,5.19927,5.19791,5.19901,9000000.0
2009-09-03 10:54:00,5.19859,5.19868,5.19651,5.19868,18000000.0
2009-09-03 10:55:00,5.19752,5.19775,5.19672,5.19764,10000000.0
2009-09-03 10:56:00,5.19716,5.19722,5.19622,5.19676,11000000.0
2009-09-03 10:57:00,5.19806,5.1985,5.19626,5.19719,8000000.0
2009-09-03 10:58:00,5.1985,5.19909,5.19795,5.19879,10000000.0
2009-09-03 10:59:00,5.19799,5.1988,5.19753,5.19871,10000000.0
2009-09-03 11:00:00,5.19806,5.19931,5.19803,5.1982,15000000.0
2009-09-03 11:01:00,5.19798,5.19867,5.19615,5.197,12000000.0
2009-09-03 11:02:00,5.19737,5.19741,5.19587,5.19708,8000000.0
2009-09-03 11:03:00,5.19693,5.19693,5.19507,5.19628,11000000.0
2009-09-03 11:04:00,5.1969,5.19747,5.1961,5.19641,15000000.0
2009-09-03 11:05:00,5.19722,5.19782,5.19631,5.19669,17000000.0
2009-09-03 11:06:00,5.19635,5.19727,5.1959,5.19727,12000000.0
2009-09-03 11:07:00,5.19709,5.19786,5.19652,5.19697,11000000.0
2009-09-03 11:08:00,5.19674,5.19768,5.19641,5.19724,22000000.0
2009-09-03 11:09:00,5.1976,5.1976,5.19579,5.1976,9000000.0
2009-09-03 11:10:00,5.1979,5.19829,5.1962,5.19759,16000000.0
2009-09-03 11:11:00,5.19817,5.19849,5.19665,5.19665,7000000.0
2009-09-03 11:12:00,5.1984,5.20016,5.19778,5.19839,15000000.0
2009-09-03 11:13:00,5.19906,5.20168,5.19906,5.20168,11000000.0
2009-09-03 11:14:00,5.20135,5.20162,5.20024,5.20162,18000000.0
2009-09-03 11:15:00,5.20121,5.20149,5.19993,5.20149,11000000.0
2009-09-03 11:16:00,5.2012,5.2012,5.19912,5.20055,13000000.0
2009-09-03 11:17:00,5.20028,5.20112,5.19958,5.20103,13000000.0
2009-09-03 11:18:00,5.2002,5.20087,5.1995,5.20037,9000000.0
2009-09-03 11:19:00,5.19925,5.20117,5.19925,5.20082,17000000.0
2009-09-03 11:20:00,5.20089,5.20115,5.1993,5.20033,14000000.0
2009-09-03 11:21:00,5.20075,5.20075,5.19945,5.2005,14000000.0
2009-09-03 11:22:00,5.20017,5.20044,5.19872,5.20015,22000000.0
2009-09-03 11:23:00,5.19951,5.19964,5.19846,5.19964,8000000.0
2009-09-03 11:24:00,5.19967,5.20012,5.19835,5.19961,18000000.0
2009-09-03 11:25:00,5.20018,5.20034,5.19926,5.20034,9000000.0
2009-09-03 11:26:00,5.20083,5.20125,5.19902,5.20121,15000000.0
2009-09-03 11:27:00,5.19972,5.20052,5.1992,5.19964,10000000.0
2009-09-03 11:28:00,5.2,5.20082,5.19945,5.20072,13000000.0
2009-09-03 11:29:00,5.20111,5.20225,5.20022,5.20106,17000000.0
2009-09-03 11:30:00,5.20211,5.20233,5.20042,5.20042,13000000.0
2009-09-03 11:31:00,5.20167,5.20207,5.20093,5.20174,12000000.0
2009-09-03 11:32:00,5.20219,5.20286,5.2011,5.20256,20000000.0
2009-09-03 11:33:00,5.20187,5.2026,5.20071,5.20149,16000000.0
2009-09-03 11:34:00,5.20091,5.20224,5.20091,5.2015,13000000.0
2009-09-03 11:35:00,5.20139,5.20173,5.20061,5.20173,14000000.0
2009-09-03 11:36:00,5.20131,5.20151,5.20018,5.20105,11000000.0
2009-09-03 11:37:00,5.20142,5.20142,5.19996,5.20106,16000000.0
2009-09-03 11:38:00,5.19984,5.20059,5.19926,5.20014,8000000.0
2009-09-03 11:39:00,5.20029,5.20029,5.19837,5.19935,11000000.0
2009-09-03 11:40:00,5.19976,5.20091,5.19928,5.20028,12000000.0
2009-09-03 11:41:00,5.19917,5.20179,5.19917,5.20069,10000000.0
2009-09-03 11:42:00,5.20116,5.20167,5.20012,5.2015,10000000.0
2009-09-03 11:43:00,5.20123,5.20182,5.19979,5.20087,17000000.0
2009-09-03 11:44:00,5.20173,5.20173,5.19995,5.20012,15000000.0
2009-09-03 11:45:00,5.2005,5.20214,5.2005,5.2009,16000000.0
2009-09-03 11:46:00,5.20217,5.20232,5.20101,5.20158,7000000.0
2009-09-03 11:47:00,5.20229,5.20229,5.19978,5.20171,16000000.0
2009-09-03 11:48:00,5.20039,5.20138,5.19965,5.20066,13000000.0
2009-09-03 11:49:00,5.20154,5.20154,5.19969,5.20121,10000000.0
2009-09-03 11:50:00,5.20086,5.20146,5.20001,5.2014,12000000.0
2009-09-03 11:51:00,5.20124,5.20164,5.19981,5.20137,14000000.0
2009-09-03 11:52:00,5.20034,5.20057,5.19823,5.19925,18000000.0
2009-09-03 11:53:00,5.19954,5.20012,5.19782,5.19894,16000000.0
2009-09-03 11:54:00,5.198,5.19897,5.19778,5.19897,8000000.0
2009-09-03 11:55:00,5.19922,5.19968,5.19782,5.19782,8000000.0
2009-09-03 11:56:00,5.1997,5.19972,5.19797,5.19892,8000000.0
2009-09-03 11:57:00,5.19946,5.19981,5.1981,5.19925,11000000.0
2009-09-03 11:58:00,5.1993,5.19939,5.19756,5.19924,14000000.0
2009-09-03 11:59:00,5.1971,5.19863,5.1971,5.198,11000000.0
2009-09-03 12:00:00,5.19851,5.19934,5.19776,5.19832,15000000.0
2009-09-03 12:01:00,5.19938,5.20025,5.19801,5.19975,13000000.0
2009-09-03 12:02:00,5.19931,5.19931,5.19758,5.19758,15000000.0
2009-09-03 12:03:00,5.19964,5.20017,5.19876,5.19966,11000000.0
2009-09-03 12:04:00,5.19994,5.20011,5.19861,5.19995,9000000.0
2009-09-03 12:05:00,5.19843,5.20037,5.19843,5.20037,9000000.0
2009-09-03 12:06:00,5.19935,5.20017,5.19808,5.19943,15000000.0
2009-09-03 12:07:00,5.19976,5.19986,5.19848,5.19975,11000000.0
2009-09-03 12:08:00,5.19898,5.19949,5.19822,5.19949,8000000.0
2009-09-03 12:09:00,5.19986,5.19986,5.19829,5.19829,18000000.0
2009-09-03 12:10:00,5.19855,5.19947,5.19759,5.19822,14000000.0
2009-09-03 12:11:00,5.19882,5.19891,5.19707,5.19707,9000000.0
2009-09-03 12:12:00,5.19821,5.19876,5.19664,5.19727,18000000.0
2009-09-03 12:13:00,5.19767,5.19804,5.19641,5.19682,12000000.0
2009-09-03 12:14:00,5.1982,5.1982,5.19582,5.19582,10000000.0
2009-09-03 12:15:00,5.19672,5.19672,5.19502,5.19631,8000000.0
2009-09-03 12:16:00,5.19674,5.19674,5.19415,5.19551,14000000.0
2009-09-03 12:17:00,5.1961,5.1967,5.1948,5.1967,13000000.0
2009-09-03 12:18:00,5.19667,5.19667,5.19527,5.19527,10000000.0
2009-09-03 12:19:00,5.19629,5.19629,5.19458,5.19604,11000000.0
2009-09-03 12:20:00,5.19497,5.19553,5.19341,5.1954,8000000.0
2009-09-03 12:21:00,5.19639,5.19666,5.19425,5.19499,20000000.0
2009-09-03 12:22:00,5.1955,5.19576,5.19434,5.19576,14000000.0
2009-09-03 12:23:00,5.19593,5.19638,5.19509,5.1957,11000000.0
2009-09-03 12:24:00,5.19703,5.1974,5.1958,5.19658,17000000.0
2009-09-03 12:25:00,5.1966,5.1966,5.1957,5.19592,12000000.0
2009-09-03 12:26:00,5.19612,5.19633,5.1953,5.19633,7000000.0
2009-09-03 12:27:00,5.19677,5.19722,5.19601,5.19623,7000000.0
2009-09-03 12:28:00,5.19718,5.19799,5.19607,5.19799,19000000.0
2009-09-03 12:29:00,5.19657,5.19852,5.19657,5.19813,12000000.0
2009-09-03 12:30:00,5.19841,5.19863,5.19753,5.19849,10000000.0
2009-09-03 12:31:00,5.19785,5.19972,5.19785,5.19841,12000000.0
2009-09-03 12:32:00,5.19826,5.20008,5.19764,5.19891,12000000.0
2009-09-03 12:33:00,5.19949,5.20014,5.19846,5.19999,15000000.0
2009-09-03 12:34:00,5.19956,5.2006,5.19885,5.20022,12000000.0
2009-09-03 12:35:00,5.20036,5.20165,5.19957,5.20165,12000000.0
2009-09-03 12:36:00,5.19986,5.20183,5.19986,5.20183,15000000.0
2009-09-03 12:37:00,5.20112,5.20112,5.19952,5.20069,8000000.0
2009-09-03 12:38:00,5.20105,5.20105,5.1998,5.20077,15000000.0
2009-09-03 12:39:00,5.20104,5.20104,5.19925,5.19925,14000000.0
2009-09-03 12:40:00,5.19949,5.20092,5.19893,5.19993,18000000.0
2009-09-03 12:41:00,5.2009,5.20115,5.19952,5.20026,11000000.0
2009-09-03 12:42:00,5.20057,5.20057,5.19844,5.19972,17000000.0
2009-09-03 12:43:00,5.20079,5.20079,5.1991,5.20003,11000000.0
2009-09-03 12:44:00,5.19977,5.20006,5.19869,5.19869,13000000.0
2009-09-03 12:45:00,5.19992,5.20076,5.19901,5.20076,10000000.0
2009-09-03 12:46:00,5.19996,5.20095,5.19936,5.20025,20000000.0
2009-09-03 12:47:00,5.19975,5.20078,5.19889,5.20078,10000000.0
2009-09-03 12:48:00,5.20065,5.20215,5.20052,5.20215,10000000.0
2009-09-03 12:49:00,5.20234,5.20292,5.20079,5.202,15000000.0
2009-09-03 12:50:00,5.20204,5.20322,5.20141,5.20322,14000000.0
2009-09-03 12:51:00,5.20182,5.20182,5.19888,5.20054,14000000.0
2009-09-03 12:52:00,5.20036,5.20054,5.19852,5.1999,9000000.0
2009-09-03 12:53:00,5.1998,5.20056,5.19835,5.19835,9000000.0
2009-09-03 12:54:00,5.1998,5.1999,5.19765,5.19923,20000000.0
2009-09-03 12:55:00,5.19669,5.19859,5.19669,5.19859,12000000.0
2009-09-03 12:56:00,5.19793,5.19807,5.19658,5.19704,7000000.0
2009-09-03 12:57:00,5.19813,5.19955,5.19751,5.19793,13000000.0
2009-09-03 12:58:00,5.19846,5.19974,5.19815,5.19932,16000000.0
2009-09-03 12:59:00,5.19849,5.20008,5.19759,5.19855,14000000.0
2009-09-03 13:00:00,5.19849,5.19877,5.19689,5.19835,12000000.0
2009-09-03 13:01:00,5.19913,5.19925,5.19777,5.19777,17000000.0
2009-09-03 13:02:00,5.19835,5.1995,5.19789,5.1995,10000000.0
2009-09-03 13:03:00,5.19953,5.19994,5.19814,5.19814,22000000.0
2009-09-03 13:04:00,5.19938,5.20022,5.19868,5.19868,20000000.0
2009-09-03 13:05:00,5.1979,5.2,5.1979,5.1982,14000000.0
2009-09-03 13:06:00,5.19834,5.19983,5.19834,5.19953,17000000.0
2009-09-03 13:07:00,5.19899,5.19963,5.19757,5.19802,22000000.0
2009-09-03 13:08:00,5.19836,5.19888,5.19665,5.19677,12000000.0
2009-09-03 13:09:00,5.19713,5.19717,5.19585,5.19651,12000000.0
2009-09-03 13:10:00,5.19706,5.19806,5.19658,5.19781,20000000.0
2009-09-03 13:11:00,5.19707,5.19738,5.19501,5.19701,12000000.0
2009-09-03 13:12:00,5.19652,5.19652,5.19405,5.19405,16000000.0
2009-09-03 13:13:00,5.19511,5.19589,5.19431,5.19478,14000000.0
2009-09-03 13:14:00,5.1957,5.1957,5.19443,5.19551,17000000.0
2009-09-03 13:15:00,5.19542,5.19714,5.19497,5.19714,7000000.0
2009-09-03 13:16:00,5.19698,5.198,5.19639,5.1969,9000000.0
2009-09-03 13:17:00,5.19618,5.19663,5.19447,5.19447,15000000.0
2009-09-03 13:18:00,5.19509,5.19598,5.19295,5.19295,17000000.0
2009-09-03 13:19:00,5.19364,5.19415,5.19108,5.19108,15000000.0
2009-09-03 13:20:00,5.19267,5.1939,5.19147,5.19259,12000000.0
2009-09-03 13:21:00,5.19285,5.19422,5.19187,5.19422,24000000.0
2009-09-03 13:22:00,5.19325,5.19441,5.19309,5.19398,12000000.0
2009-09-03 13:23:00,5.19325,5.19325,5.19099,5.19183,12000000.0
2009-09-03 13:24:00,5.19219,5.19272,5.19026,5.19244,18000000.0
2009-09-03 13:25:00,5.19275,5.19308,5.19079,5.19139,12000000.0
2009-09-03 13:26:00,5.18988,5.19134,5.18859,5.18941,12000000.0
2009-09-03 13:27:00,5.18916,5.19083,5.18884,5.19072,9000000.0
2009-09-03 13:28:00,5.19083,5.19151,5.18965,5.19151,15000000.0
2009-09-03 13:29:00,5.19068,5.19246,5.19028,5.19246,14000000.0
2009-09-03 13:30:00,5.19223,5.19241,5.18959,5.19107,11000000.0
2009-09-03 13:31:00,5.19132,5.19132,5.18942,5.19018,11000000.0
2009-09-03 13:32:00,5.19021,5.19049,5.18931,5.1898,8000000.0
2009-09-03 13:33:00,5.1897,5.1897,5.18743,5.18889,14000000.0
2009-09-03 13:34:00,5.18771,5.18891,5.18618,5.18644,11000000.0
2009-09-03 13:35:00,5.18558,5.1859,5.18377,5.18413,16000000.0
2009-09-03 13:36:00,5.18693,5.18729,5.18483,5.18548,8000000.0
2009-09-03 13:37:00,5.18802,5.18802,5.18552,5.18555,17000000.0
2009-09-03 13:38:00,5.18723,5.18782,5.18577,5.1868,14000000.0
2009-09-03 13:39:00,5.18682,5.18743,5.18569,5.18734,10000000.0
2009-09-03 13:40:00,5.18711,5.18711,5.18589,5.18647,8000000.0
2009-09-03 13:41:00,5.18681,5.18681,5.18526,5.18599,11000000.0
2009-09-03 13:42:00,5.18528,5.18693,5.18528,5.18606,14000000.0
2009-09-03 13:43:00,5.18646,5.18646,5.18497,5.18605,11000000.0
2009-09-03 13:44:00,5.18511,5.18574,5.18288,5.18288,11000000.0
2009-09-03 13:45:00,5.18337,5.18548,5.18241,5.18292,14000000.0
2009-09-03 13:46:00,5.18355,5.18589,5.18323,5.18564,11000000.0
2009-09-03 13:47:00,5.18402,5.18586,5.18402,5.18547,13000000.0
2009-09-03 13:48:00,5.18416,5.18562,5.18398,5.18496,14000000.0
2009-09-03 13:49:00,5.18368,5.18549,5.18368,5.18549,12000000.0
2009-09-03 13:50:00,5.18554,5.18591,5.18386,5.18559,16000000.0
2009-09-03 13:51:00,5.18593,5.18756,5.18458,5.18756,14000000.0
2009-09-03 13:52:00,5.18657,5.18771,5.18645,5.18744,10000000.0
2009-09-03 13:53:00,5.18753,5.18882,5.18736,5.18764,10000000.0
2009-09-03 13:54:00,5.18946,5.18948,5.1876,5.18836,8000000.0
2009-09-03 13:55:00,5.18925,5.18945,5.18746,5.1894,13000000.0
2009-09-03 13:56:00,5.18956,5.18969,5.18812,5.18861,17000000.0
2009-09-03 13:57:00,5.18961,5.18998,5.18858,5.18889,13000000.0
2009-09-03 13:58:00,5.18811,5.19053,5.18811,5.19048,7000000.0
2009-09-03 13:59:00,5.18994,5.19049,5.18929,5.19018,9000000.0
2009-09-03 14:00:00,5.19025,5.19025,5.18887,5.18924,7000000.0
2009-09-03 14:01:00,5.18925,5.18925,5.18721,5.18898,11000000.0
2009-09-03 14:02:00,5.18838,5.18838,5.18656,5.18716,19000000.0
2009-09-03 14:03:00,5.18728,5.18862,5.18656,5.18859,13000000.0
2009-09-03 14:04:00,5.18967,5.19019,5.18798,5.18876,22000000.0
2009-09-03 14:05:00,5.19015,5.19025,5.18863,5.19023,17000000.0
2009-09-03 14:06:00,5.18944,5.19005,5.18858,5.19,11000000.0
2009-09-03 14:07:00,5.19017,5.19017,5.18797,5.18903,9000000.0
2009-09-03 14:08:00,5.18864,5.18893,5.18708,5.18871,11000000.0
2009-09-03 14:09:00,5.18754,5.18917,5.18688,5.18865,12000000.0
2009-09-03 14:10:00,5.18915,5.18915,5.18771,5.18831,13000000.0
2009-09-03 14:11:00,5.18947,5.18947,5.18748,5.18813,14000000.0
2009-09-03 14:12:00,5.1895,5.1895,5.18689,5.18811,11000000.0
2009-09-03 14:13:00,5.1881,5.18822,5.18623,5.18741,11000000.0
2009-09-03 14:14:00,5.18499,5.18721,5.18494,5.18695,7000000.0
2009-09-03 14:15:00,5.18719,5.18719,5.18528,5.18623,14000000.0
2009-09-03 14:16:00,5.1867,5.1871,5.18558,5.18695,13000000.0
2009-09-03 14:17:00,5.18697,5.18697,5.1847,5.1847,22000000.0
2009-09-03 14:18:00,5.18586,5.18614,5.18455,5.18545,15000000.0
2009-09-03 14:19:00,5.18672,5.18683,5.18505,5.18636,12000000.0
2009-09-03 14:20:00,5.18644,5.18663,5.18469,5.1859,7000000.0
2009-09-03 14:21:00,5.18662,5.18746,5.18513,5.18738,13000000.0
2009-09-03 14:22:00,5.18742,5.18925,5.18742,5.18925,8000000.0
2009-09-03 14:23:00,5.18939,5.19056,5.18886,5.19056,11000000.0
2009-09-03 14:24:00,5.19078,5.19095,5.1888,5.18903,13000000.0
2009-09-03 14:25:00,5.18951,5.18952,5.18837,5.18926,15000000.0
2009-09-03 14:26:00,5.18747,5.19029,5.1874,5.18921,8000000.0
2009-09-03 14:27:00,5.19052,5.19096,5.18945,5.19012,10000000.0
2009-09-03 14:28:00,5.18876,5.19005,5.18854,5.18991,11000000.0
2009-09-03 14:29:00,5.18905,5.19012,5.18763,5.18932,21000000.0
2009-09-03 14:30:00,5.18953,5.19215,5.1894,5.1916,11000000.0
2009-09-03 14:31:00,5.19124,5.19236,5.18956,5.19236,17000000.0
2009-09-03 14:32:00,5.19263,5.19387,5.19129,5.19239,15000000.0
2009-09-03 14:33:00,5.19269,5.19322,5.19067,5.19322,8000000.0
2009-09-03 14:34:00,5.19454,5.19634,5.19244,5.19546,9000000.0
2009-09-03 14:35:00,5.19515,5.19759,5.194,5.194,11000000.0
2009-09-03 14:36:00,5.19457,5.1958,5.19218,5.19562,15000000.0
2009-09-03 14:37:00,5.19576,5.19816,5.19486,5.19789,8000000.0
2009-09-03 14:38:00,5.19679,5.19731,5.19462,5.19672,10000000.0
2009-09-03 14:39:00,5.19752,5.20046,5.19572,5.20046,19000000.0
2009-09-03 14:40:00,5.19925,5.203,5.19914,5.2023,15000000.0
2009-09-03 14:41:00,5.20267,5.20267,5.19931,5.20084,15000000.0
2009-09-03 14:42:00,5.20095,5.20139,5.19887,5.20097,17000000.0
2009-09-03 14:43:00,5.20072,5.20072,5.19814,5.20027,15000000.0
2009-09-03 14:44:00,5.20025,5.20027,5.19803,5.19932,15000000.0
2009-09-03 14:45:00,5.20008,5.20022,5.19845,5.19932,9000000.0
2009-09-03 14:46:00,5.19954,5.20105,5.19954,5.20046,11000000.0
2009-09-03 14:47:00,5.19988,5.20023,5.19847,5.19936,12000000.0
2009-09-03 14:48:00,5.1988,5.19987,5.19828,5.19921,12000000.0
2009-09-03 14:49:00,5.1995,5.20121,5.19898,5.20121,12000000.0
2009-09-03 14:50:00,5.19915,5.20189,5.19915,5.19928,15000000.0
2009-09-03 14:51:00,5.20109,5.20109,5.19966,5.19992,10000000.0
2009-09-03 14:52:00,5.20048,5.20048,5.19927,5.19969,13000000.0
2009-09-03 14:53:00,5.20029,5.20215,5.20022,5.201,13000000.0
2009-09-03 14:54:00,5.20144,5.20301,5.20036,5.20301,9000000.0
2009-09-03 14:55:00,5.20246,5.20255,5.2007,5.20222,16000000.0
2009-09-03 14:56:00,5.20203,5.20225,5.19949,5.20174,15000000.0
2009-09-03 14:57:00,5.2018,5.20308,5.20136,5.20207,15000000.0
2009-09-03 14:58:00,5.20344,5.20373,5.20168,5.20309,11000000.0
2009-09-03 14:59:00,5.20342,5.20443,5.20239,5.20239,14000000.0
2009-09-03 15:00:00,5.20259,5.20356,5.20103,5.20103,18000000.0
2009-09-03 15:01:00,5.20221,5.20395,5.20137,5.20213,12000000.0
2009-09-03 15:02:00,5.20337,5.20384,5.20178,5.20178,7000000.0
2009-09-03 15:03:00,5.20349,5.20349,5.20071,5.2013,18000000.0
2009-09-03 15:04:00,5.20101,5.20228,5.19993,5.20205,21000000.0
2009-09-03 15:05:00,5.20221,5.20299,5.20071,5.20171,13000000.0
2009-09-03 15:06:00,5.2014,5.20179,5.20012,5.20136,14000000.0
2009-09-03 15:07:00,5.20164,5.20224,5.20087,5.20215,22000000.0
2009-09-03 15:08:00,5.20058,5.20257,5.20058,5.20074,10000000.0
2009-09-03 15:09:00,5.20278,5.20283,5.20144,5.20178,9000000.0
2009-09-03 15:10:00,5.20191,5.20241,5.20039,5.20173,14000000.0
2009-09-03 15:11:00,5.20137,5.20194,5.19991,5.20158,12000000.0
2009-09-03 15:12:00,5.20107,5.20175,5.20003,5.20108,13000000.0
2009-09-03 15:13:00,5.20177,5.20317,5.20119,5.2014,12000000.0
2009-09-03 15:14:00,5.20245,5.20314,5.20157,5.20157,10000000.0
2009-09-03 15:15:00,5.20325,5.20325,5.20196,5.20315,16000000.0
2009-09-03 15:16:00,5.20331,5.20578,5.20252,5.20578,15000000.0
2009-09-03 15:17:00,5.20594,5.20695,5.20459,5.20626,14000000.0
2009-09-03 15:18:00,5.20485,5.20652,5.20429,5.20596,12000000.0
2009-09-03 15:19:00,5.20295,5.20684,5.20295,5.20631,11000000.0
2009-09-03 15:20:00,5.20681,5.20731,5.20549,5.2073,14000000.0
2009-09-03 15:21:00,5.20845,5.20846,5.207,5.20822,14000000.0
2009-09-03 15:22:00,5.20718,5.20718,5.20537,5.20537,10000000.0
2009-09-03 15:23:00,5.20628,5.20628,5.20466,5.20466,11000000.0
2009-09-03 15:24:00,5.20587,5.20587,5.20388,5.20544,10000000.0
2009-09-03 15:25:00,5.20493,5.20527,5.20345,5.20486,16000000.0
2009-09-03 15:26:00,5.20403,5.2041,5.20197,5.20301,15000000.0
2009-09-03 15:27:00,5.20359,5.20388,5.20239,5.2028,10000000.0
2009-09-03 15:28:00,5.20363,5.20565,5.20363,5.20565,11000000.0
2009-09-03 15:29:00,5.20578,5.20589,5.20419,5.20567,19000000.0
2009-09-03 15:30:00,5.2061,5.2064,5.20414,5.20482,10000000.0
2009-09-03 15:31:00,5.20436,5.20699,5.2035,5.20699,14000000.0
2009-09-03 15:32:00,5.20726,5.20726,5.2052,5.20581,12000000.0
2009-09-03 15:33:00,5.20646,5.20646,5.20166,5.20279,20000000.0
2009-09-03 15:34:00,5.20354,5.20472,5.20173,5.20386,12000000.0
2009-09-03 15:35:00,5.20471,5.2053,5.20309,5.20496,12000000.0
2009-09-03 15:36:00,5.20346,5.2059,5.20346,5.2058,10000000.0
2009-09-03 15:37:00,5.20573,5.20633,5.20444,5.20633,10000000.0
2009-09-03 15:38:00,5.20575,5.20595,5.20373,5.20508,13000000.0
2009-09-03 15:39:00,5.2055,5.2055,5.20383,5.20461,7000000.0
2009-09-03 15:40:00,5.20519,5.20546,5.20373,5.20535,10000000.0
2009-09-03 15:41:00,5.20385,5.20458,5.20324,5.20417,9000000.0
2009-09-03 15:42:00,5.20488,5.20488,5.2032,5.20425,13000000.0
2009-09-03 15:43:00,5.20385,5.20433,5.20266,5.20388,16000000.0
2009-09-03 15:44:00,5.20435,5.20435,5.20264,5.20419,14000000.0
2009-09-03 15:45:00,5.20467,5.20495,5.20297,5.20413,15000000.0
2009-09-03 15:46:00,5.20398,5.20489,5.20223,5.20391,13000000.0
2009-09-03 15:47:00,5.20434,5.20443,5.20369,5.20391,9000000.0
2009-09-03 15:48:00,5.20368,5.20446,5.20236,5.20373,21000000.0
2009-09-03 15:49:00,5.20377,5.20425,5.20263,5.20369,23000000.0
2009-09-03 15:50:00,5.20405,5.20405,5.202,5.2035,12000000.0
2009-09-03 15:51:00,5.20409,5.20507,5.20199,5.20507,19000000.0
2009-09-03 15:52:00,5.20534,5.20534,5.20281,5.20368,15000000.0
2009-09-03 15:53:00,5.20364,5.20416,5.20199,5.20332,14000000.0
2009-09-03 15:54:00,5.20449,5.20466,5.2028,5.20423,15000000.0
2009-09-03 15:55:00,5.2041,5.20468,5.20239,5.2045,12000000.0
2009-09-03 15:56:00,5.20446,5.20491,5.20254,5.20429,18000000.0
2009-09-03 15:57:00,5.20466,5.20553,5.20307,5.20414,10000000.0
2009-09-03 15:58:00,5.20523,5.20954,5.20505,5.20702,22000000.0
2009-09-03 15:59:00,5.20756,5.20859,5.20555,5.20756,12000000.0
2009-09-03 16:00:00,5.20595,5.20642,5.20147,5.20437,12000000.0
2009-09-03 16:01:00,5.2044,5.20759,5.20315,5.20535,12000000.0
2009-09-03 16:02:00,5.20699,5.20707,5.20161,5.20707,13000000.0
2009-09-03 16:03:00,5.20732,5.20824,5.20332,5.20824,13000000.0
2009-09-03 16:04:00,5.20775,5.21115,5.20633,5.21115,11000000.0
2009-09-03 16:05:00,5.20988,5.21188,5.20711,5.21109,9000000.0
2009-09-03 16:06:00,5.20953,5.21225,5.20655,5.21118,14000000.0
2009-09-03 16:07:00,5.21202,5.21242,5.2079,5.21209,15000000.0
2009-09-03 16:08:00,5.21356,5.21427,5.20919,5.21326,15000000.0
2009-09-03 16:09:00,5.21131,5.21362,5.21131,5.21251,17000000.0
2009-09-03 16:10:00,5.2126,5.21457,5.21067,5.21418,14000000.0
2009-09-03 16:11:00,5.21608,5.21612,5.21203,5.21551,9000000.0
2009-09-03 16:12:00,5.21511,5.21524,5.21118,5.21209,15000000.0
2009-09-03 16:13:00,5.21239,5.21431,5.21164,5.2126,14000000.0
2009-09-03 16:14:00,5.21251,5.21501,5.21136,5.21398,12000000.0
2009-09-03 16:15:00,5.21418,5.21558,5.21165,5.21542,14000000.0
2009-09-03 16:16:00,5.21609,5.21623,5.2122,5.21423,13000000.0
2009-09-03 16:17:00,5.21581,5.21637,5.21348,5.21593,18000000.0
2009-09-03 16:18:00,5.21676,5.21722,5.2153,5.21664,13000000.0
2009-09-03 16:19:00,5.21728,5.2177,5.21579,5.21637,8000000.0
2009-09-03 16:20:00,5.217,5.21736,5.21484,5.21621,13000000.0
2009-09-03 16:21:00,5.21618,5.21712,5.21481,5.2168,12000000.0
2009-09-03 16:22:00,5.21687,5.21698,5.21456,5.21598,11000000.0
2009-09-03 16:23:00,5.2164,5.21741,5.21506,5.21661,14000000.0
2009-09-03 16:24:00,5.2166,5.2166,5.21405,5.21496,15000000.0
2009-09-03 16:25:00,5.21652,5.21682,5.21443,5.21682,11000000.0
2009-09-03 16:26:00,5.21825,5.21902,5.21705,5.21893,8000000.0
2009-09-03 16:27:00,5.21994,5.21994,5.21708,5.21852,10000000.0
2009-09-03 16:28:00,5.21786,5.21862,5.21551,5.21728,15000000.0
2009-09-03 16:29:00,5.21636,5.21703,5.2158,5.21622,7000000.0
2009-09-03 16:30:00,5.21611,5.21692,5.21493,5.21692,16000000.0
2009-09-03 16:31:00,5.21614,5.21636,5.21451,5.21604,14000000.0
2009-09-03 16:32:00,5.21669,5.21669,5.21493,5.2158,7000000.0
2009-09-03 16:33:00,5.21641,5.2169,5.2154,5.21653,8000000.0
2009-09-03 16:34:00,5.21564,5.21606,5.21377,5.21483,8000000.0
2009-09-03 16:35:00,5.21503,5.21555,5.21414,5.2146,9000000.0
2009-09-03 16:36:00,5.21677,5.21677,5.21458,5.21538,13000000.0
2009-09-03 16:37:00,5.21621,5.21621,5.21324,5.21466,18000000.0
2009-09-03 16:38:00,5.21366,5.21526,5.21221,5.21379,18000000.0
2009-09-03 16:39:00,5.21334,5.21372,5.21202,5.21254,20000000.0
2009-09-03 16:40:00,5.21297,5.21381,5.21215,5.21315,13000000.0
2009-09-03 16:41:00,5.21265,5.2135,5.21113,5.21227,20000000.0
2009-09-03 16:42:00,5.21296,5.21378,5.21159,5.21349,18000000.0
2009-09-03 16:43:00,5.21299,5.21386,5.21145,5.2128,15000000.0
2009-09-03 16:44:00,5.21424,5.21541,5.2134,5.21371,20000000.0
2009-09-03 16:45:00,5.21282,5.21426,5.21164,5.21336,13000000.0
2009-09-03 16:46:00,5.21358,5.21426,5.21251,5.21382,15000000.0
2009-09-03 16:47:00,5.21298,5.2138,5.21247,5.2135,8000000.0
2009-09-03 16:48:00,5.21369,5.21369,5.21214,5.21307,11000000.0
2009-09-03 16:49:00,5.21263,5.21462,5.2122,5.21344,12000000.0
2009-09-03 16:50:00,5.21366,5.21403,5.21178,5.21334,15000000.0
2009-09-03 16:51:00,5.2127,5.21374,5.21089,5.21089,18000000.0
2009-09-03 16:52:00,5.21197,5.21333,5.21151,5.21237,14000000.0
2009-09-03 16:53:00,5.213,5.21309,5.2113,5.21246,8000000.0
2009-09-03 16:54:00,5.21104,5.213,5.21104,5.21188,11000000.0
2009-09-03 16:55:00,5.21313,5.21426,5.21138,5.21426,12000000.0
2009-09-03 16:56:00,5.2131,5.21498,5.213,5.21309,10000000.0
2009-09-03 16:57:00,5.21464,5.21464,5.21352,5.21355,8000000.0
2009-09-03 16:58:00,5.21326,5.21548,5.21326,5.21548,9000000.0
2009-09-03 16:59:00,5.21376,5.21602,5.21373,5.21499,13000000.0
2009-09-03 17:00:00,5.21506,5.21506,5.21265,5.21265,11000000.0
2009-09-03 17:01:00,5.21257,5.21361,5.21152,5.21259,12000000.0
2009-09-03 17:02:00,5.21117,5.21231,5.21071,5.21187,10000000.0
2009-09-03 17:03:00,5.21229,5.21267,5.2103,5.21249,16000000.0
2009-09-03 17:04:00,5.21162,5.21183,5.21064,5.2117,13000000.0
2009-09-03 17:05:00,5.21178,5.21202,5.21068,5.21196,16000000.0
2009-09-03 17:06:00,5.21093,5.21222,5.21075,5.21222,12000000.0
2009-09-03 17:07:00,5.21172,5.2123,5.21116,5.21143,8000000.0
2009-09-03 17:08:00,5.21156,5.21219,5.20986,5.21097,21000000.0
2009-09-03 17:09:00,5.21233,5.21245,5.21042,5.21142,16000000.0
2009-09-03 17:10:00,5.21183,5.21183,5.21001,5.21001,11000000.0
2009-09-03 17:11:00,5.2116,5.21247,5.21107,5.21153,11000000.0
2009-09-03 17:12:00,5.21196,5.21277,5.21166,5.21236,9000000.0
2009-09-03 17:13:00,5.2126,5.21319,5.21213,5.2124,9000000.0
2009-09-03 17:14:00,5.21369,5.21388,5.212,5.21305,17000000.0
2009-09-03 17:15:00,5.21341,5.21341,5.21234,5.21325,11000000.0
2009-09-03 17:16:00,5.21403,5.21452,5.21277,5.21404,15000000.0
2009-09-03 17:17:00,5.21212,5.2132,5.21193,5.21198,13000000.0
2009-09-03 17:18:00,5.21324,5.21347,5.21206,5.21291,15000000.0
2009-09-03 17:19:00,5.21337,5.21482,5.21091,5.21436,17000000.0
2009-09-03 17:20:00,5.21277,5.21449,5.21243,5.213,12000000.0
2009-09-03 17:21:00,5.21342,5.21346,5.21249,5.21266,7000000.0
2009-09-03 17:22:00,5.213,5.21346,5.21198,5.21198,14000000.0
2009-09-03 17:23:00,5.21206,5.21281,5.21065,5.21097,13000000.0
2009-09-03 17:24:00,5.2132,5.21344,5.21149,5.21244,9000000.0
2009-09-03 17:25:00,5.21288,5.21289,5.21157,5.21256,11000000.0
2009-09-03 17:26:00,5.21229,5.21256,5.21086,5.21177,16000000.0
2009-09-03 17:27:00,5.21223,5.21237,5.21103,5.21103,9000000.0
2009-09-03 17:28:00,5.21145,5.21293,5.21123,5.21167,15000000.0
2009-09-03 17:29:00,5.211,5.21275,5.21063,5.21275,11000000.0
2009-09-03 17:30:00,5.21161,5.21301,5.21126,5.21216,19000000.0
2009-09-03 17:31:00,5.21066,5.21229,5.21,5.21,11000000.0
2009-09-03 17:32:00,5.21139,5.21139,5.20953,5.20995,9000000.0
2009-09-03 17:33:00,5.2102,5.21069,5.20914,5.21069,10000000.0
2009-09-03 17:34:00,5.21083,5.21084,5.2094,5.21028,14000000.0
2009-09-03 17:35:00,5.21041,5.2105,5.20906,5.21001,13000000.0
2009-09-03 17:36:00,5.21009,5.21009,5.2075,5.20895,11000000.0
2009-09-03 17:37:00,5.20859,5.2115,5.20859,5.21028,15000000.0
2009-09-03 17:38:00,5.21001,5.21007,5.2079,5.2088,17000000.0
2009-09-03 17:39:00,5.2099,5.21005,5.20884,5.20903,8000000.0
2009-09-03 17:40:00,5.20869,5.20995,5.20791,5.20897,12000000.0
2009-09-03 17:41:00,5.20805,5.20863,5.20724,5.20769,21000000.0
2009-09-03 17:42:00,5.20779,5.20827,5.20661,5.20763,13000000.0
2009-09-03 17:43:00,5.20905,5.20912,5.2074,5.20833,11000000.0
2009-09-03 17:44:00,5.20639,5.20784,5.20639,5.20784,19000000.0
2009-09-03 17:45:00,5.208,5.208,5.20566,5.20727,10000000.0
2009-09-03 17:46:00,5.20791,5.20814,5.2063,5.20745,13000000.0
2009-09-03 17:47:00,5.20728,5.2084,5.2068,5.2084,9000000.0
2009-09-03 17:48:00,5.20808,5.2083,5.20634,5.20791,14000000.0
2009-09-03 17:49:00,5.20686,5.20718,5.20523,5.20523,14000000.0
2009-09-03 17:50:00,5.20643,5.20667,5.20558,5.20644,17000000.0
2009-09-03 17:51:00,5.2059,5.20711,5.2055,5.20668,13000000.0
2009-09-03 17:52:00,5.20662,5.20808,5.20601,5.20808,24000000.0
2009-09-03 17:53:00,5.20748,5.20839,5.20678,5.20778,16000000.0
2009-09-03 17:54:00,5.20879,5.20923,5.2076,5.2089,16000000.0
2009-09-03 17:55:00,5.20849,5.20927,5.20729,5.20887,13000000.0
2009-09-03 17:56:00,5.2086,5.20942,5.20806,5.20902,15000000.0
2009-09-03 17:57:00,5.20918,5.20918,5.20748,5.20748,10000000.0
2009-09-03 17:58:00,5.20834,5.20854,5.20684,5.20702,15000000.0
2009-09-03 17:59:00,5.20758,5.2083,5.20625,5.20667,13000000.0
2009-09-03 18:00:00,5.20783,5.20843,5.20678,5.20689,7000000.0
2009-09-03 18:01:00,5.20822,5.20871,5.20729,5.20838,18000000.0
2009-09-03 18:02:00,5.20751,5.20888,5.20678,5.20856,17000000.0
2009-09-03 18:03:00,5.20943,5.20974,5.20834,5.20905,16000000.0
2009-09-03 18:04:00,5.20846,5.20923,5.20773,5.20853,14000000.0
2009-09-03 18:05:00,5.20912,5.20916,5.20692,5.20877,13000000.0
2009-09-03 18:06:00,5.20842,5.20969,5.20795,5.20969,18000000.0
2009-09-03 18:07:00,5.21027,5.21031,5.20814,5.20904,12000000.0
2009-09-03 18:08:00,5.21088,5.21161,5.20973,5.2116,18000000.0
2009-09-03 18:09:00,5.21179,5.21327,5.21083,5.21297,12000000.0
2009-09-03 18:10:00,5.21245,5.21275,5.21069,5.21069,13000000.0
2009-09-03 18:11:00,5.21092,5.21139,5.20994,5.20995,10000000.0
2009-09-03 18:12:00,5.20863,5.2113,5.20863,5.2113,11000000.0
2009-09-03 18:13:00,5.20999,5.2114,5.2094,5.2114,14000000.0
2009-09-03 18:14:00,5.21144,5.21146,5.20977,5.21138,10000000.0
2009-09-03 18:15:00,5.2104,5.21055,5.20904,5.2094,10000000.0
2009-09-03 18:16:00,5.20913,5.20913,5.20749,5.20839,9000000.0
2009-09-03 18:17:00,5.20726,5.20853,5.20709,5.20726,18000000.0
2009-09-03 18:18:00,5.20807,5.2089,5.20711,5.2083,14000000.0
2009-09-03 18:19:00,5.20765,5.20965,5.20765,5.2087,10000000.0
2009-09-03 18:20:00,5.20975,5.20975,5.20799,5.20901,15000000.0
2009-09-03 18:21:00,5.2083,5.20876,5.20669,5.20669,18000000.0
2009-09-03 18:22:00,5.20814,5.20858,5.20713,5.20843,14000000.0
2009-09-03 18:23:00,5.2082,5.20866,5.20703,5.20866,7000000.0
2009-09-03 18:24:00,5.20855,5.20855,5.20763,5.20826,9000000.0
2009-09-03 18:25:00,5.2083,5.2087,5.20749,5.20833,13000000.0
2009-09-03 18:26:00,5.20777,5.20827,5.20685,5.20791,16000000.0
2009-09-03 18:27:00,5.20706,5.20872,5.20696,5.20872,14000000.0
2009-09-03 18:28:00,5.20844,5.20914,5.20762,5.20762,13000000.0
2009-09-03 18:29:00,5.20864,5.20907,5.2076,5.20841,11000000.0
2009-09-03 18:30:00,5.20938,5.20964,5.20744,5.20867,16000000.0
2009-09-03 18:31:00,5.20991,5.21097,5.20848,5.21033,12000000.0
2009-09-03 18:32:00,5.21159,5.21184,5.20985,5.21005,11000000.0
2009-09-03 18:33:00,5.21152,5.21217,5.2094,5.21147,13000000.0
2009-09-03 18:34:00,5.21169,5.21183,5.21015,5.21052,13000000.0
2009-09-03 18:35:00,5.21112,5.2118,5.20957,5.21065,18000000.0
2009-09-03 18:36:00,5.21136,5.2121,5.21043,5.2121,18000000.0
2009-09-03 18:37:00,5.21194,5.21217,5.21082,5.21141,18000000.0
2009-09-03 18:38:00,5.21287,5.21287,5.21128,5.21225,11000000.0
2009-09-03 18:39:00,5.21146,5.21315,5.21146,5.21232,11000000.0
2009-09-03 18:40:00,5.21202,5.21216,5.2103,5.21105,14000000.0
2009-09-03 18:41:00,5.21061,5.21167,5.21018,5.21083,16000000.0
2009-09-03 18:42:00,5.21112,5.21177,5.20976,5.21109,14000000.0
2009-09-03 18:43:00,5.2101,5.21203,5.2101,5.21137,10000000.0
2009-09-03 18:44:00,5.21167,5.21193,5.21067,5.21142,13000000.0
2009-09-03 18:45:00,5.21155,5.21187,5.21003,5.21166,13000000.0
2009-09-03 18:46:00,5.21162,5.21244,5.21108,5.21224,12000000.0
2009-09-03 18:47:00,5.21335,5.21443,5.21208,5.21375,14000000.0
2009-09-03 18:48:00,5.21432,5.215,5.21304,5.215,15000000.0
2009-09-03 18:49:00,5.21467,5.21467,5.21166,5.21353,12000000.0
2009-09-03 18:50:00,5.21364,5.21364,5.21171,5.21294,9000000.0
2009-09-03 18:51:00,5.21278,5.21278,5.21094,5.21157,17000000.0
2009-09-03 18:52:00,5.21182,5.21275,5.21113,5.21275,9000000.0
2009-09-03 18:53:00,5.21235,5.21282,5.21087,5.21198,14000000.0
2009-09-03 18:54:00,5.21181,5.21243,5.21086,5.21231,14000000.0
2009-09-03 18:55:00,5.2129,5.2129,5.21137,5.2116,10000000.0
2009-09-03 18:56:00,5.21203,5.21484,5.21187,5.21484,16000000.0
2009-09-03 18:57:00,5.2149,5.2149,5.21321,5.21321,17000000.0
2009-09-03 18:58:00,5.21532,5.21532,5.2134,5.21375,14000000.0
2009-09-03 18:59:00,5.2142,5.21446,5.21182,5.21326,14000000.0
2009-09-03 19:00:00,5.2137,5.21406,5.21192,5.21192,15000000.0
2009-09-03 19:01:00,5.21195,5.21354,5.21195,5.21278,15000000.0
2009-09-03 19:02:00,5.21257,5.2128,5.21131,5.2128,14000000.0
2009-09-03 19:03:00,5.21262,5.21299,5.21176,5.21253,14000000.0
2009-09-03 19:04:00,5.21213,5.21275,5.21134,5.21275,12000000.0
2009-09-03 19:05:00,5.21184,5.21256,5.21107,5.21181,15000000.0
2009-09-03 19:06:00,5.21198,5.21226,5.21108,5.21203,16000000.0
2009-09-03 19:07:00,5.21189,5.21269,5.21099,5.21169,20000000.0
2009-09-03 19:08:00,5.21256,5.21355,5.21215,5.21316,8000000.0
2009-09-03 19:09:00,5.21172,5.21315,5.21148,5.21264,17000000.0
2009-09-03 19:10:00,5.21224,5.21254,5.21022,5.21036,9000000.0
2009-09-03 19:11:00,5.21085,5.21164,5.2101,5.21127,16000000.0
2009-09-03 19:12:00,5.21136,5.21262,5.21023,5.21205,13000000.0
2009-09-03 19:13:00,5.21252,5.21282,5.2112,5.2112,10000000.0
2009-09-03 19:14:00,5.21153,5.21294,5.21153,5.21252,20000000.0
2009-09-03 19:15:00,5.21228,5.21383,5.21228,5.21383,12000000.0
2009-09-03 19:16:00,5.21387,5.21417,5.21243,5.21243,8000000.0
2009-09-03 19:17:00,5.21353,5.21389,5.21238,5.21238,18000000.0
2009-09-03 19:18:00,5.21256,5.21345,5.21192,5.21268,11000000.0
2009-09-03 19:19:00,5.21231,5.21288,5.21171,5.21185,12000000.0
2009-09-03 19:20:00,5.21148,5.2122,5.21106,5.2115,14000000.0
2009-09-03 19:21:00,5.21146,5.21204,5.21051,5.2111,13000000.0
2009-09-03 19:22:00,5.21087,5.21137,5.21019,5.21058,12000000.0
2009-09-03 19:23:00,5.21033,5.21098,5.20855,5.20947,14000000.0
2009-09-03 19:24:00,5.20902,5.20984,5.20731,5.20731,19000000.0
2009-09-03 19:25:00,5.20806,5.20899,5.20758,5.20899,8000000.0
2009-09-03 19:26:00,5.20883,5.20969,5.20845,5.20936,7000000.0
2009-09-03 19:27:00,5.20966,5.20966,5.20766,5.2078,20000000.0
2009-09-03 19:28:00,5.20922,5.2094,5.20727,5.20812,17000000.0
2009-09-03 19:29:00,5.20886,5.20967,5.20853,5.20853,10000000.0
2009-09-03 19:30:00,5.20985,5.20998,5.20787,5.20891,15000000.0
2009-09-03 19:31:00,5.20914,5.20985,5.20758,5.20985,11000000.0
2009-09-03 19:32:00,5.20918,5.20992,5.20831,5.20992,9000000.0
2009-09-03 19:33:00,5.21008,5.21022,5.2084,5.20925,14000000.0
2009-09-03 19:34:00,5.20972,5.21096,5.20811,5.21096,17000000.0
2009-09-03 19:35:00,5.21093,5.21093,5.20968,5.20986,8000000.0
2009-09-03 19:36:00,5.21132,5.21305,5.21073,5.21305,15000000.0
2009-09-03 19:37:00,5.21213,5.21433,5.21186,5.21433,8000000.0
2009-09-03 19:38:00,5.21496,5.21534,5.21377,5.21534,15000000.0
2009-09-03 19:39:00,5.2138,5.21574,5.2138,5.21462,17000000.0
2009-09-03 19:40:00,5.21339,5.21513,5.21339,5.21433,16000000.0
2009-09-03 19:41:00,5.21474,5.21474,5.21296,5.21326,11000000.0
2009-09-03 19:42:00,5.21362,5.2157,5.21344,5.21468,15000000.0
2009-09-03 19:43:00,5.21476,5.21681,5.21417,5.21681,14000000.0
2009-09-03 19:44:00,5.21675,5.21754,5.2156,5.2174,14000000.0
2009-09-03 19:45:00,5.21642,5.21769,5.21535,5.21535,15000000.0
2009-09-03 19:46:00,5.21655,5.21673,5.21517,5.21517,15000000.0
2009-09-03 19:47:00,5.21712,5.21748,5.21593,5.21719,16000000.0
2009-09-03 19:48:00,5.21683,5.21732,5.21594,5.21672,16000000.0
2009-09-03 19:49:00,5.21634,5.21658,5.21568,5.21622,8000000.0
2009-09-03 19:50:00,5.2166,5.2166,5.21478,5.21478,9000000.0
2009-09-03 19:51:00,5.21538,5.21606,5.21445,5.21498,19000000.0
2009-09-03 19:52:00,5.21414,5.21527,5.21357,5.21477,11000000.0
2009-09-03 19:53:00,5.21486,5.2152,5.2134,5.21386,14000000.0
2009-09-03 19:54:00,5.21398,5.21458,5.21329,5.21421,18000000.0
2009-09-03 19:55:00,5.21513,5.21525,5.2132,5.2148,13000000.0
2009-09-03 19:56:00,5.21454,5.21518,5.21348,5.21509,10000000.0
2009-09-03 19:57:00,5.21502,5.21502,5.2134,5.2138,16000000.0
2009-09-03 19:58:00,5.21512,5.21536,5.21361,5.21402,15000000.0
2009-09-03 19:59:00,5.21462,5.21468,5.213,5.21439,14000000.0
2009-09-03 20:00:00,5.21529,5.21585,5.21454,5.21535,11000000.0
2009-09-03 20:01:00,5.21468,5.21667,5.21464,5.21649,24000000.0
2009-09-03 20:02:00,5.2165,5.2165,5.21411,5.21411,11000000.0
2009-09-03 20:03:00,5.21473,5.21524,5.21403,5.21403,11000000.0
2009-09-03 20:04:00,5.2146,5.21477,5.21283,5.21332,10000000.0
2009-09-03 20:05:00,5.21309,5.21466,5.21309,5.21429,17000000.0
2009-09-03 20:06:00,5.21281,5.21417,5.21281,5.21392,10000000.0
2009-09-03 20:07:00,5.21402,5.21469,5.21307,5.21384,14000000.0
2009-09-03 20:08:00,5.21516,5.2156,5.21371,5.21413,13000000.0
2009-09-03 20:09:00,5.21519,5.21532,5.21379,5.2138,11000000.0
2009-09-03 20:10:00,5.21449,5.2163,5.2141,5.21609,11000000.0
2009-09-03 20:11:00,5.21622,5.21669,5.21569,5.21669,9000000.0
2009-09-03 20:12:00,5.21665,5.21723,5.21576,5.21612,16000000.0
2009-09-03 20:13:00,5.21724,5.21724,5.21643,5.2167,11000000.0
2009-09-03 20:14:00,5.21589,5.21867,5.21589,5.21719,19000000.0
2009-09-03 20:15:00,5.21803,5.21803,5.21622,5.21657,13000000.0
2009-09-03 20:16:00,5.21728,5.21754,5.21579,5.21703,15000000.0
2009-09-03 20:17:00,5.21709,5.21709,5.21522,5.21588,8000000.0
2009-09-03 20:18:00,5.21604,5.21649,5.21472,5.21526,14000000.0
2009-09-03 20:19:00,5.21533,5.21705,5.21533,5.21566,14000000.0
2009-09-03 20:20:00,5.2169,5.22007,5.21621,5.22007,12000000.0
2009-09-03 20:21:00,5.22038,5.22155,5.21942,5.22154,9000000.0
2009-09-03 20:22:00,5.22113,5.22113,5.21967,5.22086,17000000.0
2009-09-03 20:23:00,5.22088,5.22088,5.21964,5.22058,11000000.0
2009-09-03 20:24:00,5.22014,5.22087,5.21861,5.22075,16000000.0
2009-09-03 20:25:00,5.2202,5.2202,5.21876,5.21902,11000000.0
2009-09-03 20:26:00,5.21882,5.21955,5.21829,5.21874,8000000.0
2009-09-03 20:27:00,5.21964,5.21999,5.21828,5.21999,13000000.0
2009-09-03 20:28:00,5.21996,5.22021,5.21862,5.22021,15000000.0
2009-09-03 20:29:00,5.22012,5.22012,5.21857,5.21922,16000000.0
2009-09-03 20:30:00,5.2187,5.21975,5.21812,5.21922,8000000.0
2009-09-03 20:31:00,5.218,5.21966,5.21788,5.21966,18000000.0
2009-09-03 20:32:00,5.21808,5.21942,5.21808,5.21941,7000000.0
2009-09-03 20:33:00,5.21917,5.22017,5.21867,5.21934,13000000.0
2009-09-03 20:34:00,5.2197,5.22034,5.21868,5.21887,13000000.0
2009-09-03 20:35:00,5.2196,5.2196,5.2177,5.2189,9000000.0
2009-09-03 20:36:00,5.21897,5.21897,5.21753,5.21827,17000000.0
2009-09-03 20:37:00,5.2193,5.2196,5.21743,5.2186,14000000.0
2009-09-03 20:38:00,5.21822,5.21985,5.21822,5.21941,16000000.0
2009-09-03 20:39:00,5.21885,5.22001,5.21792,5.21992,14000000.0
2009-09-03 20:40:00,5.22,5.22006,5.21843,5.21922,17000000.0
2009-09-03 20:41:00,5.22031,5.22253,5.21845,5.22253,16000000.0
2009-09-03 20:42:00,5.22183,5.22203,5.22069,5.22176,22000000.0
2009-09-03 20:43:00,5.22194,5.22194,5.22005,5.22006,18000000.0
2009-09-03 20:44:00,5.22188,5.2222,5.22035,5.22164,16000000.0
2009-09-03 20:45:00,5.21996,5.22159,5.21996,5.22085,8000000.0
2009-09-03 20:46:00,5.22107,5.22114,5.21868,5.22038,19000000.0
2009-09-03 20:47:00,5.21975,5.22001,5.21833,5.21922,12000000.0
2009-09-03 20:48:00,5.22045,5.22045,5.21874,5.21993,9000000.0
2009-09-03 20:49:00,5.21945,5.22117,5.21897,5.22026,19000000.0
2009-09-03 20:50:00,5.22005,5.22011,5.21844,5.21888,15000000.0
2009-09-03 20:51:00,5.22017,5.22017,5.21839,5.21944,9000000.0
2009-09-03 20:52:00,5.21924,5.21945,5.2181,5.21916,11000000.0
2009-09-03 20:53:00,5.21845,5.21915,5.21678,5.21731,15000000.0
2009-09-03 20:54:00,5.21747,5.21894,5.21699,5.21881,12000000.0
2009-09-03 20:55:00,5.21882,5.21897,5.2172,5.21897,18000000.0
2009-09-03 20:56:00,5.2181,5.21872,5.21702,5.21752,12000000.0
2009-09-03 20:57:00,5.21852,5.21852,5.21696,5.21788,13000000.0
2009-09-03 20:58:00,5.2186,5.21864,5.21725,5.21864,11000000.0
2009-09-03 20:59:00,5.21814,5.21891,5.2172,5.2178,11000000.0
2009-09-03 21:00:00,5.21815,5.21815,5.21592,5.21707,17000000.0
2009-09-03 21:01:00,5.21622,5.2174,5.21584,5.2174,10000000.0
2009-09-03 21:02:00,5.21793,5.21793,5.21657,5.21745,8000000.0
2009-09-03 21:03:00,5.21733,5.2175,5.2162,5.21669,19000000.0
2009-09-03 21:04:00,5.21666,5.21764,5.21647,5.21746,18000000.0
2009-09-03 21:05:00,5.21776,5.21776,5.21648,5.2169,14000000.0
2009-09-03 21:06:00,5.21763,5.21763,5.21596,5.21688,12000000.0
2009-09-03 21:07:00,5.21733,5.21736,5.21646,5.21694,10000000.0
2009-09-03 21:08:00,5.21629,5.21731,5.21616,5.21673,14000000.0
2009-09-03 21:09:00,5.21706,5.21726,5.21579,5.21609,16000000.0
2009-09-03 21:10:00,5.21679,5.21679,5.2156,5.21653,15000000.0
2009-09-03 21:11:00,5.21657,5.21754,5.21607,5.21698,13000000.0
2009-09-03 21:12:00,5.21776,5.21874,5.217,5.21874,10000000.0
2009-09-03 21:13:00,5.21895,5.21961,5.21707,5.21707,14000000.0
2009-09-03 21:14:00,5.21705,5.21772,5.21608,5.21645,10000000.0
2009-09-03 21:15:00,5.21794,5.21799,5.21645,5.21729,15000000.0
2009-09-03 21:16:00,5.21632,5.21793,5.21629,5.21647,11000000.0
2009-09-03 21:17:00,5.2162,5.218,5.2162,5.21736,13000000.0
2009-09-03 21:18:00,5.21622,5.2176,5.21622,5.21736,17000000.0
2009-09-03 21:19:00,5.21725,5.21803,5.21671,5.21754,12000000.0
2009-09-03 21:20:00,5.2172,5.21794,5.2168,5.21759,14000000.0
2009-09-03 21:21:00,5.21817,5.21817,5.21696,5.21772,11000000.0
2009-09-03 21:22:00,5.21833,5.21833,5.2171,5.21792,9000000.0
2009-09-03 21:23:00,5.21692,5.21809,5.21692,5.21705,7000000.0
2009-09-03 21:24:00,5.21737,5.21763,5.21666,5.21713,11000000.0
2009-09-03 21:25:00,5.21765,5.21832,5.21702,5.21792,7000000.0
2009-09-03 21:26:00,5.2182,5.2187,5.21739,5.21771,13000000.0
2009-09-03 21:27:00,5.2185,5.21863,5.21783,5.21852,11000000.0
2009-09-03 21:28:00,5.2181,5.21858,5.21709,5.21779,15000000.0
2009-09-03 21:29:00,5.21727,5.21857,5.21673,5.21741,12000000.0
2009-09-03 21:30:00,5.21809,5.21809,5.21652,5.21718,10000000.0
2009-09-03 21:31:00,5.21758,5.21758,5.2153,5.2153,10000000.0
2009-09-03 21:32:00,5.21578,5.21623,5.21415,5.21553,12000000.0
2009-09-03 21:33:00,5.21543,5.21597,5.21408,5.21429,19000000.0
2009-09-03 21:34:00,5.21564,5.21597,5.21475,5.2156,8000000.0
2009-09-03 21:35:00,5.21674,5.21674,5.21513,5.21619,20000000.0
2009-09-03 21:36:00,5.21429,5.2157,5.21418,5.21517,19000000.0
2009-09-03 21:37:00,5.215,5.21581,5.21403,5.21581,19000000.0
2009-09-03 21:38:00,5.21461,5.21537,5.21362,5.21376,13000000.0
2009-09-03 21:39:00,5.21404,5.21404,5.21223,5.21261,17000000.0
2009-09-03 21:40:00,5.21347,5.21445,5.21259,5.21445,7000000.0
2009-09-03 21:41:00,5.21345,5.21376,5.21265,5.21367,11000000.0
2009-09-03 21:42:00,5.21326,5.21443,5.21268,5.2139,18000000.0
2009-09-03 21:43:00,5.21364,5.21461,5.21284,5.21393,13000000.0
2009-09-03 21:44:00,5.21405,5.21517,5.21344,5.21393,16000000.0
2009-09-03 21:45:00,5.21441,5.21487,5.21365,5.21474,11000000.0
2009-09-03 21:46:00,5.21401,5.21462,5.21363,5.21397,13000000.0
2009-09-03 21:47:00,5.215,5.215,5.21295,5.21397,13000000.0
2009-09-03 21:48:00,5.21303,5.21399,5.21248,5.21294,17000000.0
2009-09-03 21:49:00,5.2129,5.21329,5.21222,5.21312,8000000.0
2009-09-03 21:50:00,5.2122,5.21474,5.2122,5.21364,11000000.0
2009-09-03 21:51:00,5.21392,5.21481,5.21268,5.21481,13000000.0
2009-09-03 21:52:00,5.21533,5.21626,5.21419,5.21598,13000000.0
2009-09-03 21:53:00,5.21717,5.21773,5.21591,5.21734,14000000.0
2009-09-03 21:54:00,5.21729,5.21729,5.216,5.216,11000000.0
2009-09-03 21:55:00,5.21609,5.21705,5.21558,5.21697,17000000.0
2009-09-03 21:56:00,5.21718,5.21737,5.21529,5.21529,12000000.0
2009-09-03 21:57:00,5.21704,5.21727,5.21559,5.21611,16000000.0
2009-09-03 21:58:00,5.21643,5.21696,5.2157,5.21616,9000000.0
2009-09-03 21:59:00,5.21638,5.21686,5.21535,5.21686,18000000.0
2009-09-03 22:00:00,5.21545,5.217,5.21514,5.21514,13000000.0
2009-09-03 22:01:00,5.21616,5.21629,5.21521,5.21629,11000000.0
2009-09-03 22:02:00,5.2165,5.2165,5.21517,5.21522,17000000.0
2009-09-03 22:03:00,5.21588,5.21803,5.21578,5.2175,23000000.0
2009-09-03 22:04:00,5.21738,5.21738,5.21588,5.21726,15000000.0
2009-09-03 22:05:00,5.21608,5.21621,5.21517,5.21527,14000000.0
2009-09-03 22:06:00,5.21537,5.21563,5.21452,5.21505,15000000.0
2009-09-03 22:07:00,5.21391,5.21522,5.21374,5.21482,9000000.0
2009-09-03 22:08:00,5.21577,5.21577,5.21376,5.2152,18000000.0
2009-09-03 22:09:00,5.21558,5.21558,5.21413,5.21448,11000000.0
2009-09-03 22:10:00,5.21378,5.21551,5.21378,5.21549,7000000.0
2009-09-03 22:11:00,5.21507,5.21531,5.21421,5.21422,8000000.0
2009-09-03 22:12:00,5.21493,5.21514,5.21351,5.21362,16000000.0
2009-09-03 22:13:00,5.21535,5.21572,5.21425,5.21488,24000000.0
2009-09-03 22:14:00,5.2154,5.2155,5.21507,5.21523,9000000.0
2009-09-03 22:15:00,5.21513,5.21589,5.21415,5.21589,10000000.0
2009-09-03 22:16:00,5.21541,5.21559,5.21453,5.21529,13000000.0
2009-09-03 22:17:00,5.21492,5.21579,5.2145,5.21533,20000000.0
2009-09-03 22:18:00,5.21482,5.2154,5.2142,5.21492,11000000.0
2009-09-03 22:19:00,5.21465,5.21508,5.21389,5.21474,15000000.0
2009-09-03 22:20:00,5.21467,5.21493,5.21345,5.21345,16000000.0
2009-09-03 22:21:00,5.21543,5.21543,5.21365,5.21506,12000000.0
2009-09-03 22:22:00,5.21561,5.21561,5.21409,5.21509,14000000.0
2009-09-03 22:23:00,5.21564,5.21624,5.21488,5.21559,11000000.0
2009-09-03 22:24:00,5.21666,5.21703,5.21534,5.21703,16000000.0
2009-09-03 22:25:00,5.21635,5.21635,5.21536,5.21579,14000000.0
2009-09-03 22:26:00,5.2164,5.2164,5.21489,5.21586,10000000.0
2009-09-03 22:27:00,5.21661,5.21717,5.21538,5.21652,14000000.0
2009-09-03 22:28:00,5.21717,5.21719,5.21536,5.21587,12000000.0
2009-09-03 22:29:00,5.21577,5.21671,5.21542,5.21632,13000000.0
2009-09-03 22:30:00,5.21628,5.21628,5.21526,5.21545,8000000.0
2009-09-03 22:31:00,5.21587,5.21614,5.21497,5.21578,11000000.0
2009-09-03 22:32:00,5.21563,5.21652,5.21499,5.21604,20000000.0
2009-09-03 22:33:00,5.2156,5.21661,5.21499,5.21499,11000000.0
2009-09-03 22:34:00,5.21546,5.21595,5.21483,5.21582,10000000.0
2009-09-03 22:35:00,5.2153,5.2162,5.21435,5.21507,13000000.0
2009-09-03 22:36:00,5.21452,5.21482,5.21413,5.21447,9000000.0
2009-09-03 22:37:00,5.21557,5.21557,5.21387,5.21463,13000000.0
2009-09-03 22:38:00,5.21542,5.21544,5.21392,5.21392,9000000.0
2009-09-03 22:39:00,5.21431,5.21514,5.21345,5.21439,12000000.0
2009-09-03 22:40:00,5.21565,5.21565,5.21388,5.2139,9000000.0
2009-09-03 22:41:00,5.21362,5.21555,5.21362,5.21416,14000000.0
2009-09-03 22:42:00,5.21408,5.21567,5.21408,5.21452,13000000.0
2009-09-03 22:43:00,5.21392,5.21547,5.21386,5.21435,12000000.0
2009-09-03 22:44:00,5.21484,5.21488,5.21381,5.21444,15000000.0
2009-09-03 22:45:00,5.21383,5.21513,5.21326,5.2149,13000000.0
2009-09-03 22:46:00,5.21502,5.21502,5.21366,5.21366,14000000.0
2009-09-03 22:47:00,5.21512,5.21539,5.21365,5.21426,15000000.0
2009-09-03 22:48:00,5.21494,5.21522,5.21402,5.21489,13000000.0
2009-09-03 22:49:00,5.21564,5.2158,5.21354,5.21511,13000000.0
2009-09-03 22:50:00,5.21499,5.21579,5.21431,5.21481,15000000.0
2009-09-03 22:51:00,5.21589,5.21617,5.215,5.21552,14000000.0
2009-09-03 22:52:00,5.21546,5.21646,5.21537,5.21603,9000000.0
2009-09-03 22:53:00,5.21536,5.21727,5.21504,5.21727,15000000.0
2009-09-03 22:54:00,5.21684,5.21689,5.2155,5.21662,17000000.0
2009-09-03 22:55:00,5.21631,5.21719,5.21568,5.21611,16000000.0
2009-09-03 22:56:00,5.21745,5.21745,5.21588,5.21628,13000000.0
2009-09-03 22:57:00,5.2164,5.21687,5.21556,5.21623,8000000.0
2009-09-03 22:58:00,5.21665,5.21665,5.21544,5.21623,8000000.0
2009-09-03 22:59:00,5.21582,5.21706,5.21534,5.21706,19000000.0
2009-09-03 23:00:00,5.21606,5.21702,5.21593,5.21631,10000000.0
2009-09-03 23:01:00,5.21605,5.21659,5.21571,5.21638,7000000.0
2009-09-03 23:02:00,5.21658,5.21658,5.21467,5.21536,15000000.0
2009-09-03 23:03:00,5.21487,5.21596,5.21435,5.21439,17000000.0
2009-09-03 23:04:00,5.21386,5.21544,5.21382,5.2154,19000000.0
2009-09-03 23:05:00,5.21459,5.21563,5.21399,5.21477,9000000.0
2009-09-03 23:06:00,5.21561,5.21561,5.21407,5.21495,12000000.0
2009-09-03 23:07:00,5.21515,5.21527,5.21425,5.21471,14000000.0
2009-09-03 23:08:00,5.21579,5.21579,5.21417,5.21488,16000000.0
2009-09-03 23:09:00,5.21528,5.21556,5.21486,5.21546,9000000.0
2009-09-03 23:10:00,5.21516,5.21567,5.21516,5.21552,12000000.0
2009-09-03 23:11:00,5.21556,5.21584,5.21456,5.21567,14000000.0
2009-09-03 23:12:00,5.21559,5.2158,5.2147,5.2147,7000000.0
2009-09-03 23:13:00,5.2157,5.21611,5.21507,5.21552,14000000.0
2009-09-03 23:14:00,5.21542,5.21621,5.21475,5.21501,19000000.0
2009-09-03 23:15:00,5.21542,5.21582,5.21456,5.2153,13000000.0
2009-09-03 23:16:00,5.2156,5.21602,5.21483,5.21602,15000000.0
2009-09-03 23:17:00,5.21624,5.21624,5.21565,5.21583,11000000.0
2009-09-03 23:18:00,5.2156,5.21625,5.21484,5.21625,12000000.0
2009-09-03 23:19:00,5.216,5.2165,5.21495,5.21649,14000000.0
2009-09-03 23:20:00,5.21644,5.21656,5.21504,5.21551,19000000.0
2009-09-03 23:21:00,5.21515,5.21632,5.21496,5.21609,7000000.0
2009-09-03 23:22:00,5.21568,5.21625,5.21443,5.21496,15000000.0
2009-09-03 23:23:00,5.21602,5.2163,5.21446,5.21531,11000000.0
2009-09-03 23:24:00,5.2153,5.21571,5.21512,5.21547,14000000.0
2009-09-03 23:25:00,5.21555,5.21575,5.21555,5.21555,11000000.0
2009-09-03 23:26:00,5.21519,5.21552,5.21451,5.21475,14000000.0
2009-09-03 23:27:00,5.2152,5.21559,5.21448,5.2153,11000000.0
2009-09-03 23:28:00,5.21588,5.21588,5.21402,5.21482,12000000.0
2009-09-03 23:29:00,5.21579,5.21588,5.21379,5.21379,16000000.0
2009-09-03 23:30:00,5.21401,5.21561,5.21383,5.21452,20000000.0
2009-09-03 23:31:00,5.2143,5.21485,5.21303,5.21303,11000000.0
2009-09-03 23:32:00,5.21355,5.21477,5.21355,5.21409,16000000.0
2009-09-03 23:33:00,5.21326,5.21477,5.21326,5.21412,12000000.0
2009-09-03 23:34:00,5.21407,5.21501,5.21311,5.2149,13000000.0
2009-09-03 23:35:00,5.21387,5.21482,5.21372,5.21411,9000000.0
2009-09-03 23:36:00,5.21421,5.21511,5.21388,5.21511,9000000.0
2009-09-03 23:37:00,5.21342,5.21544,5.21342,5.21443,14000000.0
2009-09-03 23:38:00,5.21504,5.21504,5.21394,5.21438,13000000.0
2009-09-03 23:39:00,5.21536,5.21536,5.21356,5.21486,17000000.0
2009-09-03 23:40:00,5.21528,5.21528,5.21318,5.21332,12000000.0
2009-09-03 23:41:00,5.21461,5.21478,5.2136,5.2136,17000000.0
2009-09-03 23:42:00,5.21425,5.2149,5.21368,5.21404,22000000.0
2009-09-03 23:43:00,5.21374,5.21544,5.21374,5.21544,15000000.0
2009-09-03 23:44:00,5.21515,5.21539,5.21405,5.21417,14000000.0
2009-09-03 23:45:00,5.21343,5.21456,5.21343,5.21405,20000000.0
2009-09-03 23:46:00,5.2143,5.21435,5.21407,5.21409,14000000.0
2009-09-03 23:47:00,5.21445,5.21445,5.21425,5.21425,10000000.0
2009-09-03 23:48:00,5.21394,5.21419,5.21309,5.21402,18000000.0
2009-09-03 23:49:00,5.21458,5.21465,5.21445,5.21465,14000000.0
2009-09-03 23:50:00,5.21445,5.21498,5.21317,5.21461,13000000.0
2009-09-03 23:51:00,5.21422,5.21512,5.21362,5.21462,8000000.0
2009-09-03 23:52:00,5.21361,5.21482,5.21296,5.21419,16000000.0
2009-09-03 23:53:00,5.21498,5.21538,5.21492,5.21531,18000000.0
2009-09-03 23:54:00,5.21422,5.21482,5.21388,5.21439,12000000.0
2009-09-03 23:55:00,5.21435,5.21491,5.21329,5.21425,19000000.0
2009-09-03 23:56:00,5.21448,5.21448,5.21402,5.21402,14000000.0
2009-09-03 23:57:00,5.21458,5.21465,5.21445,5.21465,16000000.0
2009-09-03 23:58:00,5.21463,5.21551,5.21397,5.21422,13000000.0
2009-09-03 23:59:00,5.21453,5.21469,5.21438,5.21469,14000000.0
2009-09-04 00:00:00,5.21476,5.21511,5.21353,5.21511,17000000.0
2009-09-04 00:01:00,5.21508,5.21552,5.21395,5.2147,12000000.0
2009-09-04 00:02:00,5.21532,5.21604,5.21496,5.21521,15000000.0
2009-09-04 00:03:00,5.21528,5.21528,5.2142,5.21512,14000000.0
2009-09-04 00:04:00,5.2151,5.21527,5.21388,5.2149,12000000.0
2009-09-04 00:05:00,5.21424,5.21539,5.21383,5.21525,12000000.0
2009-09-04 00:06:00,5.21572,5.21605,5.21401,5.21493,12000000.0
2009-09-04 00:07:00,5.21494,5.21516,5.21409,5.21426,11000000.0
2009-09-04 00:08:00,5.21494,5.21535,5.21469,5.21475,15000000.0
2009-09-04 00:09:00,5.21464,5.21522,5.21392,5.21392,12000000.0
2009-09-04 00:10:00,5.2152,5.2152,5.21382,5.21469,19000000.0
2009-09-04 00:11:00,5.21509,5.21541,5.21429,5.2145,8000000.0
2009-09-04 00:12:00,5.21502,5.21573,5.21444,5.21444,9000000.0
2009-09-04 00:13:00,5.21522,5.21567,5.21407,5.21407,13000000.0
2009-09-04 00:14:00,5.21527,5.21625,5.21457,5.21527,14000000.0
2009-09-04 00:15:00,5.21579,5.21659,5.21475,5.21521,12000000.0
2009-09-04 00:16:00,5.21594,5.21622,5.21479,5.21575,12000000.0
2009-09-04 00:17:00,5.21583,5.21583,5.21382,5.21384,10000000.0
2009-09-04 00:18:00,5.21498,5.21537,5.21389,5.21456,19000000.0
2009-09-04 00:19:00,5.21515,5.21535,5.21515,5.21528,12000000.0
2009-09-04 00:20:00,5.21469,5.21469,5.21386,5.21386,11000000.0
2009-09-04 00:21:00,5.21528,5.21585,5.2145,5.21502,14000000.0
2009-09-04 00:22:00,5.2149,5.21565,5.21458,5.21498,13000000.0
2009-09-04 00:23:00,5.21522,5.21588,5.21429,5.21492,13000000.0
2009-09-04 00:24:00,5.21539,5.21555,5.21405,5.21433,9000000.0
2009-09-04 00:25:00,5.2147,5.21557,5.21341,5.21409,13000000.0
2009-09-04 00:26:00,5.21536,5.21536,5.21426,5.2145,14000000.0
2009-09-04 00:27:00,5.21446,5.21496,5.21362,5.21466,15000000.0
2009-09-04 00:28:00,5.21436,5.21454,5.21375,5.21427,7000000.0
2009-09-04 00:29:00,5.21477,5.21481,5.21333,5.21408,17000000.0
2009-09-04 00:30:00,5.21414,5.21414,5.21327,5.21382,9000000.0
2009-09-04 00:31:00,5.21381,5.21462,5.21308,5.21309,13000000.0
2009-09-04 00:32:00,5.21508,5.21508,5.21362,5.21414,8000000.0
2009-09-04 00:33:00,5.21455,5.21455,5.21435,5.21448,19000000.0
2009-09-04 00:34:00,5.21417,5.21423,5.21331,5.21331,15000000.0
2009-09-04 00:35:00,5.21307,5.21447,5.21289,5.21396,12000000.0
2009-09-04 00:36:00,5.21428,5.21449,5.21295,5.21368,15000000.0
2009-09-04 00:37:00,5.21345,5.21387,5.21285,5.21368,15000000.0
2009-09-04 00:38:00,5.21373,5.21499,5.21331,5.2144,18000000.0
2009-09-04 00:39:00,5.21418,5.21476,5.21361,5.21415,20000000.0
2009-09-04 00:40:00,5.21512,5.21512,5.21389,5.21442,10000000.0
2009-09-04 00:41:00,5.21443,5.21497,5.21388,5.21406,9000000.0
2009-09-04 00:42:00,5.21463,5.21463,5.21441,5.21448,16000000.0
2009-09-04 00:43:00,5.21402,5.21468,5.21349,5.21445,16000000.0
2009-09-04 00:44:00,5.2134,5.21447,5.21308,5.21357,10000000.0
2009-09-04 00:45:00,5.21382,5.21442,5.21304,5.21376,16000000.0
2009-09-04 00:46:00,5.21359,5.21457,5.21298,5.21362,12000000.0
2009-09-04 00:47:00,5.21427,5.21427,5.21234,5.21373,8000000.0
2009-09-04 00:48:00,5.21232,5.21359,5.21207,5.21278,16000000.0
2009-09-04 00:49:00,5.21301,5.2133,5.21301,5.2133,11000000.0
2009-09-04 00:50:00,5.21323,5.21352,5.21196,5.21196,9000000.0
2009-09-04 00:51:00,5.21373,5.21373,5.21257,5.21286,9000000.0
2009-09-04 00:52:00,5.21351,5.21459,5.21211,5.21418,18000000.0
2009-09-04 00:53:00,5.21436,5.21436,5.21336,5.21409,12000000.0
2009-09-04 00:54:00,5.21414,5.21415,5.21354,5.21399,12000000.0
2009-09-04 00:55:00,5.21427,5.21427,5.21235,5.21353,11000000.0
2009-09-04 00:56:00,5.21385,5.21433,5.21309,5.21394,14000000.0
2009-09-04 00:57:00,5.21347,5.21435,5.21288,5.21415,15000000.0
2009-09-04 00:58:00,5.21361,5.21454,5.21291,5.21454,9000000.0
2009-09-04 00:59:00,5.21455,5.21455,5.21337,5.21424,17000000.0
2009-09-04 01:00:00,5.21418,5.21483,5.21363,5.21454,12000000.0
2009-09-04 01:01:00,5.21484,5.21553,5.21442,5.21534,15000000.0
2009-09-04 01:02:00,5.21582,5.21582,5.21506,5.2153,10000000.0
2009-09-04 01:03:00,5.21471,5.21539,5.21414,5.21521,13000000.0
2009-09-04 01:04:00,5.21449,5.21497,5.21398,5.21467,13000000.0
2009-09-04 01:05:00,5.21477,5.21567,5.21402,5.2152,13000000.0
2009-09-04 01:06:00,5.2149,5.21518,5.21468,5.21518,12000000.0
2009-09-04 01:07:00,5.21526,5.2153,5.21391,5.21391,13000000.0
2009-09-04 01:08:00,5.21488,5.21495,5.21475,5.21495,15000000.0
2009-09-04 01:09:00,5.21548,5.21548,5.21424,5.21477,17000000.0
2009-09-04 01:10:00,5.21502,5.21568,5.21481,5.21568,10000000.0
2009-09-04 01:11:00,5.21461,5.21576,5.21456,5.21556,11000000.0
2009-09-04 01:12:00,5.2159,5.2159,5.21483,5.21505,10000000.0
2009-09-04 01:13:00,5.21545,5.21594,5.21506,5.21546,11000000.0
2009-09-04 01:14:00,5.21528,5.21641,5.21464,5.21577,13000000.0
2009-09-04 01:15:00,5.21615,5.21629,5.21524,5.21584,9000000.0
2009-09-04 01:16:00,5.21539,5.21617,5.21493,5.21508,12000000.0
2009-09-04 01:17:00,5.21587,5.21587,5.21509,5.21539,11000000.0
2009-09-04 01:18:00,5.21563,5.216,5.2148,5.21519,12000000.0
2009-09-04 01:19:00,5.21549,5.21617,5.21458,5.21559,19000000.0
2009-09-04 01:20:00,5.21613,5.2165,5.2155,5.21583,11000000.0
2009-09-04 01:21:00,5.21635,5.21666,5.21512,5.21666,12000000.0
2009-09-04 01:22:00,5.2162,5.21643,5.2155,5.21564,9000000.0
2009-09-04 01:23:00,5.21476,5.21585,5.21463,5.21527,13000000.0
2009-09-04 01:24:00,5.21632,5.21632,5.21497,5.2161,14000000.0
2009-09-04 01:25:00,5.21541,5.21564,5.21472,5.21519,11000000.0
2009-09-04 01:26:00,5.2157,5.21612,5.2148,5.2148,10000000.0
2009-09-04 01:27:00,5.21617,5.21617,5.21488,5.21525,17000000.0
2009-09-04 01:28:00,5.2157,5.21595,5.21432,5.21472,13000000.0
2009-09-04 01:29:00,5.21438,5.21515,5.21377,5.21462,19000000.0
2009-09-04 01:30:00,5.21451,5.21516,5.21378,5.21474,15000000.0
2009-09-04 01:31:00,5.21463,5.21469,5.21312,5.21372,15000000.0
2009-09-04 01:32:00,5.21407,5.21467,5.2133,5.21467,12000000.0
2009-09-04 01:33:00,5.21364,5.21417,5.21318,5.21368,8000000.0
2009-09-04 01:34:00,5.21442,5.21484,5.21306,5.21432,18000000.0
2009-09-04 01:35:00,5.21265,5.21429,5.21265,5.21362,12000000.0
2009-09-04 01:36:00,5.21268,5.2136,5.21231,5.2136,16000000.0
2009-09-04 01:37:00,5.21239,5.2147,5.21239,5.2137,15000000.0
2009-09-04 01:38:00,5.21294,5.21397,5.21202,5.21389,18000000.0
2009-09-04 01:39:00,5.21323,5.21514,5.21309,5.21443,10000000.0
2009-09-04 01:40:00,5.21427,5.21469,5.21277,5.21469,11000000.0
2009-09-04 01:41:00,5.2145,5.21499,5.21328,5.21391,16000000.0
2009-09-04 01:42:00,5.21352,5.21482,5.21352,5.21427,14000000.0
2009-09-04 01:43:00,5.21379,5.21495,5.21343,5.21492,16000000.0
2009-09-04 01:44:00,5.21456,5.21478,5.21368,5.21471,15000000.0
2009-09-04 01:45:00,5.21419,5.21512,5.21319,5.21512,16000000.0
2009-09-04 01:46:00,5.21435,5.21455,5.21435,5.21435,9000000.0
2009-09-04 01:47:00,5.2134,5.21494,5.2134,5.21492,17000000.0
2009-09-04 01:48:00,5.21504,5.21507,5.21385,5.21474,16000000.0
2009-09-04 01:49:00,5.21431,5.21509,5.21394,5.21454,10000000.0
2009-09-04 01:50:00,5.21476,5.21508,5.21333,5.21508,11000000.0
2009-09-04 01:51:00,5.21334,5.2148,5.21334,5.21424,12000000.0
2009-09-04 01:52:00,5.21372,5.21473,5.21357,5.21428,12000000.0
2009-09-04 01:53:00,5.21443,5.21499,5.21399,5.21451,18000000.0
2009-09-04 01:54:00,5.21488,5.21583,5.21424,5.21538,14000000.0
2009-09-04 01:55:00,5.21501,5.21595,5.21441,5.21568,18000000.0
2009-09-04 01:56:00,5.21447,5.21455,5.21435,5.21455,8000000.0
2009-09-04 01:57:00,5.21458,5.21537,5.21398,5.21515,13000000.0
2009-09-04 01:58:00,5.21519,5.21611,5.21487,5.21521,11000000.0
2009-09-04 01:59:00,5.2145,5.21602,5.21424,5.21602,11000000.0
2009-09-04 02:00:00,5.21575,5.21595,5.21575,5.21588,16000000.0
2009-09-04 02:01:00,5.21636,5.2167,5.21515,5.21601,21000000.0
2009-09-04 02:02:00,5.21584,5.2161,5.2144,5.21534,10000000.0
2009-09-04 02:03:00,5.21586,5.21601,5.21463,5.21505,8000000.0
2009-09-04 02:04:00,5.21595,5.21595,5.21439,5.21522,14000000.0
2009-09-04 02:05:00,5.21443,5.21444,5.21304,5.21372,14000000.0
2009-09-04 02:06:00,5.21429,5.21438,5.21287,5.21296,15000000.0
2009-09-04 02:07:00,5.21436,5.21464,5.21342,5.21464,10000000.0
2009-09-04 02:08:00,5.21492,5.21505,5.21316,5.21448,16000000.0
2009-09-04 02:09:00,5.21445,5.21511,5.21349,5.2143,18000000.0
2009-09-04 02:10:00,5.21427,5.21535,5.21385,5.21484,16000000.0
2009-09-04 02:11:00,5.2149,5.21526,5.21377,5.21388,14000000.0
2009-09-04 02:12:00,5.21377,5.21462,5.21368,5.21443,10000000.0
2009-09-04 02:13:00,5.21426,5.21475,5.21328,5.21334,15000000.0
2009-09-04 02:14:00,5.21467,5.21508,5.21393,5.21435,19000000.0
2009-09-04 02:15:00,5.21447,5.21516,5.21409,5.21482,12000000.0
2009-09-04 02:16:00,5.21442,5.21474,5.2133,5.21411,18000000.0
2009-09-04 02:17:00,5.21411,5.21443,5.21303,5.21369,14000000.0
2009-09-04 02:18:00,5.21313,5.21469,5.21313,5.21359,12000000.0
2009-09-04 02:19:00,5.21409,5.21538,5.21409,5.21432,14000000.0
2009-09-04 02:20:00,5.21363,5.21558,5.21352,5.21422,13000000.0
2009-09-04 02:21:00,5.21568,5.21568,5.21435,5.21506,15000000.0
2009-09-04 02:22:00,5.21595,5.21595,5.21447,5.21553,13000000.0
2009-09-04 02:23:00,5.21419,5.21511,5.21303,5.21303,16000000.0
2009-09-04 02:24:00,5.21358,5.21463,5.21268,5.21357,17000000.0
2009-09-04 02:25:00,5.21466,5.21466,5.21312,5.21349,10000000.0
2009-09-04 02:26:00,5.2138,5.21433,5.21322,5.21393,13000000.0
2009-09-04 02:27:00,5.21513,5.21517,5.21371,5.21373,7000000.0
2009-09-04 02:28:00,5.21381,5.21496,5.21381,5.21496,9000000.0
2009-09-04 02:29:00,5.21369,5.2151,5.21369,5.21466,20000000.0
2009-09-04 02:30:00,5.21456,5.2147,5.21365,5.2147,11000000.0
2009-09-04 02:31:00,5.21454,5.21468,5.21307,5.21363,9000000.0
2009-09-04 02:32:00,5.21445,5.21446,5.21317,5.21367,13000000.0
2009-09-04 02:33:00,5.21387,5.21506,5.21329,5.21329,14000000.0
2009-09-04 02:34:00,5.21438,5.21487,5.21388,5.21443,17000000.0
2009-09-04 02:35:00,5.21383,5.21502,5.21338,5.21338,15000000.0
2009-09-04 02:36:00,5.21333,5.21475,5.21333,5.21475,14000000.0
2009-09-04 02:37:00,5.21455,5.21492,5.21384,5.21492,13000000.0
2009-09-04 02:38:00,5.21471,5.216,5.21445,5.21454,14000000.0
2009-09-04 02:39:00,5.21604,5.21604,5.21447,5.21526,15000000.0
2009-09-04 02:40:00,5.21539,5.21647,5.21452,5.21647,12000000.0
2009-09-04 02:41:00,5.21615,5.21702,5.2153,5.21588,13000000.0
2009-09-04 02:42:00,5.21617,5.21617,5.21449,5.21449,16000000.0
2009-09-04 02:43:00,5.21518,5.21609,5.21461,5.21609,18000000.0
2009-09-04 02:44:00,5.21563,5.21567,5.2148,5.21533,10000000.0
2009-09-04 02:45:00,5.21525,5.21525,5.21505,5.21517,14000000.0
2009-09-04 02:46:00,5.21499,5.21499,5.21418,5.21418,18000000.0
2009-09-04 02:47:00,5.21445,5.21595,5.21419,5.21589,17000000.0
2009-09-04 02:48:00,5.21515,5.21545,5.21419,5.21437,7000000.0
2009-09-04 02:49:00,5.21549,5.21569,5.21443,5.21553,13000000.0
2009-09-04 02:50:00,5.21537,5.21574,5.21389,5.21389,14000000.0
2009-09-04 02:51:00,5.21443,5.21551,5.21356,5.21356,15000000.0
2009-09-04 02:52:00,5.21398,5.21532,5.2138,5.21494,15000000.0
2009-09-04 02:53:00,5.21536,5.21568,5.21381,5.21546,9000000.0
2009-09-04 02:54:00,5.21584,5.21668,5.21482,5.21643,13000000.0
2009-09-04 02:55:00,5.21584,5.21654,5.21496,5.21654,11000000.0
2009-09-04 02:56:00,5.21495,5.21662,5.21495,5.21507,18000000.0
2009-09-04 02:57:00,5.21612,5.21664,5.21538,5.21616,13000000.0
2009-09-04 02:58:00,5.21617,5.2165,5.21558,5.21625,9000000.0
2009-09-04 02:59:00,5.21632,5.2172,5.21578,5.21582,14000000.0
2009-09-04 03:00:00,5.21581,5.21746,5.21581,5.21737,11000000.0
2009-09-04 03:01:00,5.21662,5.21815,5.21631,5.21705,11000000.0
2009-09-04 03:02:00,5.21792,5.2183,5.21694,5.2179,11000000.0
2009-09-04 03:03:00,5.21625,5.21763,5.21625,5.21739,23000000.0
2009-09-04 03:04:00,5.2162,5.21704,5.21577,5.21627,11000000.0
2009-09-04 03:05:00,5.21757,5.21764,5.21587,5.21666,17000000.0
2009-09-04 03:06:00,5.21763,5.21797,5.21665,5.21758,9000000.0
2009-09-04 03:07:00,5.21648,5.21788,5.21648,5.21662,15000000.0
2009-09-04 03:08:00,5.21839,5.21851,5.217,5.21797,12000000.0
2009-09-04 03:09:00,5.21838,5.21999,5.21838,5.21982,15000000.0
2009-09-04 03:10:00,5.22029,5.22029,5.21858,5.22001,19000000.0
2009-09-04 03:11:00,5.21791,5.21955,5.21765,5.21886,15000000.0
2009-09-04 03:12:00,5.21793,5.21968,5.21793,5.21968,18000000.0
2009-09-04 03:13:00,5.21812,5.2199,5.21812,5.21845,18000000.0
2009-09-04 03:14:00,5.22031,5.221,5.21887,5.2209,10000000.0
2009-09-04 03:15:00,5.22065,5.22065,5.21933,5.21948,7000000.0
2009-09-04 03:16:00,5.22008,5.22011,5.21936,5.21998,8000000.0
2009-09-04 03:17:00,5.21958,5.22091,5.21941,5.22038,10000000.0
2009-09-04 03:18:00,5.22122,5.22179,5.21957,5.22157,15000000.0
2009-09-04 03:19:00,5.22087,5.22091,5.21937,5.21957,10000000.0
2009-09-04 03:20:00,5.21912,5.22023,5.21893,5.22011,16000000.0
2009-09-04 03:21:00,5.22022,5.22022,5.21894,5.2198,11000000.0
2009-09-04 03:22:00,5.21881,5.21949,5.2183,5.21869,10000000.0
2009-09-04 03:23:00,5.21955,5.22034,5.21813,5.21816,12000000.0
2009-09-04 03:24:00,5.21919,5.21955,5.21851,5.2194,13000000.0
2009-09-04 03:25:00,5.21937,5.21963,5.21853,5.21963,11000000.0
2009-09-04 03:26:00,5.21886,5.21942,5.21788,5.21858,13000000.0
2009-09-04 03:27:00,5.21801,5.21908,5.21751,5.21844,14000000.0
2009-09-04 03:28:00,5.21968,5.2197,5.21805,5.21814,18000000.0
2009-09-04 03:29:00,5.22002,5.22023,5.21908,5.21971,15000000.0
2009-09-04 03:30:00,5.21906,5.22133,5.21899,5.22091,10000000.0
2009-09-04 03:31:00,5.22085,5.22136,5.2198,5.22064,13000000.0
2009-09-04 03:32:00,5.22118,5.22119,5.21909,5.21978,16000000.0
2009-09-04 03:33:00,5.21985,5.22012,5.21913,5.21947,13000000.0
2009-09-04 03:34:00,5.22003,5.22003,5.21858,5.21924,16000000.0
2009-09-04 03:35:00,5.22004,5.22004,5.2182,5.2186,10000000.0
2009-09-04 03:36:00,5.21939,5.21944,5.21816,5.21887,11000000.0
2009-09-04 03:37:00,5.21984,5.21991,5.21773,5.21943,13000000.0
2009-09-04 03:38:00,5.21981,5.21993,5.2186,5.2186,13000000.0
2009-09-04 03:39:00,5.22025,5.22039,5.21878,5.21964,13000000.0
2009-09-04 03:40:00,5.22023,5.22053,5.21916,5.21958,12000000.0
2009-09-04 03:41:00,5.21984,5.2207,5.21928,5.22004,16000000.0
2009-09-04 03:42:00,5.22058,5.22058,5.21853,5.21956,21000000.0
2009-09-04 03:43:00,5.21943,5.22018,5.21826,5.21999,18000000.0
2009-09-04 03:44:00,5.21839,5.21999,5.21839,5.2195,15000000.0
2009-09-04 03:45:00,5.21971,5.21982,5.21856,5.21856,9000000.0
2009-09-04 03:46:00,5.22006,5.22073,5.21928,5.22073,8000000.0
2009-09-04 03:47:00,5.22009,5.22024,5.21928,5.22005,11000000.0
2009-09-04 03:48:00,5.22007,5.22069,5.21975,5.21995,9000000.0
2009-09-04 03:49:00,5.22043,5.22043,5.21875,5.21929,16000000.0
2009-09-04 03:50:00,5.21987,5.22003,5.21874,5.2193,19000000.0
2009-09-04 03:51:00,5.22056,5.22056,5.21925,5.21993,9000000.0
2009-09-04 03:52:00,5.21979,5.22028,5.2185,5.21935,19000000.0
2009-09-04 03:53:00,5.22041,5.22043,5.21923,5.21942,10000000.0
2009-09-04 03:54:00,5.22,5.22,5.21777,5.21875,17000000.0
2009-09-04 03:55:00,5.21984,5.21984,5.21852,5.21882,16000000.0
2009-09-04 03:56:00,5.21901,5.21945,5.21745,5.21745,7000000.0
2009-09-04 03:57:00,5.21794,5.21888,5.2175,5.2183,11000000.0
2009-09-04 03:58:00,5.21856,5.21944,5.2177,5.21916,12000000.0
2009-09-04 03:59:00,5.21751,5.2194,5.21738,5.21855,17000000.0
2009-09-04 04:00:00,5.21827,5.21874,5.21676,5.21676,12000000.0
2009-09-04 04:01:00,5.21756,5.21897,5.21687,5.21897,16000000.0
2009-09-04 04:02:00,5.21787,5.21898,5.21756,5.21898,14000000.0
2009-09-04 04:03:00,5.21795,5.21865,5.21741,5.21795,12000000.0
2009-09-04 04:04:00,5.21795,5.2189,5.21664,5.2189,16000000.0
2009-09-04 04:05:00,5.21883,5.21883,5.2174,5.21822,13000000.0
2009-09-04 04:06:00,5.21851,5.21909,5.21751,5.21751,16000000.0
2009-09-04 04:07:00,5.21808,5.21935,5.21758,5.21935,13000000.0
2009-09-04 04:08:00,5.21962,5.22008,5.21759,5.22008,14000000.0
2009-09-04 04:09:00,5.2195,5.21992,5.21854,5.21854,10000000.0
2009-09-04 04:10:00,5.21999,5.22021,5.21904,5.21907,12000000.0
2009-09-04 04:11:00,5.21948,5.221,5.2192,5.221,14000000.0
2009-09-04 04:12:00,5.21968,5.22047,5.21913,5.21971,19000000.0
2009-09-04 04:13:00,5.21925,5.22051,5.21857,5.21963,20000000.0
2009-09-04 04:14:00,5.22066,5.22066,5.21919,5.22054,12000000.0
2009-09-04 04:15:00,5.22162,5.22204,5.22011,5.22091,8000000.0
2009-09-04 04:16:00,5.22219,5.22241,5.22085,5.22214,13000000.0
2009-09-04 04:17:00,5.2224,5.2224,5.22122,5.22178,15000000.0
2009-09-04 04:18:00,5.22164,5.22164,5.21982,5.21982,9000000.0
2009-09-04 04:19:00,5.22035,5.22115,5.21977,5.22004,12000000.0
2009-09-04 04:20:00,5.2205,5.2209,5.21943,5.22058,9000000.0
2009-09-04 04:21:00,5.22039,5.22066,5.21926,5.21992,17000000.0
2009-09-04 04:22:00,5.21873,5.22065,5.2187,5.21956,14000000.0
2009-09-04 04:23:00,5.22065,5.2208,5.21911,5.21944,10000000.0
2009-09-04 04:24:00,5.22018,5.22018,5.21893,5.21955,12000000.0
2009-09-04 04:25:00,5.21978,5.21978,5.21873,5.21927,10000000.0
2009-09-04 04:26:00,5.21902,5.22102,5.21864,5.22102,7000000.0
2009-09-04 04:27:00,5.22022,5.22034,5.21817,5.21853,15000000.0
2009-09-04 04:28:00,5.21842,5.21899,5.21804,5.21838,7000000.0
2009-09-04 04:29:00,5.21868,5.21908,5.21749,5.21786,14000000.0
2009-09-04 04:30:00,5.21683,5.21868,5.2168,5.21822,11000000.0
2009-09-04 04:31:00,5.21925,5.21925,5.21737,5.21819,15000000.0
2009-09-04 04:32:00,5.21878,5.21911,5.2166,5.2183,17000000.0
2009-09-04 04:33:00,5.21827,5.21886,5.21676,5.21713,14000000.0
2009-09-04 04:34:00,5.21605,5.2177,5.21605,5.21742,9000000.0
2009-09-04 04:35:00,5.21699,5.21765,5.21558,5.21733,12000000.0
2009-09-04 04:36:00,5.21604,5.21775,5.21604,5.21722,12000000.0
2009-09-04 04:37:00,5.21685,5.21791,5.21622,5.217,12000000.0
2009-09-04 04:38:00,5.21702,5.218,5.21673,5.21764,11000000.0
2009-09-04 04:39:00,5.21799,5.21799,5.21621,5.21759,17000000.0
2009-09-04 04:40:00,5.21694,5.21775,5.21651,5.21775,9000000.0
2009-09-04 04:41:00,5.21696,5.21739,5.21617,5.217,10000000.0
2009-09-04 04:42:00,5.21635,5.21682,5.21543,5.21543,8000000.0
2009-09-04 04:43:00,5.21685,5.21792,5.21623,5.21699,18000000.0
2009-09-04 04:44:00,5.21693,5.21744,5.21575,5.21744,9000000.0
2009-09-04 04:45:00,5.21669,5.21727,5.21589,5.21727,9000000.0
2009-09-04 04:46:00,5.21729,5.21803,5.21575,5.21803,16000000.0
2009-09-04 04:47:00,5.21793,5.21793,5.2167,5.21744,12000000.0
2009-09-04 04:48:00,5.21812,5.21888,5.21743,5.21888,10000000.0
2009-09-04 04:49:00,5.21765,5.21844,5.21724,5.21739,16000000.0
2009-09-04 04:50:00,5.21786,5.21883,5.21751,5.21855,16000000.0
2009-09-04 04:51:00,5.21948,5.21948,5.21813,5.21853,20000000.0
2009-09-04 04:52:00,5.21885,5.21973,5.21838,5.21973,13000000.0
2009-09-04 04:53:00,5.21984,5.21985,5.21781,5.21781,11000000.0
2009-09-04 04:54:00,5.21838,5.21897,5.21778,5.21888,11000000.0
2009-09-04 04:55:00,5.2172,5.21957,5.2172,5.21918,12000000.0
2009-09-04 04:56:00,5.21968,5.21968,5.21759,5.21769,16000000.0
2009-09-04 04:57:00,5.21915,5.21929,5.21806,5.21837,7000000.0
2009-09-04 04:58:00,5.21876,5.2203,5.21857,5.21976,13000000.0
2009-09-04 04:59:00,5.22002,5.22019,5.21883,5.2193,17000000.0
2009-09-04 05:00:00,5.22002,5.22002,5.21812,5.21969,10000000.0
2009-09-04 05:01:00,5.21943,5.21943,5.21786,5.21876,13000000.0
2009-09-04 05:02:00,5.21823,5.21922,5.21791,5.21922,18000000.0
2009-09-04 05:03:00,5.21891,5.21924,5.21796,5.21881,9000000.0
2009-09-04 05:04:00,5.21868,5.21868,5.21728,5.21866,12000000.0
2009-09-04 05:05:00,5.21893,5.219,5.2178,5.21829,10000000.0
2009-09-04 05:06:00,5.21768,5.21897,5.21768,5.21839,20000000.0
2009-09-04 05:07:00,5.21871,5.21871,5.21749,5.2176,10000000.0
2009-09-04 05:08:00,5.21659,5.21791,5.21645,5.2175,17000000.0
2009-09-04 05:09:00,5.21868,5.21868,5.21677,5.21805,15000000.0
2009-09-04 05:10:00,5.21807,5.21853,5.21741,5.21814,10000000.0
2009-09-04 05:11:00,5.21809,5.21836,5.21676,5.2173,16000000.0
2009-09-04 05:12:00,5.21778,5.21791,5.21685,5.21789,7000000.0
2009-09-04 05:13:00,5.21672,5.21832,5.21621,5.21826,12000000.0
2009-09-04 05:14:00,5.21681,5.21911,5.21681,5.21911,14000000.0
2009-09-04 05:15:00,5.21822,5.21883,5.21822,5.21822,16000000.0
2009-09-04 05:16:00,5.21814,5.21857,5.21691,5.21838,15000000.0
2009-09-04 05:17:00,5.21871,5.21916,5.21758,5.21916,10000000.0
2009-09-04 05:18:00,5.21938,5.21938,5.21717,5.21826,13000000.0
2009-09-04 05:19:00,5.21851,5.21871,5.21716,5.21799,13000000.0
2009-09-04 05:20:00,5.21798,5.21841,5.21721,5.21802,20000000.0
2009-09-04 05:21:00,5.21921,5.21933,5.21741,5.21857,9000000.0
2009-09-04 05:22:00,5.21831,5.21868,5.2176,5.21816,17000000.0
2009-09-04 05:23:00,5.21807,5.21908,5.21751,5.21806,14000000.0
2009-09-04 05:24:00,5.21929,5.21983,5.21769,5.21942,19000000.0
2009-09-04 05:25:00,5.21882,5.21948,5.21854,5.21927,13000000.0
2009-09-04 05:26:00,5.21953,5.21964,5.21765,5.21765,13000000.0
2009-09-04 05:27:00,5.21943,5.21947,5.21767,5.21883,13000000.0
2009-09-04 05:28:00,5.21873,5.21873,5.21724,5.21724,10000000.0
2009-09-04 05:29:00,5.21883,5.21886,5.21768,5.21816,17000000.0
2009-09-04 05:30:00,5.21845,5.2189,5.21713,5.21826,21000000.0
2009-09-04 05:31:00,5.21694,5.21826,5.21694,5.2174,13000000.0
2009-09-04 05:32:00,5.21815,5.21933,5.21799,5.21854,16000000.0
2009-09-04 05:33:00,5.21699,5.21854,5.21699,5.21702,13000000.0
2009-09-04 05:34:00,5.21728,5.21864,5.21728,5.21765,13000000.0
2009-09-04 05:35:00,5.21858,5.21858,5.21735,5.2179,14000000.0
2009-09-04 05:36:00,5.2178,5.21788,5.2164,5.21724,18000000.0
2009-09-04 05:37:00,5.21759,5.21822,5.21681,5.21774,12000000.0
2009-09-04 05:38:00,5.21637,5.21782,5.21637,5.21741,13000000.0
2009-09-04 05:39:00,5.21776,5.21857,5.21724,5.21756,21000000.0
2009-09-04 05:40:00,5.21763,5.21842,5.21689,5.21792,14000000.0
2009-09-04 05:41:00,5.21806,5.21908,5.21724,5.21908,13000000.0
2009-09-04 05:42:00,5.21817,5.21864,5.21712,5.21772,8000000.0
2009-09-04 05:43:00,5.21804,5.21824,5.21659,5.21765,13000000.0
2009-09-04 05:44:00,5.21823,5.21852,5.21683,5.21702,13000000.0
2009-09-04 05:45:00,5.21852,5.21909,5.2176,5.2186,24000000.0
2009-09-04 05:46:00,5.21784,5.21879,5.21629,5.21726,14000000.0
2009-09-04 05:47:00,5.21689,5.21759,5.21655,5.21717,11000000.0
2009-09-04 05:48:00,5.21791,5.21812,5.21684,5.21699,18000000.0
2009-09-04 05:49:00,5.21761,5.21776,5.21611,5.21696,10000000.0
2009-09-04 05:50:00,5.21761,5.21793,5.2167,5.21752,10000000.0
2009-09-04 05:51:00,5.21828,5.21859,5.21695,5.2174,11000000.0
2009-09-04 05:52:00,5.21765,5.21776,5.2164,5.21677,19000000.0
2009-09-04 05:53:00,5.2172,5.21727,5.21612,5.21688,15000000.0
2009-09-04 05:54:00,5.21769,5.21769,5.21614,5.21636,7000000.0
2009-09-04 05:55:00,5.21643,5.21698,5.21591,5.21677,12000000.0
2009-09-04 05:56:00,5.21746,5.21746,5.21611,5.21669,16000000.0
2009-09-04 05:57:00,5.21654,5.2173,5.21603,5.21603,11000000.0
2009-09-04 05:58:00,5.21575,5.21757,5.21575,5.21757,22000000.0
2009-09-04 05:59:00,5.21766,5.21777,5.21611,5.21731,9000000.0
2009-09-04 06:00:00,5.21721,5.21721,5.21545,5.21656,17000000.0
2009-09-04 06:01:00,5.21599,5.21653,5.21505,5.21546,18000000.0
2009-09-04 06:02:00,5.21652,5.21682,5.21527,5.21587,18000000.0
2009-09-04 06:03:00,5.21592,5.21642,5.21467,5.21566,16000000.0
2009-09-04 06:04:00,5.21532,5.21628,5.21497,5.21622,8000000.0
2009-09-04 06:05:00,5.21635,5.21657,5.21543,5.21543,10000000.0
2009-09-04 06:06:00,5.21553,5.21698,5.21528,5.21698,27000000.0
2009-09-04 06:07:00,5.21624,5.21683,5.21521,5.21573,17000000.0
2009-09-04 06:08:00,5.21567,5.21668,5.21546,5.21566,14000000.0
2009-09-04 06:09:00,5.21553,5.21732,5.21521,5.21732,13000000.0
2009-09-04 06:10:00,5.21679,5.21717,5.21575,5.21717,14000000.0
2009-09-04 06:11:00,5.2154,5.21656,5.215,5.21622,16000000.0
2009-09-04 06:12:00,5.21614,5.21679,5.215,5.21667,17000000.0
2009-09-04 06:13:00,5.21753,5.21753,5.21574,5.21738,14000000.0
2009-09-04 06:14:00,5.21707,5.21828,5.21633,5.21779,12000000.0
2009-09-04 06:15:00,5.21775,5.21806,5.21605,5.21691,13000000.0
2009-09-04 06:16:00,5.21673,5.21806,5.2165,5.2165,14000000.0
2009-09-04 06:17:00,5.21783,5.21792,5.2162,5.21706,11000000.0
2009-09-04 06:18:00,5.21735,5.21787,5.21625,5.2165,12000000.0
2009-09-04 06:19:00,5.21699,5.21759,5.2159,5.21603,19000000.0
2009-09-04 06:20:00,5.2169,5.21748,5.21625,5.21653,11000000.0
2009-09-04 06:21:00,5.21708,5.21728,5.21511,5.21534,9000000.0
2009-09-04 06:22:00,5.21665,5.21705,5.21563,5.2162,22000000.0
2009-09-04 06:23:00,5.21653,5.21694,5.21538,5.21571,18000000.0
2009-09-04 06:24:00,5.21637,5.21661,5.21556,5.21571,8000000.0
2009-09-04 06:25:00,5.21601,5.21657,5.21601,5.21657,9000000.0
2009-09-04 06:26:00,5.21684,5.21698,5.21426,5.21426,13000000.0
2009-09-04 06:27:00,5.2163,5.2163,5.21451,5.21563,15000000.0
2009-09-04 06:28:00,5.2166,5.2166,5.21492,5.2157,18000000.0
2009-09-04 06:29:00,5.21578,5.21613,5.21484,5.21551,16000000.0
2009-09-04 06:30:00,5.21511,5.21714,5.21511,5.21714,10000000.0
2009-09-04 06:31:00,5.21755,5.21787,5.21578,5.21707,13000000.0
2009-09-04 06:32:00,5.21818,5.21818,5.21675,5.21789,10000000.0
2009-09-04 06:33:00,5.21747,5.21781,5.21691,5.21712,10000000.0
2009-09-04 06:34:00,5.21752,5.21752,5.215,5.21641,15000000.0
2009-09-04 06:35:00,5.21531,5.21648,5.2153,5.21566,13000000.0
2009-09-04 06:36:00,5.21517,5.21594,5.21417,5.21519,23000000.0
2009-09-04 06:37:00,5.21511,5.21594,5.21448,5.21594,11000000.0
2009-09-04 06:38:00,5.21575,5.21575,5.21444,5.21521,17000000.0
2009-09-04 06:39:00,5.21499,5.21568,5.21453,5.2152,8000000.0
2009-09-04 06:40:00,5.21537,5.21581,5.21445,5.21536,15000000.0
2009-09-04 06:41:00,5.21615,5.21652,5.21506,5.21547,15000000.0
2009-09-04 06:42:00,5.21544,5.21695,5.21508,5.21528,16000000.0
2009-09-04 06:43:00,5.21594,5.21594,5.21408,5.21497,12000000.0
2009-09-04 06:44:00,5.21542,5.21542,5.21387,5.21421,13000000.0
2009-09-04 06:45:00,5.21404,5.21489,5.2132,5.2141,14000000.0
2009-09-04 06:46:00,5.21346,5.21476,5.21346,5.21438,12000000.0
2009-09-04 06:47:00,5.21495,5.21532,5.21405,5.21532,11000000.0
2009-09-04 06:48:00,5.21496,5.21539,5.21351,5.21351,15000000.0
2009-09-04 06:49:00,5.21386,5.21477,5.21285,5.21326,17000000.0
2009-09-04 06:50:00,5.21418,5.21476,5.21352,5.21469,13000000.0
2009-09-04 06:51:00,5.21359,5.21506,5.21349,5.21506,8000000.0
2009-09-04 06:52:00,5.2153,5.2153,5.21349,5.21475,14000000.0
2009-09-04 06:53:00,5.21473,5.21473,5.21299,5.21407,13000000.0
2009-09-04 06:54:00,5.21477,5.2148,5.2137,5.2148,8000000.0
2009-09-04 06:55:00,5.21395,5.21497,5.21378,5.21452,10000000.0
2009-09-04 06:56:00,5.21455,5.215,5.21396,5.21475,11000000.0
2009-09-04 06:57:00,5.21394,5.21513,5.21298,5.21344,17000000.0
2009-09-04 06:58:00,5.21397,5.21586,5.21291,5.21586,12000000.0
2009-09-04 06:59:00,5.2154,5.21619,5.21464,5.21509,14000000.0
2009-09-04 07:00:00,5.21508,5.21576,5.21428,5.215,11000000.0
2009-09-04 07:01:00,5.21416,5.21467,5.21303,5.21456,10000000.0
2009-09-04 07:02:00,5.21335,5.2146,5.21334,5.21425,14000000.0
2009-09-04 07:03:00,5.21447,5.21463,5.21331,5.21373,7000000.0
2009-09-04 07:04:00,5.21475,5.2154,5.21368,5.21391,16000000.0
2009-09-04 07:05:00,5.21367,5.21539,5.21367,5.21373,15000000.0
2009-09-04 07:06:00,5.21565,5.21565,5.21513,5.21559,16000000.0
2009-09-04 07:07:00,5.21597,5.21597,5.21416,5.21416,12000000.0
2009-09-04 07:08:00,5.21392,5.21555,5.21392,5.21555,8000000.0
2009-09-04 07:09:00,5.21505,5.21516,5.21474,5.21499,8000000.0
2009-09-04 07:10:00,5.21565,5.21565,5.21395,5.21525,16000000.0
2009-09-04 07:11:00,5.21574,5.21574,5.21409,5.21552,17000000.0
2009-09-04 07:12:00,5.21462,5.2162,5.21427,5.2162,20000000.0
2009-09-04 07:13:00,5.21557,5.21614,5.21464,5.21486,18000000.0
2009-09-04 07:14:00,5.21611,5.21631,5.21521,5.21561,11000000.0
2009-09-04 07:15:00,5.21611,5.21617,5.21428,5.21559,18000000.0
2009-09-04 07:16:00,5.21533,5.21598,5.21474,5.21566,18000000.0
2009-09-04 07:17:00,5.21629,5.21634,5.21439,5.21509,12000000.0
2009-09-04 07:18:00,5.21604,5.21657,5.21514,5.21644,18000000.0
2009-09-04 07:19:00,5.21556,5.21635,5.21487,5.21564,14000000.0
2009-09-04 07:20:00,5.21558,5.21661,5.21501,5.21633,18000000.0
2009-09-04 07:21:00,5.2147,5.21584,5.21456,5.21468,13000000.0
2009-09-04 07:22:00,5.21635,5.21652,5.21509,5.21636,14000000.0
2009-09-04 07:23:00,5.21615,5.21682,5.21513,5.21682,15000000.0
2009-09-04 07:24:00,5.2163,5.21693,5.21574,5.21626,16000000.0
2009-09-04 07:25:00,5.2168,5.21722,5.21522,5.21522,15000000.0
2009-09-04 07:26:00,5.21581,5.21725,5.21519,5.21676,13000000.0
2009-09-04 07:27:00,5.21561,5.21722,5.21561,5.21701,12000000.0
2009-09-04 07:28:00,5.2161,5.21657,5.21502,5.21592,22000000.0
2009-09-04 07:29:00,5.21517,5.21601,5.21455,5.21542,16000000.0
2009-09-04 07:30:00,5.21557,5.2157,5.21342,5.21342,14000000.0
2009-09-04 07:31:00,5.21472,5.21474,5.21336,5.21379,13000000.0
2009-09-04 07:32:00,5.21497,5.21501,5.21371,5.21417,9000000.0
2009-09-04 07:33:00,5.2138,5.21493,5.21335,5.21488,7000000.0
2009-09-04 07:34:00,5.21374,5.21426,5.21305,5.21338,18000000.0
2009-09-04 07:35:00,5.21462,5.21494,5.2137,5.21452,9000000.0
2009-09-04 07:36:00,5.21397,5.2145,5.21307,5.21449,13000000.0
2009-09-04 07:37:00,5.21392,5.21442,5.21338,5.21402,11000000.0
2009-09-04 07:38:00,5.2129,5.21381,5.21262,5.21364,11000000.0
2009-09-04 07:39:00,5.2121,5.21416,5.2121,5.21301,19000000.0
2009-09-04 07:40:00,5.214,5.214,5.2121,5.21308,11000000.0
2009-09-04 07:41:00,5.21386,5.21387,5.21293,5.21338,7000000.0
2009-09-04 07:42:00,5.21396,5.21396,5.21221,5.21221,13000000.0
2009-09-04 07:43:00,5.2119,5.21407,5.2119,5.21319,14000000.0
2009-09-04 07:44:00,5.21412,5.21423,5.21252,5.21363,10000000.0
2009-09-04 07:45:00,5.21275,5.21394,5.21269,5.21383,8000000.0
2009-09-04 07:46:00,5.21425,5.21433,5.21348,5.2141,13000000.0
2009-09-04 07:47:00,5.21371,5.21467,5.21371,5.21372,15000000.0
2009-09-04 07:48:00,5.21348,5.21423,5.21231,5.21284,13000000.0
2009-09-04 07:49:00,5.21319,5.21349,5.21222,5.21286,10000000.0
2009-09-04 07:50:00,5.21194,5.21294,5.21081,5.21185,17000000.0
2009-09-04 07:51:00,5.21177,5.21295,5.21045,5.21126,16000000.0
2009-09-04 07:52:00,5.21251,5.21251,5.21077,5.21213,13000000.0
2009-09-04 07:53:00,5.21173,5.21215,5.21124,5.21204,10000000.0
2009-09-04 07:54:00,5.21069,5.21148,5.20985,5.21038,11000000.0
2009-09-04 07:55:00,5.21092,5.21191,5.21031,5.21191,12000000.0
2009-09-04 07:56:00,5.21072,5.21176,5.21002,5.21132,13000000.0
2009-09-04 07:57:00,5.20974,5.21076,5.20897,5.20897,8000000.0
2009-09-04 07:58:00,5.20945,5.21087,5.20931,5.21037,14000000.0
2009-09-04 07:59:00,5.21063,5.21126,5.20937,5.21062,15000000.0
2009-09-04 08:00:00,5.21208,5.21208,5.20997,5.21161,10000000.0
2009-09-04 08:01:00,5.21131,5.2115,5.20988,5.21079,13000000.0
2009-09-04 08:02:00,5.21091,5.21137,5.21034,5.21096,14000000.0
2009-09-04 08:03:00,5.21147,5.21149,5.21044,5.21145,12000000.0
2009-09-04 08:04:00,5.21208,5.21222,5.21065,5.21184,16000000.0
2009-09-04 08:05:00,5.21163,5.2128,5.21143,5.21185,14000000.0
2009-09-04 08:06:00,5.21268,5.21288,5.21126,5.21288,19000000.0
2009-09-04 08:07:00,5.21292,5.21292,5.21142,5.21281,19000000.0
2009-09-04 08:08:00,5.2126,5.2126,5.21134,5.21179,11000000.0
2009-09-04 08:09:00,5.21091,5.21342,5.21091,5.21342,10000000.0
2009-09-04 08:10:00,5.21292,5.21292,5.21142,5.21246,16000000.0
2009-09-04 08:11:00,5.21249,5.2129,5.21088,5.2129,9000000.0
2009-09-04 08:12:00,5.213,5.21333,5.21213,5.21325,10000000.0
2009-09-04 08:13:00,5.21139,5.21306,5.21126,5.21293,11000000.0
2009-09-04 08:14:00,5.21148,5.21235,5.21053,5.21153,12000000.0
2009-09-04 08:15:00,5.21186,5.2119,5.21059,5.21104,15000000.0
2009-09-04 08:16:00,5.21203,5.21203,5.21037,5.21168,14000000.0
2009-09-04 08:17:00,5.21145,5.21207,5.211,5.2116,10000000.0
2009-09-04 08:18:00,5.21142,5.21282,5.21087,5.21282,9000000.0
2009-09-04 08:19:00,5.21233,5.21286,5.21189,5.21286,11000000.0
2009-09-04 08:20:00,5.21291,5.21291,5.21173,5.2119,11000000.0
2009-09-04 08:21:00,5.21199,5.21234,5.21038,5.21175,20000000.0
2009-09-04 08:22:00,5.21197,5.21197,5.21048,5.21048,8000000.0
2009-09-04 08:23:00,5.21117,5.21247,5.2105,5.21147,12000000.0
2009-09-04 08:24:00,5.21111,5.21232,5.21026,5.21189,13000000.0
2009-09-04 08:25:00,5.21219,5.21235,5.21078,5.21235,12000000.0
2009-09-04 08:26:00,5.21176,5.21197,5.21003,5.21197,13000000.0
2009-09-04 08:27:00,5.21121,5.21198,5.21063,5.21198,11000000.0
2009-09-04 08:28:00,5.21196,5.21196,5.21064,5.21171,8000000.0
2009-09-04 08:29:00,5.21073,5.21139,5.21012,5.21139,12000000.0
2009-09-04 08:30:00,5.21055,5.21125,5.21019,5.21111,11000000.0
2009-09-04 08:31:00,5.21048,5.21105,5.21006,5.21103,10000000.0
2009-09-04 08:32:00,5.21128,5.21165,5.21023,5.2107,13000000.0
2009-09-04 08:33:00,5.21147,5.21157,5.21041,5.21147,11000000.0
2009-09-04 08:34:00,5.21138,5.21138,5.20942,5.21087,17000000.0
2009-09-04 08:35:00,5.2105,5.21126,5.21009,5.21009,11000000.0
2009-09-04 08:36:00,5.21138,5.21152,5.20973,5.21119,10000000.0
2009-09-04 08:37:00,5.21086,5.21135,5.20992,5.21135,9000000.0
2009-09-04 08:38:00,5.21101,5.21158,5.2101,5.21158,18000000.0
2009-09-04 08:39:00,5.21087,5.21102,5.21,5.21057,8000000.0
2009-09-04 08:40:00,5.21146,5.21146,5.20984,5.21005,7000000.0
2009-09-04 08:41:00,5.21088,5.211,5.20966,5.21089,16000000.0
2009-09-04 08:42:00,5.21117,5.21122,5.20991,5.21016,14000000.0
2009-09-04 08:43:00,5.21108,5.21108,5.20887,5.20965,12000000.0
2009-09-04 08:44:00,5.20964,5.21013,5.20886,5.20973,9000000.0
2009-09-04 08:45:00,5.2093,5.2093,5.20634,5.20815,18000000.0
2009-09-04 08:46:00,5.20806,5.20882,5.20735,5.20793,14000000.0
2009-09-04 08:47:00,5.20848,5.20897,5.20702,5.20716,18000000.0
2009-09-04 08:48:00,5.20852,5.209,5.20637,5.20637,12000000.0
2009-09-04 08:49:00,5.20724,5.20724,5.20467,5.20596,14000000.0
2009-09-04 08:50:00,5.20503,5.20714,5.20472,5.20566,16000000.0
2009-09-04 08:51:00,5.20701,5.20812,5.20608,5.20804,21000000.0
2009-09-04 08:52:00,5.20614,5.20757,5.20614,5.20676,20000000.0
2009-09-04 08:53:00,5.20733,5.20788,5.2067,5.20738,7000000.0
2009-09-04 08:54:00,5.20743,5.20764,5.20382,5.20443,17000000.0
2009-09-04 08:55:00,5.2045,5.20536,5.20356,5.20432,12000000.0
2009-09-04 08:56:00,5.20453,5.20496,5.20287,5.20406,17000000.0
2009-09-04 08:57:00,5.20241,5.2038,5.20193,5.202,16000000.0
2009-09-04 08:58:00,5.20226,5.20469,5.20226,5.20349,12000000.0
2009-09-04 08:59:00,5.2032,5.20423,5.20249,5.20411,13000000.0
2009-09-04 09:00:00,5.20398,5.20409,5.20277,5.20353,17000000.0
2009-09-04 09:01:00,5.20401,5.20405,5.20245,5.20405,13000000.0
2009-09-04 09:02:00,5.20428,5.20458,5.20312,5.20458,8000000.0
2009-09-04 09:03:00,5.20459,5.20462,5.20292,5.20353,16000000.0
2009-09-04 09:04:00,5.2024,5.20438,5.20235,5.20435,8000000.0
2009-09-04 09:05:00,5.20456,5.20477,5.20331,5.20477,11000000.0
2009-09-04 09:06:00,5.20443,5.20475,5.20353,5.20453,10000000.0
2009-09-04 09:07:00,5.20381,5.20381,5.20274,5.20338,10000000.0
2009-09-04 09:08:00,5.20377,5.20535,5.20307,5.20535,19000000.0
2009-09-04 09:09:00,5.20511,5.20512,5.20304,5.20386,16000000.0
2009-09-04 09:10:00,5.20316,5.20432,5.20285,5.20432,8000000.0
2009-09-04 09:11:00,5.20406,5.20457,5.20378,5.20457,11000000.0
2009-09-04 09:12:00,5.2052,5.20593,5.20431,5.20539,16000000.0
2009-09-04 09:13:00,5.20603,5.20603,5.20419,5.20544,15000000.0
2009-09-04 09:14:00,5.20575,5.20587,5.20443,5.20571,17000000.0
2009-09-04 09:15:00,5.2043,5.2054,5.20394,5.20501,12000000.0
2009-09-04 09:16:00,5.20365,5.2048,5.20239,5.20389,14000000.0
2009-09-04 09:17:00,5.20225,5.2037,5.20225,5.203,14000000.0
2009-09-04 09:18:00,5.20388,5.2044,5.20257,5.20357,18000000.0
2009-09-04 09:19:00,5.20388,5.20543,5.20331,5.20483,14000000.0
2009-09-04 09:20:00,5.20443,5.20553,5.2031,5.20526,18000000.0
2009-09-04 09:21:00,5.20507,5.20555,5.20387,5.20497,17000000.0
2009-09-04 09:22:00,5.206,5.206,5.2043,5.20481,13000000.0
2009-09-04 09:23:00,5.20535,5.20535,5.20321,5.20394,12000000.0
2009-09-04 09:24:00,5.20285,5.2059,5.20285,5.20528,14000000.0
2009-09-04 09:25:00,5.20582,5.20597,5.20458,5.20467,9000000.0
2009-09-04 09:26:00,5.20633,5.20717,5.20534,5.20673,13000000.0
2009-09-04 09:27:00,5.20701,5.20907,5.20668,5.20907,13000000.0
2009-09-04 09:28:00,5.2089,5.2089,5.20791,5.20847,19000000.0
2009-09-04 09:29:00,5.20874,5.20943,5.208,5.20927,14000000.0
2009-09-04 09:30:00,5.20925,5.20994,5.20788,5.20954,15000000.0
2009-09-04 09:31:00,5.20916,5.20969,5.20831,5.20969,11000000.0
2009-09-04 09:32:00,5.20909,5.20993,5.20807,5.20989,16000000.0
2009-09-04 09:33:00,5.20966,5.20966,5.20781,5.20827,9000000.0
2009-09-04 09:34:00,5.20847,5.20894,5.20767,5.20894,18000000.0
2009-09-04 09:35:00,5.20662,5.20854,5.20649,5.20793,14000000.0
2009-09-04 09:36:00,5.20726,5.20782,5.20611,5.20782,16000000.0
2009-09-04 09:37:00,5.20587,5.20797,5.20587,5.20614,20000000.0
2009-09-04 09:38:00,5.20614,5.20687,5.20565,5.20679,19000000.0
2009-09-04 09:39:00,5.2058,5.20701,5.20447,5.20509,16000000.0
2009-09-04 09:40:00,5.2052,5.20618,5.20464,5.20464,12000000.0
2009-09-04 09:41:00,5.20638,5.20638,5.20463,5.20575,18000000.0
2009-09-04 09:42:00,5.20643,5.20643,5.20464,5.20534,16000000.0
2009-09-04 09:43:00,5.20534,5.20655,5.20452,5.20636,15000000.0
2009-09-04 09:44:00,5.2062,5.20729,5.20548,5.20653,13000000.0
2009-09-04 09:45:00,5.20686,5.20686,5.20453,5.20573,13000000.0
2009-09-04 09:46:00,5.20417,5.20572,5.20417,5.20545,17000000.0
2009-09-04 09:47:00,5.2045,5.20547,5.20408,5.20408,13000000.0
2009-09-04 09:48:00,5.20574,5.20595,5.20422,5.20447,16000000.0
2009-09-04 09:49:00,5.20558,5.20612,5.20471,5.20603,17000000.0
2009-09-04 09:50:00,5.20631,5.20693,5.2054,5.20633,12000000.0
2009-09-04 09:51:00,5.20693,5.20721,5.20567,5.2068,16000000.0
2009-09-04 09:52:00,5.20535,5.2069,5.20535,5.20566,16000000.0
2009-09-04 09:53:00,5.20679,5.20758,5.20591,5.20741,15000000.0
2009-09-04 09:54:00,5.2079,5.2079,5.20591,5.20776,15000000.0
2009-09-04 09:55:00,5.20709,5.20781,5.20649,5.20758,15000000.0
2009-09-04 09:56:00,5.20606,5.20717,5.20606,5.20708,17000000.0
2009-09-04 09:57:00,5.20774,5.20903,5.20629,5.20893,12000000.0
2009-09-04 09:58:00,5.20925,5.20946,5.20731,5.20873,14000000.0
2009-09-04 09:59:00,5.20764,5.20998,5.20764,5.20943,10000000.0
2009-09-04 10:00:00,5.20946,5.20959,5.2088,5.20889,11000000.0
2009-09-04 10:01:00,5.20918,5.21053,5.20873,5.21012,24000000.0
2009-09-04 10:02:00,5.20864,5.20953,5.20801,5.20829,14000000.0
2009-09-04 10:03:00,5.2093,5.20962,5.20797,5.20821,16000000.0
2009-09-04 10:04:00,5.20955,5.2097,5.20851,5.20915,10000000.0
2009-09-04 10:05:00,5.21058,5.21093,5.2092,5.20984,10000000.0
2009-09-04 10:06:00,5.21053,5.2108,5.20947,5.21003,9000000.0
2009-09-04 10:07:00,5.21049,5.21049,5.20869,5.20909,11000000.0
2009-09-04 10:08:00,5.20855,5.20975,5.20796,5.20893,9000000.0
2009-09-04 10:09:00,5.20967,5.20994,5.2084,5.2084,11000000.0
2009-09-04 10:10:00,5.20906,5.2097,5.20794,5.20857,15000000.0
2009-09-04 10:11:00,5.2096,5.2096,5.20745,5.20946,16000000.0
2009-09-04 10:12:00,5.20919,5.20992,5.20858,5.20962,19000000.0
2009-09-04 10:13:00,5.20972,5.21001,5.20851,5.21001,9000000.0
2009-09-04 10:14:00,5.21011,5.21013,5.20808,5.20938,11000000.0
2009-09-04 10:15:00,5.20972,5.20988,5.20804,5.20975,8000000.0
2009-09-04 10:16:00,5.20858,5.20998,5.20828,5.20959,17000000.0
2009-09-04 10:17:00,5.20935,5.20935,5.20797,5.20903,16000000.0
2009-09-04 10:18:00,5.20923,5.20987,5.20852,5.20948,16000000.0
2009-09-04 10:19:00,5.20804,5.20987,5.2079,5.20824,17000000.0
2009-09-04 10:20:00,5.20927,5.21008,5.2088,5.20989,16000000.0
2009-09-04 10:21:00,5.21013,5.21048,5.20882,5.21003,7000000.0
2009-09-04 10:22:00,5.2102,5.2102,5.20899,5.21016,10000000.0
2009-09-04 10:23:00,5.21039,5.21056,5.20891,5.20982,14000000.0
2009-09-04 10:24:00,5.20989,5.21021,5.20897,5.20974,13000000.0
2009-09-04 10:25:00,5.21007,5.21007,5.20863,5.20988,12000000.0
2009-09-04 10:26:00,5.20953,5.20997,5.2089,5.20954,11000000.0
2009-09-04 10:27:00,5.20903,5.20974,5.2087,5.20974,13000000.0
2009-09-04 10:28:00,5.20957,5.21004,5.20837,5.20999,13000000.0
2009-09-04 10:29:00,5.2101,5.2101,5.20805,5.20822,11000000.0
2009-09-04 10:30:00,5.20832,5.21026,5.2083,5.20954,9000000.0
2009-09-04 10:31:00,5.20928,5.21017,5.20914,5.21017,16000000.0
2009-09-04 10:32:00,5.20817,5.21023,5.20817,5.20933,9000000.0
2009-09-04 10:33:00,5.20962,5.21006,5.20838,5.20934,12000000.0
2009-09-04 10:34:00,5.20981,5.20981,5.20871,5.20969,11000000.0
2009-09-04 10:35:00,5.21013,5.21013,5.20806,5.20907,17000000.0
2009-09-04 10:36:00,5.20943,5.20975,5.20804,5.20882,10000000.0
2009-09-04 10:37:00,5.20908,5.20956,5.2077,5.2094,15000000.0
2009-09-04 10:38:00,5.20903,5.20978,5.20827,5.20827,17000000.0
2009-09-04 10:39:00,5.20922,5.20999,5.20835,5.20926,13000000.0
2009-09-04 10:40:00,5.20957,5.20984,5.20827,5.20866,10000000.0
2009-09-04 10:41:00,5.20822,5.20949,5.20763,5.20788,15000000.0
2009-09-04 10:42:00,5.20824,5.20988,5.20661,5.20753,12000000.0
2009-09-04 10:43:00,5.20849,5.20981,5.2071,5.20789,13000000.0
2009-09-04 10:44:00,5.20746,5.20773,5.20506,5.20525,12000000.0
2009-09-04 10:45:00,5.20584,5.20587,5.20354,5.20354,13000000.0
2009-09-04 10:46:00,5.20492,5.20516,5.2031,5.2031,13000000.0
2009-09-04 10:47:00,5.20483,5.20528,5.20387,5.20474,7000000.0
2009-09-04 10:48:00,5.2041,5.20593,5.2041,5.20576,12000000.0
2009-09-04 10:49:00,5.20599,5.20599,5.2046,5.20503,10000000.0
2009-09-04 10:50:00,5.20488,5.20673,5.20431,5.20612,14000000.0
2009-09-04 10:51:00,5.20633,5.20666,5.20557,5.20639,11000000.0
2009-09-04 10:52:00,5.20708,5.20708,5.20527,5.20591,20000000.0
2009-09-04 10:53:00,5.20549,5.20748,5.20549,5.20748,9000000.0
2009-09-04 10:54:00,5.20715,5.20805,5.20611,5.20805,18000000.0
2009-09-04 10:55:00,5.20643,5.20735,5.20605,5.20717,10000000.0
2009-09-04 10:56:00,5.20729,5.20747,5.20627,5.20673,11000000.0
2009-09-04 10:57:00,5.20712,5.20712,5.20517,5.2056,8000000.0
2009-09-04 10:58:00,5.20545,5.20606,5.20471,5.20507,10000000.0
2009-09-04 10:59:00,5.20427,5.20673,5.20426,5.20673,10000000.0
2009-09-04 11:00:00,5.20605,5.20705,5.2053,5.20612,15000000.0
2009-09-04 11:01:00,5.20661,5.20661,5.20502,5.20606,12000000.0
2009-09-04 11:02:00,5.20558,5.2063,5.20445,5.20596,8000000.0
2009-09-04 11:03:00,5.20592,5.20693,5.20516,5.20692,11000000.0
2009-09-04 11:04:00,5.20591,5.20683,5.20525,5.20683,15000000.0
2009-09-04 11:05:00,5.20727,5.20828,5.20565,5.2078,17000000.0
2009-09-04 11:06:00,5.20796,5.20853,5.20722,5.20805,12000000.0
2009-09-04 11:07:00,5.20849,5.20902,5.20763,5.20902,11000000.0
2009-09-04 11:08:00,5.20751,5.20972,5.20751,5.20917,22000000.0
2009-09-04 11:09:00,5.20813,5.20868,5.20741,5.20845,9000000.0
2009-09-04 11:10:00,5.20795,5.20882,5.20686,5.20693,16000000.0
2009-09-04 11:11:00,5.20792,5.20902,5.20792,5.20901,7000000.0
2009-09-04 11:12:00,5.20912,5.20912,5.20771,5.20875,15000000.0
2009-09-04 11:13:00,5.20831,5.20897,5.20767,5.20897,11000000.0
2009-09-04 11:14:00,5.20814,5.20857,5.20726,5.20857,18000000.0
2009-09-04 11:15:00,5.20738,5.20824,5.20666,5.20725,11000000.0
2009-09-04 11:16:00,5.20867,5.20867,5.20708,5.20834,13000000.0
2009-09-04 11:17:00,5.2088,5.2088,5.20726,5.20818,13000000.0
2009-09-04 11:18:00,5.20792,5.20872,5.20739,5.20837,9000000.0
2009-09-04 11:19:00,5.20785,5.20851,5.20694,5.20848,17000000.0
2009-09-04 11:20:00,5.20747,5.20952,5.20747,5.20889,14000000.0
2009-09-04 11:21:00,5.20961,5.21012,5.20778,5.20964,14000000.0
2009-09-04 11:22:00,5.20932,5.20938,5.20771,5.20895,22000000.0
2009-09-04 11:23:00,5.20843,5.20891,5.20786,5.20883,8000000.0
2009-09-04 11:24:00,5.20855,5.20888,5.20706,5.20706,18000000.0
2009-09-04 11:25:00,5.209,5.20914,5.20792,5.20914,9000000.0
2009-09-04 11:26:00,5.20868,5.20984,5.20741,5.20813,15000000.0
2009-09-04 11:27:00,5.20863,5.20887,5.20776,5.20887,10000000.0
2009-09-04 11:28:00,5.20859,5.21062,5.20814,5.20995,13000000.0
2009-09-04 11:29:00,5.21026,5.21029,5.20891,5.21,17000000.0
2009-09-04 11:30:00,5.21038,5.21159,5.20997,5.21159,13000000.0
2009-09-04 11:31:00,5.2115,5.2118,5.21025,5.21076,12000000.0
2009-09-04 11:32:00,5.21138,5.2118,5.21003,5.2118,20000000.0
2009-09-04 11:33:00,5.21236,5.21236,5.21009,5.21009,16000000.0
2009-09-04 11:34:00,5.21137,5.21206,5.21051,5.21169,13000000.0
2009-09-04 11:35:00,5.21101,5.21162,5.21031,5.21122,14000000.0
2009-09-04 11:36:00,5.21215,5.21215,5.21031,5.21111,11000000.0
2009-09-04 11:37:00,5.21159,5.21159,5.20982,5.2112,16000000.0
2009-09-04 11:38:00,5.21136,5.21136,5.21025,5.21055,8000000.0
2009-09-04 11:39:00,5.21094,5.21095,5.20987,5.20999,11000000.0
2009-09-04 11:40:00,5.21093,5.21128,5.20958,5.21111,12000000.0
2009-09-04 11:41:00,5.21115,5.21115,5.20973,5.21025,10000000.0
2009-09-04 11:42:00,5.21078,5.21101,5.20986,5.2103,10000000.0
2009-09-04 11:43:00,5.21043,5.21176,5.20964,5.21176,17000000.0
2009-09-04 11:44:00,5.21054,5.21185,5.20995,5.21185,15000000.0
2009-09-04 11:45:00,5.21116,5.2117,5.20928,5.21107,16000000.0
2009-09-04 11:46:00,5.20997,5.21124,5.20997,5.211,7000000.0
2009-09-04 11:47:00,5.21111,5.21153,5.21005,5.21153,16000000.0
2009-09-04 11:48:00,5.21159,5.21183,5.21006,5.21104,13000000.0
2009-09-04 11:49:00,5.21081,5.21089,5.20999,5.21061,10000000.0
2009-09-04 11:50:00,5.21154,5.21154,5.21013,5.21136,12000000.0
2009-09-04 11:51:00,5.21059,5.21116,5.20982,5.20989,14000000.0
2009-09-04 11:52:00,5.21007,5.2106,5.20901,5.21,18000000.0
2009-09-04 11:53:00,5.2102,5.21113,5.20938,5.21079,16000000.0
2009-09-04 11:54:00,5.20999,5.21126,5.20999,5.21126,8000000.0
2009-09-04 11:55:00,5.21118,5.21182,5.21033,5.21182,8000000.0
2009-09-04 11:56:00,5.21202,5.21202,5.21078,5.21186,8000000.0
2009-09-04 11:57:00,5.2114,5.21192,5.21018,5.21162,11000000.0
2009-09-04 11:58:00,5.21212,5.21239,5.211,5.21239,14000000.0
2009-09-04 11:59:00,5.2125,5.21293,5.21131,5.21281,11000000.0
2009-09-04 12:00:00,5.21281,5.21307,5.21129,5.21133,15000000.0
2009-09-04 12:01:00,5.21252,5.21256,5.21136,5.21207,13000000.0
2009-09-04 12:02:00,5.21234,5.21306,5.21144,5.21306,15000000.0
2009-09-04 12:03:00,5.2124,5.2134,5.212,5.21314,11000000.0
2009-09-04 12:04:00,5.21148,5.21277,5.21134,5.21277,9000000.0
2009-09-04 12:05:00,5.21299,5.21439,5.21235,5.21439,9000000.0
2009-09-04 12:06:00,5.21468,5.21551,5.21327,5.21445,15000000.0
2009-09-04 12:07:00,5.21442,5.21481,5.21359,5.21466,11000000.0
2009-09-04 12:08:00,5.21447,5.21447,5.2136,5.21411,8000000.0
2009-09-04 12:09:00,5.21461,5.21467,5.21247,5.21467,18000000.0
2009-09-04 12:10:00,5.21439,5.21439,5.21259,5.21356,14000000.0
2009-09-04 12:11:00,5.21457,5.21472,5.21277,5.21277,9000000.0
2009-09-04 12:12:00,5.2129,5.2152,5.21261,5.21392,18000000.0
2009-09-04 12:13:00,5.21377,5.21423,5.21299,5.21408,12000000.0
2009-09-04 12:14:00,5.21288,5.21348,5.21241,5.21348,10000000.0
2009-09-04 12:15:00,5.21368,5.21391,5.21259,5.21372,8000000.0
2009-09-04 12:16:00,5.2137,5.21502,5.2137,5.214,14000000.0
2009-09-04 12:17:00,5.21478,5.21478,5.21211,5.21211,13000000.0
2009-09-04 12:18:00,5.21299,5.2136,5.21243,5.21279,10000000.0
2009-09-04 12:19:00,5.21381,5.21431,5.21313,5.21313,11000000.0
2009-09-04 12:20:00,5.21474,5.21474,5.21332,5.21402,8000000.0
2009-09-04 12:21:00,5.21363,5.21435,5.21329,5.21368,20000000.0
2009-09-04 12:22:00,5.21262,5.21425,5.21262,5.21295,14000000.0
2009-09-04 12:23:00,5.2134,5.21482,5.21306,5.21388,11000000.0
2009-09-04 12:24:00,5.21295,5.21395,5.21229,5.21299,17000000.0
2009-09-04 12:25:00,5.21336,5.21381,5.21211,5.2132,12000000.0
2009-09-04 12:26:00,5.21285,5.21324,5.21214,5.21264,7000000.0
2009-09-04 12:27:00,5.21342,5.21352,5.21248,5.2133,7000000.0
2009-09-04 12:28:00,5.21277,5.21292,5.21142,5.21273,19000000.0
2009-09-04 12:29:00,5.21172,5.21199,5.2104,5.21091,12000000.0
2009-09-04 12:30:00,5.21268,5.2128,5.21166,5.21189,10000000.0
2009-09-04 12:31:00,5.21104,5.21308,5.21104,5.21246,12000000.0
2009-09-04 12:32:00,5.2115,5.21248,5.21144,5.21246,12000000.0
2009-09-04 12:33:00,5.21231,5.21255,5.21115,5.21201,15000000.0
2009-09-04 12:34:00,5.21209,5.21219,5.21042,5.21131,12000000.0
2009-09-04 12:35:00,5.21164,5.21202,5.21033,5.2115,12000000.0
2009-09-04 12:36:00,5.21196,5.21273,5.21093,5.21232,15000000.0
2009-09-04 12:37:00,5.21271,5.21271,5.21094,5.21228,8000000.0
2009-09-04 12:38:00,5.21259,5.21259,5.21067,5.21164,15000000.0
2009-09-04 12:39:00,5.2117,5.21244,5.21022,5.21165,14000000.0
2009-09-04 12:40:00,5.21198,5.21203,5.21083,5.21174,18000000.0
2009-09-04 12:41:00,5.21154,5.21212,5.21048,5.21048,11000000.0
2009-09-04 12:42:00,5.21132,5.2116,5.20943,5.21029,17000000.0
2009-09-04 12:43:00,5.21115,5.2114,5.21027,5.2114,11000000.0
2009-09-04 12:44:00,5.21073,5.21073,5.20942,5.21015,13000000.0
2009-09-04 12:45:00,5.21145,5.21145,5.20954,5.21093,10000000.0
2009-09-04 12:46:00,5.21144,5.21197,5.21012,5.21149,20000000.0
2009-09-04 12:47:00,5.21122,5.21161,5.21068,5.21119,10000000.0
2009-09-04 12:48:00,5.21087,5.21122,5.20992,5.21122,10000000.0
2009-09-04 12:49:00,5.21136,5.21202,5.21057,5.211,15000000.0
2009-09-04 12:50:00,5.21154,5.21169,5.21016,5.21079,14000000.0
2009-09-04 12:51:00,5.21166,5.21166,5.21002,5.21084,14000000.0
2009-09-04 12:52:00,5.21015,5.21162,5.20987,5.21162,9000000.0
2009-09-04 12:53:00,5.21106,5.21187,5.21035,5.21187,9000000.0
2009-09-04 12:54:00,5.211,5.21156,5.21008,5.21008,20000000.0
2009-09-04 12:55:00,5.21137,5.21145,5.21032,5.21111,12000000.0
2009-09-04 12:56:00,5.21284,5.21473,5.2116,5.2116,7000000.0
2009-09-04 12:57:00,5.21178,5.21178,5.21028,5.2111,13000000.0
2009-09-04 12:58:00,5.21152,5.21203,5.21039,5.21203,16000000.0
2009-09-04 12:59:00,5.21215,5.21363,5.21145,5.21335,14000000.0
2009-09-04 13:00:00,5.21391,5.21399,5.2107,5.2107,12000000.0
2009-09-04 13:01:00,5.21223,5.21242,5.21026,5.21164,17000000.0
2009-09-04 13:02:00,5.21157,5.21157,5.20912,5.21038,10000000.0
2009-09-04 13:03:00,5.20898,5.21118,5.20898,5.21036,22000000.0
2009-09-04 13:04:00,5.21032,5.21118,5.20942,5.21091,20000000.0
2009-09-04 13:05:00,5.21023,5.21094,5.2095,5.21007,14000000.0
2009-09-04 13:06:00,5.21028,5.21187,5.20937,5.21187,17000000.0
2009-09-04 13:07:00,5.211,5.21189,5.20936,5.21118,22000000.0
2009-09-04 13:08:00,5.21168,5.21168,5.21012,5.21082,12000000.0
2009-09-04 13:09:00,5.21069,5.21094,5.20923,5.21059,12000000.0
2009-09-04 13:10:00,5.21065,5.21255,5.21006,5.21255,20000000.0
2009-09-04 13:11:00,5.21201,5.21271,5.21121,5.21217,12000000.0
2009-09-04 13:12:00,5.21157,5.21324,5.21121,5.21324,16000000.0
2009-09-04 13:13:00,5.21315,5.21315,5.21122,5.21241,14000000.0
2009-09-04 13:14:00,5.21222,5.21247,5.21083,5.21239,17000000.0
2009-09-04 13:15:00,5.21175,5.21207,5.21106,5.21132,7000000.0
2009-09-04 13:16:00,5.21207,5.21207,5.21005,5.21133,9000000.0
2009-09-04 13:17:00,5.2113,5.21217,5.21031,5.21033,15000000.0
2009-09-04 13:18:00,5.21178,5.21192,5.21041,5.21127,17000000.0
2009-09-04 13:19:00,5.21063,5.21159,5.2101,5.21038,15000000.0
2009-09-04 13:20:00,5.21133,5.21146,5.21,5.21136,12000000.0
2009-09-04 13:21:00,5.21066,5.21162,5.21009,5.21162,24000000.0
2009-09-04 13:22:00,5.21143,5.21177,5.21035,5.21177,12000000.0
2009-09-04 13:23:00,5.21092,5.2117,5.21014,5.21125,12000000.0
2009-09-04 13:24:00,5.21167,5.21171,5.21006,5.21171,18000000.0
2009-09-04 13:25:00,5.21135,5.21193,5.2106,5.2106,12000000.0
2009-09-04 13:26:00,5.21209,5.21235,5.21085,5.21231,12000000.0
2009-09-04 13:27:00,5.2117,5.21178,5.21084,5.21178,9000000.0
2009-09-04 13:28:00,5.21217,5.21283,5.21143,5.21283,15000000.0
2009-09-04 13:29:00,5.21275,5.21275,5.21108,5.21141,14000000.0
2009-09-04 13:30:00,5.21262,5.21306,5.21094,5.21217,11000000.0
2009-09-04 13:31:00,5.21139,5.21312,5.21139,5.21209,11000000.0
2009-09-04 13:32:00,5.21252,5.21285,5.21156,5.21285,8000000.0
2009-09-04 13:33:00,5.21098,5.21206,5.21098,5.212,14000000.0
2009-09-04 13:34:00,5.21251,5.21251,5.21055,5.21164,11000000.0
2009-09-04 13:35:00,5.21209,5.2127,5.21143,5.2127,16000000.0
2009-09-04 13:36:00,5.21278,5.21278,5.21107,5.21181,8000000.0
2009-09-04 13:37:00,5.21233,5.21307,5.21114,5.21307,17000000.0
2009-09-04 13:38:00,5.21329,5.21377,5.21155,5.21321,14000000.0
2009-09-04 13:39:00,5.21268,5.21301,5.21145,5.21145,10000000.0
2009-09-04 13:40:00,5.21263,5.21363,5.21152,5.21363,8000000.0
2009-09-04 13:41:00,5.21372,5.21472,5.21284,5.21472,11000000.0
2009-09-04 13:42:00,5.21401,5.21509,5.21337,5.21509,14000000.0
2009-09-04 13:43:00,5.21519,5.21586,5.21392,5.21423,11000000.0
2009-09-04 13:44:00,5.2164,5.2164,5.21457,5.21575,11000000.0
2009-09-04 13:45:00,5.21602,5.21638,5.21438,5.21451,14000000.0
2009-09-04 13:46:00,5.2157,5.21595,5.21442,5.21495,11000000.0
2009-09-04 13:47:00,5.21504,5.21547,5.21375,5.21462,13000000.0
2009-09-04 13:48:00,5.21493,5.21493,5.21308,5.21442,14000000.0
2009-09-04 13:49:00,5.21404,5.21503,5.21328,5.21486,12000000.0
2009-09-04 13:50:00,5.21472,5.21542,5.21291,5.21417,16000000.0
2009-09-04 13:51:00,5.21374,5.21478,5.21264,5.21264,14000000.0
2009-09-04 13:52:00,5.21469,5.21567,5.21335,5.21567,10000000.0
2009-09-04 13:53:00,5.21435,5.21435,5.2124,5.21314,10000000.0
2009-09-04 13:54:00,5.21325,5.21325,5.21181,5.21208,8000000.0
2009-09-04 13:55:00,5.21302,5.21302,5.2112,5.21239,13000000.0
2009-09-04 13:56:00,5.21216,5.2132,5.21195,5.2132,17000000.0
2009-09-04 13:57:00,5.21317,5.21386,5.21146,5.21386,13000000.0
2009-09-04 13:58:00,5.21341,5.21372,5.2128,5.21372,7000000.0
2009-09-04 13:59:00,5.2128,5.21393,5.21208,5.21368,9000000.0
2009-09-04 14:00:00,5.21297,5.21334,5.21172,5.21334,7000000.0
2009-09-04 14:01:00,5.21446,5.21446,5.21215,5.21215,11000000.0
2009-09-04 14:02:00,5.21368,5.21415,5.21252,5.21414,19000000.0
2009-09-04 14:03:00,5.21444,5.21444,5.2127,5.21377,13000000.0
2009-09-04 14:04:00,5.21396,5.2143,5.21242,5.21371,22000000.0
2009-09-04 14:05:00,5.21327,5.21342,5.21187,5.21342,17000000.0
2009-09-04 14:06:00,5.21318,5.21358,5.21196,5.21196,11000000.0
2009-09-04 14:07:00,5.21202,5.21317,5.21107,5.21107,9000000.0
2009-09-04 14:08:00,5.2124,5.21254,5.21104,5.21254,11000000.0
2009-09-04 14:09:00,5.21072,5.21237,5.21072,5.21207,12000000.0
2009-09-04 14:10:00,5.21202,5.21261,5.21115,5.21167,13000000.0
2009-09-04 14:11:00,5.21223,5.21223,5.21017,5.21131,14000000.0
2009-09-04 14:12:00,5.21113,5.21172,5.2105,5.21172,11000000.0
2009-09-04 14:13:00,5.21257,5.21293,5.21157,5.21158,11000000.0
2009-09-04 14:14:00,5.21355,5.21386,5.21214,5.21293,7000000.0
2009-09-04 14:15:00,5.21197,5.21328,5.21197,5.21313,14000000.0
2009-09-04 14:16:00,5.21293,5.21295,5.2116,5.21289,13000000.0
2009-09-04 14:17:00,5.21205,5.21309,5.21112,5.21272,22000000.0
2009-09-04 14:18:00,5.21258,5.21281,5.21069,5.21247,15000000.0
2009-09-04 14:19:00,5.21249,5.21249,5.211,5.21187,12000000.0
2009-09-04 14:20:00,5.21175,5.21217,5.21089,5.21155,7000000.0
2009-09-04 14:21:00,5.21203,5.21306,5.21142,5.21285,13000000.0
2009-09-04 14:22:00,5.21219,5.21268,5.21112,5.21254,8000000.0
2009-09-04 14:23:00,5.21276,5.2133,5.21199,5.2133,11000000.0
2009-09-04 14:24:00,5.21376,5.21376,5.21107,5.21306,13000000.0
2009-09-04 14:25:00,5.213,5.213,5.21105,5.21243,15000000.0
2009-09-04 14:26:00,5.2125,5.2136,5.21168,5.2136,8000000.0
2009-09-04 14:27:00,5.21465,5.21475,5.2133,5.21475,10000000.0
2009-09-04 14:28:00,5.21393,5.21523,5.21362,5.21523,11000000.0
2009-09-04 14:29:00,5.21545,5.21644,5.21406,5.21469,21000000.0
2009-09-04 14:30:00,5.21509,5.21638,5.21229,5.21229,11000000.0
2009-09-04 14:31:00,5.21241,5.21655,5.2063,5.2063,17000000.0
2009-09-04 14:32:00,5.20932,5.21202,5.2075,5.21027,15000000.0
2009-09-04 14:33:00,5.20941,5.21106,5.20799,5.21096,8000000.0
2009-09-04 14:34:00,5.21055,5.21055,5.20887,5.2103,9000000.0
2009-09-04 14:35:00,5.21097,5.21287,5.20943,5.21128,11000000.0
2009-09-04 14:36:00,5.21187,5.21187,5.2084,5.21105,15000000.0
2009-09-04 14:37:00,5.21114,5.21182,5.20954,5.2109,8000000.0
2009-09-04 14:38:00,5.20867,5.21112,5.20774,5.2093,10000000.0
2009-09-04 14:39:00,5.20822,5.21168,5.20618,5.21089,19000000.0
2009-09-04 14:40:00,5.21011,5.21147,5.2067,5.2105,15000000.0
2009-09-04 14:41:00,5.21029,5.21113,5.20793,5.21082,15000000.0
2009-09-04 14:42:00,5.21024,5.21391,5.20946,5.21385,17000000.0
2009-09-04 14:43:00,5.21604,5.2225,5.21323,5.22045,15000000.0
2009-09-04 14:44:00,5.22134,5.22322,5.21857,5.22009,15000000.0
2009-09-04 14:45:00,5.21954,5.22137,5.21865,5.22071,9000000.0
2009-09-04 14:46:00,5.2214,5.22241,5.22009,5.22009,11000000.0
2009-09-04 14:47:00,5.22029,5.22061,5.21799,5.21972,12000000.0
2009-09-04 14:48:00,5.21957,5.22274,5.2186,5.22069,12000000.0
2009-09-04 14:49:00,5.21911,5.22153,5.21812,5.22081,12000000.0
2009-09-04 14:50:00,5.21983,5.22295,5.21983,5.22295,15000000.0
2009-09-04 14:51:00,5.22479,5.22708,5.22359,5.22708,10000000.0
2009-09-04 14:52:00,5.22807,5.22915,5.22634,5.22893,13000000.0
2009-09-04 14:53:00,5.22961,5.22999,5.22789,5.22899,13000000.0
2009-09-04 14:54:00,5.22921,5.22944,5.22569,5.22616,9000000.0
2009-09-04 14:55:00,5.22696,5.22805,5.22536,5.22801,16000000.0
2009-09-04 14:56:00,5.22856,5.22857,5.22658,5.22726,15000000.0
2009-09-04 14:57:00,5.22778,5.22924,5.22582,5.22736,15000000.0
2009-09-04 14:58:00,5.22577,5.22726,5.22513,5.22711,11000000.0
2009-09-04 14:59:00,5.22766,5.22856,5.22586,5.22856,14000000.0
2009-09-04 15:00:00,5.22876,5.23004,5.22747,5.22948,18000000.0
2009-09-04 15:01:00,5.22808,5.23333,5.22808,5.23328,12000000.0
2009-09-04 15:02:00,5.23096,5.23272,5.23066,5.23258,7000000.0
2009-09-04 15:03:00,5.23267,5.23267,5.22905,5.23074,18000000.0
2009-09-04 15:04:00,5.23043,5.23163,5.22869,5.23119,21000000.0
2009-09-04 15:05:00,5.23152,5.23339,5.23062,5.23224,13000000.0
2009-09-04 15:06:00,5.23312,5.23421,5.23186,5.23381,14000000.0
2009-09-04 15:07:00,5.23469,5.23755,5.23314,5.23755,22000000.0
2009-09-04 15:08:00,5.23762,5.23842,5.23651,5.23738,10000000.0
2009-09-04 15:09:00,5.23615,5.23698,5.23466,5.23537,9000000.0
2009-09-04 15:10:00,5.23409,5.23468,5.23177,5.23257,14000000.0
2009-09-04 15:11:00,5.23193,5.23461,5.23193,5.23299,12000000.0
2009-09-04 15:12:00,5.23298,5.23515,5.23263,5.23358,13000000.0
2009-09-04 15:13:00,5.23431,5.23466,5.2321,5.2337,12000000.0
2009-09-04 15:14:00,5.23288,5.2337,5.23096,5.23304,10000000.0
2009-09-04 15:15:00,5.23404,5.23468,5.23236,5.23386,16000000.0
2009-09-04 15:16:00,5.23253,5.23371,5.23137,5.23297,15000000.0
2009-09-04 15:17:00,5.23233,5.23233,5.2286,5.22962,14000000.0
2009-09-04 15:18:00,5.23043,5.2308,5.22833,5.23007,12000000.0
2009-09-04 15:19:00,5.23016,5.23178,5.22992,5.23178,11000000.0
2009-09-04 15:20:00,5.23105,5.23201,5.2298,5.23125,14000000.0
2009-09-04 15:21:00,5.23065,5.2309,5.2295,5.23061,14000000.0
2009-09-04 15:22:00,5.23029,5.23152,5.22988,5.23114,10000000.0
2009-09-04 15:23:00,5.23081,5.23117,5.22963,5.23111,11000000.0
2009-09-04 15:24:00,5.23159,5.2318,5.23004,5.23028,10000000.0
2009-09-04 15:25:00,5.23097,5.23238,5.23018,5.23238,16000000.0
2009-09-04 15:26:00,5.23338,5.2337,5.23179,5.23334,15000000.0
2009-09-04 15:27:00,5.23389,5.23389,5.23181,5.23181,10000000.0
2009-09-04 15:28:00,5.23277,5.23373,5.23191,5.2329,11000000.0
2009-09-04 15:29:00,5.23274,5.2333,5.23174,5.23239,19000000.0
2009-09-04 15:30:00,5.23235,5.23263,5.2306,5.23215,10000000.0
2009-09-04 15:31:00,5.23186,5.2333,5.23045,5.2333,14000000.0
2009-09-04 15:32:00,5.23338,5.23439,5.23266,5.23372,12000000.0
2009-09-04 15:33:00,5.23499,5.23499,5.23112,5.23283,20000000.0
2009-09-04 15:34:00,5.23255,5.23327,5.23075,5.23135,12000000.0
2009-09-04 15:35:00,5.23066,5.23209,5.22803,5.22939,12000000.0
2009-09-04 15:36:00,5.22973,5.23007,5.22824,5.23007,10000000.0
2009-09-04 15:37:00,5.23003,5.23079,5.22926,5.22991,10000000.0
2009-09-04 15:38:00,5.23028,5.23028,5.22873,5.22999,13000000.0
2009-09-04 15:39:00,5.23095,5.23127,5.2296,5.23066,7000000.0
2009-09-04 15:40:00,5.23002,5.23148,5.2295,5.23048,10000000.0
2009-09-04 15:41:00,5.23107,5.23218,5.23021,5.23218,9000000.0
2009-09-04 15:42:00,5.23055,5.23218,5.22915,5.23136,13000000.0
2009-09-04 15:43:00,5.23114,5.23189,5.22871,5.23026,16000000.0
2009-09-04 15:44:00,5.22891,5.23106,5.22891,5.22909,14000000.0
2009-09-04 15:45:00,5.23099,5.23191,5.22996,5.23191,15000000.0
2009-09-04 15:46:00,5.23171,5.23284,5.22924,5.2297,13000000.0
2009-09-04 15:47:00,5.23095,5.23246,5.22974,5.23246,9000000.0
2009-09-04 15:48:00,5.23298,5.23298,5.22883,5.2306,21000000.0
2009-09-04 15:49:00,5.23154,5.2338,5.22978,5.23361,23000000.0
2009-09-04 15:50:00,5.23473,5.23523,5.23179,5.23478,12000000.0
2009-09-04 15:51:00,5.23412,5.23525,5.23284,5.23525,19000000.0
2009-09-04 15:52:00,5.2341,5.23656,5.23401,5.23656,15000000.0
2009-09-04 15:53:00,5.23488,5.23648,5.23336,5.23385,14000000.0
2009-09-04 15:54:00,5.23391,5.23571,5.23257,5.23351,15000000.0
2009-09-04 15:55:00,5.23389,5.23456,5.23296,5.23318,12000000.0
2009-09-04 15:56:00,5.23374,5.23456,5.23234,5.23299,18000000.0
2009-09-04 15:57:00,5.23367,5.23381,5.23232,5.23353,10000000.0
2009-09-04 15:58:00,5.23302,5.23302,5.22978,5.23134,22000000.0
2009-09-04 15:59:00,5.22981,5.23289,5.22919,5.23269,12000000.0
2009-09-04 16:00:00,5.2331,5.23343,5.22962,5.23133,12000000.0
2009-09-04 16:01:00,5.23027,5.23051,5.2292,5.23051,12000000.0
2009-09-04 16:02:00,5.22963,5.23055,5.22777,5.2283,13000000.0
2009-09-04 16:03:00,5.22795,5.22947,5.2268,5.2277,13000000.0
2009-09-04 16:04:00,5.22768,5.22871,5.22709,5.22734,11000000.0
2009-09-04 16:05:00,5.22866,5.22898,5.22736,5.22816,9000000.0
2009-09-04 16:06:00,5.22855,5.22855,5.22647,5.22808,14000000.0
2009-09-04 16:07:00,5.2267,5.22773,5.22574,5.22773,15000000.0
2009-09-04 16:08:00,5.22829,5.22907,5.22696,5.22876,15000000.0
2009-09-04 16:09:00,5.2301,5.2301,5.22728,5.22728,17000000.0
2009-09-04 16:10:00,5.22885,5.22935,5.22693,5.22935,14000000.0
2009-09-04 16:11:00,5.22996,5.23048,5.22879,5.22965,9000000.0
2009-09-04 16:12:00,5.22896,5.22984,5.22679,5.22757,15000000.0
2009-09-04 16:13:00,5.22694,5.22914,5.2252,5.2252,14000000.0
2009-09-04 16:14:00,5.22645,5.22742,5.22563,5.22662,12000000.0
2009-09-04 16:15:00,5.2263,5.22679,5.2248,5.22635,14000000.0
2009-09-04 16:16:00,5.22672,5.22726,5.22478,5.22665,13000000.0
2009-09-04 16:17:00,5.22665,5.22748,5.22559,5.22748,18000000.0
2009-09-04 16:18:00,5.22736,5.22794,5.22578,5.22578,13000000.0
2009-09-04 16:19:00,5.2256,5.22659,5.22452,5.22547,8000000.0
2009-09-04 16:20:00,5.22533,5.22552,5.22369,5.22455,13000000.0
2009-09-04 16:21:00,5.22438,5.22493,5.22328,5.2234,12000000.0
2009-09-04 16:22:00,5.22414,5.22486,5.22361,5.22467,11000000.0
2009-09-04 16:23:00,5.22495,5.22495,5.22316,5.22461,14000000.0
2009-09-04 16:24:00,5.22466,5.22519,5.22364,5.22435,15000000.0
2009-09-04 16:25:00,5.22643,5.22647,5.22487,5.22628,11000000.0
2009-09-04 16:26:00,5.22617,5.22617,5.22478,5.22606,8000000.0
2009-09-04 16:27:00,5.22534,5.22543,5.22426,5.22455,10000000.0
2009-09-04 16:28:00,5.22627,5.22648,5.22457,5.22542,15000000.0
2009-09-04 16:29:00,5.22665,5.22674,5.2253,5.22625,7000000.0
2009-09-04 16:30:00,5.22567,5.22774,5.22567,5.22774,16000000.0
2009-09-04 16:31:00,5.22716,5.22716,5.22532,5.22652,14000000.0
2009-09-04 16:32:00,5.22645,5.22688,5.22516,5.22681,7000000.0
2009-09-04 16:33:00,5.22583,5.22629,5.22463,5.22481,8000000.0
2009-09-04 16:34:00,5.22654,5.22666,5.22478,5.22607,8000000.0
2009-09-04 16:35:00,5.22602,5.22615,5.22424,5.22468,9000000.0
2009-09-04 16:36:00,5.22496,5.22496,5.22264,5.22406,13000000.0
2009-09-04 16:37:00,5.2244,5.22492,5.22339,5.22492,18000000.0
2009-09-04 16:38:00,5.22481,5.22551,5.22348,5.22482,18000000.0
2009-09-04 16:39:00,5.22376,5.22439,5.22278,5.22439,20000000.0
2009-09-04 16:40:00,5.2236,5.22398,5.22162,5.22369,13000000.0
2009-09-04 16:41:00,5.22328,5.22354,5.2223,5.22351,20000000.0
2009-09-04 16:42:00,5.22395,5.22565,5.22306,5.22526,18000000.0
2009-09-04 16:43:00,5.22425,5.22589,5.22287,5.22471,15000000.0
2009-09-04 16:44:00,5.22514,5.22514,5.22374,5.22493,20000000.0
2009-09-04 16:45:00,5.2248,5.2248,5.22364,5.22466,13000000.0
2009-09-04 16:46:00,5.22439,5.22482,5.2231,5.2243,15000000.0
2009-09-04 16:47:00,5.22453,5.22462,5.22321,5.22462,8000000.0
2009-09-04 16:48:00,5.22471,5.22473,5.22301,5.2247,11000000.0
2009-09-04 16:49:00,5.22485,5.22522,5.22348,5.22381,12000000.0
2009-09-04 16:50:00,5.22489,5.22497,5.22357,5.22497,15000000.0
2009-09-04 16:51:00,5.22476,5.22476,5.22247,5.22412,18000000.0
2009-09-04 16:52:00,5.2237,5.22503,5.22316,5.22503,14000000.0
2009-09-04 16:53:00,5.22407,5.22478,5.22374,5.22427,8000000.0
2009-09-04 16:54:00,5.22555,5.22579,5.22411,5.22514,11000000.0
2009-09-04 16:55:00,5.2251,5.22553,5.22354,5.22481,12000000.0
2009-09-04 16:56:00,5.22463,5.22564,5.22401,5.22506,10000000.0
2009-09-04 16:57:00,5.22539,5.22556,5.22413,5.22556,8000000.0
2009-09-04 16:58:00,5.22431,5.22507,5.22363,5.22452,9000000.0
2009-09-04 16:59:00,5.22416,5.22476,5.22224,5.22399,13000000.0
2009-09-04 17:00:00,5.22321,5.2241,5.22261,5.2241,11000000.0
2009-09-04 17:01:00,5.22218,5.22505,5.22218,5.22342,12000000.0
2009-09-04 17:02:00,5.22392,5.22632,5.22392,5.22632,10000000.0
2009-09-04 17:03:00,5.22626,5.2267,5.22552,5.2267,16000000.0
2009-09-04 17:04:00,5.22606,5.22688,5.2256,5.22688,13000000.0
2009-09-04 17:05:00,5.22602,5.22713,5.22535,5.22713,16000000.0
2009-09-04 17:06:00,5.22701,5.22704,5.22444,5.22508,12000000.0
2009-09-04 17:07:00,5.2255,5.22627,5.22469,5.22605,8000000.0
2009-09-04 17:08:00,5.22669,5.22669,5.22504,5.22574,21000000.0
2009-09-04 17:09:00,5.22622,5.2265,5.22502,5.22602,16000000.0
2009-09-04 17:10:00,5.2241,5.22613,5.22398,5.22414,11000000.0
2009-09-04 17:11:00,5.22504,5.22522,5.22378,5.22426,11000000.0
2009-09-04 17:12:00,5.22488,5.22505,5.22334,5.22464,9000000.0
2009-09-04 17:13:00,5.22475,5.22505,5.22383,5.2248,9000000.0
2009-09-04 17:14:00,5.2246,5.2248,5.22266,5.22356,17000000.0
2009-09-04 17:15:00,5.22367,5.22467,5.22309,5.22465,11000000.0
2009-09-04 17:16:00,5.22521,5.22585,5.22408,5.22417,15000000.0
2009-09-04 17:17:00,5.22449,5.2257,5.22416,5.22474,13000000.0
2009-09-04 17:18:00,5.22481,5.22655,5.22447,5.22623,15000000.0
2009-09-04 17:19:00,5.22615,5.22766,5.22498,5.22742,17000000.0
2009-09-04 17:20:00,5.22738,5.22782,5.22556,5.22711,12000000.0
2009-09-04 17:21:00,5.22757,5.22776,5.22687,5.22721,7000000.0
2009-09-04 17:22:00,5.22705,5.22741,5.22529,5.2255,14000000.0
2009-09-04 17:23:00,5.22464,5.22516,5.22337,5.22468,13000000.0
2009-09-04 17:24:00,5.22275,5.22487,5.22275,5.22331,9000000.0
2009-09-04 17:25:00,5.22419,5.22452,5.22304,5.22452,11000000.0
2009-09-04 17:26:00,5.22405,5.2247,5.22275,5.2247,16000000.0
2009-09-04 17:27:00,5.2239,5.2244,5.22332,5.2239,9000000.0
2009-09-04 17:28:00,5.22433,5.22433,5.22207,5.22243,15000000.0
2009-09-04 17:29:00,5.22302,5.2255,5.2224,5.22514,11000000.0
2009-09-04 17:30:00,5.22499,5.22517,5.22331,5.22468,19000000.0
2009-09-04 17:31:00,5.22469,5.22538,5.22435,5.22494,11000000.0
2009-09-04 17:32:00,5.22477,5.22516,5.22376,5.22445,9000000.0
2009-09-04 17:33:00,5.22427,5.22427,5.22246,5.22394,10000000.0
2009-09-04 17:34:00,5.22289,5.22405,5.22201,5.22301,14000000.0
2009-09-04 17:35:00,5.22239,5.22239,5.21859,5.21986,13000000.0
2009-09-04 17:36:00,5.21796,5.21842,5.21693,5.21798,11000000.0
2009-09-04 17:37:00,5.21808,5.2183,5.21668,5.2183,15000000.0
2009-09-04 17:38:00,5.2189,5.21908,5.21736,5.21903,17000000.0
2009-09-04 17:39:00,5.2189,5.2189,5.21787,5.21862,8000000.0
2009-09-04 17:40:00,5.21889,5.21889,5.21657,5.21734,12000000.0
2009-09-04 17:41:00,5.21639,5.21823,5.21549,5.21666,21000000.0
2009-09-04 17:42:00,5.21495,5.21615,5.21205,5.21301,13000000.0
2009-09-04 17:43:00,5.21252,5.21383,5.2118,5.21343,11000000.0
2009-09-04 17:44:00,5.21345,5.21431,5.21206,5.21423,19000000.0
2009-09-04 17:45:00,5.2134,5.21562,5.21321,5.21562,10000000.0
2009-09-04 17:46:00,5.21572,5.21572,5.21362,5.21544,13000000.0
2009-09-04 17:47:00,5.21456,5.21471,5.21354,5.21354,9000000.0
2009-09-04 17:48:00,5.21446,5.21451,5.21266,5.21426,14000000.0
2009-09-04 17:49:00,5.21397,5.21414,5.21251,5.21325,14000000.0
2009-09-04 17:50:00,5.21309,5.214,5.21251,5.21397,17000000.0
2009-09-04 17:51:00,5.21348,5.21348,5.20988,5.21282,13000000.0
2009-09-04 17:52:00,5.21069,5.21205,5.21017,5.21175,24000000.0
2009-09-04 17:53:00,5.21216,5.21284,5.21091,5.21126,16000000.0
2009-09-04 17:54:00,5.21235,5.21235,5.21028,5.21098,16000000.0
2009-09-04 17:55:00,5.21161,5.21295,5.21084,5.21175,13000000.0
2009-09-04 17:56:00,5.21127,5.21309,5.21127,5.21132,15000000.0
2009-09-04 17:57:00,5.21152,5.21248,5.21069,5.21222,10000000.0
2009-09-04 17:58:00,5.21106,5.21168,5.20826,5.20939,15000000.0
2009-09-04 17:59:00,5.20881,5.20966,5.20669,5.2077,13000000.0
2009-09-04 18:00:00,5.20819,5.2083,5.20554,5.20652,7000000.0
2009-09-04 18:01:00,5.20672,5.20698,5.2041,5.20657,18000000.0
2009-09-04 18:02:00,5.20603,5.20761,5.20494,5.20686,17000000.0
2009-09-04 18:03:00,5.2065,5.20794,5.20605,5.20605,16000000.0
2009-09-04 18:04:00,5.20662,5.20747,5.20544,5.20744,14000000.0
2009-09-04 18:05:00,5.20674,5.20677,5.20305,5.20442,13000000.0
2009-09-04 18:06:00,5.20452,5.20613,5.20302,5.20502,18000000.0
2009-09-04 18:07:00,5.20307,5.20424,5.19936,5.20062,12000000.0
2009-09-04 18:08:00,5.19943,5.20282,5.19916,5.20035,18000000.0
2009-09-04 18:09:00,5.20052,5.20052,5.19591,5.19693,12000000.0
2009-09-04 18:10:00,5.19553,5.19836,5.19371,5.19451,13000000.0
2009-09-04 18:11:00,5.1936,5.19409,5.19095,5.19265,10000000.0
2009-09-04 18:12:00,5.19267,5.19553,5.19232,5.19553,11000000.0
2009-09-04 18:13:00,5.19637,5.1974,5.19402,5.19724,14000000.0
2009-09-04 18:14:00,5.19731,5.19744,5.19391,5.19495,10000000.0
2009-09-04 18:15:00,5.1948,5.19546,5.19204,5.19204,10000000.0
2009-09-04 18:16:00,5.19094,5.19176,5.18992,5.19156,9000000.0
2009-09-04 18:17:00,5.19227,5.19283,5.19016,5.19104,18000000.0
2009-09-04 18:18:00,5.19139,5.19174,5.18901,5.19113,14000000.0
2009-09-04 18:19:00,5.19107,5.19228,5.19066,5.19211,10000000.0
2009-09-04 18:20:00,5.19334,5.1942,5.19131,5.19275,15000000.0
2009-09-04 18:21:00,5.19241,5.19395,5.19171,5.19273,18000000.0
2009-09-04 18:22:00,5.19437,5.19617,5.19308,5.19617,14000000.0
2009-09-04 18:23:00,5.19444,5.19569,5.194,5.19551,7000000.0
2009-09-04 18:24:00,5.19527,5.19535,5.19404,5.19475,9000000.0
2009-09-04 18:25:00,5.19509,5.19509,5.19316,5.19413,13000000.0
2009-09-04 18:26:00,5.19418,5.19496,5.19328,5.1947,16000000.0
2009-09-04 18:27:00,5.19447,5.19575,5.19413,5.19415,14000000.0
2009-09-04 18:28:00,5.19505,5.19624,5.19399,5.19582,13000000.0
2009-09-04 18:29:00,5.19616,5.19744,5.1954,5.19667,11000000.0
2009-09-04 18:30:00,5.19663,5.19734,5.19398,5.19622,16000000.0
2009-09-04 18:31:00,5.19575,5.1971,5.19502,5.19636,12000000.0
2009-09-04 18:32:00,5.19774,5.19774,5.19533,5.19649,11000000.0
2009-09-04 18:33:00,5.19527,5.19689,5.1941,5.1951,13000000.0
2009-09-04 18:34:00,5.19634,5.19731,5.19521,5.19523,13000000.0
2009-09-04 18:35:00,5.19636,5.19682,5.19477,5.19671,18000000.0
2009-09-04 18:36:00,5.19527,5.19619,5.19474,5.19572,18000000.0
2009-09-04 18:37:00,5.19638,5.19694,5.19551,5.19602,18000000.0
2009-09-04 18:38:00,5.1962,5.19705,5.19563,5.19669,11000000.0
2009-09-04 18:39:00,5.197,5.19746,5.19579,5.19746,11000000.0
2009-09-04 18:40:00,5.19715,5.19786,5.19592,5.19752,14000000.0
2009-09-04 18:41:00,5.19804,5.19818,5.19665,5.19748,16000000.0
2009-09-04 18:42:00,5.19785,5.19872,5.19672,5.19793,14000000.0
2009-09-04 18:43:00,5.19729,5.19758,5.19611,5.19742,10000000.0
2009-09-04 18:44:00,5.1976,5.19772,5.19583,5.19721,13000000.0
2009-09-04 18:45:00,5.1975,5.1975,5.19561,5.1961,13000000.0
2009-09-04 18:46:00,5.197,5.19721,5.19553,5.19674,12000000.0
2009-09-04 18:47:00,5.1966,5.19745,5.19592,5.19713,14000000.0
2009-09-04 18:48:00,5.1969,5.19758,5.19564,5.19686,15000000.0
2009-09-04 18:49:00,5.19659,5.19659,5.19427,5.19597,12000000.0
2009-09-04 18:50:00,5.19527,5.19547,5.19457,5.19489,9000000.0
2009-09-04 18:51:00,5.19572,5.19594,5.194,5.194,17000000.0
2009-09-04 18:52:00,5.19525,5.19525,5.1941,5.19501,9000000.0
2009-09-04 18:53:00,5.19511,5.19529,5.19395,5.19526,14000000.0
2009-09-04 18:54:00,5.19528,5.19589,5.19433,5.19546,14000000.0
2009-09-04 18:55:00,5.19576,5.19576,5.19455,5.19543,10000000.0
2009-09-04 18:56:00,5.19521,5.19611,5.19483,5.19511,16000000.0
2009-09-04 18:57:00,5.19609,5.19637,5.19461,5.19627,17000000.0
2009-09-04 18:58:00,5.19719,5.19719,5.19517,5.19611,14000000.0
2009-09-04 18:59:00,5.19669,5.19671,5.19524,5.19671,14000000.0
2009-09-04 19:00:00,5.19696,5.19873,5.19605,5.19706,15000000.0
2009-09-04 19:01:00,5.19748,5.19929,5.19746,5.19854,15000000.0
2009-09-04 19:02:00,5.19876,5.19876,5.19673,5.19673,14000000.0
2009-09-04 19:03:00,5.19874,5.19907,5.19749,5.19907,14000000.0
2009-09-04 19:04:00,5.19931,5.19931,5.19753,5.19893,12000000.0
2009-09-04 19:05:00,5.19757,5.19889,5.19736,5.19736,15000000.0
2009-09-04 19:06:00,5.19772,5.1982,5.19661,5.19792,16000000.0
2009-09-04 19:07:00,5.19736,5.19793,5.19583,5.19665,20000000.0
2009-09-04 19:08:00,5.19724,5.19747,5.1961,5.1961,8000000.0
2009-09-04 19:09:00,5.19746,5.19859,5.1954,5.19714,17000000.0
2009-09-04 19:10:00,5.19596,5.19644,5.19455,5.19455,9000000.0
2009-09-04 19:11:00,5.19412,5.19649,5.19412,5.19641,16000000.0
2009-09-04 19:12:00,5.19504,5.1967,5.19504,5.19522,13000000.0
2009-09-04 19:13:00,5.19493,5.19599,5.19403,5.19514,10000000.0
2009-09-04 19:14:00,5.19442,5.19455,5.19314,5.19398,20000000.0
2009-09-04 19:15:00,5.19434,5.19456,5.19316,5.19416,12000000.0
2009-09-04 19:16:00,5.19489,5.19489,5.19329,5.19349,8000000.0
2009-09-04 19:17:00,5.19416,5.19416,5.19203,5.1931,18000000.0
2009-09-04 19:18:00,5.19223,5.19299,5.19141,5.19141,11000000.0
2009-09-04 19:19:00,5.19223,5.19223,5.1903,5.19129,12000000.0
2009-09-04 19:20:00,5.19086,5.19153,5.18996,5.19146,14000000.0
2009-09-04 19:21:00,5.19064,5.19181,5.18992,5.19181,13000000.0
2009-09-04 19:22:00,5.19203,5.19203,5.18937,5.19042,12000000.0
2009-09-04 19:23:00,5.19104,5.19123,5.18942,5.19039,14000000.0
2009-09-04 19:24:00,5.19043,5.1913,5.19006,5.19126,19000000.0
2009-09-04 19:25:00,5.19024,5.19157,5.18986,5.19157,8000000.0
2009-09-04 19:26:00,5.19144,5.19174,5.19107,5.19154,7000000.0
2009-09-04 19:27:00,5.1921,5.1924,5.19101,5.19223,20000000.0
2009-09-04 19:28:00,5.1918,5.19281,5.19057,5.19189,17000000.0
2009-09-04 19:29:00,5.19249,5.19327,5.19158,5.19327,10000000.0
2009-09-04 19:30:00,5.19349,5.19376,5.19208,5.19369,15000000.0
2009-09-04 19:31:00,5.19284,5.19467,5.19253,5.19467,11000000.0
2009-09-04 19:32:00,5.19411,5.19444,5.19348,5.19398,9000000.0
2009-09-04 19:33:00,5.19288,5.19419,5.19267,5.19403,14000000.0
2009-09-04 19:34:00,5.19407,5.19436,5.19277,5.19436,17000000.0
2009-09-04 19:35:00,5.19429,5.19429,5.19213,5.1924,8000000.0
2009-09-04 19:36:00,5.19311,5.19335,5.19168,5.19168,15000000.0
2009-09-04 19:37:00,5.19319,5.19349,5.19188,5.19291,8000000.0
2009-09-04 19:38:00,5.19287,5.1941,5.19192,5.1941,15000000.0
2009-09-04 19:39:00,5.19282,5.19426,5.19252,5.19252,17000000.0
2009-09-04 19:40:00,5.19396,5.1952,5.19342,5.19513,16000000.0
2009-09-04 19:41:00,5.19543,5.19549,5.19429,5.19524,11000000.0
2009-09-04 19:42:00,5.19486,5.19515,5.19358,5.19479,15000000.0
2009-09-04 19:43:00,5.19515,5.19535,5.19418,5.19433,14000000.0
2009-09-04 19:44:00,5.19426,5.19494,5.19306,5.19465,14000000.0
2009-09-04 19:45:00,5.19415,5.19504,5.19374,5.1942,15000000.0
2009-09-04 19:46:00,5.19273,5.19553,5.19273,5.19553,15000000.0
2009-09-04 19:47:00,5.19559,5.19559,5.19375,5.19453,16000000.0
2009-09-04 19:48:00,5.1952,5.19528,5.19379,5.19379,16000000.0
2009-09-04 19:49:00,5.19415,5.19516,5.19356,5.19444,8000000.0
2009-09-04 19:50:00,5.19453,5.19547,5.1939,5.19547,9000000.0
2009-09-04 19:51:00,5.19366,5.19508,5.19365,5.19381,19000000.0
2009-09-04 19:52:00,5.19548,5.19587,5.19458,5.19587,11000000.0
2009-09-04 19:53:00,5.19605,5.19605,5.19408,5.19408,14000000.0
2009-09-04 19:54:00,5.19485,5.1954,5.19352,5.19531,18000000.0
2009-09-04 19:55:00,5.19438,5.19534,5.19396,5.19483,13000000.0
2009-09-04 19:56:00,5.19503,5.19503,5.19397,5.19436,10000000.0
2009-09-04 19:57:00,5.19382,5.19469,5.1931,5.19462,16000000.0
2009-09-04 19:58:00,5.19404,5.19482,5.19243,5.19474,15000000.0
2009-09-04 19:59:00,5.19453,5.19563,5.19398,5.19444,14000000.0
2009-09-04 20:00:00,5.19458,5.19477,5.19287,5.19324,11000000.0
2009-09-04 20:01:00,5.19487,5.19514,5.19284,5.19503,24000000.0
2009-09-04 20:02:00,5.19412,5.19412,5.19292,5.194,11000000.0
2009-09-04 20:03:00,5.19378,5.19378,5.19194,5.1935,11000000.0
2009-09-04 20:04:00,5.19238,5.19323,5.1918,5.19256,10000000.0
2009-09-04 20:05:00,5.19313,5.19316,5.19127,5.19269,17000000.0
2009-09-04 20:06:00,5.19272,5.19316,5.19147,5.19147,10000000.0
2009-09-04 20:07:00,5.19271,5.19313,5.19143,5.19313,14000000.0
2009-09-04 20:08:00,5.19336,5.19336,5.19155,5.19155,13000000.0
2009-09-04 20:09:00,5.19286,5.19333,5.19136,5.19198,11000000.0
2009-09-04 20:10:00,5.19155,5.1923,5.19086,5.19086,11000000.0
2009-09-04 20:11:00,5.19128,5.19226,5.19123,5.19152,9000000.0
2009-09-04 20:12:00,5.19234,5.19278,5.19148,5.19278,16000000.0
2009-09-04 20:13:00,5.19097,5.19236,5.19088,5.19236,11000000.0
2009-09-04 20:14:00,5.19147,5.19223,5.19081,5.19174,19000000.0
2009-09-04 20:15:00,5.19217,5.1931,5.19087,5.192,13000000.0
2009-09-04 20:16:00,5.19256,5.19256,5.19108,5.19237,15000000.0
2009-09-04 20:17:00,5.19161,5.19276,5.19161,5.19276,8000000.0
2009-09-04 20:18:00,5.19172,5.19326,5.19119,5.19119,14000000.0
2009-09-04 20:19:00,5.1926,5.19304,5.19167,5.19289,14000000.0
2009-09-04 20:20:00,5.19269,5.19314,5.19151,5.19314,12000000.0
2009-09-04 20:21:00,5.19347,5.19351,5.19152,5.19244,9000000.0
2009-09-04 20:22:00,5.19311,5.19343,5.19162,5.19277,17000000.0
2009-09-04 20:23:00,5.19165,5.19284,5.19141,5.19284,11000000.0
2009-09-04 20:24:00,5.19221,5.19337,5.19219,5.19291,16000000.0
2009-09-04 20:25:00,5.19226,5.19304,5.19111,5.19111,11000000.0
2009-09-04 20:26:00,5.19223,5.19283,5.1917,5.19218,8000000.0
2009-09-04 20:27:00,5.19303,5.19411,5.1919,5.19245,13000000.0
2009-09-04 20:28:00,5.19365,5.19419,5.1917,5.1936,15000000.0
2009-09-04 20:29:00,5.19388,5.19417,5.19265,5.19296,16000000.0
2009-09-04 20:30:00,5.19387,5.19472,5.19249,5.19472,8000000.0
2009-09-04 20:31:00,5.19509,5.19509,5.19291,5.19504,18000000.0
2009-09-04 20:32:00,5.19484,5.195,5.19331,5.19338,7000000.0
2009-09-04 20:33:00,5.19376,5.19396,5.19275,5.19385,13000000.0
2009-09-04 20:34:00,5.19413,5.1942,5.19251,5.19343,13000000.0
2009-09-04 20:35:00,5.19394,5.19394,5.19163,5.1925,9000000.0
2009-09-04 20:36:00,5.19364,5.19415,5.19169,5.19322,17000000.0
2009-09-04 20:37:00,5.1943,5.19471,5.19306,5.19424,14000000.0
2009-09-04 20:38:00,5.19481,5.19551,5.1942,5.19551,16000000.0
2009-09-04 20:39:00,5.19555,5.19665,5.19404,5.19627,14000000.0
2009-09-04 20:40:00,5.19562,5.19769,5.19562,5.19701,17000000.0
2009-09-04 20:41:00,5.19762,5.19816,5.19566,5.19812,16000000.0
2009-09-04 20:42:00,5.19751,5.19785,5.19604,5.19684,22000000.0
2009-09-04 20:43:00,5.19703,5.19742,5.19596,5.19742,18000000.0
2009-09-04 20:44:00,5.1966,5.1972,5.19527,5.19527,16000000.0
2009-09-04 20:45:00,5.1953,5.19591,5.19485,5.19591,8000000.0
2009-09-04 20:46:00,5.19653,5.1967,5.19492,5.19615,19000000.0
2009-09-04 20:47:00,5.19582,5.19648,5.19487,5.19487,12000000.0
2009-09-04 20:48:00,5.1972,5.19757,5.1957,5.19731,9000000.0
2009-09-04 20:49:00,5.19719,5.19719,5.1948,5.19536,19000000.0
2009-09-04 20:50:00,5.19468,5.19588,5.19425,5.19478,15000000.0
2009-09-04 20:51:00,5.19512,5.1954,5.19379,5.19381,9000000.0
2009-09-04 20:52:00,5.19574,5.19574,5.19415,5.19439,11000000.0
2009-09-04 20:53:00,5.19501,5.19503,5.19311,5.19436,15000000.0
2009-09-04 20:54:00,5.19477,5.19484,5.19359,5.19424,12000000.0
2009-09-04 20:55:00,5.19435,5.19561,5.19366,5.19487,18000000.0
2009-09-04 20:56:00,5.19448,5.19648,5.19397,5.19648,12000000.0
2009-09-04 20:57:00,5.1964,5.19677,5.19497,5.19677,13000000.0
2009-09-04 20:58:00,5.19491,5.19637,5.19491,5.19614,11000000.0
2009-09-04 20:59:00,5.19526,5.19616,5.19506,5.19616,11000000.0
2009-09-04 21:00:00,5.19444,5.196,5.19444,5.19465,17000000.0
2009-09-04 21:01:00,5.19498,5.19763,5.19498,5.19763,10000000.0
2009-09-04 21:02:00,5.19733,5.19733,5.19596,5.19615,8000000.0
2009-09-04 21:03:00,5.19703,5.19751,5.19592,5.19723,19000000.0
2009-09-04 21:04:00,5.19722,5.19722,5.19533,5.19555,18000000.0
2009-09-04 21:05:00,5.19524,5.19701,5.19524,5.19695,14000000.0
2009-09-04 21:06:00,5.19574,5.19746,5.19574,5.19675,12000000.0
2009-09-04 21:07:00,5.19624,5.19716,5.19574,5.19682,10000000.0
2009-09-04 21:08:00,5.19713,5.19798,5.19638,5.19642,14000000.0
2009-09-04 21:09:00,5.19776,5.19956,5.19705,5.19914,16000000.0
2009-09-04 21:10:00,5.19876,5.20009,5.19843,5.19895,15000000.0
2009-09-04 21:11:00,5.19847,5.19883,5.19755,5.19883,13000000.0
2009-09-04 21:12:00,5.19807,5.19874,5.19698,5.19698,10000000.0
2009-09-04 21:13:00,5.19929,5.19982,5.19734,5.19982,14000000.0
2009-09-04 21:14:00,5.19957,5.20019,5.19881,5.20019,10000000.0
2009-09-04 21:15:00,5.20065,5.20065,5.19919,5.19977,15000000.0
2009-09-04 21:16:00,5.1993,5.19996,5.19862,5.19902,11000000.0
2009-09-04 21:17:00,5.19934,5.19986,5.19808,5.19842,13000000.0
2009-09-04 21:18:00,5.19848,5.19969,5.19782,5.19888,17000000.0
2009-09-04 21:19:00,5.19777,5.19929,5.19777,5.19855,12000000.0
2009-09-04 21:20:00,5.19803,5.19955,5.19803,5.19871,14000000.0
2009-09-04 21:21:00,5.1992,5.19957,5.19812,5.19949,11000000.0
2009-09-04 21:22:00,5.19975,5.19975,5.19835,5.19944,9000000.0
2009-09-04 21:23:00,5.1993,5.19939,5.19803,5.19833,7000000.0
2009-09-04 21:24:00,5.19866,5.1993,5.19807,5.19927,11000000.0
2009-09-04 21:25:00,5.19735,5.1988,5.19735,5.1976,7000000.0
2009-09-04 21:26:00,5.19838,5.19838,5.19742,5.19774,13000000.0
2009-09-04 21:27:00,5.19849,5.1985,5.1976,5.19821,11000000.0
2009-09-04 21:28:00,5.19797,5.19863,5.19724,5.19725,15000000.0
2009-09-04 21:29:00,5.19802,5.19866,5.19702,5.19787,12000000.0
2009-09-04 21:30:00,5.19792,5.19848,5.19779,5.19829,10000000.0
2009-09-04 21:31:00,5.19906,5.19914,5.19755,5.19775,10000000.0
2009-09-04 21:32:00,5.19844,5.19948,5.19809,5.19876,12000000.0
2009-09-04 21:33:00,5.19853,5.20041,5.19853,5.20041,19000000.0
2009-09-04 21:34:00,5.1993,5.1993,5.19775,5.19775,8000000.0
2009-09-04 21:35:00,5.19919,5.1993,5.1981,5.1993,20000000.0
2009-09-04 21:36:00,5.19912,5.19912,5.19725,5.19866,19000000.0
2009-09-04 21:37:00,5.19924,5.19924,5.19765,5.19889,19000000.0
2009-09-04 21:38:00,5.19923,5.19955,5.19789,5.19868,13000000.0
2009-09-04 21:39:00,5.19905,5.19905,5.19792,5.19815,17000000.0
2009-09-04 21:40:00,5.19889,5.19889,5.19714,5.19789,7000000.0
2009-09-04 21:41:00,5.19903,5.19914,5.19718,5.19801,11000000.0
2009-09-04 21:42:00,5.19847,5.19866,5.197,5.197,18000000.0
2009-09-04 21:43:00,5.19847,5.19847,5.19691,5.19792,13000000.0
2009-09-04 21:44:00,5.19763,5.19845,5.19678,5.19845,16000000.0
2009-09-04 21:45:00,5.19706,5.19931,5.19706,5.19866,11000000.0
2009-09-04 21:46:00,5.19765,5.19901,5.19716,5.19716,13000000.0
2009-09-04 21:47:00,5.19751,5.19877,5.19751,5.19877,13000000.0
2009-09-04 21:48:00,5.19799,5.19881,5.19653,5.19761,17000000.0
2009-09-04 21:49:00,5.19683,5.19738,5.19633,5.19711,8000000.0
2009-09-04 21:50:00,5.19716,5.19716,5.19627,5.19636,11000000.0
2009-09-04 21:51:00,5.19733,5.19816,5.19644,5.19675,13000000.0
2009-09-04 21:52:00,5.19755,5.19788,5.19591,5.19704,13000000.0
2009-09-04 21:53:00,5.19678,5.19751,5.19619,5.19719,14000000.0
2009-09-04 21:54:00,5.19643,5.19733,5.19623,5.19658,11000000.0
2009-09-04 21:55:00,5.19681,5.197,5.19578,5.19649,17000000.0
2009-09-04 21:56:00,5.19665,5.19699,5.19589,5.19678,12000000.0
2009-09-04 21:57:00,5.19891,5.19891,5.19609,5.19674,16000000.0
2009-09-04 21:58:00,5.19626,5.19692,5.19589,5.19674,9000000.0
2009-09-04 21:59:00,5.19624,5.19785,5.19592,5.19662,18000000.0
2009-09-04 22:00:00,5.19688,5.19758,5.19569,5.19642,13000000.0
2009-09-04 22:01:00,5.19701,5.19778,5.19662,5.1973,11000000.0
2009-09-04 22:02:00,5.19836,5.19836,5.19776,5.19796,17000000.0
2009-09-04 22:03:00,5.19868,5.19868,5.19746,5.19812,23000000.0
2009-09-04 22:04:00,5.19744,5.19845,5.19744,5.19824,15000000.0
2009-09-04 22:05:00,5.19794,5.19893,5.19765,5.19807,14000000.0
2009-09-04 22:06:00,5.1983,5.19863,5.1983,5.19863,15000000.0
2009-09-04 22:07:00,5.19755,5.19855,5.19706,5.19855,9000000.0
2009-09-04 22:08:00,5.19793,5.19833,5.19686,5.19776,18000000.0
2009-09-04 22:09:00,5.19798,5.1981,5.19731,5.1981,11000000.0
2009-09-04 22:10:00,5.19766,5.19806,5.19715,5.19774,7000000.0
2009-09-04 22:11:00,5.19694,5.19862,5.1969,5.19845,8000000.0
2009-09-04 22:12:00,5.19804,5.19845,5.19704,5.19798,16000000.0
2009-09-04 22:13:00,5.19781,5.19863,5.19708,5.19831,24000000.0
2009-09-04 22:14:00,5.19859,5.19859,5.197,5.19812,9000000.0
2009-09-04 22:15:00,5.19838,5.19849,5.19695,5.19752,10000000.0
2009-09-04 22:16:00,5.19765,5.19765,5.19599,5.1967,13000000.0
2009-09-04 22:17:00,5.19769,5.19769,5.19629,5.19738,20000000.0
2009-09-04 22:18:00,5.19724,5.19779,5.19647,5.19779,11000000.0
2009-09-04 22:19:00,5.19703,5.1979,5.1965,5.19783,15000000.0
2009-09-04 22:20:00,5.19705,5.19839,5.19617,5.19839,16000000.0
2009-09-04 22:21:00,5.19749,5.19766,5.19595,5.19595,12000000.0
2009-09-04 22:22:00,5.19608,5.19735,5.19608,5.19687,14000000.0
2009-09-04 22:23:00,5.19675,5.19753,5.19675,5.19675,11000000.0
2009-09-04 22:24:00,5.19703,5.19776,5.19632,5.19748,16000000.0
2009-09-04 22:25:00,5.197,5.19719,5.19624,5.19692,14000000.0
2009-09-04 22:26:00,5.19697,5.19708,5.19519,5.19628,10000000.0
2009-09-04 22:27:00,5.19328,5.19636,5.19328,5.19622,14000000.0
2009-09-04 22:28:00,5.19653,5.19685,5.19392,5.19566,12000000.0
2009-09-04 22:29:00,5.1954,5.1957,5.19412,5.19488,13000000.0
2009-09-04 22:30:00,5.19492,5.19621,5.19472,5.19565,8000000.0
2009-09-04 22:31:00,5.19586,5.19647,5.1956,5.19635,11000000.0
2009-09-04 22:32:00,5.19623,5.19677,5.1953,5.1961,20000000.0
2009-09-04 22:33:00,5.19631,5.19646,5.19524,5.19609,11000000.0
2009-09-04 22:34:00,5.19673,5.19682,5.19593,5.19623,10000000.0
2009-09-04 22:35:00,5.19737,5.19737,5.196,5.19644,13000000.0
2009-09-04 22:36:00,5.19717,5.19745,5.19676,5.19676,9000000.0
2009-09-04 22:37:00,5.19713,5.19793,5.19637,5.19793,13000000.0
2009-09-04 22:38:00,5.19778,5.19821,5.19699,5.19739,9000000.0
2009-09-04 22:39:00,5.1978,5.19862,5.19513,5.19801,12000000.0
2009-09-04 22:40:00,5.19869,5.201,5.19811,5.19899,9000000.0
2009-09-04 22:41:00,5.1983,5.19985,5.1959,5.19924,14000000.0
2009-09-04 22:42:00,5.20034,5.20044,5.19772,5.20031,13000000.0
2009-09-04 22:43:00,5.19965,5.19998,5.19723,5.19998,12000000.0
2009-09-04 22:44:00,5.20024,5.20024,5.19756,5.19797,15000000.0
2009-09-04 22:45:00,5.19858,5.20009,5.19762,5.20001,13000000.0
2009-09-04 22:46:00,5.19963,5.19976,5.19831,5.19904,14000000.0
2009-09-04 22:47:00,5.19923,5.19923,5.19734,5.19841,15000000.0
2009-09-04 22:48:00,5.19836,5.19856,5.19647,5.19856,13000000.0
2009-09-04 22:49:00,5.1966,5.19785,5.19488,5.19704,13000000.0
2009-09-04 22:50:00,5.19802,5.19864,5.19697,5.19854,15000000.0
2009-09-04 22:51:00,5.19819,5.19932,5.19752,5.19793,14000000.0
2009-09-04 22:52:00,5.19657,5.19928,5.19576,5.19928,9000000.0
2009-09-04 22:53:00,5.19894,5.19904,5.1948,5.1975,15000000.0
2009-09-04 22:54:00,5.19746,5.19849,5.19442,5.19849,17000000.0
2009-09-04 22:55:00,5.19863,5.1989,5.19743,5.19837,16000000.0
2009-09-04 22:56:00,5.19853,5.19907,5.19735,5.19878,13000000.0
2009-09-04 22:57:00,5.19809,5.1987,5.19675,5.19766,8000000.0
2009-09-04 22:58:00,5.19887,5.20006,5.19826,5.20001,8000000.0
2009-09-04 22:59:00,5.19946,5.20033,5.19851,5.20033,19000000.0
2009-09-07 02:00:00,5.19153,5.19153,5.19006,5.1911,11000000.0
2009-09-07 02:01:00,5.18975,5.19118,5.18936,5.19118,11000000.0
2009-09-07 02:02:00,5.19152,5.19152,5.18921,5.19103,13000000.0
2009-09-07 02:03:00,5.19084,5.19085,5.18975,5.19049,8000000.0
2009-09-07 02:04:00,5.19057,5.19136,5.189,5.19015,18000000.0
2009-09-07 02:05:00,5.18946,5.19105,5.18946,5.18998,14000000.0
2009-09-07 02:06:00,5.19065,5.19118,5.18989,5.19118,18000000.0
2009-09-07 02:07:00,5.19153,5.19153,5.19031,5.1912,12000000.0
2009-09-07 02:08:00,5.19214,5.19214,5.19043,5.19118,12000000.0
2009-09-07 02:09:00,5.19181,5.19196,5.19075,5.19133,11000000.0
2009-09-07 02:10:00,5.19195,5.19267,5.19157,5.19158,10000000.0
2009-09-07 02:11:00,5.19269,5.19269,5.19095,5.19191,16000000.0
2009-09-07 02:12:00,5.19205,5.19205,5.19053,5.19129,17000000.0
2009-09-07 02:13:00,5.19111,5.19148,5.19048,5.19119,9000000.0
2009-09-07 02:14:00,5.19094,5.19169,5.19051,5.19144,16000000.0
2009-09-07 02:15:00,5.19057,5.19189,5.19057,5.19116,15000000.0
2009-09-07 02:16:00,5.19141,5.1921,5.1906,5.19145,16000000.0
2009-09-07 02:17:00,5.19161,5.19234,5.18993,5.18993,14000000.0
2009-09-07 02:18:00,5.1897,5.19111,5.1897,5.19103,16000000.0
2009-09-07 02:19:00,5.19116,5.19116,5.18989,5.18989,11000000.0
2009-09-07 02:20:00,5.18972,5.19129,5.18933,5.19052,10000000.0
2009-09-07 02:21:00,5.19058,5.19102,5.18915,5.19029,18000000.0
2009-09-07 02:22:00,5.18987,5.19078,5.189,5.19033,15000000.0
2009-09-07 02:23:00,5.18991,5.19057,5.18928,5.19014,16000000.0
2009-09-07 02:24:00,5.18997,5.19043,5.18885,5.189,12000000.0
2009-09-07 02:25:00,5.1888,5.19043,5.1888,5.18924,18000000.0
2009-09-07 02:26:00,5.18915,5.18946,5.18803,5.18872,8000000.0
2009-09-07 02:27:00,5.18927,5.18982,5.18844,5.18903,12000000.0
2009-09-07 02:28:00,5.18898,5.18977,5.18858,5.18883,15000000.0
2009-09-07 02:29:00,5.18893,5.18964,5.18815,5.18878,15000000.0
2009-09-07 02:30:00,5.18888,5.18978,5.18796,5.18932,19000000.0
2009-09-07 02:31:00,5.18862,5.18945,5.18776,5.18852,13000000.0
2009-09-07 02:32:00,5.18807,5.1893,5.18788,5.18917,17000000.0
2009-09-07 02:33:00,5.18886,5.18932,5.18827,5.1887,10000000.0
2009-09-07 02:34:00,5.18925,5.18953,5.18852,5.18859,11000000.0
2009-09-07 02:35:00,5.18852,5.18977,5.18805,5.18805,14000000.0
2009-09-07 02:36:00,5.18921,5.18932,5.18814,5.18918,13000000.0
2009-09-07 02:37:00,5.18959,5.18959,5.1887,5.18922,9000000.0
2009-09-07 02:38:00,5.18886,5.18952,5.18849,5.18889,12000000.0
2009-09-07 02:39:00,5.18892,5.18989,5.18849,5.18918,11000000.0
2009-09-07 02:40:00,5.19065,5.19065,5.18861,5.18983,19000000.0
2009-09-07 02:41:00,5.18931,5.19041,5.18883,5.1904,12000000.0
2009-09-07 02:42:00,5.19021,5.19038,5.18867,5.18867,11000000.0
2009-09-07 02:43:00,5.18963,5.19006,5.18883,5.18883,12000000.0
2009-09-07 02:44:00,5.19035,5.19035,5.189,5.19009,9000000.0
2009-09-07 02:45:00,5.19026,5.19057,5.18831,5.18831,13000000.0
2009-09-07 02:46:00,5.18936,5.19017,5.18911,5.19003,11000000.0
2009-09-07 02:47:00,5.18999,5.19012,5.18916,5.19002,10000000.0
2009-09-07 02:48:00,5.18941,5.18996,5.18876,5.18918,11000000.0
2009-09-07 02:49:00,5.18914,5.18943,5.18828,5.1887,10000000.0
2009-09-07 02:50:00,5.18952,5.18957,5.18822,5.18878,17000000.0
2009-09-07 02:51:00,5.1888,5.18907,5.1878,5.1878,15000000.0
2009-09-07 02:52:00,5.18959,5.18959,5.1882,5.18896,13000000.0
2009-09-07 02:53:00,5.18983,5.19014,5.18851,5.18976,12000000.0
2009-09-07 02:54:00,5.18991,5.19,5.18856,5.18861,13000000.0
2009-09-07 02:55:00,5.19044,5.19062,5.18853,5.18957,13000000.0
2009-09-07 02:56:00,5.18956,5.18975,5.18828,5.18853,13000000.0
2009-09-07 02:57:00,5.1892,5.18986,5.18858,5.18945,10000000.0
2009-09-07 02:58:00,5.18994,5.18994,5.1884,5.18892,15000000.0
2009-09-07 02:59:00,5.19019,5.19062,5.18902,5.19044,12000000.0
2009-09-07 03:00:00,5.18996,5.19001,5.18791,5.18928,17000000.0
2009-09-07 03:01:00,5.18845,5.1892,5.18834,5.18879,9000000.0
2009-09-07 03:02:00,5.18868,5.18952,5.18771,5.18771,15000000.0
2009-09-07 03:03:00,5.18936,5.18936,5.18775,5.18824,14000000.0
2009-09-07 03:04:00,5.18909,5.1891,5.18793,5.18836,11000000.0
2009-09-07 03:05:00,5.18935,5.18948,5.1883,5.18935,12000000.0
2009-09-07 03:06:00,5.18831,5.18937,5.18771,5.18887,12000000.0
2009-09-07 03:07:00,5.18812,5.18997,5.18803,5.18827,18000000.0
2009-09-07 03:08:00,5.18923,5.1899,5.18827,5.18827,9000000.0
2009-09-07 03:09:00,5.1893,5.18979,5.18861,5.18861,9000000.0
2009-09-07 03:10:00,5.19012,5.19057,5.18902,5.19057,11000000.0
2009-09-07 03:11:00,5.18992,5.19022,5.18853,5.18853,16000000.0
2009-09-07 03:12:00,5.1896,5.19002,5.18878,5.19002,8000000.0
2009-09-07 03:13:00,5.18901,5.18997,5.18859,5.18985,12000000.0
2009-09-07 03:14:00,5.18907,5.19,5.18901,5.1895,16000000.0
2009-09-07 03:15:00,5.18916,5.18974,5.18809,5.18928,10000000.0
2009-09-07 03:16:00,5.18854,5.18905,5.18761,5.18823,16000000.0
2009-09-07 03:17:00,5.18869,5.18913,5.18784,5.1888,16000000.0
2009-09-07 03:18:00,5.18908,5.18982,5.18779,5.18859,9000000.0
2009-09-07 03:19:00,5.18928,5.18975,5.18838,5.18838,10000000.0
2009-09-07 03:20:00,5.18991,5.19055,5.18881,5.19055,20000000.0
2009-09-07 03:21:00,5.19104,5.19158,5.18987,5.18987,18000000.0
2009-09-07 03:22:00,5.19106,5.19106,5.18943,5.18955,15000000.0
2009-09-07 03:23:00,5.19058,5.19058,5.18865,5.19011,15000000.0
2009-09-07 03:24:00,5.1903,5.19101,5.18992,5.19101,12000000.0
2009-09-07 03:25:00,5.19017,5.19055,5.19008,5.19052,15000000.0
2009-09-07 03:26:00,5.19023,5.19091,5.18927,5.19083,19000000.0
2009-09-07 03:27:00,5.19045,5.19094,5.18954,5.18954,8000000.0
2009-09-07 03:28:00,5.18902,5.19107,5.18902,5.19055,13000000.0
2009-09-07 03:29:00,5.19066,5.19089,5.18979,5.18979,9000000.0
2009-09-07 03:30:00,5.19046,5.19132,5.18975,5.19099,17000000.0
2009-09-07 03:31:00,5.1903,5.19042,5.18962,5.19039,7000000.0
2009-09-07 03:32:00,5.19073,5.19112,5.18961,5.19058,15000000.0
2009-09-07 03:33:00,5.191,5.19119,5.18978,5.19059,14000000.0
2009-09-07 03:34:00,5.19093,5.19113,5.19085,5.19113,13000000.0
2009-09-07 03:35:00,5.19089,5.19116,5.19025,5.19046,9000000.0
2009-09-07 03:36:00,5.19052,5.19069,5.1896,5.19017,13000000.0
2009-09-07 03:37:00,5.19083,5.19163,5.19003,5.19036,13000000.0
2009-09-07 03:38:00,5.191,5.191,5.1891,5.18999,14000000.0
2009-09-07 03:39:00,5.1897,5.19018,5.18927,5.18981,11000000.0
2009-09-07 03:40:00,5.18941,5.18997,5.18882,5.18955,12000000.0
2009-09-07 03:41:00,5.18885,5.19045,5.18885,5.18951,19000000.0
2009-09-07 03:42:00,5.1901,5.19066,5.18902,5.18902,10000000.0
2009-09-07 03:43:00,5.19045,5.19045,5.18871,5.18988,12000000.0
2009-09-07 03:44:00,5.18889,5.1898,5.18857,5.1893,12000000.0
2009-09-07 03:45:00,5.18986,5.19018,5.18845,5.18974,14000000.0
2009-09-07 03:46:00,5.18999,5.19035,5.1883,5.1883,13000000.0
2009-09-07 03:47:00,5.19036,5.19052,5.18879,5.18925,9000000.0
2009-09-07 03:48:00,5.19026,5.19043,5.1885,5.1885,8000000.0
2009-09-07 03:49:00,5.18934,5.19011,5.18876,5.18957,19000000.0
2009-09-07 03:50:00,5.19015,5.19053,5.18927,5.19053,12000000.0
2009-09-07 03:51:00,5.19077,5.19094,5.18952,5.19071,15000000.0
2009-09-07 03:52:00,5.18983,5.19008,5.18904,5.18904,11000000.0
2009-09-07 03:53:00,5.18966,5.19039,5.18893,5.18931,12000000.0
2009-09-07 03:54:00,5.18975,5.19009,5.18896,5.18945,12000000.0
2009-09-07 03:55:00,5.18958,5.19014,5.18885,5.19001,12000000.0
2009-09-07 03:56:00,5.19023,5.19078,5.18933,5.19047,14000000.0
2009-09-07 03:57:00,5.19031,5.19031,5.18857,5.18857,15000000.0
2009-09-07 03:58:00,5.18982,5.19077,5.18943,5.19077,12000000.0
2009-09-07 03:59:00,5.19071,5.19077,5.18939,5.18989,17000000.0
2009-09-07 04:00:00,5.19028,5.19073,5.18889,5.19073,14000000.0
2009-09-07 04:01:00,5.18932,5.19069,5.18923,5.19054,13000000.0
2009-09-07 04:02:00,5.18962,5.19084,5.18962,5.19061,16000000.0
2009-09-07 04:03:00,5.18998,5.19085,5.18963,5.19058,14000000.0
2009-09-07 04:04:00,5.18952,5.19013,5.18873,5.1895,19000000.0
2009-09-07 04:05:00,5.18987,5.19111,5.18939,5.19038,12000000.0
2009-09-07 04:06:00,5.19063,5.19107,5.18924,5.18924,18000000.0
2009-09-07 04:07:00,5.19076,5.19106,5.1897,5.19036,16000000.0
2009-09-07 04:08:00,5.19035,5.19106,5.19004,5.1906,8000000.0
2009-09-07 04:09:00,5.1916,5.1919,5.1903,5.19109,13000000.0
2009-09-07 04:10:00,5.19175,5.19219,5.19072,5.19219,14000000.0
2009-09-07 04:11:00,5.19139,5.19254,5.19068,5.19234,18000000.0
2009-09-07 04:12:00,5.19158,5.19158,5.1903,5.19064,10000000.0
2009-09-07 04:13:00,5.19064,5.19085,5.18973,5.19085,14000000.0
2009-09-07 04:14:00,5.19001,5.19102,5.18887,5.19048,20000000.0
2009-09-07 04:15:00,5.19065,5.19068,5.18954,5.19013,14000000.0
2009-09-07 04:16:00,5.1897,5.19032,5.18949,5.18962,15000000.0
2009-09-07 04:17:00,5.18966,5.18996,5.18836,5.18862,22000000.0
2009-09-07 04:18:00,5.18992,5.19033,5.18855,5.18944,17000000.0
2009-09-07 04:19:00,5.19016,5.19016,5.18879,5.18879,12000000.0
2009-09-07 04:20:00,5.18954,5.18997,5.18789,5.18835,17000000.0
2009-09-07 04:21:00,5.1895,5.19016,5.18784,5.18891,13000000.0
2009-09-07 04:22:00,5.19023,5.19042,5.1886,5.19042,14000000.0
2009-09-07 04:23:00,5.18939,5.18968,5.18876,5.18926,9000000.0
2009-09-07 04:24:00,5.1894,5.18969,5.18873,5.18942,9000000.0
2009-09-07 04:25:00,5.18959,5.19108,5.18905,5.19078,13000000.0
2009-09-07 04:26:00,5.18992,5.19118,5.18931,5.18931,12000000.0
2009-09-07 04:27:00,5.1911,5.1911,5.18959,5.19015,16000000.0
2009-09-07 04:28:00,5.18984,5.19005,5.18931,5.19,11000000.0
2009-09-07 04:29:00,5.19056,5.19058,5.18892,5.18945,20000000.0
2009-09-07 04:30:00,5.18981,5.19028,5.18891,5.18965,16000000.0
2009-09-07 04:31:00,5.1897,5.18983,5.18844,5.1895,12000000.0
2009-09-07 04:32:00,5.18896,5.18973,5.18866,5.18902,11000000.0
2009-09-07 04:33:00,5.18843,5.18982,5.18843,5.18931,14000000.0
2009-09-07 04:34:00,5.18853,5.18941,5.18838,5.18891,11000000.0
2009-09-07 04:35:00,5.18988,5.19013,5.18827,5.18967,14000000.0
2009-09-07 04:36:00,5.18959,5.18966,5.18848,5.18914,11000000.0
2009-09-07 04:37:00,5.18897,5.18958,5.18817,5.18901,15000000.0
2009-09-07 04:38:00,5.18989,5.18996,5.18857,5.18861,7000000.0
2009-09-07 04:39:00,5.18929,5.18946,5.18821,5.18821,19000000.0
2009-09-07 04:40:00,5.18885,5.18943,5.18798,5.18864,14000000.0
2009-09-07 04:41:00,5.18936,5.18939,5.1881,5.18855,12000000.0
2009-09-07 04:42:00,5.18909,5.18935,5.18862,5.18913,11000000.0
2009-09-07 04:43:00,5.18937,5.18945,5.18846,5.18931,15000000.0
2009-09-07 04:44:00,5.18916,5.18932,5.18792,5.18866,13000000.0
2009-09-07 04:45:00,5.18871,5.18969,5.18787,5.18892,19000000.0
2009-09-07 04:46:00,5.18861,5.18917,5.18779,5.18831,14000000.0
2009-09-07 04:47:00,5.18878,5.18927,5.18801,5.18927,7000000.0
2009-09-07 04:48:00,5.18815,5.18932,5.18795,5.18909,14000000.0
2009-09-07 04:49:00,5.18957,5.18969,5.18781,5.18951,12000000.0
2009-09-07 04:50:00,5.18884,5.18925,5.18832,5.18889,9000000.0
2009-09-07 04:51:00,5.18904,5.18948,5.1879,5.18893,16000000.0
2009-09-07 04:52:00,5.18727,5.18891,5.18727,5.18847,14000000.0
2009-09-07 04:53:00,5.18926,5.18943,5.18787,5.18798,12000000.0
2009-09-07 04:54:00,5.18959,5.18959,5.18794,5.18824,9000000.0
2009-09-07 04:55:00,5.18758,5.18897,5.18758,5.18853,19000000.0
2009-09-07 04:56:00,5.18867,5.18942,5.18765,5.18831,17000000.0
2009-09-07 04:57:00,5.18884,5.18905,5.18757,5.18857,15000000.0
2009-09-07 04:58:00,5.18754,5.18841,5.18754,5.18809,7000000.0
2009-09-07 04:59:00,5.18814,5.18869,5.18749,5.18749,10000000.0
2009-09-07 05:00:00,5.18774,5.18855,5.18671,5.18761,19000000.0
2009-09-07 05:01:00,5.18912,5.18912,5.18737,5.18796,8000000.0
2009-09-07 05:02:00,5.18842,5.18853,5.18697,5.18791,8000000.0
2009-09-07 05:03:00,5.18879,5.18879,5.18739,5.18798,13000000.0
2009-09-07 05:04:00,5.18856,5.1892,5.18731,5.18731,16000000.0
2009-09-07 05:05:00,5.18791,5.18838,5.1872,5.18838,17000000.0
2009-09-07 05:06:00,5.18823,5.18863,5.18679,5.18769,15000000.0
2009-09-07 05:07:00,5.18752,5.18779,5.18698,5.18756,9000000.0
2009-09-07 05:08:00,5.18715,5.18844,5.18671,5.18803,14000000.0
2009-09-07 05:09:00,5.18765,5.1886,5.18698,5.18851,15000000.0
2009-09-07 05:10:00,5.18837,5.18847,5.18744,5.188,13000000.0
2009-09-07 05:11:00,5.18755,5.18858,5.18741,5.18748,13000000.0
2009-09-07 05:12:00,5.18875,5.18924,5.18791,5.18791,15000000.0
2009-09-07 05:13:00,5.18773,5.18886,5.18773,5.18842,14000000.0
2009-09-07 05:14:00,5.18818,5.18925,5.18771,5.18903,13000000.0
2009-09-07 05:15:00,5.18804,5.18907,5.18732,5.18839,15000000.0
2009-09-07 05:16:00,5.18888,5.18912,5.18749,5.188,12000000.0
2009-09-07 05:17:00,5.18811,5.18845,5.18747,5.18845,13000000.0
2009-09-07 05:18:00,5.18885,5.18913,5.18773,5.18809,14000000.0
2009-09-07 05:19:00,5.18805,5.18878,5.18768,5.188,9000000.0
2009-09-07 05:20:00,5.18835,5.18835,5.18718,5.18744,12000000.0
2009-09-07 05:21:00,5.18765,5.18832,5.18717,5.18802,9000000.0
2009-09-07 05:22:00,5.18827,5.1886,5.18723,5.18809,13000000.0
2009-09-07 05:23:00,5.18671,5.1873,5.18638,5.18712,9000000.0
2009-09-07 05:24:00,5.1877,5.18808,5.18632,5.18725,13000000.0
2009-09-07 05:25:00,5.18705,5.18757,5.18622,5.18687,10000000.0
2009-09-07 05:26:00,5.18742,5.18742,5.18586,5.18614,11000000.0
2009-09-07 05:27:00,5.18599,5.18703,5.18572,5.18637,20000000.0
2009-09-07 05:28:00,5.18711,5.18787,5.1859,5.1859,11000000.0
2009-09-07 05:29:00,5.18779,5.18779,5.18642,5.18734,8000000.0
2009-09-07 05:30:00,5.18769,5.18812,5.18675,5.18752,13000000.0
2009-09-07 05:31:00,5.18783,5.18806,5.18681,5.18783,12000000.0
2009-09-07 05:32:00,5.18785,5.18785,5.18688,5.18716,14000000.0
2009-09-07 05:33:00,5.18772,5.18854,5.18718,5.18854,10000000.0
2009-09-07 05:34:00,5.18735,5.18849,5.18672,5.18672,14000000.0
2009-09-07 05:35:00,5.1884,5.18879,5.18731,5.18879,16000000.0
2009-09-07 05:36:00,5.18711,5.18854,5.18663,5.18663,11000000.0
2009-09-07 05:37:00,5.18757,5.18768,5.18626,5.18758,14000000.0
2009-09-07 05:38:00,5.1874,5.18839,5.18658,5.18827,12000000.0
2009-09-07 05:39:00,5.18667,5.18849,5.18667,5.18778,16000000.0
2009-09-07 05:40:00,5.18809,5.18825,5.18655,5.18809,15000000.0
2009-09-07 05:41:00,5.18849,5.18852,5.18706,5.18736,11000000.0
2009-09-07 05:42:00,5.18797,5.18841,5.18655,5.18744,20000000.0
2009-09-07 05:43:00,5.18811,5.18866,5.1871,5.18861,13000000.0
2009-09-07 05:44:00,5.18737,5.18767,5.18667,5.18757,10000000.0
2009-09-07 05:45:00,5.18688,5.18812,5.18678,5.188,9000000.0
2009-09-07 05:46:00,5.18708,5.18798,5.18652,5.18712,24000000.0
2009-09-07 05:47:00,5.18774,5.18796,5.18604,5.18688,16000000.0
2009-09-07 05:48:00,5.18705,5.18734,5.18698,5.18716,8000000.0
2009-09-07 05:49:00,5.18756,5.18756,5.18578,5.18578,7000000.0
2009-09-07 05:50:00,5.18734,5.18743,5.18688,5.18688,11000000.0
2009-09-07 05:51:00,5.18729,5.18766,5.18729,5.18739,18000000.0
2009-09-07 05:52:00,5.18698,5.18744,5.18697,5.18744,9000000.0
2009-09-07 05:53:00,5.18746,5.1876,5.18655,5.18712,15000000.0
2009-09-07 05:54:00,5.18722,5.18735,5.18593,5.18676,14000000.0
2009-09-07 05:55:00,5.18723,5.1873,5.18588,5.18681,15000000.0
2009-09-07 05:56:00,5.1865,5.18723,5.18604,5.18638,23000000.0
2009-09-07 05:57:00,5.18733,5.18738,5.18567,5.18709,17000000.0
2009-09-07 05:58:00,5.18718,5.18745,5.18623,5.18623,11000000.0
2009-09-07 05:59:00,5.18751,5.18751,5.18592,5.18729,13000000.0
2009-09-07 06:00:00,5.18596,5.18732,5.18579,5.18699,18000000.0
2009-09-07 06:01:00,5.18583,5.18707,5.18567,5.18707,9000000.0
2009-09-07 06:02:00,5.18696,5.18713,5.18515,5.18713,16000000.0
2009-09-07 06:03:00,5.18616,5.18691,5.18544,5.18544,12000000.0
2009-09-07 06:04:00,5.18568,5.18725,5.18568,5.18724,17000000.0
2009-09-07 06:05:00,5.18655,5.18834,5.18623,5.18834,11000000.0
2009-09-07 06:06:00,5.18815,5.18866,5.18723,5.18829,14000000.0
2009-09-07 06:07:00,5.18801,5.18874,5.18749,5.18801,13000000.0
2009-09-07 06:08:00,5.18841,5.18928,5.18739,5.18928,13000000.0
2009-09-07 06:09:00,5.18799,5.18865,5.1877,5.18818,11000000.0
2009-09-07 06:10:00,5.18772,5.18919,5.1875,5.18778,8000000.0
2009-09-07 06:11:00,5.1877,5.18897,5.18726,5.18848,17000000.0
2009-09-07 06:12:00,5.18778,5.18851,5.18659,5.18727,13000000.0
2009-09-07 06:13:00,5.1884,5.18876,5.18692,5.18863,13000000.0
2009-09-07 06:14:00,5.1876,5.18839,5.18684,5.18718,11000000.0
2009-09-07 06:15:00,5.18727,5.18776,5.18643,5.18703,16000000.0
2009-09-07 06:16:00,5.18766,5.18781,5.18647,5.1875,13000000.0
2009-09-07 06:17:00,5.18656,5.1879,5.18627,5.18648,18000000.0
2009-09-07 06:18:00,5.18757,5.18788,5.1864,5.1865,11000000.0
2009-09-07 06:19:00,5.18672,5.18803,5.18672,5.18709,7000000.0
2009-09-07 06:20:00,5.18799,5.18856,5.18639,5.18769,17000000.0
2009-09-07 06:21:00,5.18667,5.18728,5.18602,5.18715,13000000.0
2009-09-07 06:22:00,5.18724,5.18724,5.18594,5.18663,19000000.0
2009-09-07 06:23:00,5.18702,5.18719,5.18552,5.18608,19000000.0
2009-09-07 06:24:00,5.18647,5.18754,5.18536,5.18652,20000000.0
2009-09-07 06:25:00,5.18709,5.18728,5.18523,5.18571,8000000.0
2009-09-07 06:26:00,5.18624,5.18644,5.18492,5.186,19000000.0
2009-09-07 06:27:00,5.18582,5.18582,5.18486,5.18566,12000000.0
2009-09-07 06:28:00,5.18582,5.18647,5.18515,5.18628,10000000.0
2009-09-07 06:29:00,5.18531,5.18667,5.18505,5.1857,10000000.0
2009-09-07 06:30:00,5.18506,5.18694,5.18506,5.18694,12000000.0
2009-09-07 06:31:00,5.18658,5.18744,5.18587,5.18669,15000000.0
2009-09-07 06:32:00,5.18672,5.18677,5.18609,5.18677,11000000.0
2009-09-07 06:33:00,5.18724,5.18734,5.18575,5.18588,13000000.0
2009-09-07 06:34:00,5.18576,5.18657,5.18549,5.18585,7000000.0
2009-09-07 06:35:00,5.18689,5.18689,5.18581,5.18623,11000000.0
2009-09-07 06:36:00,5.18695,5.18748,5.18585,5.18619,7000000.0
2009-09-07 06:37:00,5.18682,5.18751,5.18619,5.18642,9000000.0
2009-09-07 06:38:00,5.18614,5.1874,5.1861,5.1874,11000000.0
2009-09-07 06:39:00,5.18709,5.18716,5.18593,5.18655,14000000.0
2009-09-07 06:40:00,5.18653,5.18732,5.18585,5.18704,12000000.0
2009-09-07 06:41:00,5.18634,5.18776,5.18587,5.18776,17000000.0
2009-09-07 06:42:00,5.18715,5.18748,5.18601,5.18673,13000000.0
2009-09-07 06:43:00,5.18665,5.18693,5.18664,5.18692,11000000.0
2009-09-07 06:44:00,5.18691,5.18777,5.18613,5.18777,15000000.0
2009-09-07 06:45:00,5.18776,5.18796,5.18635,5.18734,10000000.0
2009-09-07 06:46:00,5.18713,5.18754,5.18701,5.18716,14000000.0
2009-09-07 06:47:00,5.18701,5.18764,5.18639,5.18695,10000000.0
2009-09-07 06:48:00,5.18692,5.18805,5.18543,5.18543,13000000.0
2009-09-07 06:49:00,5.18664,5.1873,5.18545,5.18699,15000000.0
2009-09-07 06:50:00,5.18723,5.18723,5.18577,5.18665,16000000.0
2009-09-07 06:51:00,5.18726,5.18726,5.18586,5.18649,14000000.0
2009-09-07 06:52:00,5.18636,5.18724,5.1858,5.18709,10000000.0
2009-09-07 06:53:00,5.18679,5.187,5.18564,5.187,12000000.0
2009-09-07 06:54:00,5.18614,5.18684,5.18552,5.18617,14000000.0
2009-09-07 06:55:00,5.18602,5.18626,5.18512,5.18593,18000000.0
2009-09-07 06:56:00,5.18625,5.18726,5.1857,5.18675,19000000.0
2009-09-07 06:57:00,5.1868,5.1868,5.18569,5.18593,8000000.0
2009-09-07 06:58:00,5.18616,5.18645,5.18476,5.18476,10000000.0
2009-09-07 06:59:00,5.18599,5.18655,5.18508,5.18588,17000000.0
2009-09-07 07:00:00,5.18563,5.1866,5.18544,5.18611,11000000.0
2009-09-07 07:01:00,5.18651,5.18737,5.18544,5.18737,11000000.0
2009-09-07 07:02:00,5.18676,5.18711,5.18582,5.1871,13000000.0
2009-09-07 07:03:00,5.18729,5.18729,5.18566,5.18705,12000000.0
2009-09-07 07:04:00,5.18612,5.1875,5.18546,5.18546,18000000.0
2009-09-07 07:05:00,5.18721,5.18751,5.18582,5.18582,12000000.0
2009-09-07 07:06:00,5.18583,5.1869,5.18541,5.18551,15000000.0
2009-09-07 07:07:00,5.1862,5.18692,5.18534,5.18538,11000000.0
2009-09-07 07:08:00,5.18745,5.18745,5.18586,5.1869,9000000.0
2009-09-07 07:09:00,5.18639,5.18721,5.18591,5.18645,15000000.0
2009-09-07 07:10:00,5.18638,5.18709,5.18518,5.18696,19000000.0
2009-09-07 07:11:00,5.18715,5.1874,5.18578,5.18692,9000000.0
2009-09-07 07:12:00,5.18616,5.18746,5.18585,5.18734,12000000.0
2009-09-07 07:13:00,5.18663,5.1871,5.18572,5.18708,19000000.0
2009-09-07 07:14:00,5.18679,5.18679,5.18615,5.18671,8000000.0
2009-09-07 07:15:00,5.18716,5.1878,5.18598,5.18728,16000000.0
2009-09-07 07:16:00,5.18716,5.18716,5.18547,5.18666,18000000.0
2009-09-07 07:17:00,5.18641,5.18716,5.18618,5.18716,22000000.0
2009-09-07 07:18:00,5.18729,5.18729,5.18558,5.18722,16000000.0
2009-09-07 07:19:00,5.18716,5.18756,5.18585,5.18639,17000000.0
2009-09-07 07:20:00,5.187,5.187,5.18517,5.18673,14000000.0
2009-09-07 07:21:00,5.18632,5.18718,5.18568,5.18695,16000000.0
2009-09-07 07:22:00,5.18702,5.18702,5.18541,5.18681,14000000.0
2009-09-07 07:23:00,5.18616,5.18719,5.1856,5.18709,17000000.0
2009-09-07 07:24:00,5.18735,5.18741,5.18591,5.18706,9000000.0
2009-09-07 07:25:00,5.18726,5.18771,5.18635,5.18771,13000000.0
2009-09-07 07:26:00,5.18749,5.18749,5.1863,5.18637,13000000.0
2009-09-07 07:27:00,5.1873,5.1873,5.18651,5.18675,7000000.0
2009-09-07 07:28:00,5.18645,5.18701,5.18557,5.18692,18000000.0
2009-09-07 07:29:00,5.18727,5.18744,5.18664,5.18704,8000000.0
2009-09-07 07:30:00,5.18777,5.18777,5.18604,5.18769,16000000.0
2009-09-07 07:31:00,5.1877,5.18793,5.18593,5.18729,15000000.0
2009-09-07 07:32:00,5.18755,5.18755,5.18588,5.18709,13000000.0
2009-09-07 07:33:00,5.18697,5.18753,5.18658,5.18686,8000000.0
2009-09-07 07:34:00,5.18736,5.18778,5.18701,5.1873,11000000.0
2009-09-07 07:35:00,5.18748,5.18816,5.18663,5.18709,16000000.0
2009-09-07 07:36:00,5.18866,5.18866,5.18721,5.18856,11000000.0
2009-09-07 07:37:00,5.18843,5.18843,5.18706,5.18781,17000000.0
2009-09-07 07:38:00,5.18754,5.18814,5.18704,5.18741,9000000.0
2009-09-07 07:39:00,5.18721,5.18803,5.18662,5.18803,12000000.0
2009-09-07 07:40:00,5.18836,5.1891,5.18743,5.18867,14000000.0
2009-09-07 07:41:00,5.18831,5.18925,5.18754,5.18857,14000000.0
2009-09-07 07:42:00,5.18849,5.18933,5.18803,5.18933,8000000.0
2009-09-07 07:43:00,5.18954,5.18954,5.18775,5.18932,15000000.0
2009-09-07 07:44:00,5.18792,5.19014,5.18792,5.18894,13000000.0
2009-09-07 07:45:00,5.18951,5.18985,5.18827,5.18883,19000000.0
2009-09-07 07:46:00,5.18971,5.18997,5.18869,5.18971,11000000.0
2009-09-07 07:47:00,5.18904,5.18984,5.18882,5.18922,16000000.0
2009-09-07 07:48:00,5.18924,5.18955,5.18853,5.18914,9000000.0
2009-09-07 07:49:00,5.19001,5.19031,5.18926,5.18938,11000000.0
2009-09-07 07:50:00,5.18925,5.19025,5.18893,5.18965,11000000.0
2009-09-07 07:51:00,5.18909,5.19035,5.18864,5.18943,13000000.0
2009-09-07 07:52:00,5.18875,5.19049,5.18875,5.19049,14000000.0
2009-09-07 07:53:00,5.18947,5.19012,5.18897,5.18897,10000000.0
2009-09-07 07:54:00,5.1901,5.19148,5.18946,5.19132,17000000.0
2009-09-07 07:55:00,5.19075,5.19084,5.18958,5.19084,10000000.0
2009-09-07 07:56:00,5.19144,5.19147,5.18958,5.19124,11000000.0
2009-09-07 07:57:00,5.1906,5.19154,5.19016,5.19016,11000000.0
2009-09-07 07:58:00,5.19125,5.19126,5.18958,5.1903,24000000.0
2009-09-07 07:59:00,5.19029,5.19084,5.18961,5.19084,11000000.0
2009-09-07 08:00:00,5.19056,5.19056,5.18816,5.18816,14000000.0
2009-09-07 08:01:00,5.18753,5.18921,5.18717,5.18734,15000000.0
2009-09-07 08:02:00,5.18805,5.1896,5.18748,5.18916,16000000.0
2009-09-07 08:03:00,5.18948,5.1896,5.18807,5.18869,10000000.0
2009-09-07 08:04:00,5.18881,5.18881,5.18665,5.18665,13000000.0
2009-09-07 08:05:00,5.18683,5.18792,5.18562,5.18703,18000000.0
2009-09-07 08:06:00,5.18721,5.18745,5.18572,5.18672,14000000.0
2009-09-07 08:07:00,5.18591,5.18655,5.18553,5.18588,11000000.0
2009-09-07 08:08:00,5.1856,5.18643,5.18499,5.18627,19000000.0
2009-09-07 08:09:00,5.18596,5.18676,5.18503,5.18625,9000000.0
2009-09-07 08:10:00,5.1863,5.18653,5.18499,5.18617,8000000.0
2009-09-07 08:11:00,5.18599,5.18639,5.18473,5.18634,16000000.0
2009-09-07 08:12:00,5.18639,5.18649,5.18428,5.18624,16000000.0
2009-09-07 08:13:00,5.18575,5.18664,5.18502,5.18563,15000000.0
2009-09-07 08:14:00,5.18624,5.18678,5.18495,5.18566,15000000.0
2009-09-07 08:15:00,5.18552,5.18644,5.1848,5.18491,14000000.0
2009-09-07 08:16:00,5.18559,5.18571,5.18415,5.18482,14000000.0
2009-09-07 08:17:00,5.18503,5.18606,5.18379,5.18413,15000000.0
2009-09-07 08:18:00,5.18371,5.18597,5.18371,5.18596,11000000.0
2009-09-07 08:19:00,5.184,5.18572,5.18385,5.18504,16000000.0
2009-09-07 08:20:00,5.18488,5.18488,5.18289,5.18374,17000000.0
2009-09-07 08:21:00,5.18417,5.18445,5.18267,5.18374,15000000.0
2009-09-07 08:22:00,5.18415,5.1847,5.18344,5.18381,8000000.0
2009-09-07 08:23:00,5.18401,5.18522,5.18327,5.18501,15000000.0
2009-09-07 08:24:00,5.18515,5.18515,5.18358,5.18481,8000000.0
2009-09-07 08:25:00,5.1848,5.18547,5.18375,5.18447,17000000.0
2009-09-07 08:26:00,5.18512,5.18629,5.18467,5.18629,14000000.0
2009-09-07 08:27:00,5.18659,5.18659,5.1851,5.1851,9000000.0
2009-09-07 08:28:00,5.18546,5.18579,5.18417,5.18509,11000000.0
2009-09-07 08:29:00,5.18497,5.18502,5.1834,5.18463,15000000.0
2009-09-07 08:30:00,5.18481,5.1854,5.18431,5.18498,10000000.0
2009-09-07 08:31:00,5.18539,5.18622,5.18442,5.18467,17000000.0
2009-09-07 08:32:00,5.18501,5.18575,5.18315,5.18469,20000000.0
2009-09-07 08:33:00,5.18562,5.18591,5.18397,5.18496,7000000.0
2009-09-07 08:34:00,5.18585,5.18585,5.18447,5.18562,8000000.0
2009-09-07 08:35:00,5.18541,5.18684,5.1851,5.18625,19000000.0
2009-09-07 08:36:00,5.18721,5.18721,5.1853,5.18613,14000000.0
2009-09-07 08:37:00,5.18611,5.18701,5.18542,5.18701,12000000.0
2009-09-07 08:38:00,5.18682,5.18682,5.18505,5.18596,13000000.0
2009-09-07 08:39:00,5.18545,5.18629,5.18467,5.18583,14000000.0
2009-09-07 08:40:00,5.18402,5.18586,5.18383,5.18581,12000000.0
2009-09-07 08:41:00,5.18573,5.18573,5.18402,5.18429,11000000.0
2009-09-07 08:42:00,5.18223,5.18446,5.18223,5.18392,18000000.0
2009-09-07 08:43:00,5.18414,5.18467,5.18337,5.18454,8000000.0
2009-09-07 08:44:00,5.18443,5.18528,5.18284,5.18498,12000000.0
2009-09-07 08:45:00,5.18478,5.18549,5.18355,5.18355,20000000.0
2009-09-07 08:46:00,5.18458,5.18492,5.18356,5.18455,10000000.0
2009-09-07 08:47:00,5.18372,5.18592,5.18372,5.18592,13000000.0
2009-09-07 08:48:00,5.18588,5.18651,5.18473,5.18597,16000000.0
2009-09-07 08:49:00,5.185,5.18709,5.18488,5.18699,9000000.0
2009-09-07 08:50:00,5.18556,5.18614,5.18434,5.18614,17000000.0
2009-09-07 08:51:00,5.18523,5.18574,5.18448,5.18501,8000000.0
2009-09-07 08:52:00,5.18592,5.18606,5.18454,5.18596,20000000.0
2009-09-07 08:53:00,5.18543,5.18543,5.18325,5.18465,16000000.0
2009-09-07 08:54:00,5.18526,5.18564,5.18358,5.1842,15000000.0
2009-09-07 08:55:00,5.18587,5.18693,5.18501,5.18684,12000000.0
2009-09-07 08:56:00,5.18666,5.18774,5.18573,5.18673,14000000.0
2009-09-07 08:57:00,5.1871,5.18745,5.18596,5.18737,14000000.0
2009-09-07 08:58:00,5.18709,5.18736,5.1859,5.18664,15000000.0
2009-09-07 08:59:00,5.18607,5.18657,5.18458,5.18586,15000000.0
2009-09-07 09:00:00,5.18618,5.18675,5.18526,5.18658,14000000.0
2009-09-07 09:01:00,5.18623,5.18691,5.18429,5.18462,14000000.0
2009-09-07 09:02:00,5.18554,5.18554,5.18358,5.18489,17000000.0
2009-09-07 09:03:00,5.18425,5.18523,5.18352,5.18355,16000000.0
2009-09-07 09:04:00,5.18539,5.18578,5.1845,5.18559,10000000.0
2009-09-07 09:05:00,5.18414,5.18525,5.18273,5.18433,14000000.0
2009-09-07 09:06:00,5.18316,5.18448,5.18287,5.18338,14000000.0
2009-09-07 09:07:00,5.18399,5.18421,5.17911,5.17911,9000000.0
2009-09-07 09:08:00,5.18025,5.18025,5.1784,5.17925,17000000.0
2009-09-07 09:09:00,5.17775,5.17904,5.17664,5.17904,9000000.0
2009-09-07 09:10:00,5.17968,5.18098,5.17792,5.18072,12000000.0
2009-09-07 09:11:00,5.17947,5.18045,5.1788,5.18041,15000000.0
2009-09-07 09:12:00,5.17943,5.17958,5.17722,5.17862,14000000.0
2009-09-07 09:13:00,5.17935,5.18022,5.17849,5.18022,12000000.0
2009-09-07 09:14:00,5.18094,5.18129,5.17934,5.18001,13000000.0
2009-09-07 09:15:00,5.18143,5.18156,5.17986,5.18016,13000000.0
2009-09-07 09:16:00,5.18187,5.18187,5.18061,5.1816,10000000.0
2009-09-07 09:17:00,5.18086,5.18179,5.17971,5.18141,14000000.0
2009-09-07 09:18:00,5.18194,5.18244,5.18004,5.18199,16000000.0
2009-09-07 09:19:00,5.18183,5.18224,5.18052,5.18221,14000000.0
2009-09-07 09:20:00,5.18233,5.18321,5.18158,5.18237,11000000.0
2009-09-07 09:21:00,5.18244,5.18316,5.18164,5.18297,11000000.0
2009-09-07 09:22:00,5.18254,5.18286,5.18082,5.18282,18000000.0
2009-09-07 09:23:00,5.18325,5.18367,5.18173,5.18173,18000000.0
2009-09-07 09:24:00,5.18213,5.18491,5.18213,5.18315,18000000.0
2009-09-07 09:25:00,5.1854,5.18547,5.18369,5.18459,13000000.0
2009-09-07 09:26:00,5.18462,5.18498,5.18299,5.18317,13000000.0
2009-09-07 09:27:00,5.18382,5.18428,5.18279,5.18408,11000000.0
2009-09-07 09:28:00,5.18387,5.18387,5.18237,5.18381,12000000.0
2009-09-07 09:29:00,5.18407,5.18407,5.18213,5.18371,16000000.0
2009-09-07 09:30:00,5.18225,5.18337,5.18137,5.18215,11000000.0
2009-09-07 09:31:00,5.18152,5.18317,5.1805,5.18294,13000000.0
2009-09-07 09:32:00,5.182,5.182,5.18015,5.18015,14000000.0
2009-09-07 09:33:00,5.18182,5.18191,5.18054,5.18185,16000000.0
2009-09-07 09:34:00,5.18232,5.18232,5.18094,5.18186,13000000.0
2009-09-07 09:35:00,5.17946,5.18154,5.17943,5.18154,9000000.0
2009-09-07 09:36:00,5.18087,5.18149,5.18001,5.1813,7000000.0
2009-09-07 09:37:00,5.18109,5.18152,5.17924,5.18054,14000000.0
2009-09-07 09:38:00,5.17971,5.18045,5.1785,5.18033,18000000.0
2009-09-07 09:39:00,5.18048,5.18152,5.17981,5.18054,15000000.0
2009-09-07 09:40:00,5.17976,5.18124,5.17969,5.18106,10000000.0
2009-09-07 09:41:00,5.18087,5.18143,5.1794,5.1794,14000000.0
2009-09-07 09:42:00,5.18076,5.18103,5.17984,5.18002,18000000.0
2009-09-07 09:43:00,5.18011,5.1814,5.17993,5.1814,9000000.0
2009-09-07 09:44:00,5.18059,5.18223,5.18027,5.18147,10000000.0
2009-09-07 09:45:00,5.18181,5.18286,5.18126,5.18206,10000000.0
2009-09-07 09:46:00,5.18263,5.18337,5.18199,5.18301,14000000.0
2009-09-07 09:47:00,5.18279,5.18398,5.18221,5.18312,11000000.0
2009-09-07 09:48:00,5.18375,5.18378,5.18283,5.18333,10000000.0
2009-09-07 09:49:00,5.18349,5.18371,5.18174,5.18322,13000000.0
2009-09-07 09:50:00,5.18263,5.18415,5.18258,5.18373,12000000.0
2009-09-07 09:51:00,5.1847,5.18546,5.18335,5.18429,18000000.0
2009-09-07 09:52:00,5.18451,5.18616,5.18429,5.18616,12000000.0
2009-09-07 09:53:00,5.18586,5.18674,5.18445,5.1865,18000000.0
2009-09-07 09:54:00,5.18524,5.1861,5.18426,5.18528,13000000.0
2009-09-07 09:55:00,5.1857,5.18673,5.18447,5.18625,14000000.0
2009-09-07 09:56:00,5.18528,5.18682,5.18495,5.18604,16000000.0
2009-09-07 09:57:00,5.18563,5.18601,5.18396,5.18505,17000000.0
2009-09-07 09:58:00,5.18501,5.18553,5.18313,5.18388,18000000.0
2009-09-07 09:59:00,5.18393,5.18411,5.18273,5.183,7000000.0
2009-09-07 10:00:00,5.18294,5.18296,5.18156,5.18211,13000000.0
2009-09-07 10:01:00,5.18176,5.18308,5.181,5.18298,15000000.0
2009-09-07 10:02:00,5.18164,5.18228,5.18043,5.18137,10000000.0
2009-09-07 10:03:00,5.18281,5.18343,5.18164,5.18247,15000000.0
2009-09-07 10:04:00,5.18173,5.18314,5.18171,5.18247,13000000.0
2009-09-07 10:05:00,5.18291,5.18309,5.18,5.18,16000000.0
2009-09-07 10:06:00,5.182,5.18274,5.18094,5.18143,16000000.0
2009-09-07 10:07:00,5.18242,5.18332,5.1812,5.18198,24000000.0
2009-09-07 10:08:00,5.18254,5.18318,5.18154,5.18307,13000000.0
2009-09-07 10:09:00,5.18205,5.18333,5.18197,5.18197,17000000.0
2009-09-07 10:10:00,5.18306,5.18445,5.18256,5.18291,14000000.0
2009-09-07 10:11:00,5.18407,5.18459,5.18201,5.18346,14000000.0
2009-09-07 10:12:00,5.18324,5.18374,5.18116,5.18193,9000000.0
2009-09-07 10:13:00,5.18243,5.18282,5.18019,5.18147,13000000.0
2009-09-07 10:14:00,5.18119,5.18151,5.18003,5.18003,10000000.0
2009-09-07 10:15:00,5.1797,5.1809,5.17916,5.18039,19000000.0
2009-09-07 10:16:00,5.18034,5.1808,5.17897,5.18041,11000000.0
2009-09-07 10:17:00,5.18024,5.18049,5.17869,5.17875,13000000.0
2009-09-07 10:18:00,5.18011,5.18011,5.17805,5.1794,21000000.0
2009-09-07 10:19:00,5.17944,5.17975,5.17752,5.17961,12000000.0
2009-09-07 10:20:00,5.17798,5.17906,5.17798,5.17813,8000000.0
2009-09-07 10:21:00,5.17976,5.17976,5.17809,5.17819,17000000.0
2009-09-07 10:22:00,5.17897,5.18093,5.17854,5.18062,15000000.0
2009-09-07 10:23:00,5.18053,5.18053,5.17772,5.17862,11000000.0
2009-09-07 10:24:00,5.17887,5.18001,5.17794,5.17814,13000000.0
2009-09-07 10:25:00,5.17694,5.17912,5.17694,5.17767,14000000.0
2009-09-07 10:26:00,5.17752,5.17902,5.17751,5.17897,10000000.0
2009-09-07 10:27:00,5.17951,5.18009,5.17885,5.18009,9000000.0
2009-09-07 10:28:00,5.17899,5.18027,5.17892,5.17984,11000000.0
2009-09-07 10:29:00,5.18061,5.18061,5.17898,5.17943,19000000.0
2009-09-07 10:30:00,5.17915,5.18075,5.17915,5.18042,11000000.0
2009-09-07 10:31:00,5.1808,5.18129,5.17969,5.18048,15000000.0
2009-09-07 10:32:00,5.18062,5.18112,5.1794,5.17964,9000000.0
2009-09-07 10:33:00,5.18085,5.18095,5.17924,5.18028,16000000.0
2009-09-07 10:34:00,5.18075,5.181,5.17981,5.181,11000000.0
2009-09-07 10:35:00,5.1805,5.1815,5.17977,5.1815,9000000.0
2009-09-07 10:36:00,5.18199,5.18209,5.18055,5.18204,13000000.0
2009-09-07 10:37:00,5.18116,5.18194,5.18018,5.18194,14000000.0
2009-09-07 10:38:00,5.18179,5.18303,5.18132,5.18172,7000000.0
2009-09-07 10:39:00,5.18333,5.18336,5.18143,5.18275,12000000.0
2009-09-07 10:40:00,5.18326,5.18448,5.18201,5.18442,17000000.0
2009-09-07 10:41:00,5.18421,5.1845,5.18267,5.18393,15000000.0
2009-09-07 10:42:00,5.18317,5.18362,5.18169,5.18281,13000000.0
2009-09-07 10:43:00,5.1827,5.1827,5.18108,5.18139,15000000.0
2009-09-07 10:44:00,5.1831,5.1831,5.18195,5.18292,11000000.0
2009-09-07 10:45:00,5.18366,5.18442,5.18231,5.18419,17000000.0
2009-09-07 10:46:00,5.18409,5.18475,5.18265,5.18475,9000000.0
2009-09-07 10:47:00,5.18529,5.18543,5.18299,5.18419,9000000.0
2009-09-07 10:48:00,5.18332,5.18351,5.18198,5.18198,11000000.0
2009-09-07 10:49:00,5.18177,5.18444,5.18177,5.18444,11000000.0
2009-09-07 10:50:00,5.1842,5.18471,5.183,5.18363,16000000.0
2009-09-07 10:51:00,5.18409,5.18461,5.18271,5.18369,21000000.0
2009-09-07 10:52:00,5.18373,5.18431,5.18257,5.18393,8000000.0
2009-09-07 10:53:00,5.18404,5.18419,5.18228,5.18304,12000000.0
2009-09-07 10:54:00,5.18376,5.18427,5.1825,5.18395,16000000.0
2009-09-07 10:55:00,5.18391,5.18417,5.18261,5.18308,13000000.0
2009-09-07 10:56:00,5.1837,5.1837,5.18244,5.18327,16000000.0
2009-09-07 10:57:00,5.18364,5.18366,5.182,5.1836,10000000.0
2009-09-07 10:58:00,5.18273,5.18315,5.18155,5.18195,12000000.0
2009-09-07 10:59:00,5.18263,5.1835,5.18196,5.18288,11000000.0
2009-09-07 11:00:00,5.18315,5.18369,5.18248,5.18343,13000000.0
2009-09-07 11:01:00,5.18343,5.18367,5.18265,5.18346,9000000.0
2009-09-07 11:02:00,5.18357,5.18371,5.18265,5.18371,8000000.0
2009-09-07 11:03:00,5.18358,5.18376,5.18231,5.18376,10000000.0
2009-09-07 11:04:00,5.18341,5.18377,5.18162,5.18327,12000000.0
2009-09-07 11:05:00,5.1845,5.1845,5.18273,5.18391,11000000.0
2009-09-07 11:06:00,5.18373,5.18373,5.18282,5.18332,8000000.0
2009-09-07 11:07:00,5.18311,5.1842,5.18225,5.18417,14000000.0
2009-09-07 11:08:00,5.18372,5.18513,5.18357,5.18449,18000000.0
2009-09-07 11:09:00,5.1846,5.18483,5.18355,5.18368,15000000.0
2009-09-07 11:10:00,5.18329,5.1845,5.18302,5.18442,12000000.0
2009-09-07 11:11:00,5.18376,5.18418,5.18284,5.18331,11000000.0
2009-09-07 11:12:00,5.18404,5.18413,5.18296,5.18386,8000000.0
2009-09-07 11:13:00,5.18403,5.18406,5.1828,5.1836,15000000.0
2009-09-07 11:14:00,5.18382,5.18427,5.18274,5.18374,13000000.0
2009-09-07 11:15:00,5.18373,5.18401,5.18222,5.18288,20000000.0
2009-09-07 11:16:00,5.18244,5.1836,5.18177,5.1836,15000000.0
2009-09-07 11:17:00,5.18203,5.18368,5.18176,5.18197,18000000.0
2009-09-07 11:18:00,5.18197,5.18304,5.18113,5.18201,20000000.0
2009-09-07 11:19:00,5.1827,5.18272,5.18114,5.18245,13000000.0
2009-09-07 11:20:00,5.18211,5.18265,5.18056,5.18159,20000000.0
2009-09-07 11:21:00,5.1814,5.1822,5.18066,5.18066,18000000.0
2009-09-07 11:22:00,5.18186,5.18356,5.18149,5.18257,18000000.0
2009-09-07 11:23:00,5.18212,5.18307,5.18166,5.18307,13000000.0
2009-09-07 11:24:00,5.1824,5.18269,5.18177,5.18269,9000000.0
2009-09-07 11:25:00,5.18272,5.183,5.18183,5.183,8000000.0
2009-09-07 11:26:00,5.18152,5.18256,5.18146,5.18159,8000000.0
2009-09-07 11:27:00,5.18316,5.18316,5.18163,5.18244,7000000.0
2009-09-07 11:28:00,5.18275,5.18339,5.18157,5.18339,14000000.0
2009-09-07 11:29:00,5.18308,5.18405,5.18215,5.18354,16000000.0
2009-09-07 11:30:00,5.18368,5.18453,5.18315,5.18413,7000000.0
2009-09-07 11:31:00,5.18453,5.18453,5.18292,5.18348,15000000.0
2009-09-07 11:32:00,5.18393,5.18424,5.18272,5.18419,10000000.0
2009-09-07 11:33:00,5.18426,5.18426,5.18255,5.18312,8000000.0
2009-09-07 11:34:00,5.18348,5.18381,5.18224,5.18293,11000000.0
2009-09-07 11:35:00,5.18317,5.1832,5.18176,5.18277,15000000.0
2009-09-07 11:36:00,5.18317,5.18317,5.181,5.18313,14000000.0
2009-09-07 11:37:00,5.18199,5.18282,5.18138,5.18256,11000000.0
2009-09-07 11:38:00,5.18193,5.18307,5.1812,5.18202,12000000.0
2009-09-07 11:39:00,5.18097,5.18337,5.18097,5.18325,13000000.0
2009-09-07 11:40:00,5.18308,5.18337,5.18173,5.18191,8000000.0
2009-09-07 11:41:00,5.18254,5.18388,5.18229,5.18388,13000000.0
2009-09-07 11:42:00,5.18344,5.18406,5.18232,5.18402,18000000.0
2009-09-07 11:43:00,5.18292,5.18386,5.18207,5.18357,13000000.0
2009-09-07 11:44:00,5.18313,5.18377,5.18227,5.18227,14000000.0
2009-09-07 11:45:00,5.18342,5.18434,5.18277,5.18399,12000000.0
2009-09-07 11:46:00,5.18428,5.18428,5.18288,5.18349,14000000.0
2009-09-07 11:47:00,5.18353,5.18452,5.18246,5.18246,15000000.0
2009-09-07 11:48:00,5.18403,5.18424,5.18291,5.18415,9000000.0
2009-09-07 11:49:00,5.18342,5.18361,5.18144,5.18233,14000000.0
2009-09-07 11:50:00,5.1805,5.18245,5.18017,5.18075,17000000.0
2009-09-07 11:51:00,5.18085,5.18097,5.17939,5.18097,15000000.0
2009-09-07 11:52:00,5.18099,5.18132,5.17938,5.18006,15000000.0
2009-09-07 11:53:00,5.17978,5.1818,5.17978,5.18097,14000000.0
2009-09-07 11:54:00,5.18115,5.18127,5.18027,5.18081,9000000.0
2009-09-07 11:55:00,5.18091,5.18131,5.17964,5.18058,11000000.0
2009-09-07 11:56:00,5.18077,5.18216,5.18049,5.18073,13000000.0
2009-09-07 11:57:00,5.18215,5.18279,5.18069,5.18224,13000000.0
2009-09-07 11:58:00,5.18219,5.18286,5.18111,5.18233,12000000.0
2009-09-07 11:59:00,5.18197,5.18254,5.1797,5.18107,12000000.0
2009-09-07 12:00:00,5.18054,5.18098,5.17873,5.17966,12000000.0
2009-09-07 12:01:00,5.17908,5.18063,5.17886,5.17902,22000000.0
2009-09-07 12:02:00,5.18058,5.18167,5.18012,5.18131,10000000.0
2009-09-07 12:03:00,5.18118,5.1825,5.18035,5.1825,18000000.0
2009-09-07 12:04:00,5.18185,5.18291,5.18095,5.18291,12000000.0
2009-09-07 12:05:00,5.18311,5.18375,5.18124,5.18277,15000000.0
2009-09-07 12:06:00,5.18236,5.18355,5.181,5.18235,14000000.0
2009-09-07 12:07:00,5.18392,5.18402,5.1824,5.18402,15000000.0
2009-09-07 12:08:00,5.1837,5.18382,5.18236,5.18347,19000000.0
2009-09-07 12:09:00,5.18273,5.18363,5.18191,5.18363,12000000.0
2009-09-07 12:10:00,5.18313,5.1835,5.18198,5.1828,23000000.0
2009-09-07 12:11:00,5.18279,5.18331,5.18166,5.18278,21000000.0
2009-09-07 12:12:00,5.18291,5.18323,5.18163,5.18226,9000000.0
2009-09-07 12:13:00,5.18298,5.18302,5.18101,5.18155,13000000.0
2009-09-07 12:14:00,5.18055,5.18281,5.18055,5.18281,15000000.0
2009-09-07 12:15:00,5.18067,5.18248,5.18067,5.18179,14000000.0
2009-09-07 12:16:00,5.18143,5.18308,5.18143,5.18308,16000000.0
2009-09-07 12:17:00,5.18182,5.18257,5.18059,5.18129,13000000.0
2009-09-07 12:18:00,5.18201,5.18283,5.18119,5.18119,9000000.0
2009-09-07 12:19:00,5.18129,5.18197,5.181,5.18197,10000000.0
2009-09-07 12:20:00,5.18101,5.182,5.18053,5.18163,7000000.0
2009-09-07 12:21:00,5.18076,5.18213,5.1807,5.18165,13000000.0
2009-09-07 12:22:00,5.1817,5.1823,5.18085,5.1823,10000000.0
2009-09-07 12:23:00,5.1814,5.18236,5.18084,5.18236,10000000.0
2009-09-07 12:24:00,5.18286,5.18294,5.18057,5.18225,12000000.0
2009-09-07 12:25:00,5.18165,5.18191,5.18028,5.18028,12000000.0
2009-09-07 12:26:00,5.18119,5.18292,5.18119,5.18185,20000000.0
2009-09-07 12:27:00,5.18199,5.18243,5.18081,5.18177,12000000.0
2009-09-07 12:28:00,5.18184,5.18259,5.18087,5.18253,14000000.0
2009-09-07 12:29:00,5.18183,5.1822,5.18116,5.18116,10000000.0
2009-09-07 12:30:00,5.18067,5.18196,5.18046,5.18113,19000000.0
2009-09-07 12:31:00,5.18135,5.18196,5.18059,5.18157,11000000.0
2009-09-07 12:32:00,5.18043,5.18153,5.17956,5.17956,10000000.0
2009-09-07 12:33:00,5.18058,5.18072,5.1787,5.18036,15000000.0
2009-09-07 12:34:00,5.17973,5.18096,5.17907,5.18052,16000000.0
2009-09-07 12:35:00,5.18015,5.18101,5.17984,5.18085,10000000.0
2009-09-07 12:36:00,5.1813,5.18161,5.17992,5.18141,11000000.0
2009-09-07 12:37:00,5.18073,5.18105,5.18005,5.18046,10000000.0
2009-09-07 12:38:00,5.18054,5.18071,5.17948,5.18001,14000000.0
2009-09-07 12:39:00,5.18075,5.18076,5.17892,5.17926,14000000.0
2009-09-07 12:40:00,5.17873,5.18035,5.17855,5.17986,11000000.0
2009-09-07 12:41:00,5.17967,5.18149,5.1794,5.18149,12000000.0
2009-09-07 12:42:00,5.18134,5.18134,5.17942,5.18026,14000000.0
2009-09-07 12:43:00,5.18024,5.18046,5.17849,5.18004,15000000.0
2009-09-07 12:44:00,5.18012,5.18065,5.1785,5.17983,16000000.0
2009-09-07 12:45:00,5.1797,5.18086,5.17857,5.18086,10000000.0
2009-09-07 12:46:00,5.17948,5.18156,5.17948,5.18085,12000000.0
2009-09-07 12:47:00,5.18131,5.18164,5.17968,5.18083,13000000.0
2009-09-07 12:48:00,5.17979,5.18173,5.17979,5.18083,12000000.0
2009-09-07 12:49:00,5.18155,5.18167,5.18,5.18167,14000000.0
2009-09-07 12:50:00,5.18072,5.18095,5.17991,5.18086,9000000.0
2009-09-07 12:51:00,5.17961,5.18066,5.17961,5.18053,10000000.0
2009-09-07 12:52:00,5.18046,5.18148,5.17956,5.18084,22000000.0
2009-09-07 12:53:00,5.18069,5.18194,5.18024,5.18192,14000000.0
2009-09-07 12:54:00,5.18204,5.18237,5.18078,5.18142,13000000.0
2009-09-07 12:55:00,5.18243,5.18243,5.18032,5.18032,21000000.0
2009-09-07 12:56:00,5.18197,5.182,5.1804,5.18171,18000000.0
2009-09-07 12:57:00,5.1818,5.18222,5.18086,5.18136,7000000.0
2009-09-07 12:58:00,5.18165,5.18294,5.18018,5.18292,12000000.0
2009-09-07 12:59:00,5.18152,5.18364,5.18152,5.18273,18000000.0
2009-09-07 13:00:00,5.18339,5.18341,5.18195,5.18319,14000000.0
2009-09-07 13:01:00,5.18294,5.1833,5.18174,5.18237,11000000.0
2009-09-07 13:02:00,5.18275,5.18368,5.18204,5.18263,15000000.0
2009-09-07 13:03:00,5.18286,5.18286,5.18137,5.18248,15000000.0
2009-09-07 13:04:00,5.18272,5.18272,5.18139,5.18172,16000000.0
2009-09-07 13:05:00,5.18098,5.18226,5.18084,5.18226,9000000.0
2009-09-07 13:06:00,5.18246,5.18281,5.18163,5.18234,13000000.0
2009-09-07 13:07:00,5.18237,5.18258,5.18124,5.1816,13000000.0
2009-09-07 13:08:00,5.18276,5.18306,5.18151,5.18264,10000000.0
2009-09-07 13:09:00,5.18259,5.18267,5.18063,5.18063,15000000.0
2009-09-07 13:10:00,5.18154,5.18283,5.18111,5.18111,12000000.0
2009-09-07 13:11:00,5.18129,5.18334,5.18128,5.18198,12000000.0
2009-09-07 13:12:00,5.18202,5.18321,5.18097,5.1823,12000000.0
2009-09-07 13:13:00,5.18205,5.18273,5.18142,5.18254,11000000.0
2009-09-07 13:14:00,5.18128,5.18221,5.18126,5.18154,9000000.0
2009-09-07 13:15:00,5.18133,5.18219,5.18056,5.18189,15000000.0
2009-09-07 13:16:00,5.18192,5.18192,5.1802,5.18143,15000000.0
2009-09-07 13:17:00,5.18122,5.18184,5.18037,5.18101,17000000.0
2009-09-07 13:18:00,5.18184,5.18235,5.18033,5.1822,15000000.0
2009-09-07 13:19:00,5.18052,5.18203,5.18052,5.18189,15000000.0
2009-09-07 13:20:00,5.18196,5.18201,5.18046,5.18201,19000000.0
2009-09-07 13:21:00,5.18202,5.18205,5.18059,5.18059,10000000.0
2009-09-07 13:22:00,5.18148,5.18193,5.18066,5.18193,8000000.0
2009-09-07 13:23:00,5.18139,5.182,5.18084,5.18141,15000000.0
2009-09-07 13:24:00,5.18133,5.18239,5.18074,5.18239,11000000.0
2009-09-07 13:25:00,5.18078,5.18284,5.18078,5.18284,9000000.0
2009-09-07 13:26:00,5.18221,5.18291,5.18161,5.18291,8000000.0
2009-09-07 13:27:00,5.18084,5.18198,5.18041,5.18183,15000000.0
2009-09-07 13:28:00,5.1818,5.1818,5.18044,5.18155,17000000.0
2009-09-07 13:29:00,5.18116,5.18133,5.17994,5.1809,11000000.0
2009-09-07 13:30:00,5.18082,5.18175,5.18022,5.18162,21000000.0
2009-09-07 13:31:00,5.18107,5.18153,5.17971,5.17971,11000000.0
2009-09-07 13:32:00,5.18067,5.18119,5.17982,5.18119,10000000.0
2009-09-07 13:33:00,5.1812,5.1814,5.1798,5.18097,8000000.0
2009-09-07 13:34:00,5.18124,5.18183,5.17977,5.18124,15000000.0
2009-09-07 13:35:00,5.18157,5.18199,5.1807,5.18199,13000000.0
2009-09-07 13:36:00,5.1822,5.1822,5.18064,5.18117,11000000.0
2009-09-07 13:37:00,5.18137,5.18182,5.18066,5.18161,8000000.0
2009-09-07 13:38:00,5.18114,5.18282,5.18109,5.18163,13000000.0
2009-09-07 13:39:00,5.18167,5.18221,5.18102,5.18219,7000000.0
2009-09-07 13:40:00,5.1814,5.18261,5.18112,5.18181,12000000.0
2009-09-07 13:41:00,5.18175,5.18236,5.18093,5.18095,15000000.0
2009-09-07 13:42:00,5.18249,5.18249,5.18096,5.18109,22000000.0
2009-09-07 13:43:00,5.18212,5.18267,5.18136,5.18163,13000000.0
2009-09-07 13:44:00,5.18176,5.18341,5.18142,5.18268,14000000.0
2009-09-07 13:45:00,5.18327,5.18531,5.18258,5.18531,7000000.0
2009-09-07 13:46:00,5.18575,5.18575,5.18321,5.18358,11000000.0
2009-09-07 13:47:00,5.18431,5.18454,5.1829,5.18454,11000000.0
2009-09-07 13:48:00,5.18497,5.18531,5.18371,5.18455,14000000.0
2009-09-07 13:49:00,5.18471,5.18518,5.1835,5.18393,13000000.0
2009-09-07 13:50:00,5.18401,5.18485,5.18353,5.18485,12000000.0
2009-09-07 13:51:00,5.18454,5.18454,5.18304,5.18304,11000000.0
2009-09-07 13:52:00,5.18454,5.18493,5.18384,5.18384,9000000.0
2009-09-07 13:53:00,5.18392,5.18511,5.18392,5.18482,11000000.0
2009-09-07 13:54:00,5.18407,5.18608,5.18407,5.18608,17000000.0
2009-09-07 13:55:00,5.18658,5.18678,5.185,5.18614,22000000.0
2009-09-07 13:56:00,5.18582,5.18669,5.18518,5.18586,13000000.0
2009-09-07 13:57:00,5.185,5.18706,5.185,5.18676,19000000.0
2009-09-07 13:58:00,5.18573,5.18723,5.18573,5.18723,11000000.0
2009-09-07 13:59:00,5.18757,5.18757,5.18595,5.18595,7000000.0
2009-09-07 14:00:00,5.18726,5.18762,5.18629,5.18762,9000000.0
2009-09-07 14:01:00,5.18645,5.18761,5.18645,5.18761,7000000.0
2009-09-07 14:02:00,5.18769,5.18799,5.18648,5.18692,13000000.0
2009-09-07 14:03:00,5.18699,5.18719,5.18528,5.1867,17000000.0
2009-09-07 14:04:00,5.18639,5.18691,5.18481,5.18691,13000000.0
2009-09-07 14:05:00,5.18591,5.18594,5.18509,5.18537,8000000.0
2009-09-07 14:06:00,5.1861,5.18624,5.18506,5.18583,10000000.0
2009-09-07 14:07:00,5.18454,5.18601,5.18442,5.18601,10000000.0
2009-09-07 14:08:00,5.18605,5.18743,5.18496,5.18743,14000000.0
2009-09-07 14:09:00,5.18783,5.18793,5.18689,5.18704,16000000.0
2009-09-07 14:10:00,5.18734,5.18831,5.18695,5.18739,12000000.0
2009-09-07 14:11:00,5.18762,5.18809,5.18635,5.18809,14000000.0
2009-09-07 14:12:00,5.18721,5.18809,5.18625,5.18625,13000000.0
2009-09-07 14:13:00,5.18703,5.18764,5.18566,5.18706,11000000.0
2009-09-07 14:14:00,5.18731,5.18892,5.18694,5.18892,14000000.0
2009-09-07 14:15:00,5.18878,5.18878,5.18707,5.18877,11000000.0
2009-09-07 14:16:00,5.18803,5.18849,5.18696,5.18767,11000000.0
2009-09-07 14:17:00,5.18832,5.18976,5.18765,5.18953,14000000.0
2009-09-07 14:18:00,5.18892,5.18901,5.18745,5.18839,11000000.0
2009-09-07 14:19:00,5.18735,5.1881,5.18635,5.18789,8000000.0
2009-09-07 14:20:00,5.1871,5.1871,5.1857,5.1867,10000000.0
2009-09-07 14:21:00,5.18607,5.1867,5.18542,5.18554,14000000.0
2009-09-07 14:22:00,5.18553,5.18628,5.18472,5.18628,17000000.0
2009-09-07 14:23:00,5.18409,5.186,5.18409,5.186,8000000.0
2009-09-07 14:24:00,5.18573,5.1863,5.1846,5.18463,16000000.0
2009-09-07 14:25:00,5.1864,5.18708,5.18553,5.18708,11000000.0
2009-09-07 14:26:00,5.18726,5.18746,5.18558,5.1856,14000000.0
2009-09-07 14:27:00,5.18665,5.18796,5.18635,5.18796,8000000.0
2009-09-07 14:28:00,5.18803,5.18803,5.18587,5.18711,11000000.0
2009-09-07 14:29:00,5.18695,5.18749,5.18645,5.18732,11000000.0
2009-09-07 14:30:00,5.18825,5.18839,5.18654,5.18664,14000000.0
2009-09-07 14:31:00,5.18808,5.18829,5.18763,5.18812,15000000.0
2009-09-07 14:32:00,5.18781,5.18829,5.18708,5.18829,9000000.0
2009-09-07 14:33:00,5.18827,5.18836,5.18666,5.18666,12000000.0
2009-09-07 14:34:00,5.18814,5.18855,5.18727,5.18804,12000000.0
2009-09-07 14:35:00,5.18814,5.18819,5.18648,5.18765,18000000.0
2009-09-07 14:36:00,5.1869,5.18817,5.1867,5.1867,12000000.0
2009-09-07 14:37:00,5.18789,5.18819,5.18674,5.18674,12000000.0
2009-09-07 14:38:00,5.18797,5.18826,5.18688,5.18706,24000000.0
2009-09-07 14:39:00,5.18662,5.18863,5.18647,5.18863,12000000.0
2009-09-07 14:40:00,5.1879,5.18867,5.18695,5.18813,15000000.0
2009-09-07 14:41:00,5.18768,5.18875,5.18657,5.18875,17000000.0
2009-09-07 14:42:00,5.18889,5.18889,5.18745,5.18879,15000000.0
2009-09-07 14:43:00,5.18852,5.18907,5.18779,5.1885,9000000.0
2009-09-07 14:44:00,5.18926,5.18955,5.18881,5.18954,7000000.0
2009-09-07 14:45:00,5.1893,5.18947,5.18705,5.18862,17000000.0
2009-09-07 14:46:00,5.18858,5.19008,5.18828,5.18835,14000000.0
2009-09-07 14:47:00,5.19004,5.19029,5.18841,5.19029,16000000.0
2009-09-07 14:48:00,5.18934,5.18962,5.18703,5.18777,12000000.0
2009-09-07 14:49:00,5.18885,5.18888,5.18746,5.18761,20000000.0
2009-09-07 14:50:00,5.18989,5.18989,5.18815,5.18954,12000000.0
2009-09-07 14:51:00,5.18862,5.18926,5.18737,5.18763,12000000.0
2009-09-07 14:52:00,5.18925,5.18948,5.18764,5.18872,22000000.0
2009-09-07 14:53:00,5.18842,5.18889,5.18768,5.18824,17000000.0
2009-09-07 14:54:00,5.18827,5.18919,5.18725,5.18853,14000000.0
2009-09-07 14:55:00,5.18883,5.18922,5.18707,5.18881,20000000.0
2009-09-07 14:56:00,5.18821,5.18899,5.18684,5.18773,22000000.0
2009-09-07 14:57:00,5.18745,5.18823,5.18692,5.18823,10000000.0
2009-09-07 14:58:00,5.18802,5.18831,5.18669,5.1879,17000000.0
2009-09-07 14:59:00,5.1881,5.18816,5.18679,5.18786,12000000.0
2009-09-07 15:00:00,5.18782,5.18817,5.18602,5.18719,14000000.0
2009-09-07 15:01:00,5.18643,5.1871,5.18515,5.18515,16000000.0
2009-09-07 15:02:00,5.1876,5.18802,5.1863,5.18707,13000000.0
2009-09-07 15:03:00,5.18616,5.18718,5.18584,5.18584,7000000.0
2009-09-07 15:04:00,5.18562,5.18701,5.18562,5.18628,12000000.0
2009-09-07 15:05:00,5.18618,5.18724,5.18585,5.18659,20000000.0
2009-09-07 15:06:00,5.18675,5.18769,5.18655,5.18733,9000000.0
2009-09-07 15:07:00,5.18807,5.18807,5.18597,5.18728,9000000.0
2009-09-07 15:08:00,5.18768,5.18768,5.18569,5.18655,14000000.0
2009-09-07 15:09:00,5.1869,5.18705,5.18528,5.18622,14000000.0
2009-09-07 15:10:00,5.18602,5.18617,5.18484,5.18596,15000000.0
2009-09-07 15:11:00,5.18579,5.18606,5.18466,5.18517,10000000.0
2009-09-07 15:12:00,5.18612,5.18612,5.18468,5.18468,10000000.0
2009-09-07 15:13:00,5.18593,5.18593,5.18453,5.18554,20000000.0
2009-09-07 15:14:00,5.18581,5.18604,5.18465,5.18495,10000000.0
2009-09-07 15:15:00,5.18414,5.18603,5.18414,5.1853,13000000.0
2009-09-07 15:16:00,5.18608,5.18608,5.18481,5.18565,11000000.0
2009-09-07 15:17:00,5.18577,5.18593,5.1843,5.18513,17000000.0
2009-09-07 15:18:00,5.18533,5.18565,5.1842,5.18514,11000000.0
2009-09-07 15:19:00,5.18511,5.18548,5.18368,5.18436,18000000.0
2009-09-07 15:20:00,5.18537,5.1855,5.18378,5.18543,14000000.0
2009-09-07 15:21:00,5.18441,5.1857,5.18405,5.18489,15000000.0
2009-09-07 15:22:00,5.18578,5.18591,5.18446,5.1847,8000000.0
2009-09-07 15:23:00,5.1851,5.18601,5.18453,5.18498,15000000.0
2009-09-07 15:24:00,5.18548,5.18588,5.18431,5.18517,12000000.0
2009-09-07 15:25:00,5.18572,5.18598,5.18386,5.18489,12000000.0
2009-09-07 15:26:00,5.1848,5.1854,5.18411,5.18471,15000000.0
2009-09-07 15:27:00,5.18566,5.18616,5.18427,5.18541,12000000.0
2009-09-07 15:28:00,5.18539,5.18556,5.18416,5.18545,12000000.0
2009-09-07 15:29:00,5.18625,5.18626,5.1841,5.18569,10000000.0
2009-09-07 15:30:00,5.18423,5.18588,5.18409,5.18499,12000000.0
2009-09-07 15:31:00,5.18562,5.18588,5.1843,5.18529,19000000.0
2009-09-07 15:32:00,5.18545,5.18594,5.18441,5.18451,7000000.0
2009-09-07 15:33:00,5.18706,5.18706,5.18572,5.18653,7000000.0
2009-09-07 15:34:00,5.1861,5.18671,5.18498,5.18671,12000000.0
2009-09-07 15:35:00,5.18625,5.1864,5.18492,5.185,17000000.0
2009-09-07 15:36:00,5.18435,5.18663,5.18435,5.18635,11000000.0
2009-09-07 15:37:00,5.18632,5.18632,5.18474,5.18536,14000000.0
2009-09-07 15:38:00,5.18512,5.1863,5.1847,5.18499,20000000.0
2009-09-07 15:39:00,5.18477,5.18487,5.18363,5.18465,8000000.0
2009-09-07 15:40:00,5.18418,5.18538,5.18362,5.18538,11000000.0
2009-09-07 15:41:00,5.18548,5.18561,5.18394,5.18561,10000000.0
2009-09-07 15:42:00,5.18585,5.18589,5.18436,5.18589,13000000.0
2009-09-07 15:43:00,5.18568,5.18568,5.18376,5.18554,14000000.0
2009-09-07 15:44:00,5.18553,5.18571,5.18371,5.18441,8000000.0
2009-09-07 15:45:00,5.18524,5.18565,5.18393,5.18512,10000000.0
2009-09-07 15:46:00,5.18563,5.18566,5.18379,5.18379,12000000.0
2009-09-07 15:47:00,5.18291,5.18519,5.18289,5.1847,18000000.0
2009-09-07 15:48:00,5.18458,5.18469,5.18274,5.18274,9000000.0
2009-09-07 15:49:00,5.18243,5.18482,5.18243,5.18398,14000000.0
2009-09-07 15:50:00,5.18446,5.18518,5.18373,5.1848,18000000.0
2009-09-07 15:51:00,5.18595,5.18595,5.1845,5.18502,8000000.0
2009-09-07 15:52:00,5.18533,5.18607,5.18458,5.18607,11000000.0
2009-09-07 15:53:00,5.18507,5.18621,5.18412,5.1842,15000000.0
2009-09-07 15:54:00,5.18469,5.18599,5.18469,5.18599,9000000.0
2009-09-07 15:55:00,5.18549,5.18602,5.18452,5.18452,9000000.0
2009-09-07 15:56:00,5.18572,5.18623,5.18516,5.18592,11000000.0
2009-09-07 15:57:00,5.18572,5.18631,5.18436,5.18631,15000000.0
2009-09-07 15:58:00,5.18469,5.18646,5.18469,5.18589,13000000.0
2009-09-07 15:59:00,5.18606,5.18682,5.18472,5.18571,15000000.0
2009-09-07 16:00:00,5.1871,5.18808,5.18617,5.18639,11000000.0
2009-09-07 16:01:00,5.18738,5.18752,5.18605,5.1865,14000000.0
2009-09-07 16:02:00,5.18721,5.18721,5.18554,5.18554,11000000.0
2009-09-07 16:03:00,5.187,5.1875,5.18606,5.18702,8000000.0
2009-09-07 16:04:00,5.18769,5.18808,5.18643,5.18726,8000000.0
2009-09-07 16:05:00,5.18803,5.18883,5.18721,5.18863,8000000.0
2009-09-07 16:06:00,5.18792,5.18868,5.18683,5.18751,16000000.0
2009-09-07 16:07:00,5.18813,5.18818,5.18679,5.18679,18000000.0
2009-09-07 16:08:00,5.1877,5.18833,5.1877,5.18831,14000000.0
2009-09-07 16:09:00,5.18819,5.18819,5.1869,5.18771,12000000.0
2009-09-07 16:10:00,5.18842,5.18857,5.1863,5.1871,10000000.0
2009-09-07 16:11:00,5.1876,5.18807,5.18566,5.18807,13000000.0
2009-09-07 16:12:00,5.18784,5.18795,5.18647,5.18794,16000000.0
2009-09-07 16:13:00,5.18785,5.18786,5.18642,5.18678,7000000.0
2009-09-07 16:14:00,5.1869,5.18732,5.18599,5.18599,16000000.0
2009-09-07 16:15:00,5.18678,5.1879,5.18636,5.18733,15000000.0
2009-09-07 16:16:00,5.18714,5.18774,5.18633,5.1865,17000000.0
2009-09-07 16:17:00,5.18617,5.1878,5.18604,5.18707,10000000.0
2009-09-07 16:18:00,5.18744,5.1875,5.18671,5.18685,10000000.0
2009-09-07 16:19:00,5.18732,5.18739,5.18621,5.18738,12000000.0
2009-09-07 16:20:00,5.18738,5.18748,5.18657,5.18748,11000000.0
2009-09-07 16:21:00,5.18714,5.18714,5.18556,5.18665,8000000.0
2009-09-07 16:22:00,5.18591,5.18671,5.18515,5.18671,16000000.0
2009-09-07 16:23:00,5.18656,5.18671,5.18514,5.18514,11000000.0
2009-09-07 16:24:00,5.18661,5.18661,5.18494,5.18576,14000000.0
2009-09-07 16:25:00,5.18612,5.18675,5.1851,5.18633,13000000.0
2009-09-07 16:26:00,5.18644,5.18662,5.18488,5.18488,16000000.0
2009-09-07 16:27:00,5.18552,5.18626,5.18475,5.18484,20000000.0
2009-09-07 16:28:00,5.18666,5.18666,5.18502,5.18599,12000000.0
2009-09-07 16:29:00,5.18638,5.18638,5.18498,5.1854,13000000.0
2009-09-07 16:30:00,5.18584,5.1869,5.18566,5.1869,17000000.0
2009-09-07 16:31:00,5.18626,5.18649,5.18477,5.18571,13000000.0
2009-09-07 16:32:00,5.18585,5.18611,5.18489,5.18512,10000000.0
2009-09-07 16:33:00,5.18581,5.18581,5.18383,5.18539,15000000.0
2009-09-07 16:34:00,5.18474,5.18527,5.18393,5.18399,9000000.0
2009-09-07 16:35:00,5.18503,5.186,5.18396,5.18591,18000000.0
2009-09-07 16:36:00,5.18592,5.18673,5.18479,5.18667,8000000.0
2009-09-07 16:37:00,5.18495,5.18672,5.18425,5.18526,22000000.0
2009-09-07 16:38:00,5.18402,5.18566,5.18402,5.18566,14000000.0
2009-09-07 16:39:00,5.18532,5.18578,5.18425,5.18491,14000000.0
2009-09-07 16:40:00,5.1853,5.18647,5.18447,5.18618,17000000.0
2009-09-07 16:41:00,5.18586,5.1863,5.18536,5.18628,9000000.0
2009-09-07 16:42:00,5.1859,5.18698,5.1852,5.1852,13000000.0
2009-09-07 16:43:00,5.1863,5.18682,5.18479,5.18682,13000000.0
2009-09-07 16:44:00,5.1849,5.18692,5.1848,5.18692,11000000.0
2009-09-07 16:45:00,5.1866,5.18671,5.18543,5.18664,18000000.0
2009-09-07 16:46:00,5.1868,5.18694,5.18507,5.18694,11000000.0
2009-09-07 16:47:00,5.18534,5.18633,5.18534,5.1862,15000000.0
2009-09-07 16:48:00,5.18624,5.18664,5.18565,5.18604,7000000.0
2009-09-07 16:49:00,5.18576,5.18628,5.18438,5.18438,16000000.0
2009-09-07 16:50:00,5.18465,5.18636,5.18465,5.1863,9000000.0
2009-09-07 16:51:00,5.1861,5.1861,5.18363,5.18363,22000000.0
2009-09-07 16:52:00,5.18562,5.18562,5.18417,5.18464,11000000.0
2009-09-07 16:53:00,5.18504,5.1854,5.1837,5.1854,12000000.0
2009-09-07 16:54:00,5.18583,5.18596,5.18445,5.18505,17000000.0
2009-09-07 16:55:00,5.18615,5.1867,5.18481,5.18537,15000000.0
2009-09-07 16:56:00,5.18494,5.18665,5.18494,5.18665,11000000.0
2009-09-07 16:57:00,5.18679,5.18698,5.18519,5.1858,8000000.0
2009-09-07 16:58:00,5.18634,5.18724,5.18562,5.18613,12000000.0
2009-09-07 16:59:00,5.18672,5.18702,5.18506,5.18653,15000000.0
2009-09-07 17:00:00,5.18584,5.18628,5.18492,5.18592,10000000.0
2009-09-07 17:01:00,5.18605,5.18605,5.1844,5.18521,10000000.0
2009-09-07 17:02:00,5.18524,5.18607,5.18466,5.18574,8000000.0
2009-09-07 17:03:00,5.18576,5.18606,5.18472,5.18531,11000000.0
2009-09-07 17:04:00,5.18508,5.18581,5.1843,5.18447,10000000.0
2009-09-07 17:05:00,5.18562,5.18589,5.18363,5.18446,18000000.0
2009-09-07 17:06:00,5.18485,5.18505,5.18361,5.18361,9000000.0
2009-09-07 17:07:00,5.18447,5.18512,5.18321,5.18355,20000000.0
2009-09-07 17:08:00,5.18399,5.18491,5.18364,5.1844,11000000.0
2009-09-07 17:09:00,5.18484,5.18484,5.18299,5.18374,14000000.0
2009-09-07 17:10:00,5.18425,5.18425,5.18265,5.18391,10000000.0
2009-09-07 17:11:00,5.18344,5.18447,5.18337,5.18445,12000000.0
2009-09-07 17:12:00,5.18503,5.18503,5.18379,5.18495,7000000.0
2009-09-07 17:13:00,5.18483,5.18546,5.18379,5.1853,13000000.0
2009-09-07 17:14:00,5.18568,5.1857,5.1841,5.18459,13000000.0
2009-09-07 17:15:00,5.18562,5.18591,5.18488,5.18513,12000000.0
2009-09-07 17:16:00,5.18519,5.18677,5.18491,5.18602,13000000.0
2009-09-07 17:17:00,5.18609,5.18609,5.18424,5.18487,12000000.0
2009-09-07 17:18:00,5.18606,5.1861,5.18447,5.18594,15000000.0
2009-09-07 17:19:00,5.1857,5.18645,5.18479,5.18645,10000000.0
2009-09-07 17:20:00,5.18548,5.1862,5.18461,5.18512,13000000.0
2009-09-07 17:21:00,5.1857,5.18583,5.18407,5.18407,17000000.0
2009-09-07 17:22:00,5.18372,5.18506,5.18344,5.18483,15000000.0
2009-09-07 17:23:00,5.18492,5.18561,5.18419,5.18561,10000000.0
2009-09-07 17:24:00,5.184,5.18519,5.1837,5.18502,17000000.0
2009-09-07 17:25:00,5.18468,5.18583,5.18439,5.18583,11000000.0
2009-09-07 17:26:00,5.1866,5.18724,5.18505,5.18518,12000000.0
2009-09-07 17:27:00,5.18596,5.18644,5.18552,5.18628,9000000.0
2009-09-07 17:28:00,5.18725,5.18731,5.18578,5.18676,16000000.0
2009-09-07 17:29:00,5.18568,5.18675,5.18464,5.18464,9000000.0
2009-09-07 17:30:00,5.18531,5.18609,5.1846,5.18609,11000000.0
2009-09-07 17:31:00,5.18602,5.18669,5.18473,5.18473,13000000.0
2009-09-07 17:32:00,5.18565,5.18655,5.18433,5.1859,13000000.0
2009-09-07 17:33:00,5.18659,5.18669,5.18488,5.1857,11000000.0
2009-09-07 17:34:00,5.18648,5.18648,5.18458,5.18593,12000000.0
2009-09-07 17:35:00,5.18572,5.18625,5.1842,5.1854,13000000.0
2009-09-07 17:36:00,5.18595,5.18619,5.18399,5.18581,14000000.0
2009-09-07 17:37:00,5.1849,5.18543,5.18442,5.18533,10000000.0
2009-09-07 17:38:00,5.18502,5.18579,5.18469,5.18558,7000000.0
2009-09-07 17:39:00,5.18578,5.18616,5.18459,5.18613,16000000.0
2009-09-07 17:40:00,5.18604,5.1862,5.1849,5.1858,17000000.0
2009-09-07 17:41:00,5.18603,5.18661,5.1848,5.18661,16000000.0
2009-09-07 17:42:00,5.18677,5.18733,5.18544,5.18703,16000000.0
2009-09-07 17:43:00,5.18742,5.18742,5.18612,5.18711,17000000.0
2009-09-07 17:44:00,5.18776,5.18782,5.18623,5.18741,8000000.0
2009-09-07 17:45:00,5.1874,5.18745,5.18633,5.18723,11000000.0
2009-09-07 17:46:00,5.18667,5.18782,5.18634,5.18745,9000000.0
2009-09-07 17:47:00,5.18727,5.18823,5.18662,5.18676,19000000.0
2009-09-07 17:48:00,5.18747,5.18853,5.18664,5.18844,16000000.0
2009-09-07 17:49:00,5.18849,5.18868,5.18685,5.18769,15000000.0
2009-09-07 17:50:00,5.18702,5.18805,5.18652,5.18718,11000000.0
2009-09-07 17:51:00,5.18685,5.18847,5.18662,5.18847,9000000.0
2009-09-07 17:52:00,5.18735,5.18819,5.18691,5.18791,11000000.0
2009-09-07 17:53:00,5.18786,5.18813,5.18712,5.18712,9000000.0
2009-09-07 17:54:00,5.18759,5.18807,5.18672,5.18807,10000000.0
2009-09-07 17:55:00,5.18711,5.18789,5.18629,5.18743,10000000.0
2009-09-07 17:56:00,5.18721,5.18836,5.18721,5.1877,16000000.0
2009-09-07 17:57:00,5.187,5.18905,5.1866,5.18783,14000000.0
2009-09-07 17:58:00,5.18788,5.18788,5.1863,5.18734,24000000.0
2009-09-07 17:59:00,5.18714,5.18714,5.1852,5.18597,11000000.0
2009-09-07 18:00:00,5.18563,5.18563,5.18356,5.18401,10000000.0
2009-09-07 18:01:00,5.18386,5.18496,5.18351,5.18496,14000000.0
2009-09-07 18:02:00,5.18417,5.18417,5.18165,5.18194,12000000.0
2009-09-07 18:03:00,5.18384,5.18384,5.18137,5.18266,17000000.0
2009-09-07 18:04:00,5.18134,5.18297,5.18134,5.18227,15000000.0
2009-09-07 18:05:00,5.1821,5.18307,5.1817,5.18246,15000000.0
2009-09-07 18:06:00,5.18229,5.18251,5.18144,5.18251,15000000.0
2009-09-07 18:07:00,5.18194,5.18203,5.18075,5.18158,16000000.0
2009-09-07 18:08:00,5.18249,5.18272,5.18106,5.18217,16000000.0
2009-09-07 18:09:00,5.18164,5.18333,5.18148,5.18323,12000000.0
2009-09-07 18:10:00,5.1829,5.18318,5.18167,5.18263,17000000.0
2009-09-07 18:11:00,5.18272,5.18368,5.18174,5.1822,16000000.0
2009-09-07 18:12:00,5.18284,5.18348,5.18205,5.18261,13000000.0
2009-09-07 18:13:00,5.18299,5.1836,5.18205,5.1834,17000000.0
2009-09-07 18:14:00,5.18272,5.18356,5.18209,5.18356,13000000.0
2009-09-07 18:15:00,5.18294,5.18375,5.18212,5.18311,13000000.0
2009-09-07 18:16:00,5.18287,5.18373,5.18195,5.18308,15000000.0
2009-09-07 18:17:00,5.18331,5.18441,5.18267,5.18441,16000000.0
2009-09-07 18:18:00,5.1838,5.18454,5.18307,5.18406,18000000.0
2009-09-07 18:19:00,5.18389,5.18535,5.18354,5.18535,12000000.0
2009-09-07 18:20:00,5.18432,5.18554,5.18353,5.18554,16000000.0
2009-09-07 18:21:00,5.18547,5.18547,5.18368,5.18433,19000000.0
2009-09-07 18:22:00,5.18462,5.18607,5.18462,5.18586,20000000.0
2009-09-07 18:23:00,5.18485,5.18547,5.18462,5.18531,16000000.0
2009-09-07 18:24:00,5.18481,5.18519,5.18381,5.18519,14000000.0
2009-09-07 18:25:00,5.18498,5.18559,5.18435,5.18526,18000000.0
2009-09-07 18:26:00,5.18394,5.18544,5.18394,5.18541,9000000.0
2009-09-07 18:27:00,5.18458,5.18507,5.18408,5.18466,16000000.0
2009-09-07 18:28:00,5.18511,5.1854,5.18407,5.18454,11000000.0
2009-09-07 18:29:00,5.18462,5.18569,5.18451,5.18544,15000000.0
2009-09-07 18:30:00,5.18529,5.1856,5.18397,5.18413,14000000.0
2009-09-07 18:31:00,5.18422,5.18615,5.18422,5.18572,19000000.0
2009-09-07 18:32:00,5.18571,5.18626,5.18508,5.1858,13000000.0
2009-09-07 18:33:00,5.18541,5.18621,5.18458,5.18572,13000000.0
2009-09-07 18:34:00,5.18647,5.18683,5.18556,5.18646,9000000.0
2009-09-07 18:35:00,5.1863,5.1863,5.18464,5.18464,14000000.0
2009-09-07 18:36:00,5.18495,5.18576,5.18479,5.18539,12000000.0
2009-09-07 18:37:00,5.18547,5.18636,5.1849,5.18636,13000000.0
2009-09-07 18:38:00,5.18474,5.18626,5.18455,5.18586,17000000.0
2009-09-07 18:39:00,5.18644,5.18644,5.18495,5.18592,18000000.0
2009-09-07 18:40:00,5.18487,5.18595,5.18461,5.18552,14000000.0
2009-09-07 18:41:00,5.18548,5.18571,5.18448,5.1848,18000000.0
2009-09-07 18:42:00,5.18559,5.18559,5.18406,5.18467,14000000.0
2009-09-07 18:43:00,5.18498,5.18518,5.1842,5.1842,14000000.0
2009-09-07 18:44:00,5.18555,5.18555,5.18395,5.18472,12000000.0
2009-09-07 18:45:00,5.1846,5.18537,5.1846,5.18509,17000000.0
2009-09-07 18:46:00,5.18493,5.18558,5.1838,5.1851,15000000.0
2009-09-07 18:47:00,5.18537,5.1859,5.18451,5.18496,16000000.0
2009-09-07 18:48:00,5.185,5.18554,5.18426,5.18467,11000000.0
2009-09-07 18:49:00,5.18393,5.18482,5.18355,5.18355,8000000.0
2009-09-07 18:50:00,5.18521,5.18521,5.18365,5.18471,16000000.0
2009-09-07 18:51:00,5.18484,5.18564,5.18414,5.1847,19000000.0
2009-09-07 18:52:00,5.18495,5.18573,5.18408,5.18551,10000000.0
2009-09-07 18:53:00,5.1853,5.18575,5.18487,5.18573,10000000.0
2009-09-07 18:54:00,5.18573,5.18573,5.18485,5.18546,11000000.0
2009-09-07 18:55:00,5.18499,5.18545,5.18409,5.18509,8000000.0
2009-09-07 18:56:00,5.18518,5.18551,5.18408,5.18408,16000000.0
2009-09-07 18:57:00,5.18438,5.18685,5.18438,5.18641,8000000.0
2009-09-07 18:58:00,5.1863,5.1863,5.18494,5.18545,13000000.0
2009-09-07 18:59:00,5.18563,5.18636,5.18503,5.18609,17000000.0
2009-09-07 19:00:00,5.1866,5.18715,5.18559,5.18715,13000000.0
2009-09-07 19:01:00,5.18542,5.18712,5.18542,5.18687,12000000.0
2009-09-07 19:02:00,5.18604,5.18642,5.18469,5.18642,16000000.0
2009-09-07 19:03:00,5.18666,5.18832,5.18544,5.18657,17000000.0
2009-09-07 19:04:00,5.18667,5.18723,5.18569,5.1866,12000000.0
2009-09-07 19:05:00,5.18721,5.18777,5.18546,5.18668,17000000.0
2009-09-07 19:06:00,5.18664,5.18757,5.18649,5.18757,7000000.0
2009-09-07 19:07:00,5.18737,5.18849,5.1868,5.188,20000000.0
2009-09-07 19:08:00,5.18762,5.18821,5.18669,5.18776,21000000.0
2009-09-07 19:09:00,5.18722,5.18791,5.18673,5.18737,16000000.0
2009-09-07 19:10:00,5.18736,5.1883,5.18707,5.18782,14000000.0
2009-09-07 19:11:00,5.18768,5.1884,5.18681,5.18758,12000000.0
2009-09-07 19:12:00,5.18779,5.18878,5.18732,5.18878,18000000.0
2009-09-07 19:13:00,5.1883,5.18851,5.18707,5.18712,14000000.0
2009-09-07 19:14:00,5.18702,5.18829,5.18702,5.18788,18000000.0
2009-09-07 19:15:00,5.18855,5.18855,5.18725,5.1877,9000000.0
2009-09-07 19:16:00,5.1873,5.18754,5.18662,5.18727,12000000.0
2009-09-07 19:17:00,5.18741,5.188,5.18644,5.18644,14000000.0
2009-09-07 19:18:00,5.18713,5.1879,5.18602,5.18734,16000000.0
2009-09-07 19:19:00,5.18672,5.1877,5.18641,5.18709,7000000.0
2009-09-07 19:20:00,5.18661,5.18737,5.18618,5.18674,8000000.0
2009-09-07 19:21:00,5.18673,5.18784,5.18586,5.18682,18000000.0
2009-09-07 19:22:00,5.18717,5.18754,5.18626,5.18676,9000000.0
2009-09-07 19:23:00,5.18671,5.18718,5.1863,5.18679,10000000.0
2009-09-07 19:24:00,5.18697,5.18703,5.18625,5.1863,11000000.0
2009-09-07 19:25:00,5.18597,5.1875,5.18576,5.18723,17000000.0
2009-09-07 19:26:00,5.18745,5.18778,5.18721,5.18774,11000000.0
2009-09-07 19:27:00,5.18718,5.18766,5.18614,5.18685,13000000.0
2009-09-07 19:28:00,5.18709,5.18748,5.18669,5.18742,10000000.0
2009-09-07 19:29:00,5.18713,5.18773,5.18664,5.18763,11000000.0
2009-09-07 19:30:00,5.18687,5.18768,5.18589,5.18703,12000000.0
2009-09-07 19:31:00,5.18691,5.18764,5.18665,5.18711,8000000.0
2009-09-07 19:32:00,5.1869,5.18746,5.18633,5.18739,11000000.0
2009-09-07 19:33:00,5.1876,5.1876,5.18633,5.18656,13000000.0
2009-09-07 19:34:00,5.18759,5.18759,5.18604,5.18756,12000000.0
2009-09-07 19:35:00,5.18773,5.18802,5.18633,5.18734,13000000.0
2009-09-07 19:36:00,5.18723,5.18743,5.1866,5.18661,12000000.0
2009-09-07 19:37:00,5.18689,5.18728,5.18689,5.18707,8000000.0
2009-09-07 19:38:00,5.18738,5.18824,5.18649,5.18754,20000000.0
2009-09-07 19:39:00,5.18766,5.1879,5.18638,5.18743,11000000.0
2009-09-07 19:40:00,5.18762,5.18771,5.18693,5.18724,11000000.0
2009-09-07 19:41:00,5.18749,5.18785,5.18693,5.18693,9000000.0
2009-09-07 19:42:00,5.18883,5.18883,5.18709,5.18768,10000000.0
2009-09-07 19:43:00,5.18806,5.18871,5.1868,5.18771,14000000.0
2009-09-07 19:44:00,5.18785,5.18816,5.18721,5.18782,15000000.0
2009-09-07 19:45:00,5.18822,5.18848,5.18724,5.18828,12000000.0
2009-09-07 19:46:00,5.18832,5.18832,5.18765,5.18798,11000000.0
2009-09-07 19:47:00,5.18919,5.18919,5.18757,5.18757,10000000.0
2009-09-07 19:48:00,5.18728,5.18843,5.18715,5.18843,9000000.0
2009-09-07 19:49:00,5.18687,5.18825,5.18685,5.18764,16000000.0
2009-09-07 19:50:00,5.18796,5.18796,5.18701,5.18772,10000000.0
2009-09-07 19:51:00,5.18825,5.18856,5.18817,5.18832,11000000.0
2009-09-07 19:52:00,5.18845,5.18863,5.18801,5.18809,19000000.0
2009-09-07 19:53:00,5.18806,5.18821,5.18798,5.18803,19000000.0
2009-09-07 19:54:00,5.18767,5.18767,5.1867,5.1867,14000000.0
2009-09-07 19:55:00,5.18695,5.18786,5.18664,5.18786,16000000.0
2009-09-07 19:56:00,5.18809,5.18809,5.18726,5.18726,12000000.0
2009-09-07 19:57:00,5.18731,5.1881,5.18687,5.18715,14000000.0
2009-09-07 19:58:00,5.18733,5.18801,5.18733,5.18763,13000000.0
2009-09-07 19:59:00,5.18758,5.18805,5.18725,5.18805,10000000.0
2009-09-07 20:00:00,5.1863,5.18821,5.1863,5.1878,15000000.0
2009-09-07 20:01:00,5.18765,5.18853,5.18741,5.1883,14000000.0
2009-09-07 20:02:00,5.18823,5.18845,5.18789,5.18789,8000000.0
2009-09-07 20:03:00,5.18798,5.1881,5.18761,5.18784,13000000.0
2009-09-07 20:04:00,5.18802,5.18843,5.18791,5.18843,12000000.0
2009-09-07 20:05:00,5.18772,5.18859,5.18724,5.18859,11000000.0
2009-09-07 20:06:00,5.188,5.18841,5.18771,5.18771,10000000.0
2009-09-07 20:07:00,5.18794,5.18808,5.18768,5.18807,13000000.0
2009-09-07 20:08:00,5.18806,5.18818,5.18793,5.18798,16000000.0
2009-09-07 20:09:00,5.18809,5.18841,5.18807,5.18808,17000000.0
2009-09-07 20:10:00,5.18824,5.18836,5.18808,5.18812,10000000.0
2009-09-07 20:11:00,5.18796,5.18824,5.18793,5.18813,13000000.0
2009-09-07 20:12:00,5.18797,5.18826,5.18797,5.18816,15000000.0
2009-09-07 20:13:00,5.18808,5.18826,5.18792,5.18797,13000000.0
2009-09-07 20:14:00,5.18785,5.18795,5.18654,5.18763,8000000.0
2009-09-07 20:15:00,5.18739,5.18784,5.18739,5.18778,10000000.0
2009-09-07 20:16:00,5.18792,5.18801,5.18774,5.18782,14000000.0
2009-09-07 20:17:00,5.18781,5.18791,5.18758,5.18758,13000000.0
2009-09-07 20:18:00,5.18754,5.1878,5.18754,5.1877,7000000.0
2009-09-07 20:19:00,5.18732,5.18776,5.18664,5.18722,11000000.0
2009-09-07 20:20:00,5.18734,5.18742,5.18709,5.1873,19000000.0
2009-09-07 20:21:00,5.18739,5.18833,5.18699,5.18833,11000000.0
2009-09-07 20:22:00,5.18786,5.18786,5.18692,5.18733,11000000.0
2009-09-07 20:23:00,5.18751,5.18774,5.18708,5.18749,13000000.0
2009-09-07 20:24:00,5.18747,5.18779,5.18742,5.18779,9000000.0
2009-09-07 20:25:00,5.18755,5.18775,5.18753,5.18774,18000000.0
2009-09-07 20:26:00,5.18766,5.18797,5.18766,5.18797,7000000.0
2009-09-07 20:27:00,5.18794,5.18794,5.18763,5.18763,9000000.0
2009-09-07 20:28:00,5.1879,5.18837,5.18779,5.18823,13000000.0
2009-09-07 20:29:00,5.1884,5.1884,5.18771,5.18771,14000000.0
2009-09-07 20:30:00,5.18759,5.18759,5.18609,5.18671,16000000.0
2009-09-07 20:31:00,5.18758,5.18798,5.18643,5.18714,22000000.0
2009-09-07 20:32:00,5.18661,5.18763,5.186,5.18763,12000000.0
2009-09-07 20:33:00,5.18778,5.18778,5.18751,5.18761,13000000.0
2009-09-07 20:34:00,5.18739,5.18797,5.18739,5.18782,15000000.0
2009-09-07 20:35:00,5.18627,5.18785,5.18615,5.18785,16000000.0
2009-09-07 20:36:00,5.18792,5.18828,5.18775,5.18776,15000000.0
2009-09-07 20:37:00,5.18738,5.18738,5.18619,5.18699,14000000.0
2009-09-07 20:38:00,5.1875,5.18758,5.187,5.18751,13000000.0
2009-09-07 20:39:00,5.18761,5.18761,5.18714,5.18746,18000000.0
2009-09-07 20:40:00,5.18742,5.18742,5.18587,5.18587,14000000.0
2009-09-07 20:41:00,5.18678,5.18726,5.18562,5.18726,18000000.0
2009-09-07 20:42:00,5.18755,5.18778,5.18657,5.18742,12000000.0
2009-09-07 20:43:00,5.18731,5.18773,5.18651,5.18763,18000000.0
2009-09-07 20:44:00,5.18758,5.18782,5.18634,5.18725,18000000.0
2009-09-07 20:45:00,5.18749,5.18749,5.186,5.18716,11000000.0
2009-09-07 20:46:00,5.18749,5.18749,5.18617,5.18646,18000000.0
2009-09-07 20:47:00,5.18755,5.18759,5.18629,5.18685,20000000.0
2009-09-07 20:48:00,5.18744,5.18744,5.18596,5.18725,17000000.0
2009-09-07 20:49:00,5.18703,5.18705,5.18523,5.18705,16000000.0
2009-09-07 20:50:00,5.18722,5.18722,5.18689,5.1872,8000000.0
2009-09-07 20:51:00,5.18695,5.18733,5.18606,5.18665,8000000.0
2009-09-07 20:52:00,5.18653,5.18721,5.18646,5.18715,12000000.0
2009-09-07 20:53:00,5.18675,5.18736,5.186,5.18639,16000000.0
2009-09-07 20:54:00,5.18674,5.18705,5.18633,5.18684,15000000.0
2009-09-07 20:55:00,5.18691,5.18701,5.1861,5.18694,16000000.0
2009-09-07 20:56:00,5.18649,5.18686,5.18522,5.18522,7000000.0
2009-09-07 20:57:00,5.18567,5.18689,5.18558,5.18661,14000000.0
2009-09-07 20:58:00,5.18605,5.18695,5.18564,5.18666,10000000.0
2009-09-07 20:59:00,5.18616,5.18616,5.18494,5.18506,11000000.0
2009-09-07 21:00:00,5.18598,5.18624,5.18422,5.18579,14000000.0
2009-09-07 21:01:00,5.18562,5.18622,5.18546,5.18583,12000000.0
2009-09-07 21:02:00,5.18546,5.18561,5.1844,5.18522,17000000.0
2009-09-07 21:03:00,5.18565,5.18568,5.18544,5.18567,11000000.0
2009-09-07 21:04:00,5.18562,5.18591,5.18539,5.18588,10000000.0
2009-09-07 21:05:00,5.1863,5.1867,5.18479,5.18603,8000000.0
2009-09-07 21:06:00,5.18674,5.18674,5.18514,5.18673,13000000.0
2009-09-07 21:07:00,5.1867,5.18694,5.1859,5.18676,14000000.0
2009-09-07 21:08:00,5.18636,5.18673,5.18477,5.18477,8000000.0
2009-09-07 21:09:00,5.18588,5.18656,5.18535,5.18606,13000000.0
2009-09-07 21:10:00,5.18627,5.18666,5.1854,5.18615,17000000.0
2009-09-07 21:11:00,5.18561,5.18696,5.18535,5.18696,15000000.0
2009-09-07 21:12:00,5.18707,5.18715,5.18675,5.18702,11000000.0
2009-09-07 21:13:00,5.1869,5.18698,5.18647,5.18698,12000000.0
2009-09-07 21:14:00,5.18698,5.18698,5.18591,5.18669,14000000.0
2009-09-07 21:15:00,5.18709,5.18709,5.18678,5.18689,13000000.0
2009-09-07 21:16:00,5.18658,5.18695,5.18658,5.18667,12000000.0
2009-09-07 21:17:00,5.18661,5.18675,5.18605,5.18675,16000000.0
2009-09-07 21:18:00,5.18677,5.18689,5.18659,5.18681,15000000.0
2009-09-07 21:19:00,5.18639,5.18688,5.18556,5.18688,15000000.0
2009-09-07 21:20:00,5.1868,5.1868,5.18549,5.18549,8000000.0
2009-09-07 21:21:00,5.1861,5.18665,5.18501,5.18665,17000000.0
2009-09-07 21:22:00,5.18686,5.18686,5.18542,5.18601,11000000.0
2009-09-07 21:23:00,5.18583,5.18594,5.18474,5.18535,23000000.0
2009-09-07 21:24:00,5.18562,5.18627,5.1856,5.18564,13000000.0
2009-09-07 21:25:00,5.18598,5.18598,5.1843,5.18512,15000000.0
2009-09-07 21:26:00,5.18405,5.18522,5.18391,5.18489,10000000.0
2009-09-07 21:27:00,5.18499,5.1852,5.18386,5.18484,10000000.0
2009-09-07 21:28:00,5.18526,5.18526,5.18476,5.18476,13000000.0
2009-09-07 21:29:00,5.18438,5.1852,5.18373,5.1851,10000000.0
2009-09-07 21:30:00,5.1852,5.18535,5.18461,5.1851,16000000.0
2009-09-07 21:31:00,5.18494,5.18589,5.18459,5.18553,18000000.0
2009-09-07 21:32:00,5.1852,5.1852,5.18406,5.18489,15000000.0
2009-09-07 21:33:00,5.18502,5.18545,5.18411,5.18539,13000000.0
2009-09-07 21:34:00,5.18529,5.18529,5.18498,5.18507,9000000.0
2009-09-07 21:35:00,5.18514,5.18524,5.18482,5.1849,8000000.0
2009-09-07 21:36:00,5.18493,5.18581,5.184,5.18497,18000000.0
2009-09-07 21:37:00,5.18478,5.18543,5.18475,5.18518,22000000.0
2009-09-07 21:38:00,5.18515,5.18538,5.18483,5.18521,9000000.0
2009-09-07 21:39:00,5.1842,5.1849,5.1842,5.1849,11000000.0
2009-09-07 21:40:00,5.18553,5.18553,5.1838,5.18504,19000000.0
2009-09-07 21:41:00,5.18541,5.1858,5.18491,5.18558,12000000.0
2009-09-07 21:42:00,5.18571,5.18571,5.18474,5.18474,11000000.0
2009-09-07 21:43:00,5.1848,5.18498,5.18462,5.18483,14000000.0
2009-09-07 21:44:00,5.18506,5.18549,5.18401,5.18449,13000000.0
2009-09-07 21:45:00,5.18491,5.18564,5.18491,5.18542,12000000.0
2009-09-07 21:46:00,5.18527,5.18527,5.18477,5.18496,14000000.0
2009-09-07 21:47:00,5.18492,5.18547,5.18386,5.18491,17000000.0
2009-09-07 21:48:00,5.18472,5.18557,5.18417,5.18507,16000000.0
2009-09-07 21:49:00,5.18534,5.18538,5.18397,5.18504,14000000.0
2009-09-07 21:50:00,5.18571,5.18571,5.18525,5.18525,13000000.0
2009-09-07 21:51:00,5.18487,5.1853,5.18354,5.18422,14000000.0
2009-09-07 21:52:00,5.18309,5.18511,5.18309,5.18511,17000000.0
2009-09-07 21:53:00,5.18549,5.18561,5.18507,5.18533,27000000.0
2009-09-07 21:54:00,5.18548,5.18559,5.18362,5.18485,10000000.0
2009-09-07 21:55:00,5.18441,5.18493,5.18377,5.1849,8000000.0
2009-09-07 21:56:00,5.18489,5.18495,5.18342,5.18459,16000000.0
2009-09-07 21:57:00,5.18405,5.18411,5.18304,5.18411,18000000.0
2009-09-07 21:58:00,5.18336,5.18468,5.18321,5.18345,18000000.0
2009-09-07 21:59:00,5.18373,5.18446,5.18246,5.18265,17000000.0
2009-09-07 22:00:00,5.18253,5.18431,5.18253,5.18418,9000000.0
2009-09-07 22:01:00,5.18445,5.18471,5.18304,5.18304,22000000.0
2009-09-07 22:02:00,5.18452,5.18465,5.18299,5.1844,11000000.0
2009-09-07 22:03:00,5.18391,5.18468,5.18297,5.18314,16000000.0
2009-09-07 22:04:00,5.18437,5.18474,5.18351,5.18465,12000000.0
2009-09-07 22:05:00,5.18417,5.18458,5.18342,5.18438,7000000.0
2009-09-07 22:06:00,5.18417,5.18493,5.18402,5.18467,15000000.0
2009-09-07 22:07:00,5.18382,5.18466,5.1825,5.18462,19000000.0
2009-09-07 22:08:00,5.18379,5.18417,5.18298,5.18365,11000000.0
2009-09-07 22:09:00,5.18323,5.18362,5.18237,5.18362,10000000.0
2009-09-07 22:10:00,5.18389,5.18389,5.18209,5.18341,10000000.0
2009-09-07 22:11:00,5.18362,5.18362,5.18221,5.18293,18000000.0
2009-09-07 22:12:00,5.1832,5.18353,5.1823,5.18353,11000000.0
2009-09-07 22:13:00,5.18376,5.1838,5.18318,5.18355,14000000.0
2009-09-07 22:14:00,5.18283,5.18345,5.1821,5.1833,24000000.0
2009-09-07 22:15:00,5.18313,5.1838,5.18278,5.18368,13000000.0
2009-09-07 22:16:00,5.18416,5.18423,5.18371,5.18403,13000000.0
2009-09-07 22:17:00,5.18385,5.18441,5.18338,5.18441,8000000.0
2009-09-07 22:18:00,5.18406,5.1843,5.18262,5.18402,13000000.0
2009-09-07 22:19:00,5.18389,5.18427,5.18373,5.18378,14000000.0
2009-09-07 22:20:00,5.18383,5.18486,5.18309,5.18384,21000000.0
2009-09-07 22:21:00,5.18405,5.18405,5.18294,5.18384,13000000.0
2009-09-07 22:22:00,5.18414,5.1845,5.18323,5.18434,12000000.0
2009-09-07 22:23:00,5.18425,5.18458,5.1838,5.1843,18000000.0
2009-09-07 22:24:00,5.18453,5.18468,5.18441,5.18458,14000000.0
2009-09-07 22:25:00,5.18509,5.18588,5.18405,5.18469,13000000.0
2009-09-07 22:26:00,5.18561,5.18594,5.18448,5.18448,13000000.0
2009-09-07 22:27:00,5.18609,5.18628,5.18475,5.18621,16000000.0
2009-09-07 22:28:00,5.18624,5.18629,5.18454,5.18608,13000000.0
2009-09-07 22:29:00,5.18561,5.18683,5.18515,5.18683,21000000.0
2009-09-07 22:30:00,5.18551,5.18653,5.18529,5.1858,17000000.0
2009-09-07 22:31:00,5.18627,5.1863,5.18591,5.1863,10000000.0
2009-09-07 22:32:00,5.18626,5.18656,5.18602,5.18655,13000000.0
2009-09-07 22:33:00,5.18642,5.1866,5.18602,5.18644,13000000.0
2009-09-07 22:34:00,5.18647,5.18647,5.18587,5.18587,13000000.0
2009-09-07 22:35:00,5.18613,5.18618,5.18491,5.18583,19000000.0
2009-09-07 22:36:00,5.18539,5.1864,5.18467,5.18558,14000000.0
2009-09-07 22:37:00,5.18553,5.18614,5.18444,5.18614,17000000.0
2009-09-07 22:38:00,5.18578,5.18675,5.18489,5.18645,9000000.0
2009-09-07 22:39:00,5.18554,5.18624,5.18445,5.18539,20000000.0
2009-09-07 22:40:00,5.18531,5.18611,5.18505,5.1854,13000000.0
2009-09-07 22:41:00,5.1859,5.1867,5.18507,5.1864,13000000.0
2009-09-07 22:42:00,5.18687,5.18687,5.18602,5.1864,10000000.0
2009-09-07 22:43:00,5.18613,5.18656,5.18507,5.18656,15000000.0
2009-09-07 22:44:00,5.18718,5.18728,5.18577,5.18728,16000000.0
2009-09-07 22:45:00,5.18626,5.18687,5.18554,5.18663,14000000.0
2009-09-07 22:46:00,5.18656,5.18656,5.18507,5.18538,12000000.0
2009-09-07 22:47:00,5.18681,5.18709,5.18583,5.1861,7000000.0
2009-09-07 22:48:00,5.1867,5.18684,5.1856,5.18672,16000000.0
2009-09-07 22:49:00,5.18674,5.187,5.18541,5.18646,10000000.0
2009-09-07 22:50:00,5.18653,5.18661,5.18628,5.18661,15000000.0
2009-09-07 22:51:00,5.18647,5.18674,5.18564,5.18671,17000000.0
2009-09-07 22:52:00,5.18687,5.18687,5.1857,5.18661,10000000.0
2009-09-07 22:53:00,5.18547,5.18688,5.18547,5.18666,20000000.0
2009-09-07 22:54:00,5.18664,5.18664,5.18579,5.18579,10000000.0
2009-09-07 22:55:00,5.18691,5.18805,5.18579,5.18664,12000000.0
2009-09-07 22:56:00,5.18524,5.18801,5.18524,5.18625,9000000.0
2009-09-07 22:57:00,5.18683,5.18729,5.18584,5.18662,18000000.0
2009-09-07 22:58:00,5.18762,5.18762,5.18648,5.18694,13000000.0
2009-09-07 22:59:00,5.18608,5.18767,5.1852,5.18767,10000000.0
2009-09-07 23:00:00,5.18666,5.18765,5.18561,5.1858,17000000.0
2009-09-07 23:01:00,5.1861,5.18621,5.18477,5.18607,13000000.0
2009-09-07 23:02:00,5.1863,5.18748,5.18602,5.18748,7000000.0
2009-09-07 23:03:00,5.18728,5.18728,5.18659,5.1872,16000000.0
2009-09-07 23:04:00,5.18716,5.18716,5.18526,5.18674,12000000.0
2009-09-07 23:05:00,5.18686,5.18706,5.18616,5.18655,11000000.0
2009-09-07 23:06:00,5.187,5.18718,5.18642,5.18693,11000000.0
2009-09-07 23:07:00,5.18707,5.18719,5.18678,5.18704,13000000.0
2009-09-07 23:08:00,5.18692,5.18727,5.18683,5.18719,20000000.0
2009-09-07 23:09:00,5.18688,5.18688,5.18514,5.18532,16000000.0
2009-09-07 23:10:00,5.18475,5.18619,5.18434,5.18533,16000000.0
2009-09-07 23:11:00,5.18558,5.18591,5.1843,5.18591,10000000.0
2009-09-07 23:12:00,5.18623,5.18686,5.18518,5.18589,12000000.0
2009-09-07 23:13:00,5.18668,5.18701,5.1864,5.18701,16000000.0
2009-09-07 23:14:00,5.18683,5.18683,5.18637,5.18647,9000000.0
2009-09-07 23:15:00,5.18641,5.18656,5.18577,5.18648,9000000.0
2009-09-07 23:16:00,5.18668,5.18668,5.18624,5.18627,18000000.0
2009-09-07 23:17:00,5.18628,5.18646,5.18576,5.18631,8000000.0
2009-09-07 23:18:00,5.18591,5.18679,5.18555,5.1867,10000000.0
2009-09-07 23:19:00,5.18565,5.18604,5.18485,5.18576,9000000.0
2009-09-07 23:20:00,5.18716,5.18716,5.18595,5.18641,17000000.0
2009-09-07 23:21:00,5.18666,5.18666,5.18635,5.18649,11000000.0
2009-09-07 23:22:00,5.18667,5.18721,5.18618,5.18684,12000000.0
2009-09-07 23:23:00,5.18701,5.18701,5.18592,5.18674,12000000.0
2009-09-07 23:24:00,5.18715,5.18715,5.18596,5.18712,12000000.0
2009-09-07 23:25:00,5.18679,5.18679,5.18504,5.18568,9000000.0
2009-09-07 23:26:00,5.18524,5.18555,5.18461,5.18531,14000000.0
2009-09-07 23:27:00,5.18528,5.18688,5.18528,5.18607,17000000.0
2009-09-07 23:28:00,5.18612,5.18691,5.18543,5.18631,15000000.0
2009-09-07 23:29:00,5.1858,5.18666,5.1854,5.18601,11000000.0
2009-09-07 23:30:00,5.18548,5.18618,5.18445,5.1857,14000000.0
2009-09-07 23:31:00,5.18588,5.18599,5.18498,5.18543,7000000.0
2009-09-07 23:32:00,5.18585,5.18612,5.1858,5.18583,15000000.0
2009-09-07 23:33:00,5.18585,5.18597,5.18523,5.18586,7000000.0
2009-09-07 23:34:00,5.18602,5.1872,5.18578,5.18578,10000000.0
2009-09-07 23:35:00,5.18611,5.18692,5.18545,5.1856,12000000.0
2009-09-07 23:36:00,5.1857,5.18679,5.18557,5.18671,10000000.0
2009-09-07 23:37:00,5.18635,5.18706,5.18567,5.18642,14000000.0
2009-09-07 23:38:00,5.18618,5.18627,5.18454,5.18549,17000000.0
2009-09-07 23:39:00,5.18553,5.18618,5.18506,5.18536,9000000.0
2009-09-07 23:40:00,5.18528,5.18599,5.18528,5.18592,12000000.0
2009-09-07 23:41:00,5.18583,5.18626,5.18573,5.18614,9000000.0
2009-09-07 23:42:00,5.18622,5.18687,5.18561,5.18687,15000000.0
2009-09-07 23:43:00,5.1858,5.18694,5.18566,5.18631,13000000.0
2009-09-07 23:44:00,5.18629,5.1867,5.18524,5.18635,8000000.0
2009-09-07 23:45:00,5.18647,5.18679,5.18564,5.18611,12000000.0
2009-09-07 23:46:00,5.1859,5.18646,5.18583,5.18624,20000000.0
2009-09-07 23:47:00,5.1855,5.1865,5.18433,5.1864,19000000.0
2009-09-07 23:48:00,5.18665,5.18665,5.18595,5.18595,14000000.0
2009-09-07 23:49:00,5.18612,5.18721,5.18538,5.18661,12000000.0
2009-09-07 23:50:00,5.18646,5.18713,5.18565,5.18602,10000000.0
2009-09-07 23:51:00,5.18651,5.18698,5.18554,5.18615,14000000.0
2009-09-07 23:52:00,5.18629,5.18629,5.18476,5.18491,13000000.0
2009-09-07 23:53:00,5.18497,5.1856,5.18428,5.18495,16000000.0
2009-09-07 23:54:00,5.18516,5.18595,5.18477,5.1852,13000000.0
2009-09-07 23:55:00,5.18545,5.18608,5.18536,5.18554,16000000.0
2009-09-07 23:56:00,5.18554,5.18586,5.18554,5.1856,12000000.0
2009-09-07 23:57:00,5.18554,5.18583,5.18554,5.18563,14000000.0
2009-09-07 23:58:00,5.18584,5.18591,5.18374,5.18435,16000000.0
2009-09-07 23:59:00,5.18435,5.18534,5.18386,5.18457,12000000.0
2009-09-08 00:00:00,5.18461,5.18596,5.18412,5.18448,17000000.0
2009-09-08 00:01:00,5.18479,5.18523,5.18368,5.18479,12000000.0
2009-09-08 00:02:00,5.18492,5.18536,5.18406,5.18483,11000000.0
2009-09-08 00:03:00,5.18492,5.185,5.18437,5.18437,7000000.0
2009-09-08 00:04:00,5.18449,5.18562,5.18449,5.18557,16000000.0
2009-09-08 00:05:00,5.18548,5.18556,5.18516,5.1855,17000000.0
2009-09-08 00:06:00,5.18567,5.18567,5.18543,5.18564,10000000.0
2009-09-08 00:07:00,5.18543,5.18613,5.18473,5.1857,19000000.0
2009-09-08 00:08:00,5.18546,5.18583,5.18513,5.18523,9000000.0
2009-09-08 00:09:00,5.18554,5.18607,5.1849,5.18512,19000000.0
2009-09-08 00:10:00,5.18606,5.18618,5.18482,5.18602,16000000.0
2009-09-08 00:11:00,5.1847,5.18582,5.1847,5.18582,9000000.0
2009-09-08 00:12:00,5.18555,5.18709,5.18526,5.18677,11000000.0
2009-09-08 00:13:00,5.1867,5.1867,5.18502,5.18502,8000000.0
2009-09-08 00:14:00,5.18609,5.18659,5.18563,5.18573,9000000.0
2009-09-08 00:15:00,5.18664,5.18664,5.18488,5.18515,15000000.0
2009-09-08 00:16:00,5.18609,5.18709,5.18495,5.18605,18000000.0
2009-09-08 00:17:00,5.18562,5.18679,5.18454,5.18515,21000000.0
2009-09-08 00:18:00,5.18653,5.1869,5.18529,5.18634,16000000.0
2009-09-08 00:19:00,5.18607,5.18716,5.18562,5.18678,12000000.0
2009-09-08 00:20:00,5.18658,5.1869,5.18487,5.18583,13000000.0
2009-09-08 00:21:00,5.18647,5.18716,5.18511,5.18571,13000000.0
2009-09-08 00:22:00,5.18587,5.1861,5.1848,5.18558,13000000.0
2009-09-08 00:23:00,5.18565,5.18621,5.1847,5.1847,11000000.0
2009-09-08 00:24:00,5.18425,5.18588,5.18425,5.18586,10000000.0
2009-09-08 00:25:00,5.18593,5.18666,5.18499,5.18622,16000000.0
2009-09-08 00:26:00,5.18658,5.18712,5.18513,5.18517,13000000.0
2009-09-08 00:27:00,5.18656,5.18667,5.18534,5.18569,16000000.0
2009-09-08 00:28:00,5.18593,5.18672,5.18564,5.18616,13000000.0
2009-09-08 00:29:00,5.18625,5.18637,5.18528,5.18542,10000000.0
2009-09-08 00:30:00,5.18595,5.18691,5.1856,5.1865,15000000.0
2009-09-08 00:31:00,5.18618,5.18618,5.18451,5.186,18000000.0
2009-09-08 00:32:00,5.18582,5.18609,5.18465,5.18544,14000000.0
2009-09-08 00:33:00,5.18574,5.18644,5.18475,5.18574,13000000.0
2009-09-08 00:34:00,5.18403,5.18563,5.18403,5.18554,11000000.0
2009-09-08 00:35:00,5.18567,5.1858,5.18545,5.1858,13000000.0
2009-09-08 00:36:00,5.1853,5.18614,5.18495,5.18529,12000000.0
2009-09-08 00:37:00,5.18604,5.18658,5.1847,5.1847,10000000.0
2009-09-08 00:38:00,5.18451,5.18573,5.18451,5.18537,11000000.0
2009-09-08 00:39:00,5.18547,5.18601,5.18448,5.18484,16000000.0
2009-09-08 00:40:00,5.18556,5.18574,5.18452,5.1847,10000000.0
2009-09-08 00:41:00,5.18507,5.18593,5.18421,5.18535,15000000.0
2009-09-08 00:42:00,5.1855,5.18566,5.18487,5.18531,10000000.0
2009-09-08 00:43:00,5.18574,5.18617,5.18538,5.18617,8000000.0
2009-09-08 00:44:00,5.18567,5.18602,5.18485,5.1857,7000000.0
2009-09-08 00:45:00,5.18595,5.18607,5.18506,5.18506,10000000.0
2009-09-08 00:46:00,5.18484,5.18583,5.18436,5.18583,18000000.0
2009-09-08 00:47:00,5.18426,5.18584,5.18426,5.18547,18000000.0
2009-09-08 00:48:00,5.18595,5.18595,5.18485,5.18513,15000000.0
2009-09-08 00:49:00,5.18506,5.18564,5.18437,5.18524,19000000.0
2009-09-08 00:50:00,5.18504,5.18565,5.18436,5.18517,15000000.0
2009-09-08 00:51:00,5.18517,5.1859,5.18384,5.18384,12000000.0
2009-09-08 00:52:00,5.18519,5.18575,5.18418,5.18531,15000000.0
2009-09-08 00:53:00,5.18569,5.18625,5.18497,5.18532,9000000.0
2009-09-08 00:54:00,5.18548,5.18604,5.1846,5.18553,17000000.0
2009-09-08 00:55:00,5.18661,5.18666,5.18521,5.18587,11000000.0
2009-09-08 00:56:00,5.18596,5.18723,5.18585,5.18698,23000000.0
2009-09-08 00:57:00,5.1867,5.18698,5.18573,5.18653,11000000.0
2009-09-08 00:58:00,5.18657,5.18685,5.18611,5.18642,11000000.0
2009-09-08 00:59:00,5.18648,5.18673,5.1854,5.1854,11000000.0
2009-09-08 01:00:00,5.18598,5.18651,5.18454,5.18579,14000000.0
2009-09-08 01:01:00,5.18559,5.18587,5.18495,5.18574,9000000.0
2009-09-08 01:02:00,5.18531,5.18563,5.18404,5.1853,13000000.0
2009-09-08 01:03:00,5.18495,5.18546,5.1837,5.18444,18000000.0
2009-09-08 01:04:00,5.18452,5.18482,5.1837,5.18454,11000000.0
2009-09-08 01:05:00,5.18416,5.18416,5.18337,5.18337,13000000.0
2009-09-08 01:06:00,5.18299,5.18412,5.18298,5.18412,9000000.0
2009-09-08 01:07:00,5.18456,5.18567,5.18338,5.18466,15000000.0
2009-09-08 01:08:00,5.18509,5.18569,5.18505,5.18509,15000000.0
2009-09-08 01:09:00,5.18497,5.18532,5.18433,5.18518,14000000.0
2009-09-08 01:10:00,5.18496,5.18556,5.18404,5.18471,13000000.0
2009-09-08 01:11:00,5.18446,5.18668,5.18446,5.18668,7000000.0
2009-09-08 01:12:00,5.18568,5.18721,5.1852,5.18638,17000000.0
2009-09-08 01:13:00,5.18586,5.18674,5.18549,5.1863,18000000.0
2009-09-08 01:14:00,5.18642,5.18705,5.18544,5.18693,14000000.0
2009-09-08 01:15:00,5.18666,5.18714,5.18587,5.18624,10000000.0
2009-09-08 01:16:00,5.18566,5.18673,5.18437,5.18544,18000000.0
2009-09-08 01:17:00,5.18544,5.18577,5.18386,5.18487,16000000.0
2009-09-08 01:18:00,5.18497,5.18549,5.18368,5.18423,13000000.0
2009-09-08 01:19:00,5.18464,5.18511,5.1846,5.18465,12000000.0
2009-09-08 01:20:00,5.18489,5.18566,5.18412,5.18428,15000000.0
2009-09-08 01:21:00,5.18436,5.18559,5.18416,5.18513,14000000.0
2009-09-08 01:22:00,5.18489,5.18489,5.18375,5.18478,13000000.0
2009-09-08 01:23:00,5.18539,5.18547,5.18411,5.18493,14000000.0
2009-09-08 01:24:00,5.18507,5.18572,5.18344,5.18402,15000000.0
2009-09-08 01:25:00,5.18394,5.18421,5.18339,5.18407,17000000.0
2009-09-08 01:26:00,5.18413,5.1853,5.18371,5.18466,14000000.0
2009-09-08 01:27:00,5.18383,5.18456,5.18346,5.18381,13000000.0
2009-09-08 01:28:00,5.18433,5.18456,5.1829,5.18444,9000000.0
2009-09-08 01:29:00,5.18393,5.18451,5.18351,5.18451,11000000.0
2009-09-08 01:30:00,5.18427,5.18518,5.18354,5.18509,20000000.0
2009-09-08 01:31:00,5.18398,5.18513,5.18394,5.18394,9000000.0
2009-09-08 01:32:00,5.18411,5.18486,5.1841,5.18477,7000000.0
2009-09-08 01:33:00,5.18473,5.18538,5.18401,5.18535,13000000.0
2009-09-08 01:34:00,5.18518,5.18562,5.1843,5.18547,10000000.0
2009-09-08 01:35:00,5.18352,5.185,5.18327,5.18435,17000000.0
2009-09-08 01:36:00,5.18445,5.18507,5.18374,5.18484,16000000.0
2009-09-08 01:37:00,5.18385,5.18512,5.18385,5.18453,13000000.0
2009-09-08 01:38:00,5.18514,5.18599,5.18444,5.18576,15000000.0
2009-09-08 01:39:00,5.18559,5.18594,5.18436,5.18436,13000000.0
2009-09-08 01:40:00,5.18436,5.18568,5.18436,5.185,14000000.0
2009-09-08 01:41:00,5.18549,5.18549,5.18364,5.18385,12000000.0
2009-09-08 01:42:00,5.18569,5.18592,5.18454,5.18479,14000000.0
2009-09-08 01:43:00,5.18457,5.18522,5.18393,5.18393,18000000.0
2009-09-08 01:44:00,5.18401,5.1847,5.18387,5.1847,12000000.0
2009-09-08 01:45:00,5.18477,5.18575,5.18436,5.1852,19000000.0
2009-09-08 01:46:00,5.18432,5.18516,5.18432,5.18515,15000000.0
2009-09-08 01:47:00,5.18526,5.18526,5.18376,5.18442,10000000.0
2009-09-08 01:48:00,5.18365,5.18549,5.18365,5.18504,14000000.0
2009-09-08 01:49:00,5.18479,5.18602,5.18429,5.18566,16000000.0
2009-09-08 01:50:00,5.18611,5.1867,5.18466,5.1867,18000000.0
2009-09-08 01:51:00,5.18654,5.1873,5.18497,5.1873,16000000.0
2009-09-08 01:52:00,5.1871,5.18781,5.18583,5.18583,10000000.0
2009-09-08 01:53:00,5.18754,5.18761,5.18579,5.18579,15000000.0
2009-09-08 01:54:00,5.18695,5.18821,5.1863,5.18697,14000000.0
2009-09-08 01:55:00,5.18678,5.18764,5.18601,5.1876,14000000.0
2009-09-08 01:56:00,5.18595,5.18776,5.18595,5.18739,8000000.0
2009-09-08 01:57:00,5.18736,5.18785,5.18602,5.18602,10000000.0
2009-09-08 01:58:00,5.18762,5.18832,5.18628,5.18715,21000000.0
2009-09-08 01:59:00,5.18751,5.1882,5.18661,5.18707,16000000.0
2009-09-08 02:00:00,5.1868,5.18704,5.18586,5.18627,11000000.0
2009-09-08 02:01:00,5.18589,5.18656,5.18546,5.18546,11000000.0
2009-09-08 02:02:00,5.18631,5.18685,5.18581,5.18625,13000000.0
2009-09-08 02:03:00,5.18635,5.18635,5.18524,5.18562,8000000.0
2009-09-08 02:04:00,5.18549,5.18644,5.1847,5.1847,18000000.0
2009-09-08 02:05:00,5.1872,5.18803,5.18511,5.18525,14000000.0
2009-09-08 02:06:00,5.18646,5.18766,5.18592,5.18668,18000000.0
2009-09-08 02:07:00,5.18658,5.18725,5.18567,5.18578,12000000.0
2009-09-08 02:08:00,5.18704,5.18721,5.18547,5.18721,12000000.0
2009-09-08 02:09:00,5.18695,5.18725,5.18579,5.18611,11000000.0
2009-09-08 02:10:00,5.18719,5.18751,5.18624,5.18738,10000000.0
2009-09-08 02:11:00,5.18705,5.18759,5.18615,5.1864,16000000.0
2009-09-08 02:12:00,5.18595,5.18763,5.18575,5.18575,17000000.0
2009-09-08 02:13:00,5.18586,5.18699,5.18585,5.18585,9000000.0
2009-09-08 02:14:00,5.18608,5.18633,5.18502,5.18578,16000000.0
2009-09-08 02:15:00,5.18571,5.1868,5.18502,5.18502,15000000.0
2009-09-08 02:16:00,5.18549,5.18605,5.18442,5.18485,16000000.0
2009-09-08 02:17:00,5.18509,5.18512,5.18393,5.1845,14000000.0
2009-09-08 02:18:00,5.18538,5.18616,5.18438,5.18539,16000000.0
2009-09-08 02:19:00,5.18568,5.18652,5.18512,5.18532,11000000.0
2009-09-08 02:20:00,5.18543,5.1865,5.18543,5.1865,10000000.0
2009-09-08 02:21:00,5.18639,5.18687,5.18492,5.1867,18000000.0
2009-09-08 02:22:00,5.18678,5.18678,5.18521,5.18661,15000000.0
2009-09-08 02:23:00,5.18682,5.18697,5.18507,5.18568,16000000.0
2009-09-08 02:24:00,5.18565,5.18686,5.18508,5.18561,12000000.0
2009-09-08 02:25:00,5.18443,5.18605,5.18419,5.18564,18000000.0
2009-09-08 02:26:00,5.18568,5.1861,5.18487,5.18571,8000000.0
2009-09-08 02:27:00,5.18524,5.1856,5.184,5.184,12000000.0
2009-09-08 02:28:00,5.18428,5.1855,5.18396,5.18484,15000000.0
2009-09-08 02:29:00,5.18429,5.18498,5.18355,5.18498,15000000.0
2009-09-08 02:30:00,5.18484,5.18503,5.18383,5.18458,19000000.0
2009-09-08 02:31:00,5.1843,5.18475,5.18351,5.18475,13000000.0
2009-09-08 02:32:00,5.18483,5.18593,5.18352,5.18506,17000000.0
2009-09-08 02:33:00,5.18445,5.18521,5.18401,5.18401,10000000.0
2009-09-08 02:34:00,5.18516,5.18528,5.18445,5.18473,11000000.0
2009-09-08 02:35:00,5.18462,5.18541,5.1839,5.18457,14000000.0
2009-09-08 02:36:00,5.18552,5.18581,5.18467,5.18575,13000000.0
2009-09-08 02:37:00,5.18564,5.18575,5.18437,5.18575,9000000.0
2009-09-08 02:38:00,5.18569,5.18569,5.18394,5.18495,12000000.0
2009-09-08 02:39:00,5.18435,5.18556,5.18362,5.18556,11000000.0
2009-09-08 02:40:00,5.18546,5.18546,5.18378,5.18545,19000000.0
2009-09-08 02:41:00,5.18514,5.18533,5.18371,5.18426,12000000.0
2009-09-08 02:42:00,5.18442,5.185,5.184,5.184,11000000.0
2009-09-08 02:43:00,5.18372,5.18481,5.18368,5.18428,12000000.0
2009-09-08 02:44:00,5.18479,5.18479,5.18341,5.18341,9000000.0
2009-09-08 02:45:00,5.18336,5.18502,5.18336,5.18421,13000000.0
2009-09-08 02:46:00,5.18425,5.18496,5.18331,5.18409,11000000.0
2009-09-08 02:47:00,5.18319,5.18493,5.18319,5.18454,10000000.0
2009-09-08 02:48:00,5.18473,5.18491,5.18377,5.18459,11000000.0
2009-09-08 02:49:00,5.18456,5.185,5.18337,5.18455,10000000.0
2009-09-08 02:50:00,5.18293,5.18398,5.18249,5.18249,17000000.0
2009-09-08 02:51:00,5.18308,5.18429,5.18277,5.184,15000000.0
2009-09-08 02:52:00,5.18355,5.18356,5.18201,5.18201,13000000.0
2009-09-08 02:53:00,5.18295,5.18375,5.18172,5.18367,12000000.0
2009-09-08 02:54:00,5.1832,5.18486,5.18276,5.18486,13000000.0
2009-09-08 02:55:00,5.18502,5.18563,5.18433,5.18527,13000000.0
2009-09-08 02:56:00,5.18429,5.18589,5.18402,5.18511,13000000.0
2009-09-08 02:57:00,5.1842,5.18503,5.18362,5.18503,10000000.0
2009-09-08 02:58:00,5.18527,5.18527,5.1839,5.18516,15000000.0
2009-09-08 02:59:00,5.18493,5.18506,5.1835,5.18383,12000000.0
2009-09-08 03:00:00,5.18377,5.18473,5.18362,5.18377,17000000.0
2009-09-08 03:01:00,5.18437,5.18471,5.18369,5.18434,9000000.0
2009-09-08 03:02:00,5.18378,5.18433,5.18284,5.18318,15000000.0
2009-09-08 03:03:00,5.18353,5.18462,5.18306,5.18356,14000000.0
2009-09-08 03:04:00,5.18387,5.18444,5.18323,5.18417,11000000.0
2009-09-08 03:05:00,5.18379,5.18395,5.18239,5.18348,12000000.0
2009-09-08 03:06:00,5.18425,5.18428,5.18329,5.18424,12000000.0
2009-09-08 03:07:00,5.18343,5.18443,5.18252,5.18331,18000000.0
2009-09-08 03:08:00,5.18432,5.18468,5.18398,5.18406,9000000.0
2009-09-08 03:09:00,5.18444,5.18444,5.18273,5.18273,9000000.0
2009-09-08 03:10:00,5.18416,5.18416,5.18224,5.18363,11000000.0
2009-09-08 03:11:00,5.18351,5.18409,5.18229,5.18229,16000000.0
2009-09-08 03:12:00,5.18352,5.1837,5.18247,5.18352,8000000.0
2009-09-08 03:13:00,5.18286,5.18384,5.18191,5.18331,12000000.0
2009-09-08 03:14:00,5.18365,5.18365,5.1823,5.1832,16000000.0
2009-09-08 03:15:00,5.18194,5.18311,5.18162,5.18237,10000000.0
2009-09-08 03:16:00,5.18213,5.18321,5.18126,5.18315,16000000.0
2009-09-08 03:17:00,5.18314,5.18314,5.18202,5.18253,16000000.0
2009-09-08 03:18:00,5.18221,5.18278,5.18155,5.18215,9000000.0
2009-09-08 03:19:00,5.18253,5.18296,5.18173,5.18263,10000000.0
2009-09-08 03:20:00,5.18303,5.18332,5.18187,5.18217,20000000.0
2009-09-08 03:21:00,5.18247,5.18269,5.18131,5.18269,18000000.0
2009-09-08 03:22:00,5.18251,5.18341,5.18144,5.18288,15000000.0
2009-09-08 03:23:00,5.18292,5.18341,5.18205,5.18308,15000000.0
2009-09-08 03:24:00,5.18332,5.18387,5.1817,5.18372,12000000.0
2009-09-08 03:25:00,5.18267,5.18419,5.18217,5.18254,15000000.0
2009-09-08 03:26:00,5.18235,5.18422,5.18235,5.18345,19000000.0
2009-09-08 03:27:00,5.18322,5.18413,5.18267,5.18362,8000000.0
2009-09-08 03:28:00,5.18288,5.1839,5.1825,5.18318,13000000.0
2009-09-08 03:29:00,5.18326,5.18374,5.18264,5.18359,9000000.0
2009-09-08 03:30:00,5.18387,5.18392,5.18236,5.18371,17000000.0
2009-09-08 03:31:00,5.18337,5.18487,5.1826,5.18487,7000000.0
2009-09-08 03:32:00,5.18393,5.18508,5.18311,5.18503,15000000.0
2009-09-08 03:33:00,5.18536,5.18563,5.18357,5.1847,14000000.0
2009-09-08 03:34:00,5.18438,5.18557,5.18379,5.18453,13000000.0
2009-09-08 03:35:00,5.18438,5.18478,5.18391,5.1844,9000000.0
2009-09-08 03:36:00,5.18409,5.18491,5.1832,5.18442,13000000.0
2009-09-08 03:37:00,5.18461,5.18504,5.18369,5.18467,13000000.0
2009-09-08 03:38:00,5.18517,5.18519,5.18345,5.18345,14000000.0
2009-09-08 03:39:00,5.18402,5.18547,5.18402,5.1853,11000000.0
2009-09-08 03:40:00,5.18481,5.18611,5.18393,5.18494,12000000.0
2009-09-08 03:41:00,5.18483,5.18684,5.18483,5.18667,19000000.0
2009-09-08 03:42:00,5.18659,5.18722,5.18584,5.18722,10000000.0
2009-09-08 03:43:00,5.18865,5.18898,5.18666,5.18734,12000000.0
2009-09-08 03:44:00,5.18721,5.18803,5.18674,5.18674,12000000.0
2009-09-08 03:45:00,5.18807,5.18841,5.1867,5.18841,14000000.0
2009-09-08 03:46:00,5.18867,5.18885,5.18729,5.18777,13000000.0
2009-09-08 03:47:00,5.18804,5.18811,5.18647,5.18727,9000000.0
2009-09-08 03:48:00,5.18646,5.18742,5.1862,5.18742,8000000.0
2009-09-08 03:49:00,5.18775,5.18806,5.18617,5.18752,19000000.0
2009-09-08 03:50:00,5.18734,5.18761,5.18636,5.18716,12000000.0
2009-09-08 03:51:00,5.1876,5.1876,5.1856,5.18574,15000000.0
2009-09-08 03:52:00,5.18691,5.18745,5.18585,5.18745,11000000.0
2009-09-08 03:53:00,5.18634,5.18686,5.18519,5.18644,12000000.0
2009-09-08 03:54:00,5.18599,5.18744,5.18599,5.18706,12000000.0
2009-09-08 03:55:00,5.18645,5.18759,5.1859,5.18698,12000000.0
2009-09-08 03:56:00,5.18674,5.18766,5.18654,5.18766,14000000.0
2009-09-08 03:57:00,5.1882,5.1882,5.18608,5.18745,15000000.0
2009-09-08 03:58:00,5.18719,5.18776,5.18659,5.18711,12000000.0
2009-09-08 03:59:00,5.18718,5.18743,5.18561,5.18567,17000000.0
2009-09-08 04:00:00,5.18753,5.18753,5.18536,5.18642,14000000.0
2009-09-08 04:01:00,5.18559,5.18676,5.18546,5.18671,13000000.0
2009-09-08 04:02:00,5.18707,5.18707,5.18549,5.18609,16000000.0
2009-09-08 04:03:00,5.18676,5.1869,5.18517,5.18559,14000000.0
2009-09-08 04:04:00,5.18587,5.18695,5.1854,5.18681,19000000.0
2009-09-08 04:05:00,5.18666,5.18708,5.186,5.18678,12000000.0
2009-09-08 04:06:00,5.18702,5.18702,5.18586,5.18646,18000000.0
2009-09-08 04:07:00,5.18691,5.18718,5.18571,5.18571,16000000.0
2009-09-08 04:08:00,5.18562,5.18756,5.18562,5.18718,8000000.0
2009-09-08 04:09:00,5.18721,5.18751,5.1859,5.18728,13000000.0
2009-09-08 04:10:00,5.18688,5.187,5.18562,5.18692,14000000.0
2009-09-08 04:11:00,5.18661,5.18743,5.1857,5.18667,18000000.0
2009-09-08 04:12:00,5.18748,5.18762,5.18592,5.18592,10000000.0
2009-09-08 04:13:00,5.18655,5.18739,5.18565,5.18668,14000000.0
2009-09-08 04:14:00,5.18689,5.18751,5.18638,5.18676,20000000.0
2009-09-08 04:15:00,5.18692,5.18787,5.18581,5.18649,14000000.0
2009-09-08 04:16:00,5.18724,5.18724,5.18596,5.1865,15000000.0
2009-09-08 04:17:00,5.18686,5.18789,5.18617,5.187,22000000.0
2009-09-08 04:18:00,5.18654,5.18733,5.18594,5.18733,17000000.0
2009-09-08 04:19:00,5.18721,5.18721,5.18583,5.18662,12000000.0
2009-09-08 04:20:00,5.18513,5.1862,5.18506,5.18613,17000000.0
2009-09-08 04:21:00,5.18588,5.18658,5.18469,5.18563,13000000.0
2009-09-08 04:22:00,5.18556,5.18683,5.18521,5.18683,14000000.0
2009-09-08 04:23:00,5.18652,5.18653,5.18577,5.18635,9000000.0
2009-09-08 04:24:00,5.18588,5.18656,5.18581,5.18643,9000000.0
2009-09-08 04:25:00,5.1866,5.1867,5.18505,5.18612,13000000.0
2009-09-08 04:26:00,5.18626,5.18626,5.18421,5.18497,12000000.0
2009-09-08 04:27:00,5.18573,5.18604,5.18462,5.18568,16000000.0
2009-09-08 04:28:00,5.18585,5.18632,5.18481,5.18629,11000000.0
2009-09-08 04:29:00,5.18591,5.18674,5.18469,5.18557,20000000.0
2009-09-08 04:30:00,5.18598,5.18633,5.18491,5.18629,16000000.0
2009-09-08 04:31:00,5.18606,5.18681,5.18508,5.18676,12000000.0
2009-09-08 04:32:00,5.1874,5.1874,5.18574,5.18652,11000000.0
2009-09-08 04:33:00,5.18597,5.18668,5.1853,5.18646,14000000.0
2009-09-08 04:34:00,5.1868,5.18707,5.18569,5.18634,11000000.0
2009-09-08 04:35:00,5.18515,5.18599,5.18452,5.1854,14000000.0
2009-09-08 04:36:00,5.18626,5.18646,5.18453,5.18561,11000000.0
2009-09-08 04:37:00,5.18406,5.18562,5.18406,5.18435,15000000.0
2009-09-08 04:38:00,5.18582,5.18582,5.18485,5.18523,7000000.0
2009-09-08 04:39:00,5.18528,5.18649,5.18499,5.18593,19000000.0
2009-09-08 04:40:00,5.18531,5.1864,5.18444,5.18541,14000000.0
2009-09-08 04:41:00,5.18601,5.18653,5.18526,5.18591,12000000.0
2009-09-08 04:42:00,5.18661,5.18668,5.1853,5.18624,11000000.0
2009-09-08 04:43:00,5.1867,5.1867,5.18472,5.18606,15000000.0
2009-09-08 04:44:00,5.18528,5.18666,5.1847,5.1848,13000000.0
2009-09-08 04:45:00,5.18563,5.18667,5.1849,5.18655,19000000.0
2009-09-08 04:46:00,5.18627,5.18644,5.18489,5.18595,14000000.0
2009-09-08 04:47:00,5.18553,5.18658,5.18509,5.18658,7000000.0
2009-09-08 04:48:00,5.18647,5.18652,5.18501,5.186,14000000.0
2009-09-08 04:49:00,5.18615,5.18658,5.18522,5.18646,12000000.0
2009-09-08 04:50:00,5.18534,5.18619,5.18517,5.18584,9000000.0
2009-09-08 04:51:00,5.18613,5.18613,5.18479,5.18608,16000000.0
2009-09-08 04:52:00,5.18542,5.18615,5.18468,5.18615,14000000.0
2009-09-08 04:53:00,5.18563,5.18618,5.18432,5.18512,12000000.0
2009-09-08 04:54:00,5.18519,5.18566,5.18411,5.18523,9000000.0
2009-09-08 04:55:00,5.18513,5.18571,5.18421,5.18479,19000000.0
2009-09-08 04:56:00,5.18471,5.18635,5.18409,5.18633,17000000.0
2009-09-08 04:57:00,5.18459,5.18596,5.18455,5.18515,15000000.0
2009-09-08 04:58:00,5.18399,5.18605,5.18399,5.1856,7000000.0
2009-09-08 04:59:00,5.18512,5.1853,5.18424,5.18496,10000000.0
2009-09-08 05:00:00,5.18605,5.18605,5.1842,5.18492,19000000.0
2009-09-08 05:01:00,5.18531,5.18544,5.18422,5.18518,8000000.0
2009-09-08 05:02:00,5.18535,5.18535,5.1845,5.18463,8000000.0
2009-09-08 05:03:00,5.18473,5.18527,5.18377,5.18377,13000000.0
2009-09-08 05:04:00,5.18469,5.18547,5.18403,5.18488,16000000.0
2009-09-08 05:05:00,5.18496,5.18532,5.18411,5.18532,17000000.0
2009-09-08 05:06:00,5.18548,5.18551,5.18366,5.18457,15000000.0
2009-09-08 05:07:00,5.18432,5.18483,5.18372,5.18448,9000000.0
2009-09-08 05:08:00,5.18436,5.18533,5.18381,5.18533,14000000.0
2009-09-08 05:09:00,5.18518,5.18573,5.18429,5.18513,15000000.0
2009-09-08 05:10:00,5.18543,5.18603,5.18437,5.18518,13000000.0
2009-09-08 05:11:00,5.18573,5.18642,5.18435,5.18601,13000000.0
2009-09-08 05:12:00,5.18476,5.18607,5.18464,5.18546,15000000.0
2009-09-08 05:13:00,5.18593,5.1869,5.18487,5.18587,14000000.0
2009-09-08 05:14:00,5.18542,5.18691,5.18521,5.18547,13000000.0
2009-09-08 05:15:00,5.18508,5.18641,5.18459,5.18641,15000000.0
2009-09-08 05:16:00,5.18634,5.18634,5.18436,5.18514,12000000.0
2009-09-08 05:17:00,5.18602,5.18676,5.18449,5.18563,13000000.0
2009-09-08 05:18:00,5.18665,5.18665,5.18508,5.18612,14000000.0
2009-09-08 05:19:00,5.18573,5.18614,5.18507,5.18579,9000000.0
2009-09-08 05:20:00,5.18559,5.18574,5.18399,5.18481,12000000.0
2009-09-08 05:21:00,5.18508,5.18546,5.18435,5.18465,9000000.0
2009-09-08 05:22:00,5.18515,5.18523,5.18392,5.18523,13000000.0
2009-09-08 05:23:00,5.18368,5.18516,5.18368,5.18506,9000000.0
2009-09-08 05:24:00,5.18552,5.18552,5.18401,5.18483,13000000.0
2009-09-08 05:25:00,5.18506,5.18527,5.18407,5.18527,10000000.0
2009-09-08 05:26:00,5.18521,5.18544,5.18442,5.18544,11000000.0
2009-09-08 05:27:00,5.18436,5.18504,5.18398,5.18449,20000000.0
2009-09-08 05:28:00,5.18507,5.18526,5.18356,5.1846,11000000.0
2009-09-08 05:29:00,5.18481,5.1849,5.18349,5.18415,8000000.0
2009-09-08 05:30:00,5.18475,5.18475,5.18258,5.1834,13000000.0
2009-09-08 05:31:00,5.18241,5.18387,5.18206,5.18387,12000000.0
2009-09-08 05:32:00,5.18385,5.18474,5.18327,5.1846,14000000.0
2009-09-08 05:33:00,5.18384,5.18461,5.18309,5.18432,10000000.0
2009-09-08 05:34:00,5.18388,5.18442,5.18303,5.18376,14000000.0
2009-09-08 05:35:00,5.18297,5.1841,5.18276,5.18347,16000000.0
2009-09-08 05:36:00,5.18345,5.18405,5.18254,5.18254,11000000.0
2009-09-08 05:37:00,5.18222,5.18461,5.18222,5.18383,14000000.0
2009-09-08 05:38:00,5.18392,5.18429,5.18301,5.18351,12000000.0
2009-09-08 05:39:00,5.1835,5.18406,5.18274,5.18406,16000000.0
2009-09-08 05:40:00,5.18285,5.18433,5.18277,5.18433,15000000.0
2009-09-08 05:41:00,5.18351,5.18425,5.1826,5.1841,11000000.0
2009-09-08 05:42:00,5.18412,5.18412,5.18249,5.18318,20000000.0
2009-09-08 05:43:00,5.18399,5.18412,5.1823,5.18233,13000000.0
2009-09-08 05:44:00,5.1834,5.18375,5.1826,5.18366,10000000.0
2009-09-08 05:45:00,5.18213,5.18466,5.18213,5.18466,9000000.0
2009-09-08 05:46:00,5.18394,5.18411,5.18283,5.18333,24000000.0
2009-09-08 05:47:00,5.18395,5.18445,5.18259,5.18349,16000000.0
2009-09-08 05:48:00,5.18348,5.18351,5.18234,5.18234,8000000.0
2009-09-08 05:49:00,5.18377,5.18416,5.18284,5.18312,7000000.0
2009-09-08 05:50:00,5.18298,5.1836,5.18239,5.18331,11000000.0
2009-09-08 05:51:00,5.18238,5.18402,5.18233,5.18402,18000000.0
2009-09-08 05:52:00,5.18412,5.18412,5.18314,5.18358,9000000.0
2009-09-08 05:53:00,5.18431,5.18431,5.18283,5.18391,15000000.0
2009-09-08 05:54:00,5.18373,5.1846,5.1827,5.1835,14000000.0
2009-09-08 05:55:00,5.18326,5.18419,5.18289,5.18327,15000000.0
2009-09-08 05:56:00,5.1833,5.18435,5.18286,5.1837,23000000.0
2009-09-08 05:57:00,5.18343,5.18448,5.18275,5.18372,17000000.0
2009-09-08 05:58:00,5.1834,5.18401,5.18296,5.18296,11000000.0
2009-09-08 05:59:00,5.18276,5.18392,5.18276,5.18392,13000000.0
2009-09-08 06:00:00,5.1843,5.18444,5.18319,5.18444,18000000.0
2009-09-08 06:01:00,5.18418,5.18491,5.18365,5.18469,9000000.0
2009-09-08 06:02:00,5.18415,5.18535,5.1836,5.18523,16000000.0
2009-09-08 06:03:00,5.185,5.185,5.18378,5.18481,12000000.0
2009-09-08 06:04:00,5.18481,5.18545,5.18407,5.18407,17000000.0
2009-09-08 06:05:00,5.18543,5.18566,5.18438,5.18464,11000000.0
2009-09-08 06:06:00,5.18539,5.18539,5.18405,5.18494,14000000.0
2009-09-08 06:07:00,5.18513,5.18564,5.18348,5.18348,13000000.0
2009-09-08 06:08:00,5.18487,5.18525,5.18396,5.18473,13000000.0
2009-09-08 06:09:00,5.18492,5.18587,5.18426,5.18426,11000000.0
2009-09-08 06:10:00,5.18489,5.18551,5.18488,5.18521,8000000.0
2009-09-08 06:11:00,5.18489,5.18523,5.18421,5.18482,17000000.0
2009-09-08 06:12:00,5.18494,5.18554,5.18383,5.18494,13000000.0
2009-09-08 06:13:00,5.18413,5.18579,5.18413,5.18537,13000000.0
2009-09-08 06:14:00,5.18475,5.18524,5.18397,5.18495,11000000.0
2009-09-08 06:15:00,5.18587,5.18627,5.18398,5.18566,16000000.0
2009-09-08 06:16:00,5.18461,5.18591,5.18461,5.18559,13000000.0
2009-09-08 06:17:00,5.18593,5.18593,5.18481,5.18534,18000000.0
2009-09-08 06:18:00,5.18462,5.18534,5.18412,5.18483,11000000.0
2009-09-08 06:19:00,5.18477,5.18604,5.18449,5.18604,7000000.0
2009-09-08 06:20:00,5.18574,5.18574,5.18406,5.18439,17000000.0
2009-09-08 06:21:00,5.1858,5.1858,5.18444,5.18504,13000000.0
2009-09-08 06:22:00,5.18562,5.18585,5.1845,5.18565,19000000.0
2009-09-08 06:23:00,5.18483,5.18571,5.18397,5.18397,19000000.0
2009-09-08 06:24:00,5.18475,5.18588,5.18428,5.18428,20000000.0
2009-09-08 06:25:00,5.18372,5.18494,5.18372,5.18433,8000000.0
2009-09-08 06:26:00,5.18526,5.18544,5.18395,5.1843,19000000.0
2009-09-08 06:27:00,5.18439,5.18514,5.18303,5.18303,12000000.0
2009-09-08 06:28:00,5.18512,5.18531,5.18384,5.18425,10000000.0
2009-09-08 06:29:00,5.18563,5.18563,5.18405,5.18446,10000000.0
2009-09-08 06:30:00,5.18437,5.18515,5.18328,5.18508,12000000.0
2009-09-08 06:31:00,5.18421,5.18498,5.18348,5.18464,15000000.0
2009-09-08 06:32:00,5.18444,5.18454,5.18341,5.18363,11000000.0
2009-09-08 06:33:00,5.18351,5.18367,5.18255,5.18302,13000000.0
2009-09-08 06:34:00,5.18408,5.18452,5.18323,5.18452,7000000.0
2009-09-08 06:35:00,5.18482,5.18574,5.18397,5.18532,11000000.0
2009-09-08 06:36:00,5.18586,5.18586,5.18459,5.18541,7000000.0
2009-09-08 06:37:00,5.18543,5.18551,5.18454,5.18454,9000000.0
2009-09-08 06:38:00,5.18546,5.18574,5.18481,5.18537,11000000.0
2009-09-08 06:39:00,5.18583,5.1859,5.18447,5.18469,14000000.0
2009-09-08 06:40:00,5.18505,5.18684,5.18505,5.18684,12000000.0
2009-09-08 06:41:00,5.18597,5.18654,5.18504,5.18594,17000000.0
2009-09-08 06:42:00,5.18632,5.18663,5.18486,5.18513,13000000.0
2009-09-08 06:43:00,5.18511,5.18692,5.18511,5.18692,11000000.0
2009-09-08 06:44:00,5.18643,5.18643,5.18468,5.18637,15000000.0
2009-09-08 06:45:00,5.18552,5.18599,5.18508,5.18548,10000000.0
2009-09-08 06:46:00,5.18536,5.18674,5.18474,5.18674,14000000.0
2009-09-08 06:47:00,5.18615,5.18684,5.1857,5.18647,10000000.0
2009-09-08 06:48:00,5.18589,5.18686,5.18562,5.18643,13000000.0
2009-09-08 06:49:00,5.18676,5.18676,5.18532,5.18643,15000000.0
2009-09-08 06:50:00,5.18591,5.18635,5.18465,5.186,16000000.0
2009-09-08 06:51:00,5.18601,5.18616,5.18518,5.18578,14000000.0
2009-09-08 06:52:00,5.18527,5.18591,5.18509,5.18563,10000000.0
2009-09-08 06:53:00,5.18653,5.18656,5.18533,5.18578,12000000.0
2009-09-08 06:54:00,5.18643,5.18643,5.18507,5.18507,14000000.0
2009-09-08 06:55:00,5.18588,5.18668,5.18507,5.18507,18000000.0
2009-09-08 06:56:00,5.18617,5.18672,5.18515,5.18635,19000000.0
2009-09-08 06:57:00,5.18597,5.18631,5.1855,5.18591,8000000.0
2009-09-08 06:58:00,5.18607,5.18643,5.18552,5.18604,10000000.0
2009-09-08 06:59:00,5.18688,5.1872,5.18548,5.18627,17000000.0
2009-09-08 07:00:00,5.18668,5.18726,5.18584,5.18684,11000000.0
2009-09-08 07:01:00,5.18676,5.18676,5.18532,5.18667,11000000.0
2009-09-08 07:02:00,5.18519,5.18701,5.18519,5.18642,13000000.0
2009-09-08 07:03:00,5.18627,5.18633,5.18514,5.18514,12000000.0
2009-09-08 07:04:00,5.18484,5.18636,5.18471,5.18525,18000000.0
2009-09-08 07:05:00,5.18431,5.18577,5.18395,5.18565,12000000.0
2009-09-08 07:06:00,5.18562,5.18635,5.18462,5.18576,15000000.0
2009-09-08 07:07:00,5.18578,5.186,5.18458,5.18589,11000000.0
2009-09-08 07:08:00,5.18572,5.18632,5.18424,5.18632,9000000.0
2009-09-08 07:09:00,5.18648,5.18709,5.1853,5.18621,15000000.0
2009-09-08 07:10:00,5.18626,5.18661,5.18492,5.18661,19000000.0
2009-09-08 07:11:00,5.18688,5.18688,5.1848,5.18601,9000000.0
2009-09-08 07:12:00,5.18678,5.18703,5.18582,5.18697,12000000.0
2009-09-08 07:13:00,5.18692,5.18707,5.18535,5.18611,19000000.0
2009-09-08 07:14:00,5.18671,5.18673,5.18502,5.18502,8000000.0
2009-09-08 07:15:00,5.18629,5.1864,5.18496,5.18508,16000000.0
2009-09-08 07:16:00,5.18593,5.18606,5.18405,5.18552,18000000.0
2009-09-08 07:17:00,5.18549,5.18586,5.18427,5.18465,22000000.0
2009-09-08 07:18:00,5.18569,5.18593,5.18373,5.18438,16000000.0
2009-09-08 07:19:00,5.18556,5.18556,5.18393,5.18465,17000000.0
2009-09-08 07:20:00,5.18462,5.18539,5.18386,5.18471,14000000.0
2009-09-08 07:21:00,5.18438,5.18519,5.18375,5.18415,16000000.0
2009-09-08 07:22:00,5.18338,5.18523,5.18338,5.18407,14000000.0
2009-09-08 07:23:00,5.18607,5.18607,5.18436,5.1851,17000000.0
2009-09-08 07:24:00,5.18612,5.18649,5.18478,5.18649,9000000.0
2009-09-08 07:25:00,5.18521,5.1861,5.18446,5.1851,13000000.0
2009-09-08 07:26:00,5.18518,5.18594,5.1843,5.18594,13000000.0
2009-09-08 07:27:00,5.18414,5.18535,5.18414,5.18535,7000000.0
2009-09-08 07:28:00,5.18448,5.18535,5.18407,5.18502,18000000.0
2009-09-08 07:29:00,5.18533,5.18544,5.18413,5.18474,8000000.0
2009-09-08 07:30:00,5.18482,5.18591,5.1841,5.18478,16000000.0
2009-09-08 07:31:00,5.18554,5.18595,5.18413,5.18527,15000000.0
2009-09-08 07:32:00,5.18523,5.18595,5.18423,5.18595,13000000.0
2009-09-08 07:33:00,5.18526,5.18553,5.18415,5.18415,8000000.0
2009-09-08 07:34:00,5.18548,5.18548,5.18381,5.18489,11000000.0
2009-09-08 07:35:00,5.18531,5.18531,5.18362,5.18509,16000000.0
2009-09-08 07:36:00,5.18603,5.18607,5.18441,5.18498,11000000.0
2009-09-08 07:37:00,5.18448,5.18562,5.18404,5.18537,17000000.0
2009-09-08 07:38:00,5.18529,5.18529,5.1841,5.18525,9000000.0
2009-09-08 07:39:00,5.18483,5.18496,5.18375,5.18419,12000000.0
2009-09-08 07:40:00,5.18461,5.18528,5.18359,5.18528,14000000.0
2009-09-08 07:41:00,5.18528,5.18528,5.18372,5.18436,14000000.0
2009-09-08 07:42:00,5.1855,5.18554,5.18404,5.18413,8000000.0
2009-09-08 07:43:00,5.18585,5.18585,5.18427,5.18469,15000000.0
2009-09-08 07:44:00,5.18559,5.18595,5.18454,5.18536,13000000.0
2009-09-08 07:45:00,5.18552,5.18579,5.18421,5.18421,19000000.0
2009-09-08 07:46:00,5.18522,5.18561,5.1839,5.1839,11000000.0
2009-09-08 07:47:00,5.18533,5.18533,5.18402,5.18429,16000000.0
2009-09-08 07:48:00,5.18372,5.18376,5.18244,5.18276,9000000.0
2009-09-08 07:49:00,5.18362,5.18376,5.18265,5.18376,11000000.0
2009-09-08 07:50:00,5.18343,5.18343,5.18216,5.18277,11000000.0
2009-09-08 07:51:00,5.18292,5.18292,5.18127,5.18127,13000000.0
2009-09-08 07:52:00,5.18249,5.18288,5.18104,5.18262,14000000.0
2009-09-08 07:53:00,5.18232,5.18304,5.18163,5.18295,10000000.0
2009-09-08 07:54:00,5.18286,5.18299,5.18091,5.18299,17000000.0
2009-09-08 07:55:00,5.18249,5.18249,5.18122,5.18122,10000000.0
2009-09-08 07:56:00,5.18276,5.18276,5.18137,5.18215,11000000.0
2009-09-08 07:57:00,5.18234,5.1825,5.18113,5.18113,11000000.0
2009-09-08 07:58:00,5.18092,5.18271,5.18092,5.18271,24000000.0
2009-09-08 07:59:00,5.18229,5.1825,5.18147,5.18191,11000000.0
2009-09-08 08:00:00,5.18144,5.18268,5.18097,5.18268,14000000.0
2009-09-08 08:01:00,5.18263,5.18281,5.18114,5.18258,15000000.0
2009-09-08 08:02:00,5.18241,5.18312,5.18146,5.18231,16000000.0
2009-09-08 08:03:00,5.18295,5.18306,5.18116,5.18237,10000000.0
2009-09-08 08:04:00,5.18311,5.18351,5.18127,5.1816,13000000.0
2009-09-08 08:05:00,5.18385,5.18388,5.18177,5.18362,18000000.0
2009-09-08 08:06:00,5.18359,5.18359,5.18192,5.18216,14000000.0
2009-09-08 08:07:00,5.1832,5.1832,5.18144,5.18218,11000000.0
2009-09-08 08:08:00,5.18293,5.18364,5.18133,5.18228,19000000.0
2009-09-08 08:09:00,5.18272,5.18322,5.18183,5.18322,9000000.0
2009-09-08 08:10:00,5.1824,5.18317,5.18209,5.18256,8000000.0
2009-09-08 08:11:00,5.18358,5.18405,5.18203,5.18377,16000000.0
2009-09-08 08:12:00,5.18337,5.18417,5.18245,5.18402,16000000.0
2009-09-08 08:13:00,5.18357,5.18404,5.18271,5.18345,15000000.0
2009-09-08 08:14:00,5.18311,5.18355,5.18206,5.18296,15000000.0
2009-09-08 08:15:00,5.18341,5.18377,5.18212,5.18316,14000000.0
2009-09-08 08:16:00,5.18219,5.18358,5.18171,5.18268,14000000.0
2009-09-08 08:17:00,5.18243,5.18299,5.18156,5.18257,15000000.0
2009-09-08 08:18:00,5.18177,5.18253,5.181,5.181,11000000.0
2009-09-08 08:19:00,5.18065,5.18234,5.18065,5.18214,16000000.0
2009-09-08 08:20:00,5.18161,5.18227,5.18001,5.18227,17000000.0
2009-09-08 08:21:00,5.18203,5.18203,5.17981,5.18111,15000000.0
2009-09-08 08:22:00,5.18085,5.18177,5.17957,5.18033,8000000.0
2009-09-08 08:23:00,5.17976,5.17976,5.17771,5.17844,15000000.0
2009-09-08 08:24:00,5.17644,5.17838,5.17528,5.17651,8000000.0
2009-09-08 08:25:00,5.17542,5.17542,5.17303,5.17399,17000000.0
2009-09-08 08:26:00,5.17395,5.17597,5.17284,5.17597,14000000.0
2009-09-08 08:27:00,5.17607,5.17607,5.17391,5.17406,9000000.0
2009-09-08 08:28:00,5.17467,5.17504,5.1729,5.17305,11000000.0
2009-09-08 08:29:00,5.17233,5.17407,5.17109,5.17377,15000000.0
2009-09-08 08:30:00,5.17388,5.17388,5.1725,5.1729,10000000.0
2009-09-08 08:31:00,5.17237,5.1726,5.17034,5.1721,17000000.0
2009-09-08 08:32:00,5.17097,5.17291,5.17097,5.17166,20000000.0
2009-09-08 08:33:00,5.17121,5.17157,5.16979,5.17006,7000000.0
2009-09-08 08:34:00,5.17027,5.17278,5.16949,5.17278,8000000.0
2009-09-08 08:35:00,5.17191,5.17296,5.16937,5.16997,19000000.0
2009-09-08 08:36:00,5.16903,5.17151,5.16903,5.17084,14000000.0
2009-09-08 08:37:00,5.17068,5.17234,5.17068,5.17149,12000000.0
2009-09-08 08:38:00,5.17127,5.17271,5.1712,5.17152,13000000.0
2009-09-08 08:39:00,5.17336,5.17336,5.16926,5.17158,14000000.0
2009-09-08 08:40:00,5.17052,5.17157,5.16935,5.17119,12000000.0
2009-09-08 08:41:00,5.17102,5.17106,5.16858,5.16947,11000000.0
2009-09-08 08:42:00,5.17034,5.17056,5.16856,5.16978,18000000.0
2009-09-08 08:43:00,5.16939,5.16945,5.16732,5.16771,8000000.0
2009-09-08 08:44:00,5.16908,5.16955,5.16799,5.16938,12000000.0
2009-09-08 08:45:00,5.1703,5.17112,5.16929,5.16999,20000000.0
2009-09-08 08:46:00,5.17149,5.17183,5.17042,5.17042,10000000.0
2009-09-08 08:47:00,5.17051,5.17214,5.17051,5.172,13000000.0
2009-09-08 08:48:00,5.17184,5.17186,5.17039,5.17131,16000000.0
2009-09-08 08:49:00,5.16955,5.17162,5.16949,5.17013,9000000.0
2009-09-08 08:50:00,5.17189,5.17302,5.17082,5.1729,17000000.0
2009-09-08 08:51:00,5.17331,5.17336,5.17195,5.17269,8000000.0
2009-09-08 08:52:00,5.17146,5.17146,5.16852,5.17007,20000000.0
2009-09-08 08:53:00,5.16851,5.16954,5.16736,5.16872,16000000.0
2009-09-08 08:54:00,5.16832,5.16879,5.166,5.16762,15000000.0
2009-09-08 08:55:00,5.1673,5.1673,5.16471,5.16605,12000000.0
2009-09-08 08:56:00,5.16535,5.16535,5.16394,5.16455,14000000.0
2009-09-08 08:57:00,5.16518,5.16531,5.16353,5.16496,14000000.0
2009-09-08 08:58:00,5.16613,5.1667,5.165,5.1661,15000000.0
2009-09-08 08:59:00,5.16711,5.16753,5.166,5.16731,15000000.0
2009-09-08 09:00:00,5.16629,5.16703,5.16482,5.16525,14000000.0
2009-09-08 09:01:00,5.16551,5.16587,5.16304,5.16398,14000000.0
2009-09-08 09:02:00,5.16499,5.16502,5.16308,5.16311,17000000.0
2009-09-08 09:03:00,5.16476,5.16507,5.16322,5.16458,16000000.0
2009-09-08 09:04:00,5.16552,5.1657,5.16474,5.16508,10000000.0
2009-09-08 09:05:00,5.16542,5.16591,5.1642,5.16591,14000000.0
2009-09-08 09:06:00,5.16513,5.16575,5.16452,5.16486,14000000.0
2009-09-08 09:07:00,5.16476,5.16734,5.16476,5.16721,9000000.0
2009-09-08 09:08:00,5.1664,5.168,5.16591,5.16738,17000000.0
2009-09-08 09:09:00,5.16803,5.16869,5.16696,5.16817,9000000.0
2009-09-08 09:10:00,5.16789,5.16913,5.16726,5.1685,12000000.0
2009-09-08 09:11:00,5.16859,5.16859,5.16665,5.16702,15000000.0
2009-09-08 09:12:00,5.16784,5.16806,5.1662,5.16686,14000000.0
2009-09-08 09:13:00,5.16774,5.16813,5.16595,5.16719,12000000.0
2009-09-08 09:14:00,5.16862,5.16971,5.16771,5.16971,13000000.0
2009-09-08 09:15:00,5.16841,5.16934,5.16774,5.16934,13000000.0
2009-09-08 09:16:00,5.16972,5.16972,5.16823,5.16875,10000000.0
2009-09-08 09:17:00,5.169,5.16934,5.16749,5.16929,14000000.0
2009-09-08 09:18:00,5.16807,5.16914,5.16773,5.16881,16000000.0
2009-09-08 09:19:00,5.16872,5.16895,5.16787,5.16873,14000000.0
2009-09-08 09:20:00,5.16895,5.16895,5.16717,5.16841,11000000.0
2009-09-08 09:21:00,5.16748,5.16748,5.16638,5.16668,11000000.0
2009-09-08 09:22:00,5.16649,5.16781,5.16469,5.16773,18000000.0
2009-09-08 09:23:00,5.16668,5.16754,5.16536,5.16726,18000000.0
2009-09-08 09:24:00,5.16683,5.16773,5.16569,5.16569,18000000.0
2009-09-08 09:25:00,5.16712,5.16712,5.1656,5.16563,13000000.0
2009-09-08 09:26:00,5.16701,5.16757,5.16624,5.16715,13000000.0
2009-09-08 09:27:00,5.16761,5.16765,5.16615,5.16707,11000000.0
2009-09-08 09:28:00,5.16654,5.16733,5.16579,5.16599,12000000.0
2009-09-08 09:29:00,5.16628,5.16656,5.16481,5.16481,16000000.0
2009-09-08 09:30:00,5.16624,5.16675,5.16557,5.16637,11000000.0
2009-09-08 09:31:00,5.16646,5.16685,5.16477,5.16578,13000000.0
2009-09-08 09:32:00,5.1654,5.16708,5.16533,5.16633,14000000.0
2009-09-08 09:33:00,5.16683,5.16712,5.16524,5.16543,16000000.0
2009-09-08 09:34:00,5.16635,5.16635,5.16477,5.16611,13000000.0
2009-09-08 09:35:00,5.16644,5.16702,5.16491,5.16702,9000000.0
2009-09-08 09:36:00,5.16752,5.16828,5.16607,5.16711,7000000.0
2009-09-08 09:37:00,5.16746,5.16861,5.16661,5.16673,14000000.0
2009-09-08 09:38:00,5.16747,5.16823,5.1657,5.16605,18000000.0
2009-09-08 09:39:00,5.16622,5.16704,5.16466,5.16471,15000000.0
2009-09-08 09:40:00,5.16531,5.16577,5.16457,5.16515,10000000.0
2009-09-08 09:41:00,5.16506,5.16547,5.16398,5.16544,14000000.0
2009-09-08 09:42:00,5.16397,5.16424,5.16085,5.16318,18000000.0
2009-09-08 09:43:00,5.16355,5.16416,5.16123,5.16212,9000000.0
2009-09-08 09:44:00,5.16219,5.16273,5.16098,5.16142,10000000.0
2009-09-08 09:45:00,5.16215,5.1631,5.16012,5.16061,10000000.0
2009-09-08 09:46:00,5.15952,5.16177,5.15741,5.15758,14000000.0
2009-09-08 09:47:00,5.15805,5.15856,5.15532,5.1561,11000000.0
2009-09-08 09:48:00,5.15512,5.15525,5.15397,5.15515,10000000.0
2009-09-08 09:49:00,5.15534,5.15673,5.15366,5.15531,13000000.0
2009-09-08 09:50:00,5.15643,5.15713,5.1547,5.15587,12000000.0
2009-09-08 09:51:00,5.1561,5.15668,5.15522,5.15606,18000000.0
2009-09-08 09:52:00,5.15711,5.15733,5.15465,5.1566,12000000.0
2009-09-08 09:53:00,5.15632,5.15632,5.15473,5.15607,18000000.0
2009-09-08 09:54:00,5.15521,5.15703,5.15488,5.15703,13000000.0
2009-09-08 09:55:00,5.15679,5.15806,5.15594,5.15754,14000000.0
2009-09-08 09:56:00,5.15725,5.15772,5.15587,5.15742,16000000.0
2009-09-08 09:57:00,5.15723,5.15765,5.15584,5.15692,17000000.0
2009-09-08 09:58:00,5.15677,5.15725,5.15539,5.15717,18000000.0
2009-09-08 09:59:00,5.15738,5.15815,5.15667,5.15815,7000000.0
2009-09-08 10:00:00,5.15744,5.15806,5.15584,5.15584,13000000.0
2009-09-08 10:01:00,5.15481,5.15643,5.1543,5.15529,15000000.0
2009-09-08 10:02:00,5.1539,5.15483,5.15245,5.15272,10000000.0
2009-09-08 10:03:00,5.15195,5.15387,5.15078,5.15078,15000000.0
2009-09-08 10:04:00,5.15268,5.15268,5.15019,5.15167,13000000.0
2009-09-08 10:05:00,5.15209,5.15209,5.14921,5.15146,16000000.0
2009-09-08 10:06:00,5.14995,5.151,5.14903,5.14988,16000000.0
2009-09-08 10:07:00,5.15023,5.15066,5.1489,5.15065,24000000.0
2009-09-08 10:08:00,5.15094,5.15094,5.14951,5.15094,13000000.0
2009-09-08 10:09:00,5.15025,5.15131,5.14892,5.15032,17000000.0
2009-09-08 10:10:00,5.15105,5.15169,5.14968,5.15112,14000000.0
2009-09-08 10:11:00,5.15144,5.15253,5.15058,5.15127,14000000.0
2009-09-08 10:12:00,5.15117,5.15351,5.15098,5.15351,9000000.0
2009-09-08 10:13:00,5.15378,5.15378,5.15145,5.1516,13000000.0
2009-09-08 10:14:00,5.15317,5.15344,5.15169,5.15344,10000000.0
2009-09-08 10:15:00,5.15217,5.15304,5.15005,5.15181,19000000.0
2009-09-08 10:16:00,5.15248,5.1529,5.15067,5.15246,11000000.0
2009-09-08 10:17:00,5.15278,5.15323,5.15169,5.15238,13000000.0
2009-09-08 10:18:00,5.1522,5.15286,5.14971,5.1511,21000000.0
2009-09-08 10:19:00,5.15021,5.15117,5.14715,5.14904,12000000.0
2009-09-08 10:20:00,5.14809,5.14914,5.1479,5.14878,8000000.0
2009-09-08 10:21:00,5.14976,5.15002,5.14727,5.14893,17000000.0
2009-09-08 10:22:00,5.14954,5.15017,5.14801,5.14982,15000000.0
2009-09-08 10:23:00,5.15002,5.15018,5.14888,5.15013,11000000.0
2009-09-08 10:24:00,5.15076,5.15237,5.14954,5.15237,13000000.0
2009-09-08 10:25:00,5.15261,5.15264,5.15065,5.15136,14000000.0
2009-09-08 10:26:00,5.15129,5.15337,5.15125,5.15184,10000000.0
2009-09-08 10:27:00,5.15289,5.15295,5.15165,5.15295,9000000.0
2009-09-08 10:28:00,5.15248,5.15248,5.15093,5.15204,11000000.0
2009-09-08 10:29:00,5.15231,5.15291,5.15078,5.1516,19000000.0
2009-09-08 10:30:00,5.15244,5.15244,5.15028,5.15136,11000000.0
2009-09-08 10:31:00,5.15173,5.15256,5.15069,5.15256,15000000.0
2009-09-08 10:32:00,5.15098,5.15269,5.15088,5.15227,9000000.0
2009-09-08 10:33:00,5.15149,5.15208,5.15005,5.15208,16000000.0
2009-09-08 10:34:00,5.15155,5.15201,5.15082,5.15194,11000000.0
2009-09-08 10:35:00,5.15134,5.15191,5.15017,5.15024,9000000.0
2009-09-08 10:36:00,5.15185,5.15198,5.1506,5.1506,13000000.0
2009-09-08 10:37:00,5.15298,5.15377,5.1516,5.15215,14000000.0
2009-09-08 10:38:00,5.15223,5.15395,5.15223,5.15275,7000000.0
2009-09-08 10:39:00,5.15454,5.15545,5.15335,5.15411,12000000.0
2009-09-08 10:40:00,5.15515,5.15566,5.15339,5.15491,17000000.0
2009-09-08 10:41:00,5.15575,5.15724,5.15416,5.15593,15000000.0
2009-09-08 10:42:00,5.15633,5.15633,5.15466,5.15617,13000000.0
2009-09-08 10:43:00,5.15576,5.1559,5.15365,5.15557,15000000.0
2009-09-08 10:44:00,5.1553,5.15556,5.15371,5.15371,11000000.0
2009-09-08 10:45:00,5.15447,5.15509,5.15328,5.15385,17000000.0
2009-09-08 10:46:00,5.15478,5.15501,5.1527,5.15399,9000000.0
2009-09-08 10:47:00,5.15459,5.15505,5.15288,5.15448,9000000.0
2009-09-08 10:48:00,5.1537,5.15491,5.15328,5.15491,11000000.0
2009-09-08 10:49:00,5.15571,5.15664,5.1542,5.15664,11000000.0
2009-09-08 10:50:00,5.1559,5.15645,5.15474,5.15527,16000000.0
2009-09-08 10:51:00,5.15584,5.15633,5.15495,5.15555,21000000.0
2009-09-08 10:52:00,5.15585,5.15635,5.15491,5.15491,8000000.0
2009-09-08 10:53:00,5.15515,5.1562,5.15364,5.15437,12000000.0
2009-09-08 10:54:00,5.15529,5.15589,5.15365,5.15564,16000000.0
2009-09-08 10:55:00,5.154,5.15559,5.15376,5.15451,13000000.0
2009-09-08 10:56:00,5.15516,5.15558,5.15385,5.15558,16000000.0
2009-09-08 10:57:00,5.15526,5.15526,5.15363,5.1547,10000000.0
2009-09-08 10:58:00,5.15411,5.15426,5.15211,5.15426,12000000.0
2009-09-08 10:59:00,5.15434,5.15561,5.15344,5.15561,11000000.0
2009-09-08 11:00:00,5.15569,5.15569,5.15368,5.15522,13000000.0
2009-09-08 11:01:00,5.15593,5.15611,5.15425,5.15506,9000000.0
2009-09-08 11:02:00,5.15542,5.15545,5.15468,5.15544,8000000.0
2009-09-08 11:03:00,5.15508,5.15586,5.15426,5.15569,10000000.0
2009-09-08 11:04:00,5.15643,5.15643,5.15503,5.15607,12000000.0
2009-09-08 11:05:00,5.15594,5.15644,5.15519,5.15624,11000000.0
2009-09-08 11:06:00,5.15551,5.15611,5.15509,5.15573,8000000.0
2009-09-08 11:07:00,5.15587,5.15703,5.15502,5.15703,14000000.0
2009-09-08 11:08:00,5.15535,5.15613,5.15493,5.15505,18000000.0
2009-09-08 11:09:00,5.15689,5.15704,5.15551,5.15704,15000000.0
2009-09-08 11:10:00,5.15703,5.15851,5.15641,5.15851,12000000.0
2009-09-08 11:11:00,5.15817,5.15817,5.15661,5.15766,11000000.0
2009-09-08 11:12:00,5.15811,5.15824,5.15664,5.15769,8000000.0
2009-09-08 11:13:00,5.15796,5.15798,5.15688,5.15747,15000000.0
2009-09-08 11:14:00,5.15721,5.15755,5.1555,5.15736,13000000.0
2009-09-08 11:15:00,5.15744,5.15762,5.15596,5.15596,20000000.0
2009-09-08 11:16:00,5.15593,5.15694,5.1548,5.15574,15000000.0
2009-09-08 11:17:00,5.15602,5.15669,5.15505,5.15505,18000000.0
2009-09-08 11:18:00,5.15519,5.1554,5.15426,5.15514,20000000.0
2009-09-08 11:19:00,5.15523,5.15577,5.15412,5.15553,13000000.0
2009-09-08 11:20:00,5.15419,5.15539,5.1532,5.15409,20000000.0
2009-09-08 11:21:00,5.15415,5.15502,5.15323,5.15389,18000000.0
2009-09-08 11:22:00,5.15431,5.15469,5.15267,5.1539,18000000.0
2009-09-08 11:23:00,5.15453,5.15469,5.15325,5.15431,13000000.0
2009-09-08 11:24:00,5.15339,5.15376,5.15252,5.15252,9000000.0
2009-09-08 11:25:00,5.15424,5.1543,5.15231,5.15243,8000000.0
2009-09-08 11:26:00,5.15387,5.1543,5.15256,5.15256,8000000.0
2009-09-08 11:27:00,5.15259,5.15287,5.1512,5.15192,7000000.0
2009-09-08 11:28:00,5.15186,5.15186,5.14933,5.1511,14000000.0
2009-09-08 11:29:00,5.15201,5.15278,5.15071,5.1514,16000000.0
2009-09-08 11:30:00,5.15287,5.15337,5.15185,5.15185,7000000.0
2009-09-08 11:31:00,5.15328,5.15434,5.15215,5.15364,15000000.0
2009-09-08 11:32:00,5.15424,5.15424,5.15074,5.15346,10000000.0
2009-09-08 11:33:00,5.15248,5.15301,5.15135,5.15135,8000000.0
2009-09-08 11:34:00,5.15046,5.15165,5.15009,5.15165,11000000.0
2009-09-08 11:35:00,5.15183,5.15204,5.15031,5.1504,15000000.0
2009-09-08 11:36:00,5.15133,5.15133,5.14904,5.15071,14000000.0
2009-09-08 11:37:00,5.15019,5.1507,5.14942,5.15036,11000000.0
2009-09-08 11:38:00,5.1501,5.15054,5.14815,5.14896,12000000.0
2009-09-08 11:39:00,5.14895,5.15044,5.14829,5.15044,13000000.0
2009-09-08 11:40:00,5.15016,5.15055,5.14909,5.1498,8000000.0
2009-09-08 11:41:00,5.15036,5.15083,5.14904,5.15069,13000000.0
2009-09-08 11:42:00,5.14991,5.15063,5.14858,5.15063,18000000.0
2009-09-08 11:43:00,5.15076,5.15178,5.14994,5.15165,13000000.0
2009-09-08 11:44:00,5.15034,5.15066,5.14703,5.1473,14000000.0
2009-09-08 11:45:00,5.14582,5.14671,5.14237,5.14274,12000000.0
2009-09-08 11:46:00,5.14169,5.14256,5.13996,5.14014,14000000.0
2009-09-08 11:47:00,5.13998,5.13998,5.13677,5.13958,15000000.0
2009-09-08 11:48:00,5.13962,5.14065,5.13799,5.13799,9000000.0
2009-09-08 11:49:00,5.13946,5.14032,5.13759,5.13991,14000000.0
2009-09-08 11:50:00,5.14011,5.14113,5.13821,5.14107,17000000.0
2009-09-08 11:51:00,5.14024,5.14024,5.13751,5.13864,15000000.0
2009-09-08 11:52:00,5.13815,5.13976,5.1371,5.13976,15000000.0
2009-09-08 11:53:00,5.13878,5.14023,5.13834,5.14023,14000000.0
2009-09-08 11:54:00,5.14035,5.14071,5.1397,5.14071,9000000.0
2009-09-08 11:55:00,5.14094,5.14105,5.13922,5.14078,11000000.0
2009-09-08 11:56:00,5.14148,5.14148,5.13857,5.1405,13000000.0
2009-09-08 11:57:00,5.14033,5.14047,5.13931,5.13973,13000000.0
2009-09-08 11:58:00,5.13979,5.1408,5.13834,5.1408,12000000.0
2009-09-08 11:59:00,5.14031,5.14075,5.13902,5.14006,12000000.0
2009-09-08 12:00:00,5.1405,5.14231,5.13944,5.14217,12000000.0
2009-09-08 12:01:00,5.14304,5.14317,5.14191,5.14209,22000000.0
2009-09-08 12:02:00,5.14366,5.14405,5.14255,5.14396,10000000.0
2009-09-08 12:03:00,5.1429,5.14301,5.13934,5.13956,18000000.0
2009-09-08 12:04:00,5.13627,5.13765,5.13356,5.13428,12000000.0
2009-09-08 12:05:00,5.13507,5.13521,5.13302,5.13431,15000000.0
2009-09-08 12:06:00,5.13378,5.13378,5.13059,5.13338,14000000.0
2009-09-08 12:07:00,5.13445,5.13504,5.13211,5.13504,15000000.0
2009-09-08 12:08:00,5.13459,5.13499,5.1334,5.13458,19000000.0
2009-09-08 12:09:00,5.13537,5.13578,5.13317,5.13528,12000000.0
2009-09-08 12:10:00,5.13447,5.13474,5.13258,5.13258,23000000.0
2009-09-08 12:11:00,5.13421,5.13495,5.13313,5.13495,21000000.0
2009-09-08 12:12:00,5.1348,5.13505,5.13328,5.13412,9000000.0
2009-09-08 12:13:00,5.13456,5.13638,5.13456,5.13618,13000000.0
2009-09-08 12:14:00,5.13399,5.13577,5.13359,5.13515,15000000.0
2009-09-08 12:15:00,5.13345,5.13502,5.13273,5.13335,14000000.0
2009-09-08 12:16:00,5.13455,5.13525,5.13354,5.13467,16000000.0
2009-09-08 12:17:00,5.13448,5.13483,5.13328,5.13483,13000000.0
2009-09-08 12:18:00,5.13474,5.13573,5.13415,5.13527,9000000.0
2009-09-08 12:19:00,5.13526,5.13613,5.13518,5.13613,10000000.0
2009-09-08 12:20:00,5.13554,5.13604,5.13516,5.13599,7000000.0
2009-09-08 12:21:00,5.13656,5.13666,5.13564,5.13614,13000000.0
2009-09-08 12:22:00,5.13706,5.13715,5.13564,5.13628,10000000.0
2009-09-08 12:23:00,5.13493,5.13643,5.13486,5.13643,10000000.0
2009-09-08 12:24:00,5.13563,5.13725,5.13512,5.13609,12000000.0
2009-09-08 12:25:00,5.13629,5.13758,5.13545,5.13684,12000000.0
2009-09-08 12:26:00,5.1355,5.13743,5.1355,5.13647,20000000.0
2009-09-08 12:27:00,5.13678,5.13742,5.1354,5.13742,12000000.0
2009-09-08 12:28:00,5.13784,5.13832,5.13584,5.13739,14000000.0
2009-09-08 12:29:00,5.13685,5.13726,5.13582,5.13704,10000000.0
2009-09-08 12:30:00,5.13723,5.13723,5.13497,5.13577,19000000.0
2009-09-08 12:31:00,5.1358,5.13693,5.13486,5.13486,11000000.0
2009-09-08 12:32:00,5.13538,5.13626,5.13457,5.13626,10000000.0
2009-09-08 12:33:00,5.13645,5.13674,5.13445,5.13623,15000000.0
2009-09-08 12:34:00,5.13605,5.13731,5.13549,5.13731,16000000.0
2009-09-08 12:35:00,5.1359,5.13699,5.13541,5.13699,10000000.0
2009-09-08 12:36:00,5.13699,5.13739,5.13558,5.1371,11000000.0
2009-09-08 12:37:00,5.13804,5.1384,5.13709,5.13745,10000000.0
2009-09-08 12:38:00,5.13784,5.13784,5.13508,5.13675,14000000.0
2009-09-08 12:39:00,5.13655,5.13655,5.13508,5.13612,14000000.0
2009-09-08 12:40:00,5.13408,5.13635,5.13391,5.13603,11000000.0
2009-09-08 12:41:00,5.13528,5.13642,5.1345,5.13589,12000000.0
2009-09-08 12:42:00,5.13461,5.13563,5.13383,5.13512,14000000.0
2009-09-08 12:43:00,5.13466,5.13501,5.13341,5.13451,15000000.0
2009-09-08 12:44:00,5.13488,5.13566,5.13394,5.13473,16000000.0
2009-09-08 12:45:00,5.13481,5.13532,5.13436,5.13486,10000000.0
2009-09-08 12:46:00,5.13483,5.1354,5.13342,5.1337,12000000.0
2009-09-08 12:47:00,5.13473,5.13566,5.13362,5.13464,13000000.0
2009-09-08 12:48:00,5.13504,5.13565,5.1338,5.13565,12000000.0
2009-09-08 12:49:00,5.13427,5.13539,5.13394,5.13539,14000000.0
2009-09-08 12:50:00,5.13528,5.13544,5.13447,5.13454,9000000.0
2009-09-08 12:51:00,5.13459,5.13675,5.13459,5.13616,10000000.0
2009-09-08 12:52:00,5.13636,5.13636,5.13409,5.13503,22000000.0
2009-09-08 12:53:00,5.13532,5.13611,5.13437,5.1348,14000000.0
2009-09-08 12:54:00,5.13526,5.13526,5.13398,5.13447,13000000.0
2009-09-08 12:55:00,5.13426,5.13495,5.13326,5.13441,21000000.0
2009-09-08 12:56:00,5.13355,5.13496,5.13325,5.13474,18000000.0
2009-09-08 12:57:00,5.1335,5.13527,5.1335,5.13527,7000000.0
2009-09-08 12:58:00,5.13524,5.13618,5.13406,5.13592,12000000.0
2009-09-08 12:59:00,5.13623,5.13641,5.13448,5.13539,18000000.0
2009-09-08 13:00:00,5.13589,5.13599,5.13456,5.13585,14000000.0
2009-09-08 13:01:00,5.13424,5.13592,5.13424,5.13547,11000000.0
2009-09-08 13:02:00,5.13617,5.13664,5.13494,5.13641,15000000.0
2009-09-08 13:03:00,5.13635,5.13672,5.13519,5.13672,15000000.0
2009-09-08 13:04:00,5.13682,5.13696,5.13504,5.13676,16000000.0
2009-09-08 13:05:00,5.13491,5.13611,5.13491,5.13582,9000000.0
2009-09-08 13:06:00,5.13441,5.13592,5.13421,5.13506,13000000.0
2009-09-08 13:07:00,5.13475,5.13538,5.1336,5.13405,13000000.0
2009-09-08 13:08:00,5.13417,5.13417,5.13276,5.13276,10000000.0
2009-09-08 13:09:00,5.13333,5.13389,5.13156,5.1321,15000000.0
2009-09-08 13:10:00,5.13249,5.13263,5.13089,5.13214,12000000.0
2009-09-08 13:11:00,5.13242,5.13429,5.13138,5.13318,12000000.0
2009-09-08 13:12:00,5.13392,5.13551,5.13274,5.13485,12000000.0
2009-09-08 13:13:00,5.13399,5.1349,5.13342,5.13443,11000000.0
2009-09-08 13:14:00,5.13326,5.13572,5.13326,5.13543,9000000.0
2009-09-08 13:15:00,5.13599,5.13644,5.13455,5.13464,15000000.0
2009-09-08 13:16:00,5.13631,5.13738,5.13548,5.13579,15000000.0
2009-09-08 13:17:00,5.13684,5.13779,5.13617,5.13779,17000000.0
2009-09-08 13:18:00,5.13631,5.13745,5.13551,5.13641,15000000.0
2009-09-08 13:19:00,5.13675,5.13741,5.13567,5.13712,15000000.0
2009-09-08 13:20:00,5.13612,5.13894,5.13612,5.13859,19000000.0
2009-09-08 13:21:00,5.13913,5.13978,5.13815,5.13978,10000000.0
2009-09-08 13:22:00,5.13901,5.13946,5.13797,5.13946,8000000.0
2009-09-08 13:23:00,5.13929,5.13959,5.13752,5.13796,15000000.0
2009-09-08 13:24:00,5.13951,5.13951,5.13643,5.13757,11000000.0
2009-09-08 13:25:00,5.13703,5.13769,5.13654,5.13769,9000000.0
2009-09-08 13:26:00,5.13474,5.13626,5.13386,5.13481,8000000.0
2009-09-08 13:27:00,5.13392,5.13392,5.13169,5.13307,15000000.0
2009-09-08 13:28:00,5.13259,5.13265,5.12956,5.13088,17000000.0
2009-09-08 13:29:00,5.13007,5.13031,5.12823,5.12934,11000000.0
2009-09-08 13:30:00,5.12956,5.13121,5.12888,5.13108,21000000.0
2009-09-08 13:31:00,5.13142,5.13176,5.13018,5.13162,11000000.0
2009-09-08 13:32:00,5.13138,5.13194,5.13014,5.13194,10000000.0
2009-09-08 13:33:00,5.13205,5.13254,5.13117,5.13254,8000000.0
2009-09-08 13:34:00,5.13151,5.132,5.12908,5.13039,15000000.0
2009-09-08 13:35:00,5.12983,5.13116,5.12846,5.12978,13000000.0
2009-09-08 13:36:00,5.12907,5.1303,5.12831,5.12978,11000000.0
2009-09-08 13:37:00,5.13015,5.13036,5.12868,5.13036,8000000.0
2009-09-08 13:38:00,5.13005,5.13098,5.12875,5.13098,13000000.0
2009-09-08 13:39:00,5.13145,5.13145,5.12973,5.12973,7000000.0
2009-09-08 13:40:00,5.13084,5.13128,5.12992,5.13012,12000000.0
2009-09-08 13:41:00,5.13225,5.13348,5.13106,5.13303,15000000.0
2009-09-08 13:42:00,5.13293,5.1358,5.13248,5.1358,22000000.0
2009-09-08 13:43:00,5.13628,5.13628,5.1334,5.13428,13000000.0
2009-09-08 13:44:00,5.1333,5.13528,5.13294,5.13463,14000000.0
2009-09-08 13:45:00,5.13411,5.13462,5.13327,5.13462,7000000.0
2009-09-08 13:46:00,5.13409,5.13461,5.1328,5.13347,11000000.0
2009-09-08 13:47:00,5.13344,5.13448,5.13288,5.13448,11000000.0
2009-09-08 13:48:00,5.13372,5.13506,5.13288,5.13506,14000000.0
2009-09-08 13:49:00,5.13519,5.13658,5.13396,5.13658,13000000.0
2009-09-08 13:50:00,5.1348,5.137,5.1348,5.137,12000000.0
2009-09-08 13:51:00,5.13724,5.1373,5.13496,5.13641,11000000.0
2009-09-08 13:52:00,5.13644,5.13742,5.13569,5.13742,9000000.0
2009-09-08 13:53:00,5.13721,5.13771,5.13665,5.13682,11000000.0
2009-09-08 13:54:00,5.13649,5.13649,5.13457,5.13561,17000000.0
2009-09-08 13:55:00,5.13603,5.13626,5.13326,5.13554,22000000.0
2009-09-08 13:56:00,5.135,5.135,5.13303,5.13345,13000000.0
2009-09-08 13:57:00,5.13456,5.13456,5.13316,5.13362,19000000.0
2009-09-08 13:58:00,5.13263,5.13378,5.13243,5.13351,11000000.0
2009-09-08 13:59:00,5.13377,5.13467,5.13307,5.13467,7000000.0
2009-09-08 14:00:00,5.13536,5.13582,5.13457,5.13582,9000000.0
2009-09-08 14:01:00,5.13553,5.13603,5.13463,5.13589,7000000.0
2009-09-08 14:02:00,5.13492,5.13626,5.13452,5.13576,13000000.0
2009-09-08 14:03:00,5.13629,5.13656,5.1348,5.13617,17000000.0
2009-09-08 14:04:00,5.13686,5.13686,5.13561,5.13601,13000000.0
2009-09-08 14:05:00,5.13696,5.13696,5.13394,5.13485,8000000.0
2009-09-08 14:06:00,5.13351,5.13438,5.13269,5.13294,10000000.0
2009-09-08 14:07:00,5.1334,5.1359,5.13331,5.1355,10000000.0
2009-09-08 14:08:00,5.13622,5.13695,5.13513,5.13695,14000000.0
2009-09-08 14:09:00,5.13561,5.13651,5.13456,5.13591,16000000.0
2009-09-08 14:10:00,5.13545,5.1372,5.13456,5.13713,12000000.0
2009-09-08 14:11:00,5.13616,5.13667,5.13508,5.13513,14000000.0
2009-09-08 14:12:00,5.1366,5.13694,5.13571,5.13667,13000000.0
2009-09-08 14:13:00,5.13777,5.13784,5.13676,5.13784,11000000.0
2009-09-08 14:14:00,5.13594,5.13769,5.13594,5.13755,14000000.0
2009-09-08 14:15:00,5.1373,5.13754,5.1366,5.13754,11000000.0
2009-09-08 14:16:00,5.136,5.13678,5.13572,5.13642,11000000.0
2009-09-08 14:17:00,5.13647,5.13648,5.13534,5.13585,14000000.0
2009-09-08 14:18:00,5.13693,5.13695,5.13516,5.1368,11000000.0
2009-09-08 14:19:00,5.13688,5.13746,5.1355,5.13711,8000000.0
2009-09-08 14:20:00,5.13718,5.13851,5.13671,5.13838,10000000.0
2009-09-08 14:21:00,5.13782,5.13813,5.13632,5.13726,14000000.0
2009-09-08 14:22:00,5.13757,5.13969,5.13675,5.13868,17000000.0
2009-09-08 14:23:00,5.13858,5.13865,5.13731,5.13819,8000000.0
2009-09-08 14:24:00,5.13833,5.13862,5.13614,5.13851,16000000.0
2009-09-08 14:25:00,5.13642,5.13827,5.13622,5.13773,11000000.0
2009-09-08 14:26:00,5.13667,5.1374,5.13574,5.13647,14000000.0
2009-09-08 14:27:00,5.13732,5.13732,5.13517,5.13644,8000000.0
2009-09-08 14:28:00,5.13575,5.13622,5.1351,5.13612,11000000.0
2009-09-08 14:29:00,5.13543,5.13692,5.13543,5.1367,11000000.0
2009-09-08 14:30:00,5.13753,5.13753,5.13532,5.13651,14000000.0
2009-09-08 14:31:00,5.13599,5.1361,5.13465,5.13489,15000000.0
2009-09-08 14:32:00,5.13442,5.13575,5.13387,5.13575,9000000.0
2009-09-08 14:33:00,5.13441,5.13563,5.13374,5.13538,12000000.0
2009-09-08 14:34:00,5.13511,5.13533,5.13323,5.13441,12000000.0
2009-09-08 14:35:00,5.13512,5.13544,5.13367,5.13408,18000000.0
2009-09-08 14:36:00,5.13495,5.13505,5.13359,5.13492,12000000.0
2009-09-08 14:37:00,5.13495,5.13502,5.1335,5.13466,12000000.0
2009-09-08 14:38:00,5.13479,5.13529,5.13352,5.13529,24000000.0
2009-09-08 14:39:00,5.13545,5.13606,5.13383,5.13512,12000000.0
2009-09-08 14:40:00,5.13374,5.13543,5.13366,5.13501,15000000.0
2009-09-08 14:41:00,5.13531,5.13531,5.13346,5.13519,17000000.0
2009-09-08 14:42:00,5.13538,5.13598,5.13411,5.13591,15000000.0
2009-09-08 14:43:00,5.13514,5.13567,5.13412,5.13495,9000000.0
2009-09-08 14:44:00,5.13419,5.1349,5.13371,5.13471,7000000.0
2009-09-08 14:45:00,5.13426,5.13446,5.13267,5.13446,17000000.0
2009-09-08 14:46:00,5.13413,5.13413,5.13204,5.13204,14000000.0
2009-09-08 14:47:00,5.13367,5.13497,5.1329,5.13494,16000000.0
2009-09-08 14:48:00,5.13538,5.13538,5.13332,5.13464,12000000.0
2009-09-08 14:49:00,5.13402,5.13402,5.132,5.13292,20000000.0
2009-09-08 14:50:00,5.13262,5.13314,5.13132,5.13314,12000000.0
2009-09-08 14:51:00,5.13154,5.13264,5.13081,5.13212,12000000.0
2009-09-08 14:52:00,5.13129,5.1317,5.12871,5.1311,22000000.0
2009-09-08 14:53:00,5.13108,5.1315,5.1297,5.13066,17000000.0
2009-09-08 14:54:00,5.12973,5.12994,5.12847,5.12933,14000000.0
2009-09-08 14:55:00,5.12797,5.12833,5.12574,5.12666,20000000.0
2009-09-08 14:56:00,5.12737,5.12927,5.12612,5.12822,22000000.0
2009-09-08 14:57:00,5.1293,5.1293,5.12759,5.12915,10000000.0
2009-09-08 14:58:00,5.12902,5.12996,5.12821,5.12996,17000000.0
2009-09-08 14:59:00,5.12961,5.12965,5.12786,5.12945,12000000.0
2009-09-08 15:00:00,5.12823,5.12823,5.12504,5.12615,14000000.0
2009-09-08 15:01:00,5.1258,5.12879,5.12504,5.12721,16000000.0
2009-09-08 15:02:00,5.12872,5.12885,5.12738,5.12885,13000000.0
2009-09-08 15:03:00,5.12889,5.12889,5.12659,5.12805,7000000.0
2009-09-08 15:04:00,5.12691,5.12872,5.12691,5.12829,12000000.0
2009-09-08 15:05:00,5.12828,5.12898,5.12717,5.12852,20000000.0
2009-09-08 15:06:00,5.12834,5.13079,5.12811,5.13079,9000000.0
2009-09-08 15:07:00,5.13055,5.13181,5.13001,5.13019,9000000.0
2009-09-08 15:08:00,5.13273,5.13374,5.13108,5.13374,14000000.0
2009-09-08 15:09:00,5.13352,5.13377,5.13144,5.13334,14000000.0
2009-09-08 15:10:00,5.13349,5.13506,5.13324,5.13382,15000000.0
2009-09-08 15:11:00,5.13432,5.13432,5.13286,5.13362,10000000.0
2009-09-08 15:12:00,5.13246,5.13386,5.13191,5.13379,10000000.0
2009-09-08 15:13:00,5.13339,5.1353,5.13258,5.13392,20000000.0
2009-09-08 15:14:00,5.13557,5.13561,5.1343,5.13535,10000000.0
2009-09-08 15:15:00,5.13446,5.13579,5.13391,5.13531,13000000.0
2009-09-08 15:16:00,5.13497,5.1352,5.13341,5.13378,11000000.0
2009-09-08 15:17:00,5.1346,5.13512,5.133,5.13512,17000000.0
2009-09-08 15:18:00,5.13552,5.13557,5.13396,5.13506,11000000.0
2009-09-08 15:19:00,5.13504,5.1357,5.13375,5.13543,18000000.0
2009-09-08 15:20:00,5.13595,5.13702,5.13505,5.13602,14000000.0
2009-09-08 15:21:00,5.1363,5.13655,5.13426,5.13655,15000000.0
2009-09-08 15:22:00,5.13592,5.13644,5.13501,5.13644,8000000.0
2009-09-08 15:23:00,5.13628,5.13644,5.13456,5.13456,15000000.0
2009-09-08 15:24:00,5.13452,5.13677,5.13452,5.13496,12000000.0
2009-09-08 15:25:00,5.1364,5.13691,5.13487,5.13691,12000000.0
2009-09-08 15:26:00,5.1346,5.13624,5.1346,5.13573,15000000.0
2009-09-08 15:27:00,5.13553,5.13622,5.13361,5.13488,12000000.0
2009-09-08 15:28:00,5.1348,5.13508,5.13343,5.13487,12000000.0
2009-09-08 15:29:00,5.13344,5.13502,5.1331,5.13432,10000000.0
2009-09-08 15:30:00,5.135,5.1354,5.13341,5.13404,12000000.0
2009-09-08 15:31:00,5.13476,5.13511,5.13321,5.13321,19000000.0
2009-09-08 15:32:00,5.1348,5.13501,5.13172,5.13209,7000000.0
2009-09-08 15:33:00,5.13226,5.13284,5.13185,5.13274,7000000.0
2009-09-08 15:34:00,5.13298,5.13454,5.13136,5.13454,12000000.0
2009-09-08 15:35:00,5.13459,5.13565,5.13304,5.13565,17000000.0
2009-09-08 15:36:00,5.13367,5.13563,5.13367,5.13563,11000000.0
2009-09-08 15:37:00,5.13656,5.13745,5.13514,5.13672,14000000.0
2009-09-08 15:38:00,5.13808,5.13808,5.13562,5.13724,20000000.0
2009-09-08 15:39:00,5.13753,5.13783,5.1365,5.13759,8000000.0
2009-09-08 15:40:00,5.13724,5.13896,5.13724,5.13896,11000000.0
2009-09-08 15:41:00,5.13883,5.13917,5.13725,5.13903,10000000.0
2009-09-08 15:42:00,5.13761,5.13942,5.13761,5.13866,13000000.0
2009-09-08 15:43:00,5.1388,5.13961,5.1371,5.13925,14000000.0
2009-09-08 15:44:00,5.1387,5.14083,5.13811,5.14083,8000000.0
2009-09-08 15:45:00,5.14012,5.14165,5.13983,5.14123,10000000.0
2009-09-08 15:46:00,5.1406,5.1406,5.13789,5.1401,12000000.0
2009-09-08 15:47:00,5.13966,5.14185,5.13895,5.13897,18000000.0
2009-09-08 15:48:00,5.14034,5.14046,5.13841,5.13984,9000000.0
2009-09-08 15:49:00,5.13947,5.14043,5.13832,5.13992,14000000.0
2009-09-08 15:50:00,5.13834,5.13949,5.13634,5.13634,18000000.0
2009-09-08 15:51:00,5.13772,5.13932,5.13751,5.13932,8000000.0
2009-09-08 15:52:00,5.13853,5.1402,5.13797,5.14011,11000000.0
2009-09-08 15:53:00,5.13857,5.13862,5.13612,5.13666,15000000.0
2009-09-08 15:54:00,5.13757,5.13821,5.13513,5.13599,9000000.0
2009-09-08 15:55:00,5.13579,5.13641,5.13484,5.1357,9000000.0
2009-09-08 15:56:00,5.13661,5.13687,5.13486,5.13486,11000000.0
2009-09-08 15:57:00,5.13558,5.13607,5.13407,5.13602,15000000.0
2009-09-08 15:58:00,5.13521,5.13599,5.13323,5.13491,13000000.0
2009-09-08 15:59:00,5.13537,5.13553,5.13448,5.13501,15000000.0
2009-09-08 16:00:00,5.13567,5.1365,5.13423,5.13423,11000000.0
2009-09-08 16:01:00,5.13579,5.13579,5.1336,5.13486,14000000.0
2009-09-08 16:02:00,5.13512,5.13626,5.13389,5.13626,11000000.0
2009-09-08 16:03:00,5.13509,5.13668,5.13508,5.13596,8000000.0
2009-09-08 16:04:00,5.1357,5.1357,5.13293,5.13351,8000000.0
2009-09-08 16:05:00,5.13425,5.13476,5.13245,5.13387,8000000.0
2009-09-08 16:06:00,5.13452,5.13653,5.13362,5.13535,16000000.0
2009-09-08 16:07:00,5.13657,5.13718,5.13551,5.13687,18000000.0
2009-09-08 16:08:00,5.13686,5.13889,5.13626,5.1382,14000000.0
2009-09-08 16:09:00,5.13895,5.1424,5.13796,5.14207,12000000.0
2009-09-08 16:10:00,5.13984,5.14101,5.13924,5.14075,10000000.0
2009-09-08 16:11:00,5.14062,5.14062,5.13849,5.13977,13000000.0
2009-09-08 16:12:00,5.13827,5.13952,5.13754,5.13897,16000000.0
2009-09-08 16:13:00,5.13876,5.13951,5.13742,5.13943,7000000.0
2009-09-08 16:14:00,5.13881,5.13898,5.13682,5.13893,16000000.0
2009-09-08 16:15:00,5.1393,5.13972,5.1372,5.13972,15000000.0
2009-09-08 16:16:00,5.13909,5.13909,5.13693,5.13806,17000000.0
2009-09-08 16:17:00,5.13794,5.13811,5.13648,5.1374,10000000.0
2009-09-08 16:18:00,5.13753,5.13799,5.13547,5.13637,10000000.0
2009-09-08 16:19:00,5.13572,5.1367,5.13454,5.13562,12000000.0
2009-09-08 16:20:00,5.13501,5.13523,5.1339,5.13501,11000000.0
2009-09-08 16:21:00,5.13517,5.13548,5.13425,5.13546,8000000.0
2009-09-08 16:22:00,5.13548,5.13548,5.13408,5.13499,16000000.0
2009-09-08 16:23:00,5.13404,5.1349,5.13344,5.13441,11000000.0
2009-09-08 16:24:00,5.13342,5.13422,5.13192,5.13289,14000000.0
2009-09-08 16:25:00,5.13305,5.13425,5.1317,5.13251,13000000.0
2009-09-08 16:26:00,5.13263,5.13285,5.12968,5.13285,16000000.0
2009-09-08 16:27:00,5.13019,5.13205,5.12938,5.13091,20000000.0
2009-09-08 16:28:00,5.13051,5.1307,5.12847,5.12949,12000000.0
2009-09-08 16:29:00,5.12824,5.12995,5.12804,5.12953,13000000.0
2009-09-08 16:30:00,5.12851,5.12982,5.12786,5.12939,17000000.0
2009-09-08 16:31:00,5.12718,5.12843,5.12667,5.12836,13000000.0
2009-09-08 16:32:00,5.1284,5.1289,5.12729,5.12865,10000000.0
2009-09-08 16:33:00,5.12845,5.12902,5.12686,5.12793,15000000.0
2009-09-08 16:34:00,5.12738,5.12738,5.12247,5.12603,9000000.0
2009-09-08 16:35:00,5.12323,5.1245,5.12001,5.12001,18000000.0
2009-09-08 16:36:00,5.12121,5.12148,5.12026,5.12132,8000000.0
2009-09-08 16:37:00,5.12098,5.12122,5.11905,5.12074,22000000.0
2009-09-08 16:38:00,5.12183,5.12292,5.12053,5.12292,14000000.0
2009-09-08 16:39:00,5.12184,5.12372,5.12184,5.12256,14000000.0
2009-09-08 16:40:00,5.12252,5.12411,5.12149,5.12244,17000000.0
2009-09-08 16:41:00,5.12369,5.12423,5.1228,5.12423,9000000.0
2009-09-08 16:42:00,5.12428,5.12512,5.12292,5.12407,13000000.0
2009-09-08 16:43:00,5.12472,5.12604,5.1243,5.12491,13000000.0
2009-09-08 16:44:00,5.1244,5.1262,5.12418,5.12544,11000000.0
2009-09-08 16:45:00,5.12428,5.1263,5.12428,5.12556,18000000.0
2009-09-08 16:46:00,5.12491,5.12517,5.12286,5.12286,11000000.0
2009-09-08 16:47:00,5.12478,5.12571,5.12358,5.12571,15000000.0
2009-09-08 16:48:00,5.12577,5.12585,5.12461,5.12532,7000000.0
2009-09-08 16:49:00,5.12565,5.12597,5.12461,5.12503,16000000.0
2009-09-08 16:50:00,5.12415,5.12568,5.12415,5.12567,9000000.0
2009-09-08 16:51:00,5.12492,5.12537,5.12388,5.12452,22000000.0
2009-09-08 16:52:00,5.12452,5.12539,5.12331,5.12331,11000000.0
2009-09-08 16:53:00,5.12391,5.12463,5.12262,5.12463,12000000.0
2009-09-08 16:54:00,5.12505,5.12522,5.12349,5.12518,17000000.0
2009-09-08 16:55:00,5.12545,5.12545,5.12226,5.12226,15000000.0
2009-09-08 16:56:00,5.12331,5.12493,5.1229,5.12454,11000000.0
2009-09-08 16:57:00,5.12414,5.12441,5.12255,5.12413,8000000.0
2009-09-08 16:58:00,5.12274,5.12309,5.12172,5.12309,12000000.0
2009-09-08 16:59:00,5.12229,5.12324,5.1213,5.12227,15000000.0
2009-09-08 17:00:00,5.12241,5.12369,5.12179,5.12369,10000000.0
2009-09-08 17:01:00,5.12383,5.12383,5.12147,5.12185,10000000.0
2009-09-08 17:02:00,5.12285,5.12343,5.12108,5.12307,8000000.0
2009-09-08 17:03:00,5.124,5.1248,5.12299,5.12299,11000000.0
2009-09-08 17:04:00,5.12284,5.12387,5.12217,5.1226,10000000.0
2009-09-08 17:05:00,5.12287,5.12357,5.12024,5.12172,18000000.0
2009-09-08 17:06:00,5.12209,5.12267,5.12063,5.12267,9000000.0
2009-09-08 17:07:00,5.12289,5.1231,5.1208,5.12248,20000000.0
2009-09-08 17:08:00,5.12058,5.12178,5.12056,5.12177,11000000.0
2009-09-08 17:09:00,5.12297,5.124,5.12151,5.12343,14000000.0
2009-09-08 17:10:00,5.12435,5.12435,5.1226,5.12367,10000000.0
2009-09-08 17:11:00,5.12348,5.12437,5.12201,5.12307,12000000.0
2009-09-08 17:12:00,5.12281,5.12354,5.12215,5.12317,7000000.0
2009-09-08 17:13:00,5.12273,5.12522,5.12273,5.1252,13000000.0
2009-09-08 17:14:00,5.12457,5.12585,5.12319,5.12585,13000000.0
2009-09-08 17:15:00,5.12554,5.12554,5.1229,5.1229,12000000.0
2009-09-08 17:16:00,5.12414,5.12449,5.12276,5.12364,13000000.0
2009-09-08 17:17:00,5.12277,5.12384,5.12208,5.12208,12000000.0
2009-09-08 17:18:00,5.12346,5.12394,5.12225,5.12394,15000000.0
2009-09-08 17:19:00,5.12356,5.12356,5.1221,5.12315,10000000.0
2009-09-08 17:20:00,5.12323,5.12394,5.12179,5.12279,13000000.0
2009-09-08 17:21:00,5.12388,5.12388,5.12231,5.12324,17000000.0
2009-09-08 17:22:00,5.123,5.12363,5.1221,5.12355,15000000.0
2009-09-08 17:23:00,5.12301,5.12356,5.12165,5.12251,10000000.0
2009-09-08 17:24:00,5.12207,5.12207,5.11953,5.11975,17000000.0
2009-09-08 17:25:00,5.12017,5.12111,5.11725,5.1183,11000000.0
2009-09-08 17:26:00,5.11974,5.1202,5.1166,5.11943,12000000.0
2009-09-08 17:27:00,5.11685,5.11881,5.11685,5.11815,9000000.0
2009-09-08 17:28:00,5.11855,5.11893,5.11645,5.11686,16000000.0
2009-09-08 17:29:00,5.11886,5.11886,5.11672,5.11672,9000000.0
2009-09-08 17:30:00,5.11703,5.11871,5.11656,5.11785,11000000.0
2009-09-08 17:31:00,5.11786,5.12024,5.11775,5.12024,13000000.0
2009-09-08 17:32:00,5.12063,5.12134,5.11856,5.12062,13000000.0
2009-09-08 17:33:00,5.11938,5.12058,5.11871,5.11994,11000000.0
2009-09-08 17:34:00,5.11968,5.11968,5.11771,5.11914,12000000.0
2009-09-08 17:35:00,5.11961,5.12092,5.11871,5.1207,13000000.0
2009-09-08 17:36:00,5.1211,5.12217,5.12004,5.12119,14000000.0
2009-09-08 17:37:00,5.12217,5.12271,5.12181,5.12271,10000000.0
2009-09-08 17:38:00,5.12214,5.12447,5.12178,5.12447,7000000.0
2009-09-08 17:39:00,5.12217,5.12428,5.12217,5.1227,16000000.0
2009-09-08 17:40:00,5.12382,5.12716,5.12382,5.12613,17000000.0
2009-09-08 17:41:00,5.12789,5.12808,5.12533,5.12705,16000000.0
2009-09-08 17:42:00,5.12866,5.12866,5.12612,5.12612,16000000.0
2009-09-08 17:43:00,5.12805,5.12932,5.12632,5.12932,17000000.0
2009-09-08 17:44:00,5.12926,5.12973,5.1283,5.12891,8000000.0
2009-09-08 17:45:00,5.13062,5.13181,5.13001,5.13181,11000000.0
2009-09-08 17:46:00,5.13192,5.13196,5.13024,5.13131,9000000.0
2009-09-08 17:47:00,5.13089,5.13096,5.12889,5.12908,19000000.0
2009-09-08 17:48:00,5.13072,5.13072,5.1292,5.13056,16000000.0
2009-09-08 17:49:00,5.13023,5.13072,5.12832,5.12832,15000000.0
2009-09-08 17:50:00,5.12934,5.12992,5.12823,5.12984,11000000.0
2009-09-08 17:51:00,5.13065,5.13122,5.12936,5.12961,9000000.0
2009-09-08 17:52:00,5.1295,5.1316,5.12929,5.1316,11000000.0
2009-09-08 17:53:00,5.13205,5.13217,5.13055,5.13191,9000000.0
2009-09-08 17:54:00,5.13198,5.13232,5.13071,5.13149,10000000.0
2009-09-08 17:55:00,5.13181,5.13195,5.12898,5.12898,10000000.0
2009-09-08 17:56:00,5.12996,5.13107,5.12893,5.1304,16000000.0
2009-09-08 17:57:00,5.13039,5.13081,5.12892,5.13014,14000000.0
2009-09-08 17:58:00,5.1288,5.13049,5.1288,5.13024,24000000.0
2009-09-08 17:59:00,5.1302,5.13059,5.12823,5.12977,11000000.0
2009-09-08 18:00:00,5.12991,5.1302,5.12858,5.12989,10000000.0
2009-09-08 18:01:00,5.13004,5.13111,5.12859,5.13111,14000000.0
2009-09-08 18:02:00,5.13165,5.13173,5.12926,5.13119,12000000.0
2009-09-08 18:03:00,5.13066,5.13111,5.12914,5.13049,17000000.0
2009-09-08 18:04:00,5.13065,5.13107,5.12899,5.13107,15000000.0
2009-09-08 18:05:00,5.13086,5.13101,5.12933,5.13087,15000000.0
2009-09-08 18:06:00,5.12981,5.13172,5.12946,5.13172,15000000.0
2009-09-08 18:07:00,5.13058,5.13233,5.13039,5.13159,16000000.0
2009-09-08 18:08:00,5.13047,5.13104,5.12915,5.13081,16000000.0
2009-09-08 18:09:00,5.13039,5.13039,5.12859,5.12859,12000000.0
2009-09-08 18:10:00,5.12992,5.12992,5.12811,5.12909,17000000.0
2009-09-08 18:11:00,5.12889,5.13089,5.12823,5.13081,16000000.0
2009-09-08 18:12:00,5.12944,5.1308,5.12862,5.12881,13000000.0
2009-09-08 18:13:00,5.12987,5.12987,5.12753,5.12887,17000000.0
2009-09-08 18:14:00,5.12837,5.12869,5.12723,5.12769,13000000.0
2009-09-08 18:15:00,5.12754,5.12848,5.1266,5.12821,13000000.0
2009-09-08 18:16:00,5.12815,5.1282,5.12619,5.12679,15000000.0
2009-09-08 18:17:00,5.12623,5.12623,5.12394,5.12456,16000000.0
2009-09-08 18:18:00,5.12403,5.12439,5.12328,5.12345,18000000.0
2009-09-08 18:19:00,5.12372,5.12561,5.12372,5.12561,12000000.0
2009-09-08 18:20:00,5.12399,5.12574,5.12365,5.12379,16000000.0
2009-09-08 18:21:00,5.12456,5.12489,5.12317,5.12489,19000000.0
2009-09-08 18:22:00,5.12371,5.12372,5.1217,5.12291,20000000.0
2009-09-08 18:23:00,5.12319,5.1241,5.12164,5.1241,16000000.0
2009-09-08 18:24:00,5.12399,5.12406,5.12269,5.12362,14000000.0
2009-09-08 18:25:00,5.12333,5.12427,5.12265,5.12314,18000000.0
2009-09-08 18:26:00,5.12477,5.12477,5.1236,5.12463,9000000.0
2009-09-08 18:27:00,5.12425,5.12488,5.12202,5.12228,16000000.0
2009-09-08 18:28:00,5.12241,5.12402,5.12202,5.12356,11000000.0
2009-09-08 18:29:00,5.12332,5.12389,5.12232,5.12346,15000000.0
2009-09-08 18:30:00,5.12262,5.1228,5.12155,5.12262,14000000.0
2009-09-08 18:31:00,5.12211,5.12211,5.12075,5.12133,19000000.0
2009-09-08 18:32:00,5.12115,5.12196,5.12039,5.12114,13000000.0
2009-09-08 18:33:00,5.12074,5.12122,5.11991,5.12031,13000000.0
2009-09-08 18:34:00,5.11995,5.12138,5.11964,5.12102,9000000.0
2009-09-08 18:35:00,5.12052,5.1217,5.1205,5.12153,14000000.0
2009-09-08 18:36:00,5.12173,5.12245,5.12033,5.12207,12000000.0
2009-09-08 18:37:00,5.12223,5.12343,5.12134,5.123,13000000.0
2009-09-08 18:38:00,5.12259,5.12259,5.11995,5.12067,17000000.0
2009-09-08 18:39:00,5.1216,5.1216,5.1193,5.12084,18000000.0
2009-09-08 18:40:00,5.12073,5.12073,5.11832,5.1191,14000000.0
2009-09-08 18:41:00,5.11951,5.11951,5.11742,5.118,18000000.0
2009-09-08 18:42:00,5.11869,5.1193,5.11754,5.11862,14000000.0
2009-09-08 18:43:00,5.11974,5.11974,5.11644,5.11644,14000000.0
2009-09-08 18:44:00,5.11639,5.11786,5.11627,5.11786,12000000.0
2009-09-08 18:45:00,5.11711,5.11903,5.11665,5.11903,17000000.0
2009-09-08 18:46:00,5.11888,5.11888,5.11654,5.11784,15000000.0
2009-09-08 18:47:00,5.11735,5.11735,5.11472,5.11702,16000000.0
2009-09-08 18:48:00,5.11643,5.1178,5.11589,5.1178,11000000.0
2009-09-08 18:49:00,5.11825,5.11856,5.11714,5.11847,8000000.0
2009-09-08 18:50:00,5.11772,5.11919,5.11755,5.1176,16000000.0
2009-09-08 18:51:00,5.11781,5.11897,5.11699,5.11894,19000000.0
2009-09-08 18:52:00,5.11662,5.11836,5.11662,5.11836,10000000.0
2009-09-08 18:53:00,5.11823,5.11835,5.1173,5.11756,10000000.0
2009-09-08 18:54:00,5.11876,5.11916,5.11742,5.11916,11000000.0
2009-09-08 18:55:00,5.11843,5.11884,5.11777,5.11884,8000000.0
2009-09-08 18:56:00,5.11797,5.11864,5.11737,5.11835,16000000.0
2009-09-08 18:57:00,5.11879,5.11938,5.11824,5.11841,8000000.0
2009-09-08 18:58:00,5.11983,5.12023,5.11883,5.12009,13000000.0
2009-09-08 18:59:00,5.12027,5.12094,5.11913,5.11954,17000000.0
2009-09-08 19:00:00,5.12119,5.12159,5.11939,5.12078,13000000.0
2009-09-08 19:01:00,5.11973,5.12112,5.11922,5.12004,12000000.0
2009-09-08 19:02:00,5.12055,5.12099,5.11953,5.11988,16000000.0
2009-09-08 19:03:00,5.12033,5.12133,5.11956,5.12127,17000000.0
2009-09-08 19:04:00,5.12146,5.12171,5.12019,5.12019,12000000.0
2009-09-08 19:05:00,5.12136,5.12157,5.1207,5.12118,17000000.0
2009-09-08 19:06:00,5.12085,5.12117,5.12006,5.12094,7000000.0
2009-09-08 19:07:00,5.12164,5.12186,5.12046,5.12136,20000000.0
2009-09-08 19:08:00,5.1218,5.1218,5.12003,5.1209,21000000.0
2009-09-08 19:09:00,5.12172,5.12243,5.12062,5.12062,16000000.0
2009-09-08 19:10:00,5.12204,5.12397,5.1215,5.12392,14000000.0
2009-09-08 19:11:00,5.1226,5.12479,5.12255,5.12479,12000000.0
2009-09-08 19:12:00,5.12435,5.12595,5.12274,5.12576,18000000.0
2009-09-08 19:13:00,5.12657,5.12741,5.12477,5.12741,14000000.0
2009-09-08 19:14:00,5.12781,5.12861,5.12597,5.12798,18000000.0
2009-09-08 19:15:00,5.12802,5.12839,5.12666,5.12728,9000000.0
2009-09-08 19:16:00,5.12733,5.12735,5.12594,5.12677,12000000.0
2009-09-08 19:17:00,5.12694,5.12694,5.12484,5.12489,14000000.0
2009-09-08 19:18:00,5.12473,5.12634,5.12473,5.12604,16000000.0
2009-09-08 19:19:00,5.12396,5.12522,5.12366,5.12486,7000000.0
2009-09-08 19:20:00,5.12459,5.12459,5.12376,5.1238,8000000.0
2009-09-08 19:21:00,5.12378,5.12606,5.12378,5.12581,18000000.0
2009-09-08 19:22:00,5.12598,5.12598,5.12388,5.12388,9000000.0
2009-09-08 19:23:00,5.12278,5.12382,5.12227,5.12266,10000000.0
2009-09-08 19:24:00,5.12318,5.12367,5.12255,5.12303,11000000.0
2009-09-08 19:25:00,5.12259,5.1245,5.12238,5.12399,17000000.0
2009-09-08 19:26:00,5.12462,5.12544,5.12287,5.12544,11000000.0
2009-09-08 19:27:00,5.1256,5.12593,5.12415,5.12564,13000000.0
2009-09-08 19:28:00,5.12587,5.12625,5.12441,5.12441,10000000.0
2009-09-08 19:29:00,5.12406,5.12599,5.12406,5.12599,11000000.0
2009-09-08 19:30:00,5.12602,5.12629,5.12478,5.12629,12000000.0
2009-09-08 19:31:00,5.12541,5.1263,5.12486,5.12607,8000000.0
2009-09-08 19:32:00,5.12677,5.12686,5.12562,5.12677,11000000.0
2009-09-08 19:33:00,5.1262,5.12726,5.12539,5.12539,13000000.0
2009-09-08 19:34:00,5.12721,5.12742,5.12531,5.12572,12000000.0
2009-09-08 19:35:00,5.12621,5.12716,5.12515,5.12716,13000000.0
2009-09-08 19:36:00,5.12748,5.12748,5.12481,5.12481,12000000.0
2009-09-08 19:37:00,5.12596,5.12611,5.12528,5.12578,8000000.0
2009-09-08 19:38:00,5.12611,5.12666,5.12436,5.12547,20000000.0
2009-09-08 19:39:00,5.12386,5.12542,5.12386,5.12489,11000000.0
2009-09-08 19:40:00,5.12599,5.12599,5.12369,5.12486,11000000.0
2009-09-08 19:41:00,5.12399,5.12452,5.12318,5.1233,9000000.0
2009-09-08 19:42:00,5.12465,5.12484,5.12359,5.12359,10000000.0
2009-09-08 19:43:00,5.12397,5.12454,5.12344,5.12382,14000000.0
2009-09-08 19:44:00,5.12469,5.12504,5.12315,5.12397,15000000.0
2009-09-08 19:45:00,5.12448,5.1247,5.12283,5.1247,12000000.0
2009-09-08 19:46:00,5.12425,5.1249,5.1237,5.1247,11000000.0
2009-09-08 19:47:00,5.12567,5.12614,5.12462,5.12462,10000000.0
2009-09-08 19:48:00,5.12609,5.12613,5.12529,5.1255,9000000.0
2009-09-08 19:49:00,5.12631,5.12631,5.12442,5.12481,16000000.0
2009-09-08 19:50:00,5.12454,5.12587,5.12414,5.12492,10000000.0
2009-09-08 19:51:00,5.12559,5.12559,5.12408,5.12428,11000000.0
2009-09-08 19:52:00,5.12393,5.12446,5.12201,5.12391,19000000.0
2009-09-08 19:53:00,5.12324,5.12324,5.12117,5.12222,19000000.0
2009-09-08 19:54:00,5.12058,5.12293,5.12058,5.1228,14000000.0
2009-09-08 19:55:00,5.12218,5.12253,5.12048,5.122,16000000.0
2009-09-08 19:56:00,5.12099,5.12164,5.11976,5.12049,12000000.0
2009-09-08 19:57:00,5.11965,5.12172,5.11965,5.1212,14000000.0
2009-09-08 19:58:00,5.12109,5.12156,5.11996,5.12131,13000000.0
2009-09-08 19:59:00,5.1205,5.12148,5.12002,5.12082,10000000.0
2009-09-08 20:00:00,5.12018,5.12118,5.11986,5.12106,15000000.0
2009-09-08 20:01:00,5.12153,5.12153,5.12014,5.12062,14000000.0
2009-09-08 20:02:00,5.12072,5.12297,5.12072,5.12195,8000000.0
2009-09-08 20:03:00,5.12266,5.12363,5.12177,5.12363,13000000.0
2009-09-08 20:04:00,5.12379,5.12428,5.12257,5.12392,12000000.0
2009-09-08 20:05:00,5.12412,5.12459,5.12349,5.12414,11000000.0
2009-09-08 20:06:00,5.12433,5.12462,5.123,5.12381,10000000.0
2009-09-08 20:07:00,5.12423,5.12473,5.12125,5.12295,13000000.0
2009-09-08 20:08:00,5.12307,5.12361,5.12149,5.12149,16000000.0
2009-09-08 20:09:00,5.12315,5.1233,5.12096,5.12305,17000000.0
2009-09-08 20:10:00,5.12347,5.12449,5.12272,5.12449,10000000.0
2009-09-08 20:11:00,5.12406,5.12513,5.12331,5.12343,13000000.0
2009-09-08 20:12:00,5.12456,5.12484,5.12309,5.12368,15000000.0
2009-09-08 20:13:00,5.12349,5.12382,5.12242,5.12268,13000000.0
2009-09-08 20:14:00,5.12269,5.12294,5.12198,5.12213,8000000.0
2009-09-08 20:15:00,5.12211,5.12318,5.12175,5.12318,10000000.0
2009-09-08 20:16:00,5.12358,5.12415,5.12163,5.12415,14000000.0
2009-09-08 20:17:00,5.12457,5.12478,5.12343,5.12466,13000000.0
2009-09-08 20:18:00,5.12344,5.1244,5.1228,5.12423,7000000.0
2009-09-08 20:19:00,5.12393,5.12564,5.12281,5.12564,11000000.0
2009-09-08 20:20:00,5.12493,5.12675,5.12466,5.12586,19000000.0
2009-09-08 20:21:00,5.12629,5.12639,5.12501,5.12639,11000000.0
2009-09-08 20:22:00,5.12577,5.12577,5.12414,5.12424,11000000.0
2009-09-08 20:23:00,5.12475,5.12529,5.12286,5.12437,13000000.0
2009-09-08 20:24:00,5.12494,5.12584,5.1243,5.12437,9000000.0
2009-09-08 20:25:00,5.12603,5.12624,5.12394,5.12424,18000000.0
2009-09-08 20:26:00,5.12455,5.12534,5.12401,5.12515,7000000.0
2009-09-08 20:27:00,5.1239,5.1248,5.12313,5.12313,9000000.0
2009-09-08 20:28:00,5.12405,5.12483,5.12275,5.12429,13000000.0
2009-09-08 20:29:00,5.1234,5.12398,5.12189,5.12189,14000000.0
2009-09-08 20:30:00,5.12303,5.12303,5.12107,5.12234,16000000.0
2009-09-08 20:31:00,5.12225,5.12277,5.12018,5.12018,22000000.0
2009-09-08 20:32:00,5.12052,5.12246,5.12052,5.1218,12000000.0
2009-09-08 20:33:00,5.12225,5.12383,5.12177,5.12317,13000000.0
2009-09-08 20:34:00,5.12236,5.12405,5.12163,5.124,15000000.0
2009-09-08 20:35:00,5.1228,5.12488,5.12264,5.12317,16000000.0
2009-09-08 20:36:00,5.1245,5.12505,5.12322,5.12449,15000000.0
2009-09-08 20:37:00,5.124,5.12449,5.12186,5.12292,14000000.0
2009-09-08 20:38:00,5.12473,5.12482,5.12324,5.12332,13000000.0
2009-09-08 20:39:00,5.12483,5.12486,5.12305,5.12305,18000000.0
2009-09-08 20:40:00,5.12307,5.12586,5.12307,5.12586,14000000.0
2009-09-08 20:41:00,5.12528,5.12692,5.12426,5.12692,18000000.0
2009-09-08 20:42:00,5.12781,5.1281,5.12628,5.12784,12000000.0
2009-09-08 20:43:00,5.12768,5.12916,5.1268,5.12826,18000000.0
2009-09-08 20:44:00,5.12949,5.13021,5.12806,5.12898,18000000.0
2009-09-08 20:45:00,5.12994,5.13072,5.12964,5.1304,11000000.0
2009-09-08 20:46:00,5.1309,5.1309,5.12897,5.12897,18000000.0
2009-09-08 20:47:00,5.12965,5.1302,5.12842,5.12993,20000000.0
2009-09-08 20:48:00,5.12875,5.13015,5.1283,5.12994,17000000.0
2009-09-08 20:49:00,5.12991,5.13041,5.12873,5.12922,16000000.0
2009-09-08 20:50:00,5.12814,5.12966,5.12814,5.12854,8000000.0
2009-09-08 20:51:00,5.12896,5.12989,5.12894,5.12989,8000000.0
2009-09-08 20:52:00,5.13037,5.13042,5.12841,5.12961,12000000.0
2009-09-08 20:53:00,5.13004,5.13004,5.1279,5.1279,16000000.0
2009-09-08 20:54:00,5.12781,5.12993,5.12781,5.12912,15000000.0
2009-09-08 20:55:00,5.13036,5.13106,5.1286,5.1295,16000000.0
2009-09-08 20:56:00,5.12992,5.13141,5.12973,5.13141,7000000.0
2009-09-08 20:57:00,5.13089,5.13154,5.13008,5.13083,14000000.0
2009-09-08 20:58:00,5.13109,5.13165,5.13033,5.13089,10000000.0
2009-09-08 20:59:00,5.13204,5.13204,5.1302,5.13178,11000000.0
2009-09-08 21:00:00,5.13106,5.13198,5.1307,5.13151,14000000.0
2009-09-08 21:01:00,5.13299,5.13299,5.13126,5.13139,12000000.0
2009-09-08 21:02:00,5.13234,5.13307,5.13141,5.13155,17000000.0
2009-09-08 21:03:00,5.13291,5.13304,5.13212,5.13239,11000000.0
2009-09-08 21:04:00,5.13228,5.13261,5.13176,5.13178,10000000.0
2009-09-08 21:05:00,5.13213,5.13271,5.1307,5.13184,8000000.0
2009-09-08 21:06:00,5.13191,5.13239,5.13066,5.13239,13000000.0
2009-09-08 21:07:00,5.1316,5.13169,5.13008,5.13038,14000000.0
2009-09-08 21:08:00,5.13054,5.1311,5.12997,5.13078,8000000.0
2009-09-08 21:09:00,5.13044,5.13082,5.12922,5.13037,13000000.0
2009-09-08 21:10:00,5.12997,5.13084,5.12927,5.12927,17000000.0
2009-09-08 21:11:00,5.13088,5.13088,5.12938,5.12987,15000000.0
2009-09-08 21:12:00,5.13102,5.13102,5.12933,5.12972,11000000.0
2009-09-08 21:13:00,5.12949,5.13075,5.12949,5.13075,12000000.0
2009-09-08 21:14:00,5.13042,5.13089,5.12914,5.1304,14000000.0
2009-09-08 21:15:00,5.1297,5.13005,5.12889,5.12933,13000000.0
2009-09-08 21:16:00,5.12809,5.12945,5.12764,5.12764,12000000.0
2009-09-08 21:17:00,5.12614,5.12705,5.12531,5.12667,16000000.0
2009-09-08 21:18:00,5.12663,5.12754,5.12613,5.12711,15000000.0
2009-09-08 21:19:00,5.12735,5.12825,5.12683,5.12802,15000000.0
2009-09-08 21:20:00,5.12737,5.12759,5.12665,5.1274,8000000.0
2009-09-08 21:21:00,5.12817,5.12948,5.12703,5.12928,17000000.0
2009-09-08 21:22:00,5.12981,5.12981,5.12757,5.12781,11000000.0
2009-09-08 21:23:00,5.12687,5.1288,5.12687,5.1288,23000000.0
2009-09-08 21:24:00,5.1285,5.1285,5.12505,5.12505,13000000.0
2009-09-08 21:25:00,5.12512,5.12619,5.12401,5.12401,15000000.0
2009-09-08 21:26:00,5.12586,5.12586,5.12444,5.12509,10000000.0
2009-09-08 21:27:00,5.12581,5.12592,5.12449,5.12592,10000000.0
2009-09-08 21:28:00,5.12553,5.1259,5.12471,5.1259,13000000.0
2009-09-08 21:29:00,5.12539,5.12577,5.12446,5.12543,10000000.0
2009-09-08 21:30:00,5.1253,5.1253,5.12367,5.12367,16000000.0
2009-09-08 21:31:00,5.12413,5.12491,5.12357,5.12434,18000000.0
2009-09-08 21:32:00,5.12507,5.12574,5.12411,5.12438,15000000.0
2009-09-08 21:33:00,5.12415,5.12515,5.1235,5.12497,13000000.0
2009-09-08 21:34:00,5.12453,5.12471,5.12364,5.12471,9000000.0
2009-09-08 21:35:00,5.1253,5.1253,5.12318,5.12338,8000000.0
2009-09-08 21:36:00,5.12468,5.12468,5.12357,5.12432,18000000.0
2009-09-08 21:37:00,5.12398,5.12463,5.12325,5.12393,22000000.0
2009-09-08 21:38:00,5.12514,5.12521,5.12378,5.12426,9000000.0
2009-09-08 21:39:00,5.12391,5.12489,5.12341,5.124,11000000.0
2009-09-08 21:40:00,5.12473,5.12538,5.12409,5.12443,19000000.0
2009-09-08 21:41:00,5.12593,5.12593,5.12467,5.12513,12000000.0
2009-09-08 21:42:00,5.12523,5.12569,5.12468,5.12469,11000000.0
2009-09-08 21:43:00,5.12631,5.12635,5.12467,5.12552,14000000.0
2009-09-08 21:44:00,5.1251,5.12568,5.12378,5.12459,13000000.0
2009-09-08 21:45:00,5.1252,5.126,5.12424,5.126,12000000.0
2009-09-08 21:46:00,5.12593,5.12665,5.12455,5.12592,14000000.0
2009-09-08 21:47:00,5.12663,5.12663,5.12448,5.12566,17000000.0
2009-09-08 21:48:00,5.12526,5.12652,5.12526,5.12615,16000000.0
2009-09-08 21:49:00,5.1266,5.1266,5.12449,5.12556,14000000.0
2009-09-08 21:50:00,5.12651,5.12663,5.12491,5.12509,13000000.0
2009-09-08 21:51:00,5.12404,5.12676,5.12404,5.12623,14000000.0
2009-09-08 21:52:00,5.12619,5.12658,5.12477,5.12635,17000000.0
2009-09-08 21:53:00,5.12617,5.12737,5.12615,5.12696,27000000.0
2009-09-08 21:54:00,5.1263,5.12702,5.12621,5.12683,10000000.0
2009-09-08 21:55:00,5.1261,5.12726,5.12578,5.1269,8000000.0
2009-09-08 21:56:00,5.12757,5.12785,5.12626,5.12675,16000000.0
2009-09-08 21:57:00,5.12776,5.12808,5.12661,5.12808,18000000.0
2009-09-08 21:58:00,5.12808,5.12808,5.12618,5.12648,18000000.0
2009-09-08 21:59:00,5.12737,5.12791,5.12611,5.12611,17000000.0
2009-09-08 22:00:00,5.12711,5.12815,5.12692,5.12807,9000000.0
2009-09-08 22:01:00,5.12641,5.12863,5.12641,5.12755,22000000.0
2009-09-08 22:02:00,5.12781,5.12849,5.12719,5.12849,11000000.0
2009-09-08 22:03:00,5.12712,5.1283,5.12703,5.12797,16000000.0
2009-09-08 22:04:00,5.12856,5.12884,5.12696,5.12764,12000000.0
2009-09-08 22:05:00,5.12788,5.12876,5.12785,5.12876,7000000.0
2009-09-08 22:06:00,5.12743,5.12944,5.12735,5.12828,15000000.0
2009-09-08 22:07:00,5.12953,5.12997,5.12846,5.12904,19000000.0
2009-09-08 22:08:00,5.12972,5.13027,5.12906,5.12997,11000000.0
2009-09-08 22:09:00,5.13085,5.13135,5.12947,5.13106,10000000.0
2009-09-08 22:10:00,5.13002,5.13155,5.13002,5.13148,10000000.0
2009-09-08 22:11:00,5.13143,5.13174,5.12993,5.1305,18000000.0
2009-09-08 22:12:00,5.13197,5.13203,5.1302,5.13146,11000000.0
2009-09-08 22:13:00,5.13172,5.13175,5.13004,5.1301,14000000.0
2009-09-08 22:14:00,5.13149,5.13149,5.12984,5.13114,24000000.0
2009-09-08 22:15:00,5.13049,5.13148,5.13014,5.13146,13000000.0
2009-09-08 22:16:00,5.13133,5.13168,5.13033,5.1308,13000000.0
2009-09-08 22:17:00,5.13067,5.13165,5.13038,5.13108,8000000.0
2009-09-08 22:18:00,5.13088,5.13179,5.12996,5.12996,13000000.0
2009-09-08 22:19:00,5.13133,5.13168,5.13005,5.13122,14000000.0
2009-09-08 22:20:00,5.13077,5.13139,5.13005,5.13075,21000000.0
2009-09-08 22:21:00,5.13117,5.13147,5.1301,5.13068,13000000.0
2009-09-08 22:22:00,5.13102,5.13126,5.13012,5.13062,12000000.0
2009-09-08 22:23:00,5.13068,5.13151,5.1301,5.13124,18000000.0
2009-09-08 22:24:00,5.12982,5.1314,5.12982,5.13086,14000000.0
2009-09-08 22:25:00,5.13068,5.13111,5.12968,5.12978,13000000.0
2009-09-08 22:26:00,5.13085,5.13139,5.12962,5.13022,13000000.0
2009-09-08 22:27:00,5.12932,5.13051,5.12932,5.13015,16000000.0
2009-09-08 22:28:00,5.13026,5.1309,5.12959,5.13088,13000000.0
2009-09-08 22:29:00,5.12984,5.13088,5.12951,5.13088,21000000.0
2009-09-08 22:30:00,5.13101,5.13157,5.12983,5.13084,17000000.0
2009-09-08 22:31:00,5.13152,5.13152,5.12981,5.13086,10000000.0
2009-09-08 22:32:00,5.13089,5.1317,5.1305,5.13134,13000000.0
2009-09-08 22:33:00,5.13068,5.13159,5.13009,5.1309,13000000.0
2009-09-08 22:34:00,5.13098,5.13174,5.13011,5.1309,13000000.0
2009-09-08 22:35:00,5.13094,5.13177,5.13059,5.13066,19000000.0
2009-09-08 22:36:00,5.13155,5.13204,5.13049,5.13119,14000000.0
2009-09-08 22:37:00,5.13156,5.13173,5.12982,5.13104,17000000.0
2009-09-08 22:38:00,5.13176,5.13176,5.13031,5.13067,9000000.0
2009-09-08 22:39:00,5.13068,5.13193,5.13004,5.13114,20000000.0
2009-09-08 22:40:00,5.13155,5.13155,5.13006,5.13101,13000000.0
2009-09-08 22:41:00,5.1316,5.13222,5.13029,5.13031,13000000.0
2009-09-08 22:42:00,5.13221,5.13221,5.1308,5.13114,10000000.0
2009-09-08 22:43:00,5.1323,5.1323,5.13109,5.13162,15000000.0
2009-09-08 22:44:00,5.1318,5.13242,5.13119,5.13217,16000000.0
2009-09-08 22:45:00,5.13143,5.13282,5.13143,5.13229,14000000.0
2009-09-08 22:46:00,5.13215,5.13271,5.13112,5.13112,12000000.0
2009-09-08 22:47:00,5.13321,5.13321,5.13179,5.13213,7000000.0
2009-09-08 22:48:00,5.13277,5.13308,5.13157,5.13255,16000000.0
2009-09-08 22:49:00,5.13333,5.13379,5.1323,5.13379,10000000.0
2009-09-08 22:50:00,5.13282,5.13402,5.13241,5.13254,15000000.0
2009-09-08 22:51:00,5.13392,5.13405,5.13228,5.13233,17000000.0
2009-09-08 22:52:00,5.13365,5.13367,5.13216,5.13216,10000000.0
2009-09-08 22:53:00,5.13359,5.13409,5.13286,5.13349,20000000.0
2009-09-08 22:54:00,5.13368,5.13412,5.13276,5.13374,10000000.0
2009-09-08 22:55:00,5.13405,5.13475,5.13298,5.13363,12000000.0
2009-09-08 22:56:00,5.13357,5.13384,5.13308,5.13321,9000000.0
2009-09-08 22:57:00,5.13365,5.13447,5.13271,5.1338,18000000.0
2009-09-08 22:58:00,5.13406,5.13444,5.13267,5.13279,13000000.0
2009-09-08 22:59:00,5.13391,5.13563,5.13284,5.13563,10000000.0
2009-09-08 23:00:00,5.13555,5.13591,5.13245,5.13531,17000000.0
2009-09-08 23:01:00,5.13289,5.13469,5.13289,5.13414,13000000.0
2009-09-08 23:02:00,5.13432,5.13432,5.13172,5.13205,7000000.0
2009-09-08 23:03:00,5.13269,5.13466,5.13265,5.13353,16000000.0
2009-09-08 23:04:00,5.13455,5.13455,5.1334,5.13402,12000000.0
2009-09-08 23:05:00,5.13355,5.13355,5.13201,5.13201,11000000.0
2009-09-08 23:06:00,5.13242,5.13317,5.13229,5.1328,11000000.0
2009-09-08 23:07:00,5.1327,5.1327,5.13135,5.13172,13000000.0
2009-09-08 23:08:00,5.13173,5.13201,5.1304,5.13145,20000000.0
2009-09-08 23:09:00,5.13191,5.13218,5.13075,5.13151,16000000.0
2009-09-08 23:10:00,5.13217,5.13283,5.13127,5.13231,16000000.0
2009-09-08 23:11:00,5.13207,5.13247,5.13082,5.13082,10000000.0
2009-09-08 23:12:00,5.13236,5.13277,5.13103,5.13194,12000000.0
2009-09-08 23:13:00,5.13149,5.13305,5.13094,5.13305,16000000.0
2009-09-08 23:14:00,5.13124,5.13301,5.13124,5.13301,9000000.0
2009-09-08 23:15:00,5.1315,5.13289,5.1315,5.13244,9000000.0
2009-09-08 23:16:00,5.13301,5.13366,5.13192,5.13275,18000000.0
2009-09-08 23:17:00,5.13289,5.13335,5.13219,5.13219,8000000.0
2009-09-08 23:18:00,5.13175,5.13341,5.13175,5.13294,10000000.0
2009-09-08 23:19:00,5.13276,5.13325,5.13257,5.13269,9000000.0
2009-09-08 23:20:00,5.13351,5.13412,5.13265,5.13324,17000000.0
2009-09-08 23:21:00,5.13303,5.13361,5.13242,5.13344,11000000.0
2009-09-08 23:22:00,5.13292,5.13343,5.13259,5.13289,12000000.0
2009-09-08 23:23:00,5.13286,5.13345,5.13223,5.13266,12000000.0
2009-09-08 23:24:00,5.13333,5.13333,5.13211,5.13297,12000000.0
2009-09-08 23:25:00,5.13235,5.13292,5.1322,5.1322,9000000.0
2009-09-08 23:26:00,5.13322,5.13358,5.13226,5.13299,14000000.0
2009-09-08 23:27:00,5.13354,5.13366,5.13214,5.13214,17000000.0
2009-09-08 23:28:00,5.13235,5.13453,5.13235,5.13262,15000000.0
2009-09-08 23:29:00,5.13408,5.13414,5.1328,5.13363,11000000.0
2009-09-08 23:30:00,5.13387,5.13454,5.133,5.13336,14000000.0
2009-09-08 23:31:00,5.13335,5.1334,5.13209,5.13226,7000000.0
2009-09-08 23:32:00,5.13326,5.13385,5.13226,5.13327,15000000.0
2009-09-08 23:33:00,5.13228,5.13299,5.13228,5.13296,7000000.0
2009-09-08 23:34:00,5.13336,5.13346,5.13272,5.133,10000000.0
2009-09-08 23:35:00,5.13176,5.13297,5.13176,5.13268,12000000.0
2009-09-08 23:36:00,5.13334,5.13334,5.13224,5.13316,10000000.0
2009-09-08 23:37:00,5.13325,5.13365,5.13258,5.13299,14000000.0
2009-09-08 23:38:00,5.13304,5.1333,5.133,5.1333,17000000.0
2009-09-08 23:39:00,5.13315,5.13335,5.13315,5.13328,9000000.0
2009-09-08 23:40:00,5.13307,5.13402,5.13256,5.13285,12000000.0
2009-09-08 23:41:00,5.13313,5.13336,5.13259,5.13325,9000000.0
2009-09-08 23:42:00,5.13304,5.13337,5.13198,5.13234,15000000.0
2009-09-08 23:43:00,5.13283,5.13329,5.13207,5.13267,13000000.0
2009-09-08 23:44:00,5.13264,5.13296,5.13187,5.13226,8000000.0
2009-09-08 23:45:00,5.13199,5.13275,5.13107,5.13252,12000000.0
2009-09-08 23:46:00,5.132,5.13228,5.13039,5.13039,20000000.0
2009-09-08 23:47:00,5.13136,5.13197,5.13044,5.13044,19000000.0
2009-09-08 23:48:00,5.13216,5.13278,5.13098,5.13098,14000000.0
2009-09-08 23:49:00,5.13136,5.13183,5.13024,5.13117,12000000.0
2009-09-08 23:50:00,5.13121,5.13179,5.13032,5.13136,10000000.0
2009-09-08 23:51:00,5.13084,5.13145,5.12982,5.12982,14000000.0
2009-09-08 23:52:00,5.13051,5.13103,5.12968,5.13021,13000000.0
2009-09-08 23:53:00,5.13098,5.13105,5.13085,5.13085,16000000.0
2009-09-08 23:54:00,5.1298,5.13101,5.1298,5.13093,13000000.0
2009-09-08 23:55:00,5.13162,5.13219,5.13051,5.13051,16000000.0
2009-09-08 23:56:00,5.13153,5.13153,5.12967,5.12967,12000000.0
2009-09-08 23:57:00,5.13028,5.13076,5.12983,5.12996,14000000.0
2009-09-08 23:58:00,5.13012,5.13012,5.12861,5.12935,16000000.0
2009-09-08 23:59:00,5.12992,5.13002,5.12973,5.12975,12000000.0
2009-09-09 00:00:00,5.12982,5.13014,5.12856,5.12952,17000000.0
2009-09-09 00:01:00,5.13016,5.13065,5.12944,5.13005,12000000.0
2009-09-09 00:02:00,5.12948,5.12966,5.12848,5.12966,11000000.0
2009-09-09 00:03:00,5.12947,5.12962,5.1285,5.12897,7000000.0
2009-09-09 00:04:00,5.12917,5.13012,5.12907,5.12962,16000000.0
2009-09-09 00:05:00,5.12849,5.1298,5.12837,5.12923,17000000.0
2009-09-09 00:06:00,5.12946,5.12959,5.12859,5.12959,10000000.0
2009-09-09 00:07:00,5.12929,5.13125,5.12859,5.13054,19000000.0
2009-09-09 00:08:00,5.13046,5.13092,5.12963,5.13092,9000000.0
2009-09-09 00:09:00,5.13085,5.13119,5.12963,5.13004,19000000.0
2009-09-09 00:10:00,5.13025,5.13093,5.12978,5.13026,16000000.0
2009-09-09 00:11:00,5.13004,5.1307,5.12926,5.1307,9000000.0
2009-09-09 00:12:00,5.13093,5.13109,5.12997,5.13032,11000000.0
2009-09-09 00:13:00,5.1292,5.13066,5.1292,5.13019,8000000.0
2009-09-09 00:14:00,5.13076,5.13099,5.12935,5.13035,9000000.0
2009-09-09 00:15:00,5.13099,5.13172,5.12927,5.13004,15000000.0
2009-09-09 00:16:00,5.13097,5.13176,5.13058,5.13092,18000000.0
2009-09-09 00:17:00,5.13182,5.13196,5.13027,5.13079,21000000.0
2009-09-09 00:18:00,5.13152,5.13174,5.13027,5.13137,16000000.0
2009-09-09 00:19:00,5.13144,5.13271,5.13097,5.13186,12000000.0
2009-09-09 00:20:00,5.1328,5.1328,5.13084,5.13144,13000000.0
2009-09-09 00:21:00,5.13226,5.13226,5.13046,5.13112,13000000.0
2009-09-09 00:22:00,5.13171,5.13176,5.13144,5.13151,13000000.0
2009-09-09 00:23:00,5.13185,5.13283,5.13145,5.13282,11000000.0
2009-09-09 00:24:00,5.13257,5.13257,5.13148,5.13177,10000000.0
2009-09-09 00:25:00,5.13118,5.13167,5.13046,5.131,16000000.0
2009-09-09 00:26:00,5.1316,5.1316,5.13038,5.13063,13000000.0
2009-09-09 00:27:00,5.13098,5.1312,5.12945,5.13108,16000000.0
2009-09-09 00:28:00,5.13051,5.13078,5.1288,5.1298,13000000.0
2009-09-09 00:29:00,5.13039,5.13074,5.12933,5.13049,10000000.0
2009-09-09 00:30:00,5.13046,5.13046,5.12989,5.12998,15000000.0
2009-09-09 00:31:00,5.13007,5.13042,5.12787,5.12787,18000000.0
2009-09-09 00:32:00,5.12873,5.12937,5.12766,5.12822,14000000.0
2009-09-09 00:33:00,5.12931,5.1294,5.12688,5.12725,13000000.0
2009-09-09 00:34:00,5.12858,5.12926,5.12815,5.12888,11000000.0
2009-09-09 00:35:00,5.12925,5.12926,5.12769,5.12926,13000000.0
2009-09-09 00:36:00,5.12848,5.1294,5.12738,5.12786,12000000.0
2009-09-09 00:37:00,5.12853,5.12905,5.12778,5.12793,10000000.0
2009-09-09 00:38:00,5.12772,5.12875,5.12715,5.12715,11000000.0
2009-09-09 00:39:00,5.12722,5.12829,5.12665,5.12739,16000000.0
2009-09-09 00:40:00,5.12808,5.12808,5.12656,5.12656,10000000.0
2009-09-09 00:41:00,5.12754,5.12867,5.1268,5.12738,15000000.0
2009-09-09 00:42:00,5.12798,5.12798,5.12617,5.12673,10000000.0
2009-09-09 00:43:00,5.12798,5.12798,5.12638,5.12726,8000000.0
2009-09-09 00:44:00,5.12763,5.12763,5.12636,5.12668,7000000.0
2009-09-09 00:45:00,5.12695,5.12698,5.12607,5.12659,10000000.0
2009-09-09 00:46:00,5.12684,5.12734,5.12583,5.12666,18000000.0
2009-09-09 00:47:00,5.127,5.12794,5.12622,5.12786,18000000.0
2009-09-09 00:48:00,5.12884,5.12884,5.12742,5.12796,15000000.0
2009-09-09 00:49:00,5.12806,5.12896,5.12705,5.12787,19000000.0
2009-09-09 00:50:00,5.12757,5.12883,5.12734,5.12808,15000000.0
2009-09-09 00:51:00,5.12856,5.12856,5.12669,5.12669,12000000.0
2009-09-09 00:52:00,5.12881,5.12881,5.12696,5.12806,15000000.0
2009-09-09 00:53:00,5.12815,5.12864,5.12728,5.12864,9000000.0
2009-09-09 00:54:00,5.128,5.128,5.12567,5.12567,17000000.0
2009-09-09 00:55:00,5.12633,5.12707,5.12553,5.12553,11000000.0
2009-09-09 00:56:00,5.12564,5.12752,5.12541,5.12707,23000000.0
2009-09-09 00:57:00,5.12668,5.12736,5.12605,5.12736,11000000.0
2009-09-09 00:58:00,5.12698,5.12741,5.12646,5.12693,11000000.0
2009-09-09 00:59:00,5.12709,5.1278,5.12636,5.12682,11000000.0
2009-09-09 01:00:00,5.12738,5.12738,5.12508,5.12715,14000000.0
2009-09-09 01:01:00,5.12584,5.12694,5.12537,5.12551,9000000.0
2009-09-09 01:02:00,5.12516,5.12724,5.12516,5.12722,13000000.0
2009-09-09 01:03:00,5.12634,5.12742,5.12592,5.12629,18000000.0
2009-09-09 01:04:00,5.12639,5.1272,5.126,5.1272,11000000.0
2009-09-09 01:05:00,5.1271,5.1271,5.1256,5.12615,13000000.0
2009-09-09 01:06:00,5.1262,5.12691,5.12542,5.12542,9000000.0
2009-09-09 01:07:00,5.12551,5.12676,5.12551,5.12653,15000000.0
2009-09-09 01:08:00,5.12615,5.12684,5.12483,5.12565,15000000.0
2009-09-09 01:09:00,5.12598,5.12635,5.1242,5.12492,14000000.0
2009-09-09 01:10:00,5.12546,5.12577,5.12438,5.12514,13000000.0
2009-09-09 01:11:00,5.12413,5.12498,5.12367,5.12462,7000000.0
2009-09-09 01:12:00,5.12395,5.12515,5.12376,5.12379,17000000.0
2009-09-09 01:13:00,5.12501,5.12513,5.12379,5.12379,18000000.0
2009-09-09 01:14:00,5.12536,5.12536,5.1241,5.12504,14000000.0
2009-09-09 01:15:00,5.12446,5.12481,5.12383,5.12423,10000000.0
2009-09-09 01:16:00,5.12428,5.12528,5.12368,5.12507,18000000.0
2009-09-09 01:17:00,5.12521,5.12527,5.12402,5.12467,16000000.0
2009-09-09 01:18:00,5.12483,5.12551,5.12439,5.1247,13000000.0
2009-09-09 01:19:00,5.12516,5.12531,5.12402,5.12463,12000000.0
2009-09-09 01:20:00,5.12478,5.12516,5.12356,5.12356,15000000.0
2009-09-09 01:21:00,5.12498,5.1252,5.1241,5.12478,14000000.0
2009-09-09 01:22:00,5.12547,5.12666,5.12457,5.12553,13000000.0
2009-09-09 01:23:00,5.12514,5.12648,5.12477,5.12502,14000000.0
2009-09-09 01:24:00,5.12489,5.12562,5.12399,5.12399,15000000.0
2009-09-09 01:25:00,5.12542,5.12588,5.12412,5.12495,17000000.0
2009-09-09 01:26:00,5.12562,5.12585,5.12435,5.12476,14000000.0
2009-09-09 01:27:00,5.12493,5.12579,5.12411,5.12426,13000000.0
2009-09-09 01:28:00,5.12482,5.12482,5.12446,5.12449,9000000.0
2009-09-09 01:29:00,5.12394,5.12545,5.12394,5.12436,11000000.0
2009-09-09 01:30:00,5.12401,5.12582,5.12392,5.12392,20000000.0
2009-09-09 01:31:00,5.12496,5.12543,5.1245,5.12492,9000000.0
2009-09-09 01:32:00,5.12541,5.12541,5.12363,5.12363,7000000.0
2009-09-09 01:33:00,5.12331,5.12488,5.12319,5.12422,13000000.0
2009-09-09 01:34:00,5.12439,5.12476,5.12332,5.1247,10000000.0
2009-09-09 01:35:00,5.12338,5.12471,5.12319,5.12426,17000000.0
2009-09-09 01:36:00,5.12421,5.12512,5.12398,5.12427,16000000.0
2009-09-09 01:37:00,5.12405,5.1247,5.12308,5.1247,13000000.0
2009-09-09 01:38:00,5.12449,5.12473,5.12318,5.1237,15000000.0
2009-09-09 01:39:00,5.12427,5.12492,5.12347,5.12412,13000000.0
2009-09-09 01:40:00,5.12351,5.12484,5.12351,5.12394,14000000.0
2009-09-09 01:41:00,5.12451,5.12498,5.12292,5.12292,12000000.0
2009-09-09 01:42:00,5.12428,5.12491,5.12364,5.12405,14000000.0
2009-09-09 01:43:00,5.12399,5.1253,5.12366,5.12448,18000000.0
2009-09-09 01:44:00,5.124,5.12518,5.124,5.12486,12000000.0
2009-09-09 01:45:00,5.12573,5.12662,5.12402,5.12402,19000000.0
2009-09-09 01:46:00,5.12514,5.12543,5.1247,5.12503,15000000.0
2009-09-09 01:47:00,5.12499,5.12556,5.12443,5.12443,10000000.0
2009-09-09 01:48:00,5.12504,5.12596,5.12436,5.12451,14000000.0
2009-09-09 01:49:00,5.12599,5.12642,5.12492,5.12639,16000000.0
2009-09-09 01:50:00,5.1263,5.12674,5.1256,5.12621,18000000.0
2009-09-09 01:51:00,5.1262,5.12654,5.12514,5.1256,16000000.0
2009-09-09 01:52:00,5.1259,5.12633,5.12483,5.12564,10000000.0
2009-09-09 01:53:00,5.12593,5.12614,5.12447,5.12593,15000000.0
2009-09-09 01:54:00,5.12574,5.12658,5.1251,5.12587,14000000.0
2009-09-09 01:55:00,5.12592,5.12626,5.125,5.12557,14000000.0
2009-09-09 01:56:00,5.12561,5.12581,5.12512,5.12551,8000000.0
2009-09-09 01:57:00,5.1273,5.12739,5.12561,5.12561,10000000.0
2009-09-09 01:58:00,5.12701,5.12701,5.1256,5.1256,21000000.0
2009-09-09 01:59:00,5.1252,5.12703,5.12511,5.12626,16000000.0
2009-09-09 02:00:00,5.12675,5.12682,5.12662,5.12664,11000000.0
2009-09-09 02:01:00,5.12841,5.12919,5.12761,5.12919,11000000.0
2009-09-09 02:02:00,5.1285,5.1291,5.12759,5.12882,13000000.0
2009-09-09 02:03:00,5.12807,5.12868,5.12753,5.12868,8000000.0
2009-09-09 02:04:00,5.12834,5.12866,5.12697,5.12704,18000000.0
2009-09-09 02:05:00,5.12869,5.12927,5.12783,5.12867,14000000.0
2009-09-09 02:06:00,5.12912,5.13002,5.12866,5.12897,18000000.0
2009-09-09 02:07:00,5.12931,5.1299,5.12813,5.1293,12000000.0
2009-09-09 02:08:00,5.12942,5.13044,5.12825,5.12986,12000000.0
2009-09-09 02:09:00,5.12988,5.12988,5.12881,5.12928,11000000.0
2009-09-09 02:10:00,5.12974,5.13019,5.1285,5.13019,10000000.0
2009-09-09 02:11:00,5.13012,5.13138,5.12925,5.13138,16000000.0
2009-09-09 02:12:00,5.13144,5.13155,5.13015,5.13154,17000000.0
2009-09-09 02:13:00,5.1299,5.13104,5.1299,5.13013,9000000.0
2009-09-09 02:14:00,5.12902,5.13064,5.12878,5.12983,16000000.0
2009-09-09 02:15:00,5.13104,5.13205,5.12958,5.1317,15000000.0
2009-09-09 02:16:00,5.13156,5.13203,5.13013,5.13085,16000000.0
2009-09-09 02:17:00,5.13138,5.1314,5.12998,5.13035,14000000.0
2009-09-09 02:18:00,5.13067,5.13074,5.1296,5.13017,16000000.0
2009-09-09 02:19:00,5.12955,5.1304,5.12882,5.1294,11000000.0
2009-09-09 02:20:00,5.12991,5.13043,5.1288,5.1296,10000000.0
2009-09-09 02:21:00,5.13003,5.13079,5.12884,5.13006,18000000.0
2009-09-09 02:22:00,5.12979,5.13037,5.12878,5.12941,15000000.0
2009-09-09 02:23:00,5.1275,5.12956,5.1275,5.12955,16000000.0
2009-09-09 02:24:00,5.12985,5.12994,5.12838,5.12913,12000000.0
2009-09-09 02:25:00,5.12956,5.12983,5.12833,5.12916,18000000.0
2009-09-09 02:26:00,5.12998,5.13024,5.12902,5.13024,8000000.0
2009-09-09 02:27:00,5.1289,5.13006,5.12796,5.12909,12000000.0
2009-09-09 02:28:00,5.12878,5.12927,5.1278,5.12812,15000000.0
2009-09-09 02:29:00,5.12842,5.12945,5.12791,5.12885,15000000.0
2009-09-09 02:30:00,5.12776,5.12955,5.12776,5.12911,19000000.0
2009-09-09 02:31:00,5.12749,5.12973,5.12749,5.12973,13000000.0
2009-09-09 02:32:00,5.12911,5.12958,5.12803,5.12899,17000000.0
2009-09-09 02:33:00,5.12952,5.12954,5.12761,5.1284,10000000.0
2009-09-09 02:34:00,5.12971,5.12983,5.12878,5.12878,11000000.0
2009-09-09 02:35:00,5.12941,5.12974,5.12797,5.12916,14000000.0
2009-09-09 02:36:00,5.12973,5.12973,5.12804,5.1289,13000000.0
2009-09-09 02:37:00,5.12919,5.12992,5.12803,5.12803,9000000.0
2009-09-09 02:38:00,5.12822,5.12948,5.12822,5.12901,12000000.0
2009-09-09 02:39:00,5.12939,5.13003,5.12887,5.12997,11000000.0
2009-09-09 02:40:00,5.12856,5.12991,5.1284,5.12923,19000000.0
2009-09-09 02:41:00,5.12935,5.12985,5.12854,5.12915,12000000.0
2009-09-09 02:42:00,5.12986,5.12986,5.12853,5.12879,11000000.0
2009-09-09 02:43:00,5.12924,5.12943,5.12801,5.12943,12000000.0
2009-09-09 02:44:00,5.12916,5.13004,5.12832,5.12926,9000000.0
2009-09-09 02:45:00,5.12904,5.12937,5.1284,5.1291,13000000.0
2009-09-09 02:46:00,5.12784,5.129,5.12784,5.12817,11000000.0
2009-09-09 02:47:00,5.12899,5.12912,5.12691,5.12819,10000000.0
2009-09-09 02:48:00,5.12676,5.12782,5.12638,5.12638,11000000.0
2009-09-09 02:49:00,5.12727,5.12759,5.12615,5.12719,10000000.0
2009-09-09 02:50:00,5.12739,5.12828,5.12594,5.1275,17000000.0
2009-09-09 02:51:00,5.12734,5.12734,5.12621,5.12621,15000000.0
2009-09-09 02:52:00,5.1282,5.1282,5.12642,5.12642,13000000.0
2009-09-09 02:53:00,5.12712,5.12759,5.12538,5.12597,12000000.0
2009-09-09 02:54:00,5.12664,5.12786,5.12555,5.12786,13000000.0
2009-09-09 02:55:00,5.12824,5.12842,5.12621,5.12621,13000000.0
2009-09-09 02:56:00,5.12702,5.12725,5.12564,5.12695,13000000.0
2009-09-09 02:57:00,5.12661,5.12661,5.12546,5.1255,10000000.0
2009-09-09 02:58:00,5.12618,5.12681,5.12545,5.12675,15000000.0
2009-09-09 02:59:00,5.12574,5.12617,5.12429,5.12524,12000000.0
2009-09-09 03:00:00,5.12587,5.12587,5.12331,5.12464,17000000.0
2009-09-09 03:01:00,5.12464,5.12464,5.12241,5.1225,9000000.0
2009-09-09 03:02:00,5.12418,5.12484,5.12326,5.1247,15000000.0
2009-09-09 03:03:00,5.12388,5.12469,5.12295,5.12468,14000000.0
2009-09-09 03:04:00,5.12423,5.12444,5.12299,5.12299,11000000.0
2009-09-09 03:05:00,5.12295,5.12389,5.12144,5.12144,12000000.0
2009-09-09 03:06:00,5.12246,5.12273,5.12069,5.12179,12000000.0
2009-09-09 03:07:00,5.1218,5.12292,5.12146,5.12168,18000000.0
2009-09-09 03:08:00,5.12286,5.12321,5.12241,5.12249,9000000.0
2009-09-09 03:09:00,5.12351,5.12351,5.12157,5.12157,9000000.0
2009-09-09 03:10:00,5.12272,5.12373,5.12194,5.12373,11000000.0
2009-09-09 03:11:00,5.1234,5.12422,5.12197,5.12348,16000000.0
2009-09-09 03:12:00,5.1233,5.12348,5.12126,5.12247,8000000.0
2009-09-09 03:13:00,5.12055,5.12285,5.12055,5.12261,12000000.0
2009-09-09 03:14:00,5.12194,5.12217,5.12046,5.12148,16000000.0
2009-09-09 03:15:00,5.12171,5.12203,5.12093,5.12132,10000000.0
2009-09-09 03:16:00,5.12177,5.12233,5.12042,5.12138,16000000.0
2009-09-09 03:17:00,5.12217,5.12322,5.12082,5.12174,16000000.0
2009-09-09 03:18:00,5.1236,5.12385,5.12254,5.12341,9000000.0
2009-09-09 03:19:00,5.12149,5.12289,5.12149,5.12289,10000000.0
2009-09-09 03:20:00,5.1223,5.12304,5.12153,5.1222,20000000.0
2009-09-09 03:21:00,5.12105,5.12308,5.12105,5.12149,18000000.0
2009-09-09 03:22:00,5.12259,5.12278,5.12103,5.12147,15000000.0
2009-09-09 03:23:00,5.12222,5.12413,5.12222,5.1236,15000000.0
2009-09-09 03:24:00,5.12301,5.12336,5.12193,5.12193,12000000.0
2009-09-09 03:25:00,5.1216,5.12322,5.1216,5.12284,15000000.0
2009-09-09 03:26:00,5.12324,5.12324,5.1218,5.12212,19000000.0
2009-09-09 03:27:00,5.12283,5.12306,5.12164,5.12226,8000000.0
2009-09-09 03:28:00,5.12205,5.12313,5.12137,5.12283,13000000.0
2009-09-09 03:29:00,5.12102,5.12202,5.12102,5.12194,9000000.0
2009-09-09 03:30:00,5.12269,5.12539,5.12171,5.12442,17000000.0
2009-09-09 03:31:00,5.1252,5.12554,5.1232,5.12486,7000000.0
2009-09-09 03:32:00,5.12623,5.12649,5.12375,5.12602,15000000.0
2009-09-09 03:33:00,5.126,5.12687,5.1249,5.12566,14000000.0
2009-09-09 03:34:00,5.12642,5.12657,5.12458,5.12657,13000000.0
2009-09-09 03:35:00,5.12653,5.12653,5.12431,5.12431,9000000.0
2009-09-09 03:36:00,5.12471,5.125,5.12304,5.1243,13000000.0
2009-09-09 03:37:00,5.12277,5.12433,5.12233,5.12357,13000000.0
2009-09-09 03:38:00,5.12342,5.12418,5.12259,5.12376,14000000.0
2009-09-09 03:39:00,5.12252,5.12424,5.12252,5.12344,11000000.0
2009-09-09 03:40:00,5.12289,5.12393,5.1228,5.12297,12000000.0
2009-09-09 03:41:00,5.12381,5.12394,5.12227,5.1238,19000000.0
2009-09-09 03:42:00,5.1248,5.12504,5.12308,5.12462,10000000.0
2009-09-09 03:43:00,5.12498,5.12518,5.12343,5.12441,12000000.0
2009-09-09 03:44:00,5.12483,5.12489,5.12349,5.12398,12000000.0
2009-09-09 03:45:00,5.12434,5.12491,5.12287,5.12383,14000000.0
2009-09-09 03:46:00,5.12261,5.12425,5.1225,5.12328,13000000.0
2009-09-09 03:47:00,5.1236,5.12469,5.1235,5.12469,9000000.0
2009-09-09 03:48:00,5.12432,5.12432,5.12345,5.12382,8000000.0
2009-09-09 03:49:00,5.12247,5.12419,5.12247,5.12419,19000000.0
2009-09-09 03:50:00,5.12348,5.12426,5.12303,5.12398,12000000.0
2009-09-09 03:51:00,5.1242,5.1242,5.12321,5.12385,15000000.0
2009-09-09 03:52:00,5.12491,5.12577,5.12439,5.12577,11000000.0
2009-09-09 03:53:00,5.12574,5.12574,5.12353,5.12498,12000000.0
2009-09-09 03:54:00,5.12343,5.12474,5.12295,5.12358,12000000.0
2009-09-09 03:55:00,5.12434,5.12463,5.12333,5.12333,12000000.0
2009-09-09 03:56:00,5.12484,5.12503,5.12341,5.12363,14000000.0
2009-09-09 03:57:00,5.12479,5.12543,5.12405,5.12405,15000000.0
2009-09-09 03:58:00,5.12366,5.1256,5.12366,5.1256,12000000.0
2009-09-09 03:59:00,5.12592,5.12592,5.12423,5.1257,17000000.0
2009-09-09 04:00:00,5.12593,5.12598,5.12416,5.12416,14000000.0
2009-09-09 04:01:00,5.12624,5.12685,5.12439,5.12685,13000000.0
2009-09-09 04:02:00,5.12691,5.12787,5.1258,5.12733,16000000.0
2009-09-09 04:03:00,5.12695,5.12764,5.1259,5.1271,14000000.0
2009-09-09 04:04:00,5.12719,5.12719,5.12518,5.12645,19000000.0
2009-09-09 04:05:00,5.12676,5.12732,5.12577,5.12577,12000000.0
2009-09-09 04:06:00,5.12634,5.12701,5.12565,5.12608,18000000.0
2009-09-09 04:07:00,5.12693,5.12806,5.12615,5.1279,16000000.0
2009-09-09 04:08:00,5.12775,5.12952,5.12769,5.12924,8000000.0
2009-09-09 04:09:00,5.1297,5.13008,5.12868,5.13008,13000000.0
2009-09-09 04:10:00,5.12946,5.13002,5.12852,5.12928,14000000.0
2009-09-09 04:11:00,5.12916,5.12947,5.12772,5.12882,18000000.0
2009-09-09 04:12:00,5.12826,5.12917,5.12755,5.12755,10000000.0
2009-09-09 04:13:00,5.12883,5.12983,5.1282,5.1297,14000000.0
2009-09-09 04:14:00,5.12963,5.13041,5.12887,5.12887,20000000.0
2009-09-09 04:15:00,5.1299,5.12992,5.12826,5.12856,14000000.0
2009-09-09 04:16:00,5.12996,5.12996,5.12834,5.1289,15000000.0
2009-09-09 04:17:00,5.1291,5.1303,5.12859,5.1303,22000000.0
2009-09-09 04:18:00,5.12999,5.13088,5.129,5.13048,17000000.0
2009-09-09 04:19:00,5.13054,5.13122,5.12942,5.13037,12000000.0
2009-09-09 04:20:00,5.13019,5.13179,5.13019,5.13036,17000000.0
2009-09-09 04:21:00,5.13123,5.13141,5.12975,5.12975,13000000.0
2009-09-09 04:22:00,5.13057,5.13141,5.12984,5.13078,14000000.0
2009-09-09 04:23:00,5.13076,5.13118,5.13011,5.13097,9000000.0
2009-09-09 04:24:00,5.13098,5.13163,5.13033,5.13122,9000000.0
2009-09-09 04:25:00,5.13087,5.13087,5.12887,5.12953,13000000.0
2009-09-09 04:26:00,5.12975,5.13046,5.12889,5.12889,12000000.0
2009-09-09 04:27:00,5.1301,5.13012,5.12895,5.12943,16000000.0
2009-09-09 04:28:00,5.13007,5.13016,5.12868,5.13007,11000000.0
2009-09-09 04:29:00,5.12853,5.12967,5.12804,5.12927,20000000.0
2009-09-09 04:30:00,5.12933,5.12945,5.12758,5.12872,16000000.0
2009-09-09 04:31:00,5.12927,5.12973,5.12754,5.12863,12000000.0
2009-09-09 04:32:00,5.13007,5.13024,5.12895,5.12943,11000000.0
2009-09-09 04:33:00,5.12982,5.13013,5.12909,5.12996,14000000.0
2009-09-09 04:34:00,5.1291,5.12964,5.1281,5.12902,11000000.0
2009-09-09 04:35:00,5.12973,5.13007,5.12849,5.13,14000000.0
2009-09-09 04:36:00,5.12928,5.12968,5.12847,5.12929,11000000.0
2009-09-09 04:37:00,5.13005,5.13005,5.12858,5.12955,15000000.0
2009-09-09 04:38:00,5.13001,5.13053,5.12933,5.12965,7000000.0
2009-09-09 04:39:00,5.13047,5.13119,5.1294,5.13,19000000.0
2009-09-09 04:40:00,5.13109,5.13111,5.12938,5.13111,14000000.0
2009-09-09 04:41:00,5.131,5.13111,5.12996,5.13081,12000000.0
2009-09-09 04:42:00,5.13022,5.13265,5.13007,5.13265,11000000.0
2009-09-09 04:43:00,5.13223,5.13301,5.13128,5.1323,15000000.0
2009-09-09 04:44:00,5.13286,5.13286,5.13065,5.13107,13000000.0
2009-09-09 04:45:00,5.13218,5.13266,5.13054,5.13113,19000000.0
2009-09-09 04:46:00,5.13189,5.13274,5.13081,5.13274,14000000.0
2009-09-09 04:47:00,5.13136,5.1322,5.13106,5.13145,7000000.0
2009-09-09 04:48:00,5.13154,5.13217,5.12969,5.12969,14000000.0
2009-09-09 04:49:00,5.13061,5.13083,5.12983,5.12995,12000000.0
2009-09-09 04:50:00,5.13074,5.13074,5.12919,5.12919,9000000.0
2009-09-09 04:51:00,5.12949,5.13055,5.12906,5.1298,16000000.0
2009-09-09 04:52:00,5.12914,5.12996,5.1281,5.1281,14000000.0
2009-09-09 04:53:00,5.12801,5.12911,5.12735,5.1285,12000000.0
2009-09-09 04:54:00,5.12703,5.12929,5.12703,5.12929,9000000.0
2009-09-09 04:55:00,5.12946,5.12967,5.1283,5.12948,19000000.0
2009-09-09 04:56:00,5.12963,5.12963,5.1281,5.12943,17000000.0
2009-09-09 04:57:00,5.12803,5.12968,5.12768,5.12768,15000000.0
2009-09-09 04:58:00,5.12867,5.12936,5.12824,5.12919,7000000.0
2009-09-09 04:59:00,5.12947,5.13027,5.12909,5.13027,10000000.0
2009-09-09 05:00:00,5.12998,5.12998,5.12778,5.1296,19000000.0
2009-09-09 05:01:00,5.12924,5.12954,5.12799,5.12915,8000000.0
2009-09-09 05:02:00,5.12853,5.12877,5.12656,5.12727,8000000.0
2009-09-09 05:03:00,5.12745,5.12876,5.12661,5.12836,13000000.0
2009-09-09 05:04:00,5.12893,5.12903,5.12691,5.12772,16000000.0
2009-09-09 05:05:00,5.12791,5.12814,5.12661,5.12806,17000000.0
2009-09-09 05:06:00,5.12773,5.12773,5.12646,5.12646,15000000.0
2009-09-09 05:07:00,5.12636,5.12784,5.12632,5.12784,9000000.0
2009-09-09 05:08:00,5.1273,5.12887,5.1265,5.12755,14000000.0
2009-09-09 05:09:00,5.12773,5.12781,5.12669,5.12693,15000000.0
2009-09-09 05:10:00,5.12761,5.12849,5.12651,5.12783,13000000.0
2009-09-09 05:11:00,5.12839,5.12839,5.12675,5.12784,13000000.0
2009-09-09 05:12:00,5.12846,5.12874,5.12682,5.12729,15000000.0
2009-09-09 05:13:00,5.12828,5.12897,5.12735,5.12805,14000000.0
2009-09-09 05:14:00,5.12833,5.12873,5.12752,5.12851,13000000.0
2009-09-09 05:15:00,5.12717,5.12877,5.12717,5.12864,15000000.0
2009-09-09 05:16:00,5.1278,5.12898,5.12732,5.12873,12000000.0
2009-09-09 05:17:00,5.1285,5.12951,5.12848,5.12872,13000000.0
2009-09-09 05:18:00,5.12953,5.1303,5.1288,5.13012,14000000.0
2009-09-09 05:19:00,5.13027,5.13027,5.12859,5.1294,9000000.0
2009-09-09 05:20:00,5.13013,5.13081,5.12924,5.13038,12000000.0
2009-09-09 05:21:00,5.1294,5.13044,5.12896,5.12896,9000000.0
2009-09-09 05:22:00,5.13071,5.13101,5.12964,5.13101,13000000.0
2009-09-09 05:23:00,5.13084,5.13114,5.12948,5.13003,9000000.0
2009-09-09 05:24:00,5.1314,5.1314,5.12986,5.13016,13000000.0
2009-09-09 05:25:00,5.12953,5.13055,5.12953,5.13023,10000000.0
2009-09-09 05:26:00,5.12987,5.13053,5.12905,5.12905,11000000.0
2009-09-09 05:27:00,5.13058,5.13058,5.12906,5.13035,20000000.0
2009-09-09 05:28:00,5.13024,5.13071,5.12891,5.12891,11000000.0
2009-09-09 05:29:00,5.12886,5.13087,5.12886,5.13058,8000000.0
2009-09-09 05:30:00,5.13011,5.13128,5.13011,5.13073,13000000.0
2009-09-09 05:31:00,5.13111,5.13163,5.12989,5.13119,12000000.0
2009-09-09 05:32:00,5.12982,5.13177,5.12982,5.13123,14000000.0
2009-09-09 05:33:00,5.13095,5.13161,5.13047,5.13161,10000000.0
2009-09-09 05:34:00,5.13131,5.13141,5.12962,5.12962,14000000.0
2009-09-09 05:35:00,5.13161,5.13161,5.12959,5.13085,16000000.0
2009-09-09 05:36:00,5.13115,5.13138,5.13055,5.13098,11000000.0
2009-09-09 05:37:00,5.13203,5.13214,5.13068,5.13133,14000000.0
2009-09-09 05:38:00,5.13079,5.13238,5.13079,5.13166,12000000.0
2009-09-09 05:39:00,5.13198,5.13263,5.13079,5.13257,16000000.0
2009-09-09 05:40:00,5.13261,5.13261,5.13097,5.13189,15000000.0
2009-09-09 05:41:00,5.1309,5.13154,5.13072,5.13149,11000000.0
2009-09-09 05:42:00,5.13174,5.13174,5.1296,5.13003,20000000.0
2009-09-09 05:43:00,5.13048,5.13091,5.1283,5.12987,13000000.0
2009-09-09 05:44:00,5.13035,5.1304,5.12926,5.1295,10000000.0
2009-09-09 05:45:00,5.12891,5.12963,5.12823,5.12823,9000000.0
2009-09-09 05:46:00,5.12889,5.13096,5.12879,5.12896,24000000.0
2009-09-09 05:47:00,5.12918,5.13025,5.12794,5.12913,16000000.0
2009-09-09 05:48:00,5.12988,5.13061,5.12913,5.13061,8000000.0
2009-09-09 05:49:00,5.13024,5.13048,5.12921,5.12968,7000000.0
2009-09-09 05:50:00,5.13078,5.13093,5.12954,5.13093,11000000.0
2009-09-09 05:51:00,5.13043,5.13057,5.129,5.13001,18000000.0
2009-09-09 05:52:00,5.13076,5.13113,5.12938,5.13053,9000000.0
2009-09-09 05:53:00,5.13104,5.13186,5.13046,5.13046,15000000.0
2009-09-09 05:54:00,5.13168,5.13176,5.13065,5.13147,14000000.0
2009-09-09 05:55:00,5.1299,5.13228,5.12989,5.13112,15000000.0
2009-09-09 05:56:00,5.13224,5.13224,5.13,5.13114,23000000.0
2009-09-09 05:57:00,5.13138,5.13311,5.1307,5.13311,17000000.0
2009-09-09 05:58:00,5.13178,5.13353,5.13173,5.13353,11000000.0
2009-09-09 05:59:00,5.1323,5.13368,5.1323,5.13238,13000000.0
2009-09-09 06:00:00,5.13345,5.1343,5.13273,5.13341,18000000.0
2009-09-09 06:01:00,5.13373,5.13385,5.13296,5.13346,9000000.0
2009-09-09 06:02:00,5.13419,5.1344,5.13276,5.13276,16000000.0
2009-09-09 06:03:00,5.13428,5.13428,5.13205,5.13301,12000000.0
2009-09-09 06:04:00,5.13418,5.13418,5.13269,5.13344,17000000.0
2009-09-09 06:05:00,5.13282,5.13399,5.13249,5.13362,11000000.0
2009-09-09 06:06:00,5.13356,5.13421,5.13297,5.13371,14000000.0
2009-09-09 06:07:00,5.13367,5.13437,5.13276,5.13334,13000000.0
2009-09-09 06:08:00,5.13359,5.134,5.13241,5.13241,13000000.0
2009-09-09 06:09:00,5.13218,5.13334,5.13218,5.13272,11000000.0
2009-09-09 06:10:00,5.13284,5.13304,5.132,5.132,8000000.0
2009-09-09 06:11:00,5.133,5.13374,5.13197,5.13291,17000000.0
2009-09-09 06:12:00,5.13122,5.13286,5.13082,5.13206,13000000.0
2009-09-09 06:13:00,5.13069,5.13266,5.13069,5.13256,13000000.0
2009-09-09 06:14:00,5.13311,5.13311,5.13162,5.13223,11000000.0
2009-09-09 06:15:00,5.13268,5.13268,5.13031,5.13065,16000000.0
2009-09-09 06:16:00,5.13072,5.13153,5.1303,5.1303,13000000.0
2009-09-09 06:17:00,5.13059,5.13205,5.13034,5.13202,18000000.0
2009-09-09 06:18:00,5.13102,5.13239,5.13078,5.13078,11000000.0
2009-09-09 06:19:00,5.1327,5.13276,5.13119,5.13136,7000000.0
2009-09-09 06:20:00,5.13125,5.13227,5.13055,5.13162,17000000.0
2009-09-09 06:21:00,5.13185,5.13258,5.13088,5.13122,13000000.0
2009-09-09 06:22:00,5.13123,5.13235,5.13049,5.13132,19000000.0
2009-09-09 06:23:00,5.13139,5.13257,5.13091,5.13211,19000000.0
2009-09-09 06:24:00,5.13162,5.13235,5.13086,5.13086,20000000.0
2009-09-09 06:25:00,5.13135,5.13239,5.13135,5.13239,8000000.0
2009-09-09 06:26:00,5.13095,5.13276,5.13095,5.1321,19000000.0
2009-09-09 06:27:00,5.13144,5.13252,5.13144,5.13145,12000000.0
2009-09-09 06:28:00,5.13194,5.13218,5.13103,5.13211,10000000.0
2009-09-09 06:29:00,5.13149,5.1327,5.13144,5.13247,10000000.0
2009-09-09 06:30:00,5.13256,5.13256,5.13132,5.13195,12000000.0
2009-09-09 06:31:00,5.1325,5.1325,5.13102,5.13232,15000000.0
2009-09-09 06:32:00,5.13209,5.13249,5.13152,5.13245,11000000.0
2009-09-09 06:33:00,5.13255,5.13282,5.13139,5.13154,13000000.0
2009-09-09 06:34:00,5.13059,5.13218,5.13044,5.13195,7000000.0
2009-09-09 06:35:00,5.13244,5.13256,5.13055,5.13055,11000000.0
2009-09-09 06:36:00,5.13172,5.13196,5.13107,5.13187,7000000.0
2009-09-09 06:37:00,5.13103,5.13175,5.13063,5.13135,9000000.0
2009-09-09 06:38:00,5.13107,5.13157,5.1306,5.13102,11000000.0
2009-09-09 06:39:00,5.13209,5.13225,5.13066,5.13175,14000000.0
2009-09-09 06:40:00,5.13088,5.13201,5.13069,5.13152,12000000.0
2009-09-09 06:41:00,5.13262,5.13262,5.1312,5.13149,17000000.0
2009-09-09 06:42:00,5.13193,5.13269,5.13095,5.13095,13000000.0
2009-09-09 06:43:00,5.13141,5.13231,5.13095,5.132,11000000.0
2009-09-09 06:44:00,5.13176,5.13215,5.13037,5.13037,15000000.0
2009-09-09 06:45:00,5.13077,5.13171,5.13028,5.13028,10000000.0
2009-09-09 06:46:00,5.13099,5.13212,5.13004,5.13112,14000000.0
2009-09-09 06:47:00,5.1317,5.13211,5.13108,5.13145,10000000.0
2009-09-09 06:48:00,5.13192,5.13192,5.13036,5.13111,13000000.0
2009-09-09 06:49:00,5.13171,5.13267,5.13084,5.13157,15000000.0
2009-09-09 06:50:00,5.13266,5.13266,5.13115,5.13196,16000000.0
2009-09-09 06:51:00,5.13174,5.13247,5.13074,5.13118,14000000.0
2009-09-09 06:52:00,5.13091,5.13239,5.13086,5.1319,10000000.0
2009-09-09 06:53:00,5.13192,5.13286,5.13114,5.13249,12000000.0
2009-09-09 06:54:00,5.13367,5.13367,5.13254,5.13306,14000000.0
2009-09-09 06:55:00,5.13229,5.13324,5.13187,5.13295,18000000.0
2009-09-09 06:56:00,5.13236,5.13336,5.13191,5.13234,19000000.0
2009-09-09 06:57:00,5.13302,5.13324,5.13214,5.13272,8000000.0
2009-09-09 06:58:00,5.13188,5.13294,5.13188,5.13286,10000000.0
2009-09-09 06:59:00,5.13159,5.13312,5.13156,5.13257,17000000.0
2009-09-09 07:00:00,5.13271,5.13298,5.13199,5.13199,11000000.0
2009-09-09 07:01:00,5.13285,5.13315,5.13216,5.13267,11000000.0
2009-09-09 07:02:00,5.13329,5.13402,5.13231,5.13333,13000000.0
2009-09-09 07:03:00,5.13381,5.13384,5.13217,5.13384,12000000.0
2009-09-09 07:04:00,5.13349,5.1342,5.13225,5.13287,18000000.0
2009-09-09 07:05:00,5.13374,5.13374,5.13153,5.13153,12000000.0
2009-09-09 07:06:00,5.13297,5.13297,5.13138,5.13227,15000000.0
2009-09-09 07:07:00,5.13257,5.13273,5.13104,5.13257,11000000.0
2009-09-09 07:08:00,5.13281,5.13281,5.1305,5.13224,9000000.0
2009-09-09 07:09:00,5.13064,5.13279,5.13064,5.13243,15000000.0
2009-09-09 07:10:00,5.1308,5.13178,5.1308,5.13118,19000000.0
2009-09-09 07:11:00,5.13066,5.13131,5.13004,5.13115,9000000.0
2009-09-09 07:12:00,5.13001,5.13163,5.13001,5.13144,12000000.0
2009-09-09 07:13:00,5.13092,5.132,5.13016,5.13103,19000000.0
2009-09-09 07:14:00,5.13167,5.13196,5.13064,5.13175,8000000.0
2009-09-09 07:15:00,5.13054,5.13221,5.13054,5.13221,16000000.0
2009-09-09 07:16:00,5.13245,5.13257,5.13117,5.1315,18000000.0
2009-09-09 07:17:00,5.13204,5.13262,5.13105,5.13158,22000000.0
2009-09-09 07:18:00,5.13154,5.13247,5.13079,5.13183,16000000.0
2009-09-09 07:19:00,5.13266,5.13305,5.13113,5.13267,17000000.0
2009-09-09 07:20:00,5.13197,5.13222,5.13088,5.13153,14000000.0
2009-09-09 07:21:00,5.13208,5.13243,5.13073,5.13128,16000000.0
2009-09-09 07:22:00,5.13255,5.13255,5.13082,5.13233,14000000.0
2009-09-09 07:23:00,5.13069,5.13196,5.13058,5.13105,17000000.0
2009-09-09 07:24:00,5.13145,5.13177,5.13084,5.13114,9000000.0
2009-09-09 07:25:00,5.13136,5.13299,5.13059,5.13299,13000000.0
2009-09-09 07:26:00,5.13283,5.13283,5.13139,5.1326,13000000.0
2009-09-09 07:27:00,5.13319,5.13328,5.13104,5.13205,7000000.0
2009-09-09 07:28:00,5.13224,5.1323,5.13108,5.13221,18000000.0
2009-09-09 07:29:00,5.13214,5.13228,5.13077,5.13194,8000000.0
2009-09-09 07:30:00,5.13154,5.13187,5.13023,5.13091,16000000.0
2009-09-09 07:31:00,5.13149,5.13149,5.12999,5.13141,15000000.0
2009-09-09 07:32:00,5.13064,5.13064,5.12869,5.12869,13000000.0
2009-09-09 07:33:00,5.12834,5.12921,5.12746,5.12778,8000000.0
2009-09-09 07:34:00,5.12841,5.12841,5.12627,5.12781,11000000.0
2009-09-09 07:35:00,5.12882,5.12979,5.12703,5.12947,16000000.0
2009-09-09 07:36:00,5.12904,5.12952,5.12839,5.12932,11000000.0
2009-09-09 07:37:00,5.12875,5.12977,5.12831,5.12915,17000000.0
2009-09-09 07:38:00,5.12931,5.12931,5.12829,5.12889,9000000.0
2009-09-09 07:39:00,5.12941,5.12975,5.12763,5.12862,12000000.0
2009-09-09 07:40:00,5.1295,5.1295,5.12786,5.12918,14000000.0
2009-09-09 07:41:00,5.12965,5.12965,5.12846,5.12956,14000000.0
2009-09-09 07:42:00,5.12951,5.13024,5.12885,5.12899,8000000.0
2009-09-09 07:43:00,5.12863,5.13035,5.12863,5.13035,15000000.0
2009-09-09 07:44:00,5.13022,5.13022,5.12828,5.1294,13000000.0
2009-09-09 07:45:00,5.12879,5.12963,5.12817,5.12963,19000000.0
2009-09-09 07:46:00,5.12859,5.12968,5.12811,5.12872,11000000.0
2009-09-09 07:47:00,5.12851,5.12922,5.1273,5.12845,16000000.0
2009-09-09 07:48:00,5.12784,5.12863,5.12729,5.12803,9000000.0
2009-09-09 07:49:00,5.12811,5.12876,5.12742,5.12811,11000000.0
2009-09-09 07:50:00,5.12775,5.12816,5.12678,5.12678,11000000.0
2009-09-09 07:51:00,5.12632,5.12815,5.12632,5.12792,13000000.0
2009-09-09 07:52:00,5.12727,5.12755,5.12566,5.12566,14000000.0
2009-09-09 07:53:00,5.12742,5.12742,5.12528,5.1258,10000000.0
2009-09-09 07:54:00,5.12659,5.12753,5.12586,5.12701,17000000.0
2009-09-09 07:55:00,5.12703,5.12741,5.12603,5.12687,10000000.0
2009-09-09 07:56:00,5.12734,5.12734,5.12594,5.12692,11000000.0
2009-09-09 07:57:00,5.12718,5.12741,5.12609,5.12688,11000000.0
2009-09-09 07:58:00,5.12783,5.12811,5.12603,5.12793,24000000.0
2009-09-09 07:59:00,5.12846,5.12866,5.12698,5.12858,11000000.0
2009-09-09 08:00:00,5.12853,5.12853,5.12718,5.12742,14000000.0
2009-09-09 08:01:00,5.12724,5.12799,5.12641,5.12641,15000000.0
2009-09-09 08:02:00,5.12771,5.12786,5.12675,5.12717,16000000.0
2009-09-09 08:03:00,5.12674,5.1269,5.12558,5.12558,10000000.0
2009-09-09 08:04:00,5.12608,5.12695,5.1235,5.12487,13000000.0
2009-09-09 08:05:00,5.12445,5.12456,5.12269,5.12446,18000000.0
2009-09-09 08:06:00,5.12358,5.12468,5.12345,5.12468,14000000.0
2009-09-09 08:07:00,5.12471,5.12471,5.12206,5.12206,11000000.0
2009-09-09 08:08:00,5.12318,5.12371,5.12191,5.12311,19000000.0
2009-09-09 08:09:00,5.12236,5.12307,5.12161,5.12282,9000000.0
2009-09-09 08:10:00,5.12181,5.12404,5.12144,5.12404,8000000.0
2009-09-09 08:11:00,5.12286,5.12543,5.12245,5.1245,16000000.0
2009-09-09 08:12:00,5.12359,5.12435,5.12229,5.12229,16000000.0
2009-09-09 08:13:00,5.12351,5.12517,5.12288,5.12499,15000000.0
2009-09-09 08:14:00,5.12436,5.12587,5.12391,5.12482,15000000.0
2009-09-09 08:15:00,5.12629,5.12708,5.12554,5.12692,14000000.0
2009-09-09 08:16:00,5.12615,5.12698,5.12556,5.1268,14000000.0
2009-09-09 08:17:00,5.12683,5.12689,5.12455,5.12566,15000000.0
2009-09-09 08:18:00,5.12522,5.12549,5.12448,5.12475,11000000.0
2009-09-09 08:19:00,5.12547,5.12605,5.12419,5.1252,16000000.0
2009-09-09 08:20:00,5.12478,5.1252,5.12351,5.12361,17000000.0
2009-09-09 08:21:00,5.12265,5.12434,5.12265,5.12315,15000000.0
2009-09-09 08:22:00,5.12217,5.12345,5.12152,5.12297,8000000.0
2009-09-09 08:23:00,5.12301,5.12452,5.12144,5.12452,15000000.0
2009-09-09 08:24:00,5.12373,5.12423,5.12251,5.12309,8000000.0
2009-09-09 08:25:00,5.12534,5.12534,5.12393,5.12394,17000000.0
2009-09-09 08:26:00,5.12452,5.12502,5.12347,5.12352,14000000.0
2009-09-09 08:27:00,5.12559,5.12559,5.12431,5.12495,9000000.0
2009-09-09 08:28:00,5.12407,5.12518,5.12401,5.12482,11000000.0
2009-09-09 08:29:00,5.12526,5.12568,5.12467,5.12542,15000000.0
2009-09-09 08:30:00,5.12581,5.1261,5.12429,5.12429,10000000.0
2009-09-09 08:31:00,5.12591,5.12766,5.12512,5.12766,17000000.0
2009-09-09 08:32:00,5.12692,5.12925,5.12692,5.12769,20000000.0
2009-09-09 08:33:00,5.1291,5.12979,5.12822,5.12822,7000000.0
2009-09-09 08:34:00,5.12789,5.12904,5.12775,5.12841,8000000.0
2009-09-09 08:35:00,5.12914,5.12923,5.12641,5.12793,19000000.0
2009-09-09 08:36:00,5.12608,5.12835,5.12604,5.12802,14000000.0
2009-09-09 08:37:00,5.12886,5.12983,5.12788,5.12825,12000000.0
2009-09-09 08:38:00,5.12996,5.12996,5.12781,5.12915,13000000.0
2009-09-09 08:39:00,5.12963,5.12963,5.1275,5.12872,14000000.0
2009-09-09 08:40:00,5.1282,5.1282,5.12603,5.1275,12000000.0
2009-09-09 08:41:00,5.12645,5.12736,5.12568,5.12694,11000000.0
2009-09-09 08:42:00,5.1263,5.12743,5.12499,5.12548,18000000.0
2009-09-09 08:43:00,5.12549,5.12713,5.12537,5.12713,8000000.0
2009-09-09 08:44:00,5.12734,5.1285,5.12606,5.12814,12000000.0
2009-09-09 08:45:00,5.12752,5.12904,5.12682,5.12682,20000000.0
2009-09-09 08:46:00,5.12767,5.12894,5.1268,5.12793,10000000.0
2009-09-09 08:47:00,5.12909,5.12909,5.12717,5.12717,13000000.0
2009-09-09 08:48:00,5.12633,5.12836,5.12633,5.12813,16000000.0
2009-09-09 08:49:00,5.12746,5.1287,5.12741,5.1287,9000000.0
2009-09-09 08:50:00,5.12695,5.12869,5.12695,5.12839,17000000.0
2009-09-09 08:51:00,5.12925,5.1295,5.12776,5.12867,8000000.0
2009-09-09 08:52:00,5.12787,5.1298,5.12787,5.1296,20000000.0
2009-09-09 08:53:00,5.12985,5.13046,5.12889,5.1301,16000000.0
2009-09-09 08:54:00,5.1305,5.13186,5.12966,5.13186,15000000.0
2009-09-09 08:55:00,5.13118,5.13254,5.13044,5.13166,12000000.0
2009-09-09 08:56:00,5.1319,5.13297,5.13086,5.13252,14000000.0
2009-09-09 08:57:00,5.13212,5.13444,5.13212,5.1332,14000000.0
2009-09-09 08:58:00,5.13391,5.13402,5.13234,5.13329,15000000.0
2009-09-09 08:59:00,5.13264,5.13342,5.13209,5.13209,15000000.0
2009-09-09 09:00:00,5.13216,5.1338,5.13216,5.13345,14000000.0
2009-09-09 09:01:00,5.13375,5.13375,5.13227,5.13345,14000000.0
2009-09-09 09:02:00,5.13341,5.13341,5.13161,5.13341,17000000.0
2009-09-09 09:03:00,5.13318,5.13328,5.13113,5.13113,16000000.0
2009-09-09 09:04:00,5.13158,5.13283,5.13123,5.13283,10000000.0
2009-09-09 09:05:00,5.13147,5.13222,5.13083,5.1311,14000000.0
2009-09-09 09:06:00,5.13086,5.1324,5.13034,5.13191,14000000.0
2009-09-09 09:07:00,5.133,5.13324,5.13079,5.13079,9000000.0
2009-09-09 09:08:00,5.13286,5.13351,5.13155,5.13203,17000000.0
2009-09-09 09:09:00,5.13097,5.13407,5.13066,5.13407,9000000.0
2009-09-09 09:10:00,5.13259,5.13435,5.13099,5.13241,12000000.0
2009-09-09 09:11:00,5.13294,5.13363,5.13163,5.13312,15000000.0
2009-09-09 09:12:00,5.13339,5.13383,5.13184,5.13338,14000000.0
2009-09-09 09:13:00,5.13229,5.13304,5.1309,5.13284,12000000.0
2009-09-09 09:14:00,5.13245,5.13329,5.1314,5.13199,13000000.0
2009-09-09 09:15:00,5.13107,5.13329,5.13107,5.13327,13000000.0
2009-09-09 09:16:00,5.13333,5.13333,5.13039,5.13091,10000000.0
2009-09-09 09:17:00,5.13041,5.13118,5.12881,5.13118,14000000.0
2009-09-09 09:18:00,5.13096,5.13309,5.12977,5.13054,16000000.0
2009-09-09 09:19:00,5.12907,5.13132,5.12898,5.12898,14000000.0
2009-09-09 09:20:00,5.13177,5.13244,5.13057,5.13244,11000000.0
2009-09-09 09:21:00,5.13322,5.13322,5.13125,5.13245,11000000.0
2009-09-09 09:22:00,5.13238,5.13289,5.13099,5.1322,18000000.0
2009-09-09 09:23:00,5.13282,5.13526,5.13136,5.13526,18000000.0
2009-09-09 09:24:00,5.13498,5.13597,5.13301,5.13539,18000000.0
2009-09-09 09:25:00,5.13541,5.13644,5.13277,5.13625,13000000.0
2009-09-09 09:26:00,5.13513,5.13763,5.13385,5.13582,13000000.0
2009-09-09 09:27:00,5.137,5.13786,5.13631,5.13652,11000000.0
2009-09-09 09:28:00,5.13598,5.13786,5.13548,5.13592,12000000.0
2009-09-09 09:29:00,5.13752,5.13883,5.13676,5.13676,16000000.0
2009-09-09 09:30:00,5.13687,5.1377,5.13621,5.13704,11000000.0
2009-09-09 09:31:00,5.13699,5.13777,5.13576,5.13712,13000000.0
2009-09-09 09:32:00,5.1373,5.13781,5.13545,5.1363,14000000.0
2009-09-09 09:33:00,5.13557,5.13749,5.13516,5.13749,16000000.0
2009-09-09 09:34:00,5.13636,5.13866,5.13636,5.13856,13000000.0
2009-09-09 09:35:00,5.1379,5.13888,5.13735,5.13791,9000000.0
2009-09-09 09:36:00,5.13635,5.13744,5.13621,5.13744,7000000.0
2009-09-09 09:37:00,5.1379,5.13921,5.13697,5.13854,14000000.0
2009-09-09 09:38:00,5.13864,5.13899,5.13692,5.1387,18000000.0
2009-09-09 09:39:00,5.13827,5.13829,5.13609,5.1373,15000000.0
2009-09-09 09:40:00,5.13728,5.13745,5.13556,5.13556,10000000.0
2009-09-09 09:41:00,5.13572,5.13711,5.13525,5.13677,14000000.0
2009-09-09 09:42:00,5.13475,5.13598,5.13443,5.13575,18000000.0
2009-09-09 09:43:00,5.13564,5.13628,5.13412,5.13412,9000000.0
2009-09-09 09:44:00,5.134,5.13456,5.13242,5.13295,10000000.0
2009-09-09 09:45:00,5.13104,5.13216,5.13074,5.13172,10000000.0
2009-09-09 09:46:00,5.13168,5.13228,5.13037,5.13088,14000000.0
2009-09-09 09:47:00,5.13187,5.13327,5.13154,5.13245,11000000.0
2009-09-09 09:48:00,5.1328,5.1333,5.13182,5.13247,10000000.0
2009-09-09 09:49:00,5.13271,5.1331,5.13126,5.13197,13000000.0
2009-09-09 09:50:00,5.13136,5.13287,5.13136,5.13243,12000000.0
2009-09-09 09:51:00,5.13321,5.13437,5.13232,5.13409,18000000.0
2009-09-09 09:52:00,5.13493,5.13564,5.13364,5.13494,12000000.0
2009-09-09 09:53:00,5.13275,5.13448,5.13265,5.13265,18000000.0
2009-09-09 09:54:00,5.1334,5.13392,5.13239,5.13343,13000000.0
2009-09-09 09:55:00,5.13373,5.13373,5.13224,5.13224,14000000.0
2009-09-09 09:56:00,5.13349,5.1344,5.13265,5.13306,16000000.0
2009-09-09 09:57:00,5.1332,5.13454,5.13268,5.13312,17000000.0
2009-09-09 09:58:00,5.13173,5.13375,5.13169,5.1326,18000000.0
2009-09-09 09:59:00,5.13308,5.13333,5.13232,5.13283,7000000.0
2009-09-09 10:00:00,5.13305,5.1331,5.13153,5.13247,13000000.0
2009-09-09 10:01:00,5.13244,5.13414,5.13154,5.13269,15000000.0
2009-09-09 10:02:00,5.13396,5.1343,5.13278,5.1343,10000000.0
2009-09-09 10:03:00,5.13326,5.13444,5.13218,5.13305,15000000.0
2009-09-09 10:04:00,5.13369,5.13401,5.13238,5.13245,13000000.0
2009-09-09 10:05:00,5.13275,5.13391,5.1318,5.13237,16000000.0
2009-09-09 10:06:00,5.13375,5.13397,5.13281,5.1336,16000000.0
2009-09-09 10:07:00,5.13444,5.13471,5.13253,5.1346,24000000.0
2009-09-09 10:08:00,5.13475,5.13479,5.13337,5.1345,13000000.0
2009-09-09 10:09:00,5.13473,5.13542,5.13363,5.13542,17000000.0
2009-09-09 10:10:00,5.13445,5.13584,5.1342,5.13582,14000000.0
2009-09-09 10:11:00,5.13619,5.13619,5.13469,5.13564,14000000.0
2009-09-09 10:12:00,5.13481,5.13574,5.13449,5.13534,9000000.0
2009-09-09 10:13:00,5.13608,5.13608,5.13352,5.13482,13000000.0
2009-09-09 10:14:00,5.13451,5.13547,5.13377,5.13547,10000000.0
2009-09-09 10:15:00,5.1355,5.13626,5.13435,5.13626,19000000.0
2009-09-09 10:16:00,5.13652,5.13652,5.13531,5.1362,11000000.0
2009-09-09 10:17:00,5.13604,5.13705,5.13535,5.13535,13000000.0
2009-09-09 10:18:00,5.13617,5.13647,5.13493,5.13581,21000000.0
2009-09-09 10:19:00,5.13411,5.13572,5.13402,5.13524,12000000.0
2009-09-09 10:20:00,5.13478,5.13556,5.13407,5.13556,8000000.0
2009-09-09 10:21:00,5.13482,5.1354,5.13364,5.13447,17000000.0
2009-09-09 10:22:00,5.13484,5.13484,5.13309,5.13369,15000000.0
2009-09-09 10:23:00,5.13414,5.13512,5.13362,5.13453,11000000.0
2009-09-09 10:24:00,5.13546,5.13563,5.13359,5.13446,13000000.0
2009-09-09 10:25:00,5.13517,5.1354,5.13303,5.1336,14000000.0
2009-09-09 10:26:00,5.13441,5.13474,5.13328,5.13474,10000000.0
2009-09-09 10:27:00,5.13466,5.13466,5.13281,5.1338,9000000.0
2009-09-09 10:28:00,5.13421,5.1344,5.1321,5.1321,11000000.0
2009-09-09 10:29:00,5.1319,5.13403,5.1319,5.13302,19000000.0
2009-09-09 10:30:00,5.13409,5.13425,5.13237,5.13237,11000000.0
2009-09-09 10:31:00,5.13383,5.13383,5.13143,5.13223,15000000.0
2009-09-09 10:32:00,5.13283,5.13306,5.13143,5.13304,9000000.0
2009-09-09 10:33:00,5.13182,5.13325,5.13182,5.13193,16000000.0
2009-09-09 10:34:00,5.13252,5.1335,5.13166,5.13166,11000000.0
2009-09-09 10:35:00,5.13313,5.13335,5.13222,5.13242,9000000.0
2009-09-09 10:36:00,5.1328,5.13313,5.13136,5.13191,13000000.0
2009-09-09 10:37:00,5.13244,5.13291,5.13112,5.13242,14000000.0
2009-09-09 10:38:00,5.13275,5.13275,5.1312,5.13187,7000000.0
2009-09-09 10:39:00,5.13199,5.13257,5.13021,5.13081,12000000.0
2009-09-09 10:40:00,5.12949,5.13088,5.1294,5.13088,17000000.0
2009-09-09 10:41:00,5.1301,5.13167,5.12963,5.13081,15000000.0
2009-09-09 10:42:00,5.13094,5.13187,5.13041,5.13128,13000000.0
2009-09-09 10:43:00,5.13122,5.13159,5.13002,5.1304,15000000.0
2009-09-09 10:44:00,5.13036,5.13134,5.13036,5.1311,11000000.0
2009-09-09 10:45:00,5.1318,5.1318,5.12987,5.1314,17000000.0
2009-09-09 10:46:00,5.13011,5.13135,5.12971,5.13135,9000000.0
2009-09-09 10:47:00,5.13188,5.13219,5.13044,5.13044,9000000.0
2009-09-09 10:48:00,5.13133,5.13222,5.1305,5.13222,11000000.0
2009-09-09 10:49:00,5.13232,5.13297,5.13128,5.13134,11000000.0
2009-09-09 10:50:00,5.13324,5.13327,5.13097,5.13097,16000000.0
2009-09-09 10:51:00,5.13055,5.13208,5.13055,5.13103,21000000.0
2009-09-09 10:52:00,5.13214,5.13228,5.13127,5.13195,8000000.0
2009-09-09 10:53:00,5.13203,5.13203,5.13044,5.13044,12000000.0
2009-09-09 10:54:00,5.13161,5.13161,5.13001,5.13019,16000000.0
2009-09-09 10:55:00,5.13149,5.13149,5.12944,5.13106,13000000.0
2009-09-09 10:56:00,5.13152,5.13152,5.12908,5.13007,16000000.0
2009-09-09 10:57:00,5.12965,5.12987,5.1275,5.12833,10000000.0
2009-09-09 10:58:00,5.1275,5.12843,5.12718,5.12727,12000000.0
2009-09-09 10:59:00,5.12678,5.12903,5.12678,5.12898,11000000.0
2009-09-09 11:00:00,5.12926,5.12948,5.12786,5.12911,13000000.0
2009-09-09 11:01:00,5.12737,5.12882,5.12737,5.12813,9000000.0
2009-09-09 11:02:00,5.12954,5.12954,5.12753,5.12831,8000000.0
2009-09-09 11:03:00,5.12893,5.12901,5.12676,5.12817,10000000.0
2009-09-09 11:04:00,5.128,5.12833,5.12669,5.12786,12000000.0
2009-09-09 11:05:00,5.12754,5.1291,5.12754,5.12896,11000000.0
2009-09-09 11:06:00,5.12918,5.1296,5.12813,5.1296,8000000.0
2009-09-09 11:07:00,5.129,5.12957,5.12749,5.12822,14000000.0
2009-09-09 11:08:00,5.12825,5.12825,5.12468,5.12667,18000000.0
2009-09-09 11:09:00,5.12548,5.12628,5.12432,5.12526,15000000.0
2009-09-09 11:10:00,5.12552,5.12552,5.12389,5.12523,12000000.0
2009-09-09 11:11:00,5.12346,5.12414,5.12239,5.12414,11000000.0
2009-09-09 11:12:00,5.12316,5.12543,5.12286,5.12522,8000000.0
2009-09-09 11:13:00,5.12495,5.1269,5.12475,5.12521,15000000.0
2009-09-09 11:14:00,5.12685,5.12685,5.12542,5.12641,13000000.0
2009-09-09 11:15:00,5.12681,5.12681,5.12528,5.12623,20000000.0
2009-09-09 11:16:00,5.12688,5.12688,5.12517,5.12598,15000000.0
2009-09-09 11:17:00,5.12638,5.12695,5.12561,5.1263,18000000.0
2009-09-09 11:18:00,5.12475,5.12642,5.1245,5.12597,20000000.0
2009-09-09 11:19:00,5.12572,5.12572,5.12441,5.12543,13000000.0
2009-09-09 11:20:00,5.12575,5.12659,5.12483,5.12659,20000000.0
2009-09-09 11:21:00,5.12623,5.12703,5.12516,5.12703,18000000.0
2009-09-09 11:22:00,5.12706,5.1273,5.12566,5.12566,18000000.0
2009-09-09 11:23:00,5.12763,5.12855,5.12659,5.12786,13000000.0
2009-09-09 11:24:00,5.1273,5.12844,5.12701,5.12844,9000000.0
2009-09-09 11:25:00,5.1286,5.1286,5.12682,5.12682,8000000.0
2009-09-09 11:26:00,5.12701,5.12877,5.12701,5.12829,8000000.0
2009-09-09 11:27:00,5.12911,5.12911,5.12714,5.12714,7000000.0
2009-09-09 11:28:00,5.12763,5.1291,5.12763,5.1287,14000000.0
2009-09-09 11:29:00,5.12902,5.12902,5.1272,5.129,16000000.0
2009-09-09 11:30:00,5.12855,5.12913,5.12815,5.12848,7000000.0
2009-09-09 11:31:00,5.12807,5.12929,5.127,5.12891,15000000.0
2009-09-09 11:32:00,5.12659,5.12771,5.12654,5.1266,10000000.0
2009-09-09 11:33:00,5.12834,5.12834,5.12645,5.12788,8000000.0
2009-09-09 11:34:00,5.12774,5.1281,5.12711,5.128,11000000.0
2009-09-09 11:35:00,5.12748,5.12797,5.12704,5.12738,15000000.0
2009-09-09 11:36:00,5.12732,5.12779,5.12578,5.12779,14000000.0
2009-09-09 11:37:00,5.12626,5.12717,5.12479,5.12479,11000000.0
2009-09-09 11:38:00,5.12531,5.1266,5.12519,5.12651,12000000.0
2009-09-09 11:39:00,5.12681,5.12687,5.12521,5.12525,13000000.0
2009-09-09 11:40:00,5.12645,5.12674,5.12524,5.12592,8000000.0
2009-09-09 11:41:00,5.1266,5.12773,5.12649,5.12761,13000000.0
2009-09-09 11:42:00,5.12763,5.12823,5.12665,5.12759,18000000.0
2009-09-09 11:43:00,5.12845,5.12888,5.12748,5.12818,13000000.0
2009-09-09 11:44:00,5.12834,5.12879,5.12762,5.12879,14000000.0
2009-09-09 11:45:00,5.12907,5.12918,5.12752,5.12752,12000000.0
2009-09-09 11:46:00,5.12875,5.12964,5.12773,5.12915,14000000.0
2009-09-09 11:47:00,5.12741,5.12888,5.12741,5.12767,15000000.0
2009-09-09 11:48:00,5.1284,5.12853,5.12735,5.12853,9000000.0
2009-09-09 11:49:00,5.12813,5.1289,5.12709,5.12836,14000000.0
2009-09-09 11:50:00,5.12878,5.12887,5.12698,5.12832,17000000.0
2009-09-09 11:51:00,5.12891,5.13029,5.12735,5.13002,15000000.0
2009-09-09 11:52:00,5.1293,5.13079,5.12853,5.13079,15000000.0
2009-09-09 11:53:00,5.13012,5.13095,5.12909,5.13073,14000000.0
2009-09-09 11:54:00,5.13082,5.132,5.13018,5.13018,9000000.0
2009-09-09 11:55:00,5.13133,5.13139,5.13008,5.13096,11000000.0
2009-09-09 11:56:00,5.12975,5.12978,5.12817,5.1296,13000000.0
2009-09-09 11:57:00,5.12815,5.12944,5.12796,5.12887,13000000.0
2009-09-09 11:58:00,5.12925,5.12925,5.12677,5.12839,12000000.0
2009-09-09 11:59:00,5.12784,5.12947,5.127,5.12754,12000000.0
2009-09-09 12:00:00,5.12899,5.12901,5.12696,5.1273,12000000.0
2009-09-09 12:01:00,5.12647,5.12771,5.1262,5.12749,22000000.0
2009-09-09 12:02:00,5.12736,5.12783,5.12657,5.12669,10000000.0
2009-09-09 12:03:00,5.12704,5.12832,5.12622,5.12766,18000000.0
2009-09-09 12:04:00,5.12723,5.12859,5.12658,5.12859,12000000.0
2009-09-09 12:05:00,5.12838,5.12914,5.12797,5.12802,15000000.0
2009-09-09 12:06:00,5.12893,5.12967,5.12843,5.12904,14000000.0
2009-09-09 12:07:00,5.12913,5.12981,5.12865,5.12923,15000000.0
2009-09-09 12:08:00,5.1306,5.1306,5.12918,5.12933,19000000.0
2009-09-09 12:09:00,5.1301,5.1301,5.12889,5.1294,12000000.0
2009-09-09 12:10:00,5.12899,5.12981,5.12801,5.12801,23000000.0
2009-09-09 12:11:00,5.12941,5.12995,5.12881,5.12995,21000000.0
2009-09-09 12:12:00,5.12823,5.13112,5.12823,5.13,9000000.0
2009-09-09 12:13:00,5.12962,5.13035,5.1289,5.12896,13000000.0
2009-09-09 12:14:00,5.13052,5.13052,5.12942,5.13006,15000000.0
2009-09-09 12:15:00,5.13036,5.13075,5.12941,5.13075,14000000.0
2009-09-09 12:16:00,5.13056,5.1309,5.12945,5.12964,16000000.0
2009-09-09 12:17:00,5.12861,5.1304,5.12853,5.12853,13000000.0
2009-09-09 12:18:00,5.13056,5.13063,5.12909,5.13037,9000000.0
2009-09-09 12:19:00,5.13001,5.13068,5.12937,5.12958,10000000.0
2009-09-09 12:20:00,5.13032,5.13182,5.13032,5.13182,7000000.0
2009-09-09 12:21:00,5.12954,5.131,5.12954,5.13082,13000000.0
2009-09-09 12:22:00,5.13107,5.13187,5.13035,5.13154,10000000.0
2009-09-09 12:23:00,5.12953,5.13119,5.12947,5.13119,10000000.0
2009-09-09 12:24:00,5.13086,5.13086,5.1291,5.12991,12000000.0
2009-09-09 12:25:00,5.12953,5.12962,5.12806,5.12942,12000000.0
2009-09-09 12:26:00,5.12921,5.12968,5.12788,5.1294,20000000.0
2009-09-09 12:27:00,5.12928,5.12928,5.12767,5.12813,12000000.0
2009-09-09 12:28:00,5.12839,5.12913,5.12695,5.12846,14000000.0
2009-09-09 12:29:00,5.12843,5.12929,5.12744,5.12929,10000000.0
2009-09-09 12:30:00,5.12928,5.12928,5.12709,5.12801,19000000.0
2009-09-09 12:31:00,5.12776,5.12874,5.1275,5.12856,11000000.0
2009-09-09 12:32:00,5.1283,5.12898,5.12761,5.12898,10000000.0
2009-09-09 12:33:00,5.12826,5.12875,5.12731,5.12834,15000000.0
2009-09-09 12:34:00,5.12924,5.12924,5.12661,5.12664,16000000.0
2009-09-09 12:35:00,5.12873,5.12905,5.12692,5.12905,10000000.0
2009-09-09 12:36:00,5.1285,5.12924,5.12755,5.12755,11000000.0
2009-09-09 12:37:00,5.12903,5.12948,5.12816,5.12946,10000000.0
2009-09-09 12:38:00,5.12963,5.12981,5.12813,5.12981,14000000.0
2009-09-09 12:39:00,5.1291,5.13008,5.12701,5.12768,14000000.0
2009-09-09 12:40:00,5.12757,5.12805,5.12625,5.12625,11000000.0
2009-09-09 12:41:00,5.12816,5.12816,5.1262,5.12797,12000000.0
2009-09-09 12:42:00,5.12821,5.12876,5.12696,5.12728,14000000.0
2009-09-09 12:43:00,5.12763,5.12872,5.1268,5.12832,15000000.0
2009-09-09 12:44:00,5.1285,5.1285,5.12648,5.12803,16000000.0
2009-09-09 12:45:00,5.12827,5.1286,5.12768,5.12853,10000000.0
2009-09-09 12:46:00,5.12855,5.12896,5.12712,5.12876,12000000.0
2009-09-09 12:47:00,5.12847,5.12852,5.12712,5.1281,13000000.0
2009-09-09 12:48:00,5.12806,5.1287,5.12672,5.12807,12000000.0
2009-09-09 12:49:00,5.1285,5.1285,5.12692,5.12773,14000000.0
2009-09-09 12:50:00,5.12851,5.12855,5.12709,5.12855,9000000.0
2009-09-09 12:51:00,5.12883,5.12948,5.12726,5.12947,10000000.0
2009-09-09 12:52:00,5.12935,5.13033,5.12882,5.12987,22000000.0
2009-09-09 12:53:00,5.1282,5.13009,5.12818,5.12911,14000000.0
2009-09-09 12:54:00,5.12932,5.12932,5.1277,5.1285,13000000.0
2009-09-09 12:55:00,5.12827,5.12909,5.12772,5.12852,21000000.0
2009-09-09 12:56:00,5.12924,5.12967,5.12784,5.12965,18000000.0
2009-09-09 12:57:00,5.12881,5.12908,5.12841,5.12877,7000000.0
2009-09-09 12:58:00,5.12967,5.12967,5.12836,5.12868,12000000.0
2009-09-09 12:59:00,5.12933,5.13008,5.12816,5.13008,18000000.0
2009-09-09 13:00:00,5.13036,5.13036,5.12858,5.12868,14000000.0
2009-09-09 13:01:00,5.12966,5.12992,5.12805,5.12992,11000000.0
2009-09-09 13:02:00,5.12965,5.12969,5.12828,5.12901,15000000.0
2009-09-09 13:03:00,5.12927,5.1316,5.12849,5.13078,15000000.0
2009-09-09 13:04:00,5.13118,5.13191,5.12974,5.13121,16000000.0
2009-09-09 13:05:00,5.13013,5.1313,5.1299,5.1313,9000000.0
2009-09-09 13:06:00,5.13113,5.13186,5.12988,5.12988,13000000.0
2009-09-09 13:07:00,5.12974,5.13132,5.12974,5.13081,13000000.0
2009-09-09 13:08:00,5.13043,5.13176,5.13034,5.13176,10000000.0
2009-09-09 13:09:00,5.13118,5.13118,5.12918,5.12943,15000000.0
2009-09-09 13:10:00,5.12985,5.13064,5.12871,5.12998,12000000.0
2009-09-09 13:11:00,5.12914,5.13109,5.12914,5.13109,12000000.0
2009-09-09 13:12:00,5.13133,5.13133,5.12859,5.12996,12000000.0
2009-09-09 13:13:00,5.13079,5.13079,5.12814,5.12814,11000000.0
2009-09-09 13:14:00,5.12899,5.12929,5.12788,5.12815,9000000.0
2009-09-09 13:15:00,5.12781,5.12865,5.12707,5.1285,15000000.0
2009-09-09 13:16:00,5.12859,5.12866,5.127,5.12738,15000000.0
2009-09-09 13:17:00,5.12639,5.12812,5.12639,5.12713,17000000.0
2009-09-09 13:18:00,5.1267,5.12721,5.12518,5.12721,15000000.0
2009-09-09 13:19:00,5.12657,5.12757,5.12567,5.12588,15000000.0
2009-09-09 13:20:00,5.12634,5.1272,5.1255,5.12648,19000000.0
2009-09-09 13:21:00,5.12571,5.12727,5.12571,5.12629,10000000.0
2009-09-09 13:22:00,5.12739,5.12776,5.12623,5.12623,8000000.0
2009-09-09 13:23:00,5.12682,5.12806,5.12557,5.1266,15000000.0
2009-09-09 13:24:00,5.12682,5.1278,5.12642,5.1278,11000000.0
2009-09-09 13:25:00,5.12867,5.12867,5.12717,5.12717,9000000.0
2009-09-09 13:26:00,5.12807,5.12866,5.12705,5.12866,8000000.0
2009-09-09 13:27:00,5.12677,5.12795,5.12607,5.12724,15000000.0
2009-09-09 13:28:00,5.12769,5.12802,5.12635,5.12765,17000000.0
2009-09-09 13:29:00,5.12701,5.12701,5.12559,5.12663,11000000.0
2009-09-09 13:30:00,5.12733,5.12746,5.12647,5.12746,21000000.0
2009-09-09 13:31:00,5.12749,5.12749,5.12602,5.12602,11000000.0
2009-09-09 13:32:00,5.12765,5.12765,5.12552,5.12658,10000000.0
2009-09-09 13:33:00,5.12702,5.12702,5.12495,5.12632,8000000.0
2009-09-09 13:34:00,5.12473,5.12624,5.12473,5.1256,15000000.0
2009-09-09 13:35:00,5.1246,5.12603,5.12444,5.12532,13000000.0
2009-09-09 13:36:00,5.12606,5.12608,5.12437,5.12497,11000000.0
2009-09-09 13:37:00,5.12499,5.12548,5.12422,5.12486,8000000.0
2009-09-09 13:38:00,5.12515,5.12599,5.12428,5.12532,13000000.0
2009-09-09 13:39:00,5.12538,5.1255,5.12413,5.12445,7000000.0
2009-09-09 13:40:00,5.12528,5.12528,5.12234,5.12341,12000000.0
2009-09-09 13:41:00,5.12284,5.12317,5.12136,5.12291,15000000.0
2009-09-09 13:42:00,5.12197,5.12208,5.12031,5.12208,22000000.0
2009-09-09 13:43:00,5.12278,5.12329,5.1211,5.12265,13000000.0
2009-09-09 13:44:00,5.12376,5.12637,5.12225,5.12491,14000000.0
2009-09-09 13:45:00,5.12324,5.12373,5.12243,5.12373,7000000.0
2009-09-09 13:46:00,5.12265,5.12375,5.12189,5.12375,11000000.0
2009-09-09 13:47:00,5.12484,5.12607,5.12364,5.12364,11000000.0
2009-09-09 13:48:00,5.12289,5.12373,5.122,5.12304,14000000.0
2009-09-09 13:49:00,5.12117,5.12234,5.12027,5.12146,13000000.0
2009-09-09 13:50:00,5.12186,5.12216,5.12035,5.12035,12000000.0
2009-09-09 13:51:00,5.12169,5.12169,5.11851,5.121,11000000.0
2009-09-09 13:52:00,5.11915,5.11985,5.11818,5.11905,9000000.0
2009-09-09 13:53:00,5.11867,5.11891,5.11728,5.11891,11000000.0
2009-09-09 13:54:00,5.11867,5.11867,5.11652,5.11652,17000000.0
2009-09-09 13:55:00,5.11846,5.11903,5.11735,5.11766,22000000.0
2009-09-09 13:56:00,5.11969,5.11997,5.11822,5.11996,13000000.0
2009-09-09 13:57:00,5.11893,5.11967,5.11796,5.11931,19000000.0
2009-09-09 13:58:00,5.11994,5.12023,5.11887,5.11986,11000000.0
2009-09-09 13:59:00,5.11955,5.12061,5.1183,5.12014,7000000.0
2009-09-09 14:00:00,5.11964,5.11964,5.11786,5.11825,9000000.0
2009-09-09 14:01:00,5.11953,5.11999,5.11813,5.11961,7000000.0
2009-09-09 14:02:00,5.12117,5.12151,5.11928,5.11944,13000000.0
2009-09-09 14:03:00,5.12086,5.1211,5.11975,5.1208,17000000.0
2009-09-09 14:04:00,5.12172,5.12172,5.1193,5.12115,13000000.0
2009-09-09 14:05:00,5.12155,5.12195,5.11985,5.12062,8000000.0
2009-09-09 14:06:00,5.12166,5.12188,5.1205,5.12116,10000000.0
2009-09-09 14:07:00,5.12146,5.12146,5.11913,5.11965,10000000.0
2009-09-09 14:08:00,5.11993,5.11993,5.1182,5.11856,14000000.0
2009-09-09 14:09:00,5.11992,5.1208,5.11859,5.1208,16000000.0
2009-09-09 14:10:00,5.12004,5.12028,5.11863,5.11976,12000000.0
2009-09-09 14:11:00,5.11782,5.11888,5.11749,5.11888,14000000.0
2009-09-09 14:12:00,5.11848,5.1186,5.11745,5.11852,13000000.0
2009-09-09 14:13:00,5.11863,5.11963,5.11825,5.11939,11000000.0
2009-09-09 14:14:00,5.11946,5.1205,5.11828,5.1205,14000000.0
2009-09-09 14:15:00,5.11991,5.12011,5.11855,5.11973,11000000.0
2009-09-09 14:16:00,5.11974,5.11974,5.11853,5.11967,11000000.0
2009-09-09 14:17:00,5.11932,5.11932,5.11625,5.11722,14000000.0
2009-09-09 14:18:00,5.11716,5.11765,5.11657,5.11744,11000000.0
2009-09-09 14:19:00,5.1173,5.1173,5.11632,5.11659,8000000.0
2009-09-09 14:20:00,5.11574,5.1169,5.11361,5.11472,10000000.0
2009-09-09 14:21:00,5.11335,5.11358,5.11085,5.11264,14000000.0
2009-09-09 14:22:00,5.11343,5.11396,5.11142,5.11331,17000000.0
2009-09-09 14:23:00,5.11414,5.1148,5.11336,5.1148,8000000.0
2009-09-09 14:24:00,5.11296,5.11399,5.11127,5.11335,16000000.0
2009-09-09 14:25:00,5.1131,5.1131,5.11069,5.11072,11000000.0
2009-09-09 14:26:00,5.11138,5.11154,5.10948,5.10948,14000000.0
2009-09-09 14:27:00,5.11193,5.11259,5.11081,5.11259,8000000.0
2009-09-09 14:28:00,5.11238,5.11323,5.11092,5.11323,11000000.0
2009-09-09 14:29:00,5.1123,5.1123,5.10957,5.11132,11000000.0
2009-09-09 14:30:00,5.10916,5.11009,5.10489,5.10489,14000000.0
2009-09-09 14:31:00,5.10624,5.10784,5.10443,5.10784,15000000.0
2009-09-09 14:32:00,5.10729,5.10801,5.10643,5.10736,9000000.0
2009-09-09 14:33:00,5.10738,5.10879,5.10673,5.10879,12000000.0
2009-09-09 14:34:00,5.10941,5.10963,5.10802,5.10904,12000000.0
2009-09-09 14:35:00,5.10936,5.11093,5.10765,5.11093,18000000.0
2009-09-09 14:36:00,5.11107,5.11107,5.10909,5.11045,12000000.0
2009-09-09 14:37:00,5.11038,5.111,5.10959,5.10986,12000000.0
2009-09-09 14:38:00,5.11022,5.11128,5.10919,5.10951,24000000.0
2009-09-09 14:39:00,5.11065,5.1115,5.10981,5.11128,12000000.0
2009-09-09 14:40:00,5.11134,5.11229,5.10993,5.11055,15000000.0
2009-09-09 14:41:00,5.11331,5.11334,5.10989,5.11117,17000000.0
2009-09-09 14:42:00,5.11089,5.11177,5.10953,5.11177,15000000.0
2009-09-09 14:43:00,5.11161,5.11237,5.10997,5.11237,9000000.0
2009-09-09 14:44:00,5.11077,5.11225,5.11063,5.11163,7000000.0
2009-09-09 14:45:00,5.11132,5.11353,5.11104,5.11353,17000000.0
2009-09-09 14:46:00,5.1119,5.11312,5.11099,5.11194,14000000.0
2009-09-09 14:47:00,5.11191,5.11262,5.11097,5.112,16000000.0
2009-09-09 14:48:00,5.11319,5.11341,5.11163,5.11295,12000000.0
2009-09-09 14:49:00,5.11292,5.11322,5.11168,5.11168,20000000.0
2009-09-09 14:50:00,5.11299,5.11299,5.1106,5.11207,12000000.0
2009-09-09 14:51:00,5.10944,5.11125,5.10832,5.10938,12000000.0
2009-09-09 14:52:00,5.10881,5.10923,5.10761,5.10761,22000000.0
2009-09-09 14:53:00,5.10761,5.1085,5.10638,5.1076,17000000.0
2009-09-09 14:54:00,5.10712,5.1085,5.10603,5.10795,14000000.0
2009-09-09 14:55:00,5.10845,5.10977,5.10693,5.10977,20000000.0
2009-09-09 14:56:00,5.11032,5.11032,5.10831,5.10831,22000000.0
2009-09-09 14:57:00,5.10989,5.10989,5.10782,5.10895,10000000.0
2009-09-09 14:58:00,5.10829,5.10844,5.10679,5.10832,17000000.0
2009-09-09 14:59:00,5.10874,5.10891,5.10699,5.10765,12000000.0
2009-09-09 15:00:00,5.1093,5.10944,5.10799,5.10871,14000000.0
2009-09-09 15:01:00,5.10731,5.10893,5.10704,5.10809,16000000.0
2009-09-09 15:02:00,5.10842,5.10842,5.10637,5.10748,13000000.0
2009-09-09 15:03:00,5.10794,5.10802,5.10624,5.10719,7000000.0
2009-09-09 15:04:00,5.10607,5.10656,5.10464,5.10609,12000000.0
2009-09-09 15:05:00,5.10573,5.10612,5.10431,5.10593,20000000.0
2009-09-09 15:06:00,5.10575,5.10683,5.10513,5.10683,9000000.0
2009-09-09 15:07:00,5.10545,5.10545,5.10032,5.10127,9000000.0
2009-09-09 15:08:00,5.10038,5.10232,5.09902,5.10232,14000000.0
2009-09-09 15:09:00,5.10241,5.10251,5.10069,5.10196,14000000.0
2009-09-09 15:10:00,5.10088,5.1026,5.09786,5.09929,15000000.0
2009-09-09 15:11:00,5.09847,5.10149,5.09814,5.10092,10000000.0
2009-09-09 15:12:00,5.10091,5.1016,5.09978,5.1016,10000000.0
2009-09-09 15:13:00,5.10073,5.10191,5.09973,5.10191,20000000.0
2009-09-09 15:14:00,5.10186,5.10247,5.10106,5.10232,10000000.0
2009-09-09 15:15:00,5.10063,5.10196,5.10063,5.10074,13000000.0
2009-09-09 15:16:00,5.10129,5.1034,5.10129,5.1034,11000000.0
2009-09-09 15:17:00,5.10196,5.10279,5.10137,5.10248,17000000.0
2009-09-09 15:18:00,5.10347,5.10381,5.10232,5.10381,11000000.0
2009-09-09 15:19:00,5.10289,5.10368,5.10222,5.1035,18000000.0
2009-09-09 15:20:00,5.10321,5.10423,5.10238,5.10389,14000000.0
2009-09-09 15:21:00,5.10324,5.10391,5.10209,5.10209,15000000.0
2009-09-09 15:22:00,5.10316,5.10342,5.10155,5.10158,8000000.0
2009-09-09 15:23:00,5.10406,5.10406,5.10138,5.10238,15000000.0
2009-09-09 15:24:00,5.10289,5.10289,5.10093,5.10211,12000000.0
2009-09-09 15:25:00,5.10216,5.10232,5.09998,5.10076,12000000.0
2009-09-09 15:26:00,5.10217,5.10293,5.10085,5.1019,15000000.0
2009-09-09 15:27:00,5.1024,5.10277,5.10051,5.10249,12000000.0
2009-09-09 15:28:00,5.10106,5.1033,5.10106,5.1033,12000000.0
2009-09-09 15:29:00,5.1046,5.10478,5.1029,5.10347,10000000.0
2009-09-09 15:30:00,5.10307,5.10396,5.10215,5.10353,12000000.0
2009-09-09 15:31:00,5.10358,5.10412,5.10214,5.10365,19000000.0
2009-09-09 15:32:00,5.10117,5.10392,5.10117,5.10392,7000000.0
2009-09-09 15:33:00,5.10347,5.10596,5.10347,5.10596,7000000.0
2009-09-09 15:34:00,5.10648,5.10648,5.10455,5.10575,12000000.0
2009-09-09 15:35:00,5.10587,5.10653,5.10458,5.1065,17000000.0
2009-09-09 15:36:00,5.10718,5.10724,5.10505,5.10604,11000000.0
2009-09-09 15:37:00,5.1061,5.10734,5.10525,5.10581,14000000.0
2009-09-09 15:38:00,5.10563,5.10696,5.10433,5.10696,20000000.0
2009-09-09 15:39:00,5.10692,5.10692,5.10481,5.10668,8000000.0
2009-09-09 15:40:00,5.10505,5.10701,5.10457,5.10607,11000000.0
2009-09-09 15:41:00,5.10569,5.10749,5.10569,5.107,10000000.0
2009-09-09 15:42:00,5.10715,5.10766,5.10599,5.10626,13000000.0
2009-09-09 15:43:00,5.10708,5.10814,5.10615,5.10814,14000000.0
2009-09-09 15:44:00,5.10716,5.10799,5.10693,5.1072,8000000.0
2009-09-09 15:45:00,5.10733,5.10733,5.10473,5.10483,10000000.0
2009-09-09 15:46:00,5.10501,5.10501,5.10349,5.10473,12000000.0
2009-09-09 15:47:00,5.10492,5.10574,5.10374,5.10422,18000000.0
2009-09-09 15:48:00,5.10505,5.10527,5.10303,5.104,9000000.0
2009-09-09 15:49:00,5.10445,5.10494,5.10279,5.10473,14000000.0
2009-09-09 15:50:00,5.10475,5.10475,5.10179,5.10436,18000000.0
2009-09-09 15:51:00,5.10315,5.10368,5.10172,5.10296,8000000.0
2009-09-09 15:52:00,5.10116,5.10304,5.10052,5.10195,11000000.0
2009-09-09 15:53:00,5.10178,5.10234,5.10081,5.10234,15000000.0
2009-09-09 15:54:00,5.10212,5.10219,5.101,5.10168,9000000.0
2009-09-09 15:55:00,5.10151,5.10302,5.10122,5.10268,9000000.0
2009-09-09 15:56:00,5.10323,5.10375,5.10185,5.10365,11000000.0
2009-09-09 15:57:00,5.10334,5.10334,5.10128,5.10272,15000000.0
2009-09-09 15:58:00,5.10229,5.10229,5.09912,5.10026,13000000.0
2009-09-09 15:59:00,5.09945,5.10206,5.09945,5.10183,15000000.0
2009-09-09 16:00:00,5.10096,5.10184,5.09981,5.10118,11000000.0
2009-09-09 16:01:00,5.10102,5.10161,5.09939,5.1016,14000000.0
2009-09-09 16:02:00,5.10163,5.10195,5.10007,5.10195,11000000.0
2009-09-09 16:03:00,5.10061,5.10117,5.09842,5.09871,8000000.0
2009-09-09 16:04:00,5.09906,5.09906,5.09553,5.09711,8000000.0
2009-09-09 16:05:00,5.09757,5.09886,5.09696,5.09859,8000000.0
2009-09-09 16:06:00,5.09745,5.09833,5.09691,5.09745,16000000.0
2009-09-09 16:07:00,5.09769,5.09769,5.09423,5.09667,18000000.0
2009-09-09 16:08:00,5.09532,5.09549,5.09407,5.09503,14000000.0
2009-09-09 16:09:00,5.09573,5.09623,5.09357,5.09551,12000000.0
2009-09-09 16:10:00,5.09674,5.09758,5.0952,5.09741,10000000.0
2009-09-09 16:11:00,5.09652,5.09731,5.09537,5.09731,13000000.0
2009-09-09 16:12:00,5.09751,5.0977,5.0962,5.0965,16000000.0
2009-09-09 16:13:00,5.09703,5.09892,5.09671,5.09892,7000000.0
2009-09-09 16:14:00,5.09873,5.10005,5.09784,5.09889,16000000.0
2009-09-09 16:15:00,5.09891,5.09891,5.09597,5.09783,15000000.0
2009-09-09 16:16:00,5.0973,5.09812,5.09621,5.09799,17000000.0
2009-09-09 16:17:00,5.09833,5.09858,5.09698,5.09793,10000000.0
2009-09-09 16:18:00,5.09727,5.09871,5.0967,5.0967,10000000.0
2009-09-09 16:19:00,5.09821,5.09933,5.09677,5.09933,12000000.0
2009-09-09 16:20:00,5.09828,5.09974,5.09813,5.09974,11000000.0
2009-09-09 16:21:00,5.09951,5.09966,5.09843,5.09846,8000000.0
2009-09-09 16:22:00,5.09781,5.10014,5.0978,5.09976,16000000.0
2009-09-09 16:23:00,5.09733,5.09882,5.09688,5.09806,11000000.0
2009-09-09 16:24:00,5.09841,5.09994,5.09748,5.09994,14000000.0
2009-09-09 16:25:00,5.10004,5.10038,5.09859,5.10007,13000000.0
2009-09-09 16:26:00,5.10008,5.10008,5.0984,5.09988,16000000.0
2009-09-09 16:27:00,5.09775,5.09997,5.09775,5.09937,20000000.0
2009-09-09 16:28:00,5.09981,5.10006,5.09771,5.09902,12000000.0
2009-09-09 16:29:00,5.09934,5.10014,5.09841,5.09912,13000000.0
2009-09-09 16:30:00,5.09798,5.09937,5.09787,5.09908,17000000.0
2009-09-09 16:31:00,5.09725,5.09901,5.09682,5.09682,13000000.0
2009-09-09 16:32:00,5.09699,5.09822,5.09643,5.09723,10000000.0
2009-09-09 16:33:00,5.09768,5.09821,5.09675,5.09762,15000000.0
2009-09-09 16:34:00,5.09749,5.09749,5.09605,5.09628,9000000.0
2009-09-09 16:35:00,5.09639,5.0981,5.09639,5.09748,18000000.0
2009-09-09 16:36:00,5.09645,5.09729,5.09517,5.09633,8000000.0
2009-09-09 16:37:00,5.09563,5.09687,5.09491,5.09581,22000000.0
2009-09-09 16:38:00,5.09558,5.09652,5.09466,5.09554,14000000.0
2009-09-09 16:39:00,5.09486,5.09561,5.09226,5.09455,14000000.0
2009-09-09 16:40:00,5.09496,5.09601,5.09242,5.09536,17000000.0
2009-09-09 16:41:00,5.09551,5.09744,5.09507,5.09744,9000000.0
2009-09-09 16:42:00,5.09748,5.09768,5.09539,5.09652,13000000.0
2009-09-09 16:43:00,5.09691,5.09766,5.09598,5.09742,13000000.0
2009-09-09 16:44:00,5.09713,5.09796,5.096,5.096,11000000.0
2009-09-09 16:45:00,5.09746,5.09835,5.09598,5.09769,18000000.0
2009-09-09 16:46:00,5.09693,5.097,5.09511,5.09572,11000000.0
2009-09-09 16:47:00,5.09434,5.09693,5.09434,5.09693,15000000.0
2009-09-09 16:48:00,5.09564,5.09697,5.09564,5.09642,7000000.0
2009-09-09 16:49:00,5.09617,5.09644,5.09416,5.09644,16000000.0
2009-09-09 16:50:00,5.09698,5.09776,5.09618,5.09776,9000000.0
2009-09-09 16:51:00,5.09717,5.0978,5.09566,5.09693,22000000.0
2009-09-09 16:52:00,5.09639,5.09689,5.09562,5.09672,11000000.0
2009-09-09 16:53:00,5.09732,5.09752,5.09591,5.09752,12000000.0
2009-09-09 16:54:00,5.09773,5.09929,5.09551,5.09804,17000000.0
2009-09-09 16:55:00,5.098,5.098,5.09574,5.09692,15000000.0
2009-09-09 16:56:00,5.09677,5.09677,5.09514,5.09606,11000000.0
2009-09-09 16:57:00,5.09646,5.09737,5.09579,5.09712,8000000.0
2009-09-09 16:58:00,5.09797,5.09831,5.09659,5.09676,12000000.0
2009-09-09 16:59:00,5.09806,5.0993,5.09717,5.09914,15000000.0
2009-09-09 17:00:00,5.09944,5.09956,5.09753,5.09753,10000000.0
2009-09-09 17:01:00,5.09861,5.09903,5.09751,5.09751,10000000.0
2009-09-09 17:02:00,5.09762,5.09825,5.09703,5.09719,8000000.0
2009-09-09 17:03:00,5.09748,5.09748,5.09633,5.0969,11000000.0
2009-09-09 17:04:00,5.0981,5.09828,5.09625,5.09751,10000000.0
2009-09-09 17:05:00,5.09777,5.09777,5.09651,5.09695,18000000.0
2009-09-09 17:06:00,5.09736,5.09839,5.09681,5.09839,9000000.0
2009-09-09 17:07:00,5.0983,5.0983,5.0958,5.097,20000000.0
2009-09-09 17:08:00,5.09716,5.09963,5.09678,5.09963,11000000.0
2009-09-09 17:09:00,5.0997,5.10014,5.09842,5.10014,14000000.0
2009-09-09 17:10:00,5.09799,5.09986,5.09768,5.09986,10000000.0
2009-09-09 17:11:00,5.09898,5.1007,5.09898,5.1007,12000000.0
2009-09-09 17:12:00,5.10073,5.10073,5.09996,5.10017,7000000.0
2009-09-09 17:13:00,5.10035,5.10103,5.09967,5.09998,13000000.0
2009-09-09 17:14:00,5.1006,5.10107,5.09973,5.10077,13000000.0
2009-09-09 17:15:00,5.10118,5.1021,5.10007,5.10145,12000000.0
2009-09-09 17:16:00,5.10035,5.10155,5.09955,5.10125,13000000.0
2009-09-09 17:17:00,5.1018,5.10202,5.09943,5.10179,12000000.0
2009-09-09 17:18:00,5.10011,5.10192,5.10011,5.10192,15000000.0
2009-09-09 17:19:00,5.10085,5.10187,5.10038,5.1016,10000000.0
2009-09-09 17:20:00,5.10143,5.10168,5.09954,5.10138,13000000.0
2009-09-09 17:21:00,5.10143,5.10193,5.10045,5.10178,17000000.0
2009-09-09 17:22:00,5.10125,5.10177,5.10011,5.10171,15000000.0
2009-09-09 17:23:00,5.10185,5.10212,5.10073,5.1013,10000000.0
2009-09-09 17:24:00,5.10267,5.10267,5.10108,5.10221,17000000.0
2009-09-09 17:25:00,5.10147,5.10191,5.10072,5.10189,11000000.0
2009-09-09 17:26:00,5.1005,5.10116,5.09942,5.09942,12000000.0
2009-09-09 17:27:00,5.10124,5.10152,5.10015,5.10152,9000000.0
2009-09-09 17:28:00,5.1015,5.1015,5.10008,5.10132,16000000.0
2009-09-09 17:29:00,5.10246,5.10246,5.10062,5.10062,9000000.0
2009-09-09 17:30:00,5.10221,5.10221,5.10006,5.10089,11000000.0
2009-09-09 17:31:00,5.10134,5.1018,5.10033,5.10035,13000000.0
2009-09-09 17:32:00,5.10153,5.10176,5.10016,5.10169,13000000.0
2009-09-09 17:33:00,5.10071,5.1009,5.09832,5.09832,11000000.0
2009-09-09 17:34:00,5.09981,5.10048,5.0984,5.09959,12000000.0
2009-09-09 17:35:00,5.10013,5.10063,5.09892,5.10039,13000000.0
2009-09-09 17:36:00,5.09992,5.10049,5.09887,5.10028,14000000.0
2009-09-09 17:37:00,5.09976,5.10001,5.09907,5.09995,10000000.0
2009-09-09 17:38:00,5.09865,5.09976,5.09816,5.09816,7000000.0
2009-09-09 17:39:00,5.09894,5.09928,5.09776,5.09816,16000000.0
2009-09-09 17:40:00,5.09907,5.1005,5.09812,5.09949,17000000.0
2009-09-09 17:41:00,5.09997,5.10074,5.09852,5.09852,16000000.0
2009-09-09 17:42:00,5.10028,5.10059,5.0992,5.10025,16000000.0
2009-09-09 17:43:00,5.09968,5.10108,5.09917,5.10046,17000000.0
2009-09-09 17:44:00,5.09848,5.10034,5.09833,5.09894,8000000.0
2009-09-09 17:45:00,5.0993,5.10051,5.09879,5.10024,11000000.0
2009-09-09 17:46:00,5.09949,5.09981,5.09781,5.09981,9000000.0
2009-09-09 17:47:00,5.09947,5.1,5.09778,5.09778,19000000.0
2009-09-09 17:48:00,5.09787,5.09975,5.09782,5.0987,16000000.0
2009-09-09 17:49:00,5.09981,5.09981,5.09785,5.09881,15000000.0
2009-09-09 17:50:00,5.09733,5.09843,5.09663,5.09663,11000000.0
2009-09-09 17:51:00,5.09731,5.0987,5.09708,5.09721,9000000.0
2009-09-09 17:52:00,5.09783,5.10008,5.09783,5.10008,11000000.0
2009-09-09 17:53:00,5.0995,5.09978,5.09831,5.09978,9000000.0
2009-09-09 17:54:00,5.09842,5.10125,5.09842,5.10125,10000000.0
2009-09-09 17:55:00,5.1017,5.10226,5.10078,5.10078,10000000.0
2009-09-09 17:56:00,5.1007,5.10296,5.1007,5.10195,16000000.0
2009-09-09 17:57:00,5.10233,5.10295,5.10168,5.10295,14000000.0
2009-09-09 17:58:00,5.10284,5.10323,5.10176,5.10279,24000000.0
2009-09-09 17:59:00,5.10173,5.10334,5.10106,5.10106,11000000.0
2009-09-09 18:00:00,5.10117,5.10309,5.10105,5.10309,10000000.0
2009-09-09 18:01:00,5.10366,5.10405,5.10252,5.10318,14000000.0
2009-09-09 18:02:00,5.10256,5.10448,5.10256,5.10448,12000000.0
2009-09-09 18:03:00,5.10378,5.10417,5.10272,5.10272,17000000.0
2009-09-09 18:04:00,5.10379,5.1047,5.10337,5.1044,15000000.0
2009-09-09 18:05:00,5.10446,5.10509,5.10347,5.10398,15000000.0
2009-09-09 18:06:00,5.1036,5.10529,5.1036,5.10466,15000000.0
2009-09-09 18:07:00,5.10471,5.10523,5.10306,5.10306,16000000.0
2009-09-09 18:08:00,5.104,5.10481,5.10312,5.10444,16000000.0
2009-09-09 18:09:00,5.10316,5.10548,5.10297,5.10548,12000000.0
2009-09-09 18:10:00,5.10459,5.10545,5.10276,5.10342,17000000.0
2009-09-09 18:11:00,5.10329,5.10359,5.10191,5.10308,16000000.0
2009-09-09 18:12:00,5.10344,5.10455,5.10233,5.10425,13000000.0
2009-09-09 18:13:00,5.10421,5.10571,5.10363,5.10459,17000000.0
2009-09-09 18:14:00,5.1034,5.10512,5.1034,5.10432,13000000.0
2009-09-09 18:15:00,5.10392,5.10513,5.10367,5.10461,13000000.0
2009-09-09 18:16:00,5.10505,5.10549,5.10387,5.10543,15000000.0
2009-09-09 18:17:00,5.1048,5.1048,5.10343,5.10479,16000000.0
2009-09-09 18:18:00,5.10457,5.10478,5.10311,5.10319,18000000.0
2009-09-09 18:19:00,5.10455,5.10455,5.10252,5.10326,12000000.0
2009-09-09 18:20:00,5.10295,5.10367,5.10252,5.10312,16000000.0
2009-09-09 18:21:00,5.10337,5.10383,5.10207,5.10207,19000000.0
2009-09-09 18:22:00,5.10361,5.10394,5.10252,5.1033,20000000.0
2009-09-09 18:23:00,5.10373,5.10374,5.10218,5.10374,16000000.0
2009-09-09 18:24:00,5.10327,5.10347,5.10244,5.10347,14000000.0
2009-09-09 18:25:00,5.10377,5.10398,5.10206,5.1034,18000000.0
2009-09-09 18:26:00,5.10386,5.10403,5.10254,5.10381,9000000.0
2009-09-09 18:27:00,5.10319,5.10334,5.10124,5.10264,16000000.0
2009-09-09 18:28:00,5.10305,5.10305,5.10156,5.10254,11000000.0
2009-09-09 18:29:00,5.10137,5.10368,5.10137,5.10322,15000000.0
2009-09-09 18:30:00,5.10202,5.10331,5.10112,5.10211,14000000.0
2009-09-09 18:31:00,5.10092,5.10253,5.10084,5.10095,19000000.0
2009-09-09 18:32:00,5.1032,5.10427,5.10208,5.10369,13000000.0
2009-09-09 18:33:00,5.10365,5.10393,5.10202,5.10297,13000000.0
2009-09-09 18:34:00,5.10279,5.10471,5.10279,5.10462,9000000.0
2009-09-09 18:35:00,5.10496,5.10496,5.10281,5.10281,14000000.0
2009-09-09 18:36:00,5.10339,5.10405,5.10291,5.10327,12000000.0
2009-09-09 18:37:00,5.10436,5.10436,5.1026,5.10374,13000000.0
2009-09-09 18:38:00,5.10319,5.10566,5.10319,5.10525,17000000.0
2009-09-09 18:39:00,5.10445,5.10562,5.10356,5.10523,18000000.0
2009-09-09 18:40:00,5.1054,5.10566,5.10378,5.10521,14000000.0
2009-09-09 18:41:00,5.10368,5.10505,5.10341,5.10493,18000000.0
2009-09-09 18:42:00,5.1032,5.10454,5.10263,5.10454,14000000.0
2009-09-09 18:43:00,5.105,5.105,5.10297,5.10324,14000000.0
2009-09-09 18:44:00,5.10449,5.10449,5.10286,5.10313,12000000.0
2009-09-09 18:45:00,5.10396,5.10442,5.10278,5.10393,17000000.0
2009-09-09 18:46:00,5.10438,5.10438,5.10295,5.10407,15000000.0
2009-09-09 18:47:00,5.10338,5.10453,5.10279,5.10359,16000000.0
2009-09-09 18:48:00,5.10245,5.10412,5.10245,5.10349,11000000.0
2009-09-09 18:49:00,5.10386,5.10424,5.10305,5.1034,8000000.0
2009-09-09 18:50:00,5.10307,5.10379,5.10202,5.10354,16000000.0
2009-09-09 18:51:00,5.1039,5.1039,5.10208,5.10385,19000000.0
2009-09-09 18:52:00,5.10221,5.10323,5.10221,5.10223,10000000.0
2009-09-09 18:53:00,5.10266,5.10378,5.10215,5.10215,10000000.0
2009-09-09 18:54:00,5.10271,5.1036,5.10231,5.10357,11000000.0
2009-09-09 18:55:00,5.1033,5.1033,5.10192,5.10245,8000000.0
2009-09-09 18:56:00,5.10232,5.10282,5.10122,5.10122,16000000.0
2009-09-09 18:57:00,5.10236,5.10315,5.10151,5.10196,8000000.0
2009-09-09 18:58:00,5.1017,5.1032,5.1013,5.10135,13000000.0
2009-09-09 18:59:00,5.10286,5.10344,5.10119,5.10132,17000000.0
2009-09-09 19:00:00,5.10217,5.10321,5.1015,5.10321,13000000.0
2009-09-09 19:01:00,5.10134,5.10358,5.10134,5.10278,12000000.0
2009-09-09 19:02:00,5.10287,5.10453,5.10222,5.10435,16000000.0
2009-09-09 19:03:00,5.10472,5.10532,5.10282,5.10389,17000000.0
2009-09-09 19:04:00,5.10378,5.10431,5.10262,5.10367,12000000.0
2009-09-09 19:05:00,5.10324,5.10528,5.10307,5.10471,17000000.0
2009-09-09 19:06:00,5.10336,5.10441,5.10222,5.10441,7000000.0
2009-09-09 19:07:00,5.10276,5.10475,5.10269,5.10372,20000000.0
2009-09-09 19:08:00,5.10286,5.10421,5.10286,5.1033,21000000.0
2009-09-09 19:09:00,5.10421,5.10423,5.10226,5.10226,16000000.0
2009-09-09 19:10:00,5.10228,5.10451,5.10228,5.10451,14000000.0
2009-09-09 19:11:00,5.1047,5.10584,5.10356,5.10502,12000000.0
2009-09-09 19:12:00,5.1052,5.10624,5.10452,5.10609,18000000.0
2009-09-09 19:13:00,5.10482,5.10535,5.10368,5.10368,14000000.0
2009-09-09 19:14:00,5.10438,5.10512,5.10324,5.10359,18000000.0
2009-09-09 19:15:00,5.10447,5.10547,5.10402,5.10497,9000000.0
2009-09-09 19:16:00,5.10526,5.10526,5.10405,5.10489,12000000.0
2009-09-09 19:17:00,5.10487,5.10585,5.10391,5.10585,14000000.0
2009-09-09 19:18:00,5.1057,5.10624,5.10465,5.10617,16000000.0
2009-09-09 19:19:00,5.10569,5.10702,5.10569,5.10673,7000000.0
2009-09-09 19:20:00,5.10702,5.10702,5.10505,5.10564,8000000.0
2009-09-09 19:21:00,5.10606,5.10654,5.10504,5.10504,18000000.0
2009-09-09 19:22:00,5.10608,5.10644,5.10462,5.10537,9000000.0
2009-09-09 19:23:00,5.10534,5.10534,5.10442,5.10465,10000000.0
2009-09-09 19:24:00,5.10525,5.10583,5.10459,5.10532,11000000.0
2009-09-09 19:25:00,5.10586,5.10651,5.1048,5.10581,17000000.0
2009-09-09 19:26:00,5.1068,5.1068,5.10486,5.10594,11000000.0
2009-09-09 19:27:00,5.10681,5.10821,5.10538,5.10821,13000000.0
2009-09-09 19:28:00,5.10637,5.10817,5.10612,5.10817,10000000.0
2009-09-09 19:29:00,5.1074,5.10798,5.10703,5.10798,11000000.0
2009-09-09 19:30:00,5.10767,5.10784,5.10666,5.10755,12000000.0
2009-09-09 19:31:00,5.10748,5.10783,5.10665,5.10711,8000000.0
2009-09-09 19:32:00,5.10817,5.10826,5.10742,5.10787,11000000.0
2009-09-09 19:33:00,5.10808,5.10836,5.10679,5.10836,13000000.0
2009-09-09 19:34:00,5.1069,5.10899,5.1069,5.10861,12000000.0
2009-09-09 19:35:00,5.10877,5.10915,5.10737,5.10802,13000000.0
2009-09-09 19:36:00,5.10845,5.10897,5.10744,5.10825,12000000.0
2009-09-09 19:37:00,5.10811,5.10851,5.10736,5.1078,8000000.0
2009-09-09 19:38:00,5.10876,5.10962,5.10787,5.10962,20000000.0
2009-09-09 19:39:00,5.10852,5.10916,5.10786,5.10865,11000000.0
2009-09-09 19:40:00,5.10808,5.10897,5.10752,5.1081,11000000.0
2009-09-09 19:41:00,5.10798,5.1102,5.10798,5.1102,9000000.0
2009-09-09 19:42:00,5.10989,5.10989,5.10825,5.10983,10000000.0
2009-09-09 19:43:00,5.10946,5.10946,5.10812,5.10812,14000000.0
2009-09-09 19:44:00,5.10924,5.10948,5.10808,5.10875,15000000.0
2009-09-09 19:45:00,5.10852,5.10888,5.10764,5.10836,12000000.0
2009-09-09 19:46:00,5.10881,5.10927,5.10817,5.10927,11000000.0
2009-09-09 19:47:00,5.10932,5.10955,5.1081,5.10864,10000000.0
2009-09-09 19:48:00,5.10838,5.10853,5.10749,5.10758,9000000.0
2009-09-09 19:49:00,5.10872,5.10872,5.10685,5.10695,16000000.0
2009-09-09 19:50:00,5.10835,5.10861,5.10727,5.10829,10000000.0
2009-09-09 19:51:00,5.10742,5.10883,5.10713,5.10713,11000000.0
2009-09-09 19:52:00,5.10847,5.10847,5.10703,5.10783,19000000.0
2009-09-09 19:53:00,5.10904,5.10983,5.10702,5.1096,19000000.0
2009-09-09 19:54:00,5.10933,5.11,5.10874,5.1088,14000000.0
2009-09-09 19:55:00,5.10952,5.11049,5.10815,5.109,16000000.0
2009-09-09 19:56:00,5.10945,5.10985,5.10809,5.10809,12000000.0
2009-09-09 19:57:00,5.10913,5.11016,5.10825,5.11016,14000000.0
2009-09-09 19:58:00,5.10866,5.11041,5.10866,5.10976,13000000.0
2009-09-09 19:59:00,5.11106,5.11141,5.10901,5.11089,10000000.0
2009-09-09 20:00:00,5.1108,5.11141,5.10953,5.11087,15000000.0
2009-09-09 20:01:00,5.1112,5.11262,5.10936,5.11262,14000000.0
2009-09-09 20:02:00,5.11202,5.11202,5.11089,5.111,8000000.0
2009-09-09 20:03:00,5.11152,5.11213,5.10907,5.11079,13000000.0
2009-09-09 20:04:00,5.11182,5.11247,5.11072,5.11231,12000000.0
2009-09-09 20:05:00,5.11154,5.1116,5.11069,5.11106,11000000.0
2009-09-09 20:06:00,5.11127,5.11199,5.11063,5.11184,10000000.0
2009-09-09 20:07:00,5.11225,5.1143,5.11189,5.1143,13000000.0
2009-09-09 20:08:00,5.11363,5.11487,5.11308,5.11413,16000000.0
2009-09-09 20:09:00,5.11423,5.1157,5.11347,5.1142,17000000.0
2009-09-09 20:10:00,5.11551,5.11568,5.1141,5.1149,10000000.0
2009-09-09 20:11:00,5.11461,5.11528,5.11315,5.11315,13000000.0
2009-09-09 20:12:00,5.11426,5.11576,5.11357,5.11512,15000000.0
2009-09-09 20:13:00,5.11378,5.11504,5.11326,5.11496,13000000.0
2009-09-09 20:14:00,5.11448,5.11542,5.11374,5.11509,8000000.0
2009-09-09 20:15:00,5.11511,5.11527,5.1135,5.11422,10000000.0
2009-09-09 20:16:00,5.1121,5.11334,5.11093,5.11302,14000000.0
2009-09-09 20:17:00,5.11266,5.11328,5.11127,5.11148,13000000.0
2009-09-09 20:18:00,5.11362,5.11458,5.11236,5.11286,7000000.0
2009-09-09 20:19:00,5.1137,5.11431,5.11234,5.11409,11000000.0
2009-09-09 20:20:00,5.11443,5.11552,5.11303,5.11509,19000000.0
2009-09-09 20:21:00,5.11566,5.11566,5.11347,5.11367,11000000.0
2009-09-09 20:22:00,5.11329,5.11373,5.11207,5.11207,11000000.0
2009-09-09 20:23:00,5.11368,5.11368,5.1118,5.11183,13000000.0
2009-09-09 20:24:00,5.11322,5.11419,5.11261,5.11419,9000000.0
2009-09-09 20:25:00,5.11278,5.11321,5.11052,5.11052,18000000.0
2009-09-09 20:26:00,5.11179,5.11255,5.11111,5.11166,7000000.0
2009-09-09 20:27:00,5.11263,5.11267,5.11096,5.11263,9000000.0
2009-09-09 20:28:00,5.1126,5.11282,5.11132,5.11134,13000000.0
2009-09-09 20:29:00,5.11282,5.1131,5.11166,5.11166,14000000.0
2009-09-09 20:30:00,5.11287,5.11332,5.11111,5.11258,16000000.0
2009-09-09 20:31:00,5.11237,5.11237,5.11048,5.11078,22000000.0
2009-09-09 20:32:00,5.11125,5.11163,5.1098,5.1098,12000000.0
2009-09-09 20:33:00,5.1109,5.11143,5.10988,5.11081,13000000.0
2009-09-09 20:34:00,5.11056,5.11291,5.11056,5.11291,15000000.0
2009-09-09 20:35:00,5.11117,5.11276,5.11058,5.11119,16000000.0
2009-09-09 20:36:00,5.10996,5.11243,5.10996,5.11194,15000000.0
2009-09-09 20:37:00,5.11099,5.11248,5.11099,5.11248,14000000.0
2009-09-09 20:38:00,5.11199,5.11215,5.11091,5.11107,13000000.0
2009-09-09 20:39:00,5.1126,5.11341,5.11157,5.1132,18000000.0
2009-09-09 20:40:00,5.1145,5.11457,5.11255,5.11312,14000000.0
2009-09-09 20:41:00,5.11385,5.11412,5.11274,5.1138,18000000.0
2009-09-09 20:42:00,5.11427,5.11516,5.11334,5.11424,12000000.0
2009-09-09 20:43:00,5.11458,5.11536,5.11319,5.11319,18000000.0
2009-09-09 20:44:00,5.11399,5.11453,5.11318,5.11417,18000000.0
2009-09-09 20:45:00,5.11426,5.11452,5.11328,5.11435,11000000.0
2009-09-09 20:46:00,5.11399,5.11546,5.11291,5.11506,18000000.0
2009-09-09 20:47:00,5.11489,5.11495,5.11359,5.11494,20000000.0
2009-09-09 20:48:00,5.11428,5.11536,5.113,5.11529,17000000.0
2009-09-09 20:49:00,5.11515,5.1154,5.11378,5.11449,16000000.0
2009-09-09 20:50:00,5.11321,5.11512,5.11321,5.11406,8000000.0
2009-09-09 20:51:00,5.11621,5.11621,5.11468,5.11549,8000000.0
2009-09-09 20:52:00,5.11538,5.11559,5.11357,5.11559,12000000.0
2009-09-09 20:53:00,5.11529,5.11529,5.11344,5.11418,16000000.0
2009-09-09 20:54:00,5.11464,5.11578,5.11351,5.11351,15000000.0
2009-09-09 20:55:00,5.11455,5.11478,5.11271,5.11478,16000000.0
2009-09-09 20:56:00,5.1146,5.11464,5.11389,5.11416,7000000.0
2009-09-09 20:57:00,5.11372,5.11426,5.11226,5.11269,14000000.0
2009-09-09 20:58:00,5.11123,5.11279,5.11108,5.11279,10000000.0
2009-09-09 20:59:00,5.11231,5.11276,5.11099,5.1127,11000000.0
2009-09-09 21:00:00,5.11228,5.11245,5.11063,5.11241,14000000.0
2009-09-09 21:01:00,5.1121,5.11395,5.11154,5.11244,12000000.0
2009-09-09 21:02:00,5.11231,5.11343,5.1112,5.1112,17000000.0
2009-09-09 21:03:00,5.11277,5.11277,5.11088,5.11209,11000000.0
2009-09-09 21:04:00,5.1106,5.11204,5.1104,5.11204,10000000.0
2009-09-09 21:05:00,5.11178,5.11178,5.11054,5.11097,8000000.0
2009-09-09 21:06:00,5.11105,5.11192,5.10982,5.11131,13000000.0
2009-09-09 21:07:00,5.11221,5.11221,5.11023,5.11215,14000000.0
2009-09-09 21:08:00,5.11207,5.11213,5.11021,5.11041,8000000.0
2009-09-09 21:09:00,5.10974,5.11102,5.10919,5.10962,13000000.0
2009-09-09 21:10:00,5.11051,5.11105,5.10941,5.10942,17000000.0
2009-09-09 21:11:00,5.10994,5.1107,5.10856,5.10896,15000000.0
2009-09-09 21:12:00,5.10927,5.10957,5.10816,5.1087,11000000.0
2009-09-09 21:13:00,5.10808,5.10822,5.10638,5.10789,12000000.0
2009-09-09 21:14:00,5.10772,5.10841,5.10698,5.10793,14000000.0
2009-09-09 21:15:00,5.10724,5.10891,5.1072,5.10847,13000000.0
2009-09-09 21:16:00,5.10846,5.10999,5.10762,5.10989,12000000.0
2009-09-09 21:17:00,5.11018,5.11042,5.10914,5.11042,16000000.0
2009-09-09 21:18:00,5.11039,5.11051,5.10885,5.11051,15000000.0
2009-09-09 21:19:00,5.11004,5.11044,5.10896,5.11044,15000000.0
2009-09-09 21:20:00,5.10993,5.11,5.10932,5.10992,8000000.0
2009-09-09 21:21:00,5.10963,5.10989,5.10858,5.10981,17000000.0
2009-09-09 21:22:00,5.11079,5.11079,5.10942,5.10994,11000000.0
2009-09-09 21:23:00,5.10992,5.11036,5.10891,5.11023,23000000.0
2009-09-09 21:24:00,5.10996,5.1105,5.10913,5.10928,13000000.0
2009-09-09 21:25:00,5.10966,5.11044,5.10866,5.10941,15000000.0
2009-09-09 21:26:00,5.10957,5.11023,5.10887,5.1094,10000000.0
2009-09-09 21:27:00,5.11002,5.11002,5.10815,5.10958,10000000.0
2009-09-09 21:28:00,5.1098,5.11084,5.10888,5.11073,13000000.0
2009-09-09 21:29:00,5.11037,5.1113,5.10985,5.11118,10000000.0
2009-09-09 21:30:00,5.11152,5.11206,5.1102,5.11126,16000000.0
2009-09-09 21:31:00,5.11179,5.11184,5.11036,5.1104,18000000.0
2009-09-09 21:32:00,5.11213,5.11273,5.11058,5.11256,15000000.0
2009-09-09 21:33:00,5.11315,5.11315,5.11125,5.11227,13000000.0
2009-09-09 21:34:00,5.11128,5.11199,5.11088,5.11164,9000000.0
2009-09-09 21:35:00,5.11215,5.1129,5.11142,5.11281,8000000.0
2009-09-09 21:36:00,5.11196,5.11315,5.11135,5.11305,18000000.0
2009-09-09 21:37:00,5.11227,5.11306,5.11048,5.11048,22000000.0
2009-09-09 21:38:00,5.1117,5.1119,5.1105,5.1114,9000000.0
2009-09-09 21:39:00,5.11089,5.11162,5.11047,5.11162,11000000.0
2009-09-09 21:40:00,5.11101,5.11128,5.1088,5.11053,19000000.0
2009-09-09 21:41:00,5.11071,5.11071,5.10832,5.10915,12000000.0
2009-09-09 21:42:00,5.11099,5.111,5.10931,5.111,11000000.0
2009-09-09 21:43:00,5.11084,5.11108,5.10922,5.10922,14000000.0
2009-09-09 21:44:00,5.10981,5.11068,5.10916,5.10989,13000000.0
2009-09-09 21:45:00,5.11011,5.11023,5.1086,5.10955,12000000.0
2009-09-09 21:46:00,5.10925,5.10958,5.1069,5.10711,14000000.0
2009-09-09 21:47:00,5.10803,5.10922,5.10711,5.1078,17000000.0
2009-09-09 21:48:00,5.10785,5.10822,5.10717,5.10822,16000000.0
2009-09-09 21:49:00,5.10768,5.10783,5.10629,5.10629,14000000.0
2009-09-09 21:50:00,5.10722,5.10815,5.10605,5.1064,13000000.0
2009-09-09 21:51:00,5.10776,5.10814,5.1064,5.1077,14000000.0
2009-09-09 21:52:00,5.10805,5.10853,5.10667,5.10771,17000000.0
2009-09-09 21:53:00,5.10834,5.1088,5.1065,5.1065,27000000.0
2009-09-09 21:54:00,5.10765,5.10839,5.10695,5.10695,10000000.0
2009-09-09 21:55:00,5.10732,5.1074,5.10672,5.10738,8000000.0
2009-09-09 21:56:00,5.10783,5.10822,5.10675,5.10786,16000000.0
2009-09-09 21:57:00,5.10766,5.1086,5.10629,5.10732,18000000.0
2009-09-09 21:58:00,5.10812,5.10885,5.10683,5.10787,18000000.0
2009-09-09 21:59:00,5.10825,5.10902,5.10734,5.1084,17000000.0
2009-09-09 22:00:00,5.10898,5.10934,5.10813,5.10872,9000000.0
2009-09-09 22:01:00,5.10941,5.1096,5.10746,5.10865,22000000.0
2009-09-09 22:02:00,5.10892,5.10948,5.10827,5.10843,11000000.0
2009-09-09 22:03:00,5.10874,5.1098,5.10845,5.10902,16000000.0
2009-09-09 22:04:00,5.10965,5.10965,5.10843,5.10922,12000000.0
2009-09-09 22:05:00,5.10933,5.1094,5.10842,5.10938,7000000.0
2009-09-09 22:06:00,5.10892,5.10892,5.10787,5.10872,15000000.0
2009-09-09 22:07:00,5.10838,5.10875,5.10722,5.10819,19000000.0
2009-09-09 22:08:00,5.10845,5.10907,5.10794,5.10794,11000000.0
2009-09-09 22:09:00,5.1085,5.10896,5.10797,5.10843,10000000.0
2009-09-09 22:10:00,5.10977,5.10983,5.10856,5.10938,10000000.0
2009-09-09 22:11:00,5.10935,5.10959,5.10843,5.10957,18000000.0
2009-09-09 22:12:00,5.10845,5.10912,5.10753,5.10753,11000000.0
2009-09-09 22:13:00,5.10805,5.10903,5.10747,5.1081,14000000.0
2009-09-09 22:14:00,5.10801,5.10907,5.1072,5.10782,24000000.0
2009-09-09 22:15:00,5.10777,5.10815,5.10655,5.10765,13000000.0
2009-09-09 22:16:00,5.10685,5.10803,5.10685,5.10754,13000000.0
2009-09-09 22:17:00,5.10771,5.10817,5.10682,5.10682,8000000.0
2009-09-09 22:18:00,5.10775,5.10837,5.10691,5.1079,13000000.0
2009-09-09 22:19:00,5.1073,5.10791,5.10616,5.10747,14000000.0
2009-09-09 22:20:00,5.10738,5.10738,5.10575,5.10661,21000000.0
2009-09-09 22:21:00,5.10483,5.10683,5.10446,5.10585,13000000.0
2009-09-09 22:22:00,5.10548,5.10548,5.10429,5.10481,12000000.0
2009-09-09 22:23:00,5.10597,5.10597,5.10458,5.10459,18000000.0
2009-09-09 22:24:00,5.10515,5.10605,5.10429,5.10528,14000000.0
2009-09-09 22:25:00,5.10405,5.10525,5.10405,5.10467,13000000.0
2009-09-09 22:26:00,5.105,5.10553,5.10425,5.10539,13000000.0
2009-09-09 22:27:00,5.10517,5.10591,5.10414,5.1053,16000000.0
2009-09-09 22:28:00,5.10548,5.10548,5.10371,5.10501,13000000.0
2009-09-09 22:29:00,5.10435,5.10525,5.10355,5.10434,21000000.0
2009-09-09 22:30:00,5.10508,5.10555,5.10369,5.10394,17000000.0
2009-09-09 22:31:00,5.10537,5.10547,5.10475,5.1051,10000000.0
2009-09-09 22:32:00,5.10469,5.10534,5.10397,5.10397,13000000.0
2009-09-09 22:33:00,5.10507,5.10648,5.1047,5.10583,13000000.0
2009-09-09 22:34:00,5.10669,5.10705,5.10579,5.10638,13000000.0
2009-09-09 22:35:00,5.10608,5.10666,5.10536,5.10622,19000000.0
2009-09-09 22:36:00,5.10624,5.10669,5.10545,5.10609,14000000.0
2009-09-09 22:37:00,5.1061,5.10645,5.10502,5.10604,17000000.0
2009-09-09 22:38:00,5.10425,5.10581,5.10424,5.10481,9000000.0
2009-09-09 22:39:00,5.10507,5.10574,5.10414,5.10414,20000000.0
2009-09-09 22:40:00,5.10546,5.10595,5.10435,5.10559,13000000.0
2009-09-09 22:41:00,5.10385,5.10528,5.10361,5.10527,13000000.0
2009-09-09 22:42:00,5.10461,5.10481,5.10389,5.10437,10000000.0
2009-09-09 22:43:00,5.10487,5.10487,5.10309,5.10388,15000000.0
2009-09-09 22:44:00,5.10326,5.10386,5.10216,5.10249,16000000.0
2009-09-09 22:45:00,5.104,5.104,5.10271,5.10299,14000000.0
2009-09-09 22:46:00,5.10227,5.10381,5.10227,5.10269,12000000.0
2009-09-09 22:47:00,5.10314,5.10413,5.10268,5.10268,7000000.0
2009-09-09 22:48:00,5.1042,5.10424,5.10295,5.10388,16000000.0
2009-09-09 22:49:00,5.10405,5.1046,5.10304,5.10438,10000000.0
2009-09-09 22:50:00,5.10428,5.10428,5.10295,5.10408,15000000.0
2009-09-09 22:51:00,5.10407,5.10494,5.1029,5.10455,17000000.0
2009-09-09 22:52:00,5.10509,5.10512,5.10353,5.10353,10000000.0
2009-09-09 22:53:00,5.10354,5.10411,5.10334,5.10334,20000000.0
2009-09-09 22:54:00,5.10332,5.10448,5.10326,5.10415,10000000.0
2009-09-09 22:55:00,5.10523,5.10572,5.10392,5.10461,12000000.0
2009-09-09 22:56:00,5.1054,5.10718,5.10513,5.10575,9000000.0
2009-09-09 22:57:00,5.10612,5.10669,5.10439,5.10584,18000000.0
2009-09-09 22:58:00,5.10485,5.10643,5.10485,5.10485,13000000.0
2009-09-09 22:59:00,5.10502,5.10733,5.10493,5.10733,10000000.0
2009-09-09 23:00:00,5.10647,5.10774,5.10621,5.10718,17000000.0
2009-09-09 23:01:00,5.10709,5.10749,5.10627,5.10705,13000000.0
2009-09-09 23:02:00,5.10635,5.10714,5.10602,5.10703,7000000.0
2009-09-09 23:03:00,5.10677,5.10734,5.10584,5.10684,16000000.0
2009-09-09 23:04:00,5.10664,5.10818,5.10664,5.10669,12000000.0
2009-09-09 23:05:00,5.10679,5.10776,5.10582,5.1071,11000000.0
2009-09-09 23:06:00,5.10697,5.10802,5.10632,5.10632,11000000.0
2009-09-09 23:07:00,5.1066,5.10669,5.10474,5.10492,13000000.0
2009-09-09 23:08:00,5.10586,5.10666,5.10491,5.10573,20000000.0
2009-09-09 23:09:00,5.10607,5.10644,5.10504,5.10591,16000000.0
2009-09-09 23:10:00,5.10455,5.10643,5.10455,5.10466,16000000.0
2009-09-09 23:11:00,5.10457,5.10707,5.10457,5.10596,10000000.0
2009-09-09 23:12:00,5.10604,5.10604,5.10427,5.10572,12000000.0
2009-09-09 23:13:00,5.10376,5.10551,5.10329,5.10411,16000000.0
2009-09-09 23:14:00,5.10429,5.10444,5.10256,5.10366,9000000.0
2009-09-09 23:15:00,5.10493,5.10493,5.10315,5.10355,9000000.0
2009-09-09 23:16:00,5.10412,5.10489,5.10302,5.10394,18000000.0
2009-09-09 23:17:00,5.10409,5.10441,5.10359,5.10441,8000000.0
2009-09-09 23:18:00,5.10409,5.10451,5.10347,5.10387,10000000.0
2009-09-09 23:19:00,5.10437,5.10439,5.10398,5.10398,9000000.0
2009-09-09 23:20:00,5.10387,5.10402,5.1023,5.1023,17000000.0
2009-09-09 23:21:00,5.10219,5.1045,5.10219,5.10436,11000000.0
2009-09-09 23:22:00,5.10336,5.10421,5.10278,5.10314,12000000.0
2009-09-09 23:23:00,5.10363,5.10437,5.10266,5.10292,12000000.0
2009-09-09 23:24:00,5.10485,5.10546,5.10391,5.10434,12000000.0
2009-09-09 23:25:00,5.10441,5.10474,5.10371,5.10371,9000000.0
2009-09-09 23:26:00,5.10417,5.1044,5.1029,5.1029,14000000.0
2009-09-09 23:27:00,5.10328,5.10578,5.10328,5.10478,17000000.0
2009-09-09 23:28:00,5.10519,5.10602,5.10402,5.10537,15000000.0
2009-09-09 23:29:00,5.10582,5.10753,5.10527,5.10552,11000000.0
2009-09-09 23:30:00,5.10606,5.10606,5.10477,5.10574,14000000.0
2009-09-09 23:31:00,5.10616,5.10616,5.10424,5.10424,7000000.0
2009-09-09 23:32:00,5.10456,5.10645,5.10456,5.10484,15000000.0
2009-09-09 23:33:00,5.10593,5.10642,5.10569,5.10642,7000000.0
2009-09-09 23:34:00,5.10568,5.10575,5.10555,5.10575,10000000.0
2009-09-09 23:35:00,5.10608,5.10608,5.1044,5.1044,12000000.0
2009-09-09 23:36:00,5.1049,5.1052,5.10416,5.10512,10000000.0
2009-09-09 23:37:00,5.10482,5.10549,5.10372,5.10492,14000000.0
2009-09-09 23:38:00,5.10478,5.10515,5.10362,5.10407,17000000.0
2009-09-09 23:39:00,5.104,5.10457,5.10314,5.1037,9000000.0
2009-09-09 23:40:00,5.10373,5.10425,5.10293,5.10412,12000000.0
2009-09-09 23:41:00,5.10288,5.10422,5.10288,5.10399,9000000.0
2009-09-09 23:42:00,5.10471,5.10563,5.10381,5.10381,15000000.0
2009-09-09 23:43:00,5.10486,5.1058,5.10429,5.10483,13000000.0
2009-09-09 23:44:00,5.10533,5.10533,5.10384,5.10465,8000000.0
2009-09-09 23:45:00,5.10458,5.10538,5.1037,5.10446,12000000.0
2009-09-09 23:46:00,5.10509,5.10537,5.10343,5.10382,20000000.0
2009-09-09 23:47:00,5.10386,5.10456,5.10284,5.10284,19000000.0
2009-09-09 23:48:00,5.10419,5.10429,5.10288,5.10304,14000000.0
2009-09-09 23:49:00,5.10295,5.10342,5.10185,5.10214,12000000.0
2009-09-09 23:50:00,5.10256,5.10435,5.10187,5.10187,10000000.0
2009-09-09 23:51:00,5.10168,5.10239,5.10123,5.10219,14000000.0
2009-09-09 23:52:00,5.10259,5.10259,5.10075,5.10175,13000000.0
2009-09-09 23:53:00,5.10269,5.10332,5.10141,5.1031,16000000.0
2009-09-09 23:54:00,5.10346,5.10467,5.10195,5.10343,13000000.0
2009-09-09 23:55:00,5.10165,5.10303,5.10165,5.10281,16000000.0
2009-09-09 23:56:00,5.10317,5.10365,5.10224,5.103,12000000.0
2009-09-09 23:57:00,5.10235,5.10378,5.10235,5.10316,14000000.0
2009-09-09 23:58:00,5.10298,5.10423,5.1025,5.10338,16000000.0
2009-09-09 23:59:00,5.10351,5.10489,5.10335,5.10408,12000000.0
2009-09-10 00:00:00,5.10435,5.1053,5.10361,5.1053,17000000.0
2009-09-10 00:01:00,5.10545,5.10643,5.10442,5.10555,12000000.0
2009-09-10 00:02:00,5.10586,5.10624,5.10448,5.10513,11000000.0
2009-09-10 00:03:00,5.10529,5.10641,5.10515,5.10622,7000000.0
2009-09-10 00:04:00,5.10584,5.10593,5.1041,5.10513,16000000.0
2009-09-10 00:05:00,5.10447,5.1053,5.10444,5.105,17000000.0
2009-09-10 00:06:00,5.10569,5.10598,5.10472,5.10598,10000000.0
2009-09-10 00:07:00,5.10553,5.10608,5.10435,5.1058,19000000.0
2009-09-10 00:08:00,5.10531,5.10558,5.10435,5.10535,9000000.0
2009-09-10 00:09:00,5.10592,5.10614,5.10441,5.10451,19000000.0
2009-09-10 00:10:00,5.10509,5.10582,5.10379,5.10397,16000000.0
2009-09-10 00:11:00,5.10537,5.10554,5.10401,5.10472,9000000.0
2009-09-10 00:12:00,5.10516,5.10614,5.10493,5.10589,11000000.0
2009-09-10 00:13:00,5.10545,5.10609,5.10511,5.10571,8000000.0
2009-09-10 00:14:00,5.10487,5.10616,5.10487,5.10603,9000000.0
2009-09-10 00:15:00,5.10626,5.10626,5.10511,5.10564,15000000.0
2009-09-10 00:16:00,5.10551,5.10578,5.10485,5.10557,18000000.0
2009-09-10 00:17:00,5.10618,5.10632,5.10512,5.10595,21000000.0
2009-09-10 00:18:00,5.10658,5.10685,5.10552,5.10555,16000000.0
2009-09-10 00:19:00,5.10653,5.10656,5.10543,5.1061,12000000.0
2009-09-10 00:20:00,5.10585,5.10681,5.10585,5.10624,13000000.0
2009-09-10 00:21:00,5.10678,5.1076,5.10614,5.10684,13000000.0
2009-09-10 00:22:00,5.10813,5.10817,5.10701,5.10702,13000000.0
2009-09-10 00:23:00,5.10675,5.1077,5.10636,5.10649,11000000.0
2009-09-10 00:24:00,5.10759,5.10759,5.10598,5.10653,10000000.0
2009-09-10 00:25:00,5.10694,5.10801,5.10645,5.10764,16000000.0
2009-09-10 00:26:00,5.10757,5.10812,5.10637,5.10721,13000000.0
2009-09-10 00:27:00,5.10693,5.10921,5.10693,5.10874,16000000.0
2009-09-10 00:28:00,5.10958,5.10958,5.10795,5.10795,13000000.0
2009-09-10 00:29:00,5.10887,5.10898,5.10772,5.10807,10000000.0
2009-09-10 00:30:00,5.1081,5.10889,5.10702,5.10771,15000000.0
2009-09-10 00:31:00,5.10816,5.10879,5.10713,5.108,18000000.0
2009-09-10 00:32:00,5.10865,5.10865,5.10782,5.10826,14000000.0
2009-09-10 00:33:00,5.10851,5.10905,5.10686,5.10799,13000000.0
2009-09-10 00:34:00,5.10866,5.10866,5.10785,5.1081,11000000.0
2009-09-10 00:35:00,5.10739,5.10828,5.10682,5.10723,13000000.0
2009-09-10 00:36:00,5.10861,5.10923,5.10731,5.10731,12000000.0
2009-09-10 00:37:00,5.10797,5.10851,5.1075,5.10826,10000000.0
2009-09-10 00:38:00,5.1094,5.1094,5.10786,5.10839,11000000.0
2009-09-10 00:39:00,5.10884,5.10893,5.10747,5.10751,16000000.0
2009-09-10 00:40:00,5.10832,5.10896,5.10735,5.10735,10000000.0
2009-09-10 00:41:00,5.10806,5.10881,5.10753,5.10753,15000000.0
2009-09-10 00:42:00,5.10699,5.10834,5.10678,5.10829,10000000.0
2009-09-10 00:43:00,5.109,5.109,5.10801,5.10882,8000000.0
2009-09-10 00:44:00,5.10919,5.10919,5.10803,5.10887,7000000.0
2009-09-10 00:45:00,5.10838,5.10909,5.10712,5.10712,10000000.0
2009-09-10 00:46:00,5.10799,5.10879,5.10761,5.10814,18000000.0
2009-09-10 00:47:00,5.10895,5.10895,5.10745,5.10785,18000000.0
2009-09-10 00:48:00,5.1086,5.10874,5.1072,5.10865,15000000.0
2009-09-10 00:49:00,5.10875,5.10895,5.10875,5.10895,19000000.0
2009-09-10 00:50:00,5.10898,5.10898,5.10709,5.10709,15000000.0
2009-09-10 00:51:00,5.10873,5.10877,5.1076,5.10821,12000000.0
2009-09-10 00:52:00,5.10873,5.10879,5.10694,5.1082,15000000.0
2009-09-10 00:53:00,5.10615,5.1072,5.1061,5.1072,9000000.0
2009-09-10 00:54:00,5.10718,5.10757,5.10582,5.10661,17000000.0
2009-09-10 00:55:00,5.10669,5.10844,5.10651,5.10831,11000000.0
2009-09-10 00:56:00,5.10773,5.10833,5.10687,5.10765,23000000.0
2009-09-10 00:57:00,5.10712,5.10723,5.10629,5.1067,11000000.0
2009-09-10 00:58:00,5.1068,5.10765,5.1063,5.10693,11000000.0
2009-09-10 00:59:00,5.10716,5.10793,5.10655,5.10687,11000000.0
2009-09-10 01:00:00,5.10858,5.10881,5.10775,5.10864,14000000.0
2009-09-10 01:01:00,5.10773,5.10859,5.10693,5.10693,9000000.0
2009-09-10 01:02:00,5.10777,5.10835,5.10698,5.10698,13000000.0
2009-09-10 01:03:00,5.10718,5.10886,5.10718,5.10802,18000000.0
2009-09-10 01:04:00,5.10793,5.10888,5.10749,5.10816,11000000.0
2009-09-10 01:05:00,5.10868,5.10888,5.10751,5.10805,13000000.0
2009-09-10 01:06:00,5.10842,5.10857,5.10768,5.10857,9000000.0
2009-09-10 01:07:00,5.10873,5.10873,5.1069,5.10754,15000000.0
2009-09-10 01:08:00,5.10749,5.10769,5.1066,5.10769,15000000.0
2009-09-10 01:09:00,5.10873,5.10893,5.10724,5.10829,14000000.0
2009-09-10 01:10:00,5.10887,5.10988,5.10788,5.10829,13000000.0
2009-09-10 01:11:00,5.10884,5.10976,5.10844,5.10963,7000000.0
2009-09-10 01:12:00,5.10999,5.10999,5.10866,5.10906,17000000.0
2009-09-10 01:13:00,5.10873,5.11019,5.10873,5.10933,18000000.0
2009-09-10 01:14:00,5.10929,5.11003,5.10863,5.10975,14000000.0
2009-09-10 01:15:00,5.10934,5.11075,5.10911,5.11003,10000000.0
2009-09-10 01:16:00,5.11002,5.11002,5.10849,5.10849,18000000.0
2009-09-10 01:17:00,5.10991,5.10991,5.10803,5.10803,16000000.0
2009-09-10 01:18:00,5.10942,5.10942,5.10802,5.10802,13000000.0
2009-09-10 01:19:00,5.10889,5.10922,5.10783,5.10834,12000000.0
2009-09-10 01:20:00,5.10752,5.10868,5.10752,5.10806,15000000.0
2009-09-10 01:21:00,5.10886,5.10886,5.10725,5.10811,14000000.0
2009-09-10 01:22:00,5.10772,5.10838,5.10731,5.10821,13000000.0
2009-09-10 01:23:00,5.10842,5.10868,5.10709,5.10815,14000000.0
2009-09-10 01:24:00,5.10823,5.10863,5.10675,5.10675,15000000.0
2009-09-10 01:25:00,5.10811,5.10875,5.10711,5.10827,17000000.0
2009-09-10 01:26:00,5.10851,5.10886,5.10685,5.10879,14000000.0
2009-09-10 01:27:00,5.10828,5.10859,5.10689,5.10814,13000000.0
2009-09-10 01:28:00,5.10835,5.1086,5.10798,5.10798,9000000.0
2009-09-10 01:29:00,5.10772,5.10772,5.10691,5.10691,11000000.0
2009-09-10 01:30:00,5.10808,5.10815,5.10795,5.10808,20000000.0
2009-09-10 01:31:00,5.10845,5.10845,5.10665,5.10743,9000000.0
2009-09-10 01:32:00,5.10786,5.10795,5.10701,5.10776,7000000.0
2009-09-10 01:33:00,5.1061,5.10793,5.1061,5.10661,13000000.0
2009-09-10 01:34:00,5.10722,5.10755,5.10682,5.10737,10000000.0
2009-09-10 01:35:00,5.1071,5.1082,5.10677,5.1078,17000000.0
2009-09-10 01:36:00,5.10785,5.10824,5.1066,5.10797,16000000.0
2009-09-10 01:37:00,5.10753,5.10882,5.10734,5.10734,13000000.0
2009-09-10 01:38:00,5.10849,5.10932,5.10808,5.10873,15000000.0
2009-09-10 01:39:00,5.10848,5.10934,5.10822,5.10866,13000000.0
2009-09-10 01:40:00,5.10823,5.10823,5.10758,5.10758,14000000.0
2009-09-10 01:41:00,5.10872,5.10914,5.10824,5.10886,12000000.0
2009-09-10 01:42:00,5.10799,5.10959,5.10777,5.10812,14000000.0
2009-09-10 01:43:00,5.10838,5.11051,5.10838,5.10994,18000000.0
2009-09-10 01:44:00,5.10964,5.11036,5.10912,5.10993,12000000.0
2009-09-10 01:45:00,5.10974,5.11036,5.10865,5.10902,19000000.0
2009-09-10 01:46:00,5.10989,5.11016,5.10982,5.11006,15000000.0
2009-09-10 01:47:00,5.11021,5.11021,5.1086,5.10963,10000000.0
2009-09-10 01:48:00,5.1096,5.10977,5.10846,5.10977,14000000.0
2009-09-10 01:49:00,5.10946,5.10946,5.1083,5.10878,16000000.0
2009-09-10 01:50:00,5.10913,5.11014,5.10879,5.10967,18000000.0
2009-09-10 01:51:00,5.10937,5.11045,5.10917,5.1099,16000000.0
2009-09-10 01:52:00,5.1101,5.11035,5.10928,5.10997,10000000.0
2009-09-10 01:53:00,5.11083,5.11166,5.10956,5.11166,15000000.0
2009-09-10 01:54:00,5.11146,5.11158,5.1098,5.11062,14000000.0
2009-09-10 01:55:00,5.11054,5.11133,5.11019,5.11116,14000000.0
2009-09-10 01:56:00,5.11126,5.11202,5.11048,5.11048,8000000.0
2009-09-10 01:57:00,5.11036,5.11128,5.11036,5.11121,10000000.0
2009-09-10 01:58:00,5.11106,5.11193,5.11036,5.11114,21000000.0
2009-09-10 01:59:00,5.11117,5.11127,5.10946,5.10979,16000000.0
2009-09-10 02:00:00,5.11011,5.11011,5.10986,5.10999,11000000.0
2009-09-10 02:01:00,5.11056,5.11065,5.10977,5.11019,11000000.0
2009-09-10 02:02:00,5.11074,5.11074,5.10936,5.11055,13000000.0
2009-09-10 02:03:00,5.10998,5.10998,5.10881,5.10962,8000000.0
2009-09-10 02:04:00,5.11013,5.11063,5.10932,5.10989,18000000.0
2009-09-10 02:05:00,5.11065,5.11065,5.10882,5.10955,14000000.0
2009-09-10 02:06:00,5.11001,5.11055,5.10845,5.10859,18000000.0
2009-09-10 02:07:00,5.11091,5.11109,5.1097,5.11039,12000000.0
2009-09-10 02:08:00,5.11066,5.11126,5.10973,5.11125,12000000.0
2009-09-10 02:09:00,5.11158,5.11173,5.11051,5.11164,11000000.0
2009-09-10 02:10:00,5.11043,5.11128,5.11043,5.1105,10000000.0
2009-09-10 02:11:00,5.11227,5.11229,5.10989,5.11083,16000000.0
2009-09-10 02:12:00,5.11101,5.11185,5.11025,5.11061,17000000.0
2009-09-10 02:13:00,5.11064,5.11134,5.11045,5.11083,9000000.0
2009-09-10 02:14:00,5.11126,5.11128,5.10987,5.11064,16000000.0
2009-09-10 02:15:00,5.11008,5.11116,5.10925,5.10975,15000000.0
2009-09-10 02:16:00,5.10956,5.11055,5.10926,5.10964,16000000.0
2009-09-10 02:17:00,5.10992,5.11036,5.1082,5.1082,14000000.0
2009-09-10 02:18:00,5.10986,5.1102,5.10868,5.10895,16000000.0
2009-09-10 02:19:00,5.10842,5.10957,5.10842,5.10944,11000000.0
2009-09-10 02:20:00,5.10869,5.10958,5.10848,5.109,10000000.0
2009-09-10 02:21:00,5.10893,5.11001,5.10837,5.10931,18000000.0
2009-09-10 02:22:00,5.11011,5.11011,5.10824,5.10927,15000000.0
2009-09-10 02:23:00,5.10909,5.11,5.10856,5.10945,16000000.0
2009-09-10 02:24:00,5.10953,5.11014,5.10909,5.11006,12000000.0
2009-09-10 02:25:00,5.11083,5.11083,5.10913,5.10925,18000000.0
2009-09-10 02:26:00,5.10981,5.11026,5.10907,5.10982,8000000.0
2009-09-10 02:27:00,5.10953,5.11039,5.10872,5.10962,12000000.0
2009-09-10 02:28:00,5.11066,5.11066,5.10873,5.10873,15000000.0
2009-09-10 02:29:00,5.1086,5.10978,5.10838,5.10847,15000000.0
2009-09-10 02:30:00,5.10909,5.10961,5.10842,5.10858,19000000.0
2009-09-10 02:31:00,5.10913,5.10969,5.10764,5.10909,13000000.0
2009-09-10 02:32:00,5.10861,5.10883,5.10773,5.10882,17000000.0
2009-09-10 02:33:00,5.10847,5.10953,5.10818,5.10953,10000000.0
2009-09-10 02:34:00,5.10935,5.10935,5.10741,5.10837,11000000.0
2009-09-10 02:35:00,5.10895,5.10927,5.10804,5.10913,14000000.0
2009-09-10 02:36:00,5.10897,5.109,5.10774,5.10774,13000000.0
2009-09-10 02:37:00,5.10776,5.10897,5.10776,5.10856,9000000.0
2009-09-10 02:38:00,5.10842,5.109,5.10751,5.109,12000000.0
2009-09-10 02:39:00,5.10769,5.10936,5.10769,5.10936,11000000.0
2009-09-10 02:40:00,5.10895,5.1098,5.10797,5.1098,19000000.0
2009-09-10 02:41:00,5.10823,5.10951,5.10823,5.10893,12000000.0
2009-09-10 02:42:00,5.10882,5.10882,5.10777,5.1085,11000000.0
2009-09-10 02:43:00,5.10732,5.1086,5.10732,5.10798,12000000.0
2009-09-10 02:44:00,5.10842,5.10909,5.10775,5.10863,9000000.0
2009-09-10 02:45:00,5.10953,5.10988,5.10839,5.10988,13000000.0
2009-09-10 02:46:00,5.10884,5.1094,5.10798,5.10846,11000000.0
2009-09-10 02:47:00,5.10958,5.10975,5.10844,5.10858,10000000.0
2009-09-10 02:48:00,5.10895,5.10903,5.10771,5.10771,11000000.0
2009-09-10 02:49:00,5.10939,5.10953,5.10784,5.1092,10000000.0
2009-09-10 02:50:00,5.10777,5.10939,5.10711,5.10711,17000000.0
2009-09-10 02:51:00,5.107,5.10922,5.107,5.10848,15000000.0
2009-09-10 02:52:00,5.10763,5.10842,5.107,5.10771,13000000.0
2009-09-10 02:53:00,5.10772,5.10858,5.10687,5.10705,12000000.0
2009-09-10 02:54:00,5.10692,5.10805,5.10692,5.10798,13000000.0
2009-09-10 02:55:00,5.10631,5.10848,5.10631,5.10701,13000000.0
2009-09-10 02:56:00,5.10783,5.10847,5.10707,5.10783,13000000.0
2009-09-10 02:57:00,5.10826,5.10828,5.10686,5.10805,10000000.0
2009-09-10 02:58:00,5.10794,5.10794,5.10663,5.10731,15000000.0
2009-09-10 02:59:00,5.10759,5.10802,5.10639,5.10729,12000000.0
2009-09-10 03:00:00,5.10761,5.10772,5.10654,5.10762,17000000.0
2009-09-10 03:01:00,5.10708,5.10764,5.1063,5.10677,9000000.0
2009-09-10 03:02:00,5.10683,5.10697,5.1057,5.10657,15000000.0
2009-09-10 03:03:00,5.10628,5.10745,5.10574,5.10574,14000000.0
2009-09-10 03:04:00,5.10651,5.10769,5.10647,5.10769,11000000.0
2009-09-10 03:05:00,5.10557,5.10728,5.10537,5.1064,12000000.0
2009-09-10 03:06:00,5.10626,5.10684,5.10535,5.10587,12000000.0
2009-09-10 03:07:00,5.10603,5.10679,5.10525,5.10599,18000000.0
2009-09-10 03:08:00,5.10606,5.10771,5.10603,5.10771,9000000.0
2009-09-10 03:09:00,5.10714,5.10731,5.10621,5.10621,9000000.0
2009-09-10 03:10:00,5.10585,5.10786,5.1058,5.1062,11000000.0
2009-09-10 03:11:00,5.10704,5.10781,5.10628,5.1074,16000000.0
2009-09-10 03:12:00,5.10793,5.10793,5.10674,5.10762,8000000.0
2009-09-10 03:13:00,5.10715,5.10801,5.10657,5.10801,12000000.0
2009-09-10 03:14:00,5.10838,5.10838,5.10715,5.10823,16000000.0
2009-09-10 03:15:00,5.10797,5.10879,5.10729,5.1084,10000000.0
2009-09-10 03:16:00,5.10856,5.10882,5.10743,5.10882,16000000.0
2009-09-10 03:17:00,5.10865,5.10865,5.10688,5.10747,16000000.0
2009-09-10 03:18:00,5.10797,5.108,5.10659,5.10659,9000000.0
2009-09-10 03:19:00,5.10797,5.10873,5.10755,5.10873,10000000.0
2009-09-10 03:20:00,5.10887,5.11034,5.10783,5.10874,20000000.0
2009-09-10 03:21:00,5.10949,5.1107,5.1088,5.11046,18000000.0
2009-09-10 03:22:00,5.10945,5.10956,5.10717,5.10717,15000000.0
2009-09-10 03:23:00,5.10752,5.10913,5.10752,5.10825,15000000.0
2009-09-10 03:24:00,5.11002,5.11054,5.1088,5.1094,12000000.0
2009-09-10 03:25:00,5.10988,5.10988,5.10707,5.10906,15000000.0
2009-09-10 03:26:00,5.10766,5.10943,5.10766,5.10844,19000000.0
2009-09-10 03:27:00,5.10876,5.10974,5.10828,5.10828,8000000.0
2009-09-10 03:28:00,5.10894,5.10961,5.10829,5.10923,13000000.0
2009-09-10 03:29:00,5.10907,5.10933,5.10731,5.10931,9000000.0
2009-09-10 03:30:00,5.1098,5.11199,5.10867,5.1119,17000000.0
2009-09-10 03:31:00,5.11118,5.11209,5.11049,5.11209,7000000.0
2009-09-10 03:32:00,5.11087,5.11142,5.10951,5.11118,15000000.0
2009-09-10 03:33:00,5.11078,5.11096,5.1093,5.11054,14000000.0
2009-09-10 03:34:00,5.10883,5.11089,5.10883,5.11086,13000000.0
2009-09-10 03:35:00,5.11147,5.1117,5.1106,5.11165,9000000.0
2009-09-10 03:36:00,5.11269,5.11269,5.11064,5.11064,13000000.0
2009-09-10 03:37:00,5.11202,5.11202,5.10972,5.1114,13000000.0
2009-09-10 03:38:00,5.11074,5.11074,5.10866,5.11014,14000000.0
2009-09-10 03:39:00,5.1091,5.11075,5.1091,5.11075,11000000.0
2009-09-10 03:40:00,5.11099,5.11099,5.10964,5.11095,12000000.0
2009-09-10 03:41:00,5.10859,5.11017,5.10761,5.10872,19000000.0
2009-09-10 03:42:00,5.10854,5.10938,5.10815,5.1087,10000000.0
2009-09-10 03:43:00,5.10982,5.10982,5.10831,5.10892,12000000.0
2009-09-10 03:44:00,5.10864,5.10893,5.10707,5.10713,12000000.0
2009-09-10 03:45:00,5.10863,5.10922,5.10653,5.10803,14000000.0
2009-09-10 03:46:00,5.10837,5.10847,5.10701,5.10701,13000000.0
2009-09-10 03:47:00,5.10751,5.10795,5.10695,5.10695,9000000.0
2009-09-10 03:48:00,5.10729,5.10803,5.10691,5.1072,8000000.0
2009-09-10 03:49:00,5.10852,5.10911,5.10785,5.10837,19000000.0
2009-09-10 03:50:00,5.10916,5.10996,5.10846,5.10935,12000000.0
2009-09-10 03:51:00,5.10994,5.10994,5.10806,5.10806,15000000.0
2009-09-10 03:52:00,5.10986,5.1103,5.1088,5.1103,11000000.0
2009-09-10 03:53:00,5.10955,5.11016,5.10859,5.10983,12000000.0
2009-09-10 03:54:00,5.1099,5.11062,5.10838,5.10905,12000000.0
2009-09-10 03:55:00,5.10859,5.1091,5.10764,5.10863,12000000.0
2009-09-10 03:56:00,5.10933,5.10933,5.10725,5.10871,14000000.0
2009-09-10 03:57:00,5.10707,5.10813,5.10629,5.10629,15000000.0
2009-09-10 03:58:00,5.1086,5.10862,5.10693,5.1077,12000000.0
2009-09-10 03:59:00,5.10775,5.10847,5.10697,5.10718,17000000.0
2009-09-10 04:00:00,5.10849,5.10898,5.10745,5.10872,14000000.0
2009-09-10 04:01:00,5.10914,5.10938,5.10749,5.10833,13000000.0
2009-09-10 04:02:00,5.10929,5.10929,5.10835,5.10878,16000000.0
2009-09-10 04:03:00,5.10863,5.10923,5.10819,5.1088,14000000.0
2009-09-10 04:04:00,5.10927,5.10972,5.10777,5.10777,19000000.0
2009-09-10 04:05:00,5.10852,5.10948,5.1075,5.1075,12000000.0
2009-09-10 04:06:00,5.10954,5.10954,5.10808,5.10873,18000000.0
2009-09-10 04:07:00,5.10877,5.109,5.10711,5.10711,16000000.0
2009-09-10 04:08:00,5.10812,5.1085,5.10741,5.10777,8000000.0
2009-09-10 04:09:00,5.10644,5.10779,5.10617,5.10779,13000000.0
2009-09-10 04:10:00,5.10632,5.10794,5.10632,5.10729,14000000.0
2009-09-10 04:11:00,5.10649,5.10805,5.10623,5.10657,18000000.0
2009-09-10 04:12:00,5.10716,5.10784,5.1068,5.10731,10000000.0
2009-09-10 04:13:00,5.10712,5.10786,5.10637,5.10735,14000000.0
2009-09-10 04:14:00,5.10805,5.10805,5.1063,5.10773,20000000.0
2009-09-10 04:15:00,5.1085,5.1085,5.10693,5.10716,14000000.0
2009-09-10 04:16:00,5.10754,5.1084,5.10721,5.10753,15000000.0
2009-09-10 04:17:00,5.10838,5.10868,5.10737,5.10777,22000000.0
2009-09-10 04:18:00,5.10848,5.10867,5.10684,5.10867,17000000.0
2009-09-10 04:19:00,5.10825,5.10843,5.10728,5.10793,12000000.0
2009-09-10 04:20:00,5.10827,5.10827,5.1063,5.1063,17000000.0
2009-09-10 04:21:00,5.10615,5.10765,5.10615,5.10683,13000000.0
2009-09-10 04:22:00,5.10789,5.10789,5.10607,5.1076,14000000.0
2009-09-10 04:23:00,5.10764,5.10764,5.10605,5.10681,9000000.0
2009-09-10 04:24:00,5.10666,5.10739,5.10625,5.10691,9000000.0
2009-09-10 04:25:00,5.10599,5.10749,5.10599,5.10733,13000000.0
2009-09-10 04:26:00,5.10676,5.10754,5.10585,5.10585,12000000.0
2009-09-10 04:27:00,5.1076,5.10793,5.10654,5.10706,16000000.0
2009-09-10 04:28:00,5.10706,5.10731,5.10598,5.10598,11000000.0
2009-09-10 04:29:00,5.10674,5.10739,5.10629,5.10725,20000000.0
2009-09-10 04:30:00,5.10717,5.10764,5.10498,5.10589,16000000.0
2009-09-10 04:31:00,5.10548,5.10656,5.10481,5.10547,12000000.0
2009-09-10 04:32:00,5.10583,5.10658,5.10545,5.10595,11000000.0
2009-09-10 04:33:00,5.10624,5.1065,5.10477,5.10567,14000000.0
2009-09-10 04:34:00,5.1058,5.10665,5.1055,5.10665,11000000.0
2009-09-10 04:35:00,5.10503,5.1063,5.10503,5.10553,14000000.0
2009-09-10 04:36:00,5.10528,5.10649,5.10512,5.10617,11000000.0
2009-09-10 04:37:00,5.10465,5.10702,5.10455,5.10455,15000000.0
2009-09-10 04:38:00,5.10594,5.10619,5.10514,5.10595,7000000.0
2009-09-10 04:39:00,5.10641,5.10641,5.10478,5.10568,19000000.0
2009-09-10 04:40:00,5.10643,5.10655,5.10525,5.10594,14000000.0
2009-09-10 04:41:00,5.10495,5.1061,5.10447,5.10503,12000000.0
2009-09-10 04:42:00,5.10657,5.10657,5.10507,5.10645,11000000.0
2009-09-10 04:43:00,5.10533,5.10677,5.105,5.105,15000000.0
2009-09-10 04:44:00,5.10582,5.10665,5.10553,5.10665,13000000.0
2009-09-10 04:45:00,5.10602,5.10741,5.10547,5.10736,19000000.0
2009-09-10 04:46:00,5.10801,5.10834,5.10584,5.10712,14000000.0
2009-09-10 04:47:00,5.10728,5.10769,5.1065,5.10705,7000000.0
2009-09-10 04:48:00,5.10665,5.10744,5.10564,5.10692,14000000.0
2009-09-10 04:49:00,5.10675,5.1075,5.10627,5.10627,12000000.0
2009-09-10 04:50:00,5.10632,5.10721,5.10608,5.10701,9000000.0
2009-09-10 04:51:00,5.10733,5.10751,5.10722,5.10731,16000000.0
2009-09-10 04:52:00,5.10778,5.10778,5.10623,5.10764,14000000.0
2009-09-10 04:53:00,5.10724,5.1077,5.10611,5.10714,12000000.0
2009-09-10 04:54:00,5.10714,5.10788,5.10607,5.10607,9000000.0
2009-09-10 04:55:00,5.10685,5.10752,5.10584,5.10678,19000000.0
2009-09-10 04:56:00,5.10573,5.10734,5.10561,5.10561,17000000.0
2009-09-10 04:57:00,5.10698,5.10743,5.10606,5.10653,15000000.0
2009-09-10 04:58:00,5.10689,5.1071,5.10617,5.10661,7000000.0
2009-09-10 04:59:00,5.10655,5.10744,5.10608,5.10653,10000000.0
2009-09-10 05:00:00,5.10638,5.10738,5.10562,5.10661,19000000.0
2009-09-10 05:01:00,5.1067,5.10691,5.10538,5.1055,8000000.0
2009-09-10 05:02:00,5.10582,5.10676,5.10566,5.10676,8000000.0
2009-09-10 05:03:00,5.10701,5.10717,5.10588,5.10588,13000000.0
2009-09-10 05:04:00,5.10675,5.10752,5.10606,5.10752,16000000.0
2009-09-10 05:05:00,5.10775,5.10775,5.10637,5.10689,17000000.0
2009-09-10 05:06:00,5.10737,5.10771,5.10614,5.10718,15000000.0
2009-09-10 05:07:00,5.10651,5.10748,5.10573,5.10638,9000000.0
2009-09-10 05:08:00,5.1064,5.10675,5.10468,5.10552,14000000.0
2009-09-10 05:09:00,5.10584,5.10584,5.10433,5.10529,15000000.0
2009-09-10 05:10:00,5.10444,5.10497,5.10366,5.10366,13000000.0
2009-09-10 05:11:00,5.1043,5.10511,5.10358,5.10366,13000000.0
2009-09-10 05:12:00,5.10481,5.10522,5.10357,5.10427,15000000.0
2009-09-10 05:13:00,5.10419,5.10419,5.10261,5.10391,14000000.0
2009-09-10 05:14:00,5.10275,5.10457,5.10275,5.10449,13000000.0
2009-09-10 05:15:00,5.10348,5.10507,5.10296,5.10507,15000000.0
2009-09-10 05:16:00,5.10498,5.10559,5.10387,5.10545,12000000.0
2009-09-10 05:17:00,5.10561,5.10563,5.10398,5.10563,13000000.0
2009-09-10 05:18:00,5.10585,5.10599,5.1043,5.10573,14000000.0
2009-09-10 05:19:00,5.10516,5.10519,5.10403,5.10495,9000000.0
2009-09-10 05:20:00,5.10541,5.10551,5.10398,5.10534,12000000.0
2009-09-10 05:21:00,5.10622,5.10622,5.10463,5.10512,9000000.0
2009-09-10 05:22:00,5.10599,5.10599,5.10416,5.10463,13000000.0
2009-09-10 05:23:00,5.10385,5.10521,5.10385,5.10514,9000000.0
2009-09-10 05:24:00,5.10432,5.1054,5.10339,5.105,13000000.0
2009-09-10 05:25:00,5.10416,5.10529,5.10387,5.10425,10000000.0
2009-09-10 05:26:00,5.10447,5.10525,5.10414,5.10496,11000000.0
2009-09-10 05:27:00,5.10471,5.10548,5.10357,5.10442,20000000.0
2009-09-10 05:28:00,5.10482,5.10538,5.10434,5.10495,11000000.0
2009-09-10 05:29:00,5.10558,5.1058,5.10405,5.10463,8000000.0
2009-09-10 05:30:00,5.10455,5.10513,5.10377,5.10471,13000000.0
2009-09-10 05:31:00,5.1044,5.10492,5.103,5.10394,12000000.0
2009-09-10 05:32:00,5.10508,5.10544,5.10418,5.10476,14000000.0
2009-09-10 05:33:00,5.10551,5.10561,5.10405,5.1048,10000000.0
2009-09-10 05:34:00,5.10496,5.10497,5.1039,5.10477,14000000.0
2009-09-10 05:35:00,5.10412,5.10506,5.10303,5.10303,16000000.0
2009-09-10 05:36:00,5.10462,5.10523,5.10365,5.10523,11000000.0
2009-09-10 05:37:00,5.10328,5.10466,5.10299,5.10392,14000000.0
2009-09-10 05:38:00,5.1052,5.1052,5.10359,5.10495,12000000.0
2009-09-10 05:39:00,5.1035,5.10483,5.10349,5.10349,16000000.0
2009-09-10 05:40:00,5.10452,5.10476,5.10324,5.10446,15000000.0
2009-09-10 05:41:00,5.10516,5.10518,5.104,5.10455,11000000.0
2009-09-10 05:42:00,5.10535,5.10539,5.1041,5.10475,20000000.0
2009-09-10 05:43:00,5.10509,5.10579,5.10412,5.10579,13000000.0
2009-09-10 05:44:00,5.10522,5.10522,5.10415,5.10448,10000000.0
2009-09-10 05:45:00,5.10526,5.10544,5.10361,5.10405,9000000.0
2009-09-10 05:46:00,5.10534,5.10534,5.10339,5.10339,24000000.0
2009-09-10 05:47:00,5.10391,5.1048,5.10322,5.10441,16000000.0
2009-09-10 05:48:00,5.10403,5.1042,5.10309,5.10375,8000000.0
2009-09-10 05:49:00,5.10431,5.10454,5.10324,5.10449,7000000.0
2009-09-10 05:50:00,5.10371,5.10371,5.10214,5.10317,11000000.0
2009-09-10 05:51:00,5.10329,5.10329,5.10153,5.10211,18000000.0
2009-09-10 05:52:00,5.10172,5.10269,5.10143,5.10143,9000000.0
2009-09-10 05:53:00,5.10294,5.10294,5.10081,5.10165,15000000.0
2009-09-10 05:54:00,5.102,5.10221,5.10003,5.10138,14000000.0
2009-09-10 05:55:00,5.10018,5.1012,5.0997,5.10062,15000000.0
2009-09-10 05:56:00,5.10053,5.10122,5.09963,5.09977,23000000.0
2009-09-10 05:57:00,5.10064,5.10123,5.09957,5.10038,17000000.0
2009-09-10 05:58:00,5.10111,5.10121,5.09998,5.09998,11000000.0
2009-09-10 05:59:00,5.10181,5.102,5.10009,5.10151,13000000.0
2009-09-10 06:00:00,5.10125,5.10222,5.10032,5.101,18000000.0
2009-09-10 06:01:00,5.10039,5.10214,5.10039,5.10167,9000000.0
2009-09-10 06:02:00,5.10063,5.10204,5.10055,5.10059,16000000.0
2009-09-10 06:03:00,5.10212,5.10235,5.10132,5.10158,12000000.0
2009-09-10 06:04:00,5.10214,5.10226,5.10127,5.10127,17000000.0
2009-09-10 06:05:00,5.10176,5.10293,5.10157,5.10216,11000000.0
2009-09-10 06:06:00,5.1028,5.1028,5.10107,5.10144,14000000.0
2009-09-10 06:07:00,5.10038,5.10168,5.10001,5.10152,13000000.0
2009-09-10 06:08:00,5.10069,5.10069,5.09887,5.09887,13000000.0
2009-09-10 06:09:00,5.09972,5.10059,5.09916,5.10052,11000000.0
2009-09-10 06:10:00,5.1002,5.1002,5.09815,5.09924,8000000.0
2009-09-10 06:11:00,5.09976,5.09998,5.09851,5.09851,17000000.0
2009-09-10 06:12:00,5.09919,5.10036,5.09919,5.10002,13000000.0
2009-09-10 06:13:00,5.10053,5.10053,5.09902,5.09977,13000000.0
2009-09-10 06:14:00,5.09973,5.10002,5.09868,5.0991,11000000.0
2009-09-10 06:15:00,5.0996,5.10054,5.0989,5.10054,16000000.0
2009-09-10 06:16:00,5.1006,5.1011,5.09942,5.10067,13000000.0
2009-09-10 06:17:00,5.10032,5.10051,5.09923,5.09994,18000000.0
2009-09-10 06:18:00,5.10067,5.10067,5.09905,5.10007,11000000.0
2009-09-10 06:19:00,5.09962,5.1,5.09884,5.0989,7000000.0
2009-09-10 06:20:00,5.10029,5.10031,5.09905,5.09979,17000000.0
2009-09-10 06:21:00,5.10056,5.10072,5.0995,5.10011,13000000.0
2009-09-10 06:22:00,5.09986,5.10086,5.09899,5.09969,19000000.0
2009-09-10 06:23:00,5.09931,5.10054,5.09837,5.09837,19000000.0
2009-09-10 06:24:00,5.10087,5.10105,5.09941,5.09971,20000000.0
2009-09-10 06:25:00,5.10028,5.10064,5.09929,5.09988,8000000.0
2009-09-10 06:26:00,5.09994,5.10103,5.09923,5.09923,19000000.0
2009-09-10 06:27:00,5.10003,5.10078,5.09947,5.09992,12000000.0
2009-09-10 06:28:00,5.1002,5.10053,5.0989,5.0989,10000000.0
2009-09-10 06:29:00,5.10022,5.10084,5.09942,5.09968,10000000.0
2009-09-10 06:30:00,5.0997,5.10096,5.09908,5.10034,12000000.0
2009-09-10 06:31:00,5.10037,5.10136,5.0996,5.10136,15000000.0
2009-09-10 06:32:00,5.09982,5.10107,5.09982,5.10073,11000000.0
2009-09-10 06:33:00,5.10025,5.10025,5.09931,5.09931,13000000.0
2009-09-10 06:34:00,5.10025,5.10045,5.10025,5.10038,7000000.0
2009-09-10 06:35:00,5.10054,5.1014,5.09972,5.1014,11000000.0
2009-09-10 06:36:00,5.09994,5.10069,5.09986,5.10022,7000000.0
2009-09-10 06:37:00,5.10102,5.10102,5.09921,5.09992,9000000.0
2009-09-10 06:38:00,5.10118,5.10148,5.09984,5.09984,11000000.0
2009-09-10 06:39:00,5.10097,5.10138,5.09973,5.10063,14000000.0
2009-09-10 06:40:00,5.10112,5.10129,5.09968,5.1002,12000000.0
2009-09-10 06:41:00,5.10065,5.10091,5.09948,5.10035,17000000.0
2009-09-10 06:42:00,5.10099,5.1018,5.10031,5.10082,13000000.0
2009-09-10 06:43:00,5.10171,5.10173,5.10027,5.10159,11000000.0
2009-09-10 06:44:00,5.10235,5.10235,5.10062,5.10185,15000000.0
2009-09-10 06:45:00,5.10176,5.10229,5.10073,5.10138,10000000.0
2009-09-10 06:46:00,5.1013,5.10235,5.10072,5.10165,14000000.0
2009-09-10 06:47:00,5.10196,5.10206,5.10025,5.1017,10000000.0
2009-09-10 06:48:00,5.10178,5.10232,5.10024,5.10115,13000000.0
2009-09-10 06:49:00,5.10137,5.10188,5.10026,5.1015,15000000.0
2009-09-10 06:50:00,5.10141,5.10207,5.10023,5.10207,16000000.0
2009-09-10 06:51:00,5.10125,5.10163,5.10038,5.10127,14000000.0
2009-09-10 06:52:00,5.10178,5.1023,5.10085,5.1023,10000000.0
2009-09-10 06:53:00,5.10195,5.10233,5.10076,5.10085,12000000.0
2009-09-10 06:54:00,5.10261,5.10272,5.10126,5.10209,14000000.0
2009-09-10 06:55:00,5.10229,5.10245,5.10061,5.1024,18000000.0
2009-09-10 06:56:00,5.10241,5.10241,5.10098,5.10126,19000000.0
2009-09-10 06:57:00,5.10013,5.10171,5.10012,5.10012,8000000.0
2009-09-10 06:58:00,5.09987,5.10081,5.09871,5.09871,10000000.0
2009-09-10 06:59:00,5.09842,5.10079,5.0981,5.09849,17000000.0
2009-09-10 07:00:00,5.09867,5.10092,5.09867,5.10024,11000000.0
2009-09-10 07:01:00,5.10071,5.10101,5.09958,5.10011,11000000.0
2009-09-10 07:02:00,5.10113,5.10151,5.09977,5.10061,13000000.0
2009-09-10 07:03:00,5.10134,5.10146,5.09995,5.10087,12000000.0
2009-09-10 07:04:00,5.10128,5.10185,5.10023,5.10108,18000000.0
2009-09-10 07:05:00,5.10094,5.10218,5.10017,5.10218,12000000.0
2009-09-10 07:06:00,5.1023,5.10262,5.1011,5.10171,15000000.0
2009-09-10 07:07:00,5.10157,5.10181,5.10074,5.1016,11000000.0
2009-09-10 07:08:00,5.10076,5.1015,5.10071,5.10107,9000000.0
2009-09-10 07:09:00,5.10083,5.1015,5.10024,5.10063,15000000.0
2009-09-10 07:10:00,5.10081,5.10129,5.09917,5.09985,19000000.0
2009-09-10 07:11:00,5.10081,5.10081,5.09935,5.09935,9000000.0
2009-09-10 07:12:00,5.10051,5.10111,5.09943,5.09977,12000000.0
2009-09-10 07:13:00,5.10146,5.10146,5.09944,5.09957,19000000.0
2009-09-10 07:14:00,5.10052,5.10088,5.09887,5.09941,8000000.0
2009-09-10 07:15:00,5.09981,5.10078,5.0994,5.10044,16000000.0
2009-09-10 07:16:00,5.10024,5.10067,5.09887,5.09917,18000000.0
2009-09-10 07:17:00,5.09887,5.09981,5.09853,5.09904,22000000.0
2009-09-10 07:18:00,5.0992,5.09954,5.09795,5.09817,16000000.0
2009-09-10 07:19:00,5.09953,5.10004,5.09858,5.09973,17000000.0
2009-09-10 07:20:00,5.09937,5.10022,5.09889,5.09965,14000000.0
2009-09-10 07:21:00,5.099,5.09992,5.09837,5.09961,16000000.0
2009-09-10 07:22:00,5.09852,5.10029,5.09833,5.09964,14000000.0
2009-09-10 07:23:00,5.09978,5.10116,5.09925,5.10088,17000000.0
2009-09-10 07:24:00,5.1009,5.1009,5.09977,5.10035,9000000.0
2009-09-10 07:25:00,5.1013,5.10139,5.09955,5.10123,13000000.0
2009-09-10 07:26:00,5.09969,5.10075,5.09969,5.09974,13000000.0
2009-09-10 07:27:00,5.10023,5.10125,5.10007,5.10098,7000000.0
2009-09-10 07:28:00,5.10053,5.10113,5.09975,5.10113,18000000.0
2009-09-10 07:29:00,5.1009,5.10111,5.09967,5.09972,8000000.0
2009-09-10 07:30:00,5.10037,5.10199,5.10003,5.1004,16000000.0
2009-09-10 07:31:00,5.10153,5.10171,5.09949,5.10029,15000000.0
2009-09-10 07:32:00,5.10142,5.10197,5.09965,5.10056,13000000.0
2009-09-10 07:33:00,5.10138,5.1016,5.10072,5.10101,8000000.0
2009-09-10 07:34:00,5.10104,5.10113,5.10029,5.10062,11000000.0
2009-09-10 07:35:00,5.10106,5.10148,5.10015,5.10053,16000000.0
2009-09-10 07:36:00,5.10027,5.10175,5.09998,5.10074,11000000.0
2009-09-10 07:37:00,5.10207,5.10273,5.10068,5.10068,17000000.0
2009-09-10 07:38:00,5.10166,5.10186,5.10089,5.10117,9000000.0
2009-09-10 07:39:00,5.10145,5.10168,5.09963,5.09995,12000000.0
2009-09-10 07:40:00,5.10111,5.10125,5.09978,5.10107,14000000.0
2009-09-10 07:41:00,5.10092,5.1018,5.10024,5.10099,14000000.0
2009-09-10 07:42:00,5.10053,5.10164,5.10008,5.10146,8000000.0
2009-09-10 07:43:00,5.10085,5.10129,5.10009,5.10061,15000000.0
2009-09-10 07:44:00,5.10077,5.10111,5.09989,5.10082,13000000.0
2009-09-10 07:45:00,5.10082,5.10233,5.10022,5.10233,19000000.0
2009-09-10 07:46:00,5.10217,5.10225,5.10101,5.10101,11000000.0
2009-09-10 07:47:00,5.10204,5.10281,5.10141,5.10141,16000000.0
2009-09-10 07:48:00,5.10254,5.10296,5.10173,5.1025,9000000.0
2009-09-10 07:49:00,5.10269,5.10304,5.10214,5.10234,11000000.0
2009-09-10 07:50:00,5.10225,5.10225,5.10022,5.10086,11000000.0
2009-09-10 07:51:00,5.09966,5.10004,5.09827,5.09931,13000000.0
2009-09-10 07:52:00,5.09896,5.1003,5.0984,5.09993,14000000.0
2009-09-10 07:53:00,5.09929,5.09929,5.09782,5.09782,10000000.0
2009-09-10 07:54:00,5.09914,5.10074,5.0983,5.10074,17000000.0
2009-09-10 07:55:00,5.10003,5.10064,5.09909,5.09909,10000000.0
2009-09-10 07:56:00,5.09931,5.09978,5.09868,5.09943,11000000.0
2009-09-10 07:57:00,5.09801,5.0996,5.09801,5.09911,11000000.0
2009-09-10 07:58:00,5.09858,5.0994,5.09763,5.09878,24000000.0
2009-09-10 07:59:00,5.0988,5.09944,5.09771,5.09837,11000000.0
2009-09-10 08:00:00,5.09872,5.09872,5.09649,5.09804,14000000.0
2009-09-10 08:01:00,5.09779,5.09823,5.09665,5.09676,15000000.0
2009-09-10 08:02:00,5.09785,5.09825,5.09647,5.09802,16000000.0
2009-09-10 08:03:00,5.09673,5.09756,5.0958,5.0958,10000000.0
2009-09-10 08:04:00,5.09801,5.09878,5.09709,5.09873,13000000.0
2009-09-10 08:05:00,5.09825,5.09979,5.09798,5.09975,18000000.0
2009-09-10 08:06:00,5.10008,5.10094,5.09895,5.10094,14000000.0
2009-09-10 08:07:00,5.10086,5.10108,5.09966,5.10077,11000000.0
2009-09-10 08:08:00,5.10082,5.10083,5.09911,5.09911,19000000.0
2009-09-10 08:09:00,5.10098,5.10098,5.09939,5.10068,9000000.0
2009-09-10 08:10:00,5.09962,5.10056,5.09949,5.10055,8000000.0
2009-09-10 08:11:00,5.09897,5.10049,5.0988,5.10024,16000000.0
2009-09-10 08:12:00,5.09899,5.10033,5.09884,5.09934,16000000.0
2009-09-10 08:13:00,5.09924,5.09983,5.09823,5.09898,15000000.0
2009-09-10 08:14:00,5.09785,5.09904,5.09757,5.09904,15000000.0
2009-09-10 08:15:00,5.09771,5.09936,5.0975,5.09762,14000000.0
2009-09-10 08:16:00,5.09874,5.09929,5.09763,5.09929,14000000.0
2009-09-10 08:17:00,5.09883,5.0999,5.09768,5.09887,15000000.0
2009-09-10 08:18:00,5.09874,5.09919,5.09784,5.09919,11000000.0
2009-09-10 08:19:00,5.099,5.099,5.0974,5.0974,16000000.0
2009-09-10 08:20:00,5.09923,5.09923,5.09791,5.09856,17000000.0
2009-09-10 08:21:00,5.09863,5.09921,5.09771,5.09811,15000000.0
2009-09-10 08:22:00,5.09895,5.09921,5.09791,5.099,8000000.0
2009-09-10 08:23:00,5.09904,5.09966,5.0978,5.0994,15000000.0
2009-09-10 08:24:00,5.09974,5.09974,5.09788,5.09847,8000000.0
2009-09-10 08:25:00,5.09871,5.09871,5.09745,5.09778,17000000.0
2009-09-10 08:26:00,5.09698,5.09898,5.09698,5.09822,14000000.0
2009-09-10 08:27:00,5.09875,5.09896,5.0979,5.09832,9000000.0
2009-09-10 08:28:00,5.09869,5.0992,5.09823,5.0992,11000000.0
2009-09-10 08:29:00,5.09957,5.10003,5.09786,5.09942,15000000.0
2009-09-10 08:30:00,5.10059,5.10059,5.09944,5.09994,10000000.0
2009-09-10 08:31:00,5.09951,5.10083,5.09925,5.09969,17000000.0
2009-09-10 08:32:00,5.09905,5.10032,5.09905,5.09981,20000000.0
2009-09-10 08:33:00,5.10074,5.10093,5.09932,5.09989,7000000.0
2009-09-10 08:34:00,5.09793,5.09917,5.09764,5.09899,8000000.0
2009-09-10 08:35:00,5.09927,5.09931,5.09755,5.09788,19000000.0
2009-09-10 08:36:00,5.09768,5.09918,5.09733,5.09863,14000000.0
2009-09-10 08:37:00,5.09805,5.09903,5.09738,5.09836,12000000.0
2009-09-10 08:38:00,5.09954,5.09954,5.09756,5.09756,13000000.0
2009-09-10 08:39:00,5.09916,5.09916,5.09725,5.09776,14000000.0
2009-09-10 08:40:00,5.0987,5.0987,5.09699,5.09752,12000000.0
2009-09-10 08:41:00,5.0967,5.09866,5.09633,5.09862,11000000.0
2009-09-10 08:42:00,5.09812,5.09841,5.09669,5.09763,18000000.0
2009-09-10 08:43:00,5.09849,5.09907,5.09815,5.09877,8000000.0
2009-09-10 08:44:00,5.09817,5.0992,5.09776,5.09837,12000000.0
2009-09-10 08:45:00,5.09875,5.09962,5.09787,5.09962,20000000.0
2009-09-10 08:46:00,5.10046,5.10105,5.09896,5.10048,10000000.0
2009-09-10 08:47:00,5.10102,5.1017,5.10007,5.10139,13000000.0
2009-09-10 08:48:00,5.10062,5.10117,5.10029,5.10054,16000000.0
2009-09-10 08:49:00,5.10115,5.10115,5.09959,5.10031,9000000.0
2009-09-10 08:50:00,5.10039,5.10111,5.09974,5.09974,17000000.0
2009-09-10 08:51:00,5.10089,5.101,5.09981,5.101,8000000.0
2009-09-10 08:52:00,5.10052,5.10184,5.09918,5.10067,20000000.0
2009-09-10 08:53:00,5.10145,5.10228,5.10045,5.10109,16000000.0
2009-09-10 08:54:00,5.10107,5.10313,5.10107,5.10289,15000000.0
2009-09-10 08:55:00,5.10271,5.10342,5.10137,5.10149,12000000.0
2009-09-10 08:56:00,5.10135,5.10312,5.10135,5.10171,14000000.0
2009-09-10 08:57:00,5.10089,5.10266,5.10089,5.10213,14000000.0
2009-09-10 08:58:00,5.10278,5.10305,5.10182,5.10305,15000000.0
2009-09-10 08:59:00,5.10305,5.10305,5.10146,5.1024,15000000.0
2009-09-10 09:00:00,5.10318,5.10341,5.10206,5.10323,14000000.0
2009-09-10 09:01:00,5.10276,5.10599,5.102,5.10457,14000000.0
2009-09-10 09:02:00,5.10552,5.10588,5.10344,5.10344,17000000.0
2009-09-10 09:03:00,5.10383,5.10491,5.10322,5.10374,16000000.0
2009-09-10 09:04:00,5.10462,5.10462,5.10263,5.10381,10000000.0
2009-09-10 09:05:00,5.10266,5.10461,5.10266,5.10355,14000000.0
2009-09-10 09:06:00,5.10301,5.10479,5.10301,5.10338,14000000.0
2009-09-10 09:07:00,5.1036,5.10395,5.10272,5.10389,9000000.0
2009-09-10 09:08:00,5.10331,5.10331,5.10168,5.10228,17000000.0
2009-09-10 09:09:00,5.10222,5.1037,5.10222,5.1037,9000000.0
2009-09-10 09:10:00,5.10295,5.10295,5.10153,5.10245,12000000.0
2009-09-10 09:11:00,5.10209,5.10277,5.1013,5.10163,15000000.0
2009-09-10 09:12:00,5.10138,5.10302,5.10108,5.10196,14000000.0
2009-09-10 09:13:00,5.10235,5.10235,5.10049,5.10073,12000000.0
2009-09-10 09:14:00,5.10256,5.10323,5.10086,5.10191,13000000.0
2009-09-10 09:15:00,5.10201,5.10339,5.10124,5.10244,13000000.0
2009-09-10 09:16:00,5.10286,5.10286,5.10004,5.10084,10000000.0
2009-09-10 09:17:00,5.10118,5.10126,5.10003,5.1006,14000000.0
2009-09-10 09:18:00,5.10088,5.1016,5.09998,5.10125,16000000.0
2009-09-10 09:19:00,5.1003,5.10276,5.1003,5.10128,14000000.0
2009-09-10 09:20:00,5.10289,5.10305,5.10142,5.10245,11000000.0
2009-09-10 09:21:00,5.10168,5.10241,5.10156,5.10204,11000000.0
2009-09-10 09:22:00,5.10297,5.10297,5.10093,5.10195,18000000.0
2009-09-10 09:23:00,5.10248,5.10275,5.10105,5.10147,18000000.0
2009-09-10 09:24:00,5.10258,5.10313,5.10175,5.10295,18000000.0
2009-09-10 09:25:00,5.10319,5.10386,5.10166,5.10199,13000000.0
2009-09-10 09:26:00,5.10277,5.10501,5.10241,5.10358,13000000.0
2009-09-10 09:27:00,5.10383,5.10383,5.10196,5.10358,11000000.0
2009-09-10 09:28:00,5.10346,5.10346,5.10173,5.10265,12000000.0
2009-09-10 09:29:00,5.10313,5.1032,5.10177,5.10223,16000000.0
2009-09-10 09:30:00,5.10243,5.10336,5.10112,5.10336,11000000.0
2009-09-10 09:31:00,5.10316,5.10321,5.10192,5.10192,13000000.0
2009-09-10 09:32:00,5.1032,5.1038,5.1016,5.1038,14000000.0
2009-09-10 09:33:00,5.10471,5.10471,5.103,5.10365,16000000.0
2009-09-10 09:34:00,5.10281,5.10404,5.10196,5.10206,13000000.0
2009-09-10 09:35:00,5.10334,5.10439,5.10313,5.10323,9000000.0
2009-09-10 09:36:00,5.10541,5.10571,5.10431,5.10526,7000000.0
2009-09-10 09:37:00,5.10522,5.10566,5.1041,5.10521,14000000.0
2009-09-10 09:38:00,5.10538,5.10587,5.10429,5.10567,18000000.0
2009-09-10 09:39:00,5.10521,5.10595,5.10379,5.10488,15000000.0
2009-09-10 09:40:00,5.10449,5.10449,5.10326,5.10392,10000000.0
2009-09-10 09:41:00,5.10361,5.10408,5.10216,5.10389,14000000.0
2009-09-10 09:42:00,5.10266,5.10427,5.10167,5.10396,18000000.0
2009-09-10 09:43:00,5.10458,5.10477,5.10287,5.10328,9000000.0
2009-09-10 09:44:00,5.10433,5.10459,5.10274,5.10329,10000000.0
2009-09-10 09:45:00,5.10416,5.10421,5.10252,5.10359,10000000.0
2009-09-10 09:46:00,5.10296,5.1033,5.10149,5.10321,14000000.0
2009-09-10 09:47:00,5.10356,5.10404,5.1019,5.10357,11000000.0
2009-09-10 09:48:00,5.10417,5.10465,5.10298,5.1039,10000000.0
2009-09-10 09:49:00,5.10395,5.10516,5.10295,5.10443,13000000.0
2009-09-10 09:50:00,5.1046,5.10546,5.10364,5.1051,12000000.0
2009-09-10 09:51:00,5.10504,5.10566,5.10417,5.10531,18000000.0
2009-09-10 09:52:00,5.10573,5.10576,5.10424,5.1044,12000000.0
2009-09-10 09:53:00,5.10479,5.10541,5.10378,5.10378,18000000.0
2009-09-10 09:54:00,5.10397,5.10518,5.10352,5.10443,13000000.0
2009-09-10 09:55:00,5.10504,5.10511,5.10361,5.10509,14000000.0
2009-09-10 09:56:00,5.10525,5.10528,5.10304,5.1039,16000000.0
2009-09-10 09:57:00,5.10479,5.10479,5.10281,5.10397,17000000.0
2009-09-10 09:58:00,5.10392,5.10443,5.10236,5.10383,18000000.0
2009-09-10 09:59:00,5.10395,5.10395,5.10181,5.1019,7000000.0
2009-09-10 10:00:00,5.10343,5.10382,5.10214,5.10381,13000000.0
2009-09-10 10:01:00,5.10325,5.10375,5.10217,5.10297,15000000.0
2009-09-10 10:02:00,5.10362,5.10502,5.10306,5.10457,10000000.0
2009-09-10 10:03:00,5.10317,5.10456,5.10306,5.10306,15000000.0
2009-09-10 10:04:00,5.10434,5.10442,5.10139,5.10327,13000000.0
2009-09-10 10:05:00,5.10259,5.10259,5.10035,5.10148,16000000.0
2009-09-10 10:06:00,5.10207,5.10207,5.1002,5.1002,16000000.0
2009-09-10 10:07:00,5.10153,5.10153,5.09939,5.1001,24000000.0
2009-09-10 10:08:00,5.09935,5.10105,5.09902,5.10066,13000000.0
2009-09-10 10:09:00,5.10059,5.10128,5.09936,5.10121,17000000.0
2009-09-10 10:10:00,5.10071,5.1016,5.10013,5.10071,14000000.0
2009-09-10 10:11:00,5.10071,5.10123,5.0998,5.0998,14000000.0
2009-09-10 10:12:00,5.09973,5.10188,5.09973,5.10188,9000000.0
2009-09-10 10:13:00,5.10152,5.10191,5.09998,5.1005,13000000.0
2009-09-10 10:14:00,5.10209,5.10209,5.10058,5.10155,10000000.0
2009-09-10 10:15:00,5.1021,5.10221,5.10082,5.10173,19000000.0
2009-09-10 10:16:00,5.10222,5.10296,5.10132,5.10296,11000000.0
2009-09-10 10:17:00,5.10356,5.10419,5.10163,5.10389,13000000.0
2009-09-10 10:18:00,5.1049,5.10547,5.1037,5.10524,21000000.0
2009-09-10 10:19:00,5.10516,5.10574,5.1038,5.10574,12000000.0
2009-09-10 10:20:00,5.10489,5.10624,5.10477,5.10528,8000000.0
2009-09-10 10:21:00,5.1064,5.10705,5.10513,5.10588,17000000.0
2009-09-10 10:22:00,5.10595,5.10595,5.10424,5.10424,15000000.0
2009-09-10 10:23:00,5.10583,5.10593,5.10394,5.10439,11000000.0
2009-09-10 10:24:00,5.1055,5.10599,5.10374,5.10563,13000000.0
2009-09-10 10:25:00,5.10509,5.10635,5.10465,5.10498,14000000.0
2009-09-10 10:26:00,5.10509,5.10817,5.10484,5.10769,10000000.0
2009-09-10 10:27:00,5.10787,5.10905,5.10705,5.10905,9000000.0
2009-09-10 10:28:00,5.10831,5.10831,5.10717,5.10735,11000000.0
2009-09-10 10:29:00,5.10865,5.11053,5.10774,5.11051,19000000.0
2009-09-10 10:30:00,5.11092,5.11245,5.11054,5.1109,11000000.0
2009-09-10 10:31:00,5.1106,5.11153,5.109,5.11052,15000000.0
2009-09-10 10:32:00,5.11019,5.11021,5.10937,5.11021,9000000.0
2009-09-10 10:33:00,5.11063,5.11145,5.1089,5.11088,16000000.0
2009-09-10 10:34:00,5.11075,5.11127,5.1099,5.11127,11000000.0
2009-09-10 10:35:00,5.11037,5.11089,5.10968,5.11022,9000000.0
2009-09-10 10:36:00,5.11006,5.11072,5.10917,5.10943,13000000.0
2009-09-10 10:37:00,5.11016,5.11054,5.10863,5.11024,14000000.0
2009-09-10 10:38:00,5.10913,5.11013,5.10855,5.10855,7000000.0
2009-09-10 10:39:00,5.10926,5.10953,5.10704,5.10848,12000000.0
2009-09-10 10:40:00,5.10905,5.10941,5.10733,5.10823,17000000.0
2009-09-10 10:41:00,5.10759,5.10969,5.10759,5.10848,15000000.0
2009-09-10 10:42:00,5.10829,5.10918,5.10726,5.1078,13000000.0
2009-09-10 10:43:00,5.10855,5.10895,5.10748,5.10748,15000000.0
2009-09-10 10:44:00,5.10849,5.10857,5.10698,5.10737,11000000.0
2009-09-10 10:45:00,5.10823,5.10823,5.10673,5.10821,17000000.0
2009-09-10 10:46:00,5.1067,5.10847,5.1067,5.10847,9000000.0
2009-09-10 10:47:00,5.10781,5.10831,5.10717,5.10831,9000000.0
2009-09-10 10:48:00,5.10811,5.1087,5.10741,5.10857,11000000.0
2009-09-10 10:49:00,5.10908,5.10957,5.10852,5.10957,11000000.0
2009-09-10 10:50:00,5.10981,5.11024,5.10859,5.11022,16000000.0
2009-09-10 10:51:00,5.10989,5.10992,5.10834,5.1099,21000000.0
2009-09-10 10:52:00,5.10968,5.10968,5.10871,5.10915,8000000.0
2009-09-10 10:53:00,5.109,5.10927,5.10773,5.10822,12000000.0
2009-09-10 10:54:00,5.10913,5.10967,5.10799,5.10799,16000000.0
2009-09-10 10:55:00,5.10855,5.10942,5.1078,5.10898,13000000.0
2009-09-10 10:56:00,5.1091,5.1091,5.10746,5.10907,16000000.0
2009-09-10 10:57:00,5.10804,5.10964,5.10804,5.10964,10000000.0
2009-09-10 10:58:00,5.10902,5.10978,5.10795,5.10795,12000000.0
2009-09-10 10:59:00,5.10883,5.10928,5.10813,5.10869,11000000.0
2009-09-10 11:00:00,5.10987,5.11032,5.10808,5.11009,13000000.0
2009-09-10 11:01:00,5.10813,5.10875,5.10773,5.10863,9000000.0
2009-09-10 11:02:00,5.1069,5.10886,5.10665,5.10719,8000000.0
2009-09-10 11:03:00,5.10702,5.10905,5.10702,5.10884,10000000.0
2009-09-10 11:04:00,5.1083,5.10901,5.10751,5.10901,12000000.0
2009-09-10 11:05:00,5.10814,5.10849,5.10754,5.10849,11000000.0
2009-09-10 11:06:00,5.10815,5.10856,5.10741,5.10819,8000000.0
2009-09-10 11:07:00,5.10768,5.10784,5.10609,5.10615,14000000.0
2009-09-10 11:08:00,5.10668,5.10752,5.10557,5.10747,18000000.0
2009-09-10 11:09:00,5.107,5.10748,5.10591,5.10669,15000000.0
2009-09-10 11:10:00,5.10764,5.10812,5.10594,5.10724,12000000.0
2009-09-10 11:11:00,5.10807,5.10812,5.10639,5.10639,11000000.0
2009-09-10 11:12:00,5.10584,5.10757,5.10554,5.10693,8000000.0
2009-09-10 11:13:00,5.10692,5.10726,5.10485,5.10636,15000000.0
2009-09-10 11:14:00,5.10656,5.10737,5.10588,5.10737,13000000.0
2009-09-10 11:15:00,5.10728,5.10743,5.10595,5.10656,20000000.0
2009-09-10 11:16:00,5.1067,5.10808,5.10642,5.10668,15000000.0
2009-09-10 11:17:00,5.10879,5.1089,5.10729,5.1089,18000000.0
2009-09-10 11:18:00,5.10916,5.10995,5.10751,5.10919,20000000.0
2009-09-10 11:19:00,5.10936,5.1103,5.10842,5.10912,13000000.0
2009-09-10 11:20:00,5.10905,5.11032,5.10828,5.10989,20000000.0
2009-09-10 11:21:00,5.11045,5.1108,5.10866,5.11061,18000000.0
2009-09-10 11:22:00,5.11037,5.11042,5.1085,5.11036,18000000.0
2009-09-10 11:23:00,5.10991,5.1115,5.10991,5.11133,13000000.0
2009-09-10 11:24:00,5.11169,5.11222,5.11073,5.11197,9000000.0
2009-09-10 11:25:00,5.11268,5.11268,5.11135,5.11233,8000000.0
2009-09-10 11:26:00,5.11252,5.11341,5.11235,5.11334,8000000.0
2009-09-10 11:27:00,5.11405,5.11445,5.11332,5.11437,7000000.0
2009-09-10 11:28:00,5.11423,5.11501,5.11302,5.11501,14000000.0
2009-09-10 11:29:00,5.11556,5.11556,5.11337,5.11337,16000000.0
2009-09-10 11:30:00,5.11281,5.11447,5.11281,5.11443,7000000.0
2009-09-10 11:31:00,5.11247,5.11355,5.1122,5.11242,15000000.0
2009-09-10 11:32:00,5.11322,5.11483,5.11279,5.11416,10000000.0
2009-09-10 11:33:00,5.1145,5.1146,5.11355,5.11426,8000000.0
2009-09-10 11:34:00,5.11435,5.11532,5.11364,5.11532,11000000.0
2009-09-10 11:35:00,5.11516,5.11599,5.11351,5.1159,15000000.0
2009-09-10 11:36:00,5.11565,5.11708,5.11532,5.11681,14000000.0
2009-09-10 11:37:00,5.11656,5.11661,5.11457,5.1155,11000000.0
2009-09-10 11:38:00,5.11409,5.11527,5.11361,5.11378,12000000.0
2009-09-10 11:39:00,5.11457,5.11521,5.11347,5.11512,13000000.0
2009-09-10 11:40:00,5.11453,5.11474,5.11397,5.11474,8000000.0
2009-09-10 11:41:00,5.11417,5.11549,5.11309,5.11447,13000000.0
2009-09-10 11:42:00,5.11421,5.11533,5.11316,5.11346,18000000.0
2009-09-10 11:43:00,5.1138,5.11469,5.11252,5.11403,13000000.0
2009-09-10 11:44:00,5.11369,5.11369,5.11191,5.11191,14000000.0
2009-09-10 11:45:00,5.11371,5.11413,5.11273,5.11413,12000000.0
2009-09-10 11:46:00,5.1142,5.1142,5.11255,5.11348,14000000.0
2009-09-10 11:47:00,5.11376,5.11419,5.1125,5.1125,15000000.0
2009-09-10 11:48:00,5.11442,5.11453,5.11324,5.11413,9000000.0
2009-09-10 11:49:00,5.11422,5.11453,5.11276,5.11365,14000000.0
2009-09-10 11:50:00,5.1139,5.11415,5.11261,5.11261,17000000.0
2009-09-10 11:51:00,5.11375,5.11418,5.11211,5.11303,15000000.0
2009-09-10 11:52:00,5.11366,5.11438,5.11276,5.11438,15000000.0
2009-09-10 11:53:00,5.11409,5.11466,5.11267,5.11462,14000000.0
2009-09-10 11:54:00,5.11535,5.11535,5.11311,5.11494,9000000.0
2009-09-10 11:55:00,5.11567,5.11567,5.11352,5.11427,11000000.0
2009-09-10 11:56:00,5.11466,5.11492,5.11368,5.11368,13000000.0
2009-09-10 11:57:00,5.11492,5.11532,5.11367,5.1151,13000000.0
2009-09-10 11:58:00,5.11493,5.1154,5.11425,5.11535,12000000.0
2009-09-10 11:59:00,5.11445,5.115,5.11309,5.11411,12000000.0
2009-09-10 12:00:00,5.11461,5.11585,5.11323,5.11525,12000000.0
2009-09-10 12:01:00,5.11544,5.11603,5.11415,5.11489,22000000.0
2009-09-10 12:02:00,5.11605,5.11628,5.11455,5.11628,10000000.0
2009-09-10 12:03:00,5.1157,5.11647,5.11433,5.11433,18000000.0
2009-09-10 12:04:00,5.11602,5.11633,5.11441,5.11497,12000000.0
2009-09-10 12:05:00,5.11543,5.11626,5.1142,5.11459,15000000.0
2009-09-10 12:06:00,5.11562,5.11644,5.11479,5.11644,14000000.0
2009-09-10 12:07:00,5.11727,5.11858,5.11635,5.11858,15000000.0
2009-09-10 12:08:00,5.11872,5.11872,5.11646,5.11734,19000000.0
2009-09-10 12:09:00,5.1183,5.1183,5.11611,5.11756,12000000.0
2009-09-10 12:10:00,5.11744,5.11842,5.11625,5.11673,23000000.0
2009-09-10 12:11:00,5.11817,5.11875,5.11669,5.11705,21000000.0
2009-09-10 12:12:00,5.118,5.118,5.11539,5.11568,9000000.0
2009-09-10 12:13:00,5.11592,5.11616,5.11409,5.11616,13000000.0
2009-09-10 12:14:00,5.11584,5.11584,5.11416,5.11561,15000000.0
2009-09-10 12:15:00,5.11683,5.11829,5.11534,5.11612,14000000.0
2009-09-10 12:16:00,5.11596,5.11728,5.11459,5.11523,16000000.0
2009-09-10 12:17:00,5.11552,5.11556,5.11385,5.11479,13000000.0
2009-09-10 12:18:00,5.11485,5.11518,5.11415,5.11488,9000000.0
2009-09-10 12:19:00,5.11435,5.11441,5.11337,5.11413,10000000.0
2009-09-10 12:20:00,5.11299,5.1149,5.11299,5.1149,7000000.0
2009-09-10 12:21:00,5.11416,5.11428,5.11323,5.11426,13000000.0
2009-09-10 12:22:00,5.11478,5.11478,5.11154,5.11309,10000000.0
2009-09-10 12:23:00,5.11218,5.11266,5.11074,5.11203,10000000.0
2009-09-10 12:24:00,5.11241,5.11241,5.11033,5.1111,12000000.0
2009-09-10 12:25:00,5.11039,5.11136,5.10911,5.11062,12000000.0
2009-09-10 12:26:00,5.11047,5.11141,5.10986,5.11141,20000000.0
2009-09-10 12:27:00,5.11074,5.11137,5.10972,5.11126,12000000.0
2009-09-10 12:28:00,5.11135,5.11135,5.10969,5.11117,14000000.0
2009-09-10 12:29:00,5.11146,5.11185,5.11032,5.11156,10000000.0
2009-09-10 12:30:00,5.11208,5.11243,5.11066,5.11129,19000000.0
2009-09-10 12:31:00,5.11109,5.11266,5.11091,5.11222,11000000.0
2009-09-10 12:32:00,5.11254,5.11254,5.11135,5.11209,10000000.0
2009-09-10 12:33:00,5.11182,5.11272,5.10999,5.11263,15000000.0
2009-09-10 12:34:00,5.11223,5.11271,5.11082,5.11271,16000000.0
2009-09-10 12:35:00,5.11249,5.11395,5.11212,5.11395,10000000.0
2009-09-10 12:36:00,5.11408,5.11414,5.11293,5.11405,11000000.0
2009-09-10 12:37:00,5.11431,5.115,5.1131,5.115,10000000.0
2009-09-10 12:38:00,5.11482,5.11545,5.11397,5.11471,14000000.0
2009-09-10 12:39:00,5.11563,5.11563,5.11411,5.11522,14000000.0
2009-09-10 12:40:00,5.11496,5.11508,5.11394,5.11508,11000000.0
2009-09-10 12:41:00,5.11524,5.11524,5.113,5.11462,12000000.0
2009-09-10 12:42:00,5.11409,5.1145,5.11271,5.11271,14000000.0
2009-09-10 12:43:00,5.11321,5.11421,5.11257,5.1134,15000000.0
2009-09-10 12:44:00,5.11394,5.11394,5.1126,5.11378,16000000.0
2009-09-10 12:45:00,5.11419,5.11534,5.11351,5.11534,10000000.0
2009-09-10 12:46:00,5.11464,5.11495,5.1136,5.11368,12000000.0
2009-09-10 12:47:00,5.11379,5.11419,5.1114,5.11288,13000000.0
2009-09-10 12:48:00,5.11284,5.11299,5.11083,5.11267,12000000.0
2009-09-10 12:49:00,5.112,5.11354,5.11066,5.11354,14000000.0
2009-09-10 12:50:00,5.11234,5.11503,5.11232,5.11503,9000000.0
2009-09-10 12:51:00,5.11437,5.11477,5.11332,5.11418,10000000.0
2009-09-10 12:52:00,5.11358,5.11406,5.11234,5.11406,22000000.0
2009-09-10 12:53:00,5.11373,5.11401,5.11228,5.11391,14000000.0
2009-09-10 12:54:00,5.11317,5.1135,5.11203,5.11248,13000000.0
2009-09-10 12:55:00,5.11135,5.1133,5.11135,5.11292,21000000.0
2009-09-10 12:56:00,5.11316,5.11396,5.112,5.11396,18000000.0
2009-09-10 12:57:00,5.11366,5.11538,5.1131,5.11533,7000000.0
2009-09-10 12:58:00,5.1145,5.11514,5.11347,5.11409,12000000.0
2009-09-10 12:59:00,5.11406,5.1144,5.11294,5.11423,18000000.0
2009-09-10 13:00:00,5.11398,5.11398,5.11218,5.11334,14000000.0
2009-09-10 13:01:00,5.11411,5.11509,5.11252,5.11509,11000000.0
2009-09-10 13:02:00,5.11484,5.11496,5.11222,5.11457,15000000.0
2009-09-10 13:03:00,5.11399,5.11533,5.1125,5.11533,15000000.0
2009-09-10 13:04:00,5.11405,5.11572,5.11262,5.11561,16000000.0
2009-09-10 13:05:00,5.11621,5.11746,5.11537,5.11746,9000000.0
2009-09-10 13:06:00,5.11795,5.12075,5.11736,5.11857,13000000.0
2009-09-10 13:07:00,5.11914,5.11914,5.11672,5.11734,13000000.0
2009-09-10 13:08:00,5.11984,5.12027,5.1188,5.11991,10000000.0
2009-09-10 13:09:00,5.11845,5.12032,5.11825,5.12002,15000000.0
2009-09-10 13:10:00,5.12029,5.12034,5.11735,5.11848,12000000.0
2009-09-10 13:11:00,5.11806,5.11806,5.11548,5.11692,12000000.0
2009-09-10 13:12:00,5.11705,5.11821,5.11639,5.11821,12000000.0
2009-09-10 13:13:00,5.1183,5.11852,5.11612,5.11638,11000000.0
2009-09-10 13:14:00,5.11697,5.11796,5.11644,5.11796,9000000.0
2009-09-10 13:15:00,5.11873,5.12023,5.11736,5.11847,15000000.0
2009-09-10 13:16:00,5.11944,5.1195,5.11787,5.11811,15000000.0
2009-09-10 13:17:00,5.11972,5.12037,5.11853,5.11996,17000000.0
2009-09-10 13:18:00,5.12041,5.12041,5.11831,5.12015,15000000.0
2009-09-10 13:19:00,5.12057,5.12059,5.11868,5.11897,15000000.0
2009-09-10 13:20:00,5.11928,5.11956,5.11791,5.11864,19000000.0
2009-09-10 13:21:00,5.11782,5.1184,5.11669,5.1184,10000000.0
2009-09-10 13:22:00,5.11655,5.11797,5.11654,5.11797,8000000.0
2009-09-10 13:23:00,5.11763,5.11775,5.1165,5.11721,15000000.0
2009-09-10 13:24:00,5.11687,5.11703,5.11575,5.11651,11000000.0
2009-09-10 13:25:00,5.1164,5.1164,5.11485,5.11528,9000000.0
2009-09-10 13:26:00,5.11493,5.11524,5.11394,5.11524,8000000.0
2009-09-10 13:27:00,5.11372,5.11557,5.11351,5.11557,15000000.0
2009-09-10 13:28:00,5.11477,5.1148,5.11167,5.11272,17000000.0
2009-09-10 13:29:00,5.1134,5.11345,5.11158,5.11233,11000000.0
2009-09-10 13:30:00,5.11256,5.11296,5.11146,5.11261,21000000.0
2009-09-10 13:31:00,5.11243,5.11326,5.1117,5.11248,11000000.0
2009-09-10 13:32:00,5.11353,5.11353,5.11105,5.11288,10000000.0
2009-09-10 13:33:00,5.11236,5.1135,5.11186,5.1135,8000000.0
2009-09-10 13:34:00,5.11236,5.11373,5.11225,5.11371,15000000.0
2009-09-10 13:35:00,5.11354,5.11451,5.11299,5.11451,13000000.0
2009-09-10 13:36:00,5.11452,5.11571,5.11328,5.11571,11000000.0
2009-09-10 13:37:00,5.11405,5.11609,5.11405,5.11565,8000000.0
2009-09-10 13:38:00,5.11419,5.11559,5.11313,5.11437,13000000.0
2009-09-10 13:39:00,5.11224,5.11333,5.11184,5.1127,7000000.0
2009-09-10 13:40:00,5.11255,5.11255,5.11053,5.11176,12000000.0
2009-09-10 13:41:00,5.11177,5.11179,5.10945,5.10945,15000000.0
2009-09-10 13:42:00,5.10967,5.11037,5.10768,5.10954,22000000.0
2009-09-10 13:43:00,5.10927,5.10927,5.1071,5.10857,13000000.0
2009-09-10 13:44:00,5.10762,5.10789,5.10544,5.10692,14000000.0
2009-09-10 13:45:00,5.10732,5.10735,5.10513,5.10644,7000000.0
2009-09-10 13:46:00,5.10764,5.10764,5.10561,5.10561,11000000.0
2009-09-10 13:47:00,5.10637,5.10698,5.1053,5.10685,11000000.0
2009-09-10 13:48:00,5.1065,5.10727,5.1057,5.1057,14000000.0
2009-09-10 13:49:00,5.10742,5.10862,5.10625,5.10791,13000000.0
2009-09-10 13:50:00,5.10811,5.10932,5.10692,5.10905,12000000.0
2009-09-10 13:51:00,5.10821,5.10902,5.10746,5.1088,11000000.0
2009-09-10 13:52:00,5.10901,5.10901,5.1077,5.1077,9000000.0
2009-09-10 13:53:00,5.10893,5.10937,5.10778,5.10791,11000000.0
2009-09-10 13:54:00,5.1091,5.10951,5.10825,5.10923,17000000.0
2009-09-10 13:55:00,5.10984,5.10996,5.1082,5.10939,22000000.0
2009-09-10 13:56:00,5.10919,5.10954,5.10674,5.10674,13000000.0
2009-09-10 13:57:00,5.10778,5.10807,5.1064,5.10697,19000000.0
2009-09-10 13:58:00,5.10646,5.10721,5.10626,5.10686,11000000.0
2009-09-10 13:59:00,5.106,5.10668,5.10578,5.10632,7000000.0
2009-09-10 14:00:00,5.10646,5.10653,5.10549,5.10608,9000000.0
2009-09-10 14:01:00,5.10645,5.10685,5.10528,5.10685,7000000.0
2009-09-10 14:02:00,5.10478,5.10669,5.10478,5.10557,13000000.0
2009-09-10 14:03:00,5.10714,5.10804,5.10581,5.10783,17000000.0
2009-09-10 14:04:00,5.1086,5.10886,5.10759,5.10779,13000000.0
2009-09-10 14:05:00,5.10824,5.10872,5.10742,5.10872,8000000.0
2009-09-10 14:06:00,5.10855,5.10876,5.10717,5.10787,10000000.0
2009-09-10 14:07:00,5.10962,5.11057,5.10839,5.11057,10000000.0
2009-09-10 14:08:00,5.10944,5.11129,5.1094,5.11006,14000000.0
2009-09-10 14:09:00,5.11051,5.11051,5.10822,5.11008,16000000.0
2009-09-10 14:10:00,5.10976,5.10977,5.10831,5.10971,12000000.0
2009-09-10 14:11:00,5.10993,5.11114,5.1091,5.11089,14000000.0
2009-09-10 14:12:00,5.11045,5.11093,5.10934,5.11037,13000000.0
2009-09-10 14:13:00,5.11004,5.11146,5.10968,5.10997,11000000.0
2009-09-10 14:14:00,5.11177,5.11295,5.1105,5.11295,14000000.0
2009-09-10 14:15:00,5.11249,5.11249,5.11035,5.11183,11000000.0
2009-09-10 14:16:00,5.11081,5.11128,5.11004,5.11065,11000000.0
2009-09-10 14:17:00,5.1104,5.11074,5.1086,5.10985,14000000.0
2009-09-10 14:18:00,5.10975,5.11004,5.10863,5.10965,11000000.0
2009-09-10 14:19:00,5.10961,5.10961,5.10797,5.10887,8000000.0
2009-09-10 14:20:00,5.1096,5.10982,5.10857,5.10922,10000000.0
2009-09-10 14:21:00,5.10872,5.10959,5.10825,5.10959,14000000.0
2009-09-10 14:22:00,5.10944,5.10946,5.1077,5.10877,17000000.0
2009-09-10 14:23:00,5.10849,5.11013,5.10821,5.10962,8000000.0
2009-09-10 14:24:00,5.10977,5.11058,5.10834,5.10834,16000000.0
2009-09-10 14:25:00,5.10959,5.11094,5.10935,5.11094,11000000.0
2009-09-10 14:26:00,5.11125,5.11125,5.10897,5.10897,14000000.0
2009-09-10 14:27:00,5.11041,5.11041,5.1093,5.11002,8000000.0
2009-09-10 14:28:00,5.10972,5.10972,5.10787,5.10902,11000000.0
2009-09-10 14:29:00,5.10784,5.10826,5.10728,5.10786,11000000.0
2009-09-10 14:30:00,5.10788,5.10802,5.10442,5.1065,14000000.0
2009-09-10 14:31:00,5.10587,5.10688,5.10413,5.10468,15000000.0
2009-09-10 14:32:00,5.10301,5.10307,5.10162,5.10275,9000000.0
2009-09-10 14:33:00,5.10315,5.10315,5.09953,5.10053,12000000.0
2009-09-10 14:34:00,5.0993,5.10137,5.09927,5.10137,12000000.0
2009-09-10 14:35:00,5.10079,5.10202,5.10023,5.10167,18000000.0
2009-09-10 14:36:00,5.10152,5.10216,5.10036,5.10195,12000000.0
2009-09-10 14:37:00,5.10201,5.10377,5.10152,5.10189,12000000.0
2009-09-10 14:38:00,5.10246,5.10352,5.10159,5.10337,24000000.0
2009-09-10 14:39:00,5.10334,5.10372,5.09971,5.10046,12000000.0
2009-09-10 14:40:00,5.09905,5.0997,5.0967,5.09809,15000000.0
2009-09-10 14:41:00,5.09775,5.09835,5.09534,5.09699,17000000.0
2009-09-10 14:42:00,5.09558,5.09666,5.0941,5.09666,15000000.0
2009-09-10 14:43:00,5.09516,5.09571,5.09361,5.09412,9000000.0
2009-09-10 14:44:00,5.09481,5.09557,5.09429,5.09545,7000000.0
2009-09-10 14:45:00,5.09596,5.09674,5.09466,5.0966,17000000.0
2009-09-10 14:46:00,5.09687,5.09712,5.09487,5.09703,14000000.0
2009-09-10 14:47:00,5.09713,5.09756,5.0959,5.09724,16000000.0
2009-09-10 14:48:00,5.09712,5.09818,5.09596,5.09818,12000000.0
2009-09-10 14:49:00,5.09814,5.0986,5.09733,5.09803,20000000.0
2009-09-10 14:50:00,5.09784,5.09809,5.095,5.09656,12000000.0
2009-09-10 14:51:00,5.09551,5.09563,5.09381,5.09459,12000000.0
2009-09-10 14:52:00,5.09341,5.09422,5.08961,5.0919,22000000.0
2009-09-10 14:53:00,5.09162,5.09571,5.09075,5.09539,17000000.0
2009-09-10 14:54:00,5.09673,5.09798,5.09478,5.09478,14000000.0
2009-09-10 14:55:00,5.09669,5.0969,5.09451,5.0969,20000000.0
2009-09-10 14:56:00,5.09752,5.09802,5.09544,5.09679,22000000.0
2009-09-10 14:57:00,5.09849,5.10014,5.09744,5.10014,10000000.0
2009-09-10 14:58:00,5.09982,5.10073,5.09905,5.09983,17000000.0
2009-09-10 14:59:00,5.10105,5.10241,5.09952,5.10241,12000000.0
2009-09-10 15:00:00,5.10113,5.10214,5.10009,5.10071,14000000.0
2009-09-10 15:01:00,5.09969,5.10112,5.09969,5.10061,16000000.0
2009-09-10 15:02:00,5.09991,5.10065,5.09802,5.09899,13000000.0
2009-09-10 15:03:00,5.09912,5.10059,5.0981,5.10059,7000000.0
2009-09-10 15:04:00,5.09919,5.10152,5.09886,5.10083,12000000.0
2009-09-10 15:05:00,5.10079,5.10233,5.09964,5.10233,20000000.0
2009-09-10 15:06:00,5.10261,5.10261,5.09879,5.09968,9000000.0
2009-09-10 15:07:00,5.09976,5.09976,5.09861,5.09937,9000000.0
2009-09-10 15:08:00,5.09796,5.09844,5.09673,5.0979,14000000.0
2009-09-10 15:09:00,5.0972,5.09919,5.0972,5.09893,14000000.0
2009-09-10 15:10:00,5.09884,5.09884,5.09667,5.09803,15000000.0
2009-09-10 15:11:00,5.0979,5.09927,5.09692,5.09927,10000000.0
2009-09-10 15:12:00,5.09975,5.10078,5.09942,5.10078,10000000.0
2009-09-10 15:13:00,5.1016,5.10275,5.10065,5.10275,20000000.0
2009-09-10 15:14:00,5.10195,5.10336,5.10065,5.10336,10000000.0
2009-09-10 15:15:00,5.10325,5.10396,5.10141,5.10251,13000000.0
2009-09-10 15:16:00,5.10279,5.10302,5.10121,5.10176,11000000.0
2009-09-10 15:17:00,5.10102,5.10404,5.10096,5.1035,17000000.0
2009-09-10 15:18:00,5.10201,5.10276,5.10152,5.10249,11000000.0
2009-09-10 15:19:00,5.1024,5.10252,5.09999,5.10157,18000000.0
2009-09-10 15:20:00,5.10108,5.10188,5.1,5.1012,14000000.0
2009-09-10 15:21:00,5.10049,5.10238,5.10041,5.10214,15000000.0
2009-09-10 15:22:00,5.10258,5.10258,5.10027,5.10048,8000000.0
2009-09-10 15:23:00,5.10023,5.10094,5.09901,5.10033,15000000.0
2009-09-10 15:24:00,5.10024,5.10995,5.10024,5.10683,12000000.0
2009-09-10 15:25:00,5.10615,5.11087,5.10522,5.10953,12000000.0
2009-09-10 15:26:00,5.1092,5.11086,5.10809,5.10957,15000000.0
2009-09-10 15:27:00,5.11057,5.11745,5.11051,5.11745,12000000.0
2009-09-10 15:28:00,5.11688,5.1192,5.11517,5.11533,12000000.0
2009-09-10 15:29:00,5.11354,5.11398,5.11196,5.1128,10000000.0
2009-09-10 15:30:00,5.11358,5.11821,5.1126,5.11821,12000000.0
2009-09-10 15:31:00,5.11713,5.11839,5.11531,5.11646,19000000.0
2009-09-10 15:32:00,5.1188,5.12303,5.1188,5.12017,7000000.0
2009-09-10 15:33:00,5.12034,5.12039,5.11703,5.11703,7000000.0
2009-09-10 15:34:00,5.11788,5.11857,5.11442,5.11496,12000000.0
2009-09-10 15:35:00,5.11544,5.11637,5.11437,5.11505,17000000.0
2009-09-10 15:36:00,5.11491,5.11491,5.11119,5.11373,11000000.0
2009-09-10 15:37:00,5.1144,5.11669,5.11317,5.11522,14000000.0
2009-09-10 15:38:00,5.11557,5.11557,5.11423,5.1149,20000000.0
2009-09-10 15:39:00,5.11604,5.11845,5.11481,5.11845,8000000.0
2009-09-10 15:40:00,5.11983,5.11983,5.11593,5.11596,11000000.0
2009-09-10 15:41:00,5.11777,5.11793,5.11604,5.11793,10000000.0
2009-09-10 15:42:00,5.11864,5.12057,5.11703,5.11899,13000000.0
2009-09-10 15:43:00,5.1202,5.12217,5.11813,5.12217,14000000.0
2009-09-10 15:44:00,5.1215,5.12324,5.12124,5.12324,8000000.0
2009-09-10 15:45:00,5.1242,5.1256,5.12344,5.12472,10000000.0
2009-09-10 15:46:00,5.12518,5.12608,5.12302,5.12453,12000000.0
2009-09-10 15:47:00,5.1242,5.1242,5.12156,5.12283,18000000.0
2009-09-10 15:48:00,5.12177,5.12191,5.12061,5.12179,9000000.0
2009-09-10 15:49:00,5.12188,5.12317,5.1206,5.12285,14000000.0
2009-09-10 15:50:00,5.12207,5.12261,5.12032,5.12232,18000000.0
2009-09-10 15:51:00,5.12419,5.12551,5.1233,5.12541,8000000.0
2009-09-10 15:52:00,5.12612,5.12612,5.12201,5.12207,11000000.0
2009-09-10 15:53:00,5.12172,5.12172,5.11986,5.12071,15000000.0
2009-09-10 15:54:00,5.11932,5.1203,5.11906,5.11963,9000000.0
2009-09-10 15:55:00,5.11815,5.11862,5.11704,5.11752,9000000.0
2009-09-10 15:56:00,5.11683,5.11754,5.11602,5.11635,11000000.0
2009-09-10 15:57:00,5.1181,5.11837,5.11606,5.11606,15000000.0
2009-09-10 15:58:00,5.11683,5.11729,5.11534,5.11667,13000000.0
2009-09-10 15:59:00,5.11696,5.117,5.11507,5.11598,15000000.0
2009-09-10 16:00:00,5.11595,5.11595,5.11351,5.11377,11000000.0
2009-09-10 16:01:00,5.11617,5.11683,5.11444,5.11683,14000000.0
2009-09-10 16:02:00,5.11653,5.11653,5.11492,5.11553,11000000.0
2009-09-10 16:03:00,5.11633,5.11633,5.11443,5.11563,8000000.0
2009-09-10 16:04:00,5.11476,5.11653,5.11476,5.11649,8000000.0
2009-09-10 16:05:00,5.11758,5.11766,5.11611,5.11674,8000000.0
2009-09-10 16:06:00,5.11635,5.11643,5.11373,5.11604,16000000.0
2009-09-10 16:07:00,5.11679,5.11679,5.11466,5.11572,18000000.0
2009-09-10 16:08:00,5.11654,5.11752,5.11545,5.11752,14000000.0
2009-09-10 16:09:00,5.11653,5.11825,5.11566,5.11716,12000000.0
2009-09-10 16:10:00,5.11768,5.11902,5.11655,5.11851,10000000.0
2009-09-10 16:11:00,5.11829,5.11893,5.11636,5.11893,13000000.0
2009-09-10 16:12:00,5.11881,5.11894,5.11645,5.11777,16000000.0
2009-09-10 16:13:00,5.1181,5.11833,5.11641,5.11672,7000000.0
2009-09-10 16:14:00,5.11717,5.11795,5.11599,5.11781,16000000.0
2009-09-10 16:15:00,5.11661,5.11747,5.11527,5.11692,15000000.0
2009-09-10 16:16:00,5.11566,5.11612,5.11477,5.11491,17000000.0
2009-09-10 16:17:00,5.11569,5.11589,5.11441,5.1145,10000000.0
2009-09-10 16:18:00,5.11376,5.11557,5.1135,5.11467,10000000.0
2009-09-10 16:19:00,5.11472,5.11582,5.11434,5.11582,12000000.0
2009-09-10 16:20:00,5.11625,5.11644,5.11479,5.11493,11000000.0
2009-09-10 16:21:00,5.11468,5.11674,5.11468,5.11519,8000000.0
2009-09-10 16:22:00,5.11724,5.11764,5.11532,5.11674,16000000.0
2009-09-10 16:23:00,5.11716,5.11739,5.11606,5.11692,11000000.0
2009-09-10 16:24:00,5.11726,5.11796,5.11578,5.11796,14000000.0
2009-09-10 16:25:00,5.11761,5.11761,5.11606,5.11685,13000000.0
2009-09-10 16:26:00,5.11656,5.11776,5.11597,5.11597,16000000.0
2009-09-10 16:27:00,5.1166,5.11714,5.11479,5.11479,20000000.0
2009-09-10 16:28:00,5.11688,5.11696,5.11562,5.11624,12000000.0
2009-09-10 16:29:00,5.11661,5.11667,5.11529,5.11664,13000000.0
2009-09-10 16:30:00,5.11617,5.11638,5.11461,5.11483,17000000.0
2009-09-10 16:31:00,5.11542,5.11633,5.11442,5.11586,13000000.0
2009-09-10 16:32:00,5.11575,5.11782,5.1153,5.11554,10000000.0
2009-09-10 16:33:00,5.11765,5.11789,5.11649,5.11789,15000000.0
2009-09-10 16:34:00,5.11602,5.11764,5.11591,5.11764,9000000.0
2009-09-10 16:35:00,5.11593,5.11717,5.11542,5.11678,18000000.0
2009-09-10 16:36:00,5.11694,5.11694,5.11477,5.11545,8000000.0
2009-09-10 16:37:00,5.11526,5.11616,5.11441,5.11441,22000000.0
2009-09-10 16:38:00,5.1151,5.11527,5.11367,5.11515,14000000.0
2009-09-10 16:39:00,5.11487,5.11487,5.1115,5.11359,14000000.0
2009-09-10 16:40:00,5.11103,5.11246,5.10857,5.11056,17000000.0
2009-09-10 16:41:00,5.1096,5.10975,5.10691,5.1078,9000000.0
2009-09-10 16:42:00,5.107,5.10806,5.10526,5.10627,13000000.0
2009-09-10 16:43:00,5.10739,5.10899,5.10718,5.10816,13000000.0
2009-09-10 16:44:00,5.10811,5.10952,5.10763,5.10767,11000000.0
2009-09-10 16:45:00,5.10918,5.10929,5.10799,5.10903,18000000.0
2009-09-10 16:46:00,5.10936,5.10939,5.10777,5.10779,11000000.0
2009-09-10 16:47:00,5.10898,5.10995,5.1084,5.10963,15000000.0
2009-09-10 16:48:00,5.10922,5.10945,5.10859,5.10943,7000000.0
2009-09-10 16:49:00,5.10861,5.10985,5.10841,5.10974,16000000.0
2009-09-10 16:50:00,5.10908,5.10921,5.10733,5.10825,9000000.0
2009-09-10 16:51:00,5.10714,5.10756,5.10428,5.10537,22000000.0
2009-09-10 16:52:00,5.10526,5.1053,5.10375,5.1053,11000000.0
2009-09-10 16:53:00,5.10474,5.10525,5.10344,5.10448,12000000.0
2009-09-10 16:54:00,5.10413,5.10439,5.1025,5.10427,17000000.0
2009-09-10 16:55:00,5.10434,5.10434,5.10223,5.10299,15000000.0
2009-09-10 16:56:00,5.10271,5.10392,5.10207,5.10392,11000000.0
2009-09-10 16:57:00,5.10387,5.10466,5.10269,5.10464,8000000.0
2009-09-10 16:58:00,5.104,5.10489,5.10341,5.10489,12000000.0
2009-09-10 16:59:00,5.10504,5.10596,5.10384,5.10596,15000000.0
2009-09-10 17:00:00,5.10558,5.10598,5.10443,5.10564,10000000.0
2009-09-10 17:01:00,5.10655,5.10678,5.10499,5.10677,10000000.0
2009-09-10 17:02:00,5.10616,5.10704,5.10537,5.10701,8000000.0
2009-09-10 17:03:00,5.10644,5.10684,5.10498,5.10562,11000000.0
2009-09-10 17:04:00,5.10473,5.10552,5.10417,5.10464,10000000.0
2009-09-10 17:05:00,5.10327,5.10505,5.10327,5.10399,18000000.0
2009-09-10 17:06:00,5.10265,5.10299,5.10074,5.10181,9000000.0
2009-09-10 17:07:00,5.10143,5.10193,5.09995,5.10193,20000000.0
2009-09-10 17:08:00,5.10114,5.10287,5.10058,5.10287,11000000.0
2009-09-10 17:09:00,5.10209,5.10357,5.10133,5.10357,14000000.0
2009-09-10 17:10:00,5.1031,5.10331,5.10217,5.10301,10000000.0
2009-09-10 17:11:00,5.10378,5.1041,5.10213,5.10276,12000000.0
2009-09-10 17:12:00,5.10373,5.10483,5.10308,5.10483,7000000.0
2009-09-10 17:13:00,5.10327,5.10453,5.10327,5.10453,13000000.0
2009-09-10 17:14:00,5.10338,5.10504,5.10303,5.10504,13000000.0
2009-09-10 17:15:00,5.10492,5.10549,5.10349,5.10549,12000000.0
2009-09-10 17:16:00,5.10573,5.10583,5.1035,5.1052,13000000.0
2009-09-10 17:17:00,5.10498,5.10504,5.10395,5.1044,12000000.0
2009-09-10 17:18:00,5.10468,5.10482,5.10299,5.10383,15000000.0
2009-09-10 17:19:00,5.1043,5.10478,5.10379,5.10442,10000000.0
2009-09-10 17:20:00,5.1046,5.1046,5.10297,5.10407,13000000.0
2009-09-10 17:21:00,5.10437,5.10516,5.10307,5.1041,17000000.0
2009-09-10 17:22:00,5.10491,5.1069,5.10467,5.10687,15000000.0
2009-09-10 17:23:00,5.10768,5.10808,5.10694,5.10762,10000000.0
2009-09-10 17:24:00,5.10788,5.10788,5.10616,5.1067,17000000.0
2009-09-10 17:25:00,5.10707,5.10718,5.1062,5.10716,11000000.0
2009-09-10 17:26:00,5.10789,5.10925,5.10687,5.109,12000000.0
2009-09-10 17:27:00,5.10872,5.10903,5.1076,5.10903,9000000.0
2009-09-10 17:28:00,5.1094,5.1094,5.10718,5.1087,16000000.0
2009-09-10 17:29:00,5.10815,5.1085,5.10714,5.10844,9000000.0
2009-09-10 17:30:00,5.10912,5.1095,5.10782,5.1093,11000000.0
2009-09-10 17:31:00,5.10817,5.10971,5.10817,5.10839,13000000.0
2009-09-10 17:32:00,5.10789,5.10907,5.1077,5.10896,13000000.0
2009-09-10 17:33:00,5.1085,5.10874,5.10699,5.1082,11000000.0
2009-09-10 17:34:00,5.10847,5.10902,5.10715,5.10887,12000000.0
2009-09-10 17:35:00,5.10708,5.10783,5.10611,5.10722,13000000.0
2009-09-10 17:36:00,5.10652,5.10766,5.10586,5.10586,14000000.0
2009-09-10 17:37:00,5.10585,5.10716,5.10582,5.10582,10000000.0
2009-09-10 17:38:00,5.10684,5.10713,5.10588,5.10697,7000000.0
2009-09-10 17:39:00,5.10633,5.10713,5.10492,5.10492,16000000.0
2009-09-10 17:40:00,5.1061,5.10611,5.10464,5.10464,17000000.0
2009-09-10 17:41:00,5.1062,5.10684,5.10452,5.10452,16000000.0
2009-09-10 17:42:00,5.10682,5.10703,5.10416,5.10416,16000000.0
2009-09-10 17:43:00,5.10466,5.10588,5.10401,5.10562,17000000.0
2009-09-10 17:44:00,5.10624,5.10677,5.10511,5.10613,8000000.0
2009-09-10 17:45:00,5.10614,5.107,5.10564,5.107,11000000.0
2009-09-10 17:46:00,5.10552,5.10657,5.10443,5.10443,9000000.0
2009-09-10 17:47:00,5.10563,5.10612,5.10386,5.10514,19000000.0
2009-09-10 17:48:00,5.10453,5.10458,5.10324,5.10451,16000000.0
2009-09-10 17:49:00,5.10391,5.10395,5.10217,5.10372,15000000.0
2009-09-10 17:50:00,5.10467,5.1052,5.10323,5.10479,11000000.0
2009-09-10 17:51:00,5.10446,5.10497,5.10297,5.10297,9000000.0
2009-09-10 17:52:00,5.10398,5.10551,5.10368,5.10551,11000000.0
2009-09-10 17:53:00,5.10541,5.10596,5.10465,5.10493,9000000.0
2009-09-10 17:54:00,5.10554,5.10554,5.10396,5.10463,10000000.0
2009-09-10 17:55:00,5.10469,5.10495,5.10371,5.10412,10000000.0
2009-09-10 17:56:00,5.10459,5.10567,5.10437,5.10437,16000000.0
2009-09-10 17:57:00,5.10494,5.10562,5.10387,5.10493,14000000.0
2009-09-10 17:58:00,5.10414,5.10555,5.10381,5.10429,24000000.0
2009-09-10 17:59:00,5.10394,5.10477,5.10312,5.10312,11000000.0
2009-09-10 18:00:00,5.10375,5.10523,5.10319,5.10498,10000000.0
2009-09-10 18:01:00,5.1045,5.10523,5.10329,5.10456,14000000.0
2009-09-10 18:02:00,5.10347,5.10416,5.10235,5.10416,12000000.0
2009-09-10 18:03:00,5.10422,5.10422,5.10274,5.10274,17000000.0
2009-09-10 18:04:00,5.10438,5.10438,5.1022,5.1022,15000000.0
2009-09-10 18:05:00,5.10304,5.10405,5.10216,5.10405,15000000.0
2009-09-10 18:06:00,5.10342,5.10406,5.10213,5.1029,15000000.0
2009-09-10 18:07:00,5.10294,5.10294,5.1017,5.10252,16000000.0
2009-09-10 18:08:00,5.10288,5.10331,5.10192,5.10314,16000000.0
2009-09-10 18:09:00,5.10204,5.10364,5.10204,5.10314,12000000.0
2009-09-10 18:10:00,5.10452,5.10463,5.10287,5.10417,17000000.0
2009-09-10 18:11:00,5.10334,5.10459,5.10268,5.10314,16000000.0
2009-09-10 18:12:00,5.10481,5.10556,5.10399,5.10453,13000000.0
2009-09-10 18:13:00,5.10572,5.10572,5.10374,5.10385,17000000.0
2009-09-10 18:14:00,5.10553,5.10639,5.10448,5.10573,13000000.0
2009-09-10 18:15:00,5.1051,5.10626,5.10415,5.10565,13000000.0
2009-09-10 18:16:00,5.10522,5.10614,5.10429,5.10488,15000000.0
2009-09-10 18:17:00,5.10635,5.10655,5.10489,5.10654,16000000.0
2009-09-10 18:18:00,5.10664,5.10664,5.10457,5.10465,18000000.0
2009-09-10 18:19:00,5.10437,5.10482,5.10291,5.10308,12000000.0
2009-09-10 18:20:00,5.10482,5.10605,5.10385,5.10551,16000000.0
2009-09-10 18:21:00,5.10588,5.10713,5.10562,5.10712,19000000.0
2009-09-10 18:22:00,5.10677,5.10716,5.1043,5.10498,20000000.0
2009-09-10 18:23:00,5.10589,5.10589,5.10355,5.10355,16000000.0
2009-09-10 18:24:00,5.10428,5.10505,5.10301,5.10335,14000000.0
2009-09-10 18:25:00,5.10461,5.10574,5.10384,5.10531,18000000.0
2009-09-10 18:26:00,5.10537,5.1055,5.10421,5.10443,9000000.0
2009-09-10 18:27:00,5.10368,5.10514,5.10368,5.10416,16000000.0
2009-09-10 18:28:00,5.10455,5.10462,5.10342,5.10342,11000000.0
2009-09-10 18:29:00,5.10446,5.10462,5.10297,5.10297,15000000.0
2009-09-10 18:30:00,5.10384,5.10488,5.10297,5.10488,14000000.0
2009-09-10 18:31:00,5.10452,5.10473,5.10328,5.10422,19000000.0
2009-09-10 18:32:00,5.105,5.105,5.10317,5.10465,13000000.0
2009-09-10 18:33:00,5.1042,5.10463,5.10337,5.10461,13000000.0
2009-09-10 18:34:00,5.10441,5.10486,5.10322,5.10486,9000000.0
2009-09-10 18:35:00,5.10415,5.10427,5.10264,5.10427,14000000.0
2009-09-10 18:36:00,5.10274,5.10516,5.10274,5.10516,12000000.0
2009-09-10 18:37:00,5.10403,5.10469,5.10263,5.10376,13000000.0
2009-09-10 18:38:00,5.10399,5.10399,5.10256,5.10325,17000000.0
2009-09-10 18:39:00,5.10182,5.10423,5.10159,5.10159,18000000.0
2009-09-10 18:40:00,5.10276,5.10276,5.10092,5.10092,14000000.0
2009-09-10 18:41:00,5.10283,5.10303,5.10103,5.10276,18000000.0
2009-09-10 18:42:00,5.1013,5.10303,5.10101,5.10239,14000000.0
2009-09-10 18:43:00,5.1014,5.10251,5.10098,5.10239,14000000.0
2009-09-10 18:44:00,5.10147,5.10236,5.10032,5.1018,12000000.0
2009-09-10 18:45:00,5.09982,5.10196,5.09944,5.09981,17000000.0
2009-09-10 18:46:00,5.09886,5.10055,5.09819,5.09979,15000000.0
2009-09-10 18:47:00,5.09937,5.09937,5.09728,5.09891,16000000.0
2009-09-10 18:48:00,5.09914,5.09955,5.09846,5.09914,11000000.0
2009-09-10 18:49:00,5.09966,5.09966,5.0985,5.09951,8000000.0
2009-09-10 18:50:00,5.09893,5.0995,5.09733,5.09733,16000000.0
2009-09-10 18:51:00,5.099,5.099,5.0962,5.09819,19000000.0
2009-09-10 18:52:00,5.09739,5.09739,5.09397,5.09491,10000000.0
2009-09-10 18:53:00,5.09444,5.09459,5.09323,5.09423,10000000.0
2009-09-10 18:54:00,5.09435,5.09478,5.09257,5.09389,11000000.0
2009-09-10 18:55:00,5.0951,5.0951,5.09399,5.09459,8000000.0
2009-09-10 18:56:00,5.09468,5.09576,5.09342,5.09384,16000000.0
2009-09-10 18:57:00,5.09569,5.09614,5.09437,5.09582,8000000.0
2009-09-10 18:58:00,5.09609,5.09609,5.09447,5.09553,13000000.0
2009-09-10 18:59:00,5.09601,5.09601,5.09432,5.09524,17000000.0
2009-09-10 19:00:00,5.09558,5.0962,5.09508,5.0962,13000000.0
2009-09-10 19:01:00,5.09665,5.09665,5.09217,5.09493,12000000.0
2009-09-10 19:02:00,5.09423,5.09641,5.09354,5.09488,16000000.0
2009-09-10 19:03:00,5.09391,5.09391,5.08799,5.08977,17000000.0
2009-09-10 19:04:00,5.08958,5.09215,5.08937,5.09215,12000000.0
2009-09-10 19:05:00,5.09159,5.09409,5.09152,5.09392,17000000.0
2009-09-10 19:06:00,5.09408,5.09417,5.09289,5.09376,7000000.0
2009-09-10 19:07:00,5.09213,5.09573,5.09213,5.09442,20000000.0
2009-09-10 19:08:00,5.09448,5.09493,5.09281,5.09397,21000000.0
2009-09-10 19:09:00,5.09491,5.09531,5.09289,5.09477,16000000.0
2009-09-10 19:10:00,5.09466,5.09466,5.09139,5.09353,14000000.0
2009-09-10 19:11:00,5.09228,5.09476,5.09228,5.09475,12000000.0
2009-09-10 19:12:00,5.09583,5.0964,5.09348,5.09537,18000000.0
2009-09-10 19:13:00,5.09426,5.09516,5.09322,5.09484,14000000.0
2009-09-10 19:14:00,5.09542,5.0957,5.09407,5.09543,18000000.0
2009-09-10 19:15:00,5.0949,5.09583,5.09457,5.09572,9000000.0
2009-09-10 19:16:00,5.09499,5.09522,5.09349,5.09427,12000000.0
2009-09-10 19:17:00,5.09386,5.09554,5.09374,5.09472,14000000.0
2009-09-10 19:18:00,5.0956,5.0956,5.09372,5.09539,16000000.0
2009-09-10 19:19:00,5.0958,5.09639,5.09483,5.09546,7000000.0
2009-09-10 19:20:00,5.09578,5.0966,5.09537,5.0966,8000000.0
2009-09-10 19:21:00,5.09606,5.09841,5.09585,5.0974,18000000.0
2009-09-10 19:22:00,5.09739,5.09763,5.0966,5.09677,9000000.0
2009-09-10 19:23:00,5.09745,5.09789,5.09667,5.09667,10000000.0
2009-09-10 19:24:00,5.09842,5.09842,5.09641,5.0974,11000000.0
2009-09-10 19:25:00,5.09705,5.09803,5.09616,5.09775,17000000.0
2009-09-10 19:26:00,5.098,5.09828,5.09719,5.09772,11000000.0
2009-09-10 19:27:00,5.09695,5.099,5.09695,5.09783,13000000.0
2009-09-10 19:28:00,5.09885,5.09925,5.09799,5.09799,10000000.0
2009-09-10 19:29:00,5.09905,5.09981,5.09826,5.09981,11000000.0
2009-09-10 19:30:00,5.09948,5.09948,5.0977,5.09847,12000000.0
2009-09-10 19:31:00,5.0983,5.09865,5.09692,5.09865,8000000.0
2009-09-10 19:32:00,5.09813,5.09831,5.09701,5.09808,11000000.0
2009-09-10 19:33:00,5.09796,5.09863,5.09703,5.09816,13000000.0
2009-09-10 19:34:00,5.09866,5.09866,5.09662,5.0977,12000000.0
2009-09-10 19:35:00,5.09715,5.09751,5.09625,5.09646,13000000.0
2009-09-10 19:36:00,5.09729,5.09888,5.09688,5.09688,12000000.0
2009-09-10 19:37:00,5.09882,5.09901,5.09789,5.0986,8000000.0
2009-09-10 19:38:00,5.09807,5.09877,5.09677,5.09758,20000000.0
2009-09-10 19:39:00,5.09748,5.09748,5.09663,5.09704,11000000.0
2009-09-10 19:40:00,5.09737,5.09772,5.09605,5.09744,11000000.0
2009-09-10 19:41:00,5.09722,5.09729,5.0959,5.0962,9000000.0
2009-09-10 19:42:00,5.09472,5.0967,5.09472,5.0962,10000000.0
2009-09-10 19:43:00,5.09668,5.09712,5.09581,5.09643,14000000.0
2009-09-10 19:44:00,5.09608,5.09777,5.09608,5.09745,15000000.0
2009-09-10 19:45:00,5.09761,5.09785,5.09588,5.0967,12000000.0
2009-09-10 19:46:00,5.09773,5.09773,5.09563,5.09633,11000000.0
2009-09-10 19:47:00,5.0948,5.09611,5.09453,5.09526,10000000.0
2009-09-10 19:48:00,5.09552,5.09562,5.09461,5.09509,9000000.0
2009-09-10 19:49:00,5.09535,5.09539,5.09338,5.09412,16000000.0
2009-09-10 19:50:00,5.09483,5.09483,5.09148,5.09235,10000000.0
2009-09-10 19:51:00,5.09158,5.09177,5.09032,5.09085,11000000.0
2009-09-10 19:52:00,5.09273,5.09385,5.09121,5.09342,19000000.0
2009-09-10 19:53:00,5.0934,5.0938,5.09183,5.09233,19000000.0
2009-09-10 19:54:00,5.09344,5.09426,5.09189,5.09189,14000000.0
2009-09-10 19:55:00,5.09405,5.09406,5.09265,5.09361,16000000.0
2009-09-10 19:56:00,5.09219,5.09453,5.09209,5.0929,12000000.0
2009-09-10 19:57:00,5.09296,5.09296,5.09162,5.09237,14000000.0
2009-09-10 19:58:00,5.09285,5.09376,5.09226,5.09312,13000000.0
2009-09-10 19:59:00,5.0923,5.09306,5.09136,5.09136,10000000.0
2009-09-10 20:00:00,5.09231,5.09276,5.09093,5.0925,15000000.0
2009-09-10 20:01:00,5.09174,5.09262,5.09035,5.09035,14000000.0
2009-09-10 20:02:00,5.09111,5.09144,5.08956,5.09013,8000000.0
2009-09-10 20:03:00,5.09063,5.09074,5.08881,5.09041,13000000.0
2009-09-10 20:04:00,5.09066,5.09193,5.08965,5.09162,12000000.0
2009-09-10 20:05:00,5.09071,5.09187,5.09028,5.09165,11000000.0
2009-09-10 20:06:00,5.09108,5.09129,5.08873,5.08873,10000000.0
2009-09-10 20:07:00,5.09054,5.0906,5.089,5.08942,13000000.0
2009-09-10 20:08:00,5.08981,5.0918,5.08896,5.0918,16000000.0
2009-09-10 20:09:00,5.09235,5.09294,5.09081,5.09081,17000000.0
2009-09-10 20:10:00,5.09292,5.09307,5.09101,5.09252,10000000.0
2009-09-10 20:11:00,5.09279,5.09388,5.092,5.09293,13000000.0
2009-09-10 20:12:00,5.09319,5.09383,5.0924,5.09383,15000000.0
2009-09-10 20:13:00,5.09423,5.095,5.09317,5.09441,13000000.0
2009-09-10 20:14:00,5.09412,5.09451,5.0935,5.09367,8000000.0
2009-09-10 20:15:00,5.09442,5.09442,5.09269,5.09421,10000000.0
2009-09-10 20:16:00,5.0932,5.09451,5.09276,5.09426,14000000.0
2009-09-10 20:17:00,5.09411,5.09433,5.09296,5.09319,13000000.0
2009-09-10 20:18:00,5.09498,5.09502,5.09391,5.09502,7000000.0
2009-09-10 20:19:00,5.09401,5.0952,5.09365,5.09446,11000000.0
2009-09-10 20:20:00,5.09483,5.09575,5.09351,5.09575,19000000.0
2009-09-10 20:21:00,5.09553,5.09612,5.09421,5.09612,11000000.0
2009-09-10 20:22:00,5.09644,5.09644,5.09517,5.09618,11000000.0
2009-09-10 20:23:00,5.09611,5.09718,5.09528,5.09606,13000000.0
2009-09-10 20:24:00,5.09596,5.0969,5.09568,5.09572,9000000.0
2009-09-10 20:25:00,5.09727,5.09727,5.09596,5.09596,18000000.0
2009-09-10 20:26:00,5.09572,5.09745,5.09572,5.09739,7000000.0
2009-09-10 20:27:00,5.09743,5.0978,5.09636,5.09636,9000000.0
2009-09-10 20:28:00,5.09795,5.09795,5.09555,5.09683,13000000.0
2009-09-10 20:29:00,5.09672,5.09763,5.09592,5.09677,14000000.0
2009-09-10 20:30:00,5.09735,5.09735,5.09581,5.09652,16000000.0
2009-09-10 20:31:00,5.09617,5.09717,5.09593,5.09704,22000000.0
2009-09-10 20:32:00,5.09709,5.09717,5.09582,5.09605,12000000.0
2009-09-10 20:33:00,5.09743,5.09762,5.09629,5.09762,13000000.0
2009-09-10 20:34:00,5.0967,5.09752,5.09594,5.09716,15000000.0
2009-09-10 20:35:00,5.09694,5.097,5.09565,5.09662,16000000.0
2009-09-10 20:36:00,5.09627,5.0972,5.09548,5.09676,15000000.0
2009-09-10 20:37:00,5.09522,5.09648,5.09522,5.09637,14000000.0
2009-09-10 20:38:00,5.09751,5.09804,5.09635,5.09727,13000000.0
2009-09-10 20:39:00,5.09684,5.09742,5.09571,5.09678,18000000.0
2009-09-10 20:40:00,5.09557,5.09748,5.09557,5.09748,14000000.0
2009-09-10 20:41:00,5.09652,5.09713,5.09502,5.09713,18000000.0
2009-09-10 20:42:00,5.09616,5.09667,5.09523,5.0958,12000000.0
2009-09-10 20:43:00,5.09607,5.09685,5.095,5.0963,18000000.0
2009-09-10 20:44:00,5.09521,5.09683,5.09521,5.09614,18000000.0
2009-09-10 20:45:00,5.09683,5.09774,5.09597,5.0974,11000000.0
2009-09-10 20:46:00,5.09732,5.09749,5.09597,5.0971,18000000.0
2009-09-10 20:47:00,5.09781,5.0984,5.09686,5.09797,20000000.0
2009-09-10 20:48:00,5.09789,5.09823,5.09675,5.09701,17000000.0
2009-09-10 20:49:00,5.09765,5.09847,5.09649,5.09836,16000000.0
2009-09-10 20:50:00,5.09709,5.09777,5.09644,5.09777,8000000.0
2009-09-10 20:51:00,5.09797,5.09809,5.0967,5.0971,8000000.0
2009-09-10 20:52:00,5.09721,5.09804,5.09641,5.09728,12000000.0
2009-09-10 20:53:00,5.0972,5.09759,5.09589,5.09646,16000000.0
2009-09-10 20:54:00,5.09612,5.09817,5.09612,5.09661,15000000.0
2009-09-10 20:55:00,5.09788,5.09823,5.09692,5.09768,16000000.0
2009-09-10 20:56:00,5.09761,5.09761,5.0964,5.0964,7000000.0
2009-09-10 20:57:00,5.09703,5.0981,5.09658,5.09693,14000000.0
2009-09-10 20:58:00,5.09791,5.0987,5.09739,5.0987,10000000.0
2009-09-10 20:59:00,5.09895,5.09916,5.09764,5.09802,11000000.0
2009-09-10 21:00:00,5.09904,5.09904,5.09757,5.09813,14000000.0
2009-09-10 21:01:00,5.09918,5.09928,5.09804,5.09899,12000000.0
2009-09-10 21:02:00,5.09917,5.10151,5.0991,5.10039,17000000.0
2009-09-10 21:03:00,5.10038,5.10108,5.09938,5.10063,11000000.0
2009-09-10 21:04:00,5.10073,5.10127,5.09902,5.10127,10000000.0
2009-09-10 21:05:00,5.10116,5.10183,5.10054,5.10088,8000000.0
2009-09-10 21:06:00,5.10088,5.10162,5.09997,5.10078,13000000.0
2009-09-10 21:07:00,5.10133,5.10252,5.10024,5.10152,14000000.0
2009-09-10 21:08:00,5.10041,5.10265,5.10041,5.10244,8000000.0
2009-09-10 21:09:00,5.1035,5.1035,5.10012,5.10233,13000000.0
2009-09-10 21:10:00,5.10186,5.1023,5.10102,5.10144,17000000.0
2009-09-10 21:11:00,5.10053,5.10159,5.10025,5.10046,15000000.0
2009-09-10 21:12:00,5.10259,5.10268,5.10109,5.10135,11000000.0
2009-09-10 21:13:00,5.10172,5.10179,5.10048,5.10048,12000000.0
2009-09-10 21:14:00,5.10133,5.10186,5.1004,5.10111,14000000.0
2009-09-10 21:15:00,5.10124,5.10215,5.10048,5.10215,13000000.0
2009-09-10 21:16:00,5.10064,5.10165,5.10024,5.10063,12000000.0
2009-09-10 21:17:00,5.10065,5.10112,5.09988,5.09996,16000000.0
2009-09-10 21:18:00,5.10163,5.10163,5.10022,5.10092,15000000.0
2009-09-10 21:19:00,5.1014,5.10181,5.10042,5.10146,15000000.0
2009-09-10 21:20:00,5.10136,5.10141,5.10021,5.10021,8000000.0
2009-09-10 21:21:00,5.10079,5.10157,5.09969,5.10157,17000000.0
2009-09-10 21:22:00,5.10041,5.10135,5.09987,5.10022,11000000.0
2009-09-10 21:23:00,5.10035,5.10127,5.0998,5.10062,23000000.0
2009-09-10 21:24:00,5.1011,5.10119,5.10006,5.10032,13000000.0
2009-09-10 21:25:00,5.10103,5.10107,5.09951,5.09982,15000000.0
2009-09-10 21:26:00,5.10099,5.10134,5.09967,5.09967,10000000.0
2009-09-10 21:27:00,5.10129,5.10129,5.09935,5.10081,10000000.0
2009-09-10 21:28:00,5.0994,5.10075,5.0994,5.10037,13000000.0
2009-09-10 21:29:00,5.1006,5.1006,5.09931,5.10024,10000000.0
2009-09-10 21:30:00,5.10062,5.10062,5.09869,5.09869,16000000.0
2009-09-10 21:31:00,5.09891,5.10012,5.0988,5.09984,18000000.0
2009-09-10 21:32:00,5.10003,5.10003,5.09851,5.09992,15000000.0
2009-09-10 21:33:00,5.09927,5.09927,5.09735,5.09735,13000000.0
2009-09-10 21:34:00,5.09791,5.09837,5.09724,5.09759,9000000.0
2009-09-10 21:35:00,5.09887,5.09899,5.09748,5.09825,8000000.0
2009-09-10 21:36:00,5.09784,5.0995,5.09769,5.09861,18000000.0
2009-09-10 21:37:00,5.09826,5.09936,5.09771,5.09832,22000000.0
2009-09-10 21:38:00,5.09845,5.09873,5.09773,5.09815,9000000.0
2009-09-10 21:39:00,5.09826,5.09849,5.09727,5.09821,11000000.0
2009-09-10 21:40:00,5.09804,5.09837,5.09725,5.09796,19000000.0
2009-09-10 21:41:00,5.09861,5.09872,5.09709,5.09857,12000000.0
2009-09-10 21:42:00,5.09693,5.09824,5.09693,5.09778,11000000.0
2009-09-10 21:43:00,5.09857,5.09857,5.09674,5.09767,14000000.0
2009-09-10 21:44:00,5.09835,5.0984,5.09657,5.0968,13000000.0
2009-09-10 21:45:00,5.09839,5.09839,5.09604,5.09604,12000000.0
2009-09-10 21:46:00,5.09679,5.0975,5.09604,5.09696,14000000.0
2009-09-10 21:47:00,5.09737,5.09749,5.09596,5.09749,17000000.0
2009-09-10 21:48:00,5.09666,5.09761,5.09593,5.09749,16000000.0
2009-09-10 21:49:00,5.09736,5.09777,5.09593,5.09769,14000000.0
2009-09-10 21:50:00,5.09787,5.09787,5.09658,5.09767,13000000.0
2009-09-10 21:51:00,5.0978,5.09785,5.09672,5.09724,14000000.0
2009-09-10 21:52:00,5.09828,5.09844,5.09624,5.0967,17000000.0
2009-09-10 21:53:00,5.09677,5.098,5.09668,5.09789,27000000.0
2009-09-10 21:54:00,5.09762,5.09818,5.09665,5.09698,10000000.0
2009-09-10 21:55:00,5.09726,5.09758,5.09654,5.09729,8000000.0
2009-09-10 21:56:00,5.09753,5.09753,5.09628,5.09695,16000000.0
2009-09-10 21:57:00,5.09649,5.09784,5.09587,5.09685,18000000.0
2009-09-10 21:58:00,5.09699,5.09734,5.09609,5.09675,18000000.0
2009-09-10 21:59:00,5.0974,5.09748,5.09603,5.09739,17000000.0
2009-09-10 22:00:00,5.09765,5.09766,5.09645,5.09696,9000000.0
2009-09-10 22:01:00,5.09749,5.09749,5.09585,5.09585,22000000.0
2009-09-10 22:02:00,5.0966,5.09763,5.09623,5.09697,11000000.0
2009-09-10 22:03:00,5.09692,5.09766,5.09615,5.09642,16000000.0
2009-09-10 22:04:00,5.09632,5.09773,5.09589,5.09728,12000000.0
2009-09-10 22:05:00,5.09562,5.09735,5.09562,5.09698,7000000.0
2009-09-10 22:06:00,5.09771,5.09771,5.096,5.09726,15000000.0
2009-09-10 22:07:00,5.09616,5.09811,5.09583,5.09787,19000000.0
2009-09-10 22:08:00,5.09752,5.09769,5.09679,5.09753,11000000.0
2009-09-10 22:09:00,5.09718,5.09751,5.09658,5.09714,10000000.0
2009-09-10 22:10:00,5.09827,5.09843,5.09596,5.09843,10000000.0
2009-09-10 22:11:00,5.09822,5.09828,5.09705,5.09754,18000000.0
2009-09-10 22:12:00,5.09801,5.09801,5.09624,5.09762,11000000.0
2009-09-10 22:13:00,5.09584,5.09753,5.09584,5.09609,14000000.0
2009-09-10 22:14:00,5.09668,5.09775,5.09627,5.09671,24000000.0
2009-09-10 22:15:00,5.09595,5.09764,5.09595,5.09685,13000000.0
2009-09-10 22:16:00,5.09707,5.09707,5.09598,5.09607,13000000.0
2009-09-10 22:17:00,5.09601,5.09711,5.09601,5.09695,8000000.0
2009-09-10 22:18:00,5.09584,5.09686,5.09568,5.09568,13000000.0
2009-09-10 22:19:00,5.09652,5.09743,5.09595,5.09668,14000000.0
2009-09-10 22:20:00,5.09676,5.09732,5.09594,5.09594,21000000.0
2009-09-10 22:21:00,5.09755,5.09755,5.09587,5.09678,13000000.0
2009-09-10 22:22:00,5.09708,5.09765,5.09652,5.0974,12000000.0
2009-09-10 22:23:00,5.09684,5.0973,5.09572,5.09676,18000000.0
2009-09-10 22:24:00,5.09755,5.09776,5.096,5.0977,14000000.0
2009-09-10 22:25:00,5.0974,5.0978,5.09608,5.09608,13000000.0
2009-09-10 22:26:00,5.09672,5.09732,5.09593,5.09593,13000000.0
2009-09-10 22:27:00,5.09721,5.09735,5.09592,5.09707,16000000.0
2009-09-10 22:28:00,5.09696,5.09798,5.0963,5.09662,13000000.0
2009-09-10 22:29:00,5.09731,5.09778,5.09601,5.09763,21000000.0
2009-09-10 22:30:00,5.09768,5.09809,5.09647,5.09647,17000000.0
2009-09-10 22:31:00,5.0975,5.0983,5.09721,5.09768,10000000.0
2009-09-10 22:32:00,5.098,5.0985,5.09682,5.0985,13000000.0
2009-09-10 22:33:00,5.09851,5.09851,5.09711,5.09784,13000000.0
2009-09-10 22:34:00,5.09773,5.09814,5.09648,5.09648,13000000.0
2009-09-10 22:35:00,5.09645,5.09813,5.09645,5.09725,19000000.0
2009-09-10 22:36:00,5.0961,5.09831,5.0961,5.09802,14000000.0
2009-09-10 22:37:00,5.09665,5.09826,5.09665,5.0969,17000000.0
2009-09-10 22:38:00,5.09717,5.09811,5.09708,5.09806,9000000.0
2009-09-10 22:39:00,5.09806,5.09866,5.09714,5.09826,20000000.0
2009-09-10 22:40:00,5.09852,5.09877,5.09747,5.09821,13000000.0
2009-09-10 22:41:00,5.09862,5.09862,5.09757,5.0986,13000000.0
2009-09-10 22:42:00,5.09895,5.09895,5.0979,5.09863,10000000.0
2009-09-10 22:43:00,5.09848,5.0989,5.09755,5.09844,15000000.0
2009-09-10 22:44:00,5.09901,5.09901,5.09772,5.09872,16000000.0
2009-09-10 22:45:00,5.09821,5.0984,5.09726,5.09814,14000000.0
2009-09-10 22:46:00,5.09784,5.09835,5.0973,5.09809,12000000.0
2009-09-10 22:47:00,5.09803,5.09811,5.09759,5.09808,7000000.0
2009-09-10 22:48:00,5.09753,5.09879,5.09698,5.09879,16000000.0
2009-09-10 22:49:00,5.09852,5.09852,5.09684,5.09782,10000000.0
2009-09-10 22:50:00,5.09845,5.09845,5.09709,5.09784,15000000.0
2009-09-10 22:51:00,5.09838,5.09838,5.09657,5.09712,17000000.0
2009-09-10 22:52:00,5.09745,5.09763,5.09664,5.09714,10000000.0
2009-09-10 22:53:00,5.0979,5.0979,5.09615,5.09718,20000000.0
2009-09-10 22:54:00,5.09792,5.09801,5.0967,5.09801,10000000.0
2009-09-10 22:55:00,5.0971,5.09781,5.09613,5.09707,12000000.0
2009-09-10 22:56:00,5.09655,5.09748,5.09619,5.09708,9000000.0
2009-09-10 22:57:00,5.09762,5.09809,5.09648,5.09659,18000000.0
2009-09-10 22:58:00,5.09723,5.0982,5.0968,5.09818,13000000.0
2009-09-10 22:59:00,5.09843,5.09918,5.09745,5.09906,10000000.0
2009-09-10 23:00:00,5.09908,5.09908,5.09793,5.099,17000000.0
2009-09-10 23:01:00,5.09858,5.0991,5.09819,5.0985,13000000.0
2009-09-10 23:02:00,5.09838,5.09901,5.09812,5.09901,7000000.0
2009-09-10 23:03:00,5.09867,5.09945,5.0979,5.09876,16000000.0
2009-09-10 23:04:00,5.09887,5.09897,5.09797,5.09855,12000000.0
2009-09-10 23:05:00,5.09915,5.09946,5.09792,5.09806,11000000.0
2009-09-10 23:06:00,5.09931,5.09965,5.09856,5.09915,11000000.0
2009-09-10 23:07:00,5.09887,5.09924,5.09788,5.09846,13000000.0
2009-09-10 23:08:00,5.09869,5.09929,5.09798,5.09886,20000000.0
2009-09-10 23:09:00,5.09888,5.0997,5.09807,5.09807,16000000.0
2009-09-10 23:10:00,5.09836,5.09983,5.09836,5.09883,16000000.0
2009-09-10 23:11:00,5.09943,5.09952,5.09838,5.0991,10000000.0
2009-09-10 23:12:00,5.09925,5.09925,5.09905,5.09905,12000000.0
2009-09-10 23:13:00,5.09782,5.09906,5.09782,5.0982,16000000.0
2009-09-10 23:14:00,5.09888,5.09977,5.09824,5.09934,9000000.0
2009-09-10 23:15:00,5.10001,5.10007,5.09889,5.09964,9000000.0
2009-09-10 23:16:00,5.09983,5.10027,5.09899,5.09925,18000000.0
2009-09-10 23:17:00,5.09938,5.09989,5.09895,5.09961,8000000.0
2009-09-10 23:18:00,5.09996,5.10023,5.09906,5.09997,10000000.0
2009-09-10 23:19:00,5.09956,5.10079,5.09926,5.1005,9000000.0
2009-09-10 23:20:00,5.09905,5.10037,5.0989,5.09965,17000000.0
2009-09-10 23:21:00,5.09971,5.10031,5.09899,5.09992,11000000.0
2009-09-10 23:22:00,5.0993,5.10024,5.09887,5.10024,12000000.0
2009-09-10 23:23:00,5.09967,5.1003,5.09908,5.0998,12000000.0
2009-09-10 23:24:00,5.09988,5.10033,5.09951,5.1,12000000.0
2009-09-10 23:25:00,5.10009,5.10009,5.09919,5.09981,9000000.0
2009-09-10 23:26:00,5.09955,5.10017,5.0988,5.09947,14000000.0
2009-09-10 23:27:00,5.09968,5.10032,5.09889,5.1001,17000000.0
2009-09-10 23:28:00,5.09949,5.09998,5.09849,5.09849,15000000.0
2009-09-10 23:29:00,5.10038,5.10038,5.09939,5.09969,11000000.0
2009-09-10 23:30:00,5.09898,5.10061,5.09898,5.10057,14000000.0
2009-09-10 23:31:00,5.10078,5.10078,5.09969,5.10017,7000000.0
2009-09-10 23:32:00,5.09999,5.10096,5.09963,5.10034,15000000.0
2009-09-10 23:33:00,5.10002,5.10058,5.09954,5.10054,7000000.0
2009-09-10 23:34:00,5.10085,5.10108,5.09967,5.10012,10000000.0
2009-09-10 23:35:00,5.10019,5.10071,5.09932,5.09991,12000000.0
2009-09-10 23:36:00,5.10072,5.10077,5.09833,5.0989,10000000.0
2009-09-10 23:37:00,5.10014,5.10029,5.09862,5.09959,14000000.0
2009-09-10 23:38:00,5.09976,5.10108,5.0992,5.09957,17000000.0
2009-09-10 23:39:00,5.09999,5.10072,5.09992,5.10019,9000000.0
2009-09-10 23:40:00,5.10039,5.10039,5.0995,5.09994,12000000.0
2009-09-10 23:41:00,5.09981,5.10035,5.09958,5.09971,9000000.0
2009-09-10 23:42:00,5.10049,5.10115,5.09907,5.09907,15000000.0
2009-09-10 23:43:00,5.10079,5.10112,5.09974,5.1001,13000000.0
2009-09-10 23:44:00,5.09997,5.10103,5.09966,5.10066,8000000.0
2009-09-10 23:45:00,5.09905,5.10076,5.09905,5.09985,12000000.0
2009-09-10 23:46:00,5.10094,5.10111,5.09935,5.09998,20000000.0
2009-09-10 23:47:00,5.10037,5.10114,5.09961,5.09961,19000000.0
2009-09-10 23:48:00,5.10049,5.10169,5.09941,5.09941,14000000.0
2009-09-10 23:49:00,5.10128,5.10128,5.09945,5.0999,12000000.0
2009-09-10 23:50:00,5.10018,5.10087,5.09974,5.10087,10000000.0
2009-09-10 23:51:00,5.10004,5.10068,5.09943,5.10058,14000000.0
2009-09-10 23:52:00,5.10097,5.10125,5.09935,5.09996,13000000.0
2009-09-10 23:53:00,5.09975,5.10072,5.09925,5.10032,16000000.0
2009-09-10 23:54:00,5.09987,5.10039,5.0986,5.09948,13000000.0
2009-09-10 23:55:00,5.09925,5.10019,5.09925,5.09993,16000000.0
2009-09-10 23:56:00,5.1001,5.1001,5.09737,5.0988,12000000.0
2009-09-10 23:57:00,5.09877,5.10081,5.09867,5.09923,14000000.0
2009-09-10 23:58:00,5.09983,5.10013,5.09799,5.09941,16000000.0
2009-09-10 23:59:00,5.09951,5.10011,5.09807,5.10005,12000000.0
2009-09-11 00:00:00,5.09931,5.09991,5.09833,5.09898,17000000.0
2009-09-11 00:01:00,5.0985,5.0995,5.09738,5.09825,12000000.0
2009-09-11 00:02:00,5.09862,5.09912,5.09823,5.09835,11000000.0
2009-09-11 00:03:00,5.09858,5.0991,5.09813,5.09854,7000000.0
2009-09-11 00:04:00,5.09829,5.09949,5.09799,5.09903,16000000.0
2009-09-11 00:05:00,5.09967,5.09975,5.09827,5.09912,17000000.0
2009-09-11 00:06:00,5.09907,5.0996,5.09784,5.09784,10000000.0
2009-09-11 00:07:00,5.09874,5.09919,5.09815,5.0984,19000000.0
2009-09-11 00:08:00,5.0977,5.09922,5.0977,5.09894,9000000.0
2009-09-11 00:09:00,5.09977,5.09977,5.09854,5.09904,19000000.0
2009-09-11 00:10:00,5.09959,5.09988,5.09903,5.09912,16000000.0
2009-09-11 00:11:00,5.09914,5.09978,5.09817,5.09817,9000000.0
2009-09-11 00:12:00,5.0989,5.1,5.09767,5.09767,11000000.0
2009-09-11 00:13:00,5.09782,5.09864,5.09782,5.09854,8000000.0
2009-09-11 00:14:00,5.09775,5.0991,5.09775,5.0991,9000000.0
2009-09-11 00:15:00,5.09914,5.09914,5.09795,5.09881,15000000.0
2009-09-11 00:16:00,5.0982,5.09952,5.098,5.098,18000000.0
2009-09-11 00:17:00,5.09847,5.09847,5.09753,5.09793,21000000.0
2009-09-11 00:18:00,5.09784,5.09792,5.09721,5.0977,16000000.0
2009-09-11 00:19:00,5.09645,5.09881,5.09645,5.09881,12000000.0
2009-09-11 00:20:00,5.09902,5.09902,5.09729,5.09813,13000000.0
2009-09-11 00:21:00,5.09847,5.0988,5.09742,5.09835,13000000.0
2009-09-11 00:22:00,5.09786,5.09874,5.09682,5.09682,13000000.0
2009-09-11 00:23:00,5.09865,5.09896,5.09757,5.09762,11000000.0
2009-09-11 00:24:00,5.0981,5.09838,5.09805,5.09838,10000000.0
2009-09-11 00:25:00,5.09813,5.0986,5.09809,5.0986,16000000.0
2009-09-11 00:26:00,5.09828,5.09867,5.09731,5.09811,13000000.0
2009-09-11 00:27:00,5.09844,5.09886,5.09811,5.09876,16000000.0
2009-09-11 00:28:00,5.09883,5.09883,5.09701,5.09701,13000000.0
2009-09-11 00:29:00,5.09719,5.09841,5.09719,5.0974,10000000.0
2009-09-11 00:30:00,5.09808,5.09856,5.09808,5.09856,15000000.0
2009-09-11 00:31:00,5.09848,5.09855,5.09835,5.09848,18000000.0
2009-09-11 00:32:00,5.0989,5.09898,5.09727,5.09805,14000000.0
2009-09-11 00:33:00,5.09921,5.09933,5.09876,5.09898,13000000.0
2009-09-11 00:34:00,5.09844,5.0989,5.09778,5.09838,11000000.0
2009-09-11 00:35:00,5.09825,5.09887,5.09825,5.09866,13000000.0
2009-09-11 00:36:00,5.09833,5.09885,5.09833,5.09865,12000000.0
2009-09-11 00:37:00,5.09822,5.09837,5.09809,5.09815,10000000.0
2009-09-11 00:38:00,5.09871,5.09927,5.09843,5.0986,11000000.0
2009-09-11 00:39:00,5.09909,5.09989,5.0981,5.09881,16000000.0
2009-09-11 00:40:00,5.10032,5.10032,5.09889,5.09933,10000000.0
2009-09-11 00:41:00,5.09875,5.09989,5.09861,5.09911,15000000.0
2009-09-11 00:42:00,5.10049,5.10049,5.09929,5.09992,10000000.0
2009-09-11 00:43:00,5.09966,5.10023,5.09906,5.09906,8000000.0
2009-09-11 00:44:00,5.10098,5.10098,5.09918,5.09948,7000000.0
2009-09-11 00:45:00,5.10048,5.10054,5.09963,5.09979,10000000.0
2009-09-11 00:46:00,5.09994,5.10053,5.09899,5.09989,18000000.0
2009-09-11 00:47:00,5.1013,5.1013,5.09883,5.09977,18000000.0
2009-09-11 00:48:00,5.09981,5.10011,5.09865,5.09905,15000000.0
2009-09-11 00:49:00,5.09903,5.10028,5.09883,5.09907,19000000.0
2009-09-11 00:50:00,5.09911,5.10007,5.09868,5.09988,15000000.0
2009-09-11 00:51:00,5.09984,5.09984,5.09833,5.09922,12000000.0
2009-09-11 00:52:00,5.09942,5.10013,5.09829,5.09871,15000000.0
2009-09-11 00:53:00,5.0986,5.09913,5.09766,5.09777,9000000.0
2009-09-11 00:54:00,5.09891,5.09955,5.09701,5.09804,17000000.0
2009-09-11 00:55:00,5.09922,5.09922,5.09791,5.09868,11000000.0
2009-09-11 00:56:00,5.09918,5.09949,5.09769,5.09831,23000000.0
2009-09-11 00:57:00,5.09851,5.09906,5.09789,5.09848,11000000.0
2009-09-11 00:58:00,5.09803,5.09862,5.09713,5.09713,11000000.0
2009-09-11 00:59:00,5.09766,5.09835,5.09723,5.09787,11000000.0
2009-09-11 01:00:00,5.09861,5.09953,5.09757,5.0984,14000000.0
2009-09-11 01:01:00,5.09733,5.0988,5.09733,5.09854,9000000.0
2009-09-11 01:02:00,5.09928,5.09942,5.09784,5.09875,13000000.0
2009-09-11 01:03:00,5.09987,5.09987,5.09809,5.09931,18000000.0
2009-09-11 01:04:00,5.09846,5.09992,5.09786,5.09823,11000000.0
2009-09-11 01:05:00,5.09874,5.09879,5.09748,5.0975,13000000.0
2009-09-11 01:06:00,5.09861,5.09937,5.09851,5.09874,9000000.0
2009-09-11 01:07:00,5.09884,5.10035,5.09837,5.09959,15000000.0
2009-09-11 01:08:00,5.09829,5.10003,5.09829,5.09987,15000000.0
2009-09-11 01:09:00,5.09917,5.09983,5.09917,5.0995,14000000.0
2009-09-11 01:10:00,5.09933,5.09983,5.09856,5.09944,13000000.0
2009-09-11 01:11:00,5.09885,5.10075,5.09885,5.10036,7000000.0
2009-09-11 01:12:00,5.09947,5.10169,5.09947,5.09995,17000000.0
2009-09-11 01:13:00,5.10085,5.10126,5.09921,5.09972,18000000.0
2009-09-11 01:14:00,5.09991,5.10066,5.09895,5.1001,14000000.0
2009-09-11 01:15:00,5.09897,5.09988,5.09842,5.09905,10000000.0
2009-09-11 01:16:00,5.10031,5.10031,5.09824,5.09916,18000000.0
2009-09-11 01:17:00,5.10058,5.10058,5.09868,5.09985,16000000.0
2009-09-11 01:18:00,5.09838,5.10008,5.09838,5.09953,13000000.0
2009-09-11 01:19:00,5.09909,5.09944,5.09847,5.09847,12000000.0
2009-09-11 01:20:00,5.09832,5.10056,5.09832,5.09977,15000000.0
2009-09-11 01:21:00,5.09934,5.09983,5.09848,5.09848,14000000.0
2009-09-11 01:22:00,5.09853,5.09998,5.09853,5.09939,13000000.0
2009-09-11 01:23:00,5.09993,5.10039,5.0985,5.09881,14000000.0
2009-09-11 01:24:00,5.09992,5.09992,5.09823,5.09871,15000000.0
2009-09-11 01:25:00,5.09934,5.09956,5.0979,5.0979,17000000.0
2009-09-11 01:26:00,5.09772,5.09951,5.09772,5.09785,14000000.0
2009-09-11 01:27:00,5.09922,5.09963,5.09744,5.09744,13000000.0
2009-09-11 01:28:00,5.09873,5.09913,5.09792,5.09901,9000000.0
2009-09-11 01:29:00,5.09704,5.09845,5.09703,5.09755,11000000.0
2009-09-11 01:30:00,5.09746,5.09863,5.09727,5.09771,20000000.0
2009-09-11 01:31:00,5.09764,5.09886,5.09747,5.09885,9000000.0
2009-09-11 01:32:00,5.09814,5.09969,5.09814,5.09924,7000000.0
2009-09-11 01:33:00,5.09793,5.09969,5.0977,5.09828,13000000.0
2009-09-11 01:34:00,5.09795,5.0991,5.09761,5.09761,10000000.0
2009-09-11 01:35:00,5.09811,5.09956,5.09747,5.0984,17000000.0
2009-09-11 01:36:00,5.09814,5.09864,5.09801,5.09851,16000000.0
2009-09-11 01:37:00,5.09809,5.09903,5.09778,5.09816,13000000.0
2009-09-11 01:38:00,5.09855,5.09874,5.09849,5.09863,15000000.0
2009-09-11 01:39:00,5.09801,5.09852,5.09663,5.09847,13000000.0
2009-09-11 01:40:00,5.09872,5.09893,5.09664,5.09723,14000000.0
2009-09-11 01:41:00,5.09803,5.09874,5.09725,5.09766,12000000.0
2009-09-11 01:42:00,5.09863,5.09863,5.09809,5.09809,14000000.0
2009-09-11 01:43:00,5.09843,5.09843,5.09692,5.09812,18000000.0
2009-09-11 01:44:00,5.09817,5.09825,5.09805,5.09825,12000000.0
2009-09-11 01:45:00,5.09814,5.09902,5.09666,5.09787,19000000.0
2009-09-11 01:46:00,5.09719,5.09916,5.09719,5.09721,15000000.0
2009-09-11 01:47:00,5.09819,5.09832,5.09705,5.09705,10000000.0
2009-09-11 01:48:00,5.09849,5.09959,5.09745,5.09833,14000000.0
2009-09-11 01:49:00,5.09847,5.09847,5.09752,5.09786,16000000.0
2009-09-11 01:50:00,5.09795,5.09907,5.0972,5.09858,18000000.0
2009-09-11 01:51:00,5.09826,5.0991,5.09726,5.09757,16000000.0
2009-09-11 01:52:00,5.09735,5.09884,5.09735,5.09819,10000000.0
2009-09-11 01:53:00,5.09911,5.09963,5.09778,5.09938,15000000.0
2009-09-11 01:54:00,5.09887,5.09913,5.09786,5.09876,14000000.0
2009-09-11 01:55:00,5.09797,5.09945,5.09778,5.09818,14000000.0
2009-09-11 01:56:00,5.0987,5.09883,5.09811,5.09858,8000000.0
2009-09-11 01:57:00,5.09925,5.09949,5.09784,5.09949,10000000.0
2009-09-11 01:58:00,5.09919,5.09995,5.09816,5.09908,21000000.0
2009-09-11 01:59:00,5.09899,5.09943,5.09807,5.09904,16000000.0
2009-09-11 02:00:00,5.0992,5.09931,5.09905,5.09912,11000000.0
2009-09-11 02:01:00,5.09849,5.10066,5.09849,5.10066,11000000.0
2009-09-11 02:02:00,5.10045,5.10067,5.09916,5.10067,13000000.0
2009-09-11 02:03:00,5.10043,5.10066,5.09863,5.09863,8000000.0
2009-09-11 02:04:00,5.09964,5.09993,5.09876,5.09993,18000000.0
2009-09-11 02:05:00,5.10006,5.10007,5.0989,5.09951,14000000.0
2009-09-11 02:06:00,5.09915,5.1002,5.09797,5.0987,18000000.0
2009-09-11 02:07:00,5.09835,5.10039,5.09835,5.09841,12000000.0
2009-09-11 02:08:00,5.10009,5.10018,5.09856,5.09856,12000000.0
2009-09-11 02:09:00,5.09926,5.10007,5.09889,5.10004,11000000.0
2009-09-11 02:10:00,5.09916,5.10011,5.09916,5.09974,10000000.0
2009-09-11 02:11:00,5.09956,5.10046,5.0989,5.1,16000000.0
2009-09-11 02:12:00,5.10111,5.10111,5.09918,5.09918,17000000.0
2009-09-11 02:13:00,5.10017,5.10053,5.09947,5.09986,9000000.0
2009-09-11 02:14:00,5.1005,5.1005,5.09964,5.10003,16000000.0
2009-09-11 02:15:00,5.0996,5.1005,5.09856,5.09981,15000000.0
2009-09-11 02:16:00,5.09957,5.10002,5.09883,5.09967,16000000.0
2009-09-11 02:17:00,5.0994,5.10048,5.09891,5.0996,14000000.0
2009-09-11 02:18:00,5.09869,5.09965,5.09869,5.0996,16000000.0
2009-09-11 02:19:00,5.101,5.101,5.09896,5.09896,11000000.0
2009-09-11 02:20:00,5.09891,5.09982,5.09849,5.09944,10000000.0
2009-09-11 02:21:00,5.0996,5.10029,5.09823,5.09876,18000000.0
2009-09-11 02:22:00,5.09997,5.10087,5.09897,5.09897,15000000.0
2009-09-11 02:23:00,5.10019,5.10032,5.09905,5.10032,16000000.0
2009-09-11 02:24:00,5.09979,5.10007,5.09859,5.09916,12000000.0
2009-09-11 02:25:00,5.09865,5.10002,5.09841,5.0993,18000000.0
2009-09-11 02:26:00,5.09977,5.10024,5.09882,5.09922,8000000.0
2009-09-11 02:27:00,5.09971,5.10053,5.09921,5.10037,12000000.0
2009-09-11 02:28:00,5.09882,5.10022,5.09855,5.09946,15000000.0
2009-09-11 02:29:00,5.09995,5.10066,5.09872,5.10051,15000000.0
2009-09-11 02:30:00,5.0986,5.09969,5.09853,5.09885,19000000.0
2009-09-11 02:31:00,5.09904,5.10004,5.09893,5.09963,13000000.0
2009-09-11 02:32:00,5.09989,5.10021,5.09875,5.0996,17000000.0
2009-09-11 02:33:00,5.10006,5.10023,5.09813,5.09898,10000000.0
2009-09-11 02:34:00,5.09908,5.09982,5.09875,5.09904,11000000.0
2009-09-11 02:35:00,5.09953,5.0998,5.09869,5.0998,14000000.0
2009-09-11 02:36:00,5.0991,5.09963,5.09783,5.09877,13000000.0
2009-09-11 02:37:00,5.09798,5.09986,5.09798,5.0997,9000000.0
2009-09-11 02:38:00,5.09796,5.0995,5.09796,5.09868,12000000.0
2009-09-11 02:39:00,5.09845,5.09896,5.09751,5.09837,11000000.0
2009-09-11 02:40:00,5.09848,5.09899,5.09715,5.09786,19000000.0
2009-09-11 02:41:00,5.0973,5.09803,5.09647,5.09795,12000000.0
2009-09-11 02:42:00,5.09827,5.09834,5.09718,5.09821,11000000.0
2009-09-11 02:43:00,5.09831,5.09902,5.09679,5.09735,12000000.0
2009-09-11 02:44:00,5.09773,5.09804,5.09698,5.09698,9000000.0
2009-09-11 02:45:00,5.09887,5.09887,5.09753,5.09804,13000000.0
2009-09-11 02:46:00,5.0973,5.09831,5.09722,5.09727,11000000.0
2009-09-11 02:47:00,5.09708,5.09837,5.09708,5.09777,10000000.0
2009-09-11 02:48:00,5.09831,5.09837,5.09713,5.09837,11000000.0
2009-09-11 02:49:00,5.09739,5.09892,5.09736,5.09812,10000000.0
2009-09-11 02:50:00,5.09821,5.09887,5.09735,5.09787,17000000.0
2009-09-11 02:51:00,5.09929,5.0994,5.09818,5.09931,15000000.0
2009-09-11 02:52:00,5.09919,5.09959,5.09783,5.09801,13000000.0
2009-09-11 02:53:00,5.09835,5.09911,5.09729,5.09729,12000000.0
2009-09-11 02:54:00,5.09857,5.09945,5.0976,5.09897,13000000.0
2009-09-11 02:55:00,5.10016,5.10023,5.09806,5.09873,13000000.0
2009-09-11 02:56:00,5.10011,5.10123,5.09971,5.09971,13000000.0
2009-09-11 02:57:00,5.09964,5.10184,5.09964,5.10099,10000000.0
2009-09-11 02:58:00,5.10167,5.10193,5.1001,5.10191,15000000.0
2009-09-11 02:59:00,5.10184,5.10184,5.10041,5.1015,12000000.0
2009-09-11 03:00:00,5.10206,5.10216,5.09931,5.1011,17000000.0
2009-09-11 03:01:00,5.1006,5.10129,5.10002,5.10129,9000000.0
2009-09-11 03:02:00,5.10089,5.10183,5.09987,5.09987,15000000.0
2009-09-11 03:03:00,5.10112,5.10121,5.09973,5.10121,14000000.0
2009-09-11 03:04:00,5.10097,5.10159,5.10034,5.10122,11000000.0
2009-09-11 03:05:00,5.10071,5.10136,5.10007,5.10072,12000000.0
2009-09-11 03:06:00,5.10087,5.1016,5.10037,5.10106,12000000.0
2009-09-11 03:07:00,5.09988,5.10146,5.09946,5.10085,18000000.0
2009-09-11 03:08:00,5.10005,5.10155,5.09987,5.09987,9000000.0
2009-09-11 03:09:00,5.10039,5.10128,5.10004,5.10089,9000000.0
2009-09-11 03:10:00,5.10079,5.10139,5.09991,5.09991,11000000.0
2009-09-11 03:11:00,5.1011,5.10145,5.09999,5.09999,16000000.0
2009-09-11 03:12:00,5.10044,5.1014,5.10044,5.10122,8000000.0
2009-09-11 03:13:00,5.10048,5.1012,5.0996,5.0996,12000000.0
2009-09-11 03:14:00,5.10041,5.10113,5.09947,5.09962,16000000.0
2009-09-11 03:15:00,5.10081,5.10081,5.09967,5.10079,10000000.0
2009-09-11 03:16:00,5.10075,5.10128,5.09957,5.10056,16000000.0
2009-09-11 03:17:00,5.10066,5.101,5.09988,5.10033,16000000.0
2009-09-11 03:18:00,5.09976,5.10117,5.09954,5.09954,9000000.0
2009-09-11 03:19:00,5.10071,5.1011,5.09953,5.10082,10000000.0
2009-09-11 03:20:00,5.10105,5.10105,5.09904,5.10012,20000000.0
2009-09-11 03:21:00,5.10046,5.10046,5.09874,5.10014,18000000.0
2009-09-11 03:22:00,5.09987,5.10032,5.09879,5.09958,15000000.0
2009-09-11 03:23:00,5.09936,5.10014,5.09861,5.09973,15000000.0
2009-09-11 03:24:00,5.09979,5.10078,5.09979,5.10014,12000000.0
2009-09-11 03:25:00,5.10049,5.10065,5.0996,5.09983,15000000.0
2009-09-11 03:26:00,5.10011,5.10172,5.09959,5.0996,19000000.0
2009-09-11 03:27:00,5.10161,5.10161,5.0995,5.09951,8000000.0
2009-09-11 03:28:00,5.09988,5.10108,5.09931,5.09931,13000000.0
2009-09-11 03:29:00,5.10031,5.10077,5.09977,5.10077,9000000.0
2009-09-11 03:30:00,5.10097,5.10174,5.10024,5.1012,17000000.0
2009-09-11 03:31:00,5.10127,5.10133,5.10021,5.10096,7000000.0
2009-09-11 03:32:00,5.10116,5.10221,5.10035,5.10097,15000000.0
2009-09-11 03:33:00,5.10105,5.10149,5.09985,5.09998,14000000.0
2009-09-11 03:34:00,5.10067,5.10083,5.09922,5.09962,13000000.0
2009-09-11 03:35:00,5.09943,5.10083,5.09943,5.10083,9000000.0
2009-09-11 03:36:00,5.10062,5.10131,5.09974,5.09974,13000000.0
2009-09-11 03:37:00,5.09942,5.10076,5.09942,5.10031,13000000.0
2009-09-11 03:38:00,5.10039,5.10112,5.09957,5.10039,14000000.0
2009-09-11 03:39:00,5.09996,5.10055,5.09951,5.10055,11000000.0
2009-09-11 03:40:00,5.09886,5.10064,5.09872,5.09964,12000000.0
2009-09-11 03:41:00,5.1009,5.1009,5.09873,5.09972,19000000.0
2009-09-11 03:42:00,5.10084,5.10084,5.09868,5.09999,10000000.0
2009-09-11 03:43:00,5.09877,5.10173,5.09877,5.10154,12000000.0
2009-09-11 03:44:00,5.10122,5.10122,5.09923,5.09967,12000000.0
2009-09-11 03:45:00,5.10032,5.1006,5.09933,5.09986,14000000.0
2009-09-11 03:46:00,5.09944,5.10032,5.09931,5.1,13000000.0
2009-09-11 03:47:00,5.09943,5.10109,5.09943,5.09999,9000000.0
2009-09-11 03:48:00,5.09978,5.10108,5.09943,5.10065,8000000.0
2009-09-11 03:49:00,5.10055,5.10145,5.09972,5.10142,19000000.0
2009-09-11 03:50:00,5.10056,5.10127,5.09948,5.10006,12000000.0
2009-09-11 03:51:00,5.10034,5.10093,5.09969,5.10023,15000000.0
2009-09-11 03:52:00,5.10032,5.10055,5.0993,5.10052,11000000.0
2009-09-11 03:53:00,5.10009,5.10013,5.09892,5.09973,12000000.0
2009-09-11 03:54:00,5.09867,5.10025,5.09867,5.09989,12000000.0
2009-09-11 03:55:00,5.09984,5.10027,5.09981,5.10003,12000000.0
2009-09-11 03:56:00,5.10041,5.10102,5.09942,5.10009,14000000.0
2009-09-11 03:57:00,5.10061,5.10064,5.09899,5.09982,15000000.0
2009-09-11 03:58:00,5.09881,5.10046,5.09881,5.0998,12000000.0
2009-09-11 03:59:00,5.09978,5.10056,5.0992,5.09981,17000000.0
2009-09-11 04:00:00,5.10019,5.10019,5.09784,5.09922,14000000.0
2009-09-11 04:01:00,5.0999,5.09997,5.09805,5.09849,13000000.0
2009-09-11 04:02:00,5.09885,5.09885,5.09641,5.0973,16000000.0
2009-09-11 04:03:00,5.09734,5.09756,5.09557,5.0959,14000000.0
2009-09-11 04:04:00,5.09681,5.09739,5.09518,5.09615,19000000.0
2009-09-11 04:05:00,5.09723,5.09828,5.09582,5.09623,12000000.0
2009-09-11 04:06:00,5.09699,5.09808,5.0958,5.0973,18000000.0
2009-09-11 04:07:00,5.09779,5.09779,5.09611,5.09684,16000000.0
2009-09-11 04:08:00,5.09676,5.09732,5.09597,5.09629,8000000.0
2009-09-11 04:09:00,5.09559,5.09712,5.09539,5.09581,13000000.0
2009-09-11 04:10:00,5.09672,5.09681,5.09542,5.09603,14000000.0
2009-09-11 04:11:00,5.09593,5.09658,5.09492,5.09588,18000000.0
2009-09-11 04:12:00,5.09639,5.09639,5.09487,5.09555,10000000.0
2009-09-11 04:13:00,5.09514,5.09546,5.09268,5.09268,14000000.0
2009-09-11 04:14:00,5.09266,5.09378,5.09153,5.09278,20000000.0
2009-09-11 04:15:00,5.09292,5.09384,5.09183,5.09289,14000000.0
2009-09-11 04:16:00,5.09287,5.09354,5.09153,5.0926,15000000.0
2009-09-11 04:17:00,5.09209,5.09281,5.09052,5.092,22000000.0
2009-09-11 04:18:00,5.09237,5.09267,5.09148,5.09226,17000000.0
2009-09-11 04:19:00,5.09103,5.09379,5.09103,5.093,12000000.0
2009-09-11 04:20:00,5.09369,5.09508,5.09223,5.09441,17000000.0
2009-09-11 04:21:00,5.09323,5.09495,5.09312,5.09427,13000000.0
2009-09-11 04:22:00,5.09368,5.09405,5.09274,5.09279,14000000.0
2009-09-11 04:23:00,5.09341,5.0946,5.09271,5.0946,9000000.0
2009-09-11 04:24:00,5.09436,5.09463,5.09296,5.09307,9000000.0
2009-09-11 04:25:00,5.09344,5.094,5.09264,5.09308,13000000.0
2009-09-11 04:26:00,5.09323,5.09432,5.09255,5.09307,12000000.0
2009-09-11 04:27:00,5.09502,5.09544,5.09365,5.09457,16000000.0
2009-09-11 04:28:00,5.0945,5.09545,5.09398,5.09504,11000000.0
2009-09-11 04:29:00,5.09487,5.09592,5.09394,5.09564,20000000.0
2009-09-11 04:30:00,5.09419,5.09565,5.09418,5.09528,16000000.0
2009-09-11 04:31:00,5.09467,5.095,5.09381,5.095,12000000.0
2009-09-11 04:32:00,5.09326,5.09459,5.09299,5.09299,11000000.0
2009-09-11 04:33:00,5.09315,5.0945,5.0929,5.09298,14000000.0
2009-09-11 04:34:00,5.09251,5.09479,5.09251,5.09474,11000000.0
2009-09-11 04:35:00,5.09446,5.09468,5.09241,5.09241,14000000.0
2009-09-11 04:36:00,5.09253,5.09369,5.09234,5.09297,11000000.0
2009-09-11 04:37:00,5.09273,5.0937,5.09207,5.09227,15000000.0
2009-09-11 04:38:00,5.09203,5.09302,5.09186,5.09275,7000000.0
2009-09-11 04:39:00,5.09224,5.09263,5.0912,5.09228,19000000.0
2009-09-11 04:40:00,5.09298,5.09349,5.09202,5.09324,14000000.0
2009-09-11 04:41:00,5.0933,5.09386,5.09204,5.09307,12000000.0
2009-09-11 04:42:00,5.0907,5.0922,5.09024,5.09194,11000000.0
2009-09-11 04:43:00,5.09137,5.09157,5.08884,5.08884,15000000.0
2009-09-11 04:44:00,5.08946,5.09019,5.08851,5.08888,13000000.0
2009-09-11 04:45:00,5.08949,5.09038,5.08923,5.08973,19000000.0
2009-09-11 04:46:00,5.08984,5.08997,5.08756,5.08864,14000000.0
2009-09-11 04:47:00,5.08843,5.08881,5.08743,5.0875,7000000.0
2009-09-11 04:48:00,5.08887,5.08945,5.08745,5.08841,14000000.0
2009-09-11 04:49:00,5.08858,5.08906,5.0873,5.08892,12000000.0
2009-09-11 04:50:00,5.08946,5.08946,5.08857,5.08909,9000000.0
2009-09-11 04:51:00,5.08898,5.08949,5.08728,5.0886,16000000.0
2009-09-11 04:52:00,5.08893,5.09161,5.0885,5.0904,14000000.0
2009-09-11 04:53:00,5.0904,5.09112,5.0893,5.09107,12000000.0
2009-09-11 04:54:00,5.09092,5.09101,5.09001,5.09072,9000000.0
2009-09-11 04:55:00,5.09125,5.09125,5.08928,5.09017,19000000.0
2009-09-11 04:56:00,5.08969,5.09035,5.08969,5.08991,17000000.0
2009-09-11 04:57:00,5.08948,5.09065,5.08911,5.08956,15000000.0
2009-09-11 04:58:00,5.09085,5.09167,5.0901,5.09167,7000000.0
2009-09-11 04:59:00,5.09117,5.09174,5.09044,5.09105,10000000.0
2009-09-11 05:00:00,5.0914,5.09175,5.09044,5.09131,19000000.0
2009-09-11 05:01:00,5.09105,5.09124,5.08997,5.09083,8000000.0
2009-09-11 05:02:00,5.0914,5.0915,5.08955,5.0898,8000000.0
2009-09-11 05:03:00,5.08948,5.09052,5.08907,5.09052,13000000.0
2009-09-11 05:04:00,5.09041,5.09061,5.08912,5.09006,16000000.0
2009-09-11 05:05:00,5.08946,5.09011,5.08894,5.08967,17000000.0
2009-09-11 05:06:00,5.09004,5.09068,5.08887,5.09025,15000000.0
2009-09-11 05:07:00,5.09089,5.09089,5.08948,5.08971,9000000.0
2009-09-11 05:08:00,5.08947,5.09038,5.08884,5.08905,14000000.0
2009-09-11 05:09:00,5.08975,5.08975,5.08783,5.08783,15000000.0
2009-09-11 05:10:00,5.08937,5.08994,5.08784,5.08988,13000000.0
2009-09-11 05:11:00,5.09001,5.09087,5.08869,5.09015,13000000.0
2009-09-11 05:12:00,5.09087,5.09105,5.08871,5.08871,15000000.0
2009-09-11 05:13:00,5.08848,5.09008,5.08848,5.09008,14000000.0
2009-09-11 05:14:00,5.08948,5.08987,5.08943,5.08954,13000000.0
2009-09-11 05:15:00,5.09032,5.09032,5.08889,5.08936,15000000.0
2009-09-11 05:16:00,5.08863,5.09009,5.08863,5.08997,12000000.0
2009-09-11 05:17:00,5.09039,5.09039,5.08833,5.08979,13000000.0
2009-09-11 05:18:00,5.08908,5.08967,5.08784,5.08849,14000000.0
2009-09-11 05:19:00,5.08862,5.0894,5.08792,5.08792,9000000.0
2009-09-11 05:20:00,5.08889,5.0893,5.08753,5.08888,12000000.0
2009-09-11 05:21:00,5.08877,5.08886,5.08788,5.08828,9000000.0
2009-09-11 05:22:00,5.08829,5.0897,5.0871,5.0871,13000000.0
2009-09-11 05:23:00,5.0882,5.0892,5.08772,5.08772,9000000.0
2009-09-11 05:24:00,5.08925,5.08925,5.08791,5.08883,13000000.0
2009-09-11 05:25:00,5.08897,5.08929,5.08824,5.0889,10000000.0
2009-09-11 05:26:00,5.08884,5.08991,5.08823,5.08986,11000000.0
2009-09-11 05:27:00,5.09007,5.09172,5.08958,5.0909,20000000.0
2009-09-11 05:28:00,5.0919,5.09195,5.08999,5.08999,11000000.0
2009-09-11 05:29:00,5.09157,5.09157,5.09042,5.09146,8000000.0
2009-09-11 05:30:00,5.09164,5.09168,5.09042,5.09082,13000000.0
2009-09-11 05:31:00,5.09009,5.09179,5.09009,5.09137,12000000.0
2009-09-11 05:32:00,5.0918,5.09206,5.09102,5.09206,14000000.0
2009-09-11 05:33:00,5.09191,5.09219,5.09068,5.09219,10000000.0
2009-09-11 05:34:00,5.09174,5.09266,5.09121,5.0926,14000000.0
2009-09-11 05:35:00,5.09278,5.09337,5.09161,5.09272,16000000.0
2009-09-11 05:36:00,5.09048,5.09251,5.09048,5.09162,11000000.0
2009-09-11 05:37:00,5.09211,5.09211,5.0901,5.09024,14000000.0
2009-09-11 05:38:00,5.09014,5.09205,5.09014,5.09187,12000000.0
2009-09-11 05:39:00,5.0916,5.09198,5.09031,5.09132,16000000.0
2009-09-11 05:40:00,5.09158,5.09235,5.09089,5.09155,15000000.0
2009-09-11 05:41:00,5.09125,5.09196,5.09083,5.0916,11000000.0
2009-09-11 05:42:00,5.09057,5.09206,5.09057,5.09073,20000000.0
2009-09-11 05:43:00,5.09057,5.09199,5.09057,5.09184,13000000.0
2009-09-11 05:44:00,5.09098,5.09175,5.09067,5.09067,10000000.0
2009-09-11 05:45:00,5.09168,5.09273,5.09106,5.09143,9000000.0
2009-09-11 05:46:00,5.09178,5.09231,5.0908,5.0918,24000000.0
2009-09-11 05:47:00,5.09154,5.09269,5.09137,5.0921,16000000.0
2009-09-11 05:48:00,5.0923,5.0932,5.09164,5.09255,8000000.0
2009-09-11 05:49:00,5.09203,5.09347,5.0917,5.09347,7000000.0
2009-09-11 05:50:00,5.09205,5.09345,5.09192,5.09304,11000000.0
2009-09-11 05:51:00,5.09364,5.09364,5.09184,5.09263,18000000.0
2009-09-11 05:52:00,5.09302,5.09322,5.09228,5.09322,9000000.0
2009-09-11 05:53:00,5.09314,5.09351,5.09156,5.09316,15000000.0
2009-09-11 05:54:00,5.09161,5.09351,5.09151,5.09201,14000000.0
2009-09-11 05:55:00,5.09142,5.09287,5.09142,5.09184,15000000.0
2009-09-11 05:56:00,5.0917,5.09226,5.09072,5.09185,23000000.0
2009-09-11 05:57:00,5.09039,5.09214,5.09039,5.09183,17000000.0
2009-09-11 05:58:00,5.09191,5.09191,5.09085,5.09113,11000000.0
2009-09-11 05:59:00,5.09082,5.09142,5.08998,5.09071,13000000.0
2009-09-11 06:00:00,5.09062,5.09101,5.08987,5.09063,18000000.0
2009-09-11 06:01:00,5.09101,5.09122,5.09004,5.09111,9000000.0
2009-09-11 06:02:00,5.09139,5.09178,5.09011,5.0907,16000000.0
2009-09-11 06:03:00,5.09116,5.0924,5.09009,5.09009,12000000.0
2009-09-11 06:04:00,5.09177,5.09191,5.09044,5.09138,17000000.0
2009-09-11 06:05:00,5.09115,5.09185,5.09115,5.09185,11000000.0
2009-09-11 06:06:00,5.09187,5.0924,5.09075,5.09237,14000000.0
2009-09-11 06:07:00,5.09187,5.09187,5.09099,5.09147,13000000.0
2009-09-11 06:08:00,5.09275,5.09275,5.09133,5.09235,13000000.0
2009-09-11 06:09:00,5.09205,5.0925,5.09134,5.09195,11000000.0
2009-09-11 06:10:00,5.09189,5.09211,5.09059,5.09094,8000000.0
2009-09-11 06:11:00,5.09152,5.09154,5.0894,5.09025,17000000.0
2009-09-11 06:12:00,5.08997,5.09042,5.08895,5.08984,13000000.0
2009-09-11 06:13:00,5.0901,5.09149,5.08916,5.09149,13000000.0
2009-09-11 06:14:00,5.09121,5.09121,5.08956,5.09071,11000000.0
2009-09-11 06:15:00,5.09011,5.09066,5.0891,5.09044,16000000.0
2009-09-11 06:16:00,5.09045,5.09123,5.09002,5.09056,13000000.0
2009-09-11 06:17:00,5.09112,5.0915,5.09026,5.0913,18000000.0
2009-09-11 06:18:00,5.09166,5.09173,5.09047,5.09158,11000000.0
2009-09-11 06:19:00,5.09099,5.09176,5.09055,5.09162,7000000.0
2009-09-11 06:20:00,5.09151,5.09217,5.09006,5.0902,17000000.0
2009-09-11 06:21:00,5.09124,5.09215,5.09067,5.09126,13000000.0
2009-09-11 06:22:00,5.09215,5.09231,5.09072,5.09222,19000000.0
2009-09-11 06:23:00,5.09206,5.09206,5.09033,5.0919,19000000.0
2009-09-11 06:24:00,5.09065,5.091,5.08978,5.09032,20000000.0
2009-09-11 06:25:00,5.08931,5.09073,5.08931,5.09039,8000000.0
2009-09-11 06:26:00,5.09025,5.09105,5.08958,5.09077,19000000.0
2009-09-11 06:27:00,5.09066,5.09074,5.08922,5.08982,12000000.0
2009-09-11 06:28:00,5.09079,5.09079,5.08931,5.08978,10000000.0
2009-09-11 06:29:00,5.08956,5.09083,5.0893,5.09021,10000000.0
2009-09-11 06:30:00,5.09062,5.09086,5.08929,5.09054,12000000.0
2009-09-11 06:31:00,5.08976,5.09045,5.08903,5.08998,15000000.0
2009-09-11 06:32:00,5.09004,5.09018,5.08913,5.08932,11000000.0
2009-09-11 06:33:00,5.08977,5.08989,5.08849,5.08965,13000000.0
2009-09-11 06:34:00,5.08897,5.08897,5.08792,5.08872,7000000.0
2009-09-11 06:35:00,5.08901,5.08908,5.08795,5.0885,11000000.0
2009-09-11 06:36:00,5.08878,5.08976,5.08813,5.08858,7000000.0
2009-09-11 06:37:00,5.08871,5.08873,5.0874,5.08856,9000000.0
2009-09-11 06:38:00,5.08719,5.08795,5.08528,5.08528,11000000.0
2009-09-11 06:39:00,5.08473,5.08657,5.08473,5.08632,14000000.0
2009-09-11 06:40:00,5.08548,5.08646,5.0852,5.086,12000000.0
2009-09-11 06:41:00,5.08638,5.08767,5.08524,5.08767,17000000.0
2009-09-11 06:42:00,5.08725,5.08861,5.08637,5.08861,13000000.0
2009-09-11 06:43:00,5.08758,5.08763,5.0866,5.08762,11000000.0
2009-09-11 06:44:00,5.08679,5.0881,5.08615,5.08762,15000000.0
2009-09-11 06:45:00,5.08727,5.08737,5.08534,5.08534,10000000.0
2009-09-11 06:46:00,5.08546,5.08676,5.08526,5.08635,14000000.0
2009-09-11 06:47:00,5.0862,5.08642,5.08497,5.08607,10000000.0
2009-09-11 06:48:00,5.08682,5.08767,5.08585,5.0873,13000000.0
2009-09-11 06:49:00,5.08731,5.08795,5.08642,5.08672,15000000.0
2009-09-11 06:50:00,5.08748,5.08861,5.08644,5.0872,16000000.0
2009-09-11 06:51:00,5.08852,5.08876,5.08697,5.08769,14000000.0
2009-09-11 06:52:00,5.08819,5.08861,5.08747,5.08831,10000000.0
2009-09-11 06:53:00,5.08847,5.08965,5.088,5.0892,12000000.0
2009-09-11 06:54:00,5.08833,5.08964,5.08738,5.08964,14000000.0
2009-09-11 06:55:00,5.08999,5.08999,5.08791,5.089,18000000.0
2009-09-11 06:56:00,5.08828,5.08898,5.08721,5.08721,19000000.0
2009-09-11 06:57:00,5.08758,5.08872,5.08704,5.08872,8000000.0
2009-09-11 06:58:00,5.08829,5.08829,5.08669,5.08803,10000000.0
2009-09-11 06:59:00,5.08749,5.08841,5.0865,5.08813,17000000.0
2009-09-11 07:00:00,5.08758,5.08824,5.08634,5.08736,11000000.0
2009-09-11 07:01:00,5.08745,5.0878,5.08655,5.0878,11000000.0
2009-09-11 07:02:00,5.08589,5.08756,5.08589,5.08638,13000000.0
2009-09-11 07:03:00,5.08735,5.08763,5.08626,5.08735,12000000.0
2009-09-11 07:04:00,5.08645,5.08723,5.08524,5.08555,18000000.0
2009-09-11 07:05:00,5.08724,5.08748,5.08585,5.08702,12000000.0
2009-09-11 07:06:00,5.08608,5.08728,5.08535,5.08707,15000000.0
2009-09-11 07:07:00,5.08703,5.08703,5.08586,5.08671,11000000.0
2009-09-11 07:08:00,5.0866,5.08734,5.08604,5.08734,9000000.0
2009-09-11 07:09:00,5.08668,5.08731,5.08581,5.08676,15000000.0
2009-09-11 07:10:00,5.08744,5.08761,5.0864,5.0876,19000000.0
2009-09-11 07:11:00,5.08669,5.08841,5.08669,5.08824,9000000.0
2009-09-11 07:12:00,5.08756,5.0884,5.08625,5.08625,12000000.0
2009-09-11 07:13:00,5.08746,5.08772,5.08619,5.08772,19000000.0
2009-09-11 07:14:00,5.08719,5.08727,5.08661,5.08697,8000000.0
2009-09-11 07:15:00,5.08739,5.08805,5.08637,5.08743,16000000.0
2009-09-11 07:16:00,5.08787,5.08853,5.08699,5.08853,18000000.0
2009-09-11 07:17:00,5.08767,5.08825,5.08625,5.08753,22000000.0
2009-09-11 07:18:00,5.08593,5.0873,5.08593,5.0869,16000000.0
2009-09-11 07:19:00,5.0876,5.0876,5.08642,5.08722,17000000.0
2009-09-11 07:20:00,5.08696,5.0883,5.08573,5.08573,14000000.0
2009-09-11 07:21:00,5.08719,5.08775,5.08614,5.08775,16000000.0
2009-09-11 07:22:00,5.08658,5.08685,5.08511,5.08539,14000000.0
2009-09-11 07:23:00,5.08592,5.08631,5.08466,5.08531,17000000.0
2009-09-11 07:24:00,5.08602,5.08616,5.08425,5.08425,9000000.0
2009-09-11 07:25:00,5.08519,5.08571,5.08414,5.08476,13000000.0
2009-09-11 07:26:00,5.08607,5.0869,5.0849,5.08624,13000000.0
2009-09-11 07:27:00,5.08714,5.08735,5.08574,5.08652,7000000.0
2009-09-11 07:28:00,5.0862,5.0867,5.0847,5.08655,18000000.0
2009-09-11 07:29:00,5.08648,5.08648,5.08475,5.08633,8000000.0
2009-09-11 07:30:00,5.08564,5.08638,5.08462,5.08462,16000000.0
2009-09-11 07:31:00,5.08464,5.08631,5.08417,5.08631,15000000.0
2009-09-11 07:32:00,5.08601,5.08702,5.08503,5.08702,13000000.0
2009-09-11 07:33:00,5.08672,5.08723,5.08607,5.08723,8000000.0
2009-09-11 07:34:00,5.08742,5.08776,5.08673,5.08754,11000000.0
2009-09-11 07:35:00,5.0869,5.08823,5.08682,5.08786,16000000.0
2009-09-11 07:36:00,5.08736,5.08792,5.08641,5.08768,11000000.0
2009-09-11 07:37:00,5.08772,5.08786,5.08603,5.08657,17000000.0
2009-09-11 07:38:00,5.08831,5.08831,5.08701,5.08808,9000000.0
2009-09-11 07:39:00,5.08815,5.08865,5.08682,5.08836,12000000.0
2009-09-11 07:40:00,5.08797,5.08849,5.08698,5.08849,14000000.0
2009-09-11 07:41:00,5.08693,5.08838,5.08693,5.08794,14000000.0
2009-09-11 07:42:00,5.08773,5.08792,5.08698,5.08792,8000000.0
2009-09-11 07:43:00,5.08856,5.08863,5.08694,5.08812,15000000.0
2009-09-11 07:44:00,5.08867,5.08884,5.08713,5.08781,13000000.0
2009-09-11 07:45:00,5.08812,5.08831,5.08674,5.08764,19000000.0
2009-09-11 07:46:00,5.08846,5.08846,5.0862,5.08666,11000000.0
2009-09-11 07:47:00,5.08781,5.08781,5.08595,5.08595,16000000.0
2009-09-11 07:48:00,5.08717,5.08717,5.08558,5.08558,9000000.0
2009-09-11 07:49:00,5.08723,5.08751,5.08598,5.08642,11000000.0
2009-09-11 07:50:00,5.08669,5.08683,5.08499,5.08565,11000000.0
2009-09-11 07:51:00,5.08674,5.08778,5.08552,5.08722,13000000.0
2009-09-11 07:52:00,5.08752,5.08764,5.08628,5.08694,14000000.0
2009-09-11 07:53:00,5.08809,5.08809,5.08662,5.08754,10000000.0
2009-09-11 07:54:00,5.08732,5.08816,5.08636,5.08808,17000000.0
2009-09-11 07:55:00,5.08846,5.08846,5.08658,5.08715,10000000.0
2009-09-11 07:56:00,5.0875,5.08787,5.08676,5.08787,11000000.0
2009-09-11 07:57:00,5.08813,5.08844,5.08681,5.08774,11000000.0
2009-09-11 07:58:00,5.08648,5.08831,5.08572,5.08572,24000000.0
2009-09-11 07:59:00,5.08524,5.08733,5.08479,5.08644,11000000.0
2009-09-11 08:00:00,5.08557,5.08557,5.08238,5.08366,14000000.0
2009-09-11 08:01:00,5.08452,5.08519,5.08252,5.08252,15000000.0
2009-09-11 08:02:00,5.08353,5.08486,5.08261,5.08268,16000000.0
2009-09-11 08:03:00,5.08435,5.08473,5.08315,5.08322,10000000.0
2009-09-11 08:04:00,5.0828,5.08464,5.08244,5.08339,13000000.0
2009-09-11 08:05:00,5.08439,5.08576,5.08257,5.08423,18000000.0
2009-09-11 08:06:00,5.0859,5.08718,5.08445,5.08718,14000000.0
2009-09-11 08:07:00,5.08638,5.08658,5.08449,5.08613,11000000.0
2009-09-11 08:08:00,5.08744,5.08829,5.0865,5.08724,19000000.0
2009-09-11 08:09:00,5.08708,5.08813,5.08655,5.08752,9000000.0
2009-09-11 08:10:00,5.08749,5.08749,5.08594,5.08696,8000000.0
2009-09-11 08:11:00,5.08685,5.08796,5.08596,5.08771,16000000.0
2009-09-11 08:12:00,5.08782,5.08782,5.08579,5.0867,16000000.0
2009-09-11 08:13:00,5.08745,5.08785,5.08583,5.08775,15000000.0
2009-09-11 08:14:00,5.08699,5.08796,5.08593,5.08722,15000000.0
2009-09-11 08:15:00,5.08663,5.08858,5.08618,5.08841,14000000.0
2009-09-11 08:16:00,5.08983,5.09048,5.08894,5.09048,14000000.0
2009-09-11 08:17:00,5.09103,5.09103,5.08964,5.09076,15000000.0
2009-09-11 08:18:00,5.09023,5.09024,5.08903,5.08936,11000000.0
2009-09-11 08:19:00,5.08939,5.09022,5.08858,5.08866,16000000.0
2009-09-11 08:20:00,5.09081,5.0913,5.08939,5.09109,17000000.0
2009-09-11 08:21:00,5.09052,5.09123,5.08892,5.09049,15000000.0
2009-09-11 08:22:00,5.09048,5.09147,5.09011,5.09051,8000000.0
2009-09-11 08:23:00,5.08884,5.0902,5.08869,5.08945,15000000.0
2009-09-11 08:24:00,5.08923,5.09061,5.08878,5.0905,8000000.0
2009-09-11 08:25:00,5.08945,5.09079,5.08881,5.08908,17000000.0
2009-09-11 08:26:00,5.08945,5.08974,5.08837,5.08949,14000000.0
2009-09-11 08:27:00,5.08834,5.08919,5.0866,5.0866,9000000.0
2009-09-11 08:28:00,5.08809,5.08846,5.08737,5.08771,11000000.0
2009-09-11 08:29:00,5.08644,5.08801,5.0861,5.08685,15000000.0
2009-09-11 08:30:00,5.08579,5.08825,5.08532,5.0879,10000000.0
2009-09-11 08:31:00,5.08818,5.0895,5.08628,5.08841,17000000.0
2009-09-11 08:32:00,5.08846,5.089,5.08716,5.08809,20000000.0
2009-09-11 08:33:00,5.08861,5.08874,5.0873,5.08833,7000000.0
2009-09-11 08:34:00,5.08846,5.08935,5.08774,5.08935,8000000.0
2009-09-11 08:35:00,5.08955,5.08997,5.08865,5.08989,19000000.0
2009-09-11 08:36:00,5.08996,5.09133,5.08969,5.09034,14000000.0
2009-09-11 08:37:00,5.09008,5.09092,5.08898,5.08898,12000000.0
2009-09-11 08:38:00,5.09019,5.09165,5.08978,5.09094,13000000.0
2009-09-11 08:39:00,5.09207,5.09222,5.08999,5.09097,14000000.0
2009-09-11 08:40:00,5.09124,5.0922,5.08936,5.09178,12000000.0
2009-09-11 08:41:00,5.09131,5.09131,5.09014,5.09056,11000000.0
2009-09-11 08:42:00,5.09016,5.09082,5.08896,5.08931,18000000.0
2009-09-11 08:43:00,5.09038,5.09106,5.09006,5.09017,8000000.0
2009-09-11 08:44:00,5.09208,5.09417,5.09199,5.09283,12000000.0
2009-09-11 08:45:00,5.09421,5.09549,5.09282,5.09477,20000000.0
2009-09-11 08:46:00,5.09361,5.09391,5.09269,5.09391,10000000.0
2009-09-11 08:47:00,5.0936,5.0943,5.09238,5.09359,13000000.0
2009-09-11 08:48:00,5.09349,5.09419,5.09216,5.09376,16000000.0
2009-09-11 08:49:00,5.093,5.09437,5.09253,5.09437,9000000.0
2009-09-11 08:50:00,5.09316,5.09477,5.09273,5.09329,17000000.0
2009-09-11 08:51:00,5.09371,5.09378,5.09185,5.09263,8000000.0
2009-09-11 08:52:00,5.09186,5.09219,5.08993,5.09219,20000000.0
2009-09-11 08:53:00,5.09112,5.09228,5.09088,5.09163,16000000.0
2009-09-11 08:54:00,5.09281,5.09328,5.09081,5.09305,15000000.0
2009-09-11 08:55:00,5.09352,5.09352,5.0919,5.09301,12000000.0
2009-09-11 08:56:00,5.09372,5.0943,5.09293,5.09382,14000000.0
2009-09-11 08:57:00,5.09286,5.09317,5.09184,5.09302,14000000.0
2009-09-11 08:58:00,5.09207,5.0927,5.09089,5.0927,15000000.0
2009-09-11 08:59:00,5.09262,5.09262,5.09099,5.09166,15000000.0
2009-09-11 09:00:00,5.09202,5.09202,5.08977,5.09154,14000000.0
2009-09-11 09:01:00,5.09091,5.09091,5.08925,5.09067,14000000.0
2009-09-11 09:02:00,5.09078,5.09158,5.08962,5.09158,17000000.0
2009-09-11 09:03:00,5.09092,5.09192,5.09052,5.09154,16000000.0
2009-09-11 09:04:00,5.09162,5.092,5.0903,5.0903,10000000.0
2009-09-11 09:05:00,5.09114,5.09271,5.09111,5.09271,14000000.0
2009-09-11 09:06:00,5.09265,5.0931,5.09134,5.09134,14000000.0
2009-09-11 09:07:00,5.09365,5.09365,5.09118,5.09198,9000000.0
2009-09-11 09:08:00,5.09119,5.09119,5.08953,5.09005,17000000.0
2009-09-11 09:09:00,5.09044,5.09143,5.08972,5.09011,9000000.0
2009-09-11 09:10:00,5.09062,5.0908,5.08821,5.08965,12000000.0
2009-09-11 09:11:00,5.0906,5.09071,5.08892,5.08995,15000000.0
2009-09-11 09:12:00,5.0883,5.08932,5.08787,5.08932,14000000.0
2009-09-11 09:13:00,5.08991,5.08991,5.08708,5.08738,12000000.0
2009-09-11 09:14:00,5.08693,5.0876,5.08507,5.08684,13000000.0
2009-09-11 09:15:00,5.08644,5.08736,5.08473,5.08685,13000000.0
2009-09-11 09:16:00,5.0867,5.08773,5.08588,5.08773,10000000.0
2009-09-11 09:17:00,5.08767,5.08801,5.08546,5.08664,14000000.0
2009-09-11 09:18:00,5.0878,5.08878,5.08673,5.08709,16000000.0
2009-09-11 09:19:00,5.08888,5.09073,5.08834,5.09065,14000000.0
2009-09-11 09:20:00,5.0917,5.09227,5.09017,5.09179,11000000.0
2009-09-11 09:21:00,5.09148,5.09316,5.09143,5.09201,11000000.0
2009-09-11 09:22:00,5.09245,5.09382,5.09108,5.09192,18000000.0
2009-09-11 09:23:00,5.09239,5.09313,5.09088,5.09088,18000000.0
2009-09-11 09:24:00,5.09186,5.09227,5.08943,5.08943,18000000.0
2009-09-11 09:25:00,5.0895,5.09072,5.08871,5.09067,13000000.0
2009-09-11 09:26:00,5.0902,5.09089,5.08888,5.08994,13000000.0
2009-09-11 09:27:00,5.09013,5.09066,5.08916,5.09032,11000000.0
2009-09-11 09:28:00,5.09028,5.09092,5.08955,5.09042,12000000.0
2009-09-11 09:29:00,5.09155,5.09155,5.08976,5.09112,16000000.0
2009-09-11 09:30:00,5.09085,5.09085,5.0895,5.09034,11000000.0
2009-09-11 09:31:00,5.08961,5.0898,5.08776,5.08887,13000000.0
2009-09-11 09:32:00,5.08905,5.08905,5.08611,5.08611,14000000.0
2009-09-11 09:33:00,5.0863,5.08754,5.08505,5.08671,16000000.0
2009-09-11 09:34:00,5.08661,5.08814,5.0856,5.08814,13000000.0
2009-09-11 09:35:00,5.08807,5.08807,5.08658,5.08762,9000000.0
2009-09-11 09:36:00,5.08742,5.08769,5.08644,5.08755,7000000.0
2009-09-11 09:37:00,5.08725,5.0885,5.08635,5.08803,14000000.0
2009-09-11 09:38:00,5.08844,5.08993,5.08736,5.08993,18000000.0
2009-09-11 09:39:00,5.08941,5.09143,5.08927,5.09116,15000000.0
2009-09-11 09:40:00,5.09046,5.09116,5.0899,5.09085,10000000.0
2009-09-11 09:41:00,5.08977,5.09087,5.08819,5.09087,14000000.0
2009-09-11 09:42:00,5.09053,5.09053,5.08796,5.08961,18000000.0
2009-09-11 09:43:00,5.08852,5.08943,5.08818,5.08943,9000000.0
2009-09-11 09:44:00,5.08976,5.08976,5.08882,5.08964,10000000.0
2009-09-11 09:45:00,5.09028,5.09054,5.08916,5.08943,10000000.0
2009-09-11 09:46:00,5.08919,5.09116,5.08821,5.08966,14000000.0
2009-09-11 09:47:00,5.08954,5.09062,5.08917,5.08994,11000000.0
2009-09-11 09:48:00,5.09087,5.09126,5.08999,5.08999,10000000.0
2009-09-11 09:49:00,5.09144,5.09318,5.09025,5.09318,13000000.0
2009-09-11 09:50:00,5.09242,5.09329,5.09097,5.09329,12000000.0
2009-09-11 09:51:00,5.09337,5.09337,5.09142,5.09305,18000000.0
2009-09-11 09:52:00,5.0923,5.09263,5.09017,5.0917,12000000.0
2009-09-11 09:53:00,5.09004,5.09241,5.09004,5.09241,18000000.0
2009-09-11 09:54:00,5.09215,5.09229,5.09028,5.09078,13000000.0
2009-09-11 09:55:00,5.09122,5.09177,5.09017,5.09022,14000000.0
2009-09-11 09:56:00,5.09165,5.09166,5.09021,5.09119,16000000.0
2009-09-11 09:57:00,5.09083,5.09139,5.08957,5.09079,17000000.0
2009-09-11 09:58:00,5.09028,5.09161,5.08941,5.09161,18000000.0
2009-09-11 09:59:00,5.09148,5.09148,5.08909,5.09025,7000000.0
2009-09-11 10:00:00,5.0894,5.09073,5.08906,5.09073,13000000.0
2009-09-11 10:01:00,5.09058,5.091,5.08959,5.08959,15000000.0
2009-09-11 10:02:00,5.09118,5.09219,5.09045,5.09219,10000000.0
2009-09-11 10:03:00,5.09224,5.09304,5.0906,5.09122,15000000.0
2009-09-11 10:04:00,5.09307,5.09371,5.09206,5.09369,13000000.0
2009-09-11 10:05:00,5.09413,5.09413,5.09223,5.09316,16000000.0
2009-09-11 10:06:00,5.09272,5.09379,5.09229,5.09358,16000000.0
2009-09-11 10:07:00,5.0948,5.09603,5.09328,5.09569,24000000.0
2009-09-11 10:08:00,5.0952,5.09624,5.09416,5.09504,13000000.0
2009-09-11 10:09:00,5.09523,5.09611,5.09372,5.09558,17000000.0
2009-09-11 10:10:00,5.0947,5.09535,5.09353,5.09525,14000000.0
2009-09-11 10:11:00,5.09557,5.09618,5.09443,5.09578,14000000.0
2009-09-11 10:12:00,5.09486,5.0952,5.09444,5.09511,9000000.0
2009-09-11 10:13:00,5.09419,5.09643,5.09419,5.09624,13000000.0
2009-09-11 10:14:00,5.09574,5.09574,5.09452,5.09505,10000000.0
2009-09-11 10:15:00,5.09404,5.09636,5.09404,5.09599,19000000.0
2009-09-11 10:16:00,5.09623,5.09713,5.09542,5.09693,11000000.0
2009-09-11 10:17:00,5.09715,5.09802,5.09642,5.09802,13000000.0
2009-09-11 10:18:00,5.09741,5.09741,5.09584,5.09725,21000000.0
2009-09-11 10:19:00,5.09729,5.09854,5.09598,5.0976,12000000.0
2009-09-11 10:20:00,5.09662,5.09774,5.09662,5.0977,8000000.0
2009-09-11 10:21:00,5.09851,5.09906,5.09648,5.09817,17000000.0
2009-09-11 10:22:00,5.09759,5.09823,5.09639,5.09731,15000000.0
2009-09-11 10:23:00,5.09804,5.09804,5.09668,5.09688,11000000.0
2009-09-11 10:24:00,5.0973,5.09738,5.09645,5.09735,13000000.0
2009-09-11 10:25:00,5.09643,5.09791,5.09643,5.09791,14000000.0
2009-09-11 10:26:00,5.09704,5.09794,5.09653,5.09653,10000000.0
2009-09-11 10:27:00,5.0976,5.09785,5.09646,5.09646,9000000.0
2009-09-11 10:28:00,5.096,5.09743,5.096,5.09726,11000000.0
2009-09-11 10:29:00,5.09792,5.09792,5.09579,5.097,19000000.0
2009-09-11 10:30:00,5.09816,5.09851,5.09625,5.09648,11000000.0
2009-09-11 10:31:00,5.09629,5.09836,5.09629,5.09668,15000000.0
2009-09-11 10:32:00,5.09792,5.09849,5.09665,5.09665,9000000.0
2009-09-11 10:33:00,5.09674,5.09794,5.0963,5.09711,16000000.0
2009-09-11 10:34:00,5.0986,5.09945,5.09688,5.09945,11000000.0
2009-09-11 10:35:00,5.09849,5.09927,5.09745,5.09745,9000000.0
2009-09-11 10:36:00,5.09888,5.09888,5.09726,5.09825,13000000.0
2009-09-11 10:37:00,5.09831,5.09917,5.09729,5.09796,14000000.0
2009-09-11 10:38:00,5.098,5.09812,5.09675,5.09675,7000000.0
2009-09-11 10:39:00,5.09825,5.09873,5.09715,5.09797,12000000.0
2009-09-11 10:40:00,5.09767,5.09777,5.09603,5.09633,17000000.0
2009-09-11 10:41:00,5.09612,5.0977,5.09548,5.09571,15000000.0
2009-09-11 10:42:00,5.0976,5.0976,5.09569,5.09714,13000000.0
2009-09-11 10:43:00,5.09723,5.0974,5.09565,5.09736,15000000.0
2009-09-11 10:44:00,5.0953,5.09678,5.09495,5.09673,11000000.0
2009-09-11 10:45:00,5.09619,5.097,5.09551,5.09657,17000000.0
2009-09-11 10:46:00,5.09723,5.09723,5.09497,5.0965,9000000.0
2009-09-11 10:47:00,5.09615,5.09631,5.0949,5.09536,9000000.0
2009-09-11 10:48:00,5.09569,5.09608,5.09424,5.09448,11000000.0
2009-09-11 10:49:00,5.09531,5.09538,5.09398,5.09538,11000000.0
2009-09-11 10:50:00,5.09489,5.0952,5.09299,5.09405,16000000.0
2009-09-11 10:51:00,5.09447,5.09447,5.09229,5.09417,21000000.0
2009-09-11 10:52:00,5.09397,5.09431,5.09264,5.09365,8000000.0
2009-09-11 10:53:00,5.09266,5.09414,5.09196,5.09414,12000000.0
2009-09-11 10:54:00,5.09401,5.09424,5.09313,5.09422,16000000.0
2009-09-11 10:55:00,5.09406,5.09477,5.09291,5.09428,13000000.0
2009-09-11 10:56:00,5.0931,5.09578,5.0931,5.09578,16000000.0
2009-09-11 10:57:00,5.09628,5.09789,5.09584,5.09789,10000000.0
2009-09-11 10:58:00,5.09824,5.09886,5.09705,5.09859,12000000.0
2009-09-11 10:59:00,5.09873,5.09873,5.09674,5.09859,11000000.0
2009-09-11 11:00:00,5.09819,5.09908,5.0972,5.09776,13000000.0
2009-09-11 11:01:00,5.09697,5.09854,5.09697,5.09817,9000000.0
2009-09-11 11:02:00,5.0983,5.09938,5.0976,5.09938,8000000.0
2009-09-11 11:03:00,5.09771,5.09864,5.09723,5.09864,10000000.0
2009-09-11 11:04:00,5.09839,5.09891,5.09686,5.09891,12000000.0
2009-09-11 11:05:00,5.09877,5.09947,5.09804,5.0985,11000000.0
2009-09-11 11:06:00,5.09873,5.09884,5.09801,5.09881,8000000.0
2009-09-11 11:07:00,5.09731,5.09866,5.09681,5.09799,14000000.0
2009-09-11 11:08:00,5.09623,5.09803,5.09612,5.09803,18000000.0
2009-09-11 11:09:00,5.09821,5.09837,5.09598,5.0974,15000000.0
2009-09-11 11:10:00,5.09757,5.09757,5.09585,5.09723,12000000.0
2009-09-11 11:11:00,5.09557,5.09654,5.09521,5.09575,11000000.0
2009-09-11 11:12:00,5.09722,5.09722,5.09547,5.09652,8000000.0
2009-09-11 11:13:00,5.09559,5.09641,5.09521,5.09571,15000000.0
2009-09-11 11:14:00,5.09588,5.09693,5.09536,5.0959,13000000.0
2009-09-11 11:15:00,5.09547,5.09644,5.09438,5.09633,20000000.0
2009-09-11 11:16:00,5.09654,5.09704,5.09566,5.09617,15000000.0
2009-09-11 11:17:00,5.09636,5.09661,5.09471,5.09592,18000000.0
2009-09-11 11:18:00,5.09653,5.09653,5.09436,5.09436,20000000.0
2009-09-11 11:19:00,5.09548,5.09666,5.09428,5.09666,13000000.0
2009-09-11 11:20:00,5.09719,5.098,5.09568,5.09699,20000000.0
2009-09-11 11:21:00,5.09782,5.09789,5.09572,5.09653,18000000.0
2009-09-11 11:22:00,5.09767,5.09767,5.09565,5.09611,18000000.0
2009-09-11 11:23:00,5.09627,5.09735,5.09558,5.09717,13000000.0
2009-09-11 11:24:00,5.09683,5.09757,5.09554,5.09554,9000000.0
2009-09-11 11:25:00,5.09745,5.09745,5.09595,5.09691,8000000.0
2009-09-11 11:26:00,5.09719,5.09719,5.09538,5.09538,8000000.0
2009-09-11 11:27:00,5.09692,5.09806,5.09601,5.09806,7000000.0
2009-09-11 11:28:00,5.09811,5.09834,5.09683,5.09683,14000000.0
2009-09-11 11:29:00,5.09806,5.09844,5.09667,5.09701,16000000.0
2009-09-11 11:30:00,5.09806,5.09867,5.09734,5.09867,7000000.0
2009-09-11 11:31:00,5.09651,5.09742,5.09551,5.0974,15000000.0
2009-09-11 11:32:00,5.09575,5.09777,5.09575,5.09777,10000000.0
2009-09-11 11:33:00,5.09737,5.09816,5.09682,5.09816,8000000.0
2009-09-11 11:34:00,5.09815,5.09817,5.09664,5.09786,11000000.0
2009-09-11 11:35:00,5.09747,5.09799,5.09658,5.09743,15000000.0
2009-09-11 11:36:00,5.09761,5.09779,5.09634,5.09779,14000000.0
2009-09-11 11:37:00,5.09591,5.09749,5.09591,5.09715,11000000.0
2009-09-11 11:38:00,5.09609,5.09725,5.09609,5.09704,12000000.0
2009-09-11 11:39:00,5.09659,5.09804,5.09648,5.09758,13000000.0
2009-09-11 11:40:00,5.09717,5.09717,5.09586,5.09655,8000000.0
2009-09-11 11:41:00,5.097,5.09771,5.0956,5.0956,13000000.0
2009-09-11 11:42:00,5.09733,5.09733,5.09581,5.09697,18000000.0
2009-09-11 11:43:00,5.09684,5.09709,5.09499,5.09653,13000000.0
2009-09-11 11:44:00,5.09622,5.09638,5.09496,5.09638,14000000.0
2009-09-11 11:45:00,5.09652,5.09666,5.09529,5.09618,12000000.0
2009-09-11 11:46:00,5.09668,5.09668,5.09509,5.09647,14000000.0
2009-09-11 11:47:00,5.09686,5.09703,5.09513,5.09643,15000000.0
2009-09-11 11:48:00,5.09606,5.09648,5.09518,5.09612,9000000.0
2009-09-11 11:49:00,5.09633,5.09667,5.09505,5.09542,14000000.0
2009-09-11 11:50:00,5.09501,5.0958,5.09414,5.0958,17000000.0
2009-09-11 11:51:00,5.09463,5.09484,5.09285,5.09474,15000000.0
2009-09-11 11:52:00,5.09315,5.09549,5.09315,5.09549,15000000.0
2009-09-11 11:53:00,5.09451,5.0955,5.09304,5.0945,14000000.0
2009-09-11 11:54:00,5.09445,5.09445,5.0928,5.09401,9000000.0
2009-09-11 11:55:00,5.09428,5.09428,5.09256,5.0939,11000000.0
2009-09-11 11:56:00,5.09386,5.09438,5.0926,5.09279,13000000.0
2009-09-11 11:57:00,5.09406,5.09467,5.09286,5.09451,13000000.0
2009-09-11 11:58:00,5.0951,5.09645,5.09443,5.09528,12000000.0
2009-09-11 11:59:00,5.09625,5.09695,5.09522,5.09574,12000000.0
2009-09-11 12:00:00,5.09714,5.09714,5.095,5.09695,12000000.0
2009-09-11 12:01:00,5.09619,5.09636,5.09432,5.09636,22000000.0
2009-09-11 12:02:00,5.09634,5.09662,5.09475,5.09475,10000000.0
2009-09-11 12:03:00,5.09514,5.09707,5.09476,5.09575,18000000.0
2009-09-11 12:04:00,5.09682,5.09697,5.09489,5.09546,12000000.0
2009-09-11 12:05:00,5.09556,5.09618,5.09381,5.09388,15000000.0
2009-09-11 12:06:00,5.09566,5.09623,5.09448,5.09552,14000000.0
2009-09-11 12:07:00,5.09479,5.09612,5.09415,5.09554,15000000.0
2009-09-11 12:08:00,5.09452,5.09555,5.09327,5.09549,19000000.0
2009-09-11 12:09:00,5.09588,5.09588,5.09379,5.09538,12000000.0
2009-09-11 12:10:00,5.09564,5.09564,5.09401,5.0954,23000000.0
2009-09-11 12:11:00,5.09556,5.09585,5.0941,5.09464,21000000.0
2009-09-11 12:12:00,5.09471,5.09471,5.09202,5.09324,9000000.0
2009-09-11 12:13:00,5.09357,5.09441,5.09174,5.09441,13000000.0
2009-09-11 12:14:00,5.09449,5.09507,5.09244,5.0934,15000000.0
2009-09-11 12:15:00,5.09462,5.09462,5.09311,5.09373,14000000.0
2009-09-11 12:16:00,5.09416,5.0949,5.09274,5.09396,16000000.0
2009-09-11 12:17:00,5.09445,5.09511,5.09337,5.09431,13000000.0
2009-09-11 12:18:00,5.09436,5.09524,5.09378,5.09524,9000000.0
2009-09-11 12:19:00,5.09424,5.09455,5.09349,5.09403,10000000.0
2009-09-11 12:20:00,5.09409,5.09474,5.094,5.09401,7000000.0
2009-09-11 12:21:00,5.09481,5.09481,5.09337,5.09463,13000000.0
2009-09-11 12:22:00,5.09473,5.09473,5.09239,5.09327,10000000.0
2009-09-11 12:23:00,5.09203,5.09205,5.09122,5.09183,10000000.0
2009-09-11 12:24:00,5.09179,5.09183,5.09024,5.09147,12000000.0
2009-09-11 12:25:00,5.09175,5.09223,5.09039,5.09039,12000000.0
2009-09-11 12:26:00,5.09145,5.09183,5.09033,5.09103,20000000.0
2009-09-11 12:27:00,5.09106,5.09124,5.08909,5.09037,12000000.0
2009-09-11 12:28:00,5.08999,5.09095,5.089,5.09025,14000000.0
2009-09-11 12:29:00,5.09142,5.09142,5.08957,5.09063,10000000.0
2009-09-11 12:30:00,5.09088,5.0917,5.08978,5.09155,19000000.0
2009-09-11 12:31:00,5.09107,5.09188,5.09047,5.09174,11000000.0
2009-09-11 12:32:00,5.09119,5.09318,5.09098,5.09294,10000000.0
2009-09-11 12:33:00,5.09178,5.09279,5.09102,5.0922,15000000.0
2009-09-11 12:34:00,5.09228,5.09254,5.09155,5.09199,16000000.0
2009-09-11 12:35:00,5.09213,5.09261,5.09085,5.09261,10000000.0
2009-09-11 12:36:00,5.09219,5.09251,5.09105,5.09251,11000000.0
2009-09-11 12:37:00,5.09212,5.09251,5.0908,5.09143,10000000.0
2009-09-11 12:38:00,5.09195,5.09195,5.08995,5.09156,14000000.0
2009-09-11 12:39:00,5.09134,5.09227,5.09012,5.09227,14000000.0
2009-09-11 12:40:00,5.09185,5.09254,5.09039,5.09231,11000000.0
2009-09-11 12:41:00,5.09105,5.09233,5.08993,5.08993,12000000.0
2009-09-11 12:42:00,5.09106,5.09169,5.08942,5.09008,14000000.0
2009-09-11 12:43:00,5.09121,5.09121,5.08873,5.08996,15000000.0
2009-09-11 12:44:00,5.08913,5.09017,5.08874,5.08978,16000000.0
2009-09-11 12:45:00,5.08995,5.09038,5.08867,5.09009,10000000.0
2009-09-11 12:46:00,5.0901,5.09056,5.08899,5.09056,12000000.0
2009-09-11 12:47:00,5.09038,5.09062,5.08887,5.09012,13000000.0
2009-09-11 12:48:00,5.0897,5.08991,5.08826,5.08834,12000000.0
2009-09-11 12:49:00,5.08879,5.08996,5.08791,5.08904,14000000.0
2009-09-11 12:50:00,5.08994,5.08994,5.0883,5.08934,9000000.0
2009-09-11 12:51:00,5.08941,5.08956,5.0887,5.08956,10000000.0
2009-09-11 12:52:00,5.08845,5.08923,5.08783,5.08851,22000000.0
2009-09-11 12:53:00,5.08866,5.08946,5.08785,5.08884,14000000.0
2009-09-11 12:54:00,5.08924,5.08927,5.08775,5.08847,13000000.0
2009-09-11 12:55:00,5.08783,5.09073,5.08783,5.08854,21000000.0
2009-09-11 12:56:00,5.09018,5.0905,5.08856,5.09022,18000000.0
2009-09-11 12:57:00,5.08945,5.09099,5.08923,5.09058,7000000.0
2009-09-11 12:58:00,5.08971,5.09107,5.08971,5.09107,12000000.0
2009-09-11 12:59:00,5.08955,5.09127,5.08955,5.09063,18000000.0
2009-09-11 13:00:00,5.09063,5.09123,5.08939,5.09073,14000000.0
2009-09-11 13:01:00,5.09037,5.09083,5.08978,5.09029,11000000.0
2009-09-11 13:02:00,5.09049,5.09099,5.08939,5.08993,15000000.0
2009-09-11 13:03:00,5.08941,5.09064,5.08891,5.08891,15000000.0
2009-09-11 13:04:00,5.08977,5.09012,5.0884,5.08938,16000000.0
2009-09-11 13:05:00,5.08926,5.08997,5.08876,5.08993,9000000.0
2009-09-11 13:06:00,5.08946,5.09004,5.08833,5.08948,13000000.0
2009-09-11 13:07:00,5.08948,5.09013,5.08835,5.08882,13000000.0
2009-09-11 13:08:00,5.09001,5.09038,5.08895,5.09036,10000000.0
2009-09-11 13:09:00,5.09083,5.09158,5.08937,5.09155,15000000.0
2009-09-11 13:10:00,5.09193,5.09193,5.0893,5.09084,12000000.0
2009-09-11 13:11:00,5.08923,5.09038,5.0887,5.09038,12000000.0
2009-09-11 13:12:00,5.08938,5.08995,5.08783,5.08932,12000000.0
2009-09-11 13:13:00,5.08798,5.08831,5.087,5.08777,11000000.0
2009-09-11 13:14:00,5.08831,5.08839,5.08665,5.08687,9000000.0
2009-09-11 13:15:00,5.08752,5.08809,5.08645,5.08732,15000000.0
2009-09-11 13:16:00,5.08795,5.08834,5.08722,5.08816,15000000.0
2009-09-11 13:17:00,5.08899,5.08992,5.08777,5.08992,17000000.0
2009-09-11 13:18:00,5.0899,5.09009,5.08831,5.08831,15000000.0
2009-09-11 13:19:00,5.08964,5.08965,5.08865,5.0896,15000000.0
2009-09-11 13:20:00,5.0899,5.09069,5.08875,5.09047,19000000.0
2009-09-11 13:21:00,5.08954,5.09117,5.08911,5.09099,10000000.0
2009-09-11 13:22:00,5.0916,5.0916,5.08984,5.0906,8000000.0
2009-09-11 13:23:00,5.09124,5.09124,5.08986,5.09116,15000000.0
2009-09-11 13:24:00,5.09123,5.09123,5.09006,5.09082,11000000.0
2009-09-11 13:25:00,5.09106,5.09115,5.09013,5.09115,9000000.0
2009-09-11 13:26:00,5.09115,5.09151,5.09037,5.0913,8000000.0
2009-09-11 13:27:00,5.09107,5.0915,5.08981,5.09134,15000000.0
2009-09-11 13:28:00,5.09144,5.09199,5.09001,5.09106,17000000.0
2009-09-11 13:29:00,5.09097,5.09372,5.09066,5.09372,11000000.0
2009-09-11 13:30:00,5.09425,5.09552,5.0932,5.09495,21000000.0
2009-09-11 13:31:00,5.09556,5.09556,5.09332,5.09434,11000000.0
2009-09-11 13:32:00,5.09378,5.09486,5.09325,5.09459,10000000.0
2009-09-11 13:33:00,5.09514,5.09514,5.09415,5.09452,8000000.0
2009-09-11 13:34:00,5.09482,5.0958,5.09353,5.09556,15000000.0
2009-09-11 13:35:00,5.09503,5.09538,5.09404,5.09414,13000000.0
2009-09-11 13:36:00,5.09553,5.09553,5.09367,5.09415,11000000.0
2009-09-11 13:37:00,5.09427,5.09453,5.09279,5.09279,8000000.0
2009-09-11 13:38:00,5.09341,5.09429,5.09302,5.09401,13000000.0
2009-09-11 13:39:00,5.09433,5.09433,5.09256,5.09304,7000000.0
2009-09-11 13:40:00,5.09389,5.09389,5.09213,5.0938,12000000.0
2009-09-11 13:41:00,5.09415,5.09415,5.09255,5.09357,15000000.0
2009-09-11 13:42:00,5.09222,5.09408,5.09222,5.09346,22000000.0
2009-09-11 13:43:00,5.09404,5.09404,5.09246,5.09346,13000000.0
2009-09-11 13:44:00,5.0936,5.09369,5.09194,5.09277,14000000.0
2009-09-11 13:45:00,5.09306,5.09306,5.09111,5.0919,7000000.0
2009-09-11 13:46:00,5.09154,5.0919,5.09059,5.0919,11000000.0
2009-09-11 13:47:00,5.09084,5.09122,5.0899,5.09096,11000000.0
2009-09-11 13:48:00,5.09119,5.09119,5.08986,5.09058,14000000.0
2009-09-11 13:49:00,5.09049,5.09128,5.09014,5.09128,13000000.0
2009-09-11 13:50:00,5.09038,5.09211,5.09038,5.09199,12000000.0
2009-09-11 13:51:00,5.09231,5.09231,5.09047,5.09173,11000000.0
2009-09-11 13:52:00,5.0915,5.0915,5.08976,5.09098,9000000.0
2009-09-11 13:53:00,5.09066,5.09125,5.09008,5.09115,11000000.0
2009-09-11 13:54:00,5.0907,5.09126,5.0884,5.08992,17000000.0
2009-09-11 13:55:00,5.08833,5.08957,5.08831,5.08831,22000000.0
2009-09-11 13:56:00,5.08994,5.08994,5.08833,5.08866,13000000.0
2009-09-11 13:57:00,5.08934,5.08934,5.08795,5.08869,19000000.0
2009-09-11 13:58:00,5.0879,5.08939,5.08747,5.08939,11000000.0
2009-09-11 13:59:00,5.08834,5.08908,5.08757,5.08891,7000000.0
2009-09-11 14:00:00,5.08968,5.08968,5.0877,5.08808,9000000.0
2009-09-11 14:01:00,5.08961,5.08977,5.08785,5.08809,7000000.0
2009-09-11 14:02:00,5.09007,5.09091,5.08908,5.09091,13000000.0
2009-09-11 14:03:00,5.09134,5.09134,5.08962,5.0897,17000000.0
2009-09-11 14:04:00,5.09073,5.09203,5.08998,5.09188,13000000.0
2009-09-11 14:05:00,5.09256,5.09289,5.09116,5.09118,8000000.0
2009-09-11 14:06:00,5.09308,5.09354,5.09193,5.09246,10000000.0
2009-09-11 14:07:00,5.09238,5.09257,5.09103,5.09232,10000000.0
2009-09-11 14:08:00,5.09299,5.09387,5.09188,5.09206,14000000.0
2009-09-11 14:09:00,5.09206,5.09348,5.09189,5.0925,16000000.0
2009-09-11 14:10:00,5.09261,5.09329,5.09172,5.09231,12000000.0
2009-09-11 14:11:00,5.0923,5.09348,5.09212,5.09267,14000000.0
2009-09-11 14:12:00,5.09469,5.09521,5.0939,5.09492,13000000.0
2009-09-11 14:13:00,5.09438,5.09472,5.09354,5.09438,11000000.0
2009-09-11 14:14:00,5.09496,5.09513,5.09332,5.0945,14000000.0
2009-09-11 14:15:00,5.09413,5.09529,5.0935,5.09514,11000000.0
2009-09-11 14:16:00,5.0954,5.09545,5.09376,5.09447,11000000.0
2009-09-11 14:17:00,5.09519,5.09519,5.09317,5.09482,14000000.0
2009-09-11 14:18:00,5.09393,5.09479,5.09336,5.09479,11000000.0
2009-09-11 14:19:00,5.0948,5.09488,5.09331,5.09488,8000000.0
2009-09-11 14:20:00,5.09421,5.09492,5.0935,5.09492,10000000.0
2009-09-11 14:21:00,5.0949,5.09574,5.09342,5.09342,14000000.0
2009-09-11 14:22:00,5.09427,5.09569,5.09397,5.09524,17000000.0
2009-09-11 14:23:00,5.09559,5.09585,5.09428,5.09571,8000000.0
2009-09-11 14:24:00,5.09477,5.09533,5.09361,5.09459,16000000.0
2009-09-11 14:25:00,5.09518,5.09518,5.09348,5.09438,11000000.0
2009-09-11 14:26:00,5.09467,5.09488,5.09345,5.09488,14000000.0
2009-09-11 14:27:00,5.09306,5.09484,5.09303,5.09471,8000000.0
2009-09-11 14:28:00,5.09544,5.09544,5.09399,5.09485,11000000.0
2009-09-11 14:29:00,5.09473,5.09473,5.09366,5.09373,11000000.0
2009-09-11 14:30:00,5.09574,5.09582,5.09386,5.09469,14000000.0
2009-09-11 14:31:00,5.09586,5.09634,5.09392,5.09531,15000000.0
2009-09-11 14:32:00,5.09592,5.09627,5.09461,5.09624,9000000.0
2009-09-11 14:33:00,5.09641,5.09641,5.09475,5.09547,12000000.0
2009-09-11 14:34:00,5.09535,5.09535,5.09268,5.09346,12000000.0
2009-09-11 14:35:00,5.09441,5.09526,5.09335,5.09461,18000000.0
2009-09-11 14:36:00,5.09456,5.09472,5.09309,5.09379,12000000.0
2009-09-11 14:37:00,5.09311,5.09361,5.09257,5.09356,12000000.0
2009-09-11 14:38:00,5.0927,5.09299,5.09186,5.09186,24000000.0
2009-09-11 14:39:00,5.09348,5.09348,5.09173,5.09297,12000000.0
2009-09-11 14:40:00,5.09297,5.09297,5.09121,5.09247,15000000.0
2009-09-11 14:41:00,5.09237,5.09269,5.09092,5.09232,17000000.0
2009-09-11 14:42:00,5.0919,5.09241,5.09097,5.09187,15000000.0
2009-09-11 14:43:00,5.09339,5.09355,5.09158,5.09322,9000000.0
2009-09-11 14:44:00,5.09329,5.09405,5.09279,5.0939,7000000.0
2009-09-11 14:45:00,5.09418,5.09418,5.0926,5.09275,17000000.0
2009-09-11 14:46:00,5.09374,5.09423,5.09267,5.09332,14000000.0
2009-09-11 14:47:00,5.09403,5.09403,5.09197,5.09301,16000000.0
2009-09-11 14:48:00,5.09183,5.09367,5.09183,5.09284,12000000.0
2009-09-11 14:49:00,5.09328,5.09352,5.09208,5.09352,20000000.0
2009-09-11 14:50:00,5.09356,5.09419,5.09266,5.09419,12000000.0
2009-09-11 14:51:00,5.09251,5.09385,5.09251,5.09292,12000000.0
2009-09-11 14:52:00,5.09473,5.09573,5.09259,5.09408,22000000.0
2009-09-11 14:53:00,5.09564,5.09564,5.09404,5.09416,17000000.0
2009-09-11 14:54:00,5.09626,5.09748,5.09444,5.09602,14000000.0
2009-09-11 14:55:00,5.09557,5.09734,5.09525,5.09734,20000000.0
2009-09-11 14:56:00,5.097,5.09727,5.09556,5.09583,22000000.0
2009-09-11 14:57:00,5.09632,5.09676,5.09562,5.09675,10000000.0
2009-09-11 14:58:00,5.09509,5.09661,5.09462,5.09642,17000000.0
2009-09-11 14:59:00,5.09542,5.09676,5.0951,5.09652,12000000.0
2009-09-11 15:00:00,5.09669,5.09721,5.09526,5.09613,14000000.0
2009-09-11 15:01:00,5.09596,5.09596,5.09269,5.0933,16000000.0
2009-09-11 15:02:00,5.09422,5.09422,5.09296,5.09409,13000000.0
2009-09-11 15:03:00,5.09283,5.09459,5.09283,5.09387,7000000.0
2009-09-11 15:04:00,5.09448,5.0953,5.09342,5.09389,12000000.0
2009-09-11 15:05:00,5.09506,5.09531,5.09318,5.09459,20000000.0
2009-09-11 15:06:00,5.09423,5.09654,5.09423,5.0947,9000000.0
2009-09-11 15:07:00,5.09459,5.09543,5.09387,5.09531,9000000.0
2009-09-11 15:08:00,5.09532,5.09593,5.09379,5.09544,14000000.0
2009-09-11 15:09:00,5.09516,5.0953,5.09345,5.0948,14000000.0
2009-09-11 15:10:00,5.0951,5.09575,5.09339,5.09575,15000000.0
2009-09-11 15:11:00,5.09519,5.0958,5.09386,5.0958,10000000.0
2009-09-11 15:12:00,5.09453,5.0955,5.09364,5.09474,10000000.0
2009-09-11 15:13:00,5.09498,5.09498,5.09338,5.09433,20000000.0
2009-09-11 15:14:00,5.09455,5.09455,5.09246,5.09246,10000000.0
2009-09-11 15:15:00,5.09351,5.09398,5.09281,5.09359,13000000.0
2009-09-11 15:16:00,5.09229,5.09334,5.09221,5.09303,11000000.0
2009-09-11 15:17:00,5.09244,5.09346,5.09078,5.09154,17000000.0
2009-09-11 15:18:00,5.09095,5.09204,5.09015,5.09204,11000000.0
2009-09-11 15:19:00,5.0911,5.0913,5.08978,5.0908,18000000.0
2009-09-11 15:20:00,5.09027,5.09148,5.08993,5.09147,14000000.0
2009-09-11 15:21:00,5.09155,5.0917,5.08971,5.09102,15000000.0
2009-09-11 15:22:00,5.09055,5.09055,5.08847,5.08897,8000000.0
2009-09-11 15:23:00,5.08705,5.08876,5.08504,5.0863,15000000.0
2009-09-11 15:24:00,5.08448,5.08557,5.0831,5.08551,12000000.0
2009-09-11 15:25:00,5.08644,5.08709,5.08512,5.08625,12000000.0
2009-09-11 15:26:00,5.08603,5.0879,5.08586,5.0865,15000000.0
2009-09-11 15:27:00,5.086,5.08611,5.08219,5.08219,12000000.0
2009-09-11 15:28:00,5.08355,5.08616,5.08355,5.0856,12000000.0
2009-09-11 15:29:00,5.08498,5.08782,5.08498,5.08782,10000000.0
2009-09-11 15:30:00,5.08869,5.0899,5.08689,5.08795,12000000.0
2009-09-11 15:31:00,5.08998,5.08998,5.08768,5.08946,19000000.0
2009-09-11 15:32:00,5.08864,5.09253,5.08832,5.09253,7000000.0
2009-09-11 15:33:00,5.09184,5.09216,5.09045,5.09129,7000000.0
2009-09-11 15:34:00,5.09102,5.09117,5.08963,5.09008,12000000.0
2009-09-11 15:35:00,5.08994,5.09062,5.0885,5.09013,17000000.0
2009-09-11 15:36:00,5.09005,5.09005,5.08836,5.08974,11000000.0
2009-09-11 15:37:00,5.08903,5.08935,5.08699,5.08784,14000000.0
2009-09-11 15:38:00,5.08688,5.08835,5.08554,5.08554,20000000.0
2009-09-11 15:39:00,5.08801,5.08841,5.0859,5.08742,8000000.0
2009-09-11 15:40:00,5.08644,5.09037,5.08644,5.09037,11000000.0
2009-09-11 15:41:00,5.09015,5.09055,5.08903,5.09055,10000000.0
2009-09-11 15:42:00,5.09103,5.09103,5.08937,5.08946,13000000.0
2009-09-11 15:43:00,5.09104,5.09172,5.0899,5.09172,14000000.0
2009-09-11 15:44:00,5.09014,5.09136,5.08951,5.09136,8000000.0
2009-09-11 15:45:00,5.09023,5.09023,5.08901,5.08965,10000000.0
2009-09-11 15:46:00,5.08979,5.0912,5.0884,5.09108,12000000.0
2009-09-11 15:47:00,5.09109,5.09109,5.08894,5.09012,18000000.0
2009-09-11 15:48:00,5.08964,5.08964,5.08823,5.08823,9000000.0
2009-09-11 15:49:00,5.0881,5.08964,5.08781,5.0891,14000000.0
2009-09-11 15:50:00,5.08912,5.08965,5.08736,5.08784,18000000.0
2009-09-11 15:51:00,5.09005,5.09005,5.08822,5.08917,8000000.0
2009-09-11 15:52:00,5.08894,5.08902,5.08808,5.08861,11000000.0
2009-09-11 15:53:00,5.08769,5.08865,5.08676,5.08764,15000000.0
2009-09-11 15:54:00,5.08869,5.08892,5.08682,5.0872,9000000.0
2009-09-11 15:55:00,5.08701,5.08701,5.08051,5.08343,9000000.0
2009-09-11 15:56:00,5.08462,5.08632,5.08396,5.08632,11000000.0
2009-09-11 15:57:00,5.08737,5.08961,5.08574,5.08892,15000000.0
2009-09-11 15:58:00,5.08682,5.08893,5.0862,5.08861,13000000.0
2009-09-11 15:59:00,5.08934,5.08934,5.08728,5.08888,15000000.0
2009-09-11 16:00:00,5.089,5.09275,5.08818,5.09153,11000000.0
2009-09-11 16:01:00,5.09411,5.09598,5.09282,5.09345,14000000.0
2009-09-11 16:02:00,5.09386,5.09483,5.093,5.09468,11000000.0
2009-09-11 16:03:00,5.0982,5.10405,5.09747,5.10405,8000000.0
2009-09-11 16:04:00,5.10428,5.10428,5.10051,5.10051,8000000.0
2009-09-11 16:05:00,5.09944,5.1023,5.09944,5.1023,8000000.0
2009-09-11 16:06:00,5.10269,5.10574,5.10157,5.10523,16000000.0
2009-09-11 16:07:00,5.10455,5.10455,5.09977,5.1026,18000000.0
2009-09-11 16:08:00,5.10161,5.10185,5.09947,5.10184,14000000.0
2009-09-11 16:09:00,5.10185,5.1041,5.10086,5.10395,12000000.0
2009-09-11 16:10:00,5.10566,5.10702,5.10293,5.10425,10000000.0
2009-09-11 16:11:00,5.10327,5.10351,5.10062,5.10202,13000000.0
2009-09-11 16:12:00,5.10187,5.10219,5.09901,5.10052,16000000.0
2009-09-11 16:13:00,5.09947,5.09994,5.09773,5.09887,7000000.0
2009-09-11 16:14:00,5.0981,5.0988,5.09619,5.09855,16000000.0
2009-09-11 16:15:00,5.09902,5.09935,5.09725,5.09806,15000000.0
2009-09-11 16:16:00,5.09912,5.09983,5.09783,5.09911,17000000.0
2009-09-11 16:17:00,5.09892,5.09914,5.09756,5.09914,10000000.0
2009-09-11 16:18:00,5.09946,5.09963,5.09826,5.09923,10000000.0
2009-09-11 16:19:00,5.09913,5.09946,5.09796,5.0982,12000000.0
2009-09-11 16:20:00,5.09879,5.09879,5.09725,5.09819,11000000.0
2009-09-11 16:21:00,5.09853,5.09859,5.09691,5.09859,8000000.0
2009-09-11 16:22:00,5.09869,5.10064,5.09777,5.09875,16000000.0
2009-09-11 16:23:00,5.10011,5.10011,5.09601,5.09601,11000000.0
2009-09-11 16:24:00,5.09685,5.09703,5.09512,5.09703,14000000.0
2009-09-11 16:25:00,5.09655,5.097,5.09548,5.09575,13000000.0
2009-09-11 16:26:00,5.09694,5.09694,5.093,5.09325,16000000.0
2009-09-11 16:27:00,5.09377,5.09452,5.09161,5.09357,20000000.0
2009-09-11 16:28:00,5.09181,5.09477,5.0917,5.09477,12000000.0
2009-09-11 16:29:00,5.09563,5.09591,5.09407,5.09547,13000000.0
2009-09-11 16:30:00,5.09576,5.09576,5.09293,5.09456,17000000.0
2009-09-11 16:31:00,5.09493,5.09583,5.0942,5.09469,13000000.0
2009-09-11 16:32:00,5.09588,5.09599,5.09408,5.0953,10000000.0
2009-09-11 16:33:00,5.09406,5.09523,5.09305,5.09367,15000000.0
2009-09-11 16:34:00,5.0945,5.09535,5.09359,5.09509,9000000.0
2009-09-11 16:35:00,5.0932,5.09532,5.09201,5.09247,18000000.0
2009-09-11 16:36:00,5.09373,5.0939,5.09189,5.09276,8000000.0
2009-09-11 16:37:00,5.09234,5.09306,5.09108,5.09306,22000000.0
2009-09-11 16:38:00,5.09269,5.09287,5.09207,5.09262,14000000.0
2009-09-11 16:39:00,5.09364,5.09365,5.09212,5.09266,14000000.0
2009-09-11 16:40:00,5.09241,5.09259,5.09104,5.09197,17000000.0
2009-09-11 16:41:00,5.0925,5.09268,5.09075,5.09195,9000000.0
2009-09-11 16:42:00,5.08999,5.09137,5.08734,5.08971,13000000.0
2009-09-11 16:43:00,5.08863,5.09061,5.08771,5.09061,13000000.0
2009-09-11 16:44:00,5.08897,5.09191,5.08897,5.09148,11000000.0
2009-09-11 16:45:00,5.09197,5.09197,5.08828,5.08883,18000000.0
2009-09-11 16:46:00,5.08768,5.08817,5.08593,5.08716,11000000.0
2009-09-11 16:47:00,5.08754,5.08989,5.08711,5.08897,15000000.0
2009-09-11 16:48:00,5.08862,5.09003,5.08826,5.08999,7000000.0
2009-09-11 16:49:00,5.08995,5.08995,5.08751,5.0896,16000000.0
2009-09-11 16:50:00,5.08917,5.08917,5.08795,5.08795,9000000.0
2009-09-11 16:51:00,5.0901,5.09176,5.08942,5.09116,22000000.0
2009-09-11 16:52:00,5.09194,5.09206,5.0893,5.09112,11000000.0
2009-09-11 16:53:00,5.09196,5.09196,5.09073,5.09111,12000000.0
2009-09-11 16:54:00,5.09159,5.09172,5.08901,5.09006,17000000.0
2009-09-11 16:55:00,5.09117,5.09137,5.08923,5.09047,15000000.0
2009-09-11 16:56:00,5.09081,5.09116,5.08913,5.08956,11000000.0
2009-09-11 16:57:00,5.08983,5.0901,5.08659,5.08837,8000000.0
2009-09-11 16:58:00,5.0889,5.08932,5.08757,5.08932,12000000.0
2009-09-11 16:59:00,5.0879,5.08987,5.08697,5.08784,15000000.0
2009-09-11 17:00:00,5.08805,5.09039,5.08711,5.09039,10000000.0
2009-09-11 17:01:00,5.09149,5.09149,5.09027,5.0911,10000000.0
2009-09-11 17:02:00,5.09155,5.09169,5.08964,5.09065,8000000.0
2009-09-11 17:03:00,5.08883,5.09147,5.08883,5.09102,11000000.0
2009-09-11 17:04:00,5.09123,5.09157,5.08994,5.09052,10000000.0
2009-09-11 17:05:00,5.09012,5.09041,5.0871,5.0871,18000000.0
2009-09-11 17:06:00,5.08907,5.0894,5.0872,5.08825,9000000.0
2009-09-11 17:07:00,5.08889,5.08938,5.08726,5.08902,20000000.0
2009-09-11 17:08:00,5.08844,5.08871,5.08713,5.08713,11000000.0
2009-09-11 17:09:00,5.08722,5.08722,5.08332,5.08447,14000000.0
2009-09-11 17:10:00,5.08426,5.08666,5.08354,5.08666,10000000.0
2009-09-11 17:11:00,5.08712,5.08715,5.08524,5.08669,12000000.0
2009-09-11 17:12:00,5.08622,5.08711,5.08557,5.08711,7000000.0
2009-09-11 17:13:00,5.08651,5.0908,5.08651,5.0908,13000000.0
2009-09-11 17:14:00,5.09119,5.09214,5.09035,5.09209,13000000.0
2009-09-11 17:15:00,5.0919,5.09284,5.08959,5.08959,12000000.0
2009-09-11 17:16:00,5.09111,5.09177,5.08962,5.0901,13000000.0
2009-09-11 17:17:00,5.08929,5.08977,5.08801,5.08899,12000000.0
2009-09-11 17:18:00,5.08981,5.09143,5.08922,5.09004,15000000.0
2009-09-11 17:19:00,5.08976,5.09066,5.08876,5.09021,10000000.0
2009-09-11 17:20:00,5.08971,5.09128,5.08837,5.09128,13000000.0
2009-09-11 17:21:00,5.09046,5.09355,5.09046,5.09311,17000000.0
2009-09-11 17:22:00,5.0932,5.09377,5.0921,5.09377,15000000.0
2009-09-11 17:23:00,5.09345,5.09345,5.09242,5.09336,10000000.0
2009-09-11 17:24:00,5.0931,5.0935,5.09138,5.0935,17000000.0
2009-09-11 17:25:00,5.09336,5.09342,5.09181,5.09181,11000000.0
2009-09-11 17:26:00,5.09424,5.09562,5.09265,5.09562,12000000.0
2009-09-11 17:27:00,5.09581,5.09697,5.0952,5.09665,9000000.0
2009-09-11 17:28:00,5.09658,5.09694,5.09536,5.09622,16000000.0
2009-09-11 17:29:00,5.09595,5.09606,5.09364,5.09364,9000000.0
2009-09-11 17:30:00,5.09417,5.09461,5.09276,5.09276,11000000.0
2009-09-11 17:31:00,5.09434,5.09439,5.09292,5.09398,13000000.0
2009-09-11 17:32:00,5.09246,5.0949,5.09222,5.09292,13000000.0
2009-09-11 17:33:00,5.09437,5.09446,5.09327,5.09327,11000000.0
2009-09-11 17:34:00,5.09391,5.09411,5.09108,5.09201,12000000.0
2009-09-11 17:35:00,5.09195,5.09304,5.09099,5.09106,13000000.0
2009-09-11 17:36:00,5.09405,5.09582,5.09184,5.09544,14000000.0
2009-09-11 17:37:00,5.09613,5.09622,5.09435,5.09611,10000000.0
2009-09-11 17:38:00,5.09617,5.0967,5.09522,5.09549,7000000.0
2009-09-11 17:39:00,5.09611,5.09642,5.09282,5.09478,16000000.0
2009-09-11 17:40:00,5.0943,5.09565,5.09365,5.09527,17000000.0
2009-09-11 17:41:00,5.09669,5.09688,5.09506,5.09579,16000000.0
2009-09-11 17:42:00,5.09657,5.09861,5.09496,5.09778,16000000.0
2009-09-11 17:43:00,5.09806,5.09806,5.09538,5.09631,17000000.0
2009-09-11 17:44:00,5.09637,5.09637,5.09463,5.095,8000000.0
2009-09-11 17:45:00,5.09388,5.09516,5.09322,5.09516,11000000.0
2009-09-11 17:46:00,5.0945,5.0951,5.09353,5.0951,9000000.0
2009-09-11 17:47:00,5.0962,5.09761,5.09488,5.09665,19000000.0
2009-09-11 17:48:00,5.0955,5.09743,5.09517,5.09706,16000000.0
2009-09-11 17:49:00,5.0976,5.09881,5.09716,5.09716,15000000.0
2009-09-11 17:50:00,5.09664,5.09714,5.09547,5.09694,11000000.0
2009-09-11 17:51:00,5.09627,5.09686,5.09478,5.09478,9000000.0
2009-09-11 17:52:00,5.09585,5.09585,5.09489,5.09516,11000000.0
2009-09-11 17:53:00,5.09678,5.09678,5.09494,5.09555,9000000.0
2009-09-11 17:54:00,5.09572,5.09753,5.09533,5.09753,10000000.0
2009-09-11 17:55:00,5.09639,5.09656,5.09531,5.09588,10000000.0
2009-09-11 17:56:00,5.0965,5.09749,5.09545,5.09724,16000000.0
2009-09-11 17:57:00,5.09606,5.0992,5.09606,5.0992,14000000.0
2009-09-11 17:58:00,5.09919,5.09919,5.09683,5.09758,24000000.0
2009-09-11 17:59:00,5.09879,5.09879,5.09578,5.09578,11000000.0
2009-09-11 18:00:00,5.09668,5.09779,5.09637,5.09747,10000000.0
2009-09-11 18:01:00,5.09703,5.09722,5.0955,5.09556,14000000.0
2009-09-11 18:02:00,5.09523,5.09523,5.09364,5.09405,12000000.0
2009-09-11 18:03:00,5.09398,5.09579,5.09398,5.09579,17000000.0
2009-09-11 18:04:00,5.09587,5.09617,5.09438,5.09514,15000000.0
2009-09-11 18:05:00,5.09491,5.09579,5.09398,5.09464,15000000.0
2009-09-11 18:06:00,5.09609,5.09693,5.09468,5.09627,15000000.0
2009-09-11 18:07:00,5.09566,5.0967,5.09479,5.09593,16000000.0
2009-09-11 18:08:00,5.09678,5.09678,5.09388,5.09469,16000000.0
2009-09-11 18:09:00,5.09586,5.09658,5.09432,5.09432,12000000.0
2009-09-11 18:10:00,5.09636,5.09636,5.09471,5.09544,17000000.0
2009-09-11 18:11:00,5.09642,5.09689,5.09503,5.09687,16000000.0
2009-09-11 18:12:00,5.09615,5.09722,5.09533,5.0966,13000000.0
2009-09-11 18:13:00,5.09618,5.09705,5.09501,5.09704,17000000.0
2009-09-11 18:14:00,5.09745,5.09753,5.09497,5.09602,13000000.0
2009-09-11 18:15:00,5.09677,5.09753,5.0956,5.09699,13000000.0
2009-09-11 18:16:00,5.09583,5.09722,5.09511,5.09624,15000000.0
2009-09-11 18:17:00,5.09621,5.09693,5.09522,5.0953,16000000.0
2009-09-11 18:18:00,5.09658,5.09658,5.09468,5.09632,18000000.0
2009-09-11 18:19:00,5.09619,5.09655,5.09558,5.09606,12000000.0
2009-09-11 18:20:00,5.09629,5.0975,5.09595,5.09692,16000000.0
2009-09-11 18:21:00,5.09682,5.09757,5.09563,5.09619,19000000.0
2009-09-11 18:22:00,5.09683,5.09794,5.09558,5.09558,20000000.0
2009-09-11 18:23:00,5.09623,5.09773,5.09461,5.09686,16000000.0
2009-09-11 18:24:00,5.0972,5.09821,5.09663,5.09771,14000000.0
2009-09-11 18:25:00,5.09841,5.0991,5.09717,5.09798,18000000.0
2009-09-11 18:26:00,5.09967,5.09969,5.0982,5.09914,9000000.0
2009-09-11 18:27:00,5.09869,5.10027,5.09794,5.10013,16000000.0
2009-09-11 18:28:00,5.09976,5.10106,5.09915,5.09915,11000000.0
2009-09-11 18:29:00,5.09999,5.10207,5.09999,5.1006,15000000.0
2009-09-11 18:30:00,5.1018,5.10228,5.10018,5.10215,14000000.0
2009-09-11 18:31:00,5.10198,5.1031,5.10133,5.10223,19000000.0
2009-09-11 18:32:00,5.10265,5.10321,5.10152,5.10283,13000000.0
2009-09-11 18:33:00,5.10333,5.1041,5.10209,5.10397,13000000.0
2009-09-11 18:34:00,5.10364,5.10438,5.10283,5.10438,9000000.0
2009-09-11 18:35:00,5.10435,5.10469,5.10334,5.10373,14000000.0
2009-09-11 18:36:00,5.10479,5.10607,5.10409,5.10607,12000000.0
2009-09-11 18:37:00,5.10644,5.10644,5.10397,5.10589,13000000.0
2009-09-11 18:38:00,5.10628,5.10702,5.10508,5.10638,17000000.0
2009-09-11 18:39:00,5.10552,5.10701,5.10469,5.10498,18000000.0
2009-09-11 18:40:00,5.10616,5.10706,5.10485,5.10619,14000000.0
2009-09-11 18:41:00,5.10645,5.10645,5.10406,5.10513,18000000.0
2009-09-11 18:42:00,5.10468,5.10468,5.10233,5.10429,14000000.0
2009-09-11 18:43:00,5.10384,5.1045,5.10238,5.10273,14000000.0
2009-09-11 18:44:00,5.10418,5.10433,5.10275,5.10399,12000000.0
2009-09-11 18:45:00,5.10338,5.10382,5.10235,5.10326,17000000.0
2009-09-11 18:46:00,5.10336,5.10336,5.10153,5.10168,15000000.0
2009-09-11 18:47:00,5.10213,5.10229,5.1,5.10153,16000000.0
2009-09-11 18:48:00,5.10083,5.10233,5.10065,5.10171,11000000.0
2009-09-11 18:49:00,5.10302,5.10318,5.10141,5.10141,8000000.0
2009-09-11 18:50:00,5.10293,5.10293,5.10052,5.1022,16000000.0
2009-09-11 18:51:00,5.10162,5.10235,5.10031,5.10112,19000000.0
2009-09-11 18:52:00,5.10122,5.10188,5.10042,5.10188,10000000.0
2009-09-11 18:53:00,5.10119,5.10216,5.10051,5.10216,10000000.0
2009-09-11 18:54:00,5.10206,5.10213,5.10083,5.10176,11000000.0
2009-09-11 18:55:00,5.10226,5.10292,5.10116,5.10116,8000000.0
2009-09-11 18:56:00,5.10227,5.10249,5.09991,5.10003,16000000.0
2009-09-11 18:57:00,5.1011,5.10134,5.09997,5.1004,8000000.0
2009-09-11 18:58:00,5.10046,5.10046,5.09888,5.09888,13000000.0
2009-09-11 18:59:00,5.10027,5.10122,5.0986,5.10122,17000000.0
2009-09-11 19:00:00,5.09973,5.10038,5.09887,5.09905,13000000.0
2009-09-11 19:01:00,5.09949,5.10045,5.09904,5.10007,12000000.0
2009-09-11 19:02:00,5.09901,5.1005,5.09869,5.09869,16000000.0
2009-09-11 19:03:00,5.09941,5.1004,5.09874,5.09957,17000000.0
2009-09-11 19:04:00,5.0986,5.10027,5.09853,5.0997,12000000.0
2009-09-11 19:05:00,5.09931,5.10015,5.0988,5.09947,17000000.0
2009-09-11 19:06:00,5.10072,5.10164,5.10007,5.10076,7000000.0
2009-09-11 19:07:00,5.10205,5.10205,5.09914,5.09987,20000000.0
2009-09-11 19:08:00,5.10136,5.10218,5.09987,5.10177,21000000.0
2009-09-11 19:09:00,5.10182,5.10242,5.10074,5.10147,16000000.0
2009-09-11 19:10:00,5.1019,5.1019,5.0993,5.10136,14000000.0
2009-09-11 19:11:00,5.10098,5.10145,5.09954,5.10052,12000000.0
2009-09-11 19:12:00,5.10053,5.10081,5.09921,5.10065,18000000.0
2009-09-11 19:13:00,5.10062,5.10144,5.099,5.10009,14000000.0
2009-09-11 19:14:00,5.10135,5.10204,5.09992,5.10064,18000000.0
2009-09-11 19:15:00,5.10159,5.10159,5.10041,5.10041,9000000.0
2009-09-11 19:16:00,5.09995,5.09995,5.09801,5.09897,12000000.0
2009-09-11 19:17:00,5.09818,5.10079,5.09818,5.10016,14000000.0
2009-09-11 19:18:00,5.09909,5.10017,5.09874,5.09981,16000000.0
2009-09-11 19:19:00,5.09866,5.09978,5.09866,5.09967,7000000.0
2009-09-11 19:20:00,5.10009,5.10038,5.0982,5.09868,8000000.0
2009-09-11 19:21:00,5.09936,5.09948,5.09729,5.0987,18000000.0
2009-09-11 19:22:00,5.09915,5.09921,5.09819,5.0985,9000000.0
2009-09-11 19:23:00,5.09884,5.09987,5.09817,5.09954,10000000.0
2009-09-11 19:24:00,5.09941,5.09968,5.09765,5.09765,11000000.0
2009-09-11 19:25:00,5.09905,5.0996,5.09812,5.09959,17000000.0
2009-09-11 19:26:00,5.09914,5.09953,5.09788,5.09878,11000000.0
2009-09-11 19:27:00,5.09839,5.09994,5.09839,5.09973,13000000.0
2009-09-11 19:28:00,5.09955,5.09955,5.09779,5.09865,10000000.0
2009-09-11 19:29:00,5.09863,5.09919,5.09826,5.09884,11000000.0
2009-09-11 19:30:00,5.09924,5.09933,5.09802,5.09848,12000000.0
2009-09-11 19:31:00,5.0987,5.09908,5.09783,5.09871,8000000.0
2009-09-11 19:32:00,5.09839,5.09912,5.09764,5.09764,11000000.0
2009-09-11 19:33:00,5.09916,5.09916,5.09667,5.09835,13000000.0
2009-09-11 19:34:00,5.09588,5.09751,5.09561,5.09631,12000000.0
2009-09-11 19:35:00,5.0961,5.09717,5.09498,5.09715,13000000.0
2009-09-11 19:36:00,5.09692,5.0974,5.09564,5.09708,12000000.0
2009-09-11 19:37:00,5.09632,5.09678,5.09559,5.09632,8000000.0
2009-09-11 19:38:00,5.09652,5.09844,5.09652,5.09704,20000000.0
2009-09-11 19:39:00,5.09741,5.09776,5.09651,5.09685,11000000.0
2009-09-11 19:40:00,5.09733,5.09733,5.09536,5.09536,11000000.0
2009-09-11 19:41:00,5.09637,5.09755,5.09627,5.09744,9000000.0
2009-09-11 19:42:00,5.0965,5.09822,5.0965,5.098,10000000.0
2009-09-11 19:43:00,5.09853,5.09981,5.09753,5.09931,14000000.0
2009-09-11 19:44:00,5.09964,5.10001,5.0984,5.0989,15000000.0
2009-09-11 19:45:00,5.09993,5.09993,5.09874,5.09874,12000000.0
2009-09-11 19:46:00,5.1003,5.1003,5.09835,5.09916,11000000.0
2009-09-11 19:47:00,5.09976,5.09976,5.09804,5.09812,10000000.0
2009-09-11 19:48:00,5.09902,5.09931,5.09777,5.09872,9000000.0
2009-09-11 19:49:00,5.09975,5.10064,5.09901,5.09926,16000000.0
2009-09-11 19:50:00,5.10026,5.10026,5.09861,5.09861,10000000.0
2009-09-11 19:51:00,5.09954,5.10076,5.09913,5.09982,11000000.0
2009-09-11 19:52:00,5.10007,5.10093,5.09779,5.09994,19000000.0
2009-09-11 19:53:00,5.09992,5.09995,5.09828,5.0994,19000000.0
2009-09-11 19:54:00,5.10036,5.10047,5.09804,5.0992,14000000.0
2009-09-11 19:55:00,5.10035,5.10066,5.09874,5.10066,16000000.0
2009-09-11 19:56:00,5.10092,5.10119,5.0998,5.10093,12000000.0
2009-09-11 19:57:00,5.1013,5.1022,5.10047,5.10219,14000000.0
2009-09-11 19:58:00,5.10244,5.10244,5.10037,5.10167,13000000.0
2009-09-11 19:59:00,5.1013,5.10159,5.10065,5.10126,10000000.0
2009-09-11 20:00:00,5.1016,5.10186,5.09938,5.0994,15000000.0
2009-09-11 20:01:00,5.09995,5.10071,5.09899,5.10029,14000000.0
2009-09-11 20:02:00,5.10023,5.10029,5.09795,5.09901,8000000.0
2009-09-11 20:03:00,5.09929,5.09942,5.09742,5.0993,13000000.0
2009-09-11 20:04:00,5.0985,5.09906,5.09718,5.09831,12000000.0
2009-09-11 20:05:00,5.09793,5.09893,5.0976,5.09893,11000000.0
2009-09-11 20:06:00,5.09988,5.09998,5.09818,5.09865,10000000.0
2009-09-11 20:07:00,5.09892,5.09953,5.09758,5.09758,13000000.0
2009-09-11 20:08:00,5.0985,5.09899,5.09681,5.0979,16000000.0
2009-09-11 20:09:00,5.09794,5.09858,5.09715,5.09824,17000000.0
2009-09-11 20:10:00,5.09912,5.09936,5.09761,5.09936,10000000.0
2009-09-11 20:11:00,5.09917,5.09931,5.09782,5.0991,13000000.0
2009-09-11 20:12:00,5.09871,5.09938,5.09833,5.0992,15000000.0
2009-09-11 20:13:00,5.09973,5.09973,5.09737,5.09886,13000000.0
2009-09-11 20:14:00,5.099,5.099,5.0979,5.09832,8000000.0
2009-09-11 20:15:00,5.09831,5.09938,5.09775,5.09938,10000000.0
2009-09-11 20:16:00,5.0974,5.09905,5.09661,5.0986,14000000.0
2009-09-11 20:17:00,5.09794,5.09824,5.09699,5.09798,13000000.0
2009-09-11 20:18:00,5.09866,5.09876,5.09735,5.09865,7000000.0
2009-09-11 20:19:00,5.09672,5.0984,5.09672,5.0984,11000000.0
2009-09-11 20:20:00,5.09886,5.09886,5.09665,5.09804,19000000.0
2009-09-11 20:21:00,5.0977,5.09771,5.09618,5.09754,11000000.0
2009-09-11 20:22:00,5.09745,5.09745,5.09522,5.09522,11000000.0
2009-09-11 20:23:00,5.09654,5.09699,5.09533,5.09665,13000000.0
2009-09-11 20:24:00,5.09563,5.09684,5.09515,5.09684,9000000.0
2009-09-11 20:25:00,5.09673,5.09673,5.09481,5.09498,18000000.0
2009-09-11 20:26:00,5.09575,5.09584,5.09453,5.095,7000000.0
2009-09-11 20:27:00,5.09574,5.09605,5.09425,5.09588,9000000.0
2009-09-11 20:28:00,5.09645,5.09645,5.09484,5.09615,13000000.0
2009-09-11 20:29:00,5.09605,5.09659,5.0948,5.09534,14000000.0
2009-09-11 20:30:00,5.09502,5.09502,5.09322,5.09322,16000000.0
2009-09-11 20:31:00,5.09436,5.09436,5.09279,5.09389,22000000.0
2009-09-11 20:32:00,5.09405,5.09405,5.09242,5.09352,12000000.0
2009-09-11 20:33:00,5.09373,5.09443,5.09301,5.09405,13000000.0
2009-09-11 20:34:00,5.09403,5.09437,5.093,5.09404,15000000.0
2009-09-11 20:35:00,5.09362,5.09448,5.09308,5.0931,16000000.0
2009-09-11 20:36:00,5.09274,5.09482,5.09274,5.09456,15000000.0
2009-09-11 20:37:00,5.09404,5.09404,5.09273,5.09366,14000000.0
2009-09-11 20:38:00,5.09196,5.0933,5.09166,5.09248,13000000.0
2009-09-11 20:39:00,5.09337,5.09441,5.09222,5.09384,18000000.0
2009-09-11 20:40:00,5.09311,5.09447,5.09311,5.09375,14000000.0
2009-09-11 20:41:00,5.09427,5.09479,5.09373,5.09421,18000000.0
2009-09-11 20:42:00,5.09489,5.09489,5.09366,5.09397,12000000.0
2009-09-11 20:43:00,5.09448,5.09471,5.09354,5.09407,18000000.0
2009-09-11 20:44:00,5.09481,5.09514,5.09385,5.09481,18000000.0
2009-09-11 20:45:00,5.09467,5.09467,5.09264,5.09361,11000000.0
2009-09-11 20:46:00,5.09349,5.09349,5.09186,5.09342,18000000.0
2009-09-11 20:47:00,5.09245,5.09286,5.09116,5.09286,20000000.0
2009-09-11 20:48:00,5.0912,5.09326,5.0912,5.09326,17000000.0
2009-09-11 20:49:00,5.09269,5.09376,5.09138,5.09376,16000000.0
2009-09-11 20:50:00,5.09368,5.09368,5.09199,5.09257,8000000.0
2009-09-11 20:51:00,5.0933,5.09333,5.09209,5.09281,8000000.0
2009-09-11 20:52:00,5.09333,5.094,5.09209,5.09327,12000000.0
2009-09-11 20:53:00,5.09339,5.09397,5.09243,5.09275,16000000.0
2009-09-11 20:54:00,5.09384,5.09398,5.09236,5.0936,15000000.0
2009-09-11 20:55:00,5.09407,5.0952,5.09272,5.09468,16000000.0
2009-09-11 20:56:00,5.095,5.095,5.09434,5.09446,7000000.0
2009-09-11 20:57:00,5.09492,5.09579,5.09434,5.09579,14000000.0
2009-09-11 20:58:00,5.09479,5.0958,5.09452,5.09573,10000000.0
2009-09-11 20:59:00,5.09541,5.09554,5.09329,5.09441,11000000.0
2009-09-11 21:00:00,5.09445,5.09449,5.09298,5.09449,14000000.0
2009-09-11 21:01:00,5.09478,5.09478,5.09265,5.09403,12000000.0
2009-09-11 21:02:00,5.09472,5.09479,5.0931,5.09417,17000000.0
2009-09-11 21:03:00,5.09437,5.09456,5.09279,5.09296,11000000.0
2009-09-11 21:04:00,5.09453,5.09486,5.09378,5.09448,10000000.0
2009-09-11 21:05:00,5.09513,5.09544,5.09391,5.0946,8000000.0
2009-09-11 21:06:00,5.09502,5.09541,5.09362,5.0942,13000000.0
2009-09-11 21:07:00,5.09513,5.09532,5.09419,5.09502,14000000.0
2009-09-11 21:08:00,5.09491,5.09516,5.09406,5.09406,8000000.0
2009-09-11 21:09:00,5.09597,5.09746,5.09533,5.09746,13000000.0
2009-09-11 21:10:00,5.09757,5.09757,5.09584,5.0975,17000000.0
2009-09-11 21:11:00,5.09767,5.0978,5.09653,5.0973,15000000.0
2009-09-11 21:12:00,5.09728,5.09772,5.09596,5.09596,11000000.0
2009-09-11 21:13:00,5.09624,5.09763,5.09561,5.09762,12000000.0
2009-09-11 21:14:00,5.09769,5.09919,5.09688,5.09919,14000000.0
2009-09-11 21:15:00,5.09905,5.09905,5.0973,5.09833,13000000.0
2009-09-11 21:16:00,5.09838,5.09877,5.09745,5.09821,12000000.0
2009-09-11 21:17:00,5.09786,5.09872,5.09735,5.09762,16000000.0
2009-09-11 21:18:00,5.09884,5.09884,5.09758,5.09804,15000000.0
2009-09-11 21:19:00,5.0983,5.09835,5.0971,5.09817,15000000.0
2009-09-11 21:20:00,5.09875,5.09907,5.09799,5.09851,8000000.0
2009-09-11 21:21:00,5.09903,5.09903,5.09759,5.09825,17000000.0
2009-09-11 21:22:00,5.09806,5.0984,5.09707,5.09778,11000000.0
2009-09-11 21:23:00,5.0967,5.09796,5.09635,5.09677,23000000.0
2009-09-11 21:24:00,5.09645,5.09728,5.09612,5.09663,13000000.0
2009-09-11 21:25:00,5.09704,5.09746,5.0963,5.0963,15000000.0
2009-09-11 21:26:00,5.09769,5.09769,5.09642,5.0971,10000000.0
2009-09-11 21:27:00,5.09772,5.09789,5.09615,5.09722,10000000.0
2009-09-11 21:28:00,5.09675,5.09683,5.09562,5.09636,13000000.0
2009-09-11 21:29:00,5.09716,5.09716,5.09515,5.09685,10000000.0
2009-09-11 21:30:00,5.09581,5.09714,5.0953,5.09714,16000000.0
2009-09-11 21:31:00,5.09704,5.09775,5.09628,5.09667,18000000.0
2009-09-11 21:32:00,5.09732,5.09752,5.09602,5.09746,15000000.0
2009-09-11 21:33:00,5.09709,5.09742,5.09591,5.09598,13000000.0
2009-09-11 21:34:00,5.09749,5.09799,5.0965,5.09799,9000000.0
2009-09-11 21:35:00,5.09792,5.09809,5.09674,5.09761,8000000.0
2009-09-11 21:36:00,5.0976,5.0978,5.0958,5.09661,18000000.0
2009-09-11 21:37:00,5.09762,5.09801,5.09579,5.09801,22000000.0
2009-09-11 21:38:00,5.09755,5.09812,5.09723,5.098,9000000.0
2009-09-11 21:39:00,5.09629,5.09796,5.09629,5.09796,11000000.0
2009-09-11 21:40:00,5.09775,5.09805,5.09606,5.09769,19000000.0
2009-09-11 21:41:00,5.09783,5.09829,5.09657,5.09772,12000000.0
2009-09-11 21:42:00,5.09852,5.09852,5.09733,5.09819,11000000.0
2009-09-11 21:43:00,5.09828,5.09828,5.09657,5.09714,14000000.0
2009-09-11 21:44:00,5.09735,5.09798,5.09665,5.09719,13000000.0
2009-09-11 21:45:00,5.09789,5.0983,5.09693,5.09786,12000000.0
2009-09-11 21:46:00,5.09737,5.09911,5.09715,5.0978,14000000.0
2009-09-11 21:47:00,5.09693,5.0983,5.09672,5.0978,17000000.0
2009-09-11 21:48:00,5.09659,5.09857,5.09647,5.09824,16000000.0
2009-09-11 21:49:00,5.09683,5.09797,5.0968,5.09797,14000000.0
2009-09-11 21:50:00,5.09819,5.09819,5.09665,5.09722,13000000.0
2009-09-11 21:51:00,5.09756,5.09806,5.09644,5.09806,14000000.0
2009-09-11 21:52:00,5.09777,5.0984,5.09646,5.09697,17000000.0
2009-09-11 21:53:00,5.09661,5.09792,5.09652,5.0979,27000000.0
2009-09-11 21:54:00,5.0978,5.09815,5.09661,5.09661,10000000.0
2009-09-11 21:55:00,5.09619,5.09793,5.09619,5.09767,8000000.0
2009-09-11 21:56:00,5.09818,5.09818,5.09583,5.09728,16000000.0
2009-09-11 21:57:00,5.09621,5.09794,5.09621,5.09794,18000000.0
2009-09-11 21:58:00,5.09654,5.09864,5.09654,5.09818,18000000.0
2009-09-11 21:59:00,5.09787,5.09865,5.09725,5.09865,17000000.0
2009-09-11 22:00:00,5.09821,5.09838,5.09749,5.09837,9000000.0
2009-09-11 22:01:00,5.09818,5.09851,5.097,5.09816,22000000.0
2009-09-11 22:02:00,5.09791,5.09916,5.09725,5.09856,11000000.0
2009-09-11 22:03:00,5.09698,5.09818,5.09684,5.09763,16000000.0
2009-09-11 22:04:00,5.09805,5.0986,5.09675,5.0986,12000000.0
2009-09-11 22:05:00,5.0983,5.09845,5.0974,5.09791,7000000.0
2009-09-11 22:06:00,5.09819,5.09844,5.09695,5.09844,15000000.0
2009-09-11 22:07:00,5.09781,5.0979,5.09682,5.09766,19000000.0
2009-09-11 22:08:00,5.09767,5.09841,5.0969,5.09841,11000000.0
2009-09-11 22:09:00,5.09831,5.09838,5.09712,5.09795,10000000.0
2009-09-11 22:10:00,5.09819,5.09852,5.09754,5.09839,10000000.0
2009-09-11 22:11:00,5.09862,5.09862,5.09666,5.09769,18000000.0
2009-09-11 22:12:00,5.09719,5.0982,5.09671,5.09671,11000000.0
2009-09-11 22:13:00,5.09827,5.09913,5.09701,5.09846,14000000.0
2009-09-11 22:14:00,5.09903,5.09916,5.09768,5.09915,24000000.0
2009-09-11 22:15:00,5.09904,5.09943,5.09801,5.09903,13000000.0
2009-09-11 22:16:00,5.09842,5.09848,5.09729,5.0978,13000000.0
2009-09-11 22:17:00,5.09906,5.09948,5.09802,5.09881,8000000.0
2009-09-11 22:18:00,5.09954,5.09969,5.09826,5.09969,13000000.0
2009-09-11 22:19:00,5.09974,5.09974,5.09832,5.09968,14000000.0
2009-09-11 22:20:00,5.09926,5.09944,5.09827,5.09919,21000000.0
2009-09-11 22:21:00,5.09934,5.09994,5.098,5.09888,13000000.0
2009-09-11 22:22:00,5.09876,5.09906,5.09819,5.09871,12000000.0
2009-09-11 22:23:00,5.09882,5.0994,5.09807,5.0994,18000000.0
2009-09-11 22:24:00,5.0994,5.0994,5.09744,5.09855,14000000.0
2009-09-11 22:25:00,5.09889,5.09968,5.09889,5.09968,13000000.0
2009-09-11 22:26:00,5.09878,5.09933,5.09808,5.09912,13000000.0
2009-09-11 22:27:00,5.09959,5.0996,5.0984,5.09874,16000000.0
2009-09-11 22:28:00,5.0992,5.09941,5.09817,5.09894,13000000.0
2009-09-11 22:29:00,5.09924,5.09924,5.09807,5.09903,21000000.0
2009-09-11 22:30:00,5.09973,5.1003,5.0988,5.0988,17000000.0
2009-09-11 22:31:00,5.10081,5.10109,5.09935,5.10109,10000000.0
2009-09-11 22:32:00,5.10077,5.1014,5.09937,5.10066,13000000.0
2009-09-11 22:33:00,5.10069,5.101,5.09959,5.09975,13000000.0
2009-09-11 22:34:00,5.1007,5.10122,5.10006,5.10098,13000000.0
2009-09-11 22:35:00,5.10098,5.10116,5.09952,5.10079,19000000.0
2009-09-11 22:36:00,5.10087,5.10087,5.09967,5.10022,14000000.0
2009-09-11 22:37:00,5.10046,5.10134,5.09988,5.1005,17000000.0
2009-09-11 22:38:00,5.10024,5.10054,5.09949,5.10035,9000000.0
2009-09-11 22:39:00,5.10071,5.10091,5.09967,5.10011,20000000.0
2009-09-11 22:40:00,5.10066,5.10083,5.0995,5.10069,13000000.0
2009-09-11 22:41:00,5.10019,5.10121,5.09967,5.10083,13000000.0
2009-09-11 22:42:00,5.10056,5.1009,5.09971,5.10087,10000000.0
2009-09-11 22:43:00,5.10114,5.10114,5.09953,5.09953,15000000.0
2009-09-11 22:44:00,5.10035,5.10068,5.0994,5.10042,16000000.0
2009-09-11 22:45:00,5.10069,5.10098,5.09967,5.10052,14000000.0
2009-09-11 22:46:00,5.09986,5.10128,5.09932,5.10038,12000000.0
2009-09-11 22:47:00,5.10128,5.10128,5.0999,5.10068,7000000.0
2009-09-11 22:48:00,5.10067,5.101,5.0997,5.10052,16000000.0
2009-09-11 22:49:00,5.10059,5.10083,5.09991,5.10052,10000000.0
2009-09-11 22:50:00,5.10105,5.10105,5.09955,5.10044,15000000.0
2009-09-11 22:51:00,5.10048,5.10116,5.09985,5.10039,17000000.0
2009-09-11 22:52:00,5.10105,5.10111,5.10038,5.10111,10000000.0
2009-09-11 22:53:00,5.10079,5.10104,5.09962,5.10033,20000000.0
2009-09-11 22:54:00,5.10068,5.10114,5.09986,5.09986,10000000.0
2009-09-11 22:55:00,5.09978,5.10107,5.09943,5.1002,12000000.0
2009-09-11 22:56:00,5.09938,5.10032,5.09888,5.09982,9000000.0
2009-09-11 22:57:00,5.10013,5.10099,5.09944,5.10042,18000000.0
2009-09-11 22:58:00,5.10138,5.10273,5.10071,5.1018,13000000.0
2009-09-11 22:59:00,5.10148,5.10214,5.10102,5.10199,10000000.0
2009-09-14 02:00:00,5.09951,5.09965,5.09939,5.09946,16000000.0
2009-09-14 02:01:00,5.10161,5.10225,5.09931,5.10218,21000000.0
2009-09-14 02:02:00,5.102,5.10425,5.10175,5.10349,10000000.0
2009-09-14 02:03:00,5.10407,5.10408,5.1019,5.10204,8000000.0
2009-09-14 02:04:00,5.10364,5.10497,5.10285,5.10497,14000000.0
2009-09-14 02:05:00,5.10546,5.10562,5.10432,5.10489,14000000.0
2009-09-14 02:06:00,5.10423,5.10597,5.10413,5.10597,15000000.0
2009-09-14 02:07:00,5.10548,5.10548,5.10419,5.10419,10000000.0
2009-09-14 02:08:00,5.10555,5.10555,5.10382,5.10508,16000000.0
2009-09-14 02:09:00,5.10563,5.10563,5.10432,5.10433,18000000.0
2009-09-14 02:10:00,5.10544,5.10614,5.1043,5.10595,16000000.0
2009-09-14 02:11:00,5.10553,5.1069,5.10468,5.1069,14000000.0
2009-09-14 02:12:00,5.10736,5.10747,5.10619,5.10686,10000000.0
2009-09-14 02:13:00,5.10544,5.10712,5.10544,5.10589,15000000.0
2009-09-14 02:14:00,5.10658,5.10748,5.10503,5.10745,19000000.0
2009-09-14 02:15:00,5.10896,5.10996,5.10765,5.10996,12000000.0
2009-09-14 02:16:00,5.11008,5.11056,5.10884,5.10984,18000000.0
2009-09-14 02:17:00,5.10926,5.11108,5.109,5.10977,14000000.0
2009-09-14 02:18:00,5.11079,5.11079,5.10947,5.11014,12000000.0
2009-09-14 02:19:00,5.11071,5.11286,5.11051,5.11131,14000000.0
2009-09-14 02:20:00,5.1119,5.11194,5.11022,5.11033,13000000.0
2009-09-14 02:21:00,5.1113,5.1113,5.10957,5.10993,15000000.0
2009-09-14 02:22:00,5.11018,5.11032,5.10858,5.11026,13000000.0
2009-09-14 02:23:00,5.11074,5.11088,5.10921,5.11088,16000000.0
2009-09-14 02:24:00,5.11092,5.1111,5.1094,5.1111,17000000.0
2009-09-14 02:25:00,5.1113,5.1113,5.10994,5.111,10000000.0
2009-09-14 02:26:00,5.11175,5.11278,5.11123,5.11269,13000000.0
2009-09-14 02:27:00,5.11338,5.11338,5.11083,5.11139,7000000.0
2009-09-14 02:28:00,5.11102,5.11104,5.10935,5.11104,9000000.0
2009-09-14 02:29:00,5.11059,5.11117,5.10879,5.10999,20000000.0
2009-09-14 02:30:00,5.11062,5.11204,5.10999,5.11142,11000000.0
2009-09-14 02:31:00,5.11351,5.1149,5.1123,5.1149,9000000.0
2009-09-14 02:32:00,5.11514,5.11555,5.11373,5.11409,13000000.0
2009-09-14 02:33:00,5.11397,5.11557,5.11353,5.11528,14000000.0
2009-09-14 02:34:00,5.11562,5.11629,5.11443,5.11555,17000000.0
2009-09-14 02:35:00,5.11542,5.11614,5.11438,5.11547,15000000.0
2009-09-14 02:36:00,5.11543,5.11543,5.11285,5.11285,14000000.0
2009-09-14 02:37:00,5.11379,5.11439,5.11257,5.11409,13000000.0
2009-09-14 02:38:00,5.11444,5.11518,5.11257,5.11503,14000000.0
2009-09-14 02:39:00,5.11451,5.1147,5.11295,5.11398,15000000.0
2009-09-14 02:40:00,5.11223,5.11383,5.11223,5.11383,12000000.0
2009-09-14 02:41:00,5.11382,5.11382,5.11187,5.11288,13000000.0
2009-09-14 02:42:00,5.11264,5.11334,5.11169,5.11244,16000000.0
2009-09-14 02:43:00,5.11302,5.11328,5.11139,5.11297,18000000.0
2009-09-14 02:44:00,5.11395,5.11422,5.11258,5.11258,10000000.0
2009-09-14 02:45:00,5.11438,5.11615,5.11375,5.11561,14000000.0
2009-09-14 02:46:00,5.11629,5.11732,5.11476,5.11476,18000000.0
2009-09-14 02:47:00,5.11487,5.11622,5.11438,5.11613,17000000.0
2009-09-14 02:48:00,5.11431,5.11595,5.11403,5.11562,7000000.0
2009-09-14 02:49:00,5.11565,5.11565,5.11403,5.11481,13000000.0
2009-09-14 02:50:00,5.11526,5.11546,5.11409,5.11546,14000000.0
2009-09-14 02:51:00,5.11551,5.11551,5.11407,5.11407,15000000.0
2009-09-14 02:52:00,5.11531,5.11578,5.11415,5.11415,15000000.0
2009-09-14 02:53:00,5.11549,5.11568,5.11394,5.11394,9000000.0
2009-09-14 02:54:00,5.11487,5.11607,5.11428,5.11607,13000000.0
2009-09-14 02:55:00,5.11616,5.11616,5.11481,5.11577,11000000.0
2009-09-14 02:56:00,5.11538,5.11538,5.11386,5.11509,18000000.0
2009-09-14 02:57:00,5.11494,5.11494,5.11334,5.11354,13000000.0
2009-09-14 02:58:00,5.11438,5.11438,5.11305,5.11419,9000000.0
2009-09-14 02:59:00,5.11332,5.11447,5.11246,5.11418,14000000.0
2009-09-14 03:00:00,5.11355,5.11398,5.11237,5.11342,11000000.0
2009-09-14 03:01:00,5.11394,5.11432,5.11302,5.11432,11000000.0
2009-09-14 03:02:00,5.11408,5.11408,5.11257,5.11398,11000000.0
2009-09-14 03:03:00,5.11237,5.11392,5.11237,5.11358,23000000.0
2009-09-14 03:04:00,5.11216,5.11421,5.11216,5.11394,11000000.0
2009-09-14 03:05:00,5.11478,5.115,5.11313,5.11332,17000000.0
2009-09-14 03:06:00,5.11425,5.11587,5.11401,5.11587,9000000.0
2009-09-14 03:07:00,5.11413,5.11583,5.11413,5.11583,15000000.0
2009-09-14 03:08:00,5.1151,5.11556,5.11356,5.11505,12000000.0
2009-09-14 03:09:00,5.11545,5.11665,5.11456,5.11557,15000000.0
2009-09-14 03:10:00,5.11443,5.11582,5.11373,5.11546,19000000.0
2009-09-14 03:11:00,5.11512,5.11519,5.11416,5.11497,15000000.0
2009-09-14 03:12:00,5.11477,5.1156,5.11459,5.11503,18000000.0
2009-09-14 03:13:00,5.11482,5.1165,5.11479,5.1165,18000000.0
2009-09-14 03:14:00,5.1166,5.11783,5.11583,5.11783,10000000.0
2009-09-14 03:15:00,5.11771,5.11788,5.11693,5.11778,7000000.0
2009-09-14 03:16:00,5.11765,5.11765,5.11588,5.11697,8000000.0
2009-09-14 03:17:00,5.11702,5.11725,5.11593,5.11655,10000000.0
2009-09-14 03:18:00,5.11786,5.11803,5.11622,5.11678,15000000.0
2009-09-14 03:19:00,5.11637,5.1169,5.11589,5.11687,10000000.0
2009-09-14 03:20:00,5.11703,5.11795,5.11524,5.11707,16000000.0
2009-09-14 03:21:00,5.11642,5.11642,5.11518,5.11619,11000000.0
2009-09-14 03:22:00,5.1143,5.11567,5.11422,5.1156,10000000.0
2009-09-14 03:23:00,5.11544,5.11544,5.1131,5.1131,12000000.0
2009-09-14 03:24:00,5.11331,5.11432,5.11254,5.11432,13000000.0
2009-09-14 03:25:00,5.11334,5.11464,5.11321,5.11321,11000000.0
2009-09-14 03:26:00,5.1148,5.1148,5.11266,5.11266,13000000.0
2009-09-14 03:27:00,5.11407,5.11462,5.11284,5.11462,14000000.0
2009-09-14 03:28:00,5.11485,5.11641,5.11439,5.11641,18000000.0
2009-09-14 03:29:00,5.11674,5.1172,5.11517,5.1172,15000000.0
2009-09-14 03:30:00,5.11723,5.11792,5.11643,5.11758,10000000.0
2009-09-14 03:31:00,5.11759,5.11872,5.11676,5.11732,13000000.0
2009-09-14 03:32:00,5.11845,5.11911,5.11796,5.11801,16000000.0
2009-09-14 03:33:00,5.11855,5.11976,5.11794,5.11895,13000000.0
2009-09-14 03:34:00,5.11707,5.11884,5.11686,5.11851,16000000.0
2009-09-14 03:35:00,5.11692,5.11773,5.11666,5.11691,10000000.0
2009-09-14 03:36:00,5.11708,5.11729,5.11585,5.1161,11000000.0
2009-09-14 03:37:00,5.11651,5.11661,5.11432,5.11566,13000000.0
2009-09-14 03:38:00,5.11452,5.11571,5.11452,5.11486,13000000.0
2009-09-14 03:39:00,5.11595,5.11615,5.11468,5.11595,13000000.0
2009-09-14 03:40:00,5.11578,5.11584,5.11439,5.11465,12000000.0
2009-09-14 03:41:00,5.11518,5.11554,5.11382,5.11496,16000000.0
2009-09-14 03:42:00,5.11447,5.11546,5.11352,5.11392,21000000.0
2009-09-14 03:43:00,5.11539,5.11559,5.11426,5.11559,18000000.0
2009-09-14 03:44:00,5.1145,5.11608,5.1145,5.11608,15000000.0
2009-09-14 03:45:00,5.11598,5.11668,5.11524,5.11668,9000000.0
2009-09-14 03:46:00,5.11697,5.11704,5.11524,5.11524,8000000.0
2009-09-14 03:47:00,5.11615,5.11621,5.11452,5.11553,11000000.0
2009-09-14 03:48:00,5.11588,5.11588,5.11389,5.11389,9000000.0
2009-09-14 03:49:00,5.11553,5.11593,5.1145,5.11468,16000000.0
2009-09-14 03:50:00,5.11613,5.11613,5.11477,5.11602,19000000.0
2009-09-14 03:51:00,5.11543,5.11556,5.11388,5.11437,9000000.0
2009-09-14 03:52:00,5.11519,5.11521,5.11379,5.11446,19000000.0
2009-09-14 03:53:00,5.11393,5.11505,5.11393,5.11505,10000000.0
2009-09-14 03:54:00,5.11512,5.11512,5.11353,5.11426,17000000.0
2009-09-14 03:55:00,5.11463,5.11463,5.1134,5.11444,16000000.0
2009-09-14 03:56:00,5.11494,5.11547,5.11383,5.11479,7000000.0
2009-09-14 03:57:00,5.11551,5.11565,5.11436,5.11545,11000000.0
2009-09-14 03:58:00,5.11603,5.11607,5.11448,5.11538,12000000.0
2009-09-14 03:59:00,5.11569,5.11583,5.11378,5.11378,17000000.0
2009-09-14 04:00:00,5.11476,5.11559,5.11354,5.11459,12000000.0
2009-09-14 04:01:00,5.11336,5.11474,5.11336,5.11462,16000000.0
2009-09-14 04:02:00,5.11475,5.11475,5.11321,5.11419,14000000.0
2009-09-14 04:03:00,5.11265,5.11433,5.11256,5.11396,12000000.0
2009-09-14 04:04:00,5.11315,5.11388,5.11251,5.11251,16000000.0
2009-09-14 04:05:00,5.11349,5.11403,5.11255,5.11255,13000000.0
2009-09-14 04:06:00,5.11309,5.11362,5.11183,5.11266,16000000.0
2009-09-14 04:07:00,5.11204,5.11319,5.11184,5.11319,13000000.0
2009-09-14 04:08:00,5.11212,5.11334,5.11134,5.1126,14000000.0
2009-09-14 04:09:00,5.11278,5.11288,5.11133,5.1125,10000000.0
2009-09-14 04:10:00,5.11311,5.11356,5.11164,5.11333,12000000.0
2009-09-14 04:11:00,5.11291,5.11388,5.11196,5.11388,14000000.0
2009-09-14 04:12:00,5.11407,5.11431,5.11198,5.11198,19000000.0
2009-09-14 04:13:00,5.11281,5.11365,5.11096,5.11242,20000000.0
2009-09-14 04:14:00,5.11189,5.11294,5.1114,5.1126,12000000.0
2009-09-14 04:15:00,5.11307,5.11367,5.11218,5.11257,8000000.0
2009-09-14 04:16:00,5.1123,5.1123,5.11065,5.11142,13000000.0
2009-09-14 04:17:00,5.11079,5.11189,5.11079,5.11183,15000000.0
2009-09-14 04:18:00,5.11145,5.11163,5.11021,5.11021,9000000.0
2009-09-14 04:19:00,5.11032,5.11148,5.11026,5.11085,12000000.0
2009-09-14 04:20:00,5.11134,5.11139,5.11073,5.11111,9000000.0
2009-09-14 04:21:00,5.11028,5.11141,5.11013,5.11057,17000000.0
2009-09-14 04:22:00,5.11113,5.11126,5.10995,5.11065,14000000.0
2009-09-14 04:23:00,5.11052,5.11098,5.10971,5.11098,10000000.0
2009-09-14 04:24:00,5.11069,5.11142,5.1097,5.11092,12000000.0
2009-09-14 04:25:00,5.10997,5.11108,5.1098,5.11102,10000000.0
2009-09-14 04:26:00,5.11098,5.11098,5.11,5.1106,7000000.0
2009-09-14 04:27:00,5.10987,5.11078,5.10934,5.11024,15000000.0
2009-09-14 04:28:00,5.11082,5.11218,5.11069,5.11218,7000000.0
2009-09-14 04:29:00,5.11102,5.11213,5.11052,5.11193,14000000.0
2009-09-14 04:30:00,5.11145,5.11163,5.11075,5.11117,11000000.0
2009-09-14 04:31:00,5.11128,5.11161,5.11029,5.11161,15000000.0
2009-09-14 04:32:00,5.11172,5.11185,5.11044,5.1114,17000000.0
2009-09-14 04:33:00,5.11154,5.11211,5.11075,5.11211,14000000.0
2009-09-14 04:34:00,5.11077,5.11256,5.11077,5.11244,9000000.0
2009-09-14 04:35:00,5.11204,5.11214,5.11046,5.11046,12000000.0
2009-09-14 04:36:00,5.11108,5.11238,5.11108,5.11212,12000000.0
2009-09-14 04:37:00,5.11244,5.11317,5.11137,5.11137,12000000.0
2009-09-14 04:38:00,5.112,5.11321,5.11168,5.11275,11000000.0
2009-09-14 04:39:00,5.11304,5.11367,5.11209,5.11367,17000000.0
2009-09-14 04:40:00,5.11295,5.11374,5.11269,5.11357,9000000.0
2009-09-14 04:41:00,5.11351,5.11398,5.1116,5.11248,10000000.0
2009-09-14 04:42:00,5.11277,5.11315,5.11168,5.11272,8000000.0
2009-09-14 04:43:00,5.11245,5.11275,5.11096,5.11172,18000000.0
2009-09-14 04:44:00,5.11136,5.11198,5.11084,5.11109,9000000.0
2009-09-14 04:45:00,5.11175,5.11229,5.11086,5.11229,9000000.0
2009-09-14 04:46:00,5.11233,5.11233,5.11041,5.11091,16000000.0
2009-09-14 04:47:00,5.11126,5.11146,5.10964,5.11084,12000000.0
2009-09-14 04:48:00,5.11019,5.11136,5.11019,5.11105,10000000.0
2009-09-14 04:49:00,5.11091,5.11225,5.10983,5.11163,16000000.0
2009-09-14 04:50:00,5.1111,5.11232,5.11085,5.11197,16000000.0
2009-09-14 04:51:00,5.11217,5.11224,5.11067,5.11166,20000000.0
2009-09-14 04:52:00,5.11217,5.11217,5.1107,5.11106,13000000.0
2009-09-14 04:53:00,5.11128,5.11128,5.10976,5.11087,11000000.0
2009-09-14 04:54:00,5.11087,5.11166,5.11033,5.11161,11000000.0
2009-09-14 04:55:00,5.11229,5.11229,5.11096,5.11212,12000000.0
2009-09-14 04:56:00,5.1105,5.11227,5.1105,5.11222,16000000.0
2009-09-14 04:57:00,5.11243,5.11255,5.11118,5.11255,7000000.0
2009-09-14 04:58:00,5.11203,5.11203,5.11048,5.11088,13000000.0
2009-09-14 04:59:00,5.11168,5.1124,5.11034,5.1124,17000000.0
2009-09-14 05:00:00,5.11135,5.11317,5.11135,5.11215,10000000.0
2009-09-14 05:01:00,5.11283,5.11283,5.11095,5.11162,13000000.0
2009-09-14 05:02:00,5.11155,5.11275,5.11141,5.11154,18000000.0
2009-09-14 05:03:00,5.11165,5.11283,5.11165,5.11224,9000000.0
2009-09-14 05:04:00,5.11181,5.11348,5.11181,5.11324,12000000.0
2009-09-14 05:05:00,5.11346,5.1137,5.11216,5.11216,10000000.0
2009-09-14 05:06:00,5.11347,5.1142,5.11265,5.1142,20000000.0
2009-09-14 05:07:00,5.1136,5.11395,5.11277,5.11277,10000000.0
2009-09-14 05:08:00,5.11358,5.11382,5.11236,5.1129,17000000.0
2009-09-14 05:09:00,5.11333,5.11387,5.11241,5.11375,15000000.0
2009-09-14 05:10:00,5.11251,5.11309,5.1116,5.1116,10000000.0
2009-09-14 05:11:00,5.11163,5.11334,5.11163,5.11283,16000000.0
2009-09-14 05:12:00,5.11303,5.11314,5.11169,5.11232,7000000.0
2009-09-14 05:13:00,5.11223,5.11256,5.11106,5.11179,12000000.0
2009-09-14 05:14:00,5.11212,5.11225,5.11065,5.11225,14000000.0
2009-09-14 05:15:00,5.11216,5.11216,5.11078,5.11203,16000000.0
2009-09-14 05:16:00,5.11213,5.11213,5.11054,5.11177,15000000.0
2009-09-14 05:17:00,5.11246,5.11254,5.11069,5.11222,10000000.0
2009-09-14 05:18:00,5.11161,5.11218,5.11066,5.11184,13000000.0
2009-09-14 05:19:00,5.11152,5.11211,5.11122,5.11184,13000000.0
2009-09-14 05:20:00,5.11145,5.11211,5.11092,5.11157,20000000.0
2009-09-14 05:21:00,5.11184,5.11221,5.11101,5.11195,9000000.0
2009-09-14 05:22:00,5.1113,5.112,5.11051,5.11051,17000000.0
2009-09-14 05:23:00,5.11109,5.11163,5.11109,5.11111,14000000.0
2009-09-14 05:24:00,5.11162,5.11189,5.10995,5.11136,19000000.0
2009-09-14 05:25:00,5.10976,5.11121,5.10976,5.1111,13000000.0
2009-09-14 05:26:00,5.11122,5.11122,5.10943,5.11099,13000000.0
2009-09-14 05:27:00,5.11,5.11133,5.1099,5.11081,13000000.0
2009-09-14 05:28:00,5.1108,5.111,5.11039,5.11055,10000000.0
2009-09-14 05:29:00,5.11117,5.11117,5.10944,5.10992,17000000.0
2009-09-14 05:30:00,5.11019,5.1104,5.10906,5.11024,21000000.0
2009-09-14 05:31:00,5.1097,5.11015,5.10889,5.11004,13000000.0
2009-09-14 05:32:00,5.10988,5.11021,5.10855,5.11021,16000000.0
2009-09-14 05:33:00,5.10977,5.11013,5.10884,5.1095,13000000.0
2009-09-14 05:34:00,5.10876,5.10997,5.10825,5.10825,13000000.0
2009-09-14 05:35:00,5.10926,5.10979,5.10838,5.10954,14000000.0
2009-09-14 05:36:00,5.10934,5.11018,5.10897,5.1099,18000000.0
2009-09-14 05:37:00,5.10994,5.11016,5.10891,5.11001,12000000.0
2009-09-14 05:38:00,5.10992,5.10994,5.10847,5.10851,13000000.0
2009-09-14 05:39:00,5.1094,5.10957,5.10695,5.10779,21000000.0
2009-09-14 05:40:00,5.10842,5.10842,5.10701,5.10818,14000000.0
2009-09-14 05:41:00,5.10746,5.10766,5.1066,5.1066,13000000.0
2009-09-14 05:42:00,5.1074,5.10764,5.10658,5.10658,8000000.0
2009-09-14 05:43:00,5.10742,5.10827,5.10703,5.10745,13000000.0
2009-09-14 05:44:00,5.10849,5.10849,5.10667,5.10793,13000000.0
2009-09-14 05:45:00,5.10809,5.10884,5.10674,5.10829,24000000.0
2009-09-14 05:46:00,5.10819,5.10893,5.10761,5.10761,14000000.0
2009-09-14 05:47:00,5.10858,5.10883,5.10763,5.10799,11000000.0
2009-09-14 05:48:00,5.10944,5.10944,5.10813,5.10899,18000000.0
2009-09-14 05:49:00,5.10955,5.10955,5.10756,5.1086,10000000.0
2009-09-14 05:50:00,5.10869,5.10902,5.10815,5.10902,10000000.0
2009-09-14 05:51:00,5.10914,5.1093,5.10812,5.10896,11000000.0
2009-09-14 05:52:00,5.10934,5.1094,5.10796,5.10923,19000000.0
2009-09-14 05:53:00,5.10887,5.10938,5.10793,5.10938,15000000.0
2009-09-14 05:54:00,5.10965,5.10965,5.10945,5.10945,7000000.0
2009-09-14 05:55:00,5.10968,5.10968,5.10821,5.10917,12000000.0
2009-09-14 05:56:00,5.10978,5.11027,5.10865,5.11001,16000000.0
2009-09-14 05:57:00,5.1104,5.11088,5.1094,5.11034,11000000.0
2009-09-14 05:58:00,5.11018,5.11018,5.10859,5.11004,22000000.0
2009-09-14 05:59:00,5.11015,5.11116,5.10911,5.11116,9000000.0
2009-09-14 06:00:00,5.11056,5.11162,5.10991,5.11116,17000000.0
2009-09-14 06:01:00,5.11063,5.11104,5.10959,5.1099,18000000.0
2009-09-14 06:02:00,5.11095,5.11095,5.10869,5.11034,18000000.0
2009-09-14 06:03:00,5.10931,5.11025,5.10897,5.10897,16000000.0
2009-09-14 06:04:00,5.1104,5.11048,5.10949,5.11035,8000000.0
2009-09-14 06:05:00,5.11009,5.11129,5.10952,5.1103,10000000.0
2009-09-14 06:06:00,5.11031,5.11102,5.10945,5.10945,27000000.0
2009-09-14 06:07:00,5.11116,5.11133,5.10957,5.10957,17000000.0
2009-09-14 06:08:00,5.1109,5.11126,5.10988,5.11052,14000000.0
2009-09-14 06:09:00,5.11127,5.11127,5.1098,5.11092,13000000.0
2009-09-14 06:10:00,5.11004,5.11074,5.10943,5.10943,14000000.0
2009-09-14 06:11:00,5.11074,5.11138,5.11001,5.11095,16000000.0
2009-09-14 06:12:00,5.11093,5.11093,5.10898,5.10924,17000000.0
2009-09-14 06:13:00,5.11045,5.11045,5.10894,5.10944,14000000.0
2009-09-14 06:14:00,5.10934,5.10996,5.1088,5.1088,12000000.0
2009-09-14 06:15:00,5.11026,5.11095,5.10954,5.11095,13000000.0
2009-09-14 06:16:00,5.1107,5.11132,5.10927,5.11132,14000000.0
2009-09-14 06:17:00,5.11064,5.11126,5.11044,5.11044,11000000.0
2009-09-14 06:18:00,5.11072,5.11153,5.10936,5.11084,12000000.0
2009-09-14 06:19:00,5.11009,5.11097,5.10942,5.11012,19000000.0
2009-09-14 06:20:00,5.10939,5.11103,5.10889,5.10987,11000000.0
2009-09-14 06:21:00,5.11064,5.11142,5.10939,5.1105,9000000.0
2009-09-14 06:22:00,5.11114,5.11129,5.11027,5.11129,22000000.0
2009-09-14 06:23:00,5.11129,5.11151,5.11005,5.11008,18000000.0
2009-09-14 06:24:00,5.11032,5.11113,5.11,5.11085,8000000.0
2009-09-14 06:25:00,5.11173,5.11185,5.11012,5.11118,9000000.0
2009-09-14 06:26:00,5.11124,5.1116,5.10986,5.11097,13000000.0
2009-09-14 06:27:00,5.11152,5.11152,5.11095,5.11141,15000000.0
2009-09-14 06:28:00,5.111,5.11114,5.10998,5.11087,18000000.0
2009-09-14 06:29:00,5.11058,5.11149,5.11013,5.11149,16000000.0
2009-09-14 06:30:00,5.11116,5.11147,5.11085,5.11096,10000000.0
2009-09-14 06:31:00,5.11061,5.11085,5.10942,5.10942,13000000.0
2009-09-14 06:32:00,5.10991,5.11072,5.10937,5.10937,10000000.0
2009-09-14 06:33:00,5.11091,5.11103,5.11026,5.11094,10000000.0
2009-09-14 06:34:00,5.11097,5.11113,5.11005,5.11094,15000000.0
2009-09-14 06:35:00,5.11067,5.11087,5.10966,5.11016,13000000.0
2009-09-14 06:36:00,5.11185,5.11203,5.11005,5.11113,23000000.0
2009-09-14 06:37:00,5.11102,5.11136,5.11025,5.11122,11000000.0
2009-09-14 06:38:00,5.11132,5.11132,5.10961,5.11008,17000000.0
2009-09-14 06:39:00,5.11102,5.11102,5.10851,5.10851,8000000.0
2009-09-14 06:40:00,5.1084,5.11027,5.10813,5.10986,15000000.0
2009-09-14 06:41:00,5.11019,5.11045,5.10893,5.11019,15000000.0
2009-09-14 06:42:00,5.11036,5.11119,5.10957,5.11055,16000000.0
2009-09-14 06:43:00,5.11153,5.11183,5.11013,5.111,12000000.0
2009-09-14 06:44:00,5.11084,5.11181,5.11023,5.11134,13000000.0
2009-09-14 06:45:00,5.11015,5.11246,5.11015,5.11221,14000000.0
2009-09-14 06:46:00,5.11231,5.11299,5.11148,5.11296,12000000.0
2009-09-14 06:47:00,5.11219,5.11286,5.11169,5.11283,11000000.0
2009-09-14 06:48:00,5.11267,5.11317,5.11178,5.11315,15000000.0
2009-09-14 06:49:00,5.1125,5.11368,5.11208,5.11212,17000000.0
2009-09-14 06:50:00,5.11302,5.11458,5.11302,5.11458,13000000.0
2009-09-14 06:51:00,5.1143,5.11434,5.11255,5.11352,8000000.0
2009-09-14 06:52:00,5.11304,5.11329,5.11127,5.11177,14000000.0
2009-09-14 06:53:00,5.11253,5.11302,5.11155,5.11302,13000000.0
2009-09-14 06:54:00,5.11316,5.11316,5.11128,5.11226,8000000.0
2009-09-14 06:55:00,5.11185,5.11185,5.11044,5.11092,10000000.0
2009-09-14 06:56:00,5.11195,5.11195,5.11029,5.11029,11000000.0
2009-09-14 06:57:00,5.1101,5.11167,5.1101,5.11063,17000000.0
2009-09-14 06:58:00,5.11104,5.11155,5.10994,5.11097,12000000.0
2009-09-14 06:59:00,5.11051,5.11143,5.10999,5.11059,14000000.0
2009-09-14 07:00:00,5.1093,5.11143,5.1093,5.10984,11000000.0
2009-09-14 07:01:00,5.10961,5.11087,5.10922,5.11085,10000000.0
2009-09-14 07:02:00,5.11067,5.11141,5.10948,5.11053,14000000.0
2009-09-14 07:03:00,5.11085,5.1113,5.11048,5.1113,7000000.0
2009-09-14 07:04:00,5.11171,5.11171,5.10977,5.11,16000000.0
2009-09-14 07:05:00,5.11171,5.11209,5.1105,5.11143,15000000.0
2009-09-14 07:06:00,5.1109,5.11204,5.1098,5.11117,16000000.0
2009-09-14 07:07:00,5.11192,5.11218,5.11081,5.11119,12000000.0
2009-09-14 07:08:00,5.11135,5.11171,5.11073,5.11073,8000000.0
2009-09-14 07:09:00,5.11185,5.11189,5.111,5.11177,8000000.0
2009-09-14 07:10:00,5.1116,5.11204,5.11036,5.11143,16000000.0
2009-09-14 07:11:00,5.1113,5.11172,5.11079,5.11123,17000000.0
2009-09-14 07:12:00,5.11121,5.11205,5.11045,5.11175,20000000.0
2009-09-14 07:13:00,5.11177,5.11227,5.11079,5.11168,18000000.0
2009-09-14 07:14:00,5.11124,5.11136,5.11024,5.11079,11000000.0
2009-09-14 07:15:00,5.11084,5.11281,5.11084,5.11215,18000000.0
2009-09-14 07:16:00,5.11201,5.11352,5.11147,5.11233,18000000.0
2009-09-14 07:17:00,5.11255,5.11267,5.11156,5.11245,12000000.0
2009-09-14 07:18:00,5.1124,5.11293,5.11172,5.11223,18000000.0
2009-09-14 07:19:00,5.11303,5.11383,5.11161,5.11206,14000000.0
2009-09-14 07:20:00,5.11427,5.1143,5.11276,5.11304,18000000.0
2009-09-14 07:21:00,5.11528,5.1154,5.11414,5.11435,13000000.0
2009-09-14 07:22:00,5.11473,5.11534,5.11376,5.11477,14000000.0
2009-09-14 07:23:00,5.11384,5.11542,5.1138,5.11518,15000000.0
2009-09-14 07:24:00,5.11464,5.11495,5.11365,5.11478,16000000.0
2009-09-14 07:25:00,5.11392,5.11514,5.11392,5.11468,15000000.0
2009-09-14 07:26:00,5.1153,5.11541,5.11352,5.11432,13000000.0
2009-09-14 07:27:00,5.11481,5.11488,5.11336,5.11442,12000000.0
2009-09-14 07:28:00,5.11429,5.11455,5.11269,5.1139,22000000.0
2009-09-14 07:29:00,5.11374,5.11442,5.11304,5.11433,16000000.0
2009-09-14 07:30:00,5.11462,5.11462,5.11259,5.11309,14000000.0
2009-09-14 07:31:00,5.11373,5.11435,5.11305,5.11426,13000000.0
2009-09-14 07:32:00,5.11428,5.11537,5.11372,5.11506,9000000.0
2009-09-14 07:33:00,5.11549,5.11568,5.11456,5.11505,7000000.0
2009-09-14 07:34:00,5.11572,5.11572,5.11409,5.11559,18000000.0
2009-09-14 07:35:00,5.11596,5.11611,5.11474,5.11592,9000000.0
2009-09-14 07:36:00,5.1167,5.11698,5.11484,5.11698,13000000.0
2009-09-14 07:37:00,5.11666,5.11738,5.1159,5.11632,11000000.0
2009-09-14 07:38:00,5.11532,5.11672,5.11532,5.11672,11000000.0
2009-09-14 07:39:00,5.11624,5.11628,5.11459,5.11485,19000000.0
2009-09-14 07:40:00,5.11491,5.11497,5.11369,5.11432,11000000.0
2009-09-14 07:41:00,5.11364,5.11539,5.11364,5.11529,7000000.0
2009-09-14 07:42:00,5.11512,5.11655,5.11415,5.11655,13000000.0
2009-09-14 07:43:00,5.11685,5.11757,5.11518,5.1166,14000000.0
2009-09-14 07:44:00,5.11655,5.11688,5.11536,5.11641,10000000.0
2009-09-14 07:45:00,5.11707,5.11772,5.11631,5.11728,8000000.0
2009-09-14 07:46:00,5.1174,5.11815,5.1158,5.1158,13000000.0
2009-09-14 07:47:00,5.11688,5.11716,5.11592,5.11704,15000000.0
2009-09-14 07:48:00,5.11657,5.11683,5.11528,5.11608,13000000.0
2009-09-14 07:49:00,5.11612,5.11612,5.11515,5.11565,10000000.0
2009-09-14 07:50:00,5.11624,5.11695,5.11536,5.11567,17000000.0
2009-09-14 07:51:00,5.11716,5.11832,5.11604,5.11794,16000000.0
2009-09-14 07:52:00,5.11871,5.11883,5.11686,5.11846,13000000.0
2009-09-14 07:53:00,5.11669,5.11875,5.11669,5.11865,10000000.0
2009-09-14 07:54:00,5.11893,5.12115,5.11838,5.12115,11000000.0
2009-09-14 07:55:00,5.12083,5.12166,5.11972,5.12086,12000000.0
2009-09-14 07:56:00,5.12031,5.12158,5.1198,5.12158,13000000.0
2009-09-14 07:57:00,5.1213,5.1213,5.11871,5.11948,8000000.0
2009-09-14 07:58:00,5.11972,5.11991,5.11748,5.11898,14000000.0
2009-09-14 07:59:00,5.11788,5.11832,5.1165,5.11794,15000000.0
2009-09-14 08:00:00,5.11783,5.11802,5.11692,5.1172,10000000.0
2009-09-14 08:01:00,5.1176,5.11768,5.11552,5.11646,13000000.0
2009-09-14 08:02:00,5.11615,5.11623,5.11475,5.11514,14000000.0
2009-09-14 08:03:00,5.11567,5.11636,5.11424,5.11636,12000000.0
2009-09-14 08:04:00,5.1161,5.1161,5.11447,5.11578,16000000.0
2009-09-14 08:05:00,5.11533,5.1158,5.1109,5.11495,14000000.0
2009-09-14 08:06:00,5.11555,5.11555,5.113,5.11412,19000000.0
2009-09-14 08:07:00,5.11364,5.11418,5.11189,5.11311,19000000.0
2009-09-14 08:08:00,5.11301,5.11485,5.11296,5.11485,11000000.0
2009-09-14 08:09:00,5.11505,5.11512,5.11311,5.11445,10000000.0
2009-09-14 08:10:00,5.11392,5.11531,5.11378,5.11503,16000000.0
2009-09-14 08:11:00,5.11441,5.11493,5.11374,5.11435,9000000.0
2009-09-14 08:12:00,5.11531,5.11531,5.11361,5.11363,10000000.0
2009-09-14 08:13:00,5.11477,5.11561,5.11388,5.11561,11000000.0
2009-09-14 08:14:00,5.11522,5.11535,5.11395,5.11535,12000000.0
2009-09-14 08:15:00,5.11561,5.11624,5.1144,5.11459,15000000.0
2009-09-14 08:16:00,5.11606,5.1164,5.11492,5.11577,14000000.0
2009-09-14 08:17:00,5.11444,5.1169,5.11444,5.1169,10000000.0
2009-09-14 08:18:00,5.11667,5.11669,5.11474,5.11474,9000000.0
2009-09-14 08:19:00,5.11543,5.11758,5.11543,5.11758,11000000.0
2009-09-14 08:20:00,5.11671,5.11781,5.11635,5.11642,11000000.0
2009-09-14 08:21:00,5.11625,5.11627,5.11419,5.11466,20000000.0
2009-09-14 08:22:00,5.11549,5.11598,5.11441,5.11583,8000000.0
2009-09-14 08:23:00,5.11578,5.11597,5.1146,5.11561,12000000.0
2009-09-14 08:24:00,5.11554,5.11554,5.11365,5.11447,13000000.0
2009-09-14 08:25:00,5.11383,5.11532,5.11306,5.11306,12000000.0
2009-09-14 08:26:00,5.11506,5.11574,5.11384,5.11574,13000000.0
2009-09-14 08:27:00,5.11572,5.11608,5.1152,5.11608,11000000.0
2009-09-14 08:28:00,5.11572,5.11618,5.11461,5.11606,8000000.0
2009-09-14 08:29:00,5.11453,5.11695,5.11453,5.11695,12000000.0
2009-09-14 08:30:00,5.11768,5.11864,5.11702,5.11825,11000000.0
2009-09-14 08:31:00,5.11932,5.1201,5.11789,5.11932,10000000.0
2009-09-14 08:32:00,5.11999,5.1203,5.11839,5.11993,13000000.0
2009-09-14 08:33:00,5.12007,5.12097,5.1188,5.12097,11000000.0
2009-09-14 08:34:00,5.12014,5.12069,5.11855,5.11897,17000000.0
2009-09-14 08:35:00,5.11903,5.11976,5.11859,5.11933,11000000.0
2009-09-14 08:36:00,5.11873,5.12045,5.11828,5.12045,10000000.0
2009-09-14 08:37:00,5.11986,5.12038,5.11915,5.11993,9000000.0
2009-09-14 08:38:00,5.11775,5.12009,5.1172,5.11733,18000000.0
2009-09-14 08:39:00,5.11841,5.11841,5.11652,5.11732,8000000.0
2009-09-14 08:40:00,5.11632,5.11818,5.11632,5.11774,7000000.0
2009-09-14 08:41:00,5.11841,5.11953,5.11633,5.11878,16000000.0
2009-09-14 08:42:00,5.11929,5.11929,5.1165,5.11705,14000000.0
2009-09-14 08:43:00,5.11789,5.11862,5.11639,5.11695,12000000.0
2009-09-14 08:44:00,5.11524,5.11583,5.1143,5.11525,9000000.0
2009-09-14 08:45:00,5.11572,5.11626,5.11418,5.11538,18000000.0
2009-09-14 08:46:00,5.11531,5.1158,5.11321,5.11474,14000000.0
2009-09-14 08:47:00,5.11449,5.11475,5.11252,5.11417,18000000.0
2009-09-14 08:48:00,5.1135,5.11351,5.11181,5.11246,12000000.0
2009-09-14 08:49:00,5.11208,5.11259,5.11012,5.11176,14000000.0
2009-09-14 08:50:00,5.11343,5.11441,5.11258,5.11275,16000000.0
2009-09-14 08:51:00,5.1147,5.1147,5.11278,5.11424,21000000.0
2009-09-14 08:52:00,5.11439,5.11502,5.11248,5.11343,20000000.0
2009-09-14 08:53:00,5.11272,5.11402,5.11205,5.11386,7000000.0
2009-09-14 08:54:00,5.11257,5.11284,5.11113,5.11236,17000000.0
2009-09-14 08:55:00,5.11183,5.11238,5.11052,5.11238,12000000.0
2009-09-14 08:56:00,5.11153,5.11181,5.10971,5.11181,17000000.0
2009-09-14 08:57:00,5.11062,5.1119,5.11028,5.1119,16000000.0
2009-09-14 08:58:00,5.11201,5.11207,5.11039,5.11207,12000000.0
2009-09-14 08:59:00,5.11158,5.11158,5.1085,5.11069,13000000.0
2009-09-14 09:00:00,5.11012,5.11058,5.10926,5.1096,17000000.0
2009-09-14 09:01:00,5.10925,5.11107,5.10925,5.11104,13000000.0
2009-09-14 09:02:00,5.11181,5.1119,5.11062,5.11162,8000000.0
2009-09-14 09:03:00,5.11097,5.11226,5.10997,5.11139,16000000.0
2009-09-14 09:04:00,5.11207,5.11207,5.11037,5.112,8000000.0
2009-09-14 09:05:00,5.11274,5.11274,5.11169,5.11253,11000000.0
2009-09-14 09:06:00,5.11234,5.11294,5.11176,5.11294,10000000.0
2009-09-14 09:07:00,5.11297,5.11297,5.11112,5.11112,10000000.0
2009-09-14 09:08:00,5.11245,5.11288,5.11118,5.11233,19000000.0
2009-09-14 09:09:00,5.11097,5.11253,5.11097,5.11128,16000000.0
2009-09-14 09:10:00,5.11267,5.11335,5.1115,5.11335,8000000.0
2009-09-14 09:11:00,5.11297,5.11334,5.11212,5.11321,11000000.0
2009-09-14 09:12:00,5.11304,5.11399,5.1124,5.11394,16000000.0
2009-09-14 09:13:00,5.11432,5.11441,5.11297,5.11306,15000000.0
2009-09-14 09:14:00,5.114,5.11486,5.11255,5.11334,17000000.0
2009-09-14 09:15:00,5.11455,5.115,5.11285,5.11421,12000000.0
2009-09-14 09:16:00,5.11485,5.11514,5.1136,5.11436,14000000.0
2009-09-14 09:17:00,5.11439,5.11559,5.11372,5.11528,14000000.0
2009-09-14 09:18:00,5.1151,5.11535,5.1133,5.11505,18000000.0
2009-09-14 09:19:00,5.11385,5.11512,5.11335,5.11477,14000000.0
2009-09-14 09:20:00,5.11494,5.11524,5.11387,5.11487,18000000.0
2009-09-14 09:21:00,5.11455,5.11463,5.11306,5.11418,17000000.0
2009-09-14 09:22:00,5.11333,5.11398,5.11125,5.11269,13000000.0
2009-09-14 09:23:00,5.11231,5.11274,5.11079,5.11079,12000000.0
2009-09-14 09:24:00,5.11201,5.11237,5.11043,5.11232,14000000.0
2009-09-14 09:25:00,5.11202,5.11208,5.11096,5.11165,9000000.0
2009-09-14 09:26:00,5.11169,5.11263,5.11143,5.11234,13000000.0
2009-09-14 09:27:00,5.11093,5.11259,5.11078,5.11202,13000000.0
2009-09-14 09:28:00,5.11242,5.11242,5.11012,5.11189,19000000.0
2009-09-14 09:29:00,5.11145,5.11145,5.10956,5.11087,14000000.0
2009-09-14 09:30:00,5.10994,5.11058,5.10793,5.10977,15000000.0
2009-09-14 09:31:00,5.10874,5.10919,5.10788,5.10919,11000000.0
2009-09-14 09:32:00,5.10907,5.1095,5.10811,5.10932,16000000.0
2009-09-14 09:33:00,5.1092,5.10975,5.10801,5.10801,9000000.0
2009-09-14 09:34:00,5.10935,5.10996,5.10798,5.10976,18000000.0
2009-09-14 09:35:00,5.10801,5.10945,5.1075,5.10873,14000000.0
2009-09-14 09:36:00,5.10888,5.11035,5.10788,5.10963,16000000.0
2009-09-14 09:37:00,5.10849,5.10918,5.10709,5.10897,20000000.0
2009-09-14 09:38:00,5.10838,5.10911,5.1077,5.10873,19000000.0
2009-09-14 09:39:00,5.10825,5.10825,5.10456,5.10587,16000000.0
2009-09-14 09:40:00,5.10477,5.10477,5.10204,5.10434,12000000.0
2009-09-14 09:41:00,5.10449,5.10449,5.10299,5.10338,18000000.0
2009-09-14 09:42:00,5.10323,5.10484,5.10234,5.10484,16000000.0
2009-09-14 09:43:00,5.10472,5.10536,5.10387,5.10531,15000000.0
2009-09-14 09:44:00,5.10576,5.10601,5.10457,5.10516,13000000.0
2009-09-14 09:45:00,5.10375,5.10505,5.10372,5.10499,13000000.0
2009-09-14 09:46:00,5.10509,5.10528,5.10384,5.10472,17000000.0
2009-09-14 09:47:00,5.10469,5.10469,5.10286,5.10405,13000000.0
2009-09-14 09:48:00,5.10294,5.10563,5.10294,5.10444,16000000.0
2009-09-14 09:49:00,5.10478,5.10522,5.10259,5.10411,17000000.0
2009-09-14 09:50:00,5.10378,5.10378,5.10137,5.10311,12000000.0
2009-09-14 09:51:00,5.1031,5.10393,5.10235,5.10292,16000000.0
2009-09-14 09:52:00,5.10247,5.10369,5.10171,5.10369,16000000.0
2009-09-14 09:53:00,5.10367,5.10486,5.10284,5.10485,15000000.0
2009-09-14 09:54:00,5.10495,5.10516,5.10299,5.10408,15000000.0
2009-09-14 09:55:00,5.10419,5.10521,5.10402,5.10502,15000000.0
2009-09-14 09:56:00,5.10515,5.10561,5.10338,5.10455,17000000.0
2009-09-14 09:57:00,5.1051,5.1051,5.10355,5.10453,12000000.0
2009-09-14 09:58:00,5.10516,5.10549,5.10401,5.10532,14000000.0
2009-09-14 09:59:00,5.10577,5.10587,5.10378,5.10457,10000000.0
2009-09-14 10:00:00,5.10401,5.10563,5.10351,5.10563,11000000.0
2009-09-14 10:01:00,5.10455,5.10488,5.10303,5.10488,24000000.0
2009-09-14 10:02:00,5.10474,5.10495,5.10284,5.10284,14000000.0
2009-09-14 10:03:00,5.10407,5.10407,5.10154,5.10312,16000000.0
2009-09-14 10:04:00,5.10332,5.10369,5.10083,5.10211,10000000.0
2009-09-14 10:05:00,5.10169,5.10397,5.10137,5.10394,10000000.0
2009-09-14 10:06:00,5.10418,5.10483,5.10357,5.10483,9000000.0
2009-09-14 10:07:00,5.1051,5.10533,5.104,5.10441,11000000.0
2009-09-14 10:08:00,5.1056,5.10569,5.10448,5.10532,9000000.0
2009-09-14 10:09:00,5.10352,5.1056,5.10352,5.10446,11000000.0
2009-09-14 10:10:00,5.10582,5.10598,5.10397,5.10598,15000000.0
2009-09-14 10:11:00,5.1055,5.10644,5.10454,5.10644,16000000.0
2009-09-14 10:12:00,5.10444,5.10658,5.10444,5.10658,19000000.0
2009-09-14 10:13:00,5.10672,5.10735,5.10555,5.10735,9000000.0
2009-09-14 10:14:00,5.10747,5.10747,5.10594,5.10689,11000000.0
2009-09-14 10:15:00,5.10676,5.10676,5.10548,5.10653,8000000.0
2009-09-14 10:16:00,5.10639,5.10737,5.10543,5.10693,17000000.0
2009-09-14 10:17:00,5.10526,5.10725,5.10507,5.10725,16000000.0
2009-09-14 10:18:00,5.10756,5.10775,5.10674,5.10761,16000000.0
2009-09-14 10:19:00,5.10731,5.10835,5.10683,5.10835,17000000.0
2009-09-14 10:20:00,5.10863,5.10863,5.10694,5.1082,16000000.0
2009-09-14 10:21:00,5.10813,5.1085,5.10746,5.1085,7000000.0
2009-09-14 10:22:00,5.10791,5.10875,5.10692,5.10875,10000000.0
2009-09-14 10:23:00,5.10861,5.10976,5.10661,5.10902,14000000.0
2009-09-14 10:24:00,5.10887,5.11021,5.10828,5.11018,13000000.0
2009-09-14 10:25:00,5.11013,5.11088,5.10887,5.10946,12000000.0
2009-09-14 10:26:00,5.10883,5.10932,5.10788,5.10813,11000000.0
2009-09-14 10:27:00,5.10868,5.10902,5.10695,5.10782,13000000.0
2009-09-14 10:28:00,5.10755,5.10779,5.10603,5.10689,13000000.0
2009-09-14 10:29:00,5.10582,5.10778,5.10582,5.10646,11000000.0
2009-09-14 10:30:00,5.10863,5.10863,5.10686,5.10778,9000000.0
2009-09-14 10:31:00,5.10923,5.10989,5.10818,5.10855,16000000.0
2009-09-14 10:32:00,5.10956,5.10997,5.10859,5.10859,9000000.0
2009-09-14 10:33:00,5.11003,5.11003,5.10816,5.10978,12000000.0
2009-09-14 10:34:00,5.11039,5.11093,5.10889,5.1105,11000000.0
2009-09-14 10:35:00,5.1118,5.1118,5.1096,5.11061,17000000.0
2009-09-14 10:36:00,5.11108,5.11114,5.1096,5.11046,10000000.0
2009-09-14 10:37:00,5.11012,5.11117,5.1093,5.11107,15000000.0
2009-09-14 10:38:00,5.11106,5.11123,5.10932,5.11051,17000000.0
2009-09-14 10:39:00,5.11151,5.11151,5.11017,5.11143,13000000.0
2009-09-14 10:40:00,5.11179,5.11179,5.11026,5.1104,10000000.0
2009-09-14 10:41:00,5.11053,5.11105,5.10927,5.11078,15000000.0
2009-09-14 10:42:00,5.11149,5.11228,5.11023,5.11228,12000000.0
2009-09-14 10:43:00,5.11276,5.11277,5.11145,5.11222,13000000.0
2009-09-14 10:44:00,5.11207,5.11261,5.1107,5.11167,12000000.0
2009-09-14 10:45:00,5.11224,5.11284,5.11132,5.11164,13000000.0
2009-09-14 10:46:00,5.11167,5.11247,5.11057,5.11153,13000000.0
2009-09-14 10:47:00,5.11313,5.11338,5.1111,5.11223,7000000.0
2009-09-14 10:48:00,5.11313,5.11391,5.11196,5.11327,12000000.0
2009-09-14 10:49:00,5.11333,5.11403,5.11139,5.11139,10000000.0
2009-09-14 10:50:00,5.11247,5.11305,5.11082,5.11279,14000000.0
2009-09-14 10:51:00,5.11281,5.11281,5.11125,5.11234,11000000.0
2009-09-14 10:52:00,5.11147,5.11147,5.10975,5.11032,20000000.0
2009-09-14 10:53:00,5.11042,5.11112,5.10962,5.11112,9000000.0
2009-09-14 10:54:00,5.11028,5.11099,5.10905,5.10965,18000000.0
2009-09-14 10:55:00,5.10925,5.11,5.10806,5.11,10000000.0
2009-09-14 10:56:00,5.10969,5.11005,5.10883,5.10992,11000000.0
2009-09-14 10:57:00,5.10957,5.11067,5.10896,5.11067,8000000.0
2009-09-14 10:58:00,5.11056,5.11073,5.10946,5.11068,10000000.0
2009-09-14 10:59:00,5.11087,5.11105,5.10983,5.11105,10000000.0
2009-09-14 11:00:00,5.10968,5.11288,5.10968,5.11288,15000000.0
2009-09-14 11:01:00,5.11305,5.11367,5.11152,5.11152,12000000.0
2009-09-14 11:02:00,5.11313,5.11388,5.11209,5.11209,8000000.0
2009-09-14 11:03:00,5.11402,5.11434,5.11292,5.11434,11000000.0
2009-09-14 11:04:00,5.11444,5.11444,5.11256,5.11382,15000000.0
2009-09-14 11:05:00,5.11417,5.11417,5.11221,5.11325,17000000.0
2009-09-14 11:06:00,5.11311,5.11355,5.11155,5.11355,12000000.0
2009-09-14 11:07:00,5.11412,5.1144,5.11341,5.1144,11000000.0
2009-09-14 11:08:00,5.11482,5.1168,5.11381,5.11547,22000000.0
2009-09-14 11:09:00,5.11558,5.11666,5.11512,5.11666,9000000.0
2009-09-14 11:10:00,5.11561,5.11591,5.11446,5.11591,16000000.0
2009-09-14 11:11:00,5.11513,5.11584,5.11447,5.11574,7000000.0
2009-09-14 11:12:00,5.11489,5.1152,5.11372,5.11446,15000000.0
2009-09-14 11:13:00,5.11563,5.11576,5.11321,5.11528,11000000.0
2009-09-14 11:14:00,5.11456,5.11486,5.11388,5.11418,18000000.0
2009-09-14 11:15:00,5.11533,5.11554,5.11337,5.11429,11000000.0
2009-09-14 11:16:00,5.11469,5.11586,5.11309,5.11358,13000000.0
2009-09-14 11:17:00,5.11477,5.11489,5.11329,5.11396,13000000.0
2009-09-14 11:18:00,5.11454,5.11454,5.11278,5.11392,9000000.0
2009-09-14 11:19:00,5.11258,5.11402,5.11222,5.11359,17000000.0
2009-09-14 11:20:00,5.11351,5.11419,5.11231,5.1131,14000000.0
2009-09-14 11:21:00,5.1141,5.11428,5.11301,5.1133,14000000.0
2009-09-14 11:22:00,5.11334,5.11469,5.11298,5.11428,22000000.0
2009-09-14 11:23:00,5.11399,5.11458,5.11348,5.11458,8000000.0
2009-09-14 11:24:00,5.1139,5.11447,5.11318,5.11401,18000000.0
2009-09-14 11:25:00,5.11468,5.11475,5.11368,5.11439,9000000.0
2009-09-14 11:26:00,5.11373,5.11408,5.11311,5.11363,15000000.0
2009-09-14 11:27:00,5.11509,5.1157,5.11424,5.11456,10000000.0
2009-09-14 11:28:00,5.11578,5.11673,5.11469,5.11581,13000000.0
2009-09-14 11:29:00,5.11755,5.1177,5.11535,5.11727,17000000.0
2009-09-14 11:30:00,5.11729,5.11729,5.11453,5.11585,13000000.0
2009-09-14 11:31:00,5.11446,5.11606,5.11432,5.11574,12000000.0
2009-09-14 11:32:00,5.11545,5.11569,5.11441,5.11524,20000000.0
2009-09-14 11:33:00,5.11526,5.11801,5.11505,5.11801,16000000.0
2009-09-14 11:34:00,5.11765,5.11856,5.11603,5.11603,13000000.0
2009-09-14 11:35:00,5.11644,5.1173,5.11553,5.11636,14000000.0
2009-09-14 11:36:00,5.11647,5.11797,5.11603,5.11797,11000000.0
2009-09-14 11:37:00,5.11657,5.11814,5.11657,5.11713,16000000.0
2009-09-14 11:38:00,5.11776,5.11776,5.11629,5.1176,8000000.0
2009-09-14 11:39:00,5.11654,5.11712,5.11577,5.11712,11000000.0
2009-09-14 11:40:00,5.11607,5.11643,5.11481,5.11632,12000000.0
2009-09-14 11:41:00,5.11583,5.11644,5.11493,5.11644,10000000.0
2009-09-14 11:42:00,5.11668,5.11722,5.1158,5.11704,10000000.0
2009-09-14 11:43:00,5.11771,5.11788,5.11578,5.11777,17000000.0
2009-09-14 11:44:00,5.11825,5.11825,5.11643,5.11643,15000000.0
2009-09-14 11:45:00,5.1174,5.11789,5.11622,5.11789,16000000.0
2009-09-14 11:46:00,5.11741,5.11807,5.11661,5.11737,7000000.0
2009-09-14 11:47:00,5.1169,5.11901,5.1169,5.11899,16000000.0
2009-09-14 11:48:00,5.11977,5.11977,5.11746,5.11829,13000000.0
2009-09-14 11:49:00,5.11885,5.11885,5.11661,5.11661,10000000.0
2009-09-14 11:50:00,5.11801,5.11801,5.11513,5.11513,12000000.0
2009-09-14 11:51:00,5.11641,5.11641,5.11376,5.11496,14000000.0
2009-09-14 11:52:00,5.11453,5.11504,5.11346,5.11436,18000000.0
2009-09-14 11:53:00,5.11244,5.11449,5.11236,5.11259,16000000.0
2009-09-14 11:54:00,5.1136,5.11418,5.11271,5.11413,8000000.0
2009-09-14 11:55:00,5.11393,5.11465,5.11347,5.11465,8000000.0
2009-09-14 11:56:00,5.1149,5.11531,5.11335,5.11531,8000000.0
2009-09-14 11:57:00,5.11501,5.11568,5.11394,5.11394,11000000.0
2009-09-14 11:58:00,5.11467,5.11467,5.11309,5.11406,14000000.0
2009-09-14 11:59:00,5.1146,5.1148,5.11352,5.11454,11000000.0
2009-09-14 12:00:00,5.11466,5.11474,5.11199,5.11199,15000000.0
2009-09-14 12:01:00,5.11383,5.1139,5.11118,5.1122,13000000.0
2009-09-14 12:02:00,5.11293,5.11346,5.11165,5.11327,15000000.0
2009-09-14 12:03:00,5.11274,5.11423,5.11232,5.11354,11000000.0
2009-09-14 12:04:00,5.11387,5.11451,5.11342,5.1143,9000000.0
2009-09-14 12:05:00,5.11517,5.11517,5.11353,5.11447,9000000.0
2009-09-14 12:06:00,5.11499,5.11499,5.11293,5.1147,15000000.0
2009-09-14 12:07:00,5.11499,5.11499,5.11241,5.11319,11000000.0
2009-09-14 12:08:00,5.1123,5.11295,5.11111,5.11241,8000000.0
2009-09-14 12:09:00,5.11139,5.11139,5.10961,5.11082,18000000.0
2009-09-14 12:10:00,5.11083,5.11083,5.10795,5.10795,14000000.0
2009-09-14 12:11:00,5.10914,5.10914,5.1075,5.10902,9000000.0
2009-09-14 12:12:00,5.10814,5.10848,5.10661,5.10789,18000000.0
2009-09-14 12:13:00,5.10827,5.10916,5.10671,5.10847,12000000.0
2009-09-14 12:14:00,5.10899,5.10971,5.10832,5.10959,10000000.0
2009-09-14 12:15:00,5.10929,5.10959,5.10829,5.1084,8000000.0
2009-09-14 12:16:00,5.10849,5.10936,5.10775,5.10775,14000000.0
2009-09-14 12:17:00,5.10958,5.10959,5.10754,5.10943,13000000.0
2009-09-14 12:18:00,5.10887,5.10925,5.10837,5.109,10000000.0
2009-09-14 12:19:00,5.10966,5.11023,5.10836,5.10936,11000000.0
2009-09-14 12:20:00,5.10942,5.11087,5.10899,5.11087,8000000.0
2009-09-14 12:21:00,5.10887,5.11071,5.10887,5.11008,20000000.0
2009-09-14 12:22:00,5.11017,5.11072,5.1089,5.10939,14000000.0
2009-09-14 12:23:00,5.10979,5.11003,5.10883,5.10973,11000000.0
2009-09-14 12:24:00,5.10947,5.10947,5.10732,5.10872,17000000.0
2009-09-14 12:25:00,5.10804,5.10907,5.10702,5.10907,12000000.0
2009-09-14 12:26:00,5.10954,5.10954,5.10797,5.10854,7000000.0
2009-09-14 12:27:00,5.10866,5.10949,5.10834,5.10935,7000000.0
2009-09-14 12:28:00,5.11018,5.11018,5.10842,5.10938,19000000.0
2009-09-14 12:29:00,5.10922,5.10988,5.10827,5.10968,12000000.0
2009-09-14 12:30:00,5.10927,5.10953,5.1084,5.10896,10000000.0
2009-09-14 12:31:00,5.10881,5.10941,5.10745,5.10766,12000000.0
2009-09-14 12:32:00,5.10687,5.10864,5.10678,5.10808,12000000.0
2009-09-14 12:33:00,5.10767,5.10897,5.10724,5.10724,15000000.0
2009-09-14 12:34:00,5.10831,5.10923,5.10788,5.10847,12000000.0
2009-09-14 12:35:00,5.10802,5.1091,5.10788,5.10879,12000000.0
2009-09-14 12:36:00,5.10806,5.1094,5.10747,5.10899,15000000.0
2009-09-14 12:37:00,5.10839,5.10871,5.1072,5.10864,8000000.0
2009-09-14 12:38:00,5.10829,5.10916,5.10756,5.10916,15000000.0
2009-09-14 12:39:00,5.10745,5.10884,5.10677,5.10677,14000000.0
2009-09-14 12:40:00,5.1078,5.10871,5.10693,5.10804,18000000.0
2009-09-14 12:41:00,5.10739,5.10821,5.10689,5.10709,11000000.0
2009-09-14 12:42:00,5.10805,5.10846,5.10706,5.10837,17000000.0
2009-09-14 12:43:00,5.10896,5.10896,5.10757,5.10873,11000000.0
2009-09-14 12:44:00,5.1094,5.10965,5.10822,5.10919,13000000.0
2009-09-14 12:45:00,5.10904,5.10921,5.10828,5.10921,10000000.0
2009-09-14 12:46:00,5.10772,5.10927,5.10771,5.10927,20000000.0
2009-09-14 12:47:00,5.10884,5.10957,5.10847,5.10939,10000000.0
2009-09-14 12:48:00,5.10886,5.1097,5.10853,5.10958,10000000.0
2009-09-14 12:49:00,5.10984,5.10984,5.1082,5.10974,15000000.0
2009-09-14 12:50:00,5.10966,5.10974,5.10829,5.10974,14000000.0
2009-09-14 12:51:00,5.11024,5.11062,5.10896,5.11062,14000000.0
2009-09-14 12:52:00,5.10976,5.11081,5.1092,5.11081,9000000.0
2009-09-14 12:53:00,5.10994,5.11065,5.10939,5.11065,9000000.0
2009-09-14 12:54:00,5.11013,5.11048,5.10888,5.1102,20000000.0
2009-09-14 12:55:00,5.11067,5.11067,5.10891,5.10948,12000000.0
2009-09-14 12:56:00,5.1109,5.11091,5.10926,5.11031,7000000.0
2009-09-14 12:57:00,5.11055,5.11125,5.10956,5.1099,13000000.0
2009-09-14 12:58:00,5.10972,5.11197,5.10972,5.11197,16000000.0
2009-09-14 12:59:00,5.11235,5.1126,5.11067,5.1126,14000000.0
2009-09-14 13:00:00,5.11113,5.11216,5.11043,5.11216,12000000.0
2009-09-14 13:01:00,5.11202,5.11202,5.11005,5.11188,17000000.0
2009-09-14 13:02:00,5.11165,5.11185,5.11046,5.11109,10000000.0
2009-09-14 13:03:00,5.11012,5.11141,5.10959,5.11058,22000000.0
2009-09-14 13:04:00,5.11086,5.11227,5.10999,5.11227,20000000.0
2009-09-14 13:05:00,5.11268,5.11427,5.11158,5.11427,14000000.0
2009-09-14 13:06:00,5.11444,5.11444,5.1124,5.11398,17000000.0
2009-09-14 13:07:00,5.11405,5.11547,5.11299,5.11547,22000000.0
2009-09-14 13:08:00,5.11481,5.11552,5.11405,5.11552,12000000.0
2009-09-14 13:09:00,5.11559,5.11559,5.11388,5.11491,12000000.0
2009-09-14 13:10:00,5.11345,5.11448,5.11258,5.11374,20000000.0
2009-09-14 13:11:00,5.11382,5.11382,5.11201,5.11356,12000000.0
2009-09-14 13:12:00,5.11351,5.11365,5.11222,5.11299,16000000.0
2009-09-14 13:13:00,5.11211,5.1137,5.11211,5.11218,14000000.0
2009-09-14 13:14:00,5.11389,5.11389,5.11237,5.11244,17000000.0
2009-09-14 13:15:00,5.11361,5.11371,5.1124,5.11338,7000000.0
2009-09-14 13:16:00,5.11364,5.11364,5.11208,5.11304,9000000.0
2009-09-14 13:17:00,5.11299,5.11304,5.11183,5.11259,15000000.0
2009-09-14 13:18:00,5.11225,5.11297,5.11076,5.11166,17000000.0
2009-09-14 13:19:00,5.11191,5.11225,5.11082,5.11185,15000000.0
2009-09-14 13:20:00,5.1116,5.11271,5.11099,5.11157,12000000.0
2009-09-14 13:21:00,5.11252,5.1126,5.11069,5.11149,24000000.0
2009-09-14 13:22:00,5.11253,5.11253,5.1107,5.11093,12000000.0
2009-09-14 13:23:00,5.11217,5.11217,5.11012,5.11012,12000000.0
2009-09-14 13:24:00,5.10959,5.11162,5.10945,5.10985,18000000.0
2009-09-14 13:25:00,5.11076,5.11076,5.10856,5.11047,12000000.0
2009-09-14 13:26:00,5.1092,5.11097,5.1092,5.11058,12000000.0
2009-09-14 13:27:00,5.11131,5.11136,5.10962,5.10962,9000000.0
2009-09-14 13:28:00,5.10997,5.11128,5.10919,5.11032,15000000.0
2009-09-14 13:29:00,5.10885,5.11087,5.10885,5.11059,14000000.0
2009-09-14 13:30:00,5.10913,5.11045,5.10868,5.10868,11000000.0
2009-09-14 13:31:00,5.10991,5.11042,5.10935,5.1104,11000000.0
2009-09-14 13:32:00,5.11001,5.11025,5.10897,5.10992,8000000.0
2009-09-14 13:33:00,5.11025,5.11037,5.10862,5.10862,14000000.0
2009-09-14 13:34:00,5.10964,5.10978,5.1088,5.10978,11000000.0
2009-09-14 13:35:00,5.10904,5.11008,5.10842,5.10962,16000000.0
2009-09-14 13:36:00,5.10914,5.1098,5.1086,5.1098,8000000.0
2009-09-14 13:37:00,5.10983,5.1102,5.10897,5.10942,17000000.0
2009-09-14 13:38:00,5.10945,5.11003,5.10827,5.10968,14000000.0
2009-09-14 13:39:00,5.10985,5.1104,5.10911,5.11002,10000000.0
2009-09-14 13:40:00,5.10955,5.11024,5.10919,5.1097,8000000.0
2009-09-14 13:41:00,5.1103,5.1103,5.1082,5.10949,11000000.0
2009-09-14 13:42:00,5.10907,5.1095,5.10697,5.10782,14000000.0
2009-09-14 13:43:00,5.10703,5.10792,5.1064,5.10792,11000000.0
2009-09-14 13:44:00,5.10817,5.109,5.10734,5.10787,11000000.0
2009-09-14 13:45:00,5.1081,5.10923,5.10775,5.10865,14000000.0
2009-09-14 13:46:00,5.1088,5.1088,5.10696,5.10696,11000000.0
2009-09-14 13:47:00,5.10868,5.10885,5.10754,5.10817,13000000.0
2009-09-14 13:48:00,5.10913,5.11044,5.10812,5.11044,14000000.0
2009-09-14 13:49:00,5.10857,5.11086,5.10857,5.11015,12000000.0
2009-09-14 13:50:00,5.10878,5.10996,5.10828,5.10932,16000000.0
2009-09-14 13:51:00,5.10903,5.11019,5.10835,5.10986,14000000.0
2009-09-14 13:52:00,5.10959,5.10959,5.10699,5.1076,10000000.0
2009-09-14 13:53:00,5.10629,5.10666,5.10559,5.10594,10000000.0
2009-09-14 13:54:00,5.10651,5.10709,5.10578,5.10642,8000000.0
2009-09-14 13:55:00,5.10562,5.10563,5.10386,5.10527,13000000.0
2009-09-14 13:56:00,5.10461,5.10566,5.10362,5.10553,17000000.0
2009-09-14 13:57:00,5.10645,5.10686,5.10564,5.10568,13000000.0
2009-09-14 13:58:00,5.10659,5.10719,5.1054,5.10586,7000000.0
2009-09-14 13:59:00,5.10465,5.10577,5.10391,5.105,9000000.0
2009-09-14 14:00:00,5.10494,5.10507,5.1024,5.1024,7000000.0
2009-09-14 14:01:00,5.10397,5.10397,5.10282,5.10369,11000000.0
2009-09-14 14:02:00,5.10364,5.10428,5.10236,5.10384,19000000.0
2009-09-14 14:03:00,5.10402,5.10441,5.10272,5.10375,13000000.0
2009-09-14 14:04:00,5.1041,5.1041,5.10202,5.10391,22000000.0
2009-09-14 14:05:00,5.10379,5.10498,5.10282,5.10498,17000000.0
2009-09-14 14:06:00,5.10562,5.10573,5.10367,5.10367,11000000.0
2009-09-14 14:07:00,5.10585,5.1063,5.10492,5.10563,9000000.0
2009-09-14 14:08:00,5.10679,5.10697,5.1049,5.10616,11000000.0
2009-09-14 14:09:00,5.10612,5.10683,5.10534,5.10567,12000000.0
2009-09-14 14:10:00,5.10707,5.10747,5.10593,5.10593,13000000.0
2009-09-14 14:11:00,5.1074,5.10763,5.10636,5.10698,14000000.0
2009-09-14 14:12:00,5.10779,5.10809,5.10622,5.10741,11000000.0
2009-09-14 14:13:00,5.10637,5.10736,5.10625,5.10675,11000000.0
2009-09-14 14:14:00,5.10596,5.10841,5.10545,5.10841,7000000.0
2009-09-14 14:15:00,5.10503,5.10732,5.10362,5.10645,14000000.0
2009-09-14 14:16:00,5.10681,5.10681,5.10488,5.10625,13000000.0
2009-09-14 14:17:00,5.10601,5.10601,5.10402,5.10528,22000000.0
2009-09-14 14:18:00,5.10513,5.10539,5.10369,5.10432,15000000.0
2009-09-14 14:19:00,5.10501,5.10512,5.10401,5.10497,12000000.0
2009-09-14 14:20:00,5.10504,5.10536,5.10425,5.10513,7000000.0
2009-09-14 14:21:00,5.10489,5.10565,5.10365,5.10461,13000000.0
2009-09-14 14:22:00,5.1048,5.10579,5.104,5.10579,8000000.0
2009-09-14 14:23:00,5.10494,5.10554,5.10415,5.10431,11000000.0
2009-09-14 14:24:00,5.10582,5.10623,5.1049,5.10574,13000000.0
2009-09-14 14:25:00,5.1067,5.10686,5.1053,5.10686,15000000.0
2009-09-14 14:26:00,5.107,5.10731,5.10622,5.10731,8000000.0
2009-09-14 14:27:00,5.10721,5.10721,5.10471,5.10471,10000000.0
2009-09-14 14:28:00,5.10603,5.10707,5.10515,5.10707,11000000.0
2009-09-14 14:29:00,5.10764,5.10799,5.10579,5.10709,21000000.0
2009-09-14 14:30:00,5.1051,5.10772,5.10304,5.10772,11000000.0
2009-09-14 14:31:00,5.1082,5.10898,5.10738,5.10738,17000000.0
2009-09-14 14:32:00,5.1083,5.10971,5.10822,5.10893,15000000.0
2009-09-14 14:33:00,5.10839,5.10936,5.10839,5.10936,8000000.0
2009-09-14 14:34:00,5.10942,5.10998,5.10825,5.10951,9000000.0
2009-09-14 14:35:00,5.10842,5.10915,5.10817,5.10835,11000000.0
2009-09-14 14:36:00,5.10853,5.10897,5.10734,5.1085,15000000.0
2009-09-14 14:37:00,5.1098,5.1102,5.10871,5.1102,8000000.0
2009-09-14 14:38:00,5.11004,5.11077,5.10929,5.11065,10000000.0
2009-09-14 14:39:00,5.11105,5.11105,5.10889,5.1106,19000000.0
2009-09-14 14:40:00,5.11055,5.11103,5.1089,5.11103,15000000.0
2009-09-14 14:41:00,5.10877,5.11066,5.10877,5.10925,15000000.0
2009-09-14 14:42:00,5.11074,5.11074,5.10816,5.10942,17000000.0
2009-09-14 14:43:00,5.10835,5.10948,5.10738,5.10932,15000000.0
2009-09-14 14:44:00,5.10947,5.10947,5.10702,5.10833,15000000.0
2009-09-14 14:45:00,5.1085,5.1085,5.10625,5.10749,9000000.0
2009-09-14 14:46:00,5.10729,5.10762,5.10672,5.10727,11000000.0
2009-09-14 14:47:00,5.10761,5.10764,5.10636,5.10689,12000000.0
2009-09-14 14:48:00,5.10653,5.10695,5.10372,5.10514,12000000.0
2009-09-14 14:49:00,5.1055,5.10618,5.10412,5.10618,12000000.0
2009-09-14 14:50:00,5.10612,5.10707,5.1051,5.10689,15000000.0
2009-09-14 14:51:00,5.10728,5.10728,5.10495,5.10495,10000000.0
2009-09-14 14:52:00,5.1052,5.10751,5.10502,5.10607,13000000.0
2009-09-14 14:53:00,5.10766,5.1077,5.10645,5.1074,13000000.0
2009-09-14 14:54:00,5.10675,5.10752,5.10613,5.10752,9000000.0
2009-09-14 14:55:00,5.10706,5.10771,5.10677,5.10753,16000000.0
2009-09-14 14:56:00,5.10717,5.10728,5.10558,5.10645,15000000.0
2009-09-14 14:57:00,5.10576,5.10643,5.10459,5.10601,15000000.0
2009-09-14 14:58:00,5.10534,5.10572,5.10461,5.10461,11000000.0
2009-09-14 14:59:00,5.1037,5.10679,5.1037,5.10437,14000000.0
2009-09-14 15:00:00,5.10438,5.10581,5.10438,5.10541,18000000.0
2009-09-14 15:01:00,5.10575,5.10603,5.10408,5.10507,12000000.0
2009-09-14 15:02:00,5.10518,5.10522,5.10383,5.10405,7000000.0
2009-09-14 15:03:00,5.10425,5.1055,5.10348,5.10438,18000000.0
2009-09-14 15:04:00,5.10507,5.10541,5.1031,5.10529,21000000.0
2009-09-14 15:05:00,5.10509,5.10606,5.10401,5.10524,13000000.0
2009-09-14 15:06:00,5.10634,5.10636,5.10454,5.10636,14000000.0
2009-09-14 15:07:00,5.10679,5.10706,5.10496,5.1063,22000000.0
2009-09-14 15:08:00,5.10654,5.10678,5.10536,5.10536,10000000.0
2009-09-14 15:09:00,5.10631,5.10652,5.10494,5.10638,9000000.0
2009-09-14 15:10:00,5.10415,5.10588,5.10406,5.10556,14000000.0
2009-09-14 15:11:00,5.10587,5.10587,5.10397,5.10427,12000000.0
2009-09-14 15:12:00,5.10442,5.10621,5.10423,5.10503,13000000.0
2009-09-14 15:13:00,5.1064,5.1073,5.10461,5.10493,12000000.0
2009-09-14 15:14:00,5.10538,5.10661,5.10518,5.10648,10000000.0
2009-09-14 15:15:00,5.1064,5.10681,5.1047,5.10627,16000000.0
2009-09-14 15:16:00,5.10467,5.10636,5.10467,5.10627,15000000.0
2009-09-14 15:17:00,5.10729,5.10778,5.1056,5.10746,14000000.0
2009-09-14 15:18:00,5.10795,5.10876,5.10634,5.10731,12000000.0
2009-09-14 15:19:00,5.10641,5.10841,5.10641,5.10804,11000000.0
2009-09-14 15:20:00,5.10818,5.10833,5.10524,5.1055,14000000.0
2009-09-14 15:21:00,5.10665,5.10665,5.10431,5.10449,14000000.0
2009-09-14 15:22:00,5.1044,5.10479,5.10337,5.10479,10000000.0
2009-09-14 15:23:00,5.10349,5.10349,5.10021,5.10059,11000000.0
2009-09-14 15:24:00,5.10022,5.10022,5.09882,5.09993,10000000.0
2009-09-14 15:25:00,5.09929,5.09929,5.09607,5.09673,16000000.0
2009-09-14 15:26:00,5.09569,5.09777,5.09567,5.09734,15000000.0
2009-09-14 15:27:00,5.09617,5.09621,5.09393,5.09621,10000000.0
2009-09-14 15:28:00,5.09637,5.09642,5.09463,5.09591,11000000.0
2009-09-14 15:29:00,5.09554,5.09739,5.09554,5.09655,19000000.0
2009-09-14 15:30:00,5.09471,5.09471,5.09248,5.093,10000000.0
2009-09-14 15:31:00,5.09122,5.09216,5.08919,5.09216,14000000.0
2009-09-14 15:32:00,5.09152,5.09332,5.09152,5.09301,12000000.0
2009-09-14 15:33:00,5.09042,5.09183,5.08873,5.08939,20000000.0
2009-09-14 15:34:00,5.09001,5.09223,5.08925,5.09177,12000000.0
2009-09-14 15:35:00,5.09239,5.09365,5.09141,5.09365,12000000.0
2009-09-14 15:36:00,5.09391,5.09391,5.09218,5.09333,10000000.0
2009-09-14 15:37:00,5.0929,5.09555,5.09213,5.09364,10000000.0
2009-09-14 15:38:00,5.09536,5.09536,5.0929,5.09394,13000000.0
2009-09-14 15:39:00,5.0945,5.09474,5.09317,5.09399,7000000.0
2009-09-14 15:40:00,5.09384,5.09384,5.09265,5.0931,10000000.0
2009-09-14 15:41:00,5.09237,5.09241,5.08845,5.08853,9000000.0
2009-09-14 15:42:00,5.08892,5.0902,5.08792,5.08955,13000000.0
2009-09-14 15:43:00,5.0904,5.0904,5.08784,5.08956,16000000.0
2009-09-14 15:44:00,5.08862,5.08868,5.08687,5.08786,14000000.0
2009-09-14 15:45:00,5.0868,5.0868,5.08381,5.08383,15000000.0
2009-09-14 15:46:00,5.08651,5.08727,5.08506,5.08699,13000000.0
2009-09-14 15:47:00,5.08783,5.0882,5.08703,5.08789,9000000.0
2009-09-14 15:48:00,5.08863,5.08984,5.08739,5.08984,21000000.0
2009-09-14 15:49:00,5.09057,5.09088,5.08729,5.08941,23000000.0
2009-09-14 15:50:00,5.08838,5.08953,5.08767,5.08767,12000000.0
2009-09-14 15:51:00,5.08873,5.08901,5.08599,5.087,19000000.0
2009-09-14 15:52:00,5.08692,5.08827,5.08583,5.0882,15000000.0
2009-09-14 15:53:00,5.08837,5.08837,5.08613,5.08672,14000000.0
2009-09-14 15:54:00,5.08672,5.08788,5.08533,5.08788,15000000.0
2009-09-14 15:55:00,5.08833,5.08833,5.08562,5.08782,12000000.0
2009-09-14 15:56:00,5.0871,5.08837,5.08657,5.08837,18000000.0
2009-09-14 15:57:00,5.08679,5.08816,5.08642,5.08778,10000000.0
2009-09-14 15:58:00,5.08758,5.08798,5.08602,5.08705,22000000.0
2009-09-14 15:59:00,5.087,5.087,5.08347,5.08573,12000000.0
2009-09-14 16:00:00,5.08549,5.08549,5.08142,5.08351,12000000.0
2009-09-14 16:01:00,5.08236,5.08271,5.07963,5.08271,12000000.0
2009-09-14 16:02:00,5.08272,5.08449,5.0816,5.08449,13000000.0
2009-09-14 16:03:00,5.08437,5.08481,5.08272,5.08466,13000000.0
2009-09-14 16:04:00,5.08517,5.08663,5.08456,5.08663,11000000.0
2009-09-14 16:05:00,5.08679,5.08685,5.0836,5.08535,9000000.0
2009-09-14 16:06:00,5.08537,5.08653,5.08404,5.08653,14000000.0
2009-09-14 16:07:00,5.08687,5.08705,5.08501,5.08705,15000000.0
2009-09-14 16:08:00,5.08633,5.08746,5.08607,5.08716,15000000.0
2009-09-14 16:09:00,5.08734,5.08772,5.08576,5.08576,17000000.0
2009-09-14 16:10:00,5.08668,5.08895,5.08625,5.08861,14000000.0
2009-09-14 16:11:00,5.08777,5.08952,5.08777,5.08939,9000000.0
2009-09-14 16:12:00,5.09015,5.09085,5.08909,5.09055,15000000.0
2009-09-14 16:13:00,5.08943,5.09079,5.08839,5.09079,14000000.0
2009-09-14 16:14:00,5.09012,5.09063,5.08867,5.08966,12000000.0
2009-09-14 16:15:00,5.08996,5.09127,5.08879,5.09041,14000000.0
2009-09-14 16:16:00,5.09091,5.09137,5.08918,5.08976,13000000.0
2009-09-14 16:17:00,5.08934,5.09016,5.08818,5.0894,18000000.0
2009-09-14 16:18:00,5.08815,5.089,5.08718,5.08718,13000000.0
2009-09-14 16:19:00,5.08768,5.08861,5.087,5.08746,8000000.0
2009-09-14 16:20:00,5.08854,5.0897,5.08759,5.08852,13000000.0
2009-09-14 16:21:00,5.0886,5.08937,5.08777,5.08848,12000000.0
2009-09-14 16:22:00,5.08869,5.08952,5.08784,5.08847,11000000.0
2009-09-14 16:23:00,5.08937,5.08937,5.08726,5.08856,14000000.0
2009-09-14 16:24:00,5.088,5.08881,5.08646,5.08881,15000000.0
2009-09-14 16:25:00,5.08812,5.08898,5.08676,5.08676,11000000.0
2009-09-14 16:26:00,5.08639,5.08833,5.08617,5.08833,8000000.0
2009-09-14 16:27:00,5.08779,5.08905,5.08707,5.08894,10000000.0
2009-09-14 16:28:00,5.08792,5.08853,5.08692,5.08853,15000000.0
2009-09-14 16:29:00,5.08851,5.08893,5.08776,5.08893,7000000.0
2009-09-14 16:30:00,5.08884,5.08884,5.08647,5.08794,16000000.0
2009-09-14 16:31:00,5.08741,5.08741,5.08559,5.08644,14000000.0
2009-09-14 16:32:00,5.08644,5.08656,5.08515,5.0864,7000000.0
2009-09-14 16:33:00,5.08702,5.08702,5.08526,5.08671,8000000.0
2009-09-14 16:34:00,5.08544,5.08662,5.08544,5.08662,8000000.0
2009-09-14 16:35:00,5.08592,5.08647,5.0855,5.08583,9000000.0
2009-09-14 16:36:00,5.0867,5.08752,5.08582,5.08668,13000000.0
2009-09-14 16:37:00,5.08714,5.08766,5.08543,5.08706,18000000.0
2009-09-14 16:38:00,5.08587,5.08638,5.08464,5.0858,18000000.0
2009-09-14 16:39:00,5.0866,5.08702,5.085,5.08515,20000000.0
2009-09-14 16:40:00,5.08701,5.08771,5.08561,5.0865,13000000.0
2009-09-14 16:41:00,5.08623,5.08715,5.08533,5.08578,20000000.0
2009-09-14 16:42:00,5.08656,5.08757,5.08463,5.08607,18000000.0
2009-09-14 16:43:00,5.08539,5.08583,5.08377,5.08474,15000000.0
2009-09-14 16:44:00,5.08445,5.08491,5.08298,5.08298,20000000.0
2009-09-14 16:45:00,5.08398,5.08438,5.08045,5.08152,13000000.0
2009-09-14 16:46:00,5.08156,5.08299,5.08065,5.08209,15000000.0
2009-09-14 16:47:00,5.08309,5.08309,5.07813,5.07816,8000000.0
2009-09-14 16:48:00,5.07711,5.07791,5.07612,5.07638,11000000.0
2009-09-14 16:49:00,5.0782,5.0782,5.07613,5.07704,12000000.0
2009-09-14 16:50:00,5.07717,5.07733,5.0758,5.07733,15000000.0
2009-09-14 16:51:00,5.07792,5.07822,5.0764,5.07782,18000000.0
2009-09-14 16:52:00,5.078,5.07849,5.07688,5.07841,14000000.0
2009-09-14 16:53:00,5.07875,5.07878,5.07592,5.07748,8000000.0
2009-09-14 16:54:00,5.0778,5.07823,5.0765,5.07768,11000000.0
2009-09-14 16:55:00,5.07826,5.07899,5.07605,5.07609,12000000.0
2009-09-14 16:56:00,5.07901,5.07917,5.07714,5.07875,10000000.0
2009-09-14 16:57:00,5.07965,5.08021,5.07807,5.08021,8000000.0
2009-09-14 16:58:00,5.07895,5.08068,5.07895,5.07997,9000000.0
2009-09-14 16:59:00,5.08018,5.082,5.0796,5.08136,13000000.0
2009-09-14 17:00:00,5.0815,5.08246,5.08048,5.08246,11000000.0
2009-09-14 17:01:00,5.08247,5.08247,5.08037,5.08135,12000000.0
2009-09-14 17:02:00,5.08014,5.0819,5.08014,5.08126,10000000.0
2009-09-14 17:03:00,5.08233,5.08431,5.08132,5.08321,16000000.0
2009-09-14 17:04:00,5.08305,5.0836,5.08085,5.0818,13000000.0
2009-09-14 17:05:00,5.08159,5.08259,5.08053,5.08145,16000000.0
2009-09-14 17:06:00,5.08171,5.08171,5.07977,5.07984,12000000.0
2009-09-14 17:07:00,5.08013,5.08186,5.08013,5.08084,8000000.0
2009-09-14 17:08:00,5.08211,5.08325,5.08065,5.08274,21000000.0
2009-09-14 17:09:00,5.08319,5.08342,5.08094,5.08191,16000000.0
2009-09-14 17:10:00,5.08139,5.08221,5.08074,5.08219,11000000.0
2009-09-14 17:11:00,5.08244,5.08288,5.08133,5.08183,11000000.0
2009-09-14 17:12:00,5.08241,5.08248,5.08056,5.08104,9000000.0
2009-09-14 17:13:00,5.08251,5.08274,5.08065,5.08065,9000000.0
2009-09-14 17:14:00,5.0821,5.08291,5.08048,5.08146,17000000.0
2009-09-14 17:15:00,5.08133,5.08133,5.07908,5.08026,11000000.0
2009-09-14 17:16:00,5.08085,5.08085,5.07963,5.08015,15000000.0
2009-09-14 17:17:00,5.08075,5.08075,5.07822,5.07867,13000000.0
2009-09-14 17:18:00,5.0792,5.0792,5.07587,5.07664,15000000.0
2009-09-14 17:19:00,5.07633,5.07823,5.07438,5.07823,17000000.0
2009-09-14 17:20:00,5.07756,5.07803,5.07541,5.07541,12000000.0
2009-09-14 17:21:00,5.07701,5.07706,5.07406,5.07481,7000000.0
2009-09-14 17:22:00,5.07563,5.07705,5.07374,5.07679,14000000.0
2009-09-14 17:23:00,5.07696,5.07798,5.07493,5.07798,13000000.0
2009-09-14 17:24:00,5.07833,5.07947,5.07796,5.07941,9000000.0
2009-09-14 17:25:00,5.07984,5.08113,5.07933,5.08037,11000000.0
2009-09-14 17:26:00,5.08091,5.08091,5.07931,5.08045,16000000.0
2009-09-14 17:27:00,5.07938,5.08056,5.07902,5.0801,9000000.0
2009-09-14 17:28:00,5.08075,5.08098,5.07925,5.08047,15000000.0
2009-09-14 17:29:00,5.0789,5.08064,5.0789,5.07988,11000000.0
2009-09-14 17:30:00,5.08059,5.081,5.07917,5.08063,19000000.0
2009-09-14 17:31:00,5.08047,5.08052,5.07923,5.07968,11000000.0
2009-09-14 17:32:00,5.07966,5.07967,5.07828,5.07919,9000000.0
2009-09-14 17:33:00,5.07874,5.0805,5.07831,5.08025,10000000.0
2009-09-14 17:34:00,5.08144,5.08155,5.07942,5.0808,14000000.0
2009-09-14 17:35:00,5.0823,5.08334,5.08051,5.08126,13000000.0
2009-09-14 17:36:00,5.08143,5.08143,5.07963,5.08086,11000000.0
2009-09-14 17:37:00,5.08056,5.08288,5.08022,5.08078,15000000.0
2009-09-14 17:38:00,5.08273,5.08388,5.08153,5.08276,17000000.0
2009-09-14 17:39:00,5.08337,5.08413,5.08276,5.08399,8000000.0
2009-09-14 17:40:00,5.08402,5.08485,5.08246,5.08378,12000000.0
2009-09-14 17:41:00,5.08226,5.08405,5.08226,5.08403,21000000.0
2009-09-14 17:42:00,5.08387,5.08475,5.08293,5.08475,13000000.0
2009-09-14 17:43:00,5.08488,5.08542,5.08419,5.08542,11000000.0
2009-09-14 17:44:00,5.08561,5.08597,5.08397,5.08551,19000000.0
2009-09-14 17:45:00,5.08641,5.08657,5.08466,5.08643,10000000.0
2009-09-14 17:46:00,5.08564,5.08672,5.08487,5.08614,13000000.0
2009-09-14 17:47:00,5.08577,5.08577,5.08384,5.08503,9000000.0
2009-09-14 17:48:00,5.08422,5.0854,5.08366,5.08446,14000000.0
2009-09-14 17:49:00,5.08583,5.08608,5.0836,5.08454,14000000.0
2009-09-14 17:50:00,5.08467,5.08546,5.08368,5.08498,17000000.0
2009-09-14 17:51:00,5.08531,5.08531,5.08312,5.08312,13000000.0
2009-09-14 17:52:00,5.08417,5.08443,5.08261,5.08443,24000000.0
2009-09-14 17:53:00,5.08418,5.08418,5.08154,5.08307,16000000.0
2009-09-14 17:54:00,5.0812,5.08283,5.08113,5.08195,16000000.0
2009-09-14 17:55:00,5.08323,5.08323,5.08224,5.08323,13000000.0
2009-09-14 17:56:00,5.08385,5.08438,5.08275,5.08431,15000000.0
2009-09-14 17:57:00,5.08314,5.08515,5.08314,5.08324,10000000.0
2009-09-14 17:58:00,5.08439,5.08604,5.08395,5.08546,15000000.0
2009-09-14 17:59:00,5.08683,5.08814,5.08572,5.08814,13000000.0
2009-09-14 18:00:00,5.08693,5.08729,5.08585,5.08669,7000000.0
2009-09-14 18:01:00,5.08717,5.08717,5.08487,5.08678,18000000.0
2009-09-14 18:02:00,5.0857,5.08629,5.08492,5.08587,17000000.0
2009-09-14 18:03:00,5.08628,5.08753,5.08574,5.08595,16000000.0
2009-09-14 18:04:00,5.08744,5.08784,5.08577,5.08577,14000000.0
2009-09-14 18:05:00,5.08617,5.08738,5.08527,5.08672,13000000.0
2009-09-14 18:06:00,5.08693,5.08727,5.0854,5.08727,18000000.0
2009-09-14 18:07:00,5.08784,5.0879,5.08634,5.08634,12000000.0
2009-09-14 18:08:00,5.0873,5.08832,5.08675,5.08768,18000000.0
2009-09-14 18:09:00,5.08763,5.08763,5.08597,5.08679,12000000.0
2009-09-14 18:10:00,5.08737,5.08809,5.08571,5.08809,13000000.0
2009-09-14 18:11:00,5.0874,5.08757,5.08657,5.0866,10000000.0
2009-09-14 18:12:00,5.08793,5.08835,5.08732,5.08817,11000000.0
2009-09-14 18:13:00,5.08827,5.08832,5.08709,5.08754,14000000.0
2009-09-14 18:14:00,5.08727,5.08907,5.08707,5.08757,10000000.0
2009-09-14 18:15:00,5.08791,5.08924,5.08767,5.08906,10000000.0
2009-09-14 18:16:00,5.0879,5.08915,5.08733,5.08751,9000000.0
2009-09-14 18:17:00,5.08783,5.08812,5.08635,5.08666,18000000.0
2009-09-14 18:18:00,5.0867,5.08793,5.08621,5.08793,14000000.0
2009-09-14 18:19:00,5.08809,5.08821,5.08656,5.08788,10000000.0
2009-09-14 18:20:00,5.08712,5.08733,5.08629,5.08662,15000000.0
2009-09-14 18:21:00,5.08588,5.08723,5.08588,5.08613,18000000.0
2009-09-14 18:22:00,5.08615,5.08672,5.08568,5.08651,14000000.0
2009-09-14 18:23:00,5.08655,5.08656,5.08547,5.08557,7000000.0
2009-09-14 18:24:00,5.08642,5.08642,5.08361,5.08361,9000000.0
2009-09-14 18:25:00,5.08546,5.08566,5.084,5.08548,13000000.0
2009-09-14 18:26:00,5.08573,5.08573,5.08367,5.08414,16000000.0
2009-09-14 18:27:00,5.08376,5.08429,5.08236,5.08339,14000000.0
2009-09-14 18:28:00,5.08219,5.08398,5.0819,5.08373,13000000.0
2009-09-14 18:29:00,5.08372,5.08372,5.08163,5.08163,11000000.0
2009-09-14 18:30:00,5.08283,5.08425,5.08218,5.08352,16000000.0
2009-09-14 18:31:00,5.08366,5.08477,5.08274,5.08385,12000000.0
2009-09-14 18:32:00,5.08375,5.08375,5.08234,5.08246,11000000.0
2009-09-14 18:33:00,5.08394,5.084,5.0826,5.08351,13000000.0
2009-09-14 18:34:00,5.08395,5.08395,5.08266,5.08362,13000000.0
2009-09-14 18:35:00,5.08386,5.08387,5.08217,5.08318,18000000.0
2009-09-14 18:36:00,5.08338,5.08344,5.08171,5.08344,18000000.0
2009-09-14 18:37:00,5.0835,5.08457,5.0824,5.08254,18000000.0
2009-09-14 18:38:00,5.08406,5.0842,5.08241,5.08241,11000000.0
2009-09-14 18:39:00,5.0829,5.08503,5.0829,5.08355,11000000.0
2009-09-14 18:40:00,5.08377,5.08516,5.08275,5.08484,14000000.0
2009-09-14 18:41:00,5.08342,5.0851,5.08315,5.08386,16000000.0
2009-09-14 18:42:00,5.08431,5.08442,5.08235,5.08302,14000000.0
2009-09-14 18:43:00,5.08283,5.08323,5.08169,5.08266,10000000.0
2009-09-14 18:44:00,5.08239,5.08305,5.08159,5.08222,13000000.0
2009-09-14 18:45:00,5.08267,5.08368,5.08134,5.08368,13000000.0
2009-09-14 18:46:00,5.08384,5.08384,5.08244,5.0837,12000000.0
2009-09-14 18:47:00,5.08322,5.08361,5.08188,5.08291,14000000.0
2009-09-14 18:48:00,5.08192,5.08407,5.08192,5.08407,15000000.0
2009-09-14 18:49:00,5.08405,5.08461,5.08261,5.08407,12000000.0
2009-09-14 18:50:00,5.08341,5.08439,5.08285,5.08439,9000000.0
2009-09-14 18:51:00,5.08484,5.08684,5.08434,5.08612,17000000.0
2009-09-14 18:52:00,5.08456,5.08609,5.08456,5.08568,9000000.0
2009-09-14 18:53:00,5.08628,5.08628,5.08452,5.08501,14000000.0
2009-09-14 18:54:00,5.08559,5.08621,5.08399,5.08399,14000000.0
2009-09-14 18:55:00,5.0854,5.08659,5.08528,5.086,10000000.0
2009-09-14 18:56:00,5.08522,5.08732,5.08522,5.08708,16000000.0
2009-09-14 18:57:00,5.08729,5.08729,5.0858,5.08683,17000000.0
2009-09-14 18:58:00,5.08606,5.08647,5.08397,5.08397,14000000.0
2009-09-14 18:59:00,5.08587,5.08587,5.08344,5.08453,14000000.0
2009-09-14 19:00:00,5.08414,5.08452,5.08282,5.08401,15000000.0
2009-09-14 19:01:00,5.08387,5.08515,5.08314,5.08371,15000000.0
2009-09-14 19:02:00,5.08512,5.08512,5.08325,5.084,14000000.0
2009-09-14 19:03:00,5.08464,5.08521,5.0831,5.0831,14000000.0
2009-09-14 19:04:00,5.08482,5.08524,5.08308,5.08342,12000000.0
2009-09-14 19:05:00,5.08288,5.08472,5.08288,5.08387,15000000.0
2009-09-14 19:06:00,5.08484,5.08536,5.08314,5.08536,16000000.0
2009-09-14 19:07:00,5.08421,5.08469,5.08286,5.08346,20000000.0
2009-09-14 19:08:00,5.08455,5.08455,5.083,5.08433,8000000.0
2009-09-14 19:09:00,5.08304,5.08456,5.08304,5.08456,17000000.0
2009-09-14 19:10:00,5.08369,5.08413,5.08232,5.08413,9000000.0
2009-09-14 19:11:00,5.08432,5.08459,5.08254,5.08378,16000000.0
2009-09-14 19:12:00,5.08395,5.08451,5.08349,5.08362,13000000.0
2009-09-14 19:13:00,5.08342,5.08481,5.08288,5.08419,10000000.0
2009-09-14 19:14:00,5.08476,5.08583,5.08364,5.08558,20000000.0
2009-09-14 19:15:00,5.08522,5.08607,5.08423,5.08438,12000000.0
2009-09-14 19:16:00,5.08568,5.08694,5.08502,5.08694,8000000.0
2009-09-14 19:17:00,5.08639,5.08695,5.08478,5.08573,18000000.0
2009-09-14 19:18:00,5.08461,5.08645,5.08453,5.0856,11000000.0
2009-09-14 19:19:00,5.08485,5.08734,5.08485,5.08672,12000000.0
2009-09-14 19:20:00,5.08537,5.08742,5.08537,5.08567,14000000.0
2009-09-14 19:21:00,5.0869,5.08697,5.08439,5.08568,13000000.0
2009-09-14 19:22:00,5.08579,5.08612,5.08439,5.08607,12000000.0
2009-09-14 19:23:00,5.08643,5.08692,5.08515,5.08676,14000000.0
2009-09-14 19:24:00,5.08553,5.0859,5.08435,5.08481,19000000.0
2009-09-14 19:25:00,5.08513,5.08567,5.08427,5.08521,8000000.0
2009-09-14 19:26:00,5.08539,5.08586,5.08493,5.0854,7000000.0
2009-09-14 19:27:00,5.08489,5.0854,5.08385,5.08479,20000000.0
2009-09-14 19:28:00,5.08464,5.08593,5.08363,5.08425,17000000.0
2009-09-14 19:29:00,5.08541,5.08639,5.08425,5.08639,10000000.0
2009-09-14 19:30:00,5.08611,5.08689,5.08561,5.08646,15000000.0
2009-09-14 19:31:00,5.08601,5.08679,5.08564,5.08645,11000000.0
2009-09-14 19:32:00,5.08556,5.08733,5.08531,5.08733,9000000.0
2009-09-14 19:33:00,5.0871,5.0871,5.08544,5.08559,14000000.0
2009-09-14 19:34:00,5.08715,5.08715,5.08526,5.08673,17000000.0
2009-09-14 19:35:00,5.08801,5.08813,5.08573,5.08573,8000000.0
2009-09-14 19:36:00,5.08766,5.08766,5.08514,5.08514,15000000.0
2009-09-14 19:37:00,5.08668,5.08668,5.08467,5.08481,8000000.0
2009-09-14 19:38:00,5.08501,5.08567,5.08405,5.08564,15000000.0
2009-09-14 19:39:00,5.08561,5.08584,5.08402,5.08489,17000000.0
2009-09-14 19:40:00,5.08412,5.08552,5.08412,5.08508,16000000.0
2009-09-14 19:41:00,5.08557,5.08557,5.08417,5.08546,11000000.0
2009-09-14 19:42:00,5.08603,5.08625,5.08431,5.08605,15000000.0
2009-09-14 19:43:00,5.08462,5.0867,5.08462,5.08641,14000000.0
2009-09-14 19:44:00,5.08589,5.08777,5.08515,5.08642,14000000.0
2009-09-14 19:45:00,5.08722,5.08786,5.08614,5.08743,15000000.0
2009-09-14 19:46:00,5.08708,5.08807,5.08671,5.08807,15000000.0
2009-09-14 19:47:00,5.0878,5.08845,5.08694,5.08806,16000000.0
2009-09-14 19:48:00,5.08679,5.08826,5.08679,5.08826,16000000.0
2009-09-14 19:49:00,5.08767,5.08813,5.08683,5.0879,8000000.0
2009-09-14 19:50:00,5.08877,5.08993,5.08717,5.08993,9000000.0
2009-09-14 19:51:00,5.08988,5.09037,5.0886,5.0886,19000000.0
2009-09-14 19:52:00,5.08983,5.08983,5.08844,5.08844,11000000.0
2009-09-14 19:53:00,5.09031,5.09091,5.08843,5.09091,14000000.0
2009-09-14 19:54:00,5.09116,5.09128,5.08941,5.08941,18000000.0
2009-09-14 19:55:00,5.09053,5.09135,5.0896,5.09065,13000000.0
2009-09-14 19:56:00,5.09093,5.09103,5.0895,5.09095,10000000.0
2009-09-14 19:57:00,5.09079,5.09099,5.08904,5.09008,16000000.0
2009-09-14 19:58:00,5.0905,5.09151,5.0897,5.09151,15000000.0
2009-09-14 19:59:00,5.09102,5.0917,5.08996,5.08996,14000000.0
2009-09-14 20:00:00,5.09165,5.09227,5.09097,5.0922,11000000.0
2009-09-14 20:01:00,5.0925,5.09302,5.09117,5.09249,24000000.0
2009-09-14 20:02:00,5.08992,5.09173,5.08962,5.0899,11000000.0
2009-09-14 20:03:00,5.09068,5.09125,5.09022,5.09115,11000000.0
2009-09-14 20:04:00,5.09067,5.09131,5.08973,5.08992,10000000.0
2009-09-14 20:05:00,5.09032,5.09097,5.08917,5.09052,17000000.0
2009-09-14 20:06:00,5.08953,5.09033,5.089,5.0897,10000000.0
2009-09-14 20:07:00,5.09041,5.09085,5.08902,5.08978,14000000.0
2009-09-14 20:08:00,5.09059,5.09092,5.08925,5.08979,13000000.0
2009-09-14 20:09:00,5.09069,5.09109,5.08965,5.08965,11000000.0
2009-09-14 20:10:00,5.09059,5.0909,5.08905,5.08905,11000000.0
2009-09-14 20:11:00,5.0895,5.09065,5.08888,5.08979,9000000.0
2009-09-14 20:12:00,5.09005,5.09009,5.08832,5.08859,16000000.0
2009-09-14 20:13:00,5.08757,5.08935,5.08757,5.08916,11000000.0
2009-09-14 20:14:00,5.08996,5.08996,5.08804,5.08955,19000000.0
2009-09-14 20:15:00,5.08921,5.08974,5.0887,5.08926,13000000.0
2009-09-14 20:16:00,5.08992,5.08992,5.08814,5.08936,15000000.0
2009-09-14 20:17:00,5.08999,5.08999,5.08832,5.08969,8000000.0
2009-09-14 20:18:00,5.0898,5.0898,5.08764,5.08836,14000000.0
2009-09-14 20:19:00,5.08844,5.08932,5.08816,5.08878,14000000.0
2009-09-14 20:20:00,5.08879,5.08952,5.08879,5.08947,12000000.0
2009-09-14 20:21:00,5.08973,5.08987,5.08813,5.08856,9000000.0
2009-09-14 20:22:00,5.09025,5.09028,5.08891,5.08984,17000000.0
2009-09-14 20:23:00,5.08754,5.08989,5.08754,5.08877,11000000.0
2009-09-14 20:24:00,5.08943,5.09036,5.08784,5.08902,16000000.0
2009-09-14 20:25:00,5.08877,5.08996,5.08839,5.08869,11000000.0
2009-09-14 20:26:00,5.08775,5.08961,5.08775,5.08961,8000000.0
2009-09-14 20:27:00,5.08848,5.08919,5.08706,5.08737,13000000.0
2009-09-14 20:28:00,5.087,5.08752,5.08449,5.08644,15000000.0
2009-09-14 20:29:00,5.08568,5.0861,5.08426,5.08531,16000000.0
2009-09-14 20:30:00,5.08436,5.08468,5.08387,5.08394,8000000.0
2009-09-14 20:31:00,5.0845,5.08581,5.08392,5.08581,18000000.0
2009-09-14 20:32:00,5.08574,5.08583,5.08478,5.08583,7000000.0
2009-09-14 20:33:00,5.08486,5.08518,5.08382,5.08382,13000000.0
2009-09-14 20:34:00,5.08373,5.0859,5.08367,5.0859,13000000.0
2009-09-14 20:35:00,5.08577,5.08577,5.0846,5.08559,9000000.0
2009-09-14 20:36:00,5.08563,5.08651,5.08401,5.08577,17000000.0
2009-09-14 20:37:00,5.08535,5.08681,5.08504,5.08558,14000000.0
2009-09-14 20:38:00,5.08687,5.08687,5.08473,5.08482,16000000.0
2009-09-14 20:39:00,5.0856,5.08572,5.08434,5.08506,14000000.0
2009-09-14 20:40:00,5.08551,5.0861,5.08436,5.08587,17000000.0
2009-09-14 20:41:00,5.08538,5.08594,5.08382,5.08519,16000000.0
2009-09-14 20:42:00,5.0836,5.08542,5.0836,5.08542,22000000.0
2009-09-14 20:43:00,5.0855,5.08559,5.08403,5.08403,18000000.0
2009-09-14 20:44:00,5.0838,5.08578,5.0838,5.08562,16000000.0
2009-09-14 20:45:00,5.08574,5.08605,5.08478,5.08552,8000000.0
2009-09-14 20:46:00,5.08599,5.08599,5.08334,5.08354,19000000.0
2009-09-14 20:47:00,5.08421,5.0852,5.0837,5.08415,12000000.0
2009-09-14 20:48:00,5.08523,5.08536,5.0833,5.08415,9000000.0
2009-09-14 20:49:00,5.08419,5.08459,5.08273,5.08381,19000000.0
2009-09-14 20:50:00,5.08414,5.08414,5.08276,5.08344,15000000.0
2009-09-14 20:51:00,5.083,5.08451,5.08285,5.08442,9000000.0
2009-09-14 20:52:00,5.08394,5.08446,5.08319,5.08349,11000000.0
2009-09-14 20:53:00,5.08451,5.08493,5.08321,5.08321,15000000.0
2009-09-14 20:54:00,5.08445,5.0861,5.08445,5.08555,12000000.0
2009-09-14 20:55:00,5.08537,5.08656,5.08408,5.08572,18000000.0
2009-09-14 20:56:00,5.08628,5.08749,5.08551,5.08749,12000000.0
2009-09-14 20:57:00,5.08683,5.08775,5.08596,5.08758,13000000.0
2009-09-14 20:58:00,5.08799,5.08799,5.08688,5.08798,11000000.0
2009-09-14 20:59:00,5.08763,5.08786,5.08622,5.08622,11000000.0
2009-09-14 21:00:00,5.08728,5.08761,5.08565,5.08681,17000000.0
2009-09-14 21:01:00,5.08686,5.08711,5.08615,5.08686,10000000.0
2009-09-14 21:02:00,5.08615,5.08668,5.08545,5.08612,8000000.0
2009-09-14 21:03:00,5.08652,5.08718,5.08574,5.08669,19000000.0
2009-09-14 21:04:00,5.08639,5.08786,5.08587,5.08587,18000000.0
2009-09-14 21:05:00,5.08635,5.08743,5.08606,5.08684,14000000.0
2009-09-14 21:06:00,5.08705,5.08794,5.08616,5.08751,12000000.0
2009-09-14 21:07:00,5.08568,5.08753,5.08568,5.08753,10000000.0
2009-09-14 21:08:00,5.08773,5.08827,5.08701,5.08701,14000000.0
2009-09-14 21:09:00,5.08644,5.08784,5.08562,5.0859,16000000.0
2009-09-14 21:10:00,5.08683,5.08761,5.08571,5.08761,15000000.0
2009-09-14 21:11:00,5.08616,5.0881,5.08616,5.0879,13000000.0
2009-09-14 21:12:00,5.08875,5.08875,5.08692,5.08804,10000000.0
2009-09-14 21:13:00,5.08842,5.08857,5.08758,5.08828,14000000.0
2009-09-14 21:14:00,5.08647,5.08933,5.08647,5.08869,10000000.0
2009-09-14 21:15:00,5.08887,5.09015,5.08844,5.08938,15000000.0
2009-09-14 21:16:00,5.08956,5.08956,5.08817,5.08859,11000000.0
2009-09-14 21:17:00,5.0896,5.0896,5.08789,5.08877,13000000.0
2009-09-14 21:18:00,5.08847,5.08894,5.08763,5.0884,17000000.0
2009-09-14 21:19:00,5.08858,5.08906,5.08753,5.08819,12000000.0
2009-09-14 21:20:00,5.08709,5.08918,5.08694,5.0873,14000000.0
2009-09-14 21:21:00,5.08791,5.08909,5.08736,5.08873,11000000.0
2009-09-14 21:22:00,5.08882,5.08957,5.08798,5.0889,9000000.0
2009-09-14 21:23:00,5.08754,5.0891,5.08751,5.0891,7000000.0
2009-09-14 21:24:00,5.08902,5.08959,5.08799,5.08842,11000000.0
2009-09-14 21:25:00,5.08858,5.08926,5.08832,5.08853,7000000.0
2009-09-14 21:26:00,5.08931,5.08955,5.08815,5.08955,13000000.0
2009-09-14 21:27:00,5.0899,5.09028,5.08853,5.08989,11000000.0
2009-09-14 21:28:00,5.08902,5.09194,5.08902,5.09168,15000000.0
2009-09-14 21:29:00,5.09214,5.09219,5.08983,5.09106,12000000.0
2009-09-14 21:30:00,5.08993,5.09061,5.08924,5.0903,10000000.0
2009-09-14 21:31:00,5.08994,5.09043,5.08914,5.08914,10000000.0
2009-09-14 21:32:00,5.09026,5.09062,5.08925,5.08997,12000000.0
2009-09-14 21:33:00,5.08987,5.09037,5.08863,5.0894,19000000.0
2009-09-14 21:34:00,5.08985,5.08985,5.08777,5.08777,8000000.0
2009-09-14 21:35:00,5.08853,5.08897,5.08761,5.08821,20000000.0
2009-09-14 21:36:00,5.08831,5.08861,5.08654,5.08741,19000000.0
2009-09-14 21:37:00,5.0882,5.08862,5.087,5.08795,19000000.0
2009-09-14 21:38:00,5.08689,5.08836,5.08689,5.08734,13000000.0
2009-09-14 21:39:00,5.08814,5.08855,5.08687,5.08776,17000000.0
2009-09-14 21:40:00,5.08806,5.08876,5.08728,5.08869,7000000.0
2009-09-14 21:41:00,5.0881,5.0884,5.08666,5.08716,11000000.0
2009-09-14 21:42:00,5.08755,5.0891,5.08676,5.08787,18000000.0
2009-09-14 21:43:00,5.08707,5.08759,5.08528,5.08718,13000000.0
2009-09-14 21:44:00,5.08471,5.08637,5.08471,5.08591,16000000.0
2009-09-14 21:45:00,5.08661,5.08696,5.08525,5.08525,11000000.0
2009-09-14 21:46:00,5.0853,5.08654,5.08472,5.08561,13000000.0
2009-09-14 21:47:00,5.08601,5.08605,5.08472,5.08472,13000000.0
2009-09-14 21:48:00,5.08546,5.08617,5.08456,5.0858,17000000.0
2009-09-14 21:49:00,5.08516,5.08549,5.08463,5.08485,8000000.0
2009-09-14 21:50:00,5.08602,5.08612,5.08485,5.08549,11000000.0
2009-09-14 21:51:00,5.08604,5.08615,5.08431,5.08615,13000000.0
2009-09-14 21:52:00,5.08417,5.08554,5.08398,5.08432,13000000.0
2009-09-14 21:53:00,5.08418,5.08478,5.08372,5.08478,14000000.0
2009-09-14 21:54:00,5.08382,5.08436,5.08333,5.0841,11000000.0
2009-09-14 21:55:00,5.08255,5.08467,5.08255,5.08441,17000000.0
2009-09-14 21:56:00,5.08434,5.08434,5.08312,5.08375,12000000.0
2009-09-14 21:57:00,5.08432,5.08432,5.08285,5.08302,16000000.0
2009-09-14 21:58:00,5.08298,5.08382,5.08262,5.08371,9000000.0
2009-09-14 21:59:00,5.08241,5.08505,5.08241,5.08398,18000000.0
2009-09-14 22:00:00,5.08491,5.08548,5.08348,5.08459,13000000.0
2009-09-14 22:01:00,5.0848,5.08508,5.08408,5.08466,11000000.0
2009-09-14 22:02:00,5.08479,5.08546,5.08359,5.08472,17000000.0
2009-09-14 22:03:00,5.08455,5.0853,5.08383,5.08456,23000000.0
2009-09-14 22:04:00,5.08453,5.08501,5.08453,5.08456,15000000.0
2009-09-14 22:05:00,5.08468,5.08536,5.08374,5.08404,14000000.0
2009-09-14 22:06:00,5.08452,5.08463,5.08328,5.08387,15000000.0
2009-09-14 22:07:00,5.08411,5.08444,5.0823,5.08347,9000000.0
2009-09-14 22:08:00,5.08357,5.08402,5.08279,5.08361,18000000.0
2009-09-14 22:09:00,5.08341,5.08367,5.08221,5.08221,11000000.0
2009-09-14 22:10:00,5.08324,5.08386,5.08278,5.08348,7000000.0
2009-09-14 22:11:00,5.08396,5.08396,5.07984,5.07984,8000000.0
2009-09-14 22:12:00,5.08077,5.08077,5.07889,5.08058,16000000.0
2009-09-14 22:13:00,5.08101,5.08124,5.0794,5.08124,24000000.0
2009-09-14 22:14:00,5.08139,5.08139,5.08007,5.08084,9000000.0
2009-09-14 22:15:00,5.08234,5.08256,5.08055,5.08055,10000000.0
2009-09-14 22:16:00,5.08315,5.08352,5.0821,5.08352,13000000.0
2009-09-14 22:17:00,5.08281,5.08356,5.08196,5.08287,20000000.0
2009-09-14 22:18:00,5.08256,5.0837,5.08256,5.08284,11000000.0
2009-09-14 22:19:00,5.08249,5.08356,5.08201,5.08314,15000000.0
2009-09-14 22:20:00,5.08283,5.08396,5.08267,5.08267,16000000.0
2009-09-14 22:21:00,5.08235,5.08389,5.08235,5.08291,12000000.0
2009-09-14 22:22:00,5.08384,5.08408,5.08239,5.0838,14000000.0
2009-09-14 22:23:00,5.08342,5.08451,5.08321,5.08451,11000000.0
2009-09-14 22:24:00,5.08451,5.08451,5.08303,5.08401,16000000.0
2009-09-14 22:25:00,5.08338,5.08411,5.08247,5.08343,14000000.0
2009-09-14 22:26:00,5.08484,5.08509,5.08296,5.08453,10000000.0
2009-09-14 22:27:00,5.08386,5.08488,5.08312,5.08488,14000000.0
2009-09-14 22:28:00,5.08481,5.08481,5.08343,5.08414,12000000.0
2009-09-14 22:29:00,5.08475,5.08475,5.08333,5.08411,13000000.0
2009-09-14 22:30:00,5.08408,5.08408,5.08264,5.08353,8000000.0
2009-09-14 22:31:00,5.08326,5.08427,5.08326,5.08371,11000000.0
2009-09-14 22:32:00,5.08209,5.08418,5.08209,5.08383,20000000.0
2009-09-14 22:33:00,5.08387,5.08387,5.0824,5.08334,11000000.0
2009-09-14 22:34:00,5.08339,5.08412,5.08313,5.08377,10000000.0
2009-09-14 22:35:00,5.08274,5.08431,5.08274,5.08423,13000000.0
2009-09-14 22:36:00,5.08356,5.08399,5.0832,5.08354,9000000.0
2009-09-14 22:37:00,5.08371,5.08481,5.08333,5.08381,13000000.0
2009-09-14 22:38:00,5.08371,5.08401,5.08327,5.08377,9000000.0
2009-09-14 22:39:00,5.0836,5.08399,5.08258,5.08324,12000000.0
2009-09-14 22:40:00,5.08342,5.08379,5.08267,5.08267,9000000.0
2009-09-14 22:41:00,5.08414,5.08429,5.08272,5.08272,14000000.0
2009-09-14 22:42:00,5.08389,5.08465,5.08286,5.08286,13000000.0
2009-09-14 22:43:00,5.08407,5.08423,5.08274,5.08404,12000000.0
2009-09-14 22:44:00,5.08438,5.08438,5.08281,5.08377,15000000.0
2009-09-14 22:45:00,5.08357,5.08381,5.08264,5.08331,13000000.0
2009-09-14 22:46:00,5.08335,5.08391,5.0824,5.08293,14000000.0
2009-09-14 22:47:00,5.08292,5.0836,5.08228,5.08289,15000000.0
2009-09-14 22:48:00,5.08297,5.08374,5.08217,5.08278,13000000.0
2009-09-14 22:49:00,5.08308,5.0843,5.08241,5.08375,13000000.0
2009-09-14 22:50:00,5.08362,5.084,5.08216,5.084,15000000.0
2009-09-14 22:51:00,5.08315,5.0838,5.08212,5.08373,14000000.0
2009-09-14 22:52:00,5.08393,5.08393,5.083,5.08363,9000000.0
2009-09-14 22:53:00,5.08457,5.08473,5.08292,5.08324,15000000.0
2009-09-14 22:54:00,5.08441,5.08441,5.08265,5.08379,17000000.0
2009-09-14 22:55:00,5.08459,5.08459,5.08275,5.08411,16000000.0
2009-09-14 22:56:00,5.08437,5.08462,5.08303,5.08462,13000000.0
2009-09-14 22:57:00,5.08421,5.08477,5.08342,5.08342,8000000.0
2009-09-14 22:58:00,5.08496,5.08502,5.08363,5.08363,8000000.0
2009-09-14 22:59:00,5.08457,5.08605,5.08406,5.08498,19000000.0
2009-09-14 23:00:00,5.08576,5.08576,5.08442,5.08442,10000000.0
2009-09-14 23:01:00,5.08596,5.08596,5.08456,5.08568,7000000.0
2009-09-14 23:02:00,5.08405,5.08565,5.08396,5.08411,15000000.0
2009-09-14 23:03:00,5.08556,5.08626,5.08501,5.08575,17000000.0
2009-09-14 23:04:00,5.08567,5.086,5.08473,5.08556,19000000.0
2009-09-14 23:05:00,5.08519,5.08558,5.0843,5.08554,9000000.0
2009-09-14 23:06:00,5.08603,5.08603,5.08455,5.08491,12000000.0
2009-09-14 23:07:00,5.08554,5.08599,5.08424,5.08538,14000000.0
2009-09-14 23:08:00,5.08543,5.08609,5.08456,5.08582,16000000.0
2009-09-14 23:09:00,5.08487,5.08536,5.08402,5.08402,9000000.0
2009-09-14 23:10:00,5.08446,5.08573,5.0836,5.08412,12000000.0
2009-09-14 23:11:00,5.08519,5.08537,5.08376,5.08396,14000000.0
2009-09-14 23:12:00,5.0847,5.08501,5.08372,5.08443,7000000.0
2009-09-14 23:13:00,5.08473,5.08581,5.08473,5.08524,14000000.0
2009-09-14 23:14:00,5.08331,5.08491,5.08166,5.08454,19000000.0
2009-09-14 23:15:00,5.08459,5.08545,5.08397,5.0849,13000000.0
2009-09-14 23:16:00,5.0849,5.085,5.08329,5.08372,15000000.0
2009-09-14 23:17:00,5.08389,5.0845,5.08389,5.0845,11000000.0
2009-09-14 23:18:00,5.08318,5.08435,5.08289,5.08435,12000000.0
2009-09-14 23:19:00,5.08408,5.08487,5.08362,5.08436,14000000.0
2009-09-14 23:20:00,5.08372,5.08482,5.08372,5.0847,19000000.0
2009-09-14 23:21:00,5.08455,5.08463,5.08355,5.08454,7000000.0
2009-09-14 23:22:00,5.08356,5.08426,5.08268,5.08331,15000000.0
2009-09-14 23:23:00,5.08372,5.08382,5.08119,5.08266,11000000.0
2009-09-14 23:24:00,5.08344,5.08344,5.08124,5.08126,14000000.0
2009-09-14 23:25:00,5.08148,5.08309,5.08148,5.08276,11000000.0
2009-09-14 23:26:00,5.0827,5.08336,5.08185,5.08189,14000000.0
2009-09-14 23:27:00,5.08382,5.08428,5.08251,5.08336,11000000.0
2009-09-14 23:28:00,5.08298,5.08427,5.08237,5.08342,12000000.0
2009-09-14 23:29:00,5.08215,5.08371,5.08215,5.08371,16000000.0
2009-09-14 23:30:00,5.08346,5.08363,5.08205,5.08297,20000000.0
2009-09-14 23:31:00,5.08376,5.08389,5.08251,5.08352,11000000.0
2009-09-14 23:32:00,5.08302,5.08399,5.08221,5.08376,16000000.0
2009-09-14 23:33:00,5.0837,5.0838,5.08247,5.08263,12000000.0
2009-09-14 23:34:00,5.08333,5.08373,5.08175,5.08295,13000000.0
2009-09-14 23:35:00,5.08333,5.08356,5.08207,5.08354,9000000.0
2009-09-14 23:36:00,5.08349,5.08349,5.08163,5.08259,9000000.0
2009-09-14 23:37:00,5.08338,5.08338,5.08122,5.08218,14000000.0
2009-09-14 23:38:00,5.08284,5.0831,5.08268,5.08277,13000000.0
2009-09-14 23:39:00,5.08244,5.08314,5.08075,5.08314,17000000.0
2009-09-14 23:40:00,5.08217,5.08293,5.0818,5.08278,12000000.0
2009-09-14 23:41:00,5.08259,5.08369,5.08124,5.08352,17000000.0
2009-09-14 23:42:00,5.08215,5.08326,5.08055,5.08191,22000000.0
2009-09-14 23:43:00,5.08182,5.08241,5.08111,5.08213,15000000.0
2009-09-14 23:44:00,5.08226,5.08234,5.08055,5.08202,14000000.0
2009-09-14 23:45:00,5.08267,5.08267,5.08198,5.08198,20000000.0
2009-09-14 23:46:00,5.08218,5.08225,5.08205,5.08225,14000000.0
2009-09-14 23:47:00,5.0809,5.08104,5.08041,5.08041,10000000.0
2009-09-14 23:48:00,5.08094,5.08237,5.08094,5.08198,18000000.0
2009-09-14 23:49:00,5.08217,5.08251,5.08121,5.08235,14000000.0
2009-09-14 23:50:00,5.08171,5.08253,5.08006,5.08156,13000000.0
2009-09-14 23:51:00,5.08154,5.08216,5.08087,5.08095,8000000.0
2009-09-14 23:52:00,5.08182,5.08235,5.0808,5.08104,16000000.0
2009-09-14 23:53:00,5.08184,5.08261,5.08119,5.08192,18000000.0
2009-09-14 23:54:00,5.08185,5.08205,5.08185,5.08185,12000000.0
2009-09-14 23:55:00,5.08173,5.08173,5.08063,5.08063,19000000.0
2009-09-14 23:56:00,5.08181,5.0826,5.08137,5.08167,14000000.0
2009-09-14 23:57:00,5.0823,5.08303,5.08142,5.08303,16000000.0
2009-09-14 23:58:00,5.08272,5.08288,5.08094,5.08242,13000000.0
2009-09-14 23:59:00,5.08265,5.08265,5.08114,5.08157,14000000.0
2009-09-15 00:00:00,5.08248,5.08292,5.08179,5.08184,17000000.0
2009-09-15 00:01:00,5.08291,5.08347,5.08176,5.08214,12000000.0
2009-09-15 00:02:00,5.08228,5.08403,5.08228,5.08393,15000000.0
2009-09-15 00:03:00,5.08376,5.08401,5.08231,5.08365,14000000.0
2009-09-15 00:04:00,5.08354,5.08399,5.08258,5.08375,12000000.0
2009-09-15 00:05:00,5.08325,5.08397,5.08273,5.08397,12000000.0
2009-09-15 00:06:00,5.08353,5.08371,5.08244,5.08244,12000000.0
2009-09-15 00:07:00,5.08376,5.08388,5.08281,5.08325,11000000.0
2009-09-15 00:08:00,5.0836,5.0836,5.08252,5.08292,15000000.0
2009-09-15 00:09:00,5.0833,5.08357,5.08229,5.0832,12000000.0
2009-09-15 00:10:00,5.08341,5.08438,5.08292,5.08341,19000000.0
2009-09-15 00:11:00,5.0833,5.08408,5.08278,5.08339,8000000.0
2009-09-15 00:12:00,5.08346,5.08355,5.08227,5.08297,9000000.0
2009-09-15 00:13:00,5.08275,5.08366,5.08234,5.08303,13000000.0
2009-09-15 00:14:00,5.08344,5.08361,5.08197,5.08259,14000000.0
2009-09-15 00:15:00,5.08305,5.08305,5.08144,5.08144,12000000.0
2009-09-15 00:16:00,5.08288,5.08314,5.08182,5.08314,12000000.0
2009-09-15 00:17:00,5.08224,5.08311,5.08188,5.08262,10000000.0
2009-09-15 00:18:00,5.08308,5.08368,5.08268,5.0834,19000000.0
2009-09-15 00:19:00,5.08262,5.08312,5.08198,5.08198,12000000.0
2009-09-15 00:20:00,5.08159,5.08319,5.08158,5.08317,11000000.0
2009-09-15 00:21:00,5.08324,5.08324,5.0818,5.08201,14000000.0
2009-09-15 00:22:00,5.08271,5.08318,5.08201,5.08289,13000000.0
2009-09-15 00:23:00,5.0815,5.08307,5.08128,5.08215,13000000.0
2009-09-15 00:24:00,5.08231,5.0824,5.08113,5.08113,9000000.0
2009-09-15 00:25:00,5.08113,5.08173,5.08052,5.08145,13000000.0
2009-09-15 00:26:00,5.08103,5.08201,5.08058,5.08154,14000000.0
2009-09-15 00:27:00,5.0815,5.08196,5.08091,5.08196,15000000.0
2009-09-15 00:28:00,5.08214,5.0822,5.08131,5.08167,7000000.0
2009-09-15 00:29:00,5.08231,5.08254,5.08161,5.08227,17000000.0
2009-09-15 00:30:00,5.08208,5.08262,5.08144,5.08177,9000000.0
2009-09-15 00:31:00,5.08261,5.08296,5.08248,5.0827,13000000.0
2009-09-15 00:32:00,5.08269,5.08361,5.08209,5.08244,8000000.0
2009-09-15 00:33:00,5.08262,5.08403,5.08262,5.08355,19000000.0
2009-09-15 00:34:00,5.08385,5.08435,5.0828,5.08319,15000000.0
2009-09-15 00:35:00,5.08305,5.0834,5.08226,5.08309,12000000.0
2009-09-15 00:36:00,5.08326,5.0839,5.08318,5.0837,15000000.0
2009-09-15 00:37:00,5.0833,5.08381,5.08299,5.08367,15000000.0
2009-09-15 00:38:00,5.08249,5.08345,5.08231,5.08231,18000000.0
2009-09-15 00:39:00,5.08323,5.08327,5.08226,5.08327,20000000.0
2009-09-15 00:40:00,5.08283,5.08342,5.08229,5.08309,10000000.0
2009-09-15 00:41:00,5.08288,5.08361,5.08288,5.08334,9000000.0
2009-09-15 00:42:00,5.08347,5.08376,5.08267,5.08346,16000000.0
2009-09-15 00:43:00,5.08387,5.08394,5.08325,5.08325,16000000.0
2009-09-15 00:44:00,5.08272,5.08361,5.08219,5.08219,10000000.0
2009-09-15 00:45:00,5.08299,5.08339,5.08249,5.08273,16000000.0
2009-09-15 00:46:00,5.08307,5.08315,5.08295,5.08308,12000000.0
2009-09-15 00:47:00,5.08288,5.08344,5.08237,5.08338,8000000.0
2009-09-15 00:48:00,5.08339,5.08339,5.08292,5.08296,16000000.0
2009-09-15 00:49:00,5.08308,5.08339,5.08248,5.08272,11000000.0
2009-09-15 00:50:00,5.08342,5.08342,5.08306,5.08306,9000000.0
2009-09-15 00:51:00,5.08353,5.08374,5.08305,5.08327,9000000.0
2009-09-15 00:52:00,5.0829,5.08366,5.08222,5.08335,18000000.0
2009-09-15 00:53:00,5.08354,5.08354,5.0812,5.08197,12000000.0
2009-09-15 00:54:00,5.08156,5.08281,5.08064,5.08064,12000000.0
2009-09-15 00:55:00,5.08091,5.08234,5.0807,5.08187,11000000.0
2009-09-15 00:56:00,5.08252,5.08252,5.08093,5.08143,14000000.0
2009-09-15 00:57:00,5.08122,5.08209,5.081,5.08187,15000000.0
2009-09-15 00:58:00,5.08204,5.08223,5.08176,5.08176,9000000.0
2009-09-15 00:59:00,5.08073,5.082,5.08073,5.0815,17000000.0
2009-09-15 01:00:00,5.08125,5.08211,5.08032,5.08192,12000000.0
2009-09-15 01:01:00,5.08126,5.08126,5.07919,5.08067,15000000.0
2009-09-15 01:02:00,5.07871,5.08074,5.07871,5.08034,10000000.0
2009-09-15 01:03:00,5.08008,5.08108,5.07957,5.07991,13000000.0
2009-09-15 01:04:00,5.08055,5.08082,5.07889,5.08082,13000000.0
2009-09-15 01:05:00,5.0813,5.08171,5.07933,5.08098,13000000.0
2009-09-15 01:06:00,5.08188,5.08245,5.08047,5.08142,12000000.0
2009-09-15 01:07:00,5.08133,5.08286,5.08095,5.08216,13000000.0
2009-09-15 01:08:00,5.08227,5.08258,5.0814,5.0814,15000000.0
2009-09-15 01:09:00,5.08275,5.08309,5.0812,5.08259,17000000.0
2009-09-15 01:10:00,5.08328,5.08375,5.08162,5.08318,10000000.0
2009-09-15 01:11:00,5.08357,5.08363,5.08233,5.08243,11000000.0
2009-09-15 01:12:00,5.08341,5.08406,5.08273,5.08334,10000000.0
2009-09-15 01:13:00,5.08264,5.08328,5.08211,5.08303,11000000.0
2009-09-15 01:14:00,5.08257,5.08326,5.08154,5.08228,13000000.0
2009-09-15 01:15:00,5.08302,5.08308,5.08174,5.08243,9000000.0
2009-09-15 01:16:00,5.08245,5.08314,5.08158,5.08263,12000000.0
2009-09-15 01:17:00,5.08324,5.08324,5.08184,5.0828,11000000.0
2009-09-15 01:18:00,5.08189,5.08272,5.08113,5.08272,12000000.0
2009-09-15 01:19:00,5.08234,5.08293,5.08173,5.08288,19000000.0
2009-09-15 01:20:00,5.08273,5.08273,5.08159,5.08201,11000000.0
2009-09-15 01:21:00,5.0824,5.08289,5.0819,5.08289,12000000.0
2009-09-15 01:22:00,5.0825,5.08321,5.08191,5.08321,9000000.0
2009-09-15 01:23:00,5.08166,5.08306,5.08143,5.08248,13000000.0
2009-09-15 01:24:00,5.08235,5.08282,5.08235,5.08243,14000000.0
2009-09-15 01:25:00,5.08225,5.08248,5.08161,5.08242,11000000.0
2009-09-15 01:26:00,5.08228,5.08251,5.08225,5.08249,10000000.0
2009-09-15 01:27:00,5.08288,5.0833,5.08268,5.08271,17000000.0
2009-09-15 01:28:00,5.0824,5.08245,5.08129,5.08237,13000000.0
2009-09-15 01:29:00,5.08256,5.08309,5.08148,5.08148,19000000.0
2009-09-15 01:30:00,5.08288,5.08293,5.08254,5.08293,15000000.0
2009-09-15 01:31:00,5.08268,5.08275,5.08255,5.08275,15000000.0
2009-09-15 01:32:00,5.08256,5.08277,5.08135,5.08277,12000000.0
2009-09-15 01:33:00,5.0814,5.08295,5.0814,5.08284,8000000.0
2009-09-15 01:34:00,5.08271,5.0831,5.08149,5.08234,18000000.0
2009-09-15 01:35:00,5.08199,5.08301,5.08137,5.08137,12000000.0
2009-09-15 01:36:00,5.08311,5.08311,5.08072,5.08298,16000000.0
2009-09-15 01:37:00,5.08336,5.08336,5.08101,5.08163,15000000.0
2009-09-15 01:38:00,5.08192,5.08217,5.08013,5.08117,18000000.0
2009-09-15 01:39:00,5.08199,5.08228,5.08077,5.08163,10000000.0
2009-09-15 01:40:00,5.08204,5.08204,5.08073,5.08191,11000000.0
2009-09-15 01:41:00,5.08202,5.08202,5.08047,5.0814,16000000.0
2009-09-15 01:42:00,5.08118,5.08204,5.08018,5.08157,14000000.0
2009-09-15 01:43:00,5.08046,5.08057,5.07853,5.07853,16000000.0
2009-09-15 01:44:00,5.08006,5.08056,5.07874,5.07874,15000000.0
2009-09-15 01:45:00,5.08004,5.08064,5.0789,5.08039,16000000.0
2009-09-15 01:46:00,5.07953,5.08006,5.07897,5.07995,9000000.0
2009-09-15 01:47:00,5.07961,5.07997,5.07848,5.07946,17000000.0
2009-09-15 01:48:00,5.07919,5.08018,5.07841,5.0795,16000000.0
2009-09-15 01:49:00,5.07971,5.08042,5.07929,5.08042,10000000.0
2009-09-15 01:50:00,5.07899,5.08115,5.07899,5.08024,11000000.0
2009-09-15 01:51:00,5.08029,5.08063,5.07875,5.07899,12000000.0
2009-09-15 01:52:00,5.07928,5.07998,5.07835,5.07903,12000000.0
2009-09-15 01:53:00,5.0791,5.08011,5.07862,5.07976,18000000.0
2009-09-15 01:54:00,5.07946,5.08027,5.07859,5.07859,14000000.0
2009-09-15 01:55:00,5.08017,5.08017,5.07849,5.0788,18000000.0
2009-09-15 01:56:00,5.07908,5.07951,5.0772,5.07755,8000000.0
2009-09-15 01:57:00,5.07738,5.07777,5.07561,5.07777,13000000.0
2009-09-15 01:58:00,5.07716,5.07748,5.07582,5.07748,11000000.0
2009-09-15 01:59:00,5.07757,5.07826,5.07647,5.07826,11000000.0
2009-09-15 02:00:00,5.07661,5.07691,5.07659,5.07691,16000000.0
2009-09-15 02:01:00,5.07887,5.07941,5.07796,5.07887,21000000.0
2009-09-15 02:02:00,5.07997,5.07997,5.0776,5.07863,10000000.0
2009-09-15 02:03:00,5.07836,5.07836,5.07635,5.07723,8000000.0
2009-09-15 02:04:00,5.07618,5.07769,5.07571,5.07769,14000000.0
2009-09-15 02:05:00,5.07682,5.07797,5.0759,5.07716,14000000.0
2009-09-15 02:06:00,5.07711,5.07754,5.07583,5.07754,15000000.0
2009-09-15 02:07:00,5.07725,5.07815,5.07668,5.0776,10000000.0
2009-09-15 02:08:00,5.07718,5.07824,5.07664,5.07723,16000000.0
2009-09-15 02:09:00,5.07857,5.07877,5.07721,5.07721,18000000.0
2009-09-15 02:10:00,5.07869,5.07869,5.07668,5.07668,16000000.0
2009-09-15 02:11:00,5.07871,5.07894,5.07771,5.07835,14000000.0
2009-09-15 02:12:00,5.0782,5.07923,5.07773,5.079,10000000.0
2009-09-15 02:13:00,5.07843,5.07893,5.07703,5.07865,15000000.0
2009-09-15 02:14:00,5.07878,5.07878,5.07701,5.07761,19000000.0
2009-09-15 02:15:00,5.07764,5.07826,5.07582,5.07751,12000000.0
2009-09-15 02:16:00,5.07659,5.07664,5.07442,5.07587,18000000.0
2009-09-15 02:17:00,5.07668,5.07693,5.07492,5.07621,14000000.0
2009-09-15 02:18:00,5.07729,5.07783,5.07561,5.07748,12000000.0
2009-09-15 02:19:00,5.07763,5.07831,5.07653,5.07815,14000000.0
2009-09-15 02:20:00,5.07646,5.07834,5.07622,5.07649,13000000.0
2009-09-15 02:21:00,5.07685,5.07858,5.07685,5.07843,15000000.0
2009-09-15 02:22:00,5.07789,5.07866,5.07713,5.07859,13000000.0
2009-09-15 02:23:00,5.07869,5.07903,5.07746,5.07746,16000000.0
2009-09-15 02:24:00,5.0785,5.07893,5.07814,5.07814,17000000.0
2009-09-15 02:25:00,5.0782,5.07931,5.07777,5.07918,10000000.0
2009-09-15 02:26:00,5.07947,5.08005,5.07812,5.07957,13000000.0
2009-09-15 02:27:00,5.07953,5.08079,5.07893,5.08079,7000000.0
2009-09-15 02:28:00,5.08099,5.08099,5.08017,5.08062,9000000.0
2009-09-15 02:29:00,5.08073,5.08073,5.07895,5.07895,20000000.0
2009-09-15 02:30:00,5.08041,5.08082,5.07955,5.08069,11000000.0
2009-09-15 02:31:00,5.08007,5.08007,5.07871,5.07991,9000000.0
2009-09-15 02:32:00,5.07963,5.07989,5.07754,5.07891,13000000.0
2009-09-15 02:33:00,5.0784,5.07998,5.07803,5.07823,14000000.0
2009-09-15 02:34:00,5.07945,5.08059,5.0788,5.08059,17000000.0
2009-09-15 02:35:00,5.08046,5.08111,5.07932,5.08045,15000000.0
2009-09-15 02:36:00,5.07876,5.08108,5.07876,5.08071,14000000.0
2009-09-15 02:37:00,5.08053,5.08053,5.0791,5.07935,13000000.0
2009-09-15 02:38:00,5.0797,5.08039,5.07796,5.07897,14000000.0
2009-09-15 02:39:00,5.07885,5.07984,5.07843,5.07957,15000000.0
2009-09-15 02:40:00,5.07911,5.07944,5.0775,5.07877,12000000.0
2009-09-15 02:41:00,5.07809,5.07907,5.07738,5.07876,13000000.0
2009-09-15 02:42:00,5.07877,5.07935,5.07776,5.07874,16000000.0
2009-09-15 02:43:00,5.07983,5.07983,5.07717,5.07812,18000000.0
2009-09-15 02:44:00,5.07883,5.07927,5.07776,5.07795,10000000.0
2009-09-15 02:45:00,5.07889,5.07969,5.07751,5.07969,14000000.0
2009-09-15 02:46:00,5.07967,5.08004,5.07859,5.07948,18000000.0
2009-09-15 02:47:00,5.07953,5.07992,5.07794,5.07972,17000000.0
2009-09-15 02:48:00,5.07926,5.07951,5.07852,5.07912,7000000.0
2009-09-15 02:49:00,5.07883,5.07888,5.0773,5.07882,13000000.0
2009-09-15 02:50:00,5.07838,5.07876,5.07668,5.07792,14000000.0
2009-09-15 02:51:00,5.07773,5.0785,5.07663,5.07733,15000000.0
2009-09-15 02:52:00,5.07788,5.07915,5.07699,5.07772,15000000.0
2009-09-15 02:53:00,5.07979,5.07996,5.07829,5.07923,9000000.0
2009-09-15 02:54:00,5.07825,5.0796,5.07781,5.07955,13000000.0
2009-09-15 02:55:00,5.07886,5.08008,5.07801,5.07801,11000000.0
2009-09-15 02:56:00,5.07902,5.07909,5.07784,5.07831,18000000.0
2009-09-15 02:57:00,5.07924,5.07971,5.07818,5.07867,13000000.0
2009-09-15 02:58:00,5.07913,5.08157,5.07913,5.0813,9000000.0
2009-09-15 02:59:00,5.08193,5.08336,5.08107,5.08231,14000000.0
2009-09-15 03:00:00,5.08234,5.08333,5.08195,5.08244,11000000.0
2009-09-15 03:01:00,5.08116,5.08232,5.0811,5.08232,11000000.0
2009-09-15 03:02:00,5.0803,5.08226,5.0803,5.08152,11000000.0
2009-09-15 03:03:00,5.08265,5.08287,5.08094,5.08094,23000000.0
2009-09-15 03:04:00,5.08207,5.08231,5.08113,5.0818,11000000.0
2009-09-15 03:05:00,5.08222,5.08284,5.08097,5.08228,17000000.0
2009-09-15 03:06:00,5.08274,5.08277,5.08108,5.08196,9000000.0
2009-09-15 03:07:00,5.08236,5.08396,5.08193,5.08233,15000000.0
2009-09-15 03:08:00,5.08211,5.08379,5.08211,5.08293,12000000.0
2009-09-15 03:09:00,5.08195,5.08406,5.08181,5.08383,15000000.0
2009-09-15 03:10:00,5.08231,5.08445,5.08231,5.08383,19000000.0
2009-09-15 03:11:00,5.08379,5.08448,5.08277,5.08407,15000000.0
2009-09-15 03:12:00,5.08418,5.08496,5.08364,5.08391,18000000.0
2009-09-15 03:13:00,5.08415,5.08445,5.0826,5.08353,18000000.0
2009-09-15 03:14:00,5.08312,5.0835,5.08203,5.08203,10000000.0
2009-09-15 03:15:00,5.08331,5.08388,5.08279,5.08298,7000000.0
2009-09-15 03:16:00,5.08331,5.08346,5.08252,5.08342,8000000.0
2009-09-15 03:17:00,5.08301,5.08382,5.08243,5.08382,10000000.0
2009-09-15 03:18:00,5.08328,5.0842,5.08281,5.0842,15000000.0
2009-09-15 03:19:00,5.0822,5.08346,5.08164,5.08172,10000000.0
2009-09-15 03:20:00,5.08304,5.08361,5.08237,5.08274,16000000.0
2009-09-15 03:21:00,5.08318,5.08337,5.08247,5.0829,11000000.0
2009-09-15 03:22:00,5.08368,5.08368,5.08216,5.08303,10000000.0
2009-09-15 03:23:00,5.08255,5.08321,5.08187,5.0828,12000000.0
2009-09-15 03:24:00,5.08288,5.08342,5.08172,5.08329,13000000.0
2009-09-15 03:25:00,5.08238,5.08254,5.08117,5.082,11000000.0
2009-09-15 03:26:00,5.08149,5.08211,5.08004,5.0806,13000000.0
2009-09-15 03:27:00,5.08161,5.08213,5.08101,5.08183,14000000.0
2009-09-15 03:28:00,5.08172,5.08211,5.08065,5.08088,18000000.0
2009-09-15 03:29:00,5.08222,5.08285,5.08067,5.08182,15000000.0
2009-09-15 03:30:00,5.08079,5.08293,5.08068,5.08293,10000000.0
2009-09-15 03:31:00,5.08266,5.08266,5.08083,5.08209,13000000.0
2009-09-15 03:32:00,5.08265,5.08389,5.08123,5.08389,16000000.0
2009-09-15 03:33:00,5.08456,5.08456,5.0828,5.08429,13000000.0
2009-09-15 03:34:00,5.08333,5.0842,5.0819,5.08327,16000000.0
2009-09-15 03:35:00,5.08326,5.08361,5.08232,5.08317,10000000.0
2009-09-15 03:36:00,5.08342,5.08443,5.08285,5.08443,11000000.0
2009-09-15 03:37:00,5.08263,5.08397,5.08218,5.08218,13000000.0
2009-09-15 03:38:00,5.08299,5.08435,5.08273,5.08435,13000000.0
2009-09-15 03:39:00,5.08394,5.08609,5.08352,5.08609,13000000.0
2009-09-15 03:40:00,5.08701,5.08829,5.08567,5.08719,12000000.0
2009-09-15 03:41:00,5.08793,5.08834,5.08639,5.08771,16000000.0
2009-09-15 03:42:00,5.08679,5.09001,5.08679,5.08893,21000000.0
2009-09-15 03:43:00,5.08922,5.08931,5.08703,5.08718,18000000.0
2009-09-15 03:44:00,5.08898,5.08905,5.08697,5.08826,15000000.0
2009-09-15 03:45:00,5.08791,5.08801,5.08721,5.08758,9000000.0
2009-09-15 03:46:00,5.08765,5.08771,5.08638,5.08771,8000000.0
2009-09-15 03:47:00,5.08734,5.08738,5.08608,5.08699,11000000.0
2009-09-15 03:48:00,5.0869,5.08737,5.08582,5.08655,9000000.0
2009-09-15 03:49:00,5.08678,5.08728,5.08627,5.08724,16000000.0
2009-09-15 03:50:00,5.08757,5.0876,5.08602,5.08752,19000000.0
2009-09-15 03:51:00,5.08692,5.08705,5.08576,5.08576,9000000.0
2009-09-15 03:52:00,5.08723,5.08794,5.08596,5.08614,19000000.0
2009-09-15 03:53:00,5.08697,5.08812,5.08671,5.08806,10000000.0
2009-09-15 03:54:00,5.08703,5.0876,5.08603,5.08637,17000000.0
2009-09-15 03:55:00,5.08603,5.08657,5.08512,5.08512,16000000.0
2009-09-15 03:56:00,5.08459,5.08684,5.08459,5.08668,7000000.0
2009-09-15 03:57:00,5.0875,5.0875,5.08481,5.08619,11000000.0
2009-09-15 03:58:00,5.08545,5.08634,5.0845,5.08634,12000000.0
2009-09-15 03:59:00,5.08541,5.08678,5.08479,5.08529,17000000.0
2009-09-15 04:00:00,5.08535,5.08565,5.08415,5.08415,12000000.0
2009-09-15 04:01:00,5.08527,5.08592,5.08446,5.08542,16000000.0
2009-09-15 04:02:00,5.08493,5.08549,5.08396,5.08537,14000000.0
2009-09-15 04:03:00,5.0847,5.08511,5.08331,5.08417,12000000.0
2009-09-15 04:04:00,5.08523,5.08549,5.08403,5.08531,16000000.0
2009-09-15 04:05:00,5.0852,5.08546,5.08431,5.08494,13000000.0
2009-09-15 04:06:00,5.08426,5.08471,5.08384,5.08437,16000000.0
2009-09-15 04:07:00,5.08436,5.08497,5.08356,5.08437,13000000.0
2009-09-15 04:08:00,5.08533,5.08539,5.08386,5.08386,14000000.0
2009-09-15 04:09:00,5.08484,5.08531,5.0844,5.08527,10000000.0
2009-09-15 04:10:00,5.08457,5.0853,5.08411,5.08483,12000000.0
2009-09-15 04:11:00,5.08529,5.08529,5.08415,5.08466,14000000.0
2009-09-15 04:12:00,5.08488,5.08602,5.08404,5.08466,19000000.0
2009-09-15 04:13:00,5.08652,5.08677,5.08504,5.08664,20000000.0
2009-09-15 04:14:00,5.08684,5.08703,5.0859,5.08703,12000000.0
2009-09-15 04:15:00,5.08607,5.08755,5.08557,5.08557,8000000.0
2009-09-15 04:16:00,5.08687,5.08687,5.08528,5.08602,13000000.0
2009-09-15 04:17:00,5.08648,5.08684,5.08483,5.08547,15000000.0
2009-09-15 04:18:00,5.08578,5.08621,5.08542,5.08599,9000000.0
2009-09-15 04:19:00,5.08573,5.08608,5.0844,5.0844,12000000.0
2009-09-15 04:20:00,5.08539,5.08586,5.08468,5.08468,9000000.0
2009-09-15 04:21:00,5.08558,5.08627,5.08488,5.08544,17000000.0
2009-09-15 04:22:00,5.08675,5.08675,5.08528,5.08642,14000000.0
2009-09-15 04:23:00,5.08488,5.08629,5.08488,5.08575,10000000.0
2009-09-15 04:24:00,5.08698,5.08763,5.08576,5.08591,12000000.0
2009-09-15 04:25:00,5.08797,5.08797,5.08565,5.08637,10000000.0
2009-09-15 04:26:00,5.08639,5.08674,5.08568,5.08631,7000000.0
2009-09-15 04:27:00,5.08736,5.08736,5.08548,5.08551,15000000.0
2009-09-15 04:28:00,5.08571,5.08743,5.08571,5.08743,7000000.0
2009-09-15 04:29:00,5.08715,5.08858,5.08648,5.08784,14000000.0
2009-09-15 04:30:00,5.08787,5.08797,5.08621,5.08797,11000000.0
2009-09-15 04:31:00,5.08762,5.08884,5.08674,5.08731,15000000.0
2009-09-15 04:32:00,5.0875,5.08851,5.08617,5.08806,17000000.0
2009-09-15 04:33:00,5.08694,5.08738,5.08594,5.0865,14000000.0
2009-09-15 04:34:00,5.08581,5.08737,5.08581,5.08726,9000000.0
2009-09-15 04:35:00,5.08575,5.08727,5.08496,5.08496,12000000.0
2009-09-15 04:36:00,5.08537,5.08671,5.08488,5.0858,12000000.0
2009-09-15 04:37:00,5.08447,5.08871,5.08447,5.08871,12000000.0
2009-09-15 04:38:00,5.08984,5.0904,5.08822,5.08913,11000000.0
2009-09-15 04:39:00,5.08849,5.08904,5.08724,5.08785,17000000.0
2009-09-15 04:40:00,5.08808,5.08838,5.08674,5.08674,9000000.0
2009-09-15 04:41:00,5.08738,5.08832,5.0869,5.0869,10000000.0
2009-09-15 04:42:00,5.08773,5.08838,5.08708,5.08797,8000000.0
2009-09-15 04:43:00,5.08779,5.0885,5.08693,5.0885,18000000.0
2009-09-15 04:44:00,5.08709,5.08861,5.08681,5.08861,9000000.0
2009-09-15 04:45:00,5.08807,5.08807,5.08674,5.08674,9000000.0
2009-09-15 04:46:00,5.08641,5.08789,5.08623,5.08701,16000000.0
2009-09-15 04:47:00,5.08783,5.0879,5.08623,5.08711,12000000.0
2009-09-15 04:48:00,5.08656,5.08804,5.0864,5.08737,10000000.0
2009-09-15 04:49:00,5.08769,5.08779,5.08682,5.08779,16000000.0
2009-09-15 04:50:00,5.08742,5.0879,5.08664,5.08701,16000000.0
2009-09-15 04:51:00,5.08772,5.08796,5.08655,5.08762,20000000.0
2009-09-15 04:52:00,5.08809,5.08809,5.08619,5.08619,13000000.0
2009-09-15 04:53:00,5.08821,5.08821,5.08615,5.08724,11000000.0
2009-09-15 04:54:00,5.08757,5.08804,5.08673,5.08724,11000000.0
2009-09-15 04:55:00,5.08677,5.08763,5.08619,5.08633,12000000.0
2009-09-15 04:56:00,5.08621,5.08688,5.08562,5.08641,16000000.0
2009-09-15 04:57:00,5.0863,5.08694,5.08594,5.08672,7000000.0
2009-09-15 04:58:00,5.08593,5.08741,5.08593,5.08593,13000000.0
2009-09-15 04:59:00,5.08588,5.08765,5.08588,5.08716,17000000.0
2009-09-15 05:00:00,5.08761,5.08761,5.0863,5.0863,10000000.0
2009-09-15 05:01:00,5.08743,5.08833,5.08653,5.0879,13000000.0
2009-09-15 05:02:00,5.08863,5.08966,5.08775,5.08895,18000000.0
2009-09-15 05:03:00,5.09004,5.09041,5.08872,5.09037,9000000.0
2009-09-15 05:04:00,5.0905,5.09101,5.08903,5.09024,12000000.0
2009-09-15 05:05:00,5.09073,5.091,5.08948,5.09046,10000000.0
2009-09-15 05:06:00,5.09064,5.09064,5.08909,5.08961,20000000.0
2009-09-15 05:07:00,5.09005,5.09005,5.08853,5.08853,10000000.0
2009-09-15 05:08:00,5.08902,5.08991,5.08799,5.08948,17000000.0
2009-09-15 05:09:00,5.08959,5.08959,5.08759,5.08827,15000000.0
2009-09-15 05:10:00,5.08742,5.08862,5.08722,5.08734,10000000.0
2009-09-15 05:11:00,5.08765,5.08881,5.08685,5.08753,16000000.0
2009-09-15 05:12:00,5.08646,5.08823,5.08646,5.08773,7000000.0
2009-09-15 05:13:00,5.08756,5.0883,5.08686,5.08686,12000000.0
2009-09-15 05:14:00,5.08829,5.08893,5.08734,5.08805,14000000.0
2009-09-15 05:15:00,5.08811,5.08811,5.08627,5.08701,16000000.0
2009-09-15 05:16:00,5.08743,5.08778,5.08658,5.08767,15000000.0
2009-09-15 05:17:00,5.08729,5.08744,5.08656,5.08695,10000000.0
2009-09-15 05:18:00,5.08705,5.0877,5.08609,5.08609,13000000.0
2009-09-15 05:19:00,5.08662,5.08736,5.08623,5.08672,13000000.0
2009-09-15 05:20:00,5.08662,5.08759,5.08583,5.08728,20000000.0
2009-09-15 05:21:00,5.08712,5.08737,5.0863,5.08737,9000000.0
2009-09-15 05:22:00,5.08726,5.08778,5.0857,5.0875,17000000.0
2009-09-15 05:23:00,5.08753,5.08837,5.08567,5.08567,14000000.0
2009-09-15 05:24:00,5.08693,5.08771,5.08635,5.08635,19000000.0
2009-09-15 05:25:00,5.08684,5.08761,5.08634,5.08719,13000000.0
2009-09-15 05:26:00,5.08734,5.08734,5.08572,5.08641,13000000.0
2009-09-15 05:27:00,5.08729,5.08793,5.08619,5.08656,13000000.0
2009-09-15 05:28:00,5.08735,5.08809,5.08673,5.08726,10000000.0
2009-09-15 05:29:00,5.08764,5.08773,5.08549,5.08549,17000000.0
2009-09-15 05:30:00,5.08643,5.08722,5.08556,5.08667,21000000.0
2009-09-15 05:31:00,5.08558,5.08699,5.08534,5.08537,13000000.0
2009-09-15 05:32:00,5.08686,5.08711,5.08575,5.08711,16000000.0
2009-09-15 05:33:00,5.08694,5.08734,5.08557,5.08734,13000000.0
2009-09-15 05:34:00,5.08746,5.08766,5.08569,5.08581,13000000.0
2009-09-15 05:35:00,5.08712,5.08749,5.08588,5.08676,14000000.0
2009-09-15 05:36:00,5.08725,5.08773,5.08559,5.08684,18000000.0
2009-09-15 05:37:00,5.08668,5.08687,5.08568,5.08642,12000000.0
2009-09-15 05:38:00,5.08685,5.08712,5.08532,5.08712,13000000.0
2009-09-15 05:39:00,5.08507,5.08683,5.08507,5.08532,21000000.0
2009-09-15 05:40:00,5.08612,5.08689,5.08553,5.08554,14000000.0
2009-09-15 05:41:00,5.08547,5.08681,5.08517,5.08544,13000000.0
2009-09-15 05:42:00,5.08634,5.08683,5.08568,5.08598,8000000.0
2009-09-15 05:43:00,5.08674,5.08674,5.08475,5.08475,13000000.0
2009-09-15 05:44:00,5.08616,5.0863,5.08493,5.08594,13000000.0
2009-09-15 05:45:00,5.08551,5.08646,5.08458,5.08459,24000000.0
2009-09-15 05:46:00,5.08657,5.08661,5.08478,5.08478,14000000.0
2009-09-15 05:47:00,5.08628,5.08628,5.08489,5.08489,11000000.0
2009-09-15 05:48:00,5.08671,5.08672,5.08476,5.08476,18000000.0
2009-09-15 05:49:00,5.08624,5.08678,5.08573,5.08671,10000000.0
2009-09-15 05:50:00,5.0857,5.08613,5.08511,5.08576,10000000.0
2009-09-15 05:51:00,5.08584,5.08602,5.08505,5.08602,11000000.0
2009-09-15 05:52:00,5.08483,5.08655,5.08483,5.08615,19000000.0
2009-09-15 05:53:00,5.0865,5.0865,5.08507,5.08623,15000000.0
2009-09-15 05:54:00,5.0861,5.0861,5.08471,5.08502,7000000.0
2009-09-15 05:55:00,5.08555,5.08563,5.08412,5.08494,12000000.0
2009-09-15 05:56:00,5.08467,5.08518,5.0841,5.08489,16000000.0
2009-09-15 05:57:00,5.08563,5.08563,5.08435,5.0849,11000000.0
2009-09-15 05:58:00,5.08532,5.08532,5.08345,5.08354,22000000.0
2009-09-15 05:59:00,5.08361,5.08601,5.08361,5.0856,9000000.0
2009-09-15 06:00:00,5.08496,5.08535,5.08345,5.08448,17000000.0
2009-09-15 06:01:00,5.08516,5.0853,5.08387,5.08438,18000000.0
2009-09-15 06:02:00,5.08465,5.08515,5.08362,5.08429,18000000.0
2009-09-15 06:03:00,5.08514,5.08522,5.08354,5.08354,16000000.0
2009-09-15 06:04:00,5.08444,5.08461,5.08334,5.0837,8000000.0
2009-09-15 06:05:00,5.08456,5.08484,5.08363,5.08363,10000000.0
2009-09-15 06:06:00,5.08336,5.08561,5.08336,5.08437,27000000.0
2009-09-15 06:07:00,5.0859,5.08629,5.0846,5.08534,17000000.0
2009-09-15 06:08:00,5.08484,5.08662,5.08479,5.08496,14000000.0
2009-09-15 06:09:00,5.08597,5.08692,5.08518,5.08592,13000000.0
2009-09-15 06:10:00,5.08614,5.08635,5.08577,5.0859,14000000.0
2009-09-15 06:11:00,5.08565,5.08604,5.08412,5.08516,16000000.0
2009-09-15 06:12:00,5.08584,5.08584,5.08409,5.08435,17000000.0
2009-09-15 06:13:00,5.08489,5.08584,5.08411,5.08482,14000000.0
2009-09-15 06:14:00,5.08486,5.08574,5.08443,5.08499,12000000.0
2009-09-15 06:15:00,5.08547,5.08602,5.08428,5.08574,13000000.0
2009-09-15 06:16:00,5.08548,5.08564,5.08431,5.0851,14000000.0
2009-09-15 06:17:00,5.08496,5.0855,5.08462,5.0855,11000000.0
2009-09-15 06:18:00,5.08447,5.08507,5.08394,5.08394,12000000.0
2009-09-15 06:19:00,5.08537,5.08537,5.08295,5.08427,19000000.0
2009-09-15 06:20:00,5.08369,5.08429,5.08283,5.08392,11000000.0
2009-09-15 06:21:00,5.08354,5.08405,5.08268,5.08315,9000000.0
2009-09-15 06:22:00,5.08348,5.08394,5.08192,5.08192,22000000.0
2009-09-15 06:23:00,5.08231,5.08329,5.08187,5.08281,18000000.0
2009-09-15 06:24:00,5.08273,5.08496,5.08188,5.08496,8000000.0
2009-09-15 06:25:00,5.08377,5.08416,5.08243,5.08386,9000000.0
2009-09-15 06:26:00,5.08323,5.08382,5.08236,5.08382,13000000.0
2009-09-15 06:27:00,5.08393,5.08435,5.08216,5.08217,15000000.0
2009-09-15 06:28:00,5.0833,5.08377,5.08242,5.0831,18000000.0
2009-09-15 06:29:00,5.08363,5.08486,5.08294,5.08352,16000000.0
2009-09-15 06:30:00,5.08374,5.08455,5.0835,5.08455,10000000.0
2009-09-15 06:31:00,5.08483,5.0853,5.08371,5.0853,13000000.0
2009-09-15 06:32:00,5.085,5.0852,5.08382,5.08453,10000000.0
2009-09-15 06:33:00,5.08404,5.08434,5.08351,5.0842,10000000.0
2009-09-15 06:34:00,5.08458,5.08458,5.08379,5.08457,15000000.0
2009-09-15 06:35:00,5.08305,5.08491,5.08305,5.0849,13000000.0
2009-09-15 06:36:00,5.08411,5.08488,5.08341,5.08407,23000000.0
2009-09-15 06:37:00,5.08406,5.08467,5.08365,5.0842,11000000.0
2009-09-15 06:38:00,5.08522,5.08522,5.08351,5.08493,17000000.0
2009-09-15 06:39:00,5.08314,5.0847,5.08292,5.08381,8000000.0
2009-09-15 06:40:00,5.08386,5.08386,5.08246,5.08343,15000000.0
2009-09-15 06:41:00,5.08391,5.08406,5.08269,5.08327,15000000.0
2009-09-15 06:42:00,5.08227,5.08403,5.08215,5.08227,16000000.0
2009-09-15 06:43:00,5.08199,5.08317,5.08181,5.08181,12000000.0
2009-09-15 06:44:00,5.08312,5.08385,5.08229,5.08327,13000000.0
2009-09-15 06:45:00,5.08313,5.08388,5.08204,5.08293,14000000.0
2009-09-15 06:46:00,5.08327,5.08327,5.08182,5.08182,12000000.0
2009-09-15 06:47:00,5.08318,5.0834,5.08231,5.08315,11000000.0
2009-09-15 06:48:00,5.08362,5.0842,5.08263,5.08335,15000000.0
2009-09-15 06:49:00,5.08353,5.08425,5.08288,5.08384,17000000.0
2009-09-15 06:50:00,5.0834,5.08501,5.08331,5.08426,13000000.0
2009-09-15 06:51:00,5.08389,5.08487,5.08353,5.08444,8000000.0
2009-09-15 06:52:00,5.08467,5.08471,5.08334,5.08391,14000000.0
2009-09-15 06:53:00,5.08423,5.08466,5.08306,5.08466,13000000.0
2009-09-15 06:54:00,5.08457,5.08457,5.08272,5.08272,8000000.0
2009-09-15 06:55:00,5.08432,5.08443,5.08356,5.08433,10000000.0
2009-09-15 06:56:00,5.08445,5.08459,5.08334,5.08428,11000000.0
2009-09-15 06:57:00,5.08417,5.08512,5.08373,5.0844,17000000.0
2009-09-15 06:58:00,5.08463,5.08463,5.08319,5.08353,12000000.0
2009-09-15 06:59:00,5.08399,5.08491,5.08338,5.08393,14000000.0
2009-09-15 07:00:00,5.08442,5.08521,5.08401,5.08493,11000000.0
2009-09-15 07:01:00,5.08518,5.08546,5.08471,5.08544,10000000.0
2009-09-15 07:02:00,5.08556,5.08564,5.08408,5.08564,14000000.0
2009-09-15 07:03:00,5.08491,5.08639,5.0846,5.08615,7000000.0
2009-09-15 07:04:00,5.08556,5.08678,5.08556,5.08665,16000000.0
2009-09-15 07:05:00,5.08712,5.08799,5.08564,5.08743,15000000.0
2009-09-15 07:06:00,5.08728,5.08782,5.08623,5.08682,16000000.0
2009-09-15 07:07:00,5.08692,5.08807,5.08609,5.08745,12000000.0
2009-09-15 07:08:00,5.08698,5.08761,5.08653,5.08744,8000000.0
2009-09-15 07:09:00,5.08665,5.0873,5.08609,5.08616,8000000.0
2009-09-15 07:10:00,5.08747,5.08764,5.08615,5.08688,16000000.0
2009-09-15 07:11:00,5.08643,5.08749,5.08617,5.08704,17000000.0
2009-09-15 07:12:00,5.08757,5.08799,5.08627,5.0875,20000000.0
2009-09-15 07:13:00,5.08694,5.08901,5.08694,5.08897,18000000.0
2009-09-15 07:14:00,5.08852,5.08872,5.08716,5.08769,11000000.0
2009-09-15 07:15:00,5.08729,5.0886,5.08681,5.08846,18000000.0
2009-09-15 07:16:00,5.08805,5.08849,5.08699,5.08837,18000000.0
2009-09-15 07:17:00,5.0886,5.0886,5.08661,5.08661,12000000.0
2009-09-15 07:18:00,5.08656,5.08744,5.08532,5.08693,18000000.0
2009-09-15 07:19:00,5.08562,5.08603,5.08503,5.08546,14000000.0
2009-09-15 07:20:00,5.08526,5.08668,5.08481,5.08668,18000000.0
2009-09-15 07:21:00,5.0864,5.08667,5.08547,5.0866,13000000.0
2009-09-15 07:22:00,5.08632,5.08654,5.08522,5.08632,14000000.0
2009-09-15 07:23:00,5.08617,5.08689,5.08488,5.08558,15000000.0
2009-09-15 07:24:00,5.08669,5.08669,5.08482,5.08576,16000000.0
2009-09-15 07:25:00,5.08577,5.08645,5.08521,5.0858,15000000.0
2009-09-15 07:26:00,5.08557,5.08621,5.08477,5.08477,13000000.0
2009-09-15 07:27:00,5.08641,5.08678,5.08577,5.08672,12000000.0
2009-09-15 07:28:00,5.08718,5.08718,5.08568,5.08676,22000000.0
2009-09-15 07:29:00,5.08678,5.08712,5.08545,5.08673,16000000.0
2009-09-15 07:30:00,5.08702,5.08774,5.0864,5.08718,14000000.0
2009-09-15 07:31:00,5.08772,5.08794,5.08627,5.08794,13000000.0
2009-09-15 07:32:00,5.08719,5.0881,5.08684,5.0876,9000000.0
2009-09-15 07:33:00,5.08735,5.08871,5.08676,5.08867,7000000.0
2009-09-15 07:34:00,5.08829,5.08896,5.08717,5.08831,18000000.0
2009-09-15 07:35:00,5.08781,5.08834,5.08722,5.08777,9000000.0
2009-09-15 07:36:00,5.08751,5.0884,5.08725,5.08809,13000000.0
2009-09-15 07:37:00,5.08781,5.08793,5.0864,5.08759,11000000.0
2009-09-15 07:38:00,5.08769,5.08769,5.0861,5.08675,11000000.0
2009-09-15 07:39:00,5.08732,5.08732,5.08477,5.08644,19000000.0
2009-09-15 07:40:00,5.08536,5.08563,5.08447,5.08522,11000000.0
2009-09-15 07:41:00,5.08386,5.08445,5.0829,5.08385,7000000.0
2009-09-15 07:42:00,5.08435,5.08442,5.08288,5.08368,13000000.0
2009-09-15 07:43:00,5.08429,5.08476,5.08296,5.08398,14000000.0
2009-09-15 07:44:00,5.08463,5.08486,5.08292,5.08292,10000000.0
2009-09-15 07:45:00,5.08425,5.08521,5.08407,5.08514,8000000.0
2009-09-15 07:46:00,5.08564,5.08606,5.08419,5.08489,13000000.0
2009-09-15 07:47:00,5.08489,5.08533,5.08384,5.0849,15000000.0
2009-09-15 07:48:00,5.08448,5.08533,5.08364,5.08505,13000000.0
2009-09-15 07:49:00,5.08499,5.08573,5.08412,5.08532,10000000.0
2009-09-15 07:50:00,5.08491,5.08499,5.08348,5.08382,17000000.0
2009-09-15 07:51:00,5.08409,5.08409,5.08146,5.08162,16000000.0
2009-09-15 07:52:00,5.08277,5.08376,5.08161,5.08344,13000000.0
2009-09-15 07:53:00,5.08254,5.08346,5.08139,5.08139,10000000.0
2009-09-15 07:54:00,5.0813,5.0814,5.07972,5.08064,11000000.0
2009-09-15 07:55:00,5.08006,5.08216,5.07991,5.08216,12000000.0
2009-09-15 07:56:00,5.08174,5.08245,5.08045,5.08045,13000000.0
2009-09-15 07:57:00,5.08126,5.08156,5.0802,5.0802,8000000.0
2009-09-15 07:58:00,5.08087,5.08194,5.08017,5.08194,14000000.0
2009-09-15 07:59:00,5.08161,5.08171,5.08046,5.08171,15000000.0
2009-09-15 08:00:00,5.08285,5.08316,5.08154,5.08302,10000000.0
2009-09-15 08:01:00,5.08154,5.08229,5.08061,5.08147,13000000.0
2009-09-15 08:02:00,5.08192,5.08192,5.08026,5.08071,14000000.0
2009-09-15 08:03:00,5.08026,5.08157,5.0794,5.0812,12000000.0
2009-09-15 08:04:00,5.08169,5.08171,5.07937,5.07946,16000000.0
2009-09-15 08:05:00,5.08033,5.08145,5.07924,5.08068,14000000.0
2009-09-15 08:06:00,5.08135,5.0818,5.08036,5.08127,19000000.0
2009-09-15 08:07:00,5.08117,5.08165,5.0802,5.08152,19000000.0
2009-09-15 08:08:00,5.07938,5.08111,5.07929,5.08094,11000000.0
2009-09-15 08:09:00,5.08069,5.08095,5.0797,5.08039,10000000.0
2009-09-15 08:10:00,5.08072,5.08072,5.07889,5.08019,16000000.0
2009-09-15 08:11:00,5.08002,5.08002,5.07833,5.07932,9000000.0
2009-09-15 08:12:00,5.07864,5.08008,5.07828,5.07888,10000000.0
2009-09-15 08:13:00,5.07941,5.08104,5.0791,5.08104,11000000.0
2009-09-15 08:14:00,5.08078,5.08139,5.07982,5.08133,12000000.0
2009-09-15 08:15:00,5.08133,5.08162,5.07996,5.08119,15000000.0
2009-09-15 08:16:00,5.08077,5.08133,5.07937,5.08054,14000000.0
2009-09-15 08:17:00,5.0805,5.08107,5.07949,5.08083,10000000.0
2009-09-15 08:18:00,5.07983,5.07983,5.07868,5.07892,9000000.0
2009-09-15 08:19:00,5.07812,5.07981,5.07812,5.07981,11000000.0
2009-09-15 08:20:00,5.07971,5.07997,5.07833,5.07997,11000000.0
2009-09-15 08:21:00,5.07999,5.08056,5.07924,5.07961,20000000.0
2009-09-15 08:22:00,5.08064,5.08103,5.07985,5.08048,8000000.0
2009-09-15 08:23:00,5.08031,5.08075,5.07966,5.08075,12000000.0
2009-09-15 08:24:00,5.08049,5.08065,5.07904,5.07904,13000000.0
2009-09-15 08:25:00,5.0801,5.0805,5.07872,5.07936,12000000.0
2009-09-15 08:26:00,5.0795,5.08162,5.0787,5.08134,13000000.0
2009-09-15 08:27:00,5.08017,5.08205,5.08015,5.08015,11000000.0
2009-09-15 08:28:00,5.08176,5.08176,5.07972,5.07972,8000000.0
2009-09-15 08:29:00,5.07921,5.08091,5.07912,5.08091,12000000.0
2009-09-15 08:30:00,5.08087,5.08156,5.08003,5.08003,11000000.0
2009-09-15 08:31:00,5.08145,5.08163,5.0805,5.08163,10000000.0
2009-09-15 08:32:00,5.08122,5.08249,5.08063,5.08242,13000000.0
2009-09-15 08:33:00,5.0833,5.08349,5.08201,5.08345,11000000.0
2009-09-15 08:34:00,5.08312,5.08412,5.08193,5.08298,17000000.0
2009-09-15 08:35:00,5.08273,5.08376,5.0819,5.08376,11000000.0
2009-09-15 08:36:00,5.08339,5.0846,5.0821,5.0846,10000000.0
2009-09-15 08:37:00,5.08494,5.08536,5.08316,5.08437,9000000.0
2009-09-15 08:38:00,5.08412,5.08557,5.08412,5.08517,18000000.0
2009-09-15 08:39:00,5.08534,5.0875,5.08475,5.0875,8000000.0
2009-09-15 08:40:00,5.08557,5.08753,5.08549,5.08741,7000000.0
2009-09-15 08:41:00,5.08682,5.08805,5.08593,5.08805,16000000.0
2009-09-15 08:42:00,5.08697,5.0872,5.08476,5.08626,14000000.0
2009-09-15 08:43:00,5.0844,5.08665,5.08424,5.08628,12000000.0
2009-09-15 08:44:00,5.08669,5.08669,5.08454,5.08575,9000000.0
2009-09-15 08:45:00,5.0853,5.0853,5.08361,5.085,18000000.0
2009-09-15 08:46:00,5.08536,5.08564,5.08399,5.08564,14000000.0
2009-09-15 08:47:00,5.08518,5.08518,5.08196,5.08196,18000000.0
2009-09-15 08:48:00,5.08354,5.08445,5.08235,5.08401,12000000.0
2009-09-15 08:49:00,5.08372,5.08586,5.08305,5.08586,14000000.0
2009-09-15 08:50:00,5.08568,5.08575,5.08371,5.08534,16000000.0
2009-09-15 08:51:00,5.08493,5.08648,5.08489,5.08641,21000000.0
2009-09-15 08:52:00,5.08695,5.08727,5.08555,5.08721,20000000.0
2009-09-15 08:53:00,5.08716,5.08734,5.08574,5.08721,7000000.0
2009-09-15 08:54:00,5.08672,5.08706,5.08522,5.08706,17000000.0
2009-09-15 08:55:00,5.08658,5.08736,5.08549,5.08736,12000000.0
2009-09-15 08:56:00,5.08693,5.088,5.08596,5.08736,17000000.0
2009-09-15 08:57:00,5.08688,5.08744,5.08566,5.08639,16000000.0
2009-09-15 08:58:00,5.0874,5.0874,5.0849,5.08583,12000000.0
2009-09-15 08:59:00,5.08698,5.08749,5.08557,5.08706,13000000.0
2009-09-15 09:00:00,5.08779,5.08877,5.08563,5.08877,17000000.0
2009-09-15 09:01:00,5.08801,5.08923,5.08653,5.08923,13000000.0
2009-09-15 09:02:00,5.08779,5.09047,5.08759,5.08942,8000000.0
2009-09-15 09:03:00,5.08837,5.08837,5.0865,5.08801,16000000.0
2009-09-15 09:04:00,5.08725,5.08725,5.08602,5.08684,8000000.0
2009-09-15 09:05:00,5.08548,5.08686,5.08548,5.08578,11000000.0
2009-09-15 09:06:00,5.08569,5.08643,5.08476,5.08615,10000000.0
2009-09-15 09:07:00,5.08632,5.08667,5.08542,5.08666,10000000.0
2009-09-15 09:08:00,5.08608,5.08648,5.08474,5.08531,19000000.0
2009-09-15 09:09:00,5.08609,5.08658,5.08514,5.08567,16000000.0
2009-09-15 09:10:00,5.0869,5.08729,5.08537,5.08729,8000000.0
2009-09-15 09:11:00,5.0871,5.08773,5.08605,5.0871,11000000.0
2009-09-15 09:12:00,5.08631,5.08677,5.08515,5.0859,16000000.0
2009-09-15 09:13:00,5.0865,5.0865,5.08565,5.08649,15000000.0
2009-09-15 09:14:00,5.08534,5.0866,5.08534,5.0863,17000000.0
2009-09-15 09:15:00,5.08623,5.08841,5.08602,5.08841,12000000.0
2009-09-15 09:16:00,5.08833,5.0894,5.0871,5.0894,14000000.0
2009-09-15 09:17:00,5.08813,5.08879,5.08738,5.08848,14000000.0
2009-09-15 09:18:00,5.08861,5.08903,5.08725,5.08825,18000000.0
2009-09-15 09:19:00,5.08849,5.08888,5.0874,5.08844,14000000.0
2009-09-15 09:20:00,5.08885,5.08904,5.08769,5.08814,18000000.0
2009-09-15 09:21:00,5.08928,5.08986,5.08809,5.08986,17000000.0
2009-09-15 09:22:00,5.0902,5.0902,5.08881,5.08958,13000000.0
2009-09-15 09:23:00,5.08968,5.09137,5.08914,5.09121,12000000.0
2009-09-15 09:24:00,5.09179,5.09225,5.09051,5.09159,14000000.0
2009-09-15 09:25:00,5.09089,5.09089,5.0896,5.08994,9000000.0
2009-09-15 09:26:00,5.09051,5.09091,5.08952,5.09057,13000000.0
2009-09-15 09:27:00,5.09044,5.09049,5.08847,5.09007,13000000.0
2009-09-15 09:28:00,5.08956,5.09058,5.0885,5.08926,19000000.0
2009-09-15 09:29:00,5.09043,5.09048,5.08929,5.09011,14000000.0
2009-09-15 09:30:00,5.09076,5.09328,5.08991,5.09328,15000000.0
2009-09-15 09:31:00,5.09356,5.09356,5.09176,5.09228,11000000.0
2009-09-15 09:32:00,5.09262,5.09262,5.091,5.09198,16000000.0
2009-09-15 09:33:00,5.09191,5.09201,5.09068,5.0911,9000000.0
2009-09-15 09:34:00,5.09084,5.09201,5.0904,5.09201,18000000.0
2009-09-15 09:35:00,5.09139,5.09174,5.08966,5.08966,14000000.0
2009-09-15 09:36:00,5.09173,5.09177,5.08946,5.09162,16000000.0
2009-09-15 09:37:00,5.09145,5.09179,5.08945,5.09177,20000000.0
2009-09-15 09:38:00,5.0918,5.09241,5.09064,5.09201,19000000.0
2009-09-15 09:39:00,5.09245,5.09444,5.09182,5.09386,16000000.0
2009-09-15 09:40:00,5.09457,5.09457,5.09255,5.09393,12000000.0
2009-09-15 09:41:00,5.09434,5.09434,5.09208,5.09393,18000000.0
2009-09-15 09:42:00,5.09424,5.09486,5.09293,5.09462,16000000.0
2009-09-15 09:43:00,5.09274,5.09453,5.09274,5.09372,15000000.0
2009-09-15 09:44:00,5.09342,5.09393,5.0919,5.09393,13000000.0
2009-09-15 09:45:00,5.09439,5.09449,5.09315,5.09424,13000000.0
2009-09-15 09:46:00,5.09423,5.09423,5.09222,5.09222,17000000.0
2009-09-15 09:47:00,5.09377,5.09387,5.0923,5.0923,13000000.0
2009-09-15 09:48:00,5.0935,5.09361,5.0922,5.09361,16000000.0
2009-09-15 09:49:00,5.09357,5.09387,5.09108,5.09299,17000000.0
2009-09-15 09:50:00,5.09256,5.09341,5.09124,5.0929,12000000.0
2009-09-15 09:51:00,5.0932,5.09329,5.09127,5.09127,16000000.0
2009-09-15 09:52:00,5.0921,5.09293,5.09096,5.09293,16000000.0
2009-09-15 09:53:00,5.09268,5.09316,5.09138,5.09221,15000000.0
2009-09-15 09:54:00,5.09316,5.09376,5.09066,5.09314,15000000.0
2009-09-15 09:55:00,5.09291,5.0936,5.09182,5.09313,15000000.0
2009-09-15 09:56:00,5.09339,5.09345,5.09174,5.09292,17000000.0
2009-09-15 09:57:00,5.0927,5.09342,5.09196,5.09342,12000000.0
2009-09-15 09:58:00,5.09334,5.0937,5.09206,5.09342,14000000.0
2009-09-15 09:59:00,5.09263,5.09306,5.09108,5.09233,10000000.0
2009-09-15 10:00:00,5.09285,5.09295,5.09056,5.09161,11000000.0
2009-09-15 10:01:00,5.08996,5.09192,5.0898,5.09192,24000000.0
2009-09-15 10:02:00,5.0925,5.09309,5.09117,5.09309,14000000.0
2009-09-15 10:03:00,5.09133,5.09294,5.09133,5.09233,16000000.0
2009-09-15 10:04:00,5.09287,5.09287,5.09124,5.09256,10000000.0
2009-09-15 10:05:00,5.09275,5.09275,5.09066,5.09119,10000000.0
2009-09-15 10:06:00,5.09143,5.09143,5.08859,5.08859,9000000.0
2009-09-15 10:07:00,5.08959,5.09004,5.08859,5.09004,11000000.0
2009-09-15 10:08:00,5.0895,5.0895,5.08828,5.08943,9000000.0
2009-09-15 10:09:00,5.08931,5.08931,5.08618,5.08695,11000000.0
2009-09-15 10:10:00,5.08748,5.08852,5.08604,5.08835,15000000.0
2009-09-15 10:11:00,5.08908,5.08945,5.08716,5.08917,16000000.0
2009-09-15 10:12:00,5.08959,5.08988,5.08802,5.0895,19000000.0
2009-09-15 10:13:00,5.08996,5.09008,5.08874,5.08949,9000000.0
2009-09-15 10:14:00,5.08926,5.09008,5.08897,5.09008,11000000.0
2009-09-15 10:15:00,5.09051,5.09059,5.08878,5.09031,8000000.0
2009-09-15 10:16:00,5.09069,5.09069,5.08895,5.08895,17000000.0
2009-09-15 10:17:00,5.09054,5.0908,5.08912,5.08948,16000000.0
2009-09-15 10:18:00,5.08996,5.09033,5.08833,5.09019,16000000.0
2009-09-15 10:19:00,5.08832,5.08981,5.08817,5.08946,17000000.0
2009-09-15 10:20:00,5.08933,5.09005,5.08847,5.08862,16000000.0
2009-09-15 10:21:00,5.08985,5.08993,5.08889,5.08993,7000000.0
2009-09-15 10:22:00,5.08922,5.08971,5.08869,5.08956,10000000.0
2009-09-15 10:23:00,5.08902,5.09057,5.08902,5.0899,14000000.0
2009-09-15 10:24:00,5.08935,5.0902,5.08873,5.08992,13000000.0
2009-09-15 10:25:00,5.09031,5.09031,5.08862,5.0888,12000000.0
2009-09-15 10:26:00,5.0891,5.0891,5.08763,5.08828,11000000.0
2009-09-15 10:27:00,5.08779,5.08847,5.08678,5.08847,13000000.0
2009-09-15 10:28:00,5.08829,5.08838,5.08654,5.08654,13000000.0
2009-09-15 10:29:00,5.08783,5.08794,5.08691,5.08786,11000000.0
2009-09-15 10:30:00,5.08814,5.08879,5.08632,5.08879,9000000.0
2009-09-15 10:31:00,5.08859,5.08964,5.08768,5.08794,16000000.0
2009-09-15 10:32:00,5.08822,5.09015,5.08778,5.09009,9000000.0
2009-09-15 10:33:00,5.08843,5.09094,5.08803,5.09094,12000000.0
2009-09-15 10:34:00,5.09079,5.09113,5.08967,5.09047,11000000.0
2009-09-15 10:35:00,5.09088,5.09088,5.08854,5.08957,17000000.0
2009-09-15 10:36:00,5.09042,5.09042,5.08884,5.08903,10000000.0
2009-09-15 10:37:00,5.09102,5.09117,5.08948,5.09117,15000000.0
2009-09-15 10:38:00,5.09135,5.09151,5.08974,5.09121,17000000.0
2009-09-15 10:39:00,5.09131,5.09227,5.09018,5.09058,13000000.0
2009-09-15 10:40:00,5.09077,5.09124,5.08961,5.09124,10000000.0
2009-09-15 10:41:00,5.09084,5.09113,5.08914,5.09068,15000000.0
2009-09-15 10:42:00,5.09065,5.09065,5.08781,5.08839,12000000.0
2009-09-15 10:43:00,5.08872,5.08872,5.08708,5.08872,13000000.0
2009-09-15 10:44:00,5.08882,5.08933,5.08756,5.08933,12000000.0
2009-09-15 10:45:00,5.08809,5.09013,5.08809,5.08919,13000000.0
2009-09-15 10:46:00,5.08942,5.09012,5.08853,5.0894,13000000.0
2009-09-15 10:47:00,5.08889,5.09035,5.08889,5.09018,7000000.0
2009-09-15 10:48:00,5.08973,5.09019,5.08869,5.08869,12000000.0
2009-09-15 10:49:00,5.08866,5.08976,5.08866,5.08882,10000000.0
2009-09-15 10:50:00,5.09019,5.09019,5.0879,5.0898,14000000.0
2009-09-15 10:51:00,5.08964,5.08966,5.0886,5.08934,11000000.0
2009-09-15 10:52:00,5.08959,5.09066,5.08854,5.09066,20000000.0
2009-09-15 10:53:00,5.09023,5.09097,5.08965,5.09097,9000000.0
2009-09-15 10:54:00,5.09091,5.09123,5.08967,5.09068,18000000.0
2009-09-15 10:55:00,5.09125,5.09125,5.08933,5.09038,10000000.0
2009-09-15 10:56:00,5.09012,5.09015,5.0882,5.0882,11000000.0
2009-09-15 10:57:00,5.08989,5.0902,5.08859,5.0902,8000000.0
2009-09-15 10:58:00,5.08979,5.09013,5.08914,5.09013,10000000.0
2009-09-15 10:59:00,5.08894,5.08979,5.08745,5.08979,10000000.0
2009-09-15 11:00:00,5.09093,5.09561,5.09017,5.09409,15000000.0
2009-09-15 11:01:00,5.09387,5.09638,5.0929,5.09562,12000000.0
2009-09-15 11:02:00,5.09587,5.09613,5.09408,5.09613,8000000.0
2009-09-15 11:03:00,5.0961,5.09787,5.09517,5.09787,11000000.0
2009-09-15 11:04:00,5.09735,5.09869,5.09673,5.09823,15000000.0
2009-09-15 11:05:00,5.09771,5.09789,5.09624,5.09626,17000000.0
2009-09-15 11:06:00,5.09669,5.09686,5.09452,5.09606,12000000.0
2009-09-15 11:07:00,5.09707,5.09726,5.09521,5.09637,11000000.0
2009-09-15 11:08:00,5.0964,5.09661,5.09442,5.09523,22000000.0
2009-09-15 11:09:00,5.09331,5.09494,5.0933,5.09478,9000000.0
2009-09-15 11:10:00,5.09458,5.09458,5.09276,5.09312,16000000.0
2009-09-15 11:11:00,5.09443,5.09495,5.09351,5.09495,7000000.0
2009-09-15 11:12:00,5.09537,5.09559,5.09403,5.09559,15000000.0
2009-09-15 11:13:00,5.09536,5.09627,5.0948,5.09588,11000000.0
2009-09-15 11:14:00,5.09551,5.0959,5.094,5.094,18000000.0
2009-09-15 11:15:00,5.09466,5.09504,5.09351,5.09403,11000000.0
2009-09-15 11:16:00,5.09413,5.09414,5.09284,5.09405,13000000.0
2009-09-15 11:17:00,5.09435,5.0951,5.0933,5.0951,13000000.0
2009-09-15 11:18:00,5.09465,5.09563,5.09411,5.09563,9000000.0
2009-09-15 11:19:00,5.09589,5.09693,5.09488,5.09617,17000000.0
2009-09-15 11:20:00,5.09537,5.09645,5.09451,5.09479,14000000.0
2009-09-15 11:21:00,5.09496,5.09649,5.09452,5.09615,14000000.0
2009-09-15 11:22:00,5.09618,5.09622,5.09401,5.09465,22000000.0
2009-09-15 11:23:00,5.09614,5.09657,5.09459,5.09652,8000000.0
2009-09-15 11:24:00,5.09667,5.098,5.09521,5.09793,18000000.0
2009-09-15 11:25:00,5.09735,5.0994,5.09681,5.0994,9000000.0
2009-09-15 11:26:00,5.09906,5.09906,5.09536,5.09568,15000000.0
2009-09-15 11:27:00,5.09603,5.09625,5.09462,5.09486,10000000.0
2009-09-15 11:28:00,5.0942,5.09621,5.09368,5.09594,13000000.0
2009-09-15 11:29:00,5.09568,5.09604,5.09372,5.09422,17000000.0
2009-09-15 11:30:00,5.09492,5.09585,5.09392,5.09558,13000000.0
2009-09-15 11:31:00,5.09489,5.09489,5.09272,5.0943,12000000.0
2009-09-15 11:32:00,5.09437,5.09488,5.09333,5.09443,20000000.0
2009-09-15 11:33:00,5.09441,5.09464,5.093,5.09404,16000000.0
2009-09-15 11:34:00,5.09359,5.09412,5.09222,5.09399,13000000.0
2009-09-15 11:35:00,5.09338,5.09428,5.0927,5.09428,14000000.0
2009-09-15 11:36:00,5.09398,5.09416,5.09246,5.09416,11000000.0
2009-09-15 11:37:00,5.0941,5.0941,5.0923,5.09387,16000000.0
2009-09-15 11:38:00,5.09424,5.09424,5.0921,5.09312,8000000.0
2009-09-15 11:39:00,5.0927,5.0941,5.09262,5.0941,11000000.0
2009-09-15 11:40:00,5.09244,5.09382,5.092,5.09371,12000000.0
2009-09-15 11:41:00,5.0937,5.09435,5.09247,5.09352,10000000.0
2009-09-15 11:42:00,5.09415,5.09415,5.09311,5.09384,10000000.0
2009-09-15 11:43:00,5.09415,5.09415,5.09268,5.09268,17000000.0
2009-09-15 11:44:00,5.09393,5.09465,5.09273,5.09401,15000000.0
2009-09-15 11:45:00,5.09277,5.09469,5.09277,5.09469,16000000.0
2009-09-15 11:46:00,5.09574,5.09574,5.09353,5.09458,7000000.0
2009-09-15 11:47:00,5.09446,5.09506,5.09361,5.09506,16000000.0
2009-09-15 11:48:00,5.09534,5.09534,5.09363,5.09486,13000000.0
2009-09-15 11:49:00,5.09439,5.09635,5.09399,5.09624,10000000.0
2009-09-15 11:50:00,5.09694,5.09725,5.09598,5.09645,12000000.0
2009-09-15 11:51:00,5.09583,5.09667,5.09423,5.09462,14000000.0
2009-09-15 11:52:00,5.09568,5.09656,5.09452,5.09656,18000000.0
2009-09-15 11:53:00,5.0964,5.0964,5.09373,5.09542,16000000.0
2009-09-15 11:54:00,5.09576,5.09635,5.09442,5.09464,8000000.0
2009-09-15 11:55:00,5.09625,5.09645,5.09442,5.09533,8000000.0
2009-09-15 11:56:00,5.09479,5.09533,5.09404,5.09533,8000000.0
2009-09-15 11:57:00,5.09593,5.09632,5.09407,5.09515,11000000.0
2009-09-15 11:58:00,5.0955,5.0955,5.09313,5.09471,14000000.0
2009-09-15 11:59:00,5.09434,5.09525,5.09375,5.09525,11000000.0
2009-09-15 12:00:00,5.09595,5.09676,5.0947,5.0947,15000000.0
2009-09-15 12:01:00,5.0962,5.09666,5.09457,5.09562,13000000.0
2009-09-15 12:02:00,5.09567,5.09567,5.09392,5.09544,15000000.0
2009-09-15 12:03:00,5.09588,5.09606,5.09374,5.09374,11000000.0
2009-09-15 12:04:00,5.09566,5.0958,5.09401,5.09401,9000000.0
2009-09-15 12:05:00,5.09529,5.09529,5.09392,5.09509,9000000.0
2009-09-15 12:06:00,5.09495,5.09498,5.09337,5.09471,15000000.0
2009-09-15 12:07:00,5.09477,5.09481,5.09299,5.09438,11000000.0
2009-09-15 12:08:00,5.09393,5.09393,5.09206,5.09291,8000000.0
2009-09-15 12:09:00,5.09328,5.09353,5.09149,5.09321,18000000.0
2009-09-15 12:10:00,5.0915,5.09271,5.09147,5.09231,14000000.0
2009-09-15 12:11:00,5.09197,5.09235,5.09051,5.09235,9000000.0
2009-09-15 12:12:00,5.09251,5.09283,5.09097,5.09183,18000000.0
2009-09-15 12:13:00,5.09252,5.09321,5.09124,5.09321,12000000.0
2009-09-15 12:14:00,5.09255,5.09255,5.09118,5.09195,10000000.0
2009-09-15 12:15:00,5.0921,5.0921,5.08949,5.08965,8000000.0
2009-09-15 12:16:00,5.08962,5.08962,5.08752,5.08752,14000000.0
2009-09-15 12:17:00,5.08938,5.08946,5.08779,5.08807,13000000.0
2009-09-15 12:18:00,5.08858,5.09016,5.08792,5.09016,10000000.0
2009-09-15 12:19:00,5.09026,5.09026,5.08724,5.0885,11000000.0
2009-09-15 12:20:00,5.08752,5.08763,5.08469,5.08515,8000000.0
2009-09-15 12:21:00,5.08572,5.08766,5.08572,5.08608,20000000.0
2009-09-15 12:22:00,5.08775,5.08822,5.0864,5.08794,14000000.0
2009-09-15 12:23:00,5.08816,5.08816,5.08676,5.08788,11000000.0
2009-09-15 12:24:00,5.08767,5.08768,5.08568,5.0875,17000000.0
2009-09-15 12:25:00,5.08834,5.08834,5.08655,5.08766,12000000.0
2009-09-15 12:26:00,5.08774,5.08789,5.08689,5.08789,7000000.0
2009-09-15 12:27:00,5.08769,5.08821,5.08661,5.08775,7000000.0
2009-09-15 12:28:00,5.08891,5.08939,5.08766,5.08922,19000000.0
2009-09-15 12:29:00,5.08906,5.08909,5.08709,5.08889,12000000.0
2009-09-15 12:30:00,5.08851,5.08851,5.08692,5.08763,10000000.0
2009-09-15 12:31:00,5.08719,5.08813,5.08653,5.08762,12000000.0
2009-09-15 12:32:00,5.08776,5.08886,5.08696,5.0885,12000000.0
2009-09-15 12:33:00,5.08822,5.08878,5.08763,5.08848,15000000.0
2009-09-15 12:34:00,5.08874,5.08874,5.08716,5.08803,12000000.0
2009-09-15 12:35:00,5.08821,5.08836,5.08717,5.08836,12000000.0
2009-09-15 12:36:00,5.08607,5.08788,5.08607,5.08702,15000000.0
2009-09-15 12:37:00,5.08744,5.08859,5.08657,5.08859,8000000.0
2009-09-15 12:38:00,5.08905,5.08905,5.08723,5.08808,15000000.0
2009-09-15 12:39:00,5.08779,5.08865,5.08677,5.08865,14000000.0
2009-09-15 12:40:00,5.08802,5.08835,5.08728,5.08767,18000000.0
2009-09-15 12:41:00,5.08787,5.08814,5.08665,5.08693,11000000.0
2009-09-15 12:42:00,5.08832,5.08832,5.0869,5.08823,17000000.0
2009-09-15 12:43:00,5.0885,5.0885,5.08703,5.08804,11000000.0
2009-09-15 12:44:00,5.08707,5.08809,5.08664,5.0875,13000000.0
2009-09-15 12:45:00,5.08783,5.08799,5.08635,5.08799,10000000.0
2009-09-15 12:46:00,5.08726,5.08792,5.08603,5.08603,20000000.0
2009-09-15 12:47:00,5.08541,5.08698,5.08541,5.08698,10000000.0
2009-09-15 12:48:00,5.08718,5.08732,5.08576,5.08708,10000000.0
2009-09-15 12:49:00,5.0848,5.08623,5.08474,5.08597,15000000.0
2009-09-15 12:50:00,5.08572,5.08721,5.085,5.08659,14000000.0
2009-09-15 12:51:00,5.08682,5.08682,5.08495,5.08624,14000000.0
2009-09-15 12:52:00,5.08703,5.08703,5.08536,5.08591,9000000.0
2009-09-15 12:53:00,5.08623,5.08628,5.0854,5.0862,9000000.0
2009-09-15 12:54:00,5.08649,5.08649,5.08457,5.0852,20000000.0
2009-09-15 12:55:00,5.08651,5.08651,5.08472,5.08562,12000000.0
2009-09-15 12:56:00,5.08643,5.08675,5.08573,5.08664,7000000.0
2009-09-15 12:57:00,5.08692,5.087,5.08558,5.08693,13000000.0
2009-09-15 12:58:00,5.08686,5.08785,5.0857,5.08696,16000000.0
2009-09-15 12:59:00,5.08763,5.08853,5.08633,5.08815,14000000.0
2009-09-15 13:00:00,5.0888,5.08899,5.08704,5.08742,12000000.0
2009-09-15 13:01:00,5.08841,5.08841,5.08642,5.08808,17000000.0
2009-09-15 13:02:00,5.08866,5.08869,5.08707,5.08869,10000000.0
2009-09-15 13:03:00,5.08808,5.08817,5.08689,5.0875,22000000.0
2009-09-15 13:04:00,5.08758,5.08843,5.08644,5.08843,20000000.0
2009-09-15 13:05:00,5.08851,5.08851,5.08669,5.08669,14000000.0
2009-09-15 13:06:00,5.08795,5.08899,5.0875,5.08875,17000000.0
2009-09-15 13:07:00,5.08708,5.08841,5.08708,5.08722,22000000.0
2009-09-15 13:08:00,5.08917,5.08917,5.08745,5.08847,12000000.0
2009-09-15 13:09:00,5.08657,5.08814,5.08657,5.08783,12000000.0
2009-09-15 13:10:00,5.08784,5.08784,5.08586,5.08632,20000000.0
2009-09-15 13:11:00,5.08677,5.08813,5.08629,5.08813,12000000.0
2009-09-15 13:12:00,5.08777,5.08802,5.0868,5.08714,16000000.0
2009-09-15 13:13:00,5.08754,5.08837,5.08663,5.08837,14000000.0
2009-09-15 13:14:00,5.08898,5.08908,5.08747,5.08765,17000000.0
2009-09-15 13:15:00,5.08947,5.08951,5.08867,5.08951,7000000.0
2009-09-15 13:16:00,5.08815,5.08959,5.08815,5.08959,9000000.0
2009-09-15 13:17:00,5.09047,5.09047,5.0887,5.08935,15000000.0
2009-09-15 13:18:00,5.09045,5.09045,5.08875,5.08932,17000000.0
2009-09-15 13:19:00,5.0905,5.09121,5.08927,5.08986,15000000.0
2009-09-15 13:20:00,5.09147,5.09147,5.08974,5.09108,12000000.0
2009-09-15 13:21:00,5.09033,5.09165,5.08967,5.09092,24000000.0
2009-09-15 13:22:00,5.09173,5.09173,5.08972,5.09097,12000000.0
2009-09-15 13:23:00,5.09066,5.09189,5.09032,5.09189,12000000.0
2009-09-15 13:24:00,5.09155,5.09198,5.0906,5.09198,18000000.0
2009-09-15 13:25:00,5.09182,5.09187,5.09019,5.09181,12000000.0
2009-09-15 13:26:00,5.09143,5.09181,5.08971,5.09181,12000000.0
2009-09-15 13:27:00,5.09076,5.09215,5.09014,5.09192,9000000.0
2009-09-15 13:28:00,5.09155,5.09252,5.09096,5.09252,15000000.0
2009-09-15 13:29:00,5.09265,5.0932,5.09154,5.09292,14000000.0
2009-09-15 13:30:00,5.09286,5.09415,5.09284,5.09384,11000000.0
2009-09-15 13:31:00,5.09257,5.09308,5.0921,5.09302,11000000.0
2009-09-15 13:32:00,5.09279,5.09316,5.09141,5.09316,8000000.0
2009-09-15 13:33:00,5.09127,5.09346,5.09127,5.09268,14000000.0
2009-09-15 13:34:00,5.0929,5.09316,5.09141,5.09258,11000000.0
2009-09-15 13:35:00,5.09206,5.09265,5.09049,5.09147,16000000.0
2009-09-15 13:36:00,5.0912,5.0915,5.09008,5.09074,8000000.0
2009-09-15 13:37:00,5.09119,5.09141,5.08953,5.09021,17000000.0
2009-09-15 13:38:00,5.08821,5.08997,5.08747,5.0889,14000000.0
2009-09-15 13:39:00,5.0888,5.08895,5.08788,5.08894,10000000.0
2009-09-15 13:40:00,5.08927,5.08927,5.08838,5.08859,8000000.0
2009-09-15 13:41:00,5.08843,5.08922,5.08757,5.08922,11000000.0
2009-09-15 13:42:00,5.08965,5.08985,5.08816,5.08922,14000000.0
2009-09-15 13:43:00,5.08993,5.0901,5.08874,5.0901,11000000.0
2009-09-15 13:44:00,5.08975,5.09041,5.08905,5.09041,11000000.0
2009-09-15 13:45:00,5.0903,5.0903,5.08843,5.08958,14000000.0
2009-09-15 13:46:00,5.08996,5.0905,5.0892,5.09045,11000000.0
2009-09-15 13:47:00,5.09025,5.09089,5.08905,5.09027,13000000.0
2009-09-15 13:48:00,5.0913,5.0913,5.0892,5.09013,14000000.0
2009-09-15 13:49:00,5.09042,5.09124,5.08926,5.09093,12000000.0
2009-09-15 13:50:00,5.09055,5.09069,5.08842,5.0904,16000000.0
2009-09-15 13:51:00,5.0899,5.09117,5.08868,5.09108,14000000.0
2009-09-15 13:52:00,5.09143,5.092,5.09064,5.09177,10000000.0
2009-09-15 13:53:00,5.09157,5.09163,5.09093,5.09119,10000000.0
2009-09-15 13:54:00,5.09199,5.09235,5.09075,5.09235,8000000.0
2009-09-15 13:55:00,5.09184,5.09223,5.09036,5.09223,13000000.0
2009-09-15 13:56:00,5.09217,5.09217,5.0906,5.09193,17000000.0
2009-09-15 13:57:00,5.09219,5.09219,5.09071,5.09108,13000000.0
2009-09-15 13:58:00,5.09115,5.09115,5.0896,5.09047,7000000.0
2009-09-15 13:59:00,5.09048,5.09083,5.0897,5.09009,9000000.0
2009-09-15 14:00:00,5.09083,5.09104,5.08942,5.09023,7000000.0
2009-09-15 14:01:00,5.09098,5.09122,5.08988,5.09036,11000000.0
2009-09-15 14:02:00,5.09104,5.0914,5.08952,5.0914,19000000.0
2009-09-15 14:03:00,5.09164,5.09164,5.08962,5.08982,13000000.0
2009-09-15 14:04:00,5.0907,5.09115,5.08945,5.09115,22000000.0
2009-09-15 14:05:00,5.09098,5.09143,5.09004,5.09123,17000000.0
2009-09-15 14:06:00,5.09124,5.09124,5.08934,5.08943,11000000.0
2009-09-15 14:07:00,5.08874,5.09034,5.08868,5.08874,9000000.0
2009-09-15 14:08:00,5.09018,5.09024,5.08826,5.08903,11000000.0
2009-09-15 14:09:00,5.0895,5.09047,5.08872,5.08987,12000000.0
2009-09-15 14:10:00,5.09044,5.09062,5.08876,5.09007,13000000.0
2009-09-15 14:11:00,5.09013,5.09013,5.08806,5.08934,14000000.0
2009-09-15 14:12:00,5.08933,5.08933,5.08813,5.08894,11000000.0
2009-09-15 14:13:00,5.08812,5.08855,5.08731,5.08855,11000000.0
2009-09-15 14:14:00,5.08892,5.08892,5.0871,5.08815,7000000.0
2009-09-15 14:15:00,5.08783,5.08811,5.08697,5.08798,14000000.0
2009-09-15 14:16:00,5.08836,5.0885,5.08674,5.0885,13000000.0
2009-09-15 14:17:00,5.08772,5.08815,5.08668,5.08774,22000000.0
2009-09-15 14:18:00,5.08808,5.0886,5.08694,5.0878,15000000.0
2009-09-15 14:19:00,5.08851,5.08919,5.0876,5.0882,12000000.0
2009-09-15 14:20:00,5.08678,5.08814,5.08652,5.08652,7000000.0
2009-09-15 14:21:00,5.08681,5.08738,5.08596,5.08684,13000000.0
2009-09-15 14:22:00,5.08733,5.0884,5.08672,5.0884,8000000.0
2009-09-15 14:23:00,5.08815,5.08869,5.08751,5.08869,11000000.0
2009-09-15 14:24:00,5.08869,5.08883,5.08757,5.08867,13000000.0
2009-09-15 14:25:00,5.08911,5.08911,5.08765,5.08895,15000000.0
2009-09-15 14:26:00,5.08837,5.08874,5.08773,5.08802,8000000.0
2009-09-15 14:27:00,5.0871,5.08902,5.08703,5.08902,10000000.0
2009-09-15 14:28:00,5.08925,5.08945,5.08767,5.08927,11000000.0
2009-09-15 14:29:00,5.08904,5.08904,5.0873,5.08808,21000000.0
2009-09-15 14:30:00,5.08724,5.08769,5.08388,5.08436,11000000.0
2009-09-15 14:31:00,5.08314,5.0854,5.08211,5.08469,17000000.0
2009-09-15 14:32:00,5.08481,5.08584,5.08285,5.08345,15000000.0
2009-09-15 14:33:00,5.08613,5.08613,5.08264,5.08432,8000000.0
2009-09-15 14:34:00,5.08649,5.08732,5.08343,5.08722,9000000.0
2009-09-15 14:35:00,5.08495,5.09031,5.08495,5.09031,11000000.0
2009-09-15 14:36:00,5.0919,5.09272,5.08968,5.09272,15000000.0
2009-09-15 14:37:00,5.09514,5.09619,5.09197,5.09341,8000000.0
2009-09-15 14:38:00,5.09456,5.09572,5.09289,5.09572,10000000.0
2009-09-15 14:39:00,5.0962,5.09876,5.09491,5.09643,19000000.0
2009-09-15 14:40:00,5.09676,5.09676,5.09441,5.09628,15000000.0
2009-09-15 14:41:00,5.09386,5.09541,5.0937,5.09524,15000000.0
2009-09-15 14:42:00,5.09445,5.09563,5.09404,5.09524,17000000.0
2009-09-15 14:43:00,5.09575,5.09951,5.09439,5.09951,15000000.0
2009-09-15 14:44:00,5.09936,5.09987,5.09701,5.09905,15000000.0
2009-09-15 14:45:00,5.09853,5.09853,5.09603,5.09689,9000000.0
2009-09-15 14:46:00,5.09402,5.0958,5.09348,5.0949,11000000.0
2009-09-15 14:47:00,5.09364,5.09505,5.09322,5.09505,12000000.0
2009-09-15 14:48:00,5.0944,5.09771,5.09367,5.09695,12000000.0
2009-09-15 14:49:00,5.09675,5.09675,5.09448,5.09522,12000000.0
2009-09-15 14:50:00,5.09523,5.09675,5.09497,5.09497,15000000.0
2009-09-15 14:51:00,5.09822,5.10135,5.09674,5.10133,10000000.0
2009-09-15 14:52:00,5.10102,5.1036,5.10045,5.1036,13000000.0
2009-09-15 14:53:00,5.10335,5.10508,5.10196,5.10508,13000000.0
2009-09-15 14:54:00,5.10427,5.10448,5.1025,5.10259,9000000.0
2009-09-15 14:55:00,5.1034,5.10377,5.10141,5.10215,16000000.0
2009-09-15 14:56:00,5.10158,5.10249,5.10075,5.10214,15000000.0
2009-09-15 14:57:00,5.10078,5.10197,5.09874,5.09994,15000000.0
2009-09-15 14:58:00,5.09963,5.10053,5.09823,5.1003,11000000.0
2009-09-15 14:59:00,5.0984,5.09994,5.09808,5.09944,14000000.0
2009-09-15 15:00:00,5.09954,5.10087,5.09823,5.10028,18000000.0
2009-09-15 15:01:00,5.09993,5.10113,5.09909,5.10068,12000000.0
2009-09-15 15:02:00,5.10097,5.10196,5.10028,5.10187,7000000.0
2009-09-15 15:03:00,5.10086,5.10191,5.09949,5.1013,18000000.0
2009-09-15 15:04:00,5.10131,5.10204,5.10087,5.10143,21000000.0
2009-09-15 15:05:00,5.10092,5.10139,5.09986,5.10064,13000000.0
2009-09-15 15:06:00,5.10022,5.10022,5.09739,5.09912,14000000.0
2009-09-15 15:07:00,5.09867,5.09867,5.09717,5.09748,22000000.0
2009-09-15 15:08:00,5.09806,5.09818,5.09716,5.09739,10000000.0
2009-09-15 15:09:00,5.09605,5.09746,5.09589,5.09738,9000000.0
2009-09-15 15:10:00,5.09664,5.09753,5.09589,5.09753,14000000.0
2009-09-15 15:11:00,5.09669,5.09757,5.09512,5.09622,12000000.0
2009-09-15 15:12:00,5.09558,5.09576,5.09382,5.095,13000000.0
2009-09-15 15:13:00,5.095,5.09655,5.09383,5.09655,12000000.0
2009-09-15 15:14:00,5.09593,5.09636,5.09441,5.09522,10000000.0
2009-09-15 15:15:00,5.09638,5.09638,5.09492,5.09568,16000000.0
2009-09-15 15:16:00,5.09611,5.09695,5.09553,5.09677,15000000.0
2009-09-15 15:17:00,5.09685,5.09739,5.09542,5.09637,14000000.0
2009-09-15 15:18:00,5.09662,5.09662,5.09503,5.09604,12000000.0
2009-09-15 15:19:00,5.09546,5.09569,5.0937,5.0942,11000000.0
2009-09-15 15:20:00,5.09294,5.09503,5.09294,5.09503,14000000.0
2009-09-15 15:21:00,5.09503,5.09518,5.09373,5.09376,14000000.0
2009-09-15 15:22:00,5.09478,5.09591,5.0936,5.09591,10000000.0
2009-09-15 15:23:00,5.09568,5.09601,5.09474,5.09486,11000000.0
2009-09-15 15:24:00,5.09626,5.09711,5.09562,5.09666,10000000.0
2009-09-15 15:25:00,5.09692,5.09692,5.09539,5.09634,16000000.0
2009-09-15 15:26:00,5.09487,5.09581,5.09425,5.09523,15000000.0
2009-09-15 15:27:00,5.09456,5.09506,5.09316,5.09439,10000000.0
2009-09-15 15:28:00,5.09444,5.09496,5.09361,5.09361,11000000.0
2009-09-15 15:29:00,5.09307,5.09494,5.0922,5.09494,19000000.0
2009-09-15 15:30:00,5.09538,5.09675,5.09381,5.09675,10000000.0
2009-09-15 15:31:00,5.09679,5.09686,5.095,5.095,14000000.0
2009-09-15 15:32:00,5.09649,5.09656,5.09356,5.0946,12000000.0
2009-09-15 15:33:00,5.09519,5.09623,5.09365,5.09447,20000000.0
2009-09-15 15:34:00,5.09585,5.09592,5.0937,5.09384,12000000.0
2009-09-15 15:35:00,5.09367,5.09406,5.09032,5.09126,12000000.0
2009-09-15 15:36:00,5.09019,5.09019,5.08825,5.08825,10000000.0
2009-09-15 15:37:00,5.08854,5.08959,5.08805,5.08959,10000000.0
2009-09-15 15:38:00,5.08911,5.09081,5.08795,5.09042,13000000.0
2009-09-15 15:39:00,5.0914,5.09151,5.08912,5.09014,7000000.0
2009-09-15 15:40:00,5.08961,5.08961,5.08841,5.08958,10000000.0
2009-09-15 15:41:00,5.08916,5.08916,5.08701,5.08812,9000000.0
2009-09-15 15:42:00,5.08801,5.08942,5.08652,5.08652,13000000.0
2009-09-15 15:43:00,5.08802,5.08944,5.08677,5.08944,16000000.0
2009-09-15 15:44:00,5.08895,5.08916,5.08733,5.08855,14000000.0
2009-09-15 15:45:00,5.08967,5.08967,5.08794,5.08943,15000000.0
2009-09-15 15:46:00,5.0895,5.09116,5.08807,5.09031,13000000.0
2009-09-15 15:47:00,5.08973,5.09062,5.08918,5.08961,9000000.0
2009-09-15 15:48:00,5.09012,5.09224,5.09012,5.09215,21000000.0
2009-09-15 15:49:00,5.09278,5.09339,5.09097,5.09258,23000000.0
2009-09-15 15:50:00,5.0924,5.09376,5.09148,5.0923,12000000.0
2009-09-15 15:51:00,5.09298,5.09482,5.09265,5.09319,19000000.0
2009-09-15 15:52:00,5.09283,5.09389,5.09191,5.09322,15000000.0
2009-09-15 15:53:00,5.09384,5.09418,5.09199,5.09418,14000000.0
2009-09-15 15:54:00,5.09396,5.09452,5.09309,5.09452,15000000.0
2009-09-15 15:55:00,5.09308,5.09528,5.09308,5.09421,12000000.0
2009-09-15 15:56:00,5.09434,5.09527,5.09368,5.09527,18000000.0
2009-09-15 15:57:00,5.09575,5.09591,5.09368,5.0944,10000000.0
2009-09-15 15:58:00,5.09375,5.09495,5.09288,5.09378,22000000.0
2009-09-15 15:59:00,5.09402,5.09446,5.09205,5.09232,12000000.0
2009-09-15 16:00:00,5.09438,5.09472,5.09254,5.0946,12000000.0
2009-09-15 16:01:00,5.095,5.09569,5.09367,5.09569,12000000.0
2009-09-15 16:02:00,5.09543,5.09727,5.09427,5.09727,13000000.0
2009-09-15 16:03:00,5.09762,5.09786,5.0959,5.09786,13000000.0
2009-09-15 16:04:00,5.09837,5.09947,5.09687,5.09947,11000000.0
2009-09-15 16:05:00,5.09873,5.09873,5.09721,5.09822,9000000.0
2009-09-15 16:06:00,5.09728,5.0982,5.09653,5.0975,14000000.0
2009-09-15 16:07:00,5.0963,5.09742,5.09555,5.0974,15000000.0
2009-09-15 16:08:00,5.09735,5.09735,5.09535,5.09673,15000000.0
2009-09-15 16:09:00,5.096,5.096,5.09388,5.09479,17000000.0
2009-09-15 16:10:00,5.0948,5.09538,5.09335,5.09538,14000000.0
2009-09-15 16:11:00,5.09555,5.0956,5.09451,5.09536,9000000.0
2009-09-15 16:12:00,5.09527,5.09595,5.09392,5.09566,15000000.0
2009-09-15 16:13:00,5.09558,5.09717,5.09517,5.09717,14000000.0
2009-09-15 16:14:00,5.09769,5.09929,5.09607,5.09929,12000000.0
2009-09-15 16:15:00,5.09961,5.10065,5.09847,5.09967,14000000.0
2009-09-15 16:16:00,5.09838,5.10012,5.09838,5.09913,13000000.0
2009-09-15 16:17:00,5.09949,5.10031,5.09711,5.09902,18000000.0
2009-09-15 16:18:00,5.0987,5.09916,5.09755,5.0987,13000000.0
2009-09-15 16:19:00,5.09848,5.09848,5.09624,5.09624,8000000.0
2009-09-15 16:20:00,5.09696,5.09806,5.09619,5.09806,13000000.0
2009-09-15 16:21:00,5.09719,5.09737,5.09446,5.09611,12000000.0
2009-09-15 16:22:00,5.09593,5.0965,5.09516,5.0965,11000000.0
2009-09-15 16:23:00,5.09632,5.09633,5.09441,5.09609,14000000.0
2009-09-15 16:24:00,5.09619,5.0967,5.09457,5.0967,15000000.0
2009-09-15 16:25:00,5.09648,5.09648,5.09532,5.09571,11000000.0
2009-09-15 16:26:00,5.0961,5.0963,5.09486,5.0963,8000000.0
2009-09-15 16:27:00,5.09622,5.09632,5.09514,5.09632,10000000.0
2009-09-15 16:28:00,5.09656,5.09656,5.09358,5.09536,15000000.0
2009-09-15 16:29:00,5.0961,5.09612,5.09428,5.09512,7000000.0
2009-09-15 16:30:00,5.09555,5.09571,5.09386,5.09534,16000000.0
2009-09-15 16:31:00,5.09401,5.0943,5.0923,5.09419,14000000.0
2009-09-15 16:32:00,5.09381,5.09381,5.09244,5.09359,7000000.0
2009-09-15 16:33:00,5.09402,5.09402,5.09219,5.09366,8000000.0
2009-09-15 16:34:00,5.09397,5.09514,5.09331,5.09514,8000000.0
2009-09-15 16:35:00,5.09437,5.09453,5.09289,5.09305,9000000.0
2009-09-15 16:36:00,5.09238,5.09508,5.09213,5.09508,13000000.0
2009-09-15 16:37:00,5.09481,5.09481,5.09249,5.0926,18000000.0
2009-09-15 16:38:00,5.09338,5.09492,5.09264,5.09492,18000000.0
2009-09-15 16:39:00,5.09474,5.09474,5.09292,5.09446,20000000.0
2009-09-15 16:40:00,5.09325,5.09428,5.09222,5.09399,13000000.0
2009-09-15 16:41:00,5.09261,5.09355,5.09181,5.09355,20000000.0
2009-09-15 16:42:00,5.09294,5.09357,5.09047,5.09224,18000000.0
2009-09-15 16:43:00,5.09118,5.09163,5.08942,5.09083,15000000.0
2009-09-15 16:44:00,5.0891,5.09175,5.0891,5.09175,20000000.0
2009-09-15 16:45:00,5.09173,5.09173,5.09022,5.09119,13000000.0
2009-09-15 16:46:00,5.09055,5.09159,5.08958,5.08958,15000000.0
2009-09-15 16:47:00,5.0906,5.0906,5.08911,5.0904,8000000.0
2009-09-15 16:48:00,5.09066,5.09172,5.08981,5.09172,11000000.0
2009-09-15 16:49:00,5.09185,5.09185,5.09027,5.09167,12000000.0
2009-09-15 16:50:00,5.09076,5.09177,5.09016,5.09089,15000000.0
2009-09-15 16:51:00,5.09068,5.09133,5.08978,5.08978,18000000.0
2009-09-15 16:52:00,5.09096,5.09138,5.08952,5.09068,14000000.0
2009-09-15 16:53:00,5.09082,5.09196,5.0898,5.09196,8000000.0
2009-09-15 16:54:00,5.09266,5.09308,5.09157,5.093,11000000.0
2009-09-15 16:55:00,5.09173,5.09311,5.09133,5.09225,12000000.0
2009-09-15 16:56:00,5.09212,5.09271,5.09151,5.09264,10000000.0
2009-09-15 16:57:00,5.09135,5.0929,5.09135,5.0929,8000000.0
2009-09-15 16:58:00,5.09211,5.0931,5.09112,5.09112,9000000.0
2009-09-15 16:59:00,5.09207,5.09224,5.09042,5.09224,13000000.0
2009-09-15 17:00:00,5.09088,5.09353,5.09088,5.0927,11000000.0
2009-09-15 17:01:00,5.09312,5.09331,5.09093,5.09299,12000000.0
2009-09-15 17:02:00,5.09063,5.09289,5.09063,5.09213,10000000.0
2009-09-15 17:03:00,5.09176,5.09404,5.09128,5.09404,16000000.0
2009-09-15 17:04:00,5.09435,5.09521,5.09329,5.09434,13000000.0
2009-09-15 17:05:00,5.09466,5.09607,5.0935,5.09525,16000000.0
2009-09-15 17:06:00,5.09512,5.09512,5.09259,5.0928,12000000.0
2009-09-15 17:07:00,5.09367,5.09443,5.09311,5.09438,8000000.0
2009-09-15 17:08:00,5.09466,5.09474,5.09245,5.09427,21000000.0
2009-09-15 17:09:00,5.09423,5.09423,5.09179,5.09179,16000000.0
2009-09-15 17:10:00,5.09284,5.09284,5.09086,5.09261,11000000.0
2009-09-15 17:11:00,5.09182,5.09186,5.09062,5.09079,11000000.0
2009-09-15 17:12:00,5.0913,5.09248,5.09077,5.09167,9000000.0
2009-09-15 17:13:00,5.09231,5.09231,5.09016,5.09016,9000000.0
2009-09-15 17:14:00,5.09121,5.0927,5.0893,5.09237,17000000.0
2009-09-15 17:15:00,5.09301,5.09448,5.09232,5.09448,11000000.0
2009-09-15 17:16:00,5.09393,5.0959,5.09326,5.0959,15000000.0
2009-09-15 17:17:00,5.09434,5.09528,5.09273,5.09528,13000000.0
2009-09-15 17:18:00,5.09375,5.09506,5.09236,5.09354,15000000.0
2009-09-15 17:19:00,5.09301,5.09372,5.09238,5.09308,17000000.0
2009-09-15 17:20:00,5.09322,5.09488,5.09282,5.0947,12000000.0
2009-09-15 17:21:00,5.09426,5.09522,5.09346,5.09373,7000000.0
2009-09-15 17:22:00,5.09438,5.09505,5.09329,5.09339,14000000.0
2009-09-15 17:23:00,5.09429,5.09534,5.09376,5.09496,13000000.0
2009-09-15 17:24:00,5.09452,5.09513,5.09378,5.09499,9000000.0
2009-09-15 17:25:00,5.09369,5.09529,5.09317,5.09529,11000000.0
2009-09-15 17:26:00,5.095,5.09715,5.09389,5.09705,16000000.0
2009-09-15 17:27:00,5.09647,5.09647,5.09334,5.09406,9000000.0
2009-09-15 17:28:00,5.09419,5.09535,5.09301,5.095,15000000.0
2009-09-15 17:29:00,5.09511,5.0952,5.09372,5.09389,11000000.0
2009-09-15 17:30:00,5.09479,5.09545,5.09347,5.09401,19000000.0
2009-09-15 17:31:00,5.09366,5.09446,5.09349,5.09433,11000000.0
2009-09-15 17:32:00,5.09488,5.09488,5.09311,5.09405,9000000.0
2009-09-15 17:33:00,5.09228,5.09366,5.09188,5.09305,10000000.0
2009-09-15 17:34:00,5.09235,5.09289,5.09078,5.09235,14000000.0
2009-09-15 17:35:00,5.09263,5.09336,5.09027,5.09203,13000000.0
2009-09-15 17:36:00,5.09134,5.09134,5.08908,5.08987,11000000.0
2009-09-15 17:37:00,5.08868,5.0898,5.08799,5.0892,15000000.0
2009-09-15 17:38:00,5.08978,5.09034,5.08824,5.08945,17000000.0
2009-09-15 17:39:00,5.09039,5.09045,5.08785,5.08785,8000000.0
2009-09-15 17:40:00,5.08893,5.08946,5.0881,5.08855,12000000.0
2009-09-15 17:41:00,5.0892,5.08964,5.08778,5.08905,21000000.0
2009-09-15 17:42:00,5.09007,5.09112,5.08912,5.08967,13000000.0
2009-09-15 17:43:00,5.09061,5.09117,5.08976,5.09075,11000000.0
2009-09-15 17:44:00,5.09055,5.09075,5.08878,5.08945,19000000.0
2009-09-15 17:45:00,5.08947,5.08974,5.08844,5.08945,10000000.0
2009-09-15 17:46:00,5.08802,5.08967,5.08802,5.08967,13000000.0
2009-09-15 17:47:00,5.08997,5.08997,5.08828,5.08828,9000000.0
2009-09-15 17:48:00,5.08791,5.08898,5.08557,5.08708,14000000.0
2009-09-15 17:49:00,5.08656,5.08656,5.08486,5.08498,14000000.0
2009-09-15 17:50:00,5.08646,5.08646,5.08415,5.0852,17000000.0
2009-09-15 17:51:00,5.08578,5.08667,5.08436,5.08667,13000000.0
2009-09-15 17:52:00,5.08722,5.08722,5.0859,5.08715,24000000.0
2009-09-15 17:53:00,5.0857,5.08765,5.08563,5.08744,16000000.0
2009-09-15 17:54:00,5.08799,5.08799,5.08654,5.08685,16000000.0
2009-09-15 17:55:00,5.08782,5.08817,5.08633,5.08817,13000000.0
2009-09-15 17:56:00,5.08821,5.08821,5.0856,5.08651,15000000.0
2009-09-15 17:57:00,5.08508,5.0862,5.08468,5.08609,10000000.0
2009-09-15 17:58:00,5.08631,5.08708,5.08504,5.08708,15000000.0
2009-09-15 17:59:00,5.08644,5.08681,5.085,5.08543,13000000.0
2009-09-15 18:00:00,5.08492,5.0857,5.08424,5.08568,7000000.0
2009-09-15 18:01:00,5.08536,5.08669,5.08472,5.08604,18000000.0
2009-09-15 18:02:00,5.08683,5.08838,5.08558,5.08669,17000000.0
2009-09-15 18:03:00,5.08799,5.08804,5.0866,5.08756,16000000.0
2009-09-15 18:04:00,5.08735,5.08853,5.08642,5.08672,14000000.0
2009-09-15 18:05:00,5.0881,5.08844,5.0858,5.08602,13000000.0
2009-09-15 18:06:00,5.0876,5.08796,5.08638,5.08759,18000000.0
2009-09-15 18:07:00,5.08777,5.08855,5.08628,5.08854,12000000.0
2009-09-15 18:08:00,5.08784,5.08784,5.08507,5.08507,18000000.0
2009-09-15 18:09:00,5.08701,5.08701,5.08523,5.08645,12000000.0
2009-09-15 18:10:00,5.08732,5.08852,5.08635,5.08689,13000000.0
2009-09-15 18:11:00,5.0879,5.08802,5.08649,5.08735,10000000.0
2009-09-15 18:12:00,5.08817,5.08844,5.08694,5.08799,11000000.0
2009-09-15 18:13:00,5.08751,5.08832,5.08662,5.08797,14000000.0
2009-09-15 18:14:00,5.08834,5.08834,5.08662,5.0878,10000000.0
2009-09-15 18:15:00,5.08788,5.08801,5.08704,5.08745,10000000.0
2009-09-15 18:16:00,5.08711,5.08922,5.08711,5.0889,9000000.0
2009-09-15 18:17:00,5.08824,5.08996,5.08824,5.08912,18000000.0
2009-09-15 18:18:00,5.08864,5.08934,5.08797,5.08934,14000000.0
2009-09-15 18:19:00,5.08917,5.08929,5.08771,5.08883,10000000.0
2009-09-15 18:20:00,5.08891,5.08953,5.0878,5.08858,15000000.0
2009-09-15 18:21:00,5.08898,5.08948,5.08794,5.08902,18000000.0
2009-09-15 18:22:00,5.08912,5.09038,5.08797,5.09038,14000000.0
2009-09-15 18:23:00,5.08999,5.08999,5.08853,5.08904,7000000.0
2009-09-15 18:24:00,5.08939,5.08987,5.08852,5.0895,9000000.0
2009-09-15 18:25:00,5.09005,5.09005,5.08812,5.08978,13000000.0
2009-09-15 18:26:00,5.08903,5.08931,5.08751,5.08827,16000000.0
2009-09-15 18:27:00,5.08966,5.08966,5.08791,5.08916,14000000.0
2009-09-15 18:28:00,5.08798,5.0894,5.08798,5.08938,13000000.0
2009-09-15 18:29:00,5.08933,5.08947,5.0878,5.0878,11000000.0
2009-09-15 18:30:00,5.08764,5.08918,5.08717,5.08768,16000000.0
2009-09-15 18:31:00,5.08963,5.08963,5.08788,5.08939,12000000.0
2009-09-15 18:32:00,5.08932,5.08936,5.08812,5.08829,11000000.0
2009-09-15 18:33:00,5.08818,5.08942,5.08792,5.08792,13000000.0
2009-09-15 18:34:00,5.08779,5.08907,5.08706,5.08888,13000000.0
2009-09-15 18:35:00,5.08793,5.08853,5.08673,5.08782,18000000.0
2009-09-15 18:36:00,5.08718,5.08797,5.0865,5.08691,18000000.0
2009-09-15 18:37:00,5.08561,5.08793,5.08561,5.08768,18000000.0
2009-09-15 18:38:00,5.08819,5.08819,5.08627,5.08815,11000000.0
2009-09-15 18:39:00,5.0869,5.08811,5.08641,5.08811,11000000.0
2009-09-15 18:40:00,5.08729,5.08764,5.08626,5.08626,14000000.0
2009-09-15 18:41:00,5.08779,5.0878,5.08536,5.08626,16000000.0
2009-09-15 18:42:00,5.08613,5.08663,5.08511,5.08545,14000000.0
2009-09-15 18:43:00,5.08591,5.08628,5.08485,5.08485,10000000.0
2009-09-15 18:44:00,5.08519,5.08615,5.08436,5.08438,13000000.0
2009-09-15 18:45:00,5.08579,5.08598,5.08408,5.08573,13000000.0
2009-09-15 18:46:00,5.08389,5.08527,5.0828,5.08466,12000000.0
2009-09-15 18:47:00,5.084,5.08585,5.08271,5.08585,14000000.0
2009-09-15 18:48:00,5.08574,5.08574,5.08407,5.08461,15000000.0
2009-09-15 18:49:00,5.08512,5.08515,5.08346,5.08511,12000000.0
2009-09-15 18:50:00,5.08534,5.08537,5.08424,5.08498,9000000.0
2009-09-15 18:51:00,5.08243,5.08411,5.08158,5.08158,17000000.0
2009-09-15 18:52:00,5.08274,5.0829,5.08095,5.08095,9000000.0
2009-09-15 18:53:00,5.08154,5.08173,5.07944,5.08072,14000000.0
2009-09-15 18:54:00,5.07917,5.08075,5.07917,5.08075,14000000.0
2009-09-15 18:55:00,5.08126,5.08126,5.07976,5.07976,10000000.0
2009-09-15 18:56:00,5.07983,5.08,5.07827,5.07874,16000000.0
2009-09-15 18:57:00,5.07882,5.08155,5.07843,5.08133,17000000.0
2009-09-15 18:58:00,5.08035,5.08095,5.07878,5.07932,14000000.0
2009-09-15 18:59:00,5.07941,5.07941,5.07777,5.07781,14000000.0
2009-09-15 19:00:00,5.07874,5.07903,5.0774,5.0783,15000000.0
2009-09-15 19:01:00,5.07956,5.07956,5.07736,5.07781,15000000.0
2009-09-15 19:02:00,5.07812,5.07923,5.07759,5.07859,14000000.0
2009-09-15 19:03:00,5.07926,5.07976,5.07732,5.07968,14000000.0
2009-09-15 19:04:00,5.07965,5.08019,5.07833,5.08019,12000000.0
2009-09-15 19:05:00,5.07928,5.08029,5.07844,5.07899,15000000.0
2009-09-15 19:06:00,5.07937,5.0801,5.07838,5.07939,16000000.0
2009-09-15 19:07:00,5.08016,5.08108,5.07951,5.0796,20000000.0
2009-09-15 19:08:00,5.08045,5.08086,5.07917,5.0806,8000000.0
2009-09-15 19:09:00,5.08006,5.08006,5.07859,5.07974,17000000.0
2009-09-15 19:10:00,5.07946,5.0798,5.07797,5.07853,9000000.0
2009-09-15 19:11:00,5.07844,5.07907,5.07729,5.07895,16000000.0
2009-09-15 19:12:00,5.07904,5.07991,5.07798,5.07964,13000000.0
2009-09-15 19:13:00,5.08034,5.0806,5.07886,5.07948,10000000.0
2009-09-15 19:14:00,5.07821,5.07959,5.07781,5.07928,20000000.0
2009-09-15 19:15:00,5.07896,5.07944,5.07771,5.07866,12000000.0
2009-09-15 19:16:00,5.07957,5.07957,5.07715,5.07795,8000000.0
2009-09-15 19:17:00,5.07804,5.07804,5.07645,5.07694,18000000.0
2009-09-15 19:18:00,5.07593,5.07722,5.0757,5.07722,11000000.0
2009-09-15 19:19:00,5.07688,5.07848,5.07562,5.07725,12000000.0
2009-09-15 19:20:00,5.07904,5.07904,5.07647,5.07747,14000000.0
2009-09-15 19:21:00,5.07733,5.0775,5.07537,5.07629,13000000.0
2009-09-15 19:22:00,5.07601,5.07626,5.07344,5.07626,12000000.0
2009-09-15 19:23:00,5.0759,5.0759,5.07318,5.07383,14000000.0
2009-09-15 19:24:00,5.07494,5.0774,5.07375,5.07573,19000000.0
2009-09-15 19:25:00,5.07769,5.07822,5.07611,5.07716,8000000.0
2009-09-15 19:26:00,5.07755,5.07755,5.07648,5.0772,7000000.0
2009-09-15 19:27:00,5.07709,5.07902,5.07684,5.07819,20000000.0
2009-09-15 19:28:00,5.07858,5.07913,5.07671,5.0779,17000000.0
2009-09-15 19:29:00,5.07851,5.07851,5.07644,5.07766,10000000.0
2009-09-15 19:30:00,5.0784,5.07843,5.07597,5.07611,15000000.0
2009-09-15 19:31:00,5.0761,5.0786,5.0761,5.07696,11000000.0
2009-09-15 19:32:00,5.0783,5.07888,5.07676,5.07688,9000000.0
2009-09-15 19:33:00,5.07873,5.07873,5.07702,5.07786,14000000.0
2009-09-15 19:34:00,5.07785,5.07853,5.07685,5.07805,17000000.0
2009-09-15 19:35:00,5.07859,5.07859,5.07709,5.07794,8000000.0
2009-09-15 19:36:00,5.07816,5.07956,5.07736,5.07897,15000000.0
2009-09-15 19:37:00,5.07919,5.07955,5.07715,5.07715,8000000.0
2009-09-15 19:38:00,5.07767,5.07852,5.0771,5.07783,15000000.0
2009-09-15 19:39:00,5.07691,5.07772,5.07605,5.07749,17000000.0
2009-09-15 19:40:00,5.07585,5.07586,5.0693,5.0693,16000000.0
2009-09-15 19:41:00,5.0682,5.06941,5.06533,5.06941,11000000.0
2009-09-15 19:42:00,5.06948,5.07059,5.068,5.06882,15000000.0
2009-09-15 19:43:00,5.07021,5.07088,5.06853,5.07088,14000000.0
2009-09-15 19:44:00,5.07051,5.07051,5.06631,5.06631,14000000.0
2009-09-15 19:45:00,5.06718,5.06809,5.06668,5.06809,15000000.0
2009-09-15 19:46:00,5.06737,5.07032,5.06737,5.07011,15000000.0
2009-09-15 19:47:00,5.06997,5.07041,5.0683,5.07008,16000000.0
2009-09-15 19:48:00,5.06973,5.07034,5.06829,5.07034,16000000.0
2009-09-15 19:49:00,5.06976,5.06976,5.06869,5.06891,8000000.0
2009-09-15 19:50:00,5.06861,5.0692,5.0678,5.0692,9000000.0
2009-09-15 19:51:00,5.06894,5.06905,5.06709,5.06709,19000000.0
2009-09-15 19:52:00,5.0671,5.06807,5.06689,5.06733,11000000.0
2009-09-15 19:53:00,5.06672,5.06809,5.06672,5.06767,14000000.0
2009-09-15 19:54:00,5.06806,5.06806,5.06433,5.06491,18000000.0
2009-09-15 19:55:00,5.06515,5.0655,5.06277,5.06455,13000000.0
2009-09-15 19:56:00,5.06389,5.06389,5.06171,5.06334,10000000.0
2009-09-15 19:57:00,5.06388,5.06566,5.0626,5.06526,16000000.0
2009-09-15 19:58:00,5.06449,5.06621,5.06405,5.06467,15000000.0
2009-09-15 19:59:00,5.0647,5.06586,5.06358,5.06437,14000000.0
2009-09-15 20:00:00,5.06424,5.06536,5.06292,5.06536,11000000.0
2009-09-15 20:01:00,5.06517,5.06576,5.0641,5.06563,24000000.0
2009-09-15 20:02:00,5.06544,5.06654,5.06458,5.06612,11000000.0
2009-09-15 20:03:00,5.06648,5.06659,5.0646,5.06462,11000000.0
2009-09-15 20:04:00,5.06625,5.06625,5.0639,5.0639,10000000.0
2009-09-15 20:05:00,5.06552,5.06593,5.06427,5.06491,17000000.0
2009-09-15 20:06:00,5.06504,5.06555,5.06411,5.06529,10000000.0
2009-09-15 20:07:00,5.06466,5.06466,5.06248,5.06327,14000000.0
2009-09-15 20:08:00,5.06309,5.06419,5.06195,5.06409,13000000.0
2009-09-15 20:09:00,5.06408,5.06538,5.06344,5.06538,11000000.0
2009-09-15 20:10:00,5.06602,5.06615,5.0645,5.06615,11000000.0
2009-09-15 20:11:00,5.06659,5.067,5.06578,5.06679,9000000.0
2009-09-15 20:12:00,5.06779,5.06832,5.06656,5.0671,16000000.0
2009-09-15 20:13:00,5.06747,5.06842,5.06701,5.06754,11000000.0
2009-09-15 20:14:00,5.06698,5.06758,5.06574,5.06671,19000000.0
2009-09-15 20:15:00,5.06602,5.06882,5.06602,5.06813,13000000.0
2009-09-15 20:16:00,5.06874,5.06879,5.06754,5.06773,15000000.0
2009-09-15 20:17:00,5.06836,5.06836,5.06709,5.06764,8000000.0
2009-09-15 20:18:00,5.06656,5.06765,5.06604,5.06763,14000000.0
2009-09-15 20:19:00,5.06809,5.06809,5.06641,5.06733,14000000.0
2009-09-15 20:20:00,5.06785,5.06816,5.06677,5.06677,12000000.0
2009-09-15 20:21:00,5.06651,5.06876,5.06651,5.06876,9000000.0
2009-09-15 20:22:00,5.06854,5.06946,5.06755,5.0688,17000000.0
2009-09-15 20:23:00,5.06784,5.06922,5.06784,5.06922,11000000.0
2009-09-15 20:24:00,5.0682,5.06964,5.0682,5.06935,16000000.0
2009-09-15 20:25:00,5.06954,5.06954,5.06826,5.06902,11000000.0
2009-09-15 20:26:00,5.06993,5.07,5.06843,5.06843,8000000.0
2009-09-15 20:27:00,5.06874,5.06965,5.06836,5.0686,13000000.0
2009-09-15 20:28:00,5.06918,5.06969,5.0679,5.06818,15000000.0
2009-09-15 20:29:00,5.06912,5.0695,5.06811,5.06818,16000000.0
2009-09-15 20:30:00,5.06836,5.06922,5.06806,5.06866,8000000.0
2009-09-15 20:31:00,5.06914,5.07021,5.06827,5.06908,18000000.0
2009-09-15 20:32:00,5.07019,5.07029,5.0687,5.06898,7000000.0
2009-09-15 20:33:00,5.06889,5.0701,5.06847,5.0701,13000000.0
2009-09-15 20:34:00,5.07004,5.07024,5.06874,5.06875,13000000.0
2009-09-15 20:35:00,5.06919,5.07038,5.06919,5.06994,9000000.0
2009-09-15 20:36:00,5.0699,5.07106,5.06929,5.07027,17000000.0
2009-09-15 20:37:00,5.0694,5.071,5.06938,5.071,14000000.0
2009-09-15 20:38:00,5.07119,5.07197,5.07004,5.07164,16000000.0
2009-09-15 20:39:00,5.07185,5.07199,5.07023,5.07169,14000000.0
2009-09-15 20:40:00,5.07184,5.07184,5.07034,5.07128,17000000.0
2009-09-15 20:41:00,5.07065,5.07173,5.07012,5.07151,16000000.0
2009-09-15 20:42:00,5.07095,5.07112,5.06963,5.07099,22000000.0
2009-09-15 20:43:00,5.06905,5.07128,5.06905,5.07053,18000000.0
2009-09-15 20:44:00,5.07127,5.07161,5.07035,5.07093,16000000.0
2009-09-15 20:45:00,5.07165,5.07178,5.06981,5.06981,8000000.0
2009-09-15 20:46:00,5.07085,5.07213,5.07032,5.07213,19000000.0
2009-09-15 20:47:00,5.0721,5.07235,5.07076,5.07235,12000000.0
2009-09-15 20:48:00,5.07134,5.07196,5.07065,5.07155,9000000.0
2009-09-15 20:49:00,5.07017,5.07173,5.06981,5.07158,19000000.0
2009-09-15 20:50:00,5.07131,5.07146,5.06999,5.07099,15000000.0
2009-09-15 20:51:00,5.07131,5.07131,5.07027,5.07094,9000000.0
2009-09-15 20:52:00,5.07058,5.0711,5.06963,5.0711,11000000.0
2009-09-15 20:53:00,5.0702,5.07141,5.06962,5.07042,15000000.0
2009-09-15 20:54:00,5.0702,5.07033,5.06885,5.06885,12000000.0
2009-09-15 20:55:00,5.07048,5.07071,5.06926,5.07038,18000000.0
2009-09-15 20:56:00,5.06866,5.07007,5.06822,5.0699,12000000.0
2009-09-15 20:57:00,5.06834,5.06986,5.06834,5.06986,13000000.0
2009-09-15 20:58:00,5.07017,5.07071,5.06932,5.07071,11000000.0
2009-09-15 20:59:00,5.07179,5.07193,5.07035,5.07035,11000000.0
2009-09-15 21:00:00,5.07209,5.07217,5.07026,5.07072,17000000.0
2009-09-15 21:01:00,5.07112,5.07139,5.07052,5.07052,10000000.0
2009-09-15 21:02:00,5.07041,5.07123,5.07041,5.07113,8000000.0
2009-09-15 21:03:00,5.07199,5.07211,5.07043,5.07192,19000000.0
2009-09-15 21:04:00,5.07122,5.07165,5.06989,5.06989,18000000.0
2009-09-15 21:05:00,5.07057,5.07142,5.07022,5.07085,14000000.0
2009-09-15 21:06:00,5.07097,5.07169,5.06975,5.07042,12000000.0
2009-09-15 21:07:00,5.06916,5.06988,5.06893,5.06925,10000000.0
2009-09-15 21:08:00,5.06952,5.06975,5.06814,5.06937,14000000.0
2009-09-15 21:09:00,5.06905,5.06945,5.06757,5.06757,16000000.0
2009-09-15 21:10:00,5.06714,5.06846,5.06714,5.06846,15000000.0
2009-09-15 21:11:00,5.06836,5.06882,5.06776,5.06876,13000000.0
2009-09-15 21:12:00,5.06787,5.06876,5.06749,5.06838,10000000.0
2009-09-15 21:13:00,5.06717,5.0683,5.06669,5.06788,14000000.0
2009-09-15 21:14:00,5.06692,5.06891,5.06668,5.06859,10000000.0
2009-09-15 21:15:00,5.06829,5.06848,5.06706,5.06765,15000000.0
2009-09-15 21:16:00,5.06852,5.06895,5.06768,5.06817,11000000.0
2009-09-15 21:17:00,5.06861,5.06896,5.06746,5.06833,13000000.0
2009-09-15 21:18:00,5.06784,5.06898,5.06743,5.06743,17000000.0
2009-09-15 21:19:00,5.06893,5.06893,5.06658,5.06822,12000000.0
2009-09-15 21:20:00,5.06732,5.06811,5.06636,5.06764,14000000.0
2009-09-15 21:21:00,5.06838,5.06841,5.06683,5.06701,11000000.0
2009-09-15 21:22:00,5.06834,5.06847,5.06727,5.06809,9000000.0
2009-09-15 21:23:00,5.06761,5.06845,5.06723,5.06783,7000000.0
2009-09-15 21:24:00,5.06745,5.06751,5.06632,5.06636,11000000.0
2009-09-15 21:25:00,5.06629,5.06688,5.06585,5.06586,7000000.0
2009-09-15 21:26:00,5.06711,5.06746,5.0658,5.0672,13000000.0
2009-09-15 21:27:00,5.06526,5.06704,5.06506,5.0669,11000000.0
2009-09-15 21:28:00,5.06667,5.06678,5.06538,5.06543,15000000.0
2009-09-15 21:29:00,5.06556,5.06685,5.0655,5.06644,12000000.0
2009-09-15 21:30:00,5.06587,5.06699,5.06551,5.06655,10000000.0
2009-09-15 21:31:00,5.06684,5.06737,5.06601,5.06614,10000000.0
2009-09-15 21:32:00,5.06796,5.06911,5.06713,5.06851,12000000.0
2009-09-15 21:33:00,5.06801,5.06881,5.06681,5.0685,19000000.0
2009-09-15 21:34:00,5.06765,5.06857,5.06743,5.06805,8000000.0
2009-09-15 21:35:00,5.06901,5.06969,5.06777,5.06891,20000000.0
2009-09-15 21:36:00,5.06879,5.06964,5.06811,5.06811,19000000.0
2009-09-15 21:37:00,5.06859,5.06908,5.06736,5.06854,19000000.0
2009-09-15 21:38:00,5.06766,5.06861,5.06708,5.06799,13000000.0
2009-09-15 21:39:00,5.06801,5.06848,5.06704,5.06704,17000000.0
2009-09-15 21:40:00,5.06717,5.06834,5.06717,5.06834,7000000.0
2009-09-15 21:41:00,5.068,5.06828,5.06676,5.06752,11000000.0
2009-09-15 21:42:00,5.06758,5.06758,5.06547,5.06547,18000000.0
2009-09-15 21:43:00,5.06741,5.06875,5.06544,5.06807,13000000.0
2009-09-15 21:44:00,5.06823,5.06872,5.06733,5.06862,16000000.0
2009-09-15 21:45:00,5.06721,5.0684,5.06721,5.06832,11000000.0
2009-09-15 21:46:00,5.06802,5.06834,5.06607,5.06726,13000000.0
2009-09-15 21:47:00,5.06681,5.06743,5.06586,5.06682,13000000.0
2009-09-15 21:48:00,5.06709,5.06745,5.06597,5.06661,17000000.0
2009-09-15 21:49:00,5.06776,5.06776,5.06673,5.06692,8000000.0
2009-09-15 21:50:00,5.06802,5.06802,5.0649,5.0649,11000000.0
2009-09-15 21:51:00,5.06668,5.06668,5.06439,5.06551,13000000.0
2009-09-15 21:52:00,5.06606,5.06656,5.06498,5.06656,13000000.0
2009-09-15 21:53:00,5.0666,5.06677,5.06511,5.06591,14000000.0
2009-09-15 21:54:00,5.06613,5.06647,5.06463,5.06509,11000000.0
2009-09-15 21:55:00,5.06414,5.06624,5.06406,5.06624,17000000.0
2009-09-15 21:56:00,5.06549,5.06667,5.0651,5.06667,12000000.0
2009-09-15 21:57:00,5.06538,5.06585,5.06483,5.06555,16000000.0
2009-09-15 21:58:00,5.06437,5.06612,5.06437,5.06452,9000000.0
2009-09-15 21:59:00,5.06477,5.06551,5.06404,5.06452,18000000.0
2009-09-15 22:00:00,5.06484,5.06581,5.06425,5.06486,13000000.0
2009-09-15 22:01:00,5.06507,5.06541,5.06451,5.06541,11000000.0
2009-09-15 22:02:00,5.06535,5.06553,5.06413,5.0654,17000000.0
2009-09-15 22:03:00,5.06527,5.06604,5.06406,5.06582,23000000.0
2009-09-15 22:04:00,5.06578,5.06653,5.06472,5.0648,15000000.0
2009-09-15 22:05:00,5.06561,5.06659,5.06483,5.06594,14000000.0
2009-09-15 22:06:00,5.06644,5.06658,5.06519,5.06532,15000000.0
2009-09-15 22:07:00,5.06715,5.0674,5.06608,5.0674,9000000.0
2009-09-15 22:08:00,5.06592,5.06773,5.06592,5.06773,18000000.0
2009-09-15 22:09:00,5.06761,5.06771,5.06736,5.06771,11000000.0
2009-09-15 22:10:00,5.06602,5.06784,5.06602,5.06784,7000000.0
2009-09-15 22:11:00,5.06659,5.06741,5.06619,5.06741,8000000.0
2009-09-15 22:12:00,5.06658,5.06773,5.06611,5.0672,16000000.0
2009-09-15 22:13:00,5.0663,5.06841,5.0663,5.06741,24000000.0
2009-09-15 22:14:00,5.06754,5.06759,5.06675,5.06737,9000000.0
2009-09-15 22:15:00,5.06774,5.06865,5.06713,5.06857,10000000.0
2009-09-15 22:16:00,5.06814,5.06874,5.06731,5.06808,13000000.0
2009-09-15 22:17:00,5.0688,5.0688,5.06717,5.06825,20000000.0
2009-09-15 22:18:00,5.06854,5.06854,5.06747,5.0677,11000000.0
2009-09-15 22:19:00,5.06818,5.06842,5.06719,5.06813,15000000.0
2009-09-15 22:20:00,5.06861,5.06873,5.06722,5.06794,16000000.0
2009-09-15 22:21:00,5.06801,5.06867,5.06735,5.06785,12000000.0
2009-09-15 22:22:00,5.06847,5.06884,5.06756,5.06863,14000000.0
2009-09-15 22:23:00,5.06815,5.06881,5.06789,5.06869,11000000.0
2009-09-15 22:24:00,5.06854,5.06868,5.06746,5.06756,16000000.0
2009-09-15 22:25:00,5.06747,5.0694,5.06747,5.0686,14000000.0
2009-09-15 22:26:00,5.06877,5.06885,5.06779,5.06798,10000000.0
2009-09-15 22:27:00,5.069,5.06922,5.06691,5.06808,14000000.0
2009-09-15 22:28:00,5.06802,5.06853,5.0666,5.0666,12000000.0
2009-09-15 22:29:00,5.06826,5.06861,5.06714,5.06806,13000000.0
2009-09-15 22:30:00,5.06946,5.06946,5.06752,5.06767,8000000.0
2009-09-15 22:31:00,5.06895,5.0693,5.06803,5.06846,11000000.0
2009-09-15 22:32:00,5.06876,5.06902,5.06796,5.0686,20000000.0
2009-09-15 22:33:00,5.06845,5.06928,5.06817,5.06817,11000000.0
2009-09-15 22:34:00,5.06776,5.06902,5.06769,5.06891,10000000.0
2009-09-15 22:35:00,5.06867,5.06962,5.06782,5.06962,13000000.0
2009-09-15 22:36:00,5.0691,5.06988,5.06855,5.06983,9000000.0
2009-09-15 22:37:00,5.06992,5.06992,5.06829,5.06963,13000000.0
2009-09-15 22:38:00,5.06901,5.06994,5.06845,5.06845,9000000.0
2009-09-15 22:39:00,5.06864,5.0692,5.06756,5.06901,12000000.0
2009-09-15 22:40:00,5.06917,5.07055,5.06871,5.07014,9000000.0
2009-09-15 22:41:00,5.06995,5.07059,5.06893,5.06976,14000000.0
2009-09-15 22:42:00,5.07021,5.07021,5.06864,5.06948,13000000.0
2009-09-15 22:43:00,5.06965,5.07015,5.0688,5.06922,12000000.0
2009-09-15 22:44:00,5.06976,5.06976,5.06857,5.06918,15000000.0
2009-09-15 22:45:00,5.06822,5.07016,5.06809,5.0695,13000000.0
2009-09-15 22:46:00,5.07045,5.0707,5.06926,5.07064,14000000.0
2009-09-15 22:47:00,5.07025,5.07089,5.06929,5.07053,15000000.0
2009-09-15 22:48:00,5.07064,5.07152,5.07004,5.07007,13000000.0
2009-09-15 22:49:00,5.07089,5.07145,5.06993,5.06996,13000000.0
2009-09-15 22:50:00,5.07124,5.07147,5.06996,5.07147,15000000.0
2009-09-15 22:51:00,5.07161,5.07173,5.06951,5.06951,14000000.0
2009-09-15 22:52:00,5.06939,5.07095,5.06939,5.07069,9000000.0
2009-09-15 22:53:00,5.07135,5.07158,5.07031,5.07063,15000000.0
2009-09-15 22:54:00,5.07077,5.07146,5.06985,5.0709,17000000.0
2009-09-15 22:55:00,5.07188,5.07188,5.06989,5.0707,16000000.0
2009-09-15 22:56:00,5.07062,5.07168,5.07019,5.0711,13000000.0
2009-09-15 22:57:00,5.07087,5.07159,5.07047,5.07119,8000000.0
2009-09-15 22:58:00,5.07165,5.07188,5.07068,5.07117,8000000.0
2009-09-15 22:59:00,5.07163,5.07168,5.06967,5.07013,19000000.0
2009-09-15 23:00:00,5.07116,5.07146,5.06974,5.06974,10000000.0
2009-09-15 23:01:00,5.07086,5.07137,5.07058,5.07118,7000000.0
2009-09-15 23:02:00,5.0705,5.07111,5.07016,5.07062,15000000.0
2009-09-15 23:03:00,5.07069,5.07119,5.06977,5.07017,17000000.0
2009-09-15 23:04:00,5.07075,5.07075,5.06961,5.07013,19000000.0
2009-09-15 23:05:00,5.07029,5.07042,5.06902,5.06974,9000000.0
2009-09-15 23:06:00,5.06935,5.0703,5.0688,5.0688,12000000.0
2009-09-15 23:07:00,5.07056,5.07058,5.06923,5.0693,14000000.0
2009-09-15 23:08:00,5.06919,5.06957,5.06842,5.06942,16000000.0
2009-09-15 23:09:00,5.06979,5.07066,5.06897,5.06897,9000000.0
2009-09-15 23:10:00,5.06978,5.07116,5.06951,5.07046,12000000.0
2009-09-15 23:11:00,5.07048,5.07067,5.0694,5.06995,14000000.0
2009-09-15 23:12:00,5.07062,5.07141,5.07019,5.07112,7000000.0
2009-09-15 23:13:00,5.07049,5.07057,5.06941,5.07007,14000000.0
2009-09-15 23:14:00,5.07033,5.07065,5.0692,5.06972,19000000.0
2009-09-15 23:15:00,5.07026,5.07063,5.06934,5.0701,13000000.0
2009-09-15 23:16:00,5.07016,5.07101,5.06968,5.07052,15000000.0
2009-09-15 23:17:00,5.07005,5.07066,5.06934,5.06938,11000000.0
2009-09-15 23:18:00,5.07043,5.07083,5.06943,5.07025,12000000.0
2009-09-15 23:19:00,5.07044,5.07064,5.06962,5.06979,14000000.0
2009-09-15 23:20:00,5.07042,5.07048,5.06921,5.07031,19000000.0
2009-09-15 23:21:00,5.07037,5.07082,5.06935,5.06935,7000000.0
2009-09-15 23:22:00,5.06895,5.07096,5.06895,5.07031,15000000.0
2009-09-15 23:23:00,5.07006,5.07134,5.06995,5.07076,11000000.0
2009-09-15 23:24:00,5.0711,5.07116,5.07022,5.07089,14000000.0
2009-09-15 23:25:00,5.07141,5.0715,5.07035,5.07091,11000000.0
2009-09-15 23:26:00,5.07032,5.0717,5.06967,5.07001,14000000.0
2009-09-15 23:27:00,5.07098,5.07101,5.06935,5.06935,11000000.0
2009-09-15 23:28:00,5.06922,5.07075,5.06895,5.06895,12000000.0
2009-09-15 23:29:00,5.0704,5.07042,5.06931,5.06965,16000000.0
2009-09-15 23:30:00,5.07098,5.07098,5.0689,5.0689,20000000.0
2009-09-15 23:31:00,5.06903,5.07057,5.06903,5.07015,11000000.0
2009-09-15 23:32:00,5.0709,5.07133,5.06953,5.07057,16000000.0
2009-09-15 23:33:00,5.07017,5.07147,5.06999,5.07041,12000000.0
2009-09-15 23:34:00,5.07153,5.07153,5.06976,5.07135,13000000.0
2009-09-15 23:35:00,5.07195,5.07221,5.07039,5.07053,9000000.0
2009-09-15 23:36:00,5.0711,5.07167,5.0706,5.07167,9000000.0
2009-09-15 23:37:00,5.07135,5.07141,5.0706,5.07122,14000000.0
2009-09-15 23:38:00,5.07082,5.07211,5.07055,5.07138,13000000.0
2009-09-15 23:39:00,5.06999,5.07153,5.06999,5.07064,17000000.0
2009-09-15 23:40:00,5.07104,5.07104,5.06997,5.07034,12000000.0
2009-09-15 23:41:00,5.07146,5.07146,5.06963,5.07068,17000000.0
2009-09-15 23:42:00,5.06998,5.07074,5.06918,5.07068,22000000.0
2009-09-15 23:43:00,5.07105,5.07105,5.06936,5.06936,15000000.0
2009-09-15 23:44:00,5.07038,5.07087,5.07038,5.07087,14000000.0
2009-09-15 23:45:00,5.07039,5.07143,5.06979,5.07138,20000000.0
2009-09-15 23:46:00,5.07157,5.0719,5.07043,5.07141,14000000.0
2009-09-15 23:47:00,5.07082,5.07161,5.07033,5.07063,10000000.0
2009-09-15 23:48:00,5.07088,5.07144,5.07088,5.07101,18000000.0
2009-09-15 23:49:00,5.07147,5.07147,5.06896,5.07063,14000000.0
2009-09-15 23:50:00,5.07125,5.07172,5.07118,5.07172,13000000.0
2009-09-15 23:51:00,5.07074,5.0714,5.07036,5.0714,8000000.0
2009-09-15 23:52:00,5.06988,5.07118,5.06917,5.06993,16000000.0
2009-09-15 23:53:00,5.06964,5.06993,5.06851,5.06978,18000000.0
2009-09-15 23:54:00,5.0699,5.07068,5.06784,5.06993,12000000.0
2009-09-15 23:55:00,5.06999,5.07069,5.06881,5.06931,19000000.0
2009-09-15 23:56:00,5.06938,5.06991,5.06833,5.06938,14000000.0
2009-09-15 23:57:00,5.0695,5.07003,5.06849,5.06987,16000000.0
2009-09-15 23:58:00,5.06953,5.07025,5.0692,5.06963,13000000.0
2009-09-15 23:59:00,5.07003,5.07041,5.0686,5.0698,14000000.0
2009-09-16 00:00:00,5.07035,5.07035,5.06866,5.06973,17000000.0
2009-09-16 00:01:00,5.07005,5.07028,5.06881,5.06881,12000000.0
2009-09-16 00:02:00,5.06989,5.06989,5.06869,5.06947,15000000.0
2009-09-16 00:03:00,5.06955,5.07009,5.06889,5.06889,14000000.0
2009-09-16 00:04:00,5.06968,5.07,5.06907,5.06954,12000000.0
2009-09-16 00:05:00,5.06921,5.06986,5.06868,5.06952,12000000.0
2009-09-16 00:06:00,5.06939,5.06978,5.06784,5.06894,12000000.0
2009-09-16 00:07:00,5.06894,5.06918,5.06795,5.06877,11000000.0
2009-09-16 00:08:00,5.06869,5.06953,5.06819,5.0692,15000000.0
2009-09-16 00:09:00,5.06879,5.06915,5.0677,5.06785,12000000.0
2009-09-16 00:10:00,5.0691,5.0692,5.06757,5.06843,19000000.0
2009-09-16 00:11:00,5.0682,5.06893,5.06742,5.06821,8000000.0
2009-09-16 00:12:00,5.06727,5.06831,5.06727,5.06786,9000000.0
2009-09-16 00:13:00,5.06704,5.06816,5.0665,5.0665,13000000.0
2009-09-16 00:14:00,5.06809,5.06822,5.06711,5.06748,14000000.0
2009-09-16 00:15:00,5.06788,5.06809,5.06647,5.06758,12000000.0
2009-09-16 00:16:00,5.06622,5.06785,5.0659,5.06755,12000000.0
2009-09-16 00:17:00,5.06728,5.06749,5.06618,5.06749,10000000.0
2009-09-16 00:18:00,5.06715,5.0676,5.06661,5.06723,19000000.0
2009-09-16 00:19:00,5.06808,5.06808,5.06647,5.06647,12000000.0
2009-09-16 00:20:00,5.06719,5.06793,5.06604,5.06604,11000000.0
2009-09-16 00:21:00,5.06732,5.06835,5.06619,5.06835,14000000.0
2009-09-16 00:22:00,5.06777,5.06843,5.06653,5.06734,13000000.0
2009-09-16 00:23:00,5.06634,5.06813,5.0663,5.06813,13000000.0
2009-09-16 00:24:00,5.0676,5.0678,5.06673,5.06735,9000000.0
2009-09-16 00:25:00,5.06764,5.06797,5.06682,5.06762,13000000.0
2009-09-16 00:26:00,5.0674,5.06816,5.06692,5.06797,14000000.0
2009-09-16 00:27:00,5.06686,5.06764,5.06612,5.06764,15000000.0
2009-09-16 00:28:00,5.06799,5.06799,5.06554,5.06577,7000000.0
2009-09-16 00:29:00,5.0673,5.06772,5.06635,5.06731,17000000.0
2009-09-16 00:30:00,5.06621,5.06764,5.06621,5.06722,9000000.0
2009-09-16 00:31:00,5.06744,5.06814,5.06679,5.06737,13000000.0
2009-09-16 00:32:00,5.06773,5.06797,5.06689,5.06741,8000000.0
2009-09-16 00:33:00,5.06748,5.06805,5.0674,5.06748,19000000.0
2009-09-16 00:34:00,5.06754,5.06777,5.06753,5.06772,15000000.0
2009-09-16 00:35:00,5.06798,5.06798,5.06751,5.06753,12000000.0
2009-09-16 00:36:00,5.06696,5.06862,5.06696,5.06791,15000000.0
2009-09-16 00:37:00,5.06723,5.06841,5.06694,5.0683,15000000.0
2009-09-16 00:38:00,5.06898,5.06922,5.06723,5.06809,18000000.0
2009-09-16 00:39:00,5.06847,5.06905,5.06781,5.06825,20000000.0
2009-09-16 00:40:00,5.06784,5.06864,5.06702,5.06702,10000000.0
2009-09-16 00:41:00,5.06801,5.06858,5.06763,5.06824,9000000.0
2009-09-16 00:42:00,5.0683,5.06893,5.06719,5.06893,16000000.0
2009-09-16 00:43:00,5.06869,5.06933,5.06768,5.06896,16000000.0
2009-09-16 00:44:00,5.06864,5.06902,5.06816,5.06837,10000000.0
2009-09-16 00:45:00,5.0685,5.06864,5.06836,5.06864,16000000.0
2009-09-16 00:46:00,5.06857,5.06908,5.06819,5.06863,12000000.0
2009-09-16 00:47:00,5.06913,5.06913,5.068,5.06896,8000000.0
2009-09-16 00:48:00,5.06889,5.06955,5.06815,5.06901,16000000.0
2009-09-16 00:49:00,5.06988,5.06988,5.06892,5.06934,11000000.0
2009-09-16 00:50:00,5.06938,5.06945,5.06925,5.06925,9000000.0
2009-09-16 00:51:00,5.06948,5.0701,5.06895,5.06997,9000000.0
2009-09-16 00:52:00,5.06909,5.07019,5.06843,5.06935,18000000.0
2009-09-16 00:53:00,5.06961,5.0699,5.06854,5.06925,12000000.0
2009-09-16 00:54:00,5.06969,5.07006,5.06895,5.06935,12000000.0
2009-09-16 00:55:00,5.07007,5.07007,5.06822,5.06844,11000000.0
2009-09-16 00:56:00,5.06992,5.06992,5.06827,5.06912,14000000.0
2009-09-16 00:57:00,5.06927,5.06958,5.06847,5.06902,15000000.0
2009-09-16 00:58:00,5.06968,5.06968,5.06815,5.069,9000000.0
2009-09-16 00:59:00,5.0694,5.06986,5.06825,5.06904,17000000.0
2009-09-16 01:00:00,5.06961,5.06975,5.068,5.06927,12000000.0
2009-09-16 01:01:00,5.06993,5.06996,5.0685,5.0696,15000000.0
2009-09-16 01:02:00,5.07037,5.07037,5.06845,5.06976,10000000.0
2009-09-16 01:03:00,5.06988,5.07032,5.06909,5.07023,13000000.0
2009-09-16 01:04:00,5.06965,5.07031,5.06847,5.06969,13000000.0
2009-09-16 01:05:00,5.07036,5.07036,5.06906,5.06982,13000000.0
2009-09-16 01:06:00,5.07045,5.07045,5.06853,5.06909,12000000.0
2009-09-16 01:07:00,5.06948,5.0704,5.06892,5.07025,13000000.0
2009-09-16 01:08:00,5.06975,5.07104,5.06947,5.07018,15000000.0
2009-09-16 01:09:00,5.07011,5.07126,5.06934,5.06934,17000000.0
2009-09-16 01:10:00,5.07104,5.07104,5.06965,5.07054,10000000.0
2009-09-16 01:11:00,5.0709,5.0709,5.06895,5.07006,11000000.0
2009-09-16 01:12:00,5.07062,5.07103,5.06947,5.07006,10000000.0
2009-09-16 01:13:00,5.0695,5.07055,5.0695,5.07045,11000000.0
2009-09-16 01:14:00,5.07002,5.07083,5.06924,5.07083,13000000.0
2009-09-16 01:15:00,5.0705,5.07057,5.069,5.07047,9000000.0
2009-09-16 01:16:00,5.07057,5.0707,5.06958,5.06958,12000000.0
2009-09-16 01:17:00,5.06938,5.07055,5.06896,5.06982,11000000.0
2009-09-16 01:18:00,5.06956,5.06975,5.06815,5.06911,12000000.0
2009-09-16 01:19:00,5.06939,5.06939,5.06745,5.06911,19000000.0
2009-09-16 01:20:00,5.06809,5.06924,5.06779,5.06866,11000000.0
2009-09-16 01:21:00,5.06881,5.06987,5.06796,5.06943,12000000.0
2009-09-16 01:22:00,5.06939,5.06975,5.06846,5.06846,9000000.0
2009-09-16 01:23:00,5.06807,5.06926,5.06807,5.06926,13000000.0
2009-09-16 01:24:00,5.06959,5.06974,5.06785,5.06862,14000000.0
2009-09-16 01:25:00,5.06848,5.0693,5.06818,5.06902,11000000.0
2009-09-16 01:26:00,5.06881,5.06902,5.06764,5.06863,10000000.0
2009-09-16 01:27:00,5.0681,5.06859,5.0671,5.06816,17000000.0
2009-09-16 01:28:00,5.06874,5.06894,5.06728,5.06807,13000000.0
2009-09-16 01:29:00,5.06825,5.06828,5.06708,5.06808,19000000.0
2009-09-16 01:30:00,5.06701,5.06905,5.0669,5.06798,15000000.0
2009-09-16 01:31:00,5.06754,5.06954,5.06716,5.06899,15000000.0
2009-09-16 01:32:00,5.06925,5.07035,5.0684,5.06942,12000000.0
2009-09-16 01:33:00,5.06888,5.06903,5.06838,5.06854,8000000.0
2009-09-16 01:34:00,5.06907,5.06907,5.06847,5.06893,18000000.0
2009-09-16 01:35:00,5.06903,5.06929,5.06775,5.06828,12000000.0
2009-09-16 01:36:00,5.0688,5.06931,5.06784,5.06835,16000000.0
2009-09-16 01:37:00,5.06811,5.06909,5.06808,5.06879,15000000.0
2009-09-16 01:38:00,5.07001,5.07001,5.06807,5.06882,18000000.0
2009-09-16 01:39:00,5.0687,5.06959,5.0683,5.06855,10000000.0
2009-09-16 01:40:00,5.06906,5.06924,5.06808,5.06885,11000000.0
2009-09-16 01:41:00,5.069,5.06951,5.06801,5.06823,16000000.0
2009-09-16 01:42:00,5.0684,5.06934,5.06743,5.06844,14000000.0
2009-09-16 01:43:00,5.06918,5.06918,5.06744,5.06809,16000000.0
2009-09-16 01:44:00,5.06875,5.06875,5.06855,5.06855,15000000.0
2009-09-16 01:45:00,5.0687,5.06894,5.06859,5.06859,16000000.0
2009-09-16 01:46:00,5.06886,5.06886,5.0675,5.06884,9000000.0
2009-09-16 01:47:00,5.06827,5.06858,5.0673,5.06735,17000000.0
2009-09-16 01:48:00,5.06706,5.06739,5.06558,5.06683,16000000.0
2009-09-16 01:49:00,5.06718,5.06718,5.06593,5.06621,10000000.0
2009-09-16 01:50:00,5.06595,5.06662,5.06533,5.06637,11000000.0
2009-09-16 01:51:00,5.06584,5.06632,5.06506,5.06603,12000000.0
2009-09-16 01:52:00,5.06645,5.06703,5.06508,5.06683,12000000.0
2009-09-16 01:53:00,5.06691,5.06754,5.06578,5.06722,18000000.0
2009-09-16 01:54:00,5.06693,5.06755,5.06581,5.06581,14000000.0
2009-09-16 01:55:00,5.06721,5.06721,5.06569,5.06584,18000000.0
2009-09-16 01:56:00,5.06662,5.06662,5.06496,5.06557,8000000.0
2009-09-16 01:57:00,5.06641,5.06701,5.06585,5.06654,13000000.0
2009-09-16 01:58:00,5.06708,5.06728,5.06637,5.06695,11000000.0
2009-09-16 01:59:00,5.06682,5.06732,5.06611,5.0671,11000000.0
2009-09-16 02:00:00,5.06745,5.06773,5.06744,5.06773,16000000.0
2009-09-16 02:01:00,5.06788,5.06788,5.06566,5.06588,21000000.0
2009-09-16 02:02:00,5.06668,5.06781,5.06619,5.06635,10000000.0
2009-09-16 02:03:00,5.06816,5.06887,5.06756,5.06805,8000000.0
2009-09-16 02:04:00,5.06816,5.06903,5.06722,5.06831,14000000.0
2009-09-16 02:05:00,5.06732,5.0689,5.06732,5.06848,14000000.0
2009-09-16 02:06:00,5.06696,5.06837,5.06662,5.0682,15000000.0
2009-09-16 02:07:00,5.06738,5.06853,5.06691,5.06825,10000000.0
2009-09-16 02:08:00,5.06809,5.06862,5.06691,5.06766,16000000.0
2009-09-16 02:09:00,5.06821,5.06821,5.06637,5.06637,18000000.0
2009-09-16 02:10:00,5.06602,5.06717,5.06492,5.06642,16000000.0
2009-09-16 02:11:00,5.06585,5.06623,5.06463,5.06463,14000000.0
2009-09-16 02:12:00,5.0659,5.06622,5.06494,5.0652,10000000.0
2009-09-16 02:13:00,5.06466,5.06542,5.06402,5.06413,15000000.0
2009-09-16 02:14:00,5.06504,5.06542,5.06348,5.06348,19000000.0
2009-09-16 02:15:00,5.06432,5.0657,5.06408,5.06499,12000000.0
2009-09-16 02:16:00,5.06456,5.06605,5.06451,5.06499,18000000.0
2009-09-16 02:17:00,5.0651,5.06535,5.06352,5.06501,14000000.0
2009-09-16 02:18:00,5.06515,5.06541,5.06367,5.06541,12000000.0
2009-09-16 02:19:00,5.0651,5.0654,5.0638,5.06446,14000000.0
2009-09-16 02:20:00,5.06508,5.06508,5.06328,5.06411,13000000.0
2009-09-16 02:21:00,5.06381,5.06404,5.06231,5.06271,15000000.0
2009-09-16 02:22:00,5.06401,5.06401,5.06307,5.06321,13000000.0
2009-09-16 02:23:00,5.06391,5.06459,5.063,5.06459,16000000.0
2009-09-16 02:24:00,5.06509,5.06509,5.06286,5.06462,17000000.0
2009-09-16 02:25:00,5.06466,5.06515,5.06397,5.06515,10000000.0
2009-09-16 02:26:00,5.06566,5.06566,5.0636,5.06465,13000000.0
2009-09-16 02:27:00,5.06432,5.06577,5.06394,5.06577,7000000.0
2009-09-16 02:28:00,5.06319,5.06455,5.06293,5.0642,9000000.0
2009-09-16 02:29:00,5.06383,5.06522,5.06323,5.06445,20000000.0
2009-09-16 02:30:00,5.06422,5.06447,5.06338,5.06376,11000000.0
2009-09-16 02:31:00,5.06469,5.06469,5.06348,5.06406,9000000.0
2009-09-16 02:32:00,5.06391,5.06478,5.06305,5.06404,13000000.0
2009-09-16 02:33:00,5.06507,5.06538,5.06383,5.06471,14000000.0
2009-09-16 02:34:00,5.06518,5.06518,5.0635,5.0642,17000000.0
2009-09-16 02:35:00,5.0652,5.06564,5.06309,5.06412,15000000.0
2009-09-16 02:36:00,5.06415,5.06568,5.06415,5.06515,14000000.0
2009-09-16 02:37:00,5.06514,5.06586,5.06425,5.0649,13000000.0
2009-09-16 02:38:00,5.06547,5.06554,5.06438,5.06507,14000000.0
2009-09-16 02:39:00,5.06515,5.06581,5.06448,5.06581,15000000.0
2009-09-16 02:40:00,5.06571,5.06573,5.06414,5.06573,12000000.0
2009-09-16 02:41:00,5.06541,5.06556,5.0644,5.06556,13000000.0
2009-09-16 02:42:00,5.06641,5.06641,5.06441,5.0655,16000000.0
2009-09-16 02:43:00,5.06515,5.06627,5.06485,5.06615,18000000.0
2009-09-16 02:44:00,5.06545,5.06638,5.06497,5.0658,10000000.0
2009-09-16 02:45:00,5.06573,5.06647,5.06501,5.06628,14000000.0
2009-09-16 02:46:00,5.06612,5.06612,5.06434,5.06536,18000000.0
2009-09-16 02:47:00,5.06524,5.06579,5.06399,5.06558,17000000.0
2009-09-16 02:48:00,5.06574,5.06574,5.06309,5.06309,7000000.0
2009-09-16 02:49:00,5.06414,5.06437,5.06303,5.06346,13000000.0
2009-09-16 02:50:00,5.06356,5.06461,5.06278,5.06368,14000000.0
2009-09-16 02:51:00,5.06319,5.06536,5.06319,5.06517,15000000.0
2009-09-16 02:52:00,5.06481,5.06527,5.06323,5.06446,15000000.0
2009-09-16 02:53:00,5.06392,5.06414,5.0633,5.06378,9000000.0
2009-09-16 02:54:00,5.06524,5.06529,5.06368,5.06456,13000000.0
2009-09-16 02:55:00,5.06479,5.06515,5.06367,5.06506,11000000.0
2009-09-16 02:56:00,5.06475,5.06519,5.06335,5.06459,18000000.0
2009-09-16 02:57:00,5.06461,5.06474,5.06318,5.06342,13000000.0
2009-09-16 02:58:00,5.06292,5.0637,5.06258,5.06341,9000000.0
2009-09-16 02:59:00,5.06353,5.06478,5.06267,5.06286,14000000.0
2009-09-16 03:00:00,5.06355,5.06411,5.06291,5.06411,11000000.0
2009-09-16 03:01:00,5.0642,5.06468,5.06352,5.06429,11000000.0
2009-09-16 03:02:00,5.06481,5.06481,5.06361,5.06361,11000000.0
2009-09-16 03:03:00,5.06443,5.06466,5.06262,5.06262,23000000.0
2009-09-16 03:04:00,5.06398,5.06485,5.06315,5.06367,11000000.0
2009-09-16 03:05:00,5.06429,5.06439,5.06345,5.06353,17000000.0
2009-09-16 03:06:00,5.06355,5.06421,5.06322,5.06377,9000000.0
2009-09-16 03:07:00,5.06293,5.06436,5.06293,5.06431,15000000.0
2009-09-16 03:08:00,5.06409,5.06412,5.06283,5.06384,12000000.0
2009-09-16 03:09:00,5.06401,5.06493,5.06316,5.06483,15000000.0
2009-09-16 03:10:00,5.06369,5.06466,5.06275,5.06431,19000000.0
2009-09-16 03:11:00,5.06355,5.06479,5.06253,5.06479,15000000.0
2009-09-16 03:12:00,5.06316,5.06418,5.06236,5.06365,18000000.0
2009-09-16 03:13:00,5.06408,5.06515,5.06291,5.0637,18000000.0
2009-09-16 03:14:00,5.06514,5.0658,5.06442,5.0658,10000000.0
2009-09-16 03:15:00,5.0654,5.06592,5.06471,5.06546,7000000.0
2009-09-16 03:16:00,5.06428,5.06561,5.06405,5.06521,8000000.0
2009-09-16 03:17:00,5.06508,5.0652,5.06374,5.06389,10000000.0
2009-09-16 03:18:00,5.06577,5.06577,5.06429,5.06531,15000000.0
2009-09-16 03:19:00,5.06533,5.06619,5.06436,5.06619,10000000.0
2009-09-16 03:20:00,5.06588,5.06681,5.065,5.0653,16000000.0
2009-09-16 03:21:00,5.06626,5.0664,5.06525,5.06525,11000000.0
2009-09-16 03:22:00,5.06686,5.06686,5.06502,5.06666,10000000.0
2009-09-16 03:23:00,5.06581,5.0668,5.06545,5.06649,12000000.0
2009-09-16 03:24:00,5.06704,5.06748,5.06545,5.06545,13000000.0
2009-09-16 03:25:00,5.06649,5.06741,5.06596,5.06693,11000000.0
2009-09-16 03:26:00,5.06743,5.06874,5.06662,5.06874,13000000.0
2009-09-16 03:27:00,5.06794,5.06843,5.06641,5.06768,14000000.0
2009-09-16 03:28:00,5.06743,5.06841,5.06663,5.06743,18000000.0
2009-09-16 03:29:00,5.06768,5.06789,5.0661,5.06789,15000000.0
2009-09-16 03:30:00,5.06822,5.06822,5.06675,5.06786,10000000.0
2009-09-16 03:31:00,5.06767,5.06865,5.06685,5.06716,13000000.0
2009-09-16 03:32:00,5.06747,5.06768,5.06616,5.06738,16000000.0
2009-09-16 03:33:00,5.06767,5.06767,5.06627,5.0668,13000000.0
2009-09-16 03:34:00,5.06782,5.06805,5.06693,5.0678,16000000.0
2009-09-16 03:35:00,5.06818,5.06818,5.06661,5.06731,10000000.0
2009-09-16 03:36:00,5.06712,5.06739,5.06642,5.0672,11000000.0
2009-09-16 03:37:00,5.06719,5.06761,5.06594,5.06726,13000000.0
2009-09-16 03:38:00,5.06554,5.06746,5.06526,5.06565,13000000.0
2009-09-16 03:39:00,5.06626,5.06816,5.0655,5.06816,13000000.0
2009-09-16 03:40:00,5.06787,5.06788,5.06712,5.06772,12000000.0
2009-09-16 03:41:00,5.06833,5.06876,5.06674,5.06774,16000000.0
2009-09-16 03:42:00,5.06697,5.06859,5.06657,5.06817,21000000.0
2009-09-16 03:43:00,5.06743,5.06754,5.06579,5.06652,18000000.0
2009-09-16 03:44:00,5.06769,5.06789,5.06618,5.06758,15000000.0
2009-09-16 03:45:00,5.06667,5.06759,5.06639,5.06639,9000000.0
2009-09-16 03:46:00,5.0679,5.06796,5.06708,5.06781,8000000.0
2009-09-16 03:47:00,5.06754,5.06829,5.06712,5.06775,11000000.0
2009-09-16 03:48:00,5.06871,5.06871,5.06688,5.0673,9000000.0
2009-09-16 03:49:00,5.06743,5.06794,5.06622,5.06717,16000000.0
2009-09-16 03:50:00,5.06749,5.06794,5.06645,5.06741,19000000.0
2009-09-16 03:51:00,5.06708,5.06732,5.06621,5.06678,9000000.0
2009-09-16 03:52:00,5.0669,5.0669,5.06548,5.06684,19000000.0
2009-09-16 03:53:00,5.06729,5.06729,5.06561,5.06705,10000000.0
2009-09-16 03:54:00,5.06635,5.06713,5.06488,5.06488,17000000.0
2009-09-16 03:55:00,5.06702,5.06748,5.06584,5.06748,16000000.0
2009-09-16 03:56:00,5.0665,5.06756,5.06616,5.06756,7000000.0
2009-09-16 03:57:00,5.068,5.06805,5.06609,5.06609,11000000.0
2009-09-16 03:58:00,5.06772,5.06789,5.06592,5.06789,12000000.0
2009-09-16 03:59:00,5.06811,5.06811,5.06669,5.06779,17000000.0
2009-09-16 04:00:00,5.06767,5.06767,5.0666,5.0666,12000000.0
2009-09-16 04:01:00,5.06664,5.06926,5.06664,5.06882,16000000.0
2009-09-16 04:02:00,5.06857,5.06908,5.06729,5.06808,14000000.0
2009-09-16 04:03:00,5.06892,5.06925,5.06765,5.06881,12000000.0
2009-09-16 04:04:00,5.0688,5.06936,5.06739,5.06895,16000000.0
2009-09-16 04:05:00,5.06917,5.06917,5.06744,5.06822,13000000.0
2009-09-16 04:06:00,5.06835,5.06862,5.06745,5.06862,16000000.0
2009-09-16 04:07:00,5.0668,5.06836,5.0668,5.06786,13000000.0
2009-09-16 04:08:00,5.06818,5.06864,5.06743,5.06793,14000000.0
2009-09-16 04:09:00,5.06725,5.06833,5.06688,5.06782,10000000.0
2009-09-16 04:10:00,5.06768,5.06851,5.06681,5.06681,12000000.0
2009-09-16 04:11:00,5.06804,5.06889,5.06747,5.06786,14000000.0
2009-09-16 04:12:00,5.06899,5.06925,5.06823,5.06925,19000000.0
2009-09-16 04:13:00,5.06951,5.06951,5.06759,5.06943,20000000.0
2009-09-16 04:14:00,5.06867,5.06948,5.06788,5.06887,12000000.0
2009-09-16 04:15:00,5.06918,5.06925,5.06905,5.06917,8000000.0
2009-09-16 04:16:00,5.06996,5.06996,5.06847,5.06991,13000000.0
2009-09-16 04:17:00,5.06891,5.06997,5.06852,5.06997,15000000.0
2009-09-16 04:18:00,5.06859,5.06968,5.06855,5.06926,9000000.0
2009-09-16 04:19:00,5.06886,5.06937,5.06773,5.06826,12000000.0
2009-09-16 04:20:00,5.0679,5.06832,5.06701,5.06701,9000000.0
2009-09-16 04:21:00,5.06835,5.06969,5.06761,5.06936,17000000.0
2009-09-16 04:22:00,5.0696,5.06988,5.06846,5.0695,14000000.0
2009-09-16 04:23:00,5.06888,5.06978,5.06848,5.06978,10000000.0
2009-09-16 04:24:00,5.06805,5.06984,5.06805,5.06939,12000000.0
2009-09-16 04:25:00,5.06953,5.06975,5.06868,5.0687,10000000.0
2009-09-16 04:26:00,5.0694,5.0698,5.0692,5.0698,7000000.0
2009-09-16 04:27:00,5.06944,5.06995,5.06852,5.06928,15000000.0
2009-09-16 04:28:00,5.06974,5.06992,5.0678,5.0678,7000000.0
2009-09-16 04:29:00,5.06994,5.06994,5.06877,5.06915,14000000.0
2009-09-16 04:30:00,5.06965,5.06965,5.06765,5.06885,11000000.0
2009-09-16 04:31:00,5.06879,5.069,5.06759,5.06825,15000000.0
2009-09-16 04:32:00,5.06822,5.06844,5.06748,5.06837,17000000.0
2009-09-16 04:33:00,5.0681,5.06884,5.06707,5.0688,14000000.0
2009-09-16 04:34:00,5.06778,5.0689,5.06744,5.0689,9000000.0
2009-09-16 04:35:00,5.06915,5.06919,5.06748,5.06887,12000000.0
2009-09-16 04:36:00,5.06943,5.06943,5.06794,5.0689,12000000.0
2009-09-16 04:37:00,5.0692,5.0698,5.06778,5.06778,12000000.0
2009-09-16 04:38:00,5.06803,5.06974,5.06803,5.06974,11000000.0
2009-09-16 04:39:00,5.06962,5.06985,5.06893,5.06956,17000000.0
2009-09-16 04:40:00,5.06961,5.06961,5.06758,5.06897,9000000.0
2009-09-16 04:41:00,5.06952,5.06952,5.06753,5.06876,10000000.0
2009-09-16 04:42:00,5.06959,5.06977,5.06798,5.06842,8000000.0
2009-09-16 04:43:00,5.06889,5.06972,5.06811,5.06918,18000000.0
2009-09-16 04:44:00,5.06888,5.06996,5.06852,5.06996,9000000.0
2009-09-16 04:45:00,5.06912,5.06981,5.06831,5.06858,9000000.0
2009-09-16 04:46:00,5.06995,5.07006,5.0695,5.07006,16000000.0
2009-09-16 04:47:00,5.06958,5.06964,5.06784,5.06964,12000000.0
2009-09-16 04:48:00,5.06888,5.06917,5.06808,5.06905,10000000.0
2009-09-16 04:49:00,5.06802,5.06962,5.06772,5.06956,16000000.0
2009-09-16 04:50:00,5.069,5.06938,5.06802,5.06802,16000000.0
2009-09-16 04:51:00,5.06873,5.06931,5.06745,5.06855,20000000.0
2009-09-16 04:52:00,5.06865,5.0693,5.06782,5.06891,13000000.0
2009-09-16 04:53:00,5.06909,5.06944,5.06778,5.06921,11000000.0
2009-09-16 04:54:00,5.06945,5.06988,5.06874,5.06896,11000000.0
2009-09-16 04:55:00,5.06803,5.06943,5.06798,5.06922,12000000.0
2009-09-16 04:56:00,5.0696,5.06976,5.06857,5.06914,16000000.0
2009-09-16 04:57:00,5.06926,5.06975,5.06872,5.06975,7000000.0
2009-09-16 04:58:00,5.06953,5.06954,5.06819,5.06819,13000000.0
2009-09-16 04:59:00,5.0697,5.0697,5.06781,5.06781,17000000.0
2009-09-16 05:00:00,5.06951,5.06951,5.06747,5.06791,10000000.0
2009-09-16 05:01:00,5.06908,5.06908,5.06694,5.06872,13000000.0
2009-09-16 05:02:00,5.06842,5.06842,5.06704,5.06768,18000000.0
2009-09-16 05:03:00,5.06724,5.06837,5.06708,5.06737,9000000.0
2009-09-16 05:04:00,5.06768,5.06789,5.06667,5.06744,12000000.0
2009-09-16 05:05:00,5.06748,5.06785,5.06689,5.06754,10000000.0
2009-09-16 05:06:00,5.06818,5.06825,5.06805,5.06825,20000000.0
2009-09-16 05:07:00,5.06786,5.06803,5.06704,5.06743,10000000.0
2009-09-16 05:08:00,5.06692,5.06797,5.06611,5.06757,17000000.0
2009-09-16 05:09:00,5.06803,5.06803,5.06604,5.06691,15000000.0
2009-09-16 05:10:00,5.06678,5.06678,5.06556,5.06598,10000000.0
2009-09-16 05:11:00,5.06589,5.06631,5.06488,5.06604,16000000.0
2009-09-16 05:12:00,5.06596,5.06639,5.06512,5.06573,7000000.0
2009-09-16 05:13:00,5.06653,5.06653,5.06423,5.06562,12000000.0
2009-09-16 05:14:00,5.06583,5.06675,5.06467,5.06478,14000000.0
2009-09-16 05:15:00,5.06549,5.06653,5.0649,5.06601,16000000.0
2009-09-16 05:16:00,5.06671,5.06749,5.06539,5.06749,15000000.0
2009-09-16 05:17:00,5.06754,5.06766,5.06609,5.0673,10000000.0
2009-09-16 05:18:00,5.06795,5.06795,5.06587,5.06634,13000000.0
2009-09-16 05:19:00,5.06608,5.06715,5.06553,5.06684,13000000.0
2009-09-16 05:20:00,5.06681,5.06706,5.06532,5.06558,20000000.0
2009-09-16 05:21:00,5.06621,5.06627,5.06537,5.0662,9000000.0
2009-09-16 05:22:00,5.06636,5.06688,5.06578,5.06688,17000000.0
2009-09-16 05:23:00,5.06683,5.06683,5.06544,5.06672,14000000.0
2009-09-16 05:24:00,5.06656,5.06695,5.06478,5.06594,19000000.0
2009-09-16 05:25:00,5.06434,5.06603,5.06434,5.06544,13000000.0
2009-09-16 05:26:00,5.06602,5.06602,5.06454,5.06555,13000000.0
2009-09-16 05:27:00,5.06454,5.06616,5.06433,5.06487,13000000.0
2009-09-16 05:28:00,5.06504,5.06509,5.06381,5.06381,10000000.0
2009-09-16 05:29:00,5.06443,5.06583,5.06383,5.06583,17000000.0
2009-09-16 05:30:00,5.06629,5.06689,5.06513,5.06642,21000000.0
2009-09-16 05:31:00,5.0652,5.06567,5.0644,5.06524,13000000.0
2009-09-16 05:32:00,5.06546,5.06594,5.06388,5.06531,16000000.0
2009-09-16 05:33:00,5.06485,5.06546,5.06356,5.06545,13000000.0
2009-09-16 05:34:00,5.06434,5.06588,5.06402,5.06588,13000000.0
2009-09-16 05:35:00,5.06524,5.06576,5.06446,5.06548,14000000.0
2009-09-16 05:36:00,5.0652,5.0652,5.06365,5.06512,18000000.0
2009-09-16 05:37:00,5.0639,5.06444,5.06294,5.06405,12000000.0
2009-09-16 05:38:00,5.06332,5.06432,5.0629,5.06431,13000000.0
2009-09-16 05:39:00,5.06439,5.06439,5.06269,5.06269,21000000.0
2009-09-16 05:40:00,5.06336,5.06427,5.06239,5.06354,14000000.0
2009-09-16 05:41:00,5.06438,5.06464,5.06311,5.06321,13000000.0
2009-09-16 05:42:00,5.06449,5.06464,5.06391,5.064,8000000.0
2009-09-16 05:43:00,5.06425,5.06425,5.06221,5.06388,13000000.0
2009-09-16 05:44:00,5.06327,5.06416,5.06224,5.06292,13000000.0
2009-09-16 05:45:00,5.06324,5.0635,5.06221,5.06311,24000000.0
2009-09-16 05:46:00,5.06319,5.0643,5.06222,5.06395,14000000.0
2009-09-16 05:47:00,5.06299,5.06366,5.06178,5.06178,11000000.0
2009-09-16 05:48:00,5.0617,5.06319,5.0617,5.0617,18000000.0
2009-09-16 05:49:00,5.06379,5.06379,5.06209,5.06307,10000000.0
2009-09-16 05:50:00,5.06342,5.06342,5.06257,5.06315,10000000.0
2009-09-16 05:51:00,5.06186,5.06307,5.06186,5.06234,11000000.0
2009-09-16 05:52:00,5.06267,5.06372,5.06193,5.06207,19000000.0
2009-09-16 05:53:00,5.06369,5.06369,5.06242,5.06366,15000000.0
2009-09-16 05:54:00,5.06378,5.06378,5.06288,5.06357,7000000.0
2009-09-16 05:55:00,5.06334,5.06365,5.06218,5.06319,12000000.0
2009-09-16 05:56:00,5.06284,5.06364,5.06206,5.06206,16000000.0
2009-09-16 05:57:00,5.06373,5.06414,5.0626,5.0629,11000000.0
2009-09-16 05:58:00,5.06331,5.06406,5.06216,5.06374,22000000.0
2009-09-16 05:59:00,5.06308,5.06335,5.06199,5.06307,9000000.0
2009-09-16 06:00:00,5.06335,5.06411,5.06281,5.06411,17000000.0
2009-09-16 06:01:00,5.06392,5.06472,5.06286,5.06472,18000000.0
2009-09-16 06:02:00,5.06524,5.06524,5.06292,5.06292,18000000.0
2009-09-16 06:03:00,5.06288,5.06407,5.06279,5.06386,16000000.0
2009-09-16 06:04:00,5.06524,5.06571,5.06423,5.06511,8000000.0
2009-09-16 06:05:00,5.06485,5.06536,5.06364,5.06364,10000000.0
2009-09-16 06:06:00,5.06513,5.06544,5.06454,5.0653,27000000.0
2009-09-16 06:07:00,5.06575,5.06638,5.06483,5.06547,17000000.0
2009-09-16 06:08:00,5.06551,5.06597,5.06375,5.0648,14000000.0
2009-09-16 06:09:00,5.06393,5.06564,5.06393,5.06522,13000000.0
2009-09-16 06:10:00,5.06494,5.0665,5.06471,5.0665,14000000.0
2009-09-16 06:11:00,5.06614,5.06638,5.06481,5.06538,16000000.0
2009-09-16 06:12:00,5.06546,5.06546,5.06405,5.06546,17000000.0
2009-09-16 06:13:00,5.06533,5.06581,5.06426,5.06426,14000000.0
2009-09-16 06:14:00,5.06536,5.06555,5.06431,5.06532,12000000.0
2009-09-16 06:15:00,5.0659,5.0659,5.06437,5.06558,13000000.0
2009-09-16 06:16:00,5.06419,5.06601,5.06419,5.06601,14000000.0
2009-09-16 06:17:00,5.06585,5.0661,5.06511,5.06605,11000000.0
2009-09-16 06:18:00,5.06604,5.06667,5.06539,5.06639,12000000.0
2009-09-16 06:19:00,5.06689,5.06689,5.06457,5.06622,19000000.0
2009-09-16 06:20:00,5.06596,5.06597,5.06423,5.06522,11000000.0
2009-09-16 06:21:00,5.06555,5.06612,5.06473,5.06596,9000000.0
2009-09-16 06:22:00,5.06633,5.06641,5.06471,5.06619,22000000.0
2009-09-16 06:23:00,5.06633,5.06638,5.065,5.06556,18000000.0
2009-09-16 06:24:00,5.0664,5.06668,5.06529,5.06553,8000000.0
2009-09-16 06:25:00,5.06649,5.06693,5.06442,5.06442,9000000.0
2009-09-16 06:26:00,5.06445,5.06565,5.06381,5.06565,13000000.0
2009-09-16 06:27:00,5.06445,5.06573,5.06445,5.06562,15000000.0
2009-09-16 06:28:00,5.06505,5.0658,5.06414,5.06486,18000000.0
2009-09-16 06:29:00,5.06493,5.06565,5.06443,5.06565,16000000.0
2009-09-16 06:30:00,5.06508,5.06533,5.06405,5.06424,10000000.0
2009-09-16 06:31:00,5.06566,5.06579,5.0645,5.0645,13000000.0
2009-09-16 06:32:00,5.0654,5.0654,5.06443,5.06518,10000000.0
2009-09-16 06:33:00,5.0654,5.06581,5.06414,5.06432,10000000.0
2009-09-16 06:34:00,5.06484,5.06651,5.06484,5.06602,15000000.0
2009-09-16 06:35:00,5.06591,5.06616,5.06482,5.06547,13000000.0
2009-09-16 06:36:00,5.06634,5.06634,5.06466,5.06505,23000000.0
2009-09-16 06:37:00,5.06475,5.06615,5.06471,5.06471,11000000.0
2009-09-16 06:38:00,5.06618,5.06657,5.06461,5.0658,17000000.0
2009-09-16 06:39:00,5.06649,5.06703,5.06552,5.06567,8000000.0
2009-09-16 06:40:00,5.0672,5.06758,5.066,5.066,15000000.0
2009-09-16 06:41:00,5.06632,5.06718,5.06583,5.06718,15000000.0
2009-09-16 06:42:00,5.0669,5.06731,5.06533,5.06667,16000000.0
2009-09-16 06:43:00,5.06689,5.0677,5.06623,5.06624,12000000.0
2009-09-16 06:44:00,5.06686,5.06779,5.06638,5.06779,13000000.0
2009-09-16 06:45:00,5.06769,5.06785,5.06672,5.06782,14000000.0
2009-09-16 06:46:00,5.06762,5.06785,5.06547,5.06547,12000000.0
2009-09-16 06:47:00,5.06684,5.06684,5.06591,5.06671,11000000.0
2009-09-16 06:48:00,5.06658,5.06746,5.06593,5.06593,15000000.0
2009-09-16 06:49:00,5.06668,5.06712,5.06574,5.06675,17000000.0
2009-09-16 06:50:00,5.0666,5.06715,5.06598,5.06675,13000000.0
2009-09-16 06:51:00,5.06665,5.06771,5.06635,5.06751,8000000.0
2009-09-16 06:52:00,5.06758,5.06778,5.06667,5.06737,14000000.0
2009-09-16 06:53:00,5.06717,5.0675,5.06633,5.06737,13000000.0
2009-09-16 06:54:00,5.0665,5.0683,5.0665,5.06768,8000000.0
2009-09-16 06:55:00,5.06798,5.06802,5.06609,5.0666,10000000.0
2009-09-16 06:56:00,5.06743,5.06757,5.06625,5.06625,11000000.0
2009-09-16 06:57:00,5.06674,5.06704,5.06624,5.06669,17000000.0
2009-09-16 06:58:00,5.06764,5.06778,5.06662,5.06725,12000000.0
2009-09-16 06:59:00,5.06818,5.06818,5.06608,5.0668,14000000.0
2009-09-16 07:00:00,5.06614,5.06671,5.06556,5.06665,11000000.0
2009-09-16 07:01:00,5.06559,5.06623,5.06509,5.06509,10000000.0
2009-09-16 07:02:00,5.06539,5.0661,5.06379,5.06524,14000000.0
2009-09-16 07:03:00,5.0639,5.06576,5.06385,5.06562,7000000.0
2009-09-16 07:04:00,5.06524,5.06544,5.06363,5.06453,16000000.0
2009-09-16 07:05:00,5.06506,5.06555,5.06403,5.06543,15000000.0
2009-09-16 07:06:00,5.06347,5.06545,5.06347,5.06487,16000000.0
2009-09-16 07:07:00,5.06531,5.06537,5.06393,5.06497,12000000.0
2009-09-16 07:08:00,5.06553,5.06566,5.06434,5.06543,8000000.0
2009-09-16 07:09:00,5.06601,5.06601,5.0648,5.06563,8000000.0
2009-09-16 07:10:00,5.06513,5.06513,5.06304,5.06356,16000000.0
2009-09-16 07:11:00,5.06355,5.06497,5.06355,5.06459,17000000.0
2009-09-16 07:12:00,5.06477,5.0656,5.06377,5.06545,20000000.0
2009-09-16 07:13:00,5.06564,5.06591,5.06418,5.06462,18000000.0
2009-09-16 07:14:00,5.06428,5.06522,5.06387,5.06518,11000000.0
2009-09-16 07:15:00,5.06391,5.06489,5.06313,5.06467,18000000.0
2009-09-16 07:16:00,5.06452,5.06493,5.06357,5.06391,18000000.0
2009-09-16 07:17:00,5.0639,5.06525,5.06385,5.06524,12000000.0
2009-09-16 07:18:00,5.06535,5.06535,5.06339,5.0643,18000000.0
2009-09-16 07:19:00,5.06571,5.06571,5.0641,5.0657,14000000.0
2009-09-16 07:20:00,5.06527,5.06614,5.06422,5.06535,18000000.0
2009-09-16 07:21:00,5.06591,5.06591,5.06435,5.06527,13000000.0
2009-09-16 07:22:00,5.06541,5.06541,5.06392,5.06458,14000000.0
2009-09-16 07:23:00,5.06572,5.06598,5.06426,5.06569,15000000.0
2009-09-16 07:24:00,5.06418,5.06527,5.06392,5.06392,16000000.0
2009-09-16 07:25:00,5.06563,5.06584,5.06405,5.06574,15000000.0
2009-09-16 07:26:00,5.06537,5.06568,5.06399,5.06399,13000000.0
2009-09-16 07:27:00,5.06541,5.06577,5.06396,5.06517,12000000.0
2009-09-16 07:28:00,5.06505,5.06513,5.06392,5.06507,22000000.0
2009-09-16 07:29:00,5.06452,5.06577,5.06369,5.06536,16000000.0
2009-09-16 07:30:00,5.06435,5.06479,5.06388,5.06479,14000000.0
2009-09-16 07:31:00,5.06469,5.06498,5.06316,5.06339,13000000.0
2009-09-16 07:32:00,5.06332,5.06466,5.06332,5.06417,9000000.0
2009-09-16 07:33:00,5.06523,5.06523,5.06398,5.06441,7000000.0
2009-09-16 07:34:00,5.06507,5.06547,5.06368,5.06368,18000000.0
2009-09-16 07:35:00,5.06515,5.06567,5.06464,5.06523,9000000.0
2009-09-16 07:36:00,5.06564,5.06594,5.06411,5.06411,13000000.0
2009-09-16 07:37:00,5.06502,5.06518,5.06414,5.0647,11000000.0
2009-09-16 07:38:00,5.06486,5.06514,5.06409,5.0648,11000000.0
2009-09-16 07:39:00,5.06514,5.0658,5.06376,5.06392,19000000.0
2009-09-16 07:40:00,5.06484,5.06512,5.06433,5.06509,11000000.0
2009-09-16 07:41:00,5.06534,5.06606,5.06469,5.06577,7000000.0
2009-09-16 07:42:00,5.06509,5.06585,5.06379,5.06473,13000000.0
2009-09-16 07:43:00,5.06427,5.06442,5.06229,5.06229,14000000.0
2009-09-16 07:44:00,5.0627,5.0627,5.06153,5.06186,10000000.0
2009-09-16 07:45:00,5.06185,5.06209,5.06053,5.06198,8000000.0
2009-09-16 07:46:00,5.06162,5.0633,5.06072,5.06305,13000000.0
2009-09-16 07:47:00,5.06343,5.064,5.06269,5.06325,15000000.0
2009-09-16 07:48:00,5.06358,5.06362,5.06265,5.06358,13000000.0
2009-09-16 07:49:00,5.06336,5.06403,5.06265,5.06335,10000000.0
2009-09-16 07:50:00,5.06316,5.06329,5.06163,5.06244,17000000.0
2009-09-16 07:51:00,5.06269,5.06274,5.06123,5.06235,16000000.0
2009-09-16 07:52:00,5.06288,5.0641,5.06192,5.06345,13000000.0
2009-09-16 07:53:00,5.06207,5.06374,5.06207,5.0636,10000000.0
2009-09-16 07:54:00,5.06268,5.06417,5.06218,5.06412,11000000.0
2009-09-16 07:55:00,5.06465,5.06465,5.0629,5.06434,12000000.0
2009-09-16 07:56:00,5.06359,5.06416,5.06264,5.06383,13000000.0
2009-09-16 07:57:00,5.06363,5.06442,5.0633,5.06431,8000000.0
2009-09-16 07:58:00,5.0643,5.06467,5.0632,5.06436,14000000.0
2009-09-16 07:59:00,5.06461,5.06461,5.06287,5.06419,15000000.0
2009-09-16 08:00:00,5.06389,5.06389,5.06259,5.06298,10000000.0
2009-09-16 08:01:00,5.06382,5.06382,5.06083,5.06101,13000000.0
2009-09-16 08:02:00,5.06146,5.06201,5.0605,5.06201,14000000.0
2009-09-16 08:03:00,5.0616,5.06189,5.06036,5.06165,12000000.0
2009-09-16 08:04:00,5.05993,5.06176,5.05976,5.06028,16000000.0
2009-09-16 08:05:00,5.06099,5.06173,5.06048,5.06075,14000000.0
2009-09-16 08:06:00,5.06123,5.06254,5.06027,5.06137,19000000.0
2009-09-16 08:07:00,5.06207,5.06231,5.06064,5.06129,19000000.0
2009-09-16 08:08:00,5.06134,5.06168,5.06069,5.06167,11000000.0
2009-09-16 08:09:00,5.06091,5.06111,5.05976,5.06111,10000000.0
2009-09-16 08:10:00,5.06029,5.06029,5.05868,5.05985,16000000.0
2009-09-16 08:11:00,5.06003,5.06091,5.05946,5.06041,9000000.0
2009-09-16 08:12:00,5.06091,5.06103,5.05932,5.0601,10000000.0
2009-09-16 08:13:00,5.06055,5.06085,5.05962,5.05998,11000000.0
2009-09-16 08:14:00,5.05939,5.05993,5.0586,5.05956,12000000.0
2009-09-16 08:15:00,5.05937,5.05992,5.05802,5.05951,15000000.0
2009-09-16 08:16:00,5.05938,5.05972,5.05792,5.0597,14000000.0
2009-09-16 08:17:00,5.05952,5.06106,5.05791,5.06106,10000000.0
2009-09-16 08:18:00,5.06149,5.06191,5.05982,5.06191,9000000.0
2009-09-16 08:19:00,5.05964,5.06144,5.05939,5.06077,11000000.0
2009-09-16 08:20:00,5.06121,5.06121,5.05927,5.06066,11000000.0
2009-09-16 08:21:00,5.06127,5.06187,5.06026,5.06079,20000000.0
2009-09-16 08:22:00,5.06193,5.06253,5.061,5.06211,8000000.0
2009-09-16 08:23:00,5.06208,5.06258,5.06082,5.06173,12000000.0
2009-09-16 08:24:00,5.06114,5.06174,5.06032,5.06142,13000000.0
2009-09-16 08:25:00,5.06177,5.06395,5.06172,5.06395,12000000.0
2009-09-16 08:26:00,5.06412,5.06435,5.06144,5.06144,13000000.0
2009-09-16 08:27:00,5.06111,5.0626,5.06111,5.0626,11000000.0
2009-09-16 08:28:00,5.06258,5.06258,5.06119,5.06155,8000000.0
2009-09-16 08:29:00,5.06128,5.06207,5.06072,5.06122,12000000.0
2009-09-16 08:30:00,5.06109,5.06134,5.05979,5.06018,11000000.0
2009-09-16 08:31:00,5.06147,5.06147,5.05985,5.06028,10000000.0
2009-09-16 08:32:00,5.05918,5.06248,5.05918,5.06248,13000000.0
2009-09-16 08:33:00,5.06294,5.06294,5.06154,5.0628,11000000.0
2009-09-16 08:34:00,5.06369,5.06423,5.06212,5.06395,17000000.0
2009-09-16 08:35:00,5.06314,5.06368,5.06249,5.0631,11000000.0
2009-09-16 08:36:00,5.06124,5.06226,5.06021,5.0615,10000000.0
2009-09-16 08:37:00,5.06105,5.06295,5.06091,5.06295,9000000.0
2009-09-16 08:38:00,5.06305,5.06305,5.06128,5.06235,18000000.0
2009-09-16 08:39:00,5.06282,5.06333,5.06186,5.06333,8000000.0
2009-09-16 08:40:00,5.0627,5.06309,5.06199,5.0625,7000000.0
2009-09-16 08:41:00,5.06369,5.06399,5.0624,5.06399,16000000.0
2009-09-16 08:42:00,5.06371,5.0644,5.0627,5.06344,14000000.0
2009-09-16 08:43:00,5.06448,5.06507,5.06322,5.06507,12000000.0
2009-09-16 08:44:00,5.06479,5.06548,5.06415,5.06524,9000000.0
2009-09-16 08:45:00,5.06442,5.06526,5.06282,5.06473,18000000.0
2009-09-16 08:46:00,5.06381,5.06381,5.06134,5.06301,14000000.0
2009-09-16 08:47:00,5.06299,5.06299,5.0608,5.06231,18000000.0
2009-09-16 08:48:00,5.06186,5.06186,5.05957,5.061,12000000.0
2009-09-16 08:49:00,5.06134,5.06217,5.05987,5.06217,14000000.0
2009-09-16 08:50:00,5.06189,5.06195,5.06001,5.06001,16000000.0
2009-09-16 08:51:00,5.06154,5.06187,5.06013,5.06172,21000000.0
2009-09-16 08:52:00,5.06181,5.062,5.06016,5.06107,20000000.0
2009-09-16 08:53:00,5.06145,5.06145,5.06017,5.06131,7000000.0
2009-09-16 08:54:00,5.05947,5.06073,5.05902,5.06073,17000000.0
2009-09-16 08:55:00,5.06073,5.06144,5.06013,5.06098,12000000.0
2009-09-16 08:56:00,5.06116,5.06116,5.05913,5.0607,17000000.0
2009-09-16 08:57:00,5.06084,5.06084,5.05935,5.06018,16000000.0
2009-09-16 08:58:00,5.0612,5.0612,5.05969,5.06086,12000000.0
2009-09-16 08:59:00,5.06097,5.06097,5.05827,5.0607,13000000.0
2009-09-16 09:00:00,5.0599,5.06161,5.05936,5.06067,17000000.0
2009-09-16 09:01:00,5.06154,5.06167,5.05918,5.06094,13000000.0
2009-09-16 09:02:00,5.06028,5.06028,5.05784,5.05784,8000000.0
2009-09-16 09:03:00,5.05879,5.05966,5.05709,5.05901,16000000.0
2009-09-16 09:04:00,5.05902,5.05988,5.05833,5.05988,8000000.0
2009-09-16 09:05:00,5.05915,5.05929,5.05769,5.05872,11000000.0
2009-09-16 09:06:00,5.05691,5.05904,5.05691,5.05904,10000000.0
2009-09-16 09:07:00,5.05932,5.05955,5.05819,5.05923,10000000.0
2009-09-16 09:08:00,5.05787,5.05948,5.05787,5.05893,19000000.0
2009-09-16 09:09:00,5.05914,5.06016,5.05829,5.05848,16000000.0
2009-09-16 09:10:00,5.05998,5.06166,5.05951,5.06166,8000000.0
2009-09-16 09:11:00,5.06149,5.06149,5.05994,5.06115,11000000.0
2009-09-16 09:12:00,5.06079,5.06175,5.06028,5.0604,16000000.0
2009-09-16 09:13:00,5.06176,5.06235,5.06086,5.06175,15000000.0
2009-09-16 09:14:00,5.06201,5.06213,5.05903,5.05903,17000000.0
2009-09-16 09:15:00,5.05942,5.06046,5.05892,5.06027,12000000.0
2009-09-16 09:16:00,5.05804,5.05935,5.05793,5.05884,14000000.0
2009-09-16 09:17:00,5.05813,5.05941,5.05795,5.05869,14000000.0
2009-09-16 09:18:00,5.05916,5.05959,5.05714,5.05866,18000000.0
2009-09-16 09:19:00,5.05828,5.05932,5.05737,5.05885,14000000.0
2009-09-16 09:20:00,5.05851,5.05858,5.05714,5.0582,18000000.0
2009-09-16 09:21:00,5.05802,5.05827,5.05589,5.05765,17000000.0
2009-09-16 09:22:00,5.05777,5.05884,5.05707,5.05861,13000000.0
2009-09-16 09:23:00,5.05897,5.05941,5.05752,5.058,12000000.0
2009-09-16 09:24:00,5.05928,5.0593,5.05721,5.05905,14000000.0
2009-09-16 09:25:00,5.05969,5.05969,5.0559,5.0569,9000000.0
2009-09-16 09:26:00,5.05651,5.05651,5.05435,5.05543,13000000.0
2009-09-16 09:27:00,5.05492,5.05774,5.05447,5.05774,13000000.0
2009-09-16 09:28:00,5.05776,5.05873,5.05671,5.05873,19000000.0
2009-09-16 09:29:00,5.05831,5.05909,5.05738,5.05909,14000000.0
2009-09-16 09:30:00,5.05934,5.06,5.05761,5.05906,15000000.0
2009-09-16 09:31:00,5.05838,5.0594,5.05774,5.0587,11000000.0
2009-09-16 09:32:00,5.05914,5.05982,5.05801,5.05891,16000000.0
2009-09-16 09:33:00,5.059,5.059,5.05744,5.05805,9000000.0
2009-09-16 09:34:00,5.05742,5.0583,5.05573,5.0583,18000000.0
2009-09-16 09:35:00,5.05856,5.05884,5.05746,5.0585,14000000.0
2009-09-16 09:36:00,5.05769,5.05953,5.05769,5.05885,16000000.0
2009-09-16 09:37:00,5.05749,5.06028,5.05749,5.05898,20000000.0
2009-09-16 09:38:00,5.05902,5.06051,5.05843,5.06051,19000000.0
2009-09-16 09:39:00,5.06099,5.06134,5.05937,5.06099,16000000.0
2009-09-16 09:40:00,5.06008,5.06177,5.06003,5.06022,12000000.0
2009-09-16 09:41:00,5.06185,5.06289,5.06096,5.0625,18000000.0
2009-09-16 09:42:00,5.06227,5.06304,5.061,5.0625,16000000.0
2009-09-16 09:43:00,5.06201,5.06237,5.06078,5.06237,15000000.0
2009-09-16 09:44:00,5.06274,5.06277,5.06065,5.06065,13000000.0
2009-09-16 09:45:00,5.06205,5.06225,5.0609,5.06173,13000000.0
2009-09-16 09:46:00,5.06177,5.06177,5.05928,5.06051,17000000.0
2009-09-16 09:47:00,5.06039,5.06088,5.05814,5.06088,13000000.0
2009-09-16 09:48:00,5.06083,5.06083,5.05851,5.06029,16000000.0
2009-09-16 09:49:00,5.05972,5.06052,5.05849,5.05939,17000000.0
2009-09-16 09:50:00,5.05955,5.05966,5.058,5.05966,12000000.0
2009-09-16 09:51:00,5.05928,5.05974,5.05764,5.0591,16000000.0
2009-09-16 09:52:00,5.0592,5.05935,5.05633,5.0569,16000000.0
2009-09-16 09:53:00,5.057,5.057,5.05417,5.05594,15000000.0
2009-09-16 09:54:00,5.05624,5.05647,5.05464,5.05545,15000000.0
2009-09-16 09:55:00,5.05427,5.05572,5.0533,5.05446,15000000.0
2009-09-16 09:56:00,5.0548,5.06078,5.05452,5.0559,17000000.0
2009-09-16 09:57:00,5.05602,5.05648,5.05395,5.05548,12000000.0
2009-09-16 09:58:00,5.05438,5.05648,5.05432,5.05648,14000000.0
2009-09-16 09:59:00,5.05653,5.05673,5.05503,5.05593,10000000.0
2009-09-16 10:00:00,5.05646,5.05661,5.05471,5.05647,11000000.0
2009-09-16 10:01:00,5.05572,5.05664,5.05422,5.05577,24000000.0
2009-09-16 10:02:00,5.05594,5.05705,5.05488,5.05665,14000000.0
2009-09-16 10:03:00,5.0572,5.05817,5.05592,5.05737,16000000.0
2009-09-16 10:04:00,5.05728,5.05728,5.05499,5.05617,10000000.0
2009-09-16 10:05:00,5.05659,5.05719,5.05523,5.05691,10000000.0
2009-09-16 10:06:00,5.05877,5.05907,5.05752,5.05901,9000000.0
2009-09-16 10:07:00,5.05779,5.06087,5.05779,5.06066,11000000.0
2009-09-16 10:08:00,5.06025,5.06025,5.05881,5.05894,9000000.0
2009-09-16 10:09:00,5.05907,5.05991,5.05836,5.05846,11000000.0
2009-09-16 10:10:00,5.05745,5.05966,5.05745,5.05934,15000000.0
2009-09-16 10:11:00,5.05788,5.06003,5.05788,5.05926,16000000.0
2009-09-16 10:12:00,5.05882,5.05938,5.05814,5.05938,19000000.0
2009-09-16 10:13:00,5.05862,5.05921,5.05756,5.05884,9000000.0
2009-09-16 10:14:00,5.05872,5.05881,5.05722,5.05881,11000000.0
2009-09-16 10:15:00,5.05902,5.05919,5.0573,5.05873,8000000.0
2009-09-16 10:16:00,5.05894,5.05956,5.05741,5.05956,17000000.0
2009-09-16 10:17:00,5.0575,5.05968,5.0575,5.05897,16000000.0
2009-09-16 10:18:00,5.05759,5.05999,5.05759,5.05969,16000000.0
2009-09-16 10:19:00,5.05951,5.06061,5.05856,5.06042,17000000.0
2009-09-16 10:20:00,5.06006,5.06006,5.05765,5.05928,16000000.0
2009-09-16 10:21:00,5.05886,5.06065,5.05831,5.06065,7000000.0
2009-09-16 10:22:00,5.06027,5.06027,5.05869,5.05902,10000000.0
2009-09-16 10:23:00,5.05914,5.06,5.05804,5.05855,14000000.0
2009-09-16 10:24:00,5.05934,5.05934,5.0573,5.05873,13000000.0
2009-09-16 10:25:00,5.05832,5.05855,5.05698,5.05855,12000000.0
2009-09-16 10:26:00,5.0587,5.05888,5.05724,5.05801,11000000.0
2009-09-16 10:27:00,5.05812,5.05877,5.05707,5.05846,13000000.0
2009-09-16 10:28:00,5.05934,5.05934,5.05754,5.05883,13000000.0
2009-09-16 10:29:00,5.05891,5.05919,5.05702,5.05829,11000000.0
2009-09-16 10:30:00,5.05856,5.05856,5.05621,5.05759,9000000.0
2009-09-16 10:31:00,5.05765,5.05794,5.05583,5.05794,16000000.0
2009-09-16 10:32:00,5.05739,5.0582,5.05685,5.05792,9000000.0
2009-09-16 10:33:00,5.05823,5.05823,5.05631,5.05788,12000000.0
2009-09-16 10:34:00,5.05787,5.05805,5.05658,5.05687,11000000.0
2009-09-16 10:35:00,5.05581,5.05811,5.05581,5.05736,17000000.0
2009-09-16 10:36:00,5.05776,5.05822,5.05678,5.05795,10000000.0
2009-09-16 10:37:00,5.05777,5.05805,5.05618,5.05805,15000000.0
2009-09-16 10:38:00,5.05784,5.05822,5.05608,5.05822,17000000.0
2009-09-16 10:39:00,5.05858,5.05908,5.0572,5.05908,13000000.0
2009-09-16 10:40:00,5.05952,5.05952,5.05731,5.05845,10000000.0
2009-09-16 10:41:00,5.05778,5.05825,5.05675,5.05812,15000000.0
2009-09-16 10:42:00,5.05797,5.05826,5.05661,5.05826,12000000.0
2009-09-16 10:43:00,5.05778,5.05838,5.05699,5.05838,13000000.0
2009-09-16 10:44:00,5.05774,5.05895,5.05738,5.05878,12000000.0
2009-09-16 10:45:00,5.059,5.05967,5.05757,5.05957,13000000.0
2009-09-16 10:46:00,5.05985,5.06042,5.05846,5.05968,13000000.0
2009-09-16 10:47:00,5.0597,5.05996,5.05706,5.05713,7000000.0
2009-09-16 10:48:00,5.05811,5.05902,5.05689,5.05888,12000000.0
2009-09-16 10:49:00,5.05829,5.05829,5.05662,5.0567,10000000.0
2009-09-16 10:50:00,5.05728,5.05827,5.0565,5.05795,14000000.0
2009-09-16 10:51:00,5.05845,5.05861,5.05719,5.05823,11000000.0
2009-09-16 10:52:00,5.05883,5.05891,5.05723,5.05891,20000000.0
2009-09-16 10:53:00,5.05834,5.05859,5.05709,5.05858,9000000.0
2009-09-16 10:54:00,5.05766,5.05783,5.05635,5.05678,18000000.0
2009-09-16 10:55:00,5.05861,5.05873,5.05683,5.05829,10000000.0
2009-09-16 10:56:00,5.05851,5.05851,5.05654,5.05847,11000000.0
2009-09-16 10:57:00,5.05823,5.05867,5.05669,5.05867,8000000.0
2009-09-16 10:58:00,5.05631,5.05712,5.05557,5.05557,10000000.0
2009-09-16 10:59:00,5.05255,5.05517,5.05165,5.05517,10000000.0
2009-09-16 11:00:00,5.05531,5.05566,5.05394,5.0555,15000000.0
2009-09-16 11:01:00,5.0551,5.05712,5.05454,5.05712,12000000.0
2009-09-16 11:02:00,5.05706,5.05706,5.0552,5.05532,8000000.0
2009-09-16 11:03:00,5.05739,5.05832,5.0567,5.05832,11000000.0
2009-09-16 11:04:00,5.05859,5.05904,5.05671,5.05904,15000000.0
2009-09-16 11:05:00,5.05842,5.05951,5.05675,5.05675,17000000.0
2009-09-16 11:06:00,5.0581,5.05816,5.05648,5.05784,12000000.0
2009-09-16 11:07:00,5.05808,5.05808,5.05665,5.05665,11000000.0
2009-09-16 11:08:00,5.05787,5.05815,5.05526,5.05656,22000000.0
2009-09-16 11:09:00,5.0552,5.05638,5.0552,5.05628,9000000.0
2009-09-16 11:10:00,5.05596,5.05624,5.0542,5.0542,16000000.0
2009-09-16 11:11:00,5.05441,5.05535,5.05404,5.05462,7000000.0
2009-09-16 11:12:00,5.05456,5.05488,5.0528,5.05431,15000000.0
2009-09-16 11:13:00,5.0536,5.05399,5.05296,5.05399,11000000.0
2009-09-16 11:14:00,5.05514,5.05531,5.05335,5.05531,18000000.0
2009-09-16 11:15:00,5.05524,5.05587,5.05447,5.05587,11000000.0
2009-09-16 11:16:00,5.05561,5.05568,5.0543,5.05568,13000000.0
2009-09-16 11:17:00,5.05593,5.05626,5.0549,5.05585,13000000.0
2009-09-16 11:18:00,5.05674,5.05674,5.05467,5.0557,9000000.0
2009-09-16 11:19:00,5.05539,5.05675,5.05487,5.05675,17000000.0
2009-09-16 11:20:00,5.05647,5.05647,5.05442,5.05618,14000000.0
2009-09-16 11:21:00,5.05565,5.05604,5.0533,5.05445,14000000.0
2009-09-16 11:22:00,5.05483,5.05516,5.05334,5.05516,22000000.0
2009-09-16 11:23:00,5.0557,5.05616,5.05384,5.05616,8000000.0
2009-09-16 11:24:00,5.05638,5.05666,5.05548,5.05666,18000000.0
2009-09-16 11:25:00,5.05651,5.05651,5.05461,5.05597,9000000.0
2009-09-16 11:26:00,5.0563,5.05659,5.05481,5.05631,15000000.0
2009-09-16 11:27:00,5.05658,5.05767,5.0549,5.05767,10000000.0
2009-09-16 11:28:00,5.0574,5.05783,5.05578,5.05606,13000000.0
2009-09-16 11:29:00,5.05719,5.05751,5.05618,5.05659,17000000.0
2009-09-16 11:30:00,5.05702,5.05768,5.05586,5.05632,13000000.0
2009-09-16 11:31:00,5.05656,5.05672,5.05487,5.05538,12000000.0
2009-09-16 11:32:00,5.05561,5.05596,5.05457,5.05516,20000000.0
2009-09-16 11:33:00,5.0558,5.05691,5.05438,5.05691,16000000.0
2009-09-16 11:34:00,5.05721,5.05721,5.05504,5.05706,13000000.0
2009-09-16 11:35:00,5.05766,5.05882,5.0563,5.05882,14000000.0
2009-09-16 11:36:00,5.05976,5.05976,5.05782,5.05969,11000000.0
2009-09-16 11:37:00,5.05926,5.0604,5.05816,5.06026,16000000.0
2009-09-16 11:38:00,5.0591,5.05999,5.05861,5.05972,8000000.0
2009-09-16 11:39:00,5.06012,5.06066,5.05892,5.0604,11000000.0
2009-09-16 11:40:00,5.06012,5.06116,5.05885,5.06116,12000000.0
2009-09-16 11:41:00,5.06099,5.06132,5.06024,5.06046,10000000.0
2009-09-16 11:42:00,5.0613,5.06192,5.06051,5.06087,10000000.0
2009-09-16 11:43:00,5.06159,5.06249,5.06131,5.06249,17000000.0
2009-09-16 11:44:00,5.06229,5.06229,5.06086,5.06192,15000000.0
2009-09-16 11:45:00,5.062,5.062,5.06076,5.06192,16000000.0
2009-09-16 11:46:00,5.06163,5.06163,5.05989,5.05989,7000000.0
2009-09-16 11:47:00,5.06143,5.06143,5.06004,5.06073,16000000.0
2009-09-16 11:48:00,5.06075,5.06103,5.05941,5.06089,13000000.0
2009-09-16 11:49:00,5.0596,5.06065,5.05897,5.05934,10000000.0
2009-09-16 11:50:00,5.05805,5.05938,5.05791,5.05849,12000000.0
2009-09-16 11:51:00,5.05917,5.05932,5.05784,5.05842,14000000.0
2009-09-16 11:52:00,5.05957,5.06088,5.05873,5.06088,18000000.0
2009-09-16 11:53:00,5.06147,5.06211,5.05956,5.05956,16000000.0
2009-09-16 11:54:00,5.06106,5.06113,5.05888,5.06081,8000000.0
2009-09-16 11:55:00,5.06155,5.06188,5.06043,5.06103,8000000.0
2009-09-16 11:56:00,5.06105,5.06148,5.05981,5.0601,8000000.0
2009-09-16 11:57:00,5.06002,5.0606,5.05949,5.0606,11000000.0
2009-09-16 11:58:00,5.06023,5.0613,5.05943,5.06101,14000000.0
2009-09-16 11:59:00,5.06087,5.06098,5.06004,5.06084,11000000.0
2009-09-16 12:00:00,5.06157,5.06161,5.06001,5.06035,15000000.0
2009-09-16 12:01:00,5.06126,5.06277,5.06039,5.06253,13000000.0
2009-09-16 12:02:00,5.06202,5.06202,5.0606,5.06107,15000000.0
2009-09-16 12:03:00,5.06083,5.06132,5.05972,5.06087,11000000.0
2009-09-16 12:04:00,5.06143,5.06182,5.06036,5.06036,9000000.0
2009-09-16 12:05:00,5.06198,5.06198,5.06072,5.06112,9000000.0
2009-09-16 12:06:00,5.06014,5.06178,5.06014,5.06177,15000000.0
2009-09-16 12:07:00,5.06165,5.06194,5.06069,5.06194,11000000.0
2009-09-16 12:08:00,5.06261,5.06261,5.06055,5.06149,8000000.0
2009-09-16 12:09:00,5.06149,5.06219,5.0605,5.06164,18000000.0
2009-09-16 12:10:00,5.06136,5.06191,5.06024,5.06135,14000000.0
2009-09-16 12:11:00,5.06133,5.06176,5.06004,5.06116,9000000.0
2009-09-16 12:12:00,5.06207,5.06267,5.06088,5.06255,18000000.0
2009-09-16 12:13:00,5.06159,5.06279,5.06123,5.0622,12000000.0
2009-09-16 12:14:00,5.06157,5.06465,5.06144,5.06465,10000000.0
2009-09-16 12:15:00,5.06509,5.06542,5.06326,5.0642,8000000.0
2009-09-16 12:16:00,5.06401,5.06401,5.06229,5.06229,14000000.0
2009-09-16 12:17:00,5.06371,5.06391,5.06237,5.06317,13000000.0
2009-09-16 12:18:00,5.06407,5.06407,5.06193,5.06357,10000000.0
2009-09-16 12:19:00,5.06374,5.06374,5.06272,5.06304,11000000.0
2009-09-16 12:20:00,5.06401,5.06401,5.06232,5.06352,8000000.0
2009-09-16 12:21:00,5.06387,5.06411,5.06263,5.06364,20000000.0
2009-09-16 12:22:00,5.06429,5.06467,5.06297,5.06424,14000000.0
2009-09-16 12:23:00,5.06456,5.06463,5.06324,5.06455,11000000.0
2009-09-16 12:24:00,5.06312,5.06406,5.06298,5.06406,17000000.0
2009-09-16 12:25:00,5.06352,5.06395,5.0621,5.06378,12000000.0
2009-09-16 12:26:00,5.06358,5.06358,5.06241,5.06311,7000000.0
2009-09-16 12:27:00,5.06417,5.06417,5.06255,5.06351,7000000.0
2009-09-16 12:28:00,5.06235,5.06364,5.06212,5.06249,19000000.0
2009-09-16 12:29:00,5.06376,5.0639,5.06225,5.06266,12000000.0
2009-09-16 12:30:00,5.06476,5.06479,5.06316,5.06417,10000000.0
2009-09-16 12:31:00,5.0626,5.06387,5.0626,5.0632,12000000.0
2009-09-16 12:32:00,5.06413,5.06488,5.06329,5.06425,12000000.0
2009-09-16 12:33:00,5.0641,5.06414,5.06267,5.06414,15000000.0
2009-09-16 12:34:00,5.06425,5.0648,5.0631,5.0648,12000000.0
2009-09-16 12:35:00,5.06474,5.06511,5.06256,5.06455,12000000.0
2009-09-16 12:36:00,5.0645,5.06455,5.06312,5.06384,15000000.0
2009-09-16 12:37:00,5.06453,5.06481,5.0636,5.06418,8000000.0
2009-09-16 12:38:00,5.06412,5.06483,5.06361,5.06483,15000000.0
2009-09-16 12:39:00,5.06493,5.06516,5.06405,5.06509,14000000.0
2009-09-16 12:40:00,5.06502,5.06547,5.06357,5.06468,18000000.0
2009-09-16 12:41:00,5.06543,5.06559,5.06337,5.06337,11000000.0
2009-09-16 12:42:00,5.06495,5.06526,5.06392,5.06503,17000000.0
2009-09-16 12:43:00,5.06517,5.06535,5.06388,5.06535,11000000.0
2009-09-16 12:44:00,5.06498,5.06498,5.06282,5.06427,13000000.0
2009-09-16 12:45:00,5.06347,5.06433,5.06301,5.06433,10000000.0
2009-09-16 12:46:00,5.06426,5.06492,5.06316,5.06394,20000000.0
2009-09-16 12:47:00,5.06453,5.06498,5.06378,5.06498,10000000.0
2009-09-16 12:48:00,5.06328,5.06429,5.06328,5.06429,10000000.0
2009-09-16 12:49:00,5.06402,5.0648,5.06353,5.06428,15000000.0
2009-09-16 12:50:00,5.06492,5.06579,5.06416,5.06425,14000000.0
2009-09-16 12:51:00,5.06608,5.0667,5.06509,5.06643,14000000.0
2009-09-16 12:52:00,5.06545,5.06686,5.06512,5.06686,9000000.0
2009-09-16 12:53:00,5.06668,5.06668,5.06417,5.06417,9000000.0
2009-09-16 12:54:00,5.06666,5.06666,5.06484,5.06649,20000000.0
2009-09-16 12:55:00,5.06527,5.06684,5.06527,5.06674,12000000.0
2009-09-16 12:56:00,5.06678,5.06678,5.06519,5.06655,7000000.0
2009-09-16 12:57:00,5.0664,5.0664,5.06418,5.0653,13000000.0
2009-09-16 12:58:00,5.0634,5.06518,5.0632,5.06457,16000000.0
2009-09-16 12:59:00,5.06455,5.06504,5.06305,5.06306,14000000.0
2009-09-16 13:00:00,5.06507,5.06601,5.06358,5.06425,12000000.0
2009-09-16 13:01:00,5.06441,5.06441,5.06263,5.0641,17000000.0
2009-09-16 13:02:00,5.06165,5.06372,5.06116,5.06286,10000000.0
2009-09-16 13:03:00,5.0609,5.0635,5.0609,5.06249,22000000.0
2009-09-16 13:04:00,5.0635,5.06352,5.06227,5.06327,20000000.0
2009-09-16 13:05:00,5.06301,5.06387,5.06198,5.06379,14000000.0
2009-09-16 13:06:00,5.06287,5.06338,5.06107,5.06338,17000000.0
2009-09-16 13:07:00,5.06335,5.0638,5.06196,5.06365,22000000.0
2009-09-16 13:08:00,5.06344,5.0637,5.06196,5.06328,12000000.0
2009-09-16 13:09:00,5.06317,5.06362,5.06176,5.06288,12000000.0
2009-09-16 13:10:00,5.06313,5.06313,5.06081,5.06119,20000000.0
2009-09-16 13:11:00,5.06093,5.06271,5.06093,5.06264,12000000.0
2009-09-16 13:12:00,5.06293,5.06378,5.06141,5.06176,16000000.0
2009-09-16 13:13:00,5.06196,5.06376,5.06175,5.06175,14000000.0
2009-09-16 13:14:00,5.06196,5.06335,5.06196,5.06278,17000000.0
2009-09-16 13:15:00,5.06263,5.06301,5.06179,5.06219,7000000.0
2009-09-16 13:16:00,5.06331,5.06426,5.06241,5.06426,9000000.0
2009-09-16 13:17:00,5.06407,5.06493,5.06317,5.06407,15000000.0
2009-09-16 13:18:00,5.06446,5.06446,5.06264,5.06264,17000000.0
2009-09-16 13:19:00,5.06365,5.06415,5.06322,5.06349,15000000.0
2009-09-16 13:20:00,5.06306,5.06524,5.06306,5.06524,12000000.0
2009-09-16 13:21:00,5.06418,5.06531,5.06265,5.06294,24000000.0
2009-09-16 13:22:00,5.06421,5.06421,5.06155,5.06286,12000000.0
2009-09-16 13:23:00,5.06305,5.06345,5.06178,5.06324,12000000.0
2009-09-16 13:24:00,5.06333,5.06394,5.06212,5.06394,18000000.0
2009-09-16 13:25:00,5.06379,5.06448,5.06277,5.0643,12000000.0
2009-09-16 13:26:00,5.06417,5.0643,5.06245,5.06245,12000000.0
2009-09-16 13:27:00,5.06391,5.06391,5.06129,5.06275,9000000.0
2009-09-16 13:28:00,5.06284,5.06358,5.0617,5.06358,15000000.0
2009-09-16 13:29:00,5.0632,5.06434,5.06135,5.06434,14000000.0
2009-09-16 13:30:00,5.06153,5.064,5.06153,5.06355,11000000.0
2009-09-16 13:31:00,5.06379,5.06392,5.06269,5.06382,11000000.0
2009-09-16 13:32:00,5.06337,5.0637,5.06251,5.0637,8000000.0
2009-09-16 13:33:00,5.06269,5.06383,5.06237,5.0636,14000000.0
2009-09-16 13:34:00,5.06342,5.06394,5.06253,5.06369,11000000.0
2009-09-16 13:35:00,5.06417,5.06471,5.06246,5.06303,16000000.0
2009-09-16 13:36:00,5.06361,5.06406,5.06304,5.06372,8000000.0
2009-09-16 13:37:00,5.06427,5.06457,5.06242,5.06394,17000000.0
2009-09-16 13:38:00,5.06297,5.06367,5.06199,5.06367,14000000.0
2009-09-16 13:39:00,5.06353,5.06398,5.06281,5.06389,10000000.0
2009-09-16 13:40:00,5.06434,5.06434,5.06319,5.06336,8000000.0
2009-09-16 13:41:00,5.06395,5.06432,5.06309,5.06431,11000000.0
2009-09-16 13:42:00,5.06381,5.06414,5.06182,5.06414,14000000.0
2009-09-16 13:43:00,5.06396,5.06441,5.06333,5.06441,11000000.0
2009-09-16 13:44:00,5.06399,5.06438,5.06295,5.06388,11000000.0
2009-09-16 13:45:00,5.06375,5.06561,5.06283,5.06561,14000000.0
2009-09-16 13:46:00,5.06509,5.06619,5.0648,5.06619,11000000.0
2009-09-16 13:47:00,5.06608,5.06637,5.06452,5.06486,13000000.0
2009-09-16 13:48:00,5.06622,5.06645,5.06443,5.06598,14000000.0
2009-09-16 13:49:00,5.06684,5.06732,5.06553,5.06553,12000000.0
2009-09-16 13:50:00,5.06658,5.06658,5.06512,5.06648,16000000.0
2009-09-16 13:51:00,5.06622,5.06741,5.06563,5.06741,14000000.0
2009-09-16 13:52:00,5.06744,5.06792,5.06643,5.06643,10000000.0
2009-09-16 13:53:00,5.06728,5.06795,5.06664,5.06746,10000000.0
2009-09-16 13:54:00,5.06813,5.06813,5.06606,5.06734,8000000.0
2009-09-16 13:55:00,5.06696,5.0672,5.06562,5.06668,13000000.0
2009-09-16 13:56:00,5.06639,5.06667,5.0652,5.06667,17000000.0
2009-09-16 13:57:00,5.0666,5.06691,5.06479,5.06602,13000000.0
2009-09-16 13:58:00,5.0661,5.0661,5.06481,5.06601,7000000.0
2009-09-16 13:59:00,5.06598,5.06598,5.0644,5.06509,9000000.0
2009-09-16 14:00:00,5.06617,5.06621,5.06426,5.06565,7000000.0
2009-09-16 14:01:00,5.06602,5.0664,5.06511,5.0661,11000000.0
2009-09-16 14:02:00,5.06554,5.067,5.06511,5.06678,19000000.0
2009-09-16 14:03:00,5.06736,5.06837,5.06574,5.06744,13000000.0
2009-09-16 14:04:00,5.06753,5.0685,5.06716,5.06804,22000000.0
2009-09-16 14:05:00,5.06826,5.0683,5.06642,5.06757,17000000.0
2009-09-16 14:06:00,5.06645,5.06772,5.06612,5.06772,11000000.0
2009-09-16 14:07:00,5.06761,5.06761,5.06581,5.06581,9000000.0
2009-09-16 14:08:00,5.06771,5.06771,5.06593,5.06751,11000000.0
2009-09-16 14:09:00,5.06725,5.06732,5.06621,5.06666,12000000.0
2009-09-16 14:10:00,5.06574,5.0675,5.06553,5.06666,13000000.0
2009-09-16 14:11:00,5.06719,5.06732,5.06602,5.06626,14000000.0
2009-09-16 14:12:00,5.06683,5.06683,5.06531,5.06595,11000000.0
2009-09-16 14:13:00,5.06611,5.06747,5.0656,5.06747,11000000.0
2009-09-16 14:14:00,5.06679,5.06733,5.06525,5.06729,7000000.0
2009-09-16 14:15:00,5.06486,5.06666,5.06486,5.06626,14000000.0
2009-09-16 14:16:00,5.06676,5.06676,5.06497,5.06597,13000000.0
2009-09-16 14:17:00,5.067,5.067,5.06527,5.06667,22000000.0
2009-09-16 14:18:00,5.06713,5.06785,5.06623,5.06758,15000000.0
2009-09-16 14:19:00,5.06723,5.06929,5.06712,5.06858,12000000.0
2009-09-16 14:20:00,5.06829,5.06829,5.06646,5.06746,7000000.0
2009-09-16 14:21:00,5.06745,5.06754,5.06597,5.06726,13000000.0
2009-09-16 14:22:00,5.0672,5.06743,5.06575,5.06647,8000000.0
2009-09-16 14:23:00,5.06684,5.06684,5.06568,5.06647,11000000.0
2009-09-16 14:24:00,5.06563,5.06564,5.06308,5.06308,13000000.0
2009-09-16 14:25:00,5.06413,5.06533,5.06343,5.06533,15000000.0
2009-09-16 14:26:00,5.06481,5.065,5.06383,5.06484,8000000.0
2009-09-16 14:27:00,5.06506,5.06506,5.06377,5.06505,10000000.0
2009-09-16 14:28:00,5.06451,5.06508,5.06301,5.06381,11000000.0
2009-09-16 14:29:00,5.06417,5.06491,5.06294,5.06408,21000000.0
2009-09-16 14:30:00,5.06282,5.066,5.06282,5.0653,11000000.0
2009-09-16 14:31:00,5.06516,5.06858,5.06516,5.06818,17000000.0
2009-09-16 14:32:00,5.0677,5.06888,5.06637,5.0682,15000000.0
2009-09-16 14:33:00,5.06736,5.06934,5.06678,5.06934,8000000.0
2009-09-16 14:34:00,5.07007,5.0703,5.06771,5.06903,9000000.0
2009-09-16 14:35:00,5.06814,5.06958,5.06814,5.06848,11000000.0
2009-09-16 14:36:00,5.06727,5.06915,5.06727,5.06796,15000000.0
2009-09-16 14:37:00,5.06938,5.06938,5.06687,5.06802,8000000.0
2009-09-16 14:38:00,5.06909,5.07064,5.06818,5.06925,10000000.0
2009-09-16 14:39:00,5.06877,5.06877,5.06652,5.06741,19000000.0
2009-09-16 14:40:00,5.067,5.06948,5.067,5.06764,15000000.0
2009-09-16 14:41:00,5.06836,5.06949,5.06821,5.06878,15000000.0
2009-09-16 14:42:00,5.06865,5.06865,5.06647,5.0684,17000000.0
2009-09-16 14:43:00,5.06807,5.06883,5.06687,5.06883,15000000.0
2009-09-16 14:44:00,5.06938,5.06982,5.06785,5.06982,15000000.0
2009-09-16 14:45:00,5.06982,5.07134,5.06897,5.06991,9000000.0
2009-09-16 14:46:00,5.06863,5.07268,5.06863,5.07062,11000000.0
2009-09-16 14:47:00,5.06978,5.06994,5.06776,5.06946,12000000.0
2009-09-16 14:48:00,5.06877,5.06877,5.06661,5.0687,12000000.0
2009-09-16 14:49:00,5.06826,5.0684,5.06504,5.06593,12000000.0
2009-09-16 14:50:00,5.06561,5.06561,5.06339,5.06559,15000000.0
2009-09-16 14:51:00,5.06615,5.06615,5.06291,5.06496,10000000.0
2009-09-16 14:52:00,5.06479,5.06502,5.06291,5.06502,13000000.0
2009-09-16 14:53:00,5.06447,5.06467,5.0615,5.0615,13000000.0
2009-09-16 14:54:00,5.06213,5.06232,5.06041,5.06068,9000000.0
2009-09-16 14:55:00,5.06196,5.06281,5.06086,5.06278,16000000.0
2009-09-16 14:56:00,5.06132,5.06332,5.06132,5.06332,15000000.0
2009-09-16 14:57:00,5.06208,5.06379,5.06196,5.06196,15000000.0
2009-09-16 14:58:00,5.06194,5.06326,5.06147,5.06313,11000000.0
2009-09-16 14:59:00,5.06249,5.0625,5.06006,5.06178,14000000.0
2009-09-16 15:00:00,5.05908,5.05989,5.05542,5.05657,18000000.0
2009-09-16 15:01:00,5.05723,5.05907,5.05606,5.05907,12000000.0
2009-09-16 15:02:00,5.05865,5.05865,5.05739,5.05783,7000000.0
2009-09-16 15:03:00,5.05751,5.05751,5.05392,5.05713,18000000.0
2009-09-16 15:04:00,5.05628,5.05857,5.05628,5.05723,21000000.0
2009-09-16 15:05:00,5.05712,5.05712,5.0542,5.05632,13000000.0
2009-09-16 15:06:00,5.05728,5.05754,5.05492,5.05629,14000000.0
2009-09-16 15:07:00,5.05689,5.05727,5.05447,5.05619,22000000.0
2009-09-16 15:08:00,5.05632,5.05651,5.05466,5.05617,10000000.0
2009-09-16 15:09:00,5.05565,5.05641,5.05442,5.05641,9000000.0
2009-09-16 15:10:00,5.05567,5.05734,5.05487,5.05734,14000000.0
2009-09-16 15:11:00,5.05764,5.05764,5.05584,5.05749,12000000.0
2009-09-16 15:12:00,5.05587,5.05723,5.0552,5.05676,13000000.0
2009-09-16 15:13:00,5.05663,5.05795,5.05623,5.05785,12000000.0
2009-09-16 15:14:00,5.05791,5.05947,5.05726,5.05849,10000000.0
2009-09-16 15:15:00,5.05928,5.05928,5.05611,5.05908,16000000.0
2009-09-16 15:16:00,5.05975,5.06014,5.05842,5.05975,15000000.0
2009-09-16 15:17:00,5.05876,5.06219,5.05789,5.06119,14000000.0
2009-09-16 15:18:00,5.06244,5.06248,5.06063,5.06155,12000000.0
2009-09-16 15:19:00,5.06138,5.06231,5.06048,5.06153,11000000.0
2009-09-16 15:20:00,5.06061,5.06102,5.05896,5.06044,14000000.0
2009-09-16 15:21:00,5.06009,5.06192,5.0595,5.06192,14000000.0
2009-09-16 15:22:00,5.06206,5.06214,5.0603,5.06071,10000000.0
2009-09-16 15:23:00,5.06034,5.06119,5.05985,5.06119,11000000.0
2009-09-16 15:24:00,5.06157,5.06157,5.05992,5.0611,10000000.0
2009-09-16 15:25:00,5.06004,5.06184,5.05968,5.06041,16000000.0
2009-09-16 15:26:00,5.06177,5.06285,5.06061,5.06285,15000000.0
2009-09-16 15:27:00,5.06182,5.06277,5.06133,5.06243,10000000.0
2009-09-16 15:28:00,5.06263,5.06278,5.0613,5.06228,11000000.0
2009-09-16 15:29:00,5.06269,5.06317,5.06065,5.06317,19000000.0
2009-09-16 15:30:00,5.06272,5.06272,5.06119,5.06264,10000000.0
2009-09-16 15:31:00,5.06042,5.06232,5.05985,5.06148,14000000.0
2009-09-16 15:32:00,5.06163,5.06163,5.05939,5.06109,12000000.0
2009-09-16 15:33:00,5.05968,5.06119,5.05941,5.06119,20000000.0
2009-09-16 15:34:00,5.06205,5.06419,5.06111,5.06341,12000000.0
2009-09-16 15:35:00,5.06443,5.06577,5.06289,5.06534,12000000.0
2009-09-16 15:36:00,5.06745,5.06854,5.0658,5.06854,10000000.0
2009-09-16 15:37:00,5.06836,5.06982,5.06723,5.06982,10000000.0
2009-09-16 15:38:00,5.06886,5.07357,5.06886,5.07125,13000000.0
2009-09-16 15:39:00,5.07054,5.07054,5.0687,5.06959,7000000.0
2009-09-16 15:40:00,5.06875,5.06875,5.06709,5.06748,10000000.0
2009-09-16 15:41:00,5.06762,5.06957,5.06687,5.06957,9000000.0
2009-09-16 15:42:00,5.07128,5.07308,5.06925,5.07208,13000000.0
2009-09-16 15:43:00,5.07246,5.07246,5.06889,5.07028,16000000.0
2009-09-16 15:44:00,5.06841,5.07177,5.06841,5.07158,14000000.0
2009-09-16 15:45:00,5.07227,5.07322,5.06937,5.07009,15000000.0
2009-09-16 15:46:00,5.06993,5.07143,5.06835,5.06969,13000000.0
2009-09-16 15:47:00,5.06815,5.06962,5.068,5.06903,9000000.0
2009-09-16 15:48:00,5.06853,5.06889,5.06702,5.06821,21000000.0
2009-09-16 15:49:00,5.0677,5.06819,5.06429,5.06617,23000000.0
2009-09-16 15:50:00,5.06509,5.06536,5.06386,5.06478,12000000.0
2009-09-16 15:51:00,5.06578,5.0687,5.06506,5.06792,19000000.0
2009-09-16 15:52:00,5.06857,5.06951,5.06817,5.06951,15000000.0
2009-09-16 15:53:00,5.06992,5.07175,5.0688,5.0709,14000000.0
2009-09-16 15:54:00,5.07041,5.07265,5.06918,5.07107,15000000.0
2009-09-16 15:55:00,5.07139,5.0715,5.06952,5.07144,12000000.0
2009-09-16 15:56:00,5.07086,5.07151,5.06904,5.07115,18000000.0
2009-09-16 15:57:00,5.07002,5.07053,5.06936,5.07053,10000000.0
2009-09-16 15:58:00,5.06949,5.07076,5.0687,5.06916,22000000.0
2009-09-16 15:59:00,5.07038,5.07093,5.06848,5.07001,12000000.0
2009-09-16 16:00:00,5.06993,5.06993,5.06693,5.06807,12000000.0
2009-09-16 16:01:00,5.06981,5.07078,5.06859,5.06886,12000000.0
2009-09-16 16:02:00,5.07029,5.07163,5.06964,5.07134,13000000.0
2009-09-16 16:03:00,5.07052,5.07174,5.06985,5.07106,13000000.0
2009-09-16 16:04:00,5.06987,5.07033,5.06839,5.0693,11000000.0
2009-09-16 16:05:00,5.06917,5.06958,5.0687,5.06958,9000000.0
2009-09-16 16:06:00,5.06914,5.06914,5.06657,5.06738,14000000.0
2009-09-16 16:07:00,5.0677,5.0677,5.06547,5.06711,15000000.0
2009-09-16 16:08:00,5.06748,5.06761,5.06574,5.06669,15000000.0
2009-09-16 16:09:00,5.06697,5.06775,5.06565,5.0657,17000000.0
2009-09-16 16:10:00,5.06706,5.06748,5.06562,5.06676,14000000.0
2009-09-16 16:11:00,5.0675,5.06804,5.06627,5.06627,9000000.0
2009-09-16 16:12:00,5.06737,5.06761,5.06556,5.06679,15000000.0
2009-09-16 16:13:00,5.06673,5.06744,5.0651,5.06639,14000000.0
2009-09-16 16:14:00,5.06582,5.06595,5.06362,5.06432,12000000.0
2009-09-16 16:15:00,5.06404,5.0651,5.06265,5.06315,14000000.0
2009-09-16 16:16:00,5.06283,5.06627,5.06283,5.06627,13000000.0
2009-09-16 16:17:00,5.06555,5.06778,5.06555,5.0672,18000000.0
2009-09-16 16:18:00,5.06801,5.06936,5.06711,5.06884,13000000.0
2009-09-16 16:19:00,5.06726,5.06927,5.06726,5.06811,8000000.0
2009-09-16 16:20:00,5.06914,5.06991,5.06747,5.06903,13000000.0
2009-09-16 16:21:00,5.06959,5.06987,5.06794,5.0696,12000000.0
2009-09-16 16:22:00,5.07027,5.0705,5.06908,5.07033,11000000.0
2009-09-16 16:23:00,5.07067,5.07462,5.07008,5.07462,14000000.0
2009-09-16 16:24:00,5.07395,5.07441,5.07048,5.07052,15000000.0
2009-09-16 16:25:00,5.06984,5.07311,5.06916,5.07311,11000000.0
2009-09-16 16:26:00,5.07315,5.0735,5.07203,5.07301,8000000.0
2009-09-16 16:27:00,5.07052,5.07193,5.07014,5.07155,10000000.0
2009-09-16 16:28:00,5.07105,5.07111,5.06872,5.07099,15000000.0
2009-09-16 16:29:00,5.0716,5.07214,5.07026,5.07138,7000000.0
2009-09-16 16:30:00,5.0722,5.0726,5.06958,5.06958,16000000.0
2009-09-16 16:31:00,5.07136,5.07169,5.06888,5.06997,14000000.0
2009-09-16 16:32:00,5.07009,5.07009,5.06799,5.06861,7000000.0
2009-09-16 16:33:00,5.06905,5.06969,5.06815,5.06969,8000000.0
2009-09-16 16:34:00,5.06968,5.06994,5.06767,5.06928,8000000.0
2009-09-16 16:35:00,5.07015,5.0702,5.06843,5.06982,9000000.0
2009-09-16 16:36:00,5.07009,5.07024,5.06853,5.07019,13000000.0
2009-09-16 16:37:00,5.06994,5.07002,5.06867,5.06956,18000000.0
2009-09-16 16:38:00,5.06994,5.07085,5.06846,5.07009,18000000.0
2009-09-16 16:39:00,5.06979,5.0701,5.06787,5.06997,20000000.0
2009-09-16 16:40:00,5.06907,5.06907,5.06773,5.06866,13000000.0
2009-09-16 16:41:00,5.0687,5.06935,5.06759,5.06899,20000000.0
2009-09-16 16:42:00,5.06752,5.07171,5.06752,5.07171,18000000.0
2009-09-16 16:43:00,5.0716,5.07258,5.07015,5.07253,15000000.0
2009-09-16 16:44:00,5.07135,5.07202,5.06984,5.07178,20000000.0
2009-09-16 16:45:00,5.07173,5.07177,5.07019,5.0708,13000000.0
2009-09-16 16:46:00,5.06955,5.0713,5.06937,5.06937,15000000.0
2009-09-16 16:47:00,5.07032,5.07057,5.06906,5.0703,8000000.0
2009-09-16 16:48:00,5.07123,5.0717,5.06929,5.07162,11000000.0
2009-09-16 16:49:00,5.07207,5.07217,5.07059,5.07156,12000000.0
2009-09-16 16:50:00,5.07115,5.07134,5.06764,5.06963,15000000.0
2009-09-16 16:51:00,5.06891,5.06945,5.06666,5.06763,18000000.0
2009-09-16 16:52:00,5.06577,5.06737,5.06489,5.06561,14000000.0
2009-09-16 16:53:00,5.06597,5.06597,5.06074,5.06074,8000000.0
2009-09-16 16:54:00,5.06179,5.06322,5.06126,5.06271,11000000.0
2009-09-16 16:55:00,5.06278,5.06278,5.05901,5.06031,12000000.0
2009-09-16 16:56:00,5.06052,5.06123,5.05973,5.06123,10000000.0
2009-09-16 16:57:00,5.06083,5.06228,5.05963,5.06228,8000000.0
2009-09-16 16:58:00,5.06002,5.0613,5.05982,5.06098,9000000.0
2009-09-16 16:59:00,5.06057,5.06168,5.05965,5.06118,13000000.0
2009-09-16 17:00:00,5.06025,5.06049,5.05913,5.05977,11000000.0
2009-09-16 17:01:00,5.05924,5.06039,5.05858,5.06022,12000000.0
2009-09-16 17:02:00,5.05877,5.06013,5.05768,5.05831,10000000.0
2009-09-16 17:03:00,5.05843,5.05921,5.05657,5.05846,16000000.0
2009-09-16 17:04:00,5.05768,5.06042,5.05768,5.05969,13000000.0
2009-09-16 17:05:00,5.05769,5.05906,5.05589,5.05888,16000000.0
2009-09-16 17:06:00,5.05862,5.05862,5.0567,5.05841,12000000.0
2009-09-16 17:07:00,5.05829,5.05964,5.05744,5.05963,8000000.0
2009-09-16 17:08:00,5.05945,5.05945,5.05712,5.05822,21000000.0
2009-09-16 17:09:00,5.05857,5.06,5.05763,5.05966,16000000.0
2009-09-16 17:10:00,5.05979,5.06022,5.05859,5.0599,11000000.0
2009-09-16 17:11:00,5.06033,5.06066,5.05913,5.05987,11000000.0
2009-09-16 17:12:00,5.05979,5.05985,5.05767,5.05838,9000000.0
2009-09-16 17:13:00,5.05744,5.05752,5.05593,5.05657,9000000.0
2009-09-16 17:14:00,5.05623,5.05811,5.05504,5.05811,17000000.0
2009-09-16 17:15:00,5.05755,5.05799,5.05653,5.05799,11000000.0
2009-09-16 17:16:00,5.05749,5.05833,5.05631,5.05833,15000000.0
2009-09-16 17:17:00,5.05824,5.05863,5.05672,5.05815,13000000.0
2009-09-16 17:18:00,5.05751,5.05767,5.05536,5.05591,15000000.0
2009-09-16 17:19:00,5.0565,5.05727,5.0551,5.05656,17000000.0
2009-09-16 17:20:00,5.05583,5.05908,5.05583,5.05771,12000000.0
2009-09-16 17:21:00,5.05947,5.0606,5.05823,5.0606,7000000.0
2009-09-16 17:22:00,5.06072,5.06169,5.05921,5.06168,14000000.0
2009-09-16 17:23:00,5.06217,5.06217,5.05981,5.06149,13000000.0
2009-09-16 17:24:00,5.06163,5.06168,5.05976,5.05976,9000000.0
2009-09-16 17:25:00,5.06116,5.06152,5.06025,5.06106,11000000.0
2009-09-16 17:26:00,5.0618,5.06191,5.06049,5.06183,16000000.0
2009-09-16 17:27:00,5.06092,5.06174,5.06037,5.06161,9000000.0
2009-09-16 17:28:00,5.06143,5.06245,5.06079,5.06137,15000000.0
2009-09-16 17:29:00,5.06189,5.06189,5.0609,5.06134,11000000.0
2009-09-16 17:30:00,5.06089,5.06116,5.05932,5.06063,19000000.0
2009-09-16 17:31:00,5.06055,5.0608,5.05911,5.06021,11000000.0
2009-09-16 17:32:00,5.06074,5.06074,5.05947,5.05947,9000000.0
2009-09-16 17:33:00,5.05973,5.05995,5.0582,5.05859,10000000.0
2009-09-16 17:34:00,5.05789,5.05811,5.05661,5.05793,14000000.0
2009-09-16 17:35:00,5.05836,5.05836,5.05569,5.05689,13000000.0
2009-09-16 17:36:00,5.05715,5.058,5.05639,5.05639,11000000.0
2009-09-16 17:37:00,5.05769,5.05836,5.05688,5.05825,15000000.0
2009-09-16 17:38:00,5.05882,5.0598,5.05769,5.05916,17000000.0
2009-09-16 17:39:00,5.05926,5.05957,5.05826,5.05839,8000000.0
2009-09-16 17:40:00,5.05843,5.06042,5.05794,5.06042,12000000.0
2009-09-16 17:41:00,5.06033,5.06033,5.05824,5.06,21000000.0
2009-09-16 17:42:00,5.06003,5.06085,5.05878,5.05888,13000000.0
2009-09-16 17:43:00,5.05932,5.0608,5.05932,5.06044,11000000.0
2009-09-16 17:44:00,5.05999,5.05999,5.05796,5.05943,19000000.0
2009-09-16 17:45:00,5.05926,5.05929,5.05755,5.05899,10000000.0
2009-09-16 17:46:00,5.05878,5.05882,5.05708,5.05851,13000000.0
2009-09-16 17:47:00,5.05838,5.0603,5.05762,5.0603,9000000.0
2009-09-16 17:48:00,5.06026,5.06056,5.05927,5.06041,14000000.0
2009-09-16 17:49:00,5.06045,5.06088,5.05859,5.05979,14000000.0
2009-09-16 17:50:00,5.05932,5.05932,5.05764,5.05903,17000000.0
2009-09-16 17:51:00,5.05764,5.06046,5.05764,5.0596,13000000.0
2009-09-16 17:52:00,5.05826,5.05944,5.05784,5.05944,24000000.0
2009-09-16 17:53:00,5.05857,5.05911,5.05776,5.05873,16000000.0
2009-09-16 17:54:00,5.05661,5.05812,5.05661,5.05764,16000000.0
2009-09-16 17:55:00,5.05788,5.05788,5.05533,5.05629,13000000.0
2009-09-16 17:56:00,5.05559,5.05568,5.05356,5.05464,15000000.0
2009-09-16 17:57:00,5.0535,5.05643,5.05322,5.05643,10000000.0
2009-09-16 17:58:00,5.05777,5.05777,5.05445,5.05662,15000000.0
2009-09-16 17:59:00,5.05676,5.05716,5.05564,5.05674,13000000.0
2009-09-16 18:00:00,5.057,5.057,5.05516,5.0567,7000000.0
2009-09-16 18:01:00,5.05536,5.05679,5.05536,5.05587,18000000.0
2009-09-16 18:02:00,5.05511,5.05614,5.05455,5.05556,17000000.0
2009-09-16 18:03:00,5.05447,5.05507,5.05163,5.05163,16000000.0
2009-09-16 18:04:00,5.05267,5.05429,5.05157,5.05393,14000000.0
2009-09-16 18:05:00,5.05382,5.05524,5.05335,5.05505,13000000.0
2009-09-16 18:06:00,5.05593,5.0561,5.05313,5.0546,18000000.0
2009-09-16 18:07:00,5.05487,5.05487,5.05267,5.05333,12000000.0
2009-09-16 18:08:00,5.05341,5.05511,5.05341,5.05387,18000000.0
2009-09-16 18:09:00,5.05302,5.05458,5.05153,5.05315,12000000.0
2009-09-16 18:10:00,5.05307,5.05307,5.05078,5.05277,13000000.0
2009-09-16 18:11:00,5.05387,5.0547,5.05214,5.05257,10000000.0
2009-09-16 18:12:00,5.05499,5.05508,5.05164,5.05359,11000000.0
2009-09-16 18:13:00,5.05348,5.0541,5.05193,5.05201,14000000.0
2009-09-16 18:14:00,5.05347,5.05347,5.04842,5.05175,10000000.0
2009-09-16 18:15:00,5.0525,5.05345,5.05197,5.05298,10000000.0
2009-09-16 18:16:00,5.05343,5.05463,5.05265,5.05265,9000000.0
2009-09-16 18:17:00,5.05238,5.05388,5.0504,5.0511,18000000.0
2009-09-16 18:18:00,5.05163,5.05335,5.05075,5.05277,14000000.0
2009-09-16 18:19:00,5.05281,5.05314,5.05149,5.05158,10000000.0
2009-09-16 18:20:00,5.05147,5.05147,5.04785,5.05006,15000000.0
2009-09-16 18:21:00,5.04937,5.05069,5.04746,5.04968,18000000.0
2009-09-16 18:22:00,5.04903,5.05,5.04466,5.04722,14000000.0
2009-09-16 18:23:00,5.04733,5.04804,5.04577,5.04606,7000000.0
2009-09-16 18:24:00,5.04909,5.04961,5.04744,5.04789,9000000.0
2009-09-16 18:25:00,5.04858,5.04859,5.04689,5.04812,13000000.0
2009-09-16 18:26:00,5.04651,5.04778,5.04551,5.04707,16000000.0
2009-09-16 18:27:00,5.04752,5.04778,5.04636,5.04737,14000000.0
2009-09-16 18:28:00,5.04871,5.05033,5.04807,5.04971,13000000.0
2009-09-16 18:29:00,5.05029,5.05186,5.04957,5.05168,11000000.0
2009-09-16 18:30:00,5.05301,5.05302,5.05062,5.05194,16000000.0
2009-09-16 18:31:00,5.05224,5.05314,5.05144,5.05247,12000000.0
2009-09-16 18:32:00,5.05212,5.05411,5.05212,5.05371,11000000.0
2009-09-16 18:33:00,5.05318,5.05425,5.0525,5.05329,13000000.0
2009-09-16 18:34:00,5.05278,5.05327,5.05184,5.05238,13000000.0
2009-09-16 18:35:00,5.05269,5.05269,5.0501,5.05116,18000000.0
2009-09-16 18:36:00,5.05045,5.0513,5.04854,5.05063,18000000.0
2009-09-16 18:37:00,5.05099,5.05172,5.04992,5.05136,18000000.0
2009-09-16 18:38:00,5.0515,5.05222,5.05041,5.05218,11000000.0
2009-09-16 18:39:00,5.0509,5.05159,5.05022,5.05158,11000000.0
2009-09-16 18:40:00,5.05107,5.05107,5.04911,5.05005,14000000.0
2009-09-16 18:41:00,5.05027,5.05072,5.04872,5.04981,16000000.0
2009-09-16 18:42:00,5.05101,5.05147,5.04988,5.05147,14000000.0
2009-09-16 18:43:00,5.05122,5.05136,5.04976,5.0509,10000000.0
2009-09-16 18:44:00,5.05061,5.05061,5.0484,5.04975,13000000.0
2009-09-16 18:45:00,5.04957,5.04963,5.04828,5.04923,13000000.0
2009-09-16 18:46:00,5.04888,5.04936,5.04779,5.04784,12000000.0
2009-09-16 18:47:00,5.04961,5.05028,5.04824,5.05028,14000000.0
2009-09-16 18:48:00,5.05126,5.05263,5.04995,5.05263,15000000.0
2009-09-16 18:49:00,5.05193,5.05215,5.0507,5.05185,12000000.0
2009-09-16 18:50:00,5.05146,5.05257,5.05064,5.05257,9000000.0
2009-09-16 18:51:00,5.0528,5.05352,5.05163,5.05284,17000000.0
2009-09-16 18:52:00,5.05257,5.05257,5.05107,5.05119,9000000.0
2009-09-16 18:53:00,5.05218,5.0538,5.05161,5.0538,14000000.0
2009-09-16 18:54:00,5.05214,5.05468,5.05214,5.05283,14000000.0
2009-09-16 18:55:00,5.05376,5.05418,5.05288,5.05288,10000000.0
2009-09-16 18:56:00,5.05405,5.05422,5.05302,5.05359,16000000.0
2009-09-16 18:57:00,5.0535,5.0535,5.05132,5.05312,17000000.0
2009-09-16 18:58:00,5.05223,5.05355,5.05137,5.05333,14000000.0
2009-09-16 18:59:00,5.05321,5.0558,5.05252,5.0558,14000000.0
2009-09-16 19:00:00,5.05631,5.05762,5.05526,5.05645,15000000.0
2009-09-16 19:01:00,5.05596,5.05649,5.05464,5.05506,15000000.0
2009-09-16 19:02:00,5.05522,5.05529,5.05292,5.05292,14000000.0
2009-09-16 19:03:00,5.05412,5.05558,5.05293,5.05501,14000000.0
2009-09-16 19:04:00,5.05545,5.05635,5.05477,5.05537,12000000.0
2009-09-16 19:05:00,5.05605,5.05652,5.05455,5.05522,15000000.0
2009-09-16 19:06:00,5.05483,5.05701,5.05483,5.0562,16000000.0
2009-09-16 19:07:00,5.05575,5.05706,5.05496,5.05706,20000000.0
2009-09-16 19:08:00,5.05714,5.05714,5.05569,5.05611,8000000.0
2009-09-16 19:09:00,5.05571,5.05678,5.05571,5.05613,17000000.0
2009-09-16 19:10:00,5.05708,5.05708,5.05303,5.05402,9000000.0
2009-09-16 19:11:00,5.05344,5.05374,5.05198,5.0526,16000000.0
2009-09-16 19:12:00,5.05283,5.05283,5.05114,5.0525,13000000.0
2009-09-16 19:13:00,5.05179,5.05224,5.05101,5.05192,10000000.0
2009-09-16 19:14:00,5.05214,5.05214,5.05056,5.05056,20000000.0
2009-09-16 19:15:00,5.05081,5.05193,5.05041,5.05193,12000000.0
2009-09-16 19:16:00,5.05219,5.05219,5.05057,5.05103,8000000.0
2009-09-16 19:17:00,5.05077,5.05172,5.04942,5.05092,18000000.0
2009-09-16 19:18:00,5.05096,5.05154,5.04989,5.04989,11000000.0
2009-09-16 19:19:00,5.05124,5.05128,5.04952,5.05128,12000000.0
2009-09-16 19:20:00,5.0503,5.0503,5.04876,5.04898,14000000.0
2009-09-16 19:21:00,5.04984,5.05064,5.04933,5.05025,13000000.0
2009-09-16 19:22:00,5.05062,5.05114,5.04949,5.05114,12000000.0
2009-09-16 19:23:00,5.05119,5.05155,5.04985,5.0512,14000000.0
2009-09-16 19:24:00,5.05006,5.05155,5.05006,5.0503,19000000.0
2009-09-16 19:25:00,5.05088,5.05131,5.04908,5.0491,8000000.0
2009-09-16 19:26:00,5.0506,5.05099,5.04889,5.0494,7000000.0
2009-09-16 19:27:00,5.04902,5.05029,5.04807,5.04807,20000000.0
2009-09-16 19:28:00,5.04869,5.04973,5.04802,5.04945,17000000.0
2009-09-16 19:29:00,5.04779,5.04997,5.04779,5.04997,10000000.0
2009-09-16 19:30:00,5.05027,5.05027,5.04816,5.05006,15000000.0
2009-09-16 19:31:00,5.04919,5.05002,5.04908,5.04934,11000000.0
2009-09-16 19:32:00,5.05067,5.05128,5.04941,5.05022,9000000.0
2009-09-16 19:33:00,5.05072,5.05118,5.0496,5.05058,14000000.0
2009-09-16 19:34:00,5.05079,5.05148,5.04948,5.0501,17000000.0
2009-09-16 19:35:00,5.05123,5.0523,5.05118,5.0523,8000000.0
2009-09-16 19:36:00,5.05138,5.05238,5.05019,5.05238,15000000.0
2009-09-16 19:37:00,5.05191,5.05317,5.05106,5.05317,8000000.0
2009-09-16 19:38:00,5.05269,5.0548,5.05215,5.0548,15000000.0
2009-09-16 19:39:00,5.05436,5.05436,5.05195,5.05231,17000000.0
2009-09-16 19:40:00,5.05294,5.05316,5.05083,5.05259,16000000.0
2009-09-16 19:41:00,5.05123,5.05258,5.05087,5.05202,11000000.0
2009-09-16 19:42:00,5.0518,5.0518,5.05005,5.05096,15000000.0
2009-09-16 19:43:00,5.0512,5.0516,5.04998,5.05096,14000000.0
2009-09-16 19:44:00,5.05069,5.05119,5.04948,5.04948,14000000.0
2009-09-16 19:45:00,5.05102,5.05191,5.04953,5.05186,15000000.0
2009-09-16 19:46:00,5.0512,5.0512,5.05012,5.05062,15000000.0
2009-09-16 19:47:00,5.05056,5.05089,5.04986,5.05065,16000000.0
2009-09-16 19:48:00,5.05147,5.05216,5.05068,5.05102,16000000.0
2009-09-16 19:49:00,5.05089,5.05281,5.05089,5.0521,8000000.0
2009-09-16 19:50:00,5.05244,5.05271,5.05122,5.05122,9000000.0
2009-09-16 19:51:00,5.05301,5.05322,5.05147,5.05207,19000000.0
2009-09-16 19:52:00,5.05279,5.05296,5.05198,5.0525,11000000.0
2009-09-16 19:53:00,5.0523,5.0527,5.05058,5.05222,14000000.0
2009-09-16 19:54:00,5.05203,5.05221,5.0506,5.0517,18000000.0
2009-09-16 19:55:00,5.05216,5.05216,5.05068,5.05207,13000000.0
2009-09-16 19:56:00,5.05165,5.052,5.05102,5.05161,10000000.0
2009-09-16 19:57:00,5.05158,5.05241,5.05049,5.05096,16000000.0
2009-09-16 19:58:00,5.05131,5.05131,5.049,5.04976,15000000.0
2009-09-16 19:59:00,5.04963,5.0498,5.04788,5.0498,14000000.0
2009-09-16 20:00:00,5.04901,5.0495,5.04829,5.04865,11000000.0
2009-09-16 20:01:00,5.04888,5.04935,5.04707,5.04863,24000000.0
2009-09-16 20:02:00,5.04766,5.04766,5.04644,5.04706,11000000.0
2009-09-16 20:03:00,5.04679,5.04762,5.04633,5.04743,11000000.0
2009-09-16 20:04:00,5.04599,5.04803,5.04599,5.04797,10000000.0
2009-09-16 20:05:00,5.04815,5.04815,5.04681,5.04706,17000000.0
2009-09-16 20:06:00,5.04861,5.04862,5.0468,5.04814,10000000.0
2009-09-16 20:07:00,5.04876,5.04896,5.04693,5.04867,14000000.0
2009-09-16 20:08:00,5.04879,5.0506,5.04768,5.0506,13000000.0
2009-09-16 20:09:00,5.05111,5.05146,5.04906,5.05063,11000000.0
2009-09-16 20:10:00,5.05002,5.05058,5.04959,5.05009,11000000.0
2009-09-16 20:11:00,5.05066,5.05083,5.04915,5.04915,9000000.0
2009-09-16 20:12:00,5.05071,5.05073,5.04902,5.05008,16000000.0
2009-09-16 20:13:00,5.0498,5.05123,5.04932,5.05108,11000000.0
2009-09-16 20:14:00,5.05008,5.05101,5.04892,5.0498,19000000.0
2009-09-16 20:15:00,5.04965,5.05036,5.04842,5.04842,13000000.0
2009-09-16 20:16:00,5.04935,5.04935,5.04762,5.04918,15000000.0
2009-09-16 20:17:00,5.04811,5.04887,5.04685,5.04819,8000000.0
2009-09-16 20:18:00,5.04663,5.04845,5.04663,5.04845,14000000.0
2009-09-16 20:19:00,5.04832,5.04889,5.04728,5.04867,14000000.0
2009-09-16 20:20:00,5.04864,5.04904,5.04728,5.04829,12000000.0
2009-09-16 20:21:00,5.04854,5.04989,5.04808,5.04989,9000000.0
2009-09-16 20:22:00,5.04924,5.05034,5.04901,5.05034,17000000.0
2009-09-16 20:23:00,5.04933,5.04945,5.04755,5.0486,11000000.0
2009-09-16 20:24:00,5.04772,5.04772,5.04626,5.04626,16000000.0
2009-09-16 20:25:00,5.04827,5.04836,5.04693,5.04759,11000000.0
2009-09-16 20:26:00,5.04743,5.0484,5.04666,5.04731,8000000.0
2009-09-16 20:27:00,5.04684,5.04739,5.04557,5.04726,13000000.0
2009-09-16 20:28:00,5.04694,5.04741,5.04501,5.04741,15000000.0
2009-09-16 20:29:00,5.04641,5.04796,5.04546,5.04683,16000000.0
2009-09-16 20:30:00,5.04637,5.0482,5.04635,5.0482,8000000.0
2009-09-16 20:31:00,5.04692,5.0492,5.04692,5.04903,18000000.0
2009-09-16 20:32:00,5.04948,5.0499,5.04835,5.04882,7000000.0
2009-09-16 20:33:00,5.04797,5.04881,5.04585,5.04618,13000000.0
2009-09-16 20:34:00,5.04745,5.04763,5.04562,5.04562,13000000.0
2009-09-16 20:35:00,5.04634,5.04722,5.04489,5.04722,9000000.0
2009-09-16 20:36:00,5.04769,5.04772,5.0457,5.04738,17000000.0
2009-09-16 20:37:00,5.04731,5.04785,5.04552,5.04688,14000000.0
2009-09-16 20:38:00,5.0468,5.04699,5.04507,5.04597,16000000.0
2009-09-16 20:39:00,5.04671,5.04671,5.04292,5.04477,14000000.0
2009-09-16 20:40:00,5.0452,5.0452,5.04357,5.04433,17000000.0
2009-09-16 20:41:00,5.04459,5.04513,5.04348,5.04358,16000000.0
2009-09-16 20:42:00,5.04504,5.04591,5.04377,5.04503,22000000.0
2009-09-16 20:43:00,5.04497,5.04624,5.04469,5.04624,18000000.0
2009-09-16 20:44:00,5.04614,5.04688,5.04539,5.04596,16000000.0
2009-09-16 20:45:00,5.04657,5.04697,5.0456,5.04562,8000000.0
2009-09-16 20:46:00,5.04765,5.04775,5.04626,5.04694,19000000.0
2009-09-16 20:47:00,5.04793,5.04793,5.04594,5.04687,12000000.0
2009-09-16 20:48:00,5.04639,5.04662,5.04562,5.04562,9000000.0
2009-09-16 20:49:00,5.04558,5.04707,5.0455,5.04707,19000000.0
2009-09-16 20:50:00,5.04636,5.04636,5.04418,5.0455,15000000.0
2009-09-16 20:51:00,5.04567,5.04567,5.04385,5.04385,9000000.0
2009-09-16 20:52:00,5.04386,5.04576,5.04386,5.04576,11000000.0
2009-09-16 20:53:00,5.04465,5.04696,5.04465,5.04696,15000000.0
2009-09-16 20:54:00,5.04764,5.04853,5.04646,5.04853,12000000.0
2009-09-16 20:55:00,5.04844,5.04844,5.04636,5.04818,18000000.0
2009-09-16 20:56:00,5.04865,5.04865,5.04729,5.04817,12000000.0
2009-09-16 20:57:00,5.04816,5.04868,5.04687,5.04809,13000000.0
2009-09-16 20:58:00,5.04804,5.04917,5.04779,5.04897,11000000.0
2009-09-16 20:59:00,5.0484,5.04915,5.04754,5.04868,11000000.0
2009-09-16 21:00:00,5.04893,5.04933,5.04729,5.04933,17000000.0
2009-09-16 21:01:00,5.04889,5.04939,5.04801,5.04835,10000000.0
2009-09-16 21:02:00,5.04991,5.04991,5.04837,5.04876,8000000.0
2009-09-16 21:03:00,5.04852,5.05002,5.04815,5.04873,19000000.0
2009-09-16 21:04:00,5.04948,5.04953,5.0481,5.04869,18000000.0
2009-09-16 21:05:00,5.04876,5.05035,5.0481,5.05035,14000000.0
2009-09-16 21:06:00,5.0498,5.05121,5.04952,5.05121,12000000.0
2009-09-16 21:07:00,5.05088,5.05141,5.0499,5.05133,10000000.0
2009-09-16 21:08:00,5.05057,5.05205,5.05053,5.05137,14000000.0
2009-09-16 21:09:00,5.05123,5.05299,5.05123,5.05299,16000000.0
2009-09-16 21:10:00,5.05274,5.05274,5.05079,5.0516,15000000.0
2009-09-16 21:11:00,5.0519,5.0519,5.05017,5.05063,13000000.0
2009-09-16 21:12:00,5.05157,5.05158,5.05002,5.05116,10000000.0
2009-09-16 21:13:00,5.05119,5.0521,5.0505,5.05164,14000000.0
2009-09-16 21:14:00,5.05127,5.05247,5.05065,5.05184,10000000.0
2009-09-16 21:15:00,5.05113,5.0512,5.04989,5.05052,15000000.0
2009-09-16 21:16:00,5.05077,5.05125,5.05036,5.05125,11000000.0
2009-09-16 21:17:00,5.05091,5.05121,5.04966,5.05115,13000000.0
2009-09-16 21:18:00,5.0508,5.05169,5.04943,5.051,17000000.0
2009-09-16 21:19:00,5.04966,5.05093,5.04898,5.05093,12000000.0
2009-09-16 21:20:00,5.05016,5.05026,5.0488,5.04902,14000000.0
2009-09-16 21:21:00,5.05111,5.05111,5.04957,5.04957,11000000.0
2009-09-16 21:22:00,5.05017,5.05053,5.04932,5.04938,9000000.0
2009-09-16 21:23:00,5.04885,5.05002,5.04885,5.04948,7000000.0
2009-09-16 21:24:00,5.04985,5.05019,5.04918,5.04981,11000000.0
2009-09-16 21:25:00,5.05035,5.05035,5.04887,5.0498,7000000.0
2009-09-16 21:26:00,5.04932,5.05025,5.04892,5.04892,13000000.0
2009-09-16 21:27:00,5.04878,5.05056,5.04878,5.04888,11000000.0
2009-09-16 21:28:00,5.04974,5.04999,5.04831,5.04831,15000000.0
2009-09-16 21:29:00,5.04856,5.04902,5.04704,5.04811,12000000.0
2009-09-16 21:30:00,5.04859,5.04917,5.04777,5.04864,10000000.0
2009-09-16 21:31:00,5.04898,5.04898,5.04757,5.04818,10000000.0
2009-09-16 21:32:00,5.04824,5.04875,5.04711,5.04785,12000000.0
2009-09-16 21:33:00,5.0485,5.04894,5.0474,5.04812,19000000.0
2009-09-16 21:34:00,5.04781,5.04861,5.04775,5.0481,8000000.0
2009-09-16 21:35:00,5.04841,5.04907,5.04738,5.04807,20000000.0
2009-09-16 21:36:00,5.04765,5.04816,5.04581,5.04684,19000000.0
2009-09-16 21:37:00,5.04654,5.04713,5.04546,5.04632,19000000.0
2009-09-16 21:38:00,5.04518,5.04694,5.04518,5.04639,13000000.0
2009-09-16 21:39:00,5.04557,5.04767,5.04545,5.04682,17000000.0
2009-09-16 21:40:00,5.0449,5.04726,5.04482,5.0472,7000000.0
2009-09-16 21:41:00,5.04662,5.04673,5.04575,5.04669,11000000.0
2009-09-16 21:42:00,5.04558,5.04648,5.04468,5.04519,18000000.0
2009-09-16 21:43:00,5.04538,5.04698,5.04512,5.04687,13000000.0
2009-09-16 21:44:00,5.04646,5.04745,5.04554,5.04725,16000000.0
2009-09-16 21:45:00,5.04702,5.04725,5.04589,5.04717,11000000.0
2009-09-16 21:46:00,5.04608,5.04734,5.04594,5.04666,13000000.0
2009-09-16 21:47:00,5.04737,5.04737,5.04558,5.04651,13000000.0
2009-09-16 21:48:00,5.04682,5.04682,5.04483,5.04592,17000000.0
2009-09-16 21:49:00,5.04569,5.04618,5.04463,5.0461,8000000.0
2009-09-16 21:50:00,5.04611,5.04611,5.04461,5.04509,11000000.0
2009-09-16 21:51:00,5.04543,5.04578,5.04366,5.04518,13000000.0
2009-09-16 21:52:00,5.04473,5.04659,5.04428,5.04659,13000000.0
2009-09-16 21:53:00,5.04677,5.04705,5.04522,5.04705,14000000.0
2009-09-16 21:54:00,5.04581,5.04695,5.04542,5.04542,11000000.0
2009-09-16 21:55:00,5.04709,5.04709,5.04536,5.04536,17000000.0
2009-09-16 21:56:00,5.04655,5.04655,5.04551,5.0463,12000000.0
2009-09-16 21:57:00,5.04694,5.04726,5.04531,5.04726,16000000.0
2009-09-16 21:58:00,5.04698,5.04731,5.04634,5.04664,9000000.0
2009-09-16 21:59:00,5.04736,5.04736,5.04495,5.0457,18000000.0
2009-09-16 22:00:00,5.04532,5.04616,5.04441,5.04588,13000000.0
2009-09-16 22:01:00,5.046,5.04615,5.04496,5.04594,11000000.0
2009-09-16 22:02:00,5.04646,5.04646,5.04468,5.04587,17000000.0
2009-09-16 22:03:00,5.04619,5.04619,5.04547,5.04571,23000000.0
2009-09-16 22:04:00,5.0446,5.04664,5.04454,5.04577,15000000.0
2009-09-16 22:05:00,5.046,5.04613,5.04488,5.04564,14000000.0
2009-09-16 22:06:00,5.04452,5.04616,5.04452,5.04588,15000000.0
2009-09-16 22:07:00,5.04522,5.04578,5.04493,5.04553,9000000.0
2009-09-16 22:08:00,5.04471,5.04647,5.04438,5.04647,18000000.0
2009-09-16 22:09:00,5.04673,5.04683,5.04492,5.04501,11000000.0
2009-09-16 22:10:00,5.04532,5.04533,5.04372,5.04492,7000000.0
2009-09-16 22:11:00,5.0449,5.04521,5.04362,5.04405,8000000.0
2009-09-16 22:12:00,5.04396,5.04603,5.04384,5.04384,16000000.0
2009-09-16 22:13:00,5.04523,5.04572,5.04395,5.04544,24000000.0
2009-09-16 22:14:00,5.04455,5.04528,5.04429,5.04486,9000000.0
2009-09-16 22:15:00,5.04557,5.04557,5.0445,5.04542,10000000.0
2009-09-16 22:16:00,5.04539,5.04574,5.04467,5.04475,13000000.0
2009-09-16 22:17:00,5.04508,5.04646,5.04494,5.04554,20000000.0
2009-09-16 22:18:00,5.04453,5.04597,5.04439,5.04546,11000000.0
2009-09-16 22:19:00,5.04627,5.04681,5.04521,5.04681,15000000.0
2009-09-16 22:20:00,5.04624,5.04711,5.04589,5.04701,16000000.0
2009-09-16 22:21:00,5.04676,5.04687,5.04534,5.04534,12000000.0
2009-09-16 22:22:00,5.04635,5.04695,5.0454,5.04618,14000000.0
2009-09-16 22:23:00,5.047,5.047,5.04589,5.04696,11000000.0
2009-09-16 22:24:00,5.0473,5.0473,5.04563,5.0473,16000000.0
2009-09-16 22:25:00,5.04723,5.04768,5.04585,5.04665,14000000.0
2009-09-16 22:26:00,5.04626,5.04665,5.04559,5.04649,10000000.0
2009-09-16 22:27:00,5.04762,5.04762,5.04574,5.04692,14000000.0
2009-09-16 22:28:00,5.04557,5.04727,5.04542,5.04542,12000000.0
2009-09-16 22:29:00,5.04648,5.0475,5.04585,5.04718,13000000.0
2009-09-16 22:30:00,5.04663,5.04718,5.04582,5.04582,8000000.0
2009-09-16 22:31:00,5.04671,5.04688,5.04567,5.04567,11000000.0
2009-09-16 22:32:00,5.04665,5.0474,5.04572,5.04572,20000000.0
2009-09-16 22:33:00,5.0455,5.04691,5.04539,5.04675,11000000.0
2009-09-16 22:34:00,5.04673,5.04737,5.04646,5.04695,10000000.0
2009-09-16 22:35:00,5.04724,5.04767,5.04626,5.04759,13000000.0
2009-09-16 22:36:00,5.04735,5.04763,5.04692,5.04737,9000000.0
2009-09-16 22:37:00,5.04818,5.04958,5.0473,5.04936,13000000.0
2009-09-16 22:38:00,5.04952,5.04952,5.04749,5.04791,9000000.0
2009-09-16 22:39:00,5.04844,5.04866,5.0476,5.0483,12000000.0
2009-09-16 22:40:00,5.04844,5.04861,5.04717,5.04717,9000000.0
2009-09-16 22:41:00,5.04911,5.04911,5.04753,5.04753,14000000.0
2009-09-16 22:42:00,5.04881,5.04972,5.04748,5.04972,13000000.0
2009-09-16 22:43:00,5.04957,5.05007,5.04784,5.04784,12000000.0
2009-09-16 22:44:00,5.04929,5.04929,5.04692,5.04692,15000000.0
2009-09-16 22:45:00,5.04873,5.04901,5.04748,5.04845,13000000.0
2009-09-16 22:46:00,5.04867,5.04952,5.04817,5.04952,14000000.0
2009-09-16 22:47:00,5.04975,5.0504,5.04856,5.0504,15000000.0
2009-09-16 22:48:00,5.05063,5.05145,5.05008,5.05136,13000000.0
2009-09-16 22:49:00,5.0519,5.0519,5.05025,5.05133,13000000.0
2009-09-16 22:50:00,5.05152,5.0525,5.05095,5.05205,15000000.0
2009-09-16 22:51:00,5.05227,5.05232,5.05062,5.05062,14000000.0
2009-09-16 22:52:00,5.05149,5.05291,5.05107,5.05156,9000000.0
2009-09-16 22:53:00,5.05274,5.05337,5.05166,5.05313,15000000.0
2009-09-16 22:54:00,5.05282,5.05283,5.05137,5.05216,17000000.0
2009-09-16 22:55:00,5.05148,5.05264,5.05079,5.05079,16000000.0
2009-09-16 22:56:00,5.05192,5.05268,5.05097,5.0521,13000000.0
2009-09-16 22:57:00,5.05175,5.05255,5.05175,5.05247,8000000.0
2009-09-16 22:58:00,5.05337,5.05337,5.05182,5.05261,8000000.0
2009-09-16 22:59:00,5.05308,5.05309,5.05173,5.05248,19000000.0
2009-09-16 23:00:00,5.05275,5.05329,5.05136,5.05158,10000000.0
2009-09-16 23:01:00,5.0517,5.05245,5.05129,5.05245,7000000.0
2009-09-16 23:02:00,5.05149,5.05149,5.0499,5.05048,15000000.0
2009-09-16 23:03:00,5.05224,5.05246,5.05188,5.05188,17000000.0
2009-09-16 23:04:00,5.05232,5.05232,5.05072,5.0515,19000000.0
2009-09-16 23:05:00,5.05225,5.05225,5.05102,5.05128,9000000.0
2009-09-16 23:06:00,5.05186,5.05186,5.05135,5.05135,12000000.0
2009-09-16 23:07:00,5.05188,5.05195,5.05175,5.05175,14000000.0
2009-09-16 23:08:00,5.05244,5.05246,5.0509,5.05147,16000000.0
2009-09-16 23:09:00,5.05149,5.0519,5.05137,5.05137,9000000.0
2009-09-16 23:10:00,5.05152,5.05209,5.0503,5.0503,12000000.0
2009-09-16 23:11:00,5.05095,5.05166,5.05034,5.05108,14000000.0
2009-09-16 23:12:00,5.05116,5.05206,5.05109,5.05165,7000000.0
2009-09-16 23:13:00,5.05184,5.05211,5.05075,5.05179,14000000.0
2009-09-16 23:14:00,5.05197,5.05259,5.05154,5.05154,19000000.0
2009-09-16 23:15:00,5.05171,5.0522,5.05081,5.05081,13000000.0
2009-09-16 23:16:00,5.05179,5.052,5.05092,5.05162,15000000.0
2009-09-16 23:17:00,5.05207,5.05207,5.05093,5.05151,11000000.0
2009-09-16 23:18:00,5.05198,5.05257,5.05002,5.05007,12000000.0
2009-09-16 23:19:00,5.05055,5.05134,5.04939,5.0508,14000000.0
2009-09-16 23:20:00,5.04957,5.0513,5.04933,5.0513,19000000.0
2009-09-16 23:21:00,5.05169,5.05176,5.05087,5.05168,7000000.0
2009-09-16 23:22:00,5.05156,5.0518,5.04921,5.0501,15000000.0
2009-09-16 23:23:00,5.04947,5.05107,5.04931,5.05107,11000000.0
2009-09-16 23:24:00,5.05064,5.05123,5.04964,5.05076,14000000.0
2009-09-16 23:25:00,5.05107,5.05134,5.04918,5.05002,11000000.0
2009-09-16 23:26:00,5.0505,5.05111,5.04919,5.05005,14000000.0
2009-09-16 23:27:00,5.05046,5.05153,5.05022,5.05153,11000000.0
2009-09-16 23:28:00,5.05123,5.05137,5.04987,5.05073,12000000.0
2009-09-16 23:29:00,5.05043,5.05077,5.04868,5.04868,16000000.0
2009-09-16 23:30:00,5.04952,5.05085,5.0491,5.05025,20000000.0
2009-09-16 23:31:00,5.05092,5.0513,5.04978,5.05104,11000000.0
2009-09-16 23:32:00,5.0508,5.0515,5.05015,5.05112,16000000.0
2009-09-16 23:33:00,5.051,5.05108,5.04957,5.05063,12000000.0
2009-09-16 23:34:00,5.05074,5.0514,5.04988,5.05023,13000000.0
2009-09-16 23:35:00,5.05156,5.05156,5.05024,5.05156,9000000.0
2009-09-16 23:36:00,5.05084,5.05171,5.05036,5.05158,9000000.0
2009-09-16 23:37:00,5.05137,5.05167,5.05129,5.05134,14000000.0
2009-09-16 23:38:00,5.05082,5.05146,5.0504,5.0511,13000000.0
2009-09-16 23:39:00,5.05184,5.05224,5.05089,5.05174,17000000.0
2009-09-16 23:40:00,5.05132,5.05171,5.05042,5.05132,12000000.0
2009-09-16 23:41:00,5.05107,5.05175,5.05025,5.05169,17000000.0
2009-09-16 23:42:00,5.05005,5.05196,5.05005,5.05112,22000000.0
2009-09-16 23:43:00,5.05129,5.0524,5.05055,5.0524,15000000.0
2009-09-16 23:44:00,5.05307,5.05335,5.05124,5.05233,14000000.0
2009-09-16 23:45:00,5.05366,5.05366,5.05201,5.0525,20000000.0
2009-09-16 23:46:00,5.05244,5.05352,5.052,5.05348,14000000.0
2009-09-16 23:47:00,5.05336,5.05363,5.05239,5.05322,10000000.0
2009-09-16 23:48:00,5.05117,5.05295,5.04962,5.05256,18000000.0
2009-09-16 23:49:00,5.05348,5.0541,5.05256,5.05384,14000000.0
2009-09-16 23:50:00,5.05377,5.05377,5.05017,5.05252,13000000.0
2009-09-16 23:51:00,5.05162,5.05326,5.05162,5.05282,8000000.0
2009-09-16 23:52:00,5.05194,5.05349,5.05194,5.05225,16000000.0
2009-09-16 23:53:00,5.05349,5.0536,5.05117,5.05332,18000000.0
2009-09-16 23:54:00,5.054,5.054,5.05199,5.0528,12000000.0
2009-09-16 23:55:00,5.05269,5.05331,5.05165,5.05169,19000000.0
2009-09-16 23:56:00,5.05215,5.05251,5.05135,5.05227,14000000.0
2009-09-16 23:57:00,5.05218,5.05292,5.05154,5.05262,16000000.0
2009-09-16 23:58:00,5.05251,5.0538,5.05248,5.05307,13000000.0
2009-09-16 23:59:00,5.0531,5.05379,5.05242,5.05379,14000000.0
2009-09-17 00:00:00,5.05404,5.05404,5.05185,5.05236,17000000.0
2009-09-17 00:01:00,5.05268,5.05308,5.05127,5.0518,12000000.0
2009-09-17 00:02:00,5.05248,5.05251,5.05146,5.05246,15000000.0
2009-09-17 00:03:00,5.05192,5.05298,5.0514,5.0514,14000000.0
2009-09-17 00:04:00,5.05137,5.05201,5.05002,5.0506,12000000.0
2009-09-17 00:05:00,5.05149,5.05204,5.05041,5.05128,12000000.0
2009-09-17 00:06:00,5.0515,5.05193,5.0508,5.05193,12000000.0
2009-09-17 00:07:00,5.05031,5.05271,5.05031,5.05104,11000000.0
2009-09-17 00:08:00,5.05054,5.05218,5.05054,5.05145,15000000.0
2009-09-17 00:09:00,5.05165,5.05202,5.05085,5.05202,12000000.0
2009-09-17 00:10:00,5.0521,5.0532,5.05128,5.05285,19000000.0
2009-09-17 00:11:00,5.05228,5.05316,5.0514,5.0514,8000000.0
2009-09-17 00:12:00,5.05238,5.0524,5.05128,5.05128,9000000.0
2009-09-17 00:13:00,5.05248,5.05291,5.0513,5.05201,13000000.0
2009-09-17 00:14:00,5.05203,5.0524,5.05128,5.05224,14000000.0
2009-09-17 00:15:00,5.05243,5.05243,5.05131,5.05175,12000000.0
2009-09-17 00:16:00,5.05229,5.05274,5.05116,5.05168,12000000.0
2009-09-17 00:17:00,5.05268,5.05317,5.05196,5.05228,10000000.0
2009-09-17 00:18:00,5.0516,5.05319,5.0516,5.0528,19000000.0
2009-09-17 00:19:00,5.05271,5.05312,5.05153,5.05302,12000000.0
2009-09-17 00:20:00,5.0522,5.05282,5.05138,5.05138,11000000.0
2009-09-17 00:21:00,5.0525,5.05274,5.0512,5.05242,14000000.0
2009-09-17 00:22:00,5.05119,5.05288,5.05119,5.05238,13000000.0
2009-09-17 00:23:00,5.05228,5.05293,5.05134,5.05134,13000000.0
2009-09-17 00:24:00,5.05237,5.05296,5.0517,5.05238,9000000.0
2009-09-17 00:25:00,5.0525,5.05256,5.05144,5.05206,13000000.0
2009-09-17 00:26:00,5.05239,5.0524,5.05173,5.05224,14000000.0
2009-09-17 00:27:00,5.05233,5.05285,5.05145,5.05218,15000000.0
2009-09-17 00:28:00,5.05209,5.05209,5.05107,5.05178,7000000.0
2009-09-17 00:29:00,5.05228,5.05264,5.05082,5.05245,17000000.0
2009-09-17 00:30:00,5.0522,5.0527,5.05187,5.05235,9000000.0
2009-09-17 00:31:00,5.05191,5.05279,5.05137,5.05137,13000000.0
2009-09-17 00:32:00,5.0526,5.05265,5.05164,5.05249,8000000.0
2009-09-17 00:33:00,5.0528,5.05284,5.05135,5.05206,19000000.0
2009-09-17 00:34:00,5.05204,5.05235,5.05105,5.05235,15000000.0
2009-09-17 00:35:00,5.05094,5.05213,5.05094,5.05147,12000000.0
2009-09-17 00:36:00,5.05135,5.05173,5.05063,5.05126,15000000.0
2009-09-17 00:37:00,5.05152,5.05225,5.05085,5.05171,15000000.0
2009-09-17 00:38:00,5.05209,5.05218,5.05109,5.05157,18000000.0
2009-09-17 00:39:00,5.0508,5.05248,5.0508,5.05177,20000000.0
2009-09-17 00:40:00,5.05247,5.053,5.05161,5.05215,10000000.0
2009-09-17 00:41:00,5.05226,5.05271,5.05205,5.0525,9000000.0
2009-09-17 00:42:00,5.05262,5.05296,5.0517,5.05261,16000000.0
2009-09-17 00:43:00,5.05313,5.05325,5.05159,5.05159,16000000.0
2009-09-17 00:44:00,5.05173,5.05269,5.05131,5.05181,10000000.0
2009-09-17 00:45:00,5.05285,5.05295,5.05264,5.05277,16000000.0
2009-09-17 00:46:00,5.05273,5.0541,5.0521,5.05362,12000000.0
2009-09-17 00:47:00,5.05358,5.05502,5.05316,5.055,8000000.0
2009-09-17 00:48:00,5.05389,5.05483,5.053,5.05311,16000000.0
2009-09-17 00:49:00,5.05397,5.05433,5.05347,5.05404,11000000.0
2009-09-17 00:50:00,5.0541,5.05428,5.05345,5.05374,9000000.0
2009-09-17 00:51:00,5.05381,5.05436,5.05267,5.05267,9000000.0
2009-09-17 00:52:00,5.05342,5.05393,5.05285,5.05353,18000000.0
2009-09-17 00:53:00,5.0542,5.05453,5.05289,5.05343,12000000.0
2009-09-17 00:54:00,5.05384,5.05473,5.05327,5.05327,12000000.0
2009-09-17 00:55:00,5.05449,5.05449,5.05346,5.05395,11000000.0
2009-09-17 00:56:00,5.05365,5.05451,5.05279,5.05279,14000000.0
2009-09-17 00:57:00,5.05397,5.05456,5.05335,5.05425,15000000.0
2009-09-17 00:58:00,5.05467,5.05507,5.05357,5.05507,9000000.0
2009-09-17 00:59:00,5.05473,5.05473,5.0535,5.05415,17000000.0
2009-09-17 01:00:00,5.05356,5.0542,5.05236,5.05306,12000000.0
2009-09-17 01:01:00,5.05367,5.05385,5.05302,5.05382,15000000.0
2009-09-17 01:02:00,5.05327,5.05449,5.05286,5.05316,10000000.0
2009-09-17 01:03:00,5.05404,5.05426,5.05301,5.05355,13000000.0
2009-09-17 01:04:00,5.05378,5.05458,5.05253,5.05458,13000000.0
2009-09-17 01:05:00,5.05346,5.05484,5.05319,5.05431,13000000.0
2009-09-17 01:06:00,5.05402,5.05422,5.05355,5.05414,12000000.0
2009-09-17 01:07:00,5.05442,5.05469,5.05301,5.05469,13000000.0
2009-09-17 01:08:00,5.05472,5.05472,5.05305,5.05395,15000000.0
2009-09-17 01:09:00,5.05387,5.05446,5.05252,5.05252,17000000.0
2009-09-17 01:10:00,5.05359,5.05398,5.05314,5.05331,10000000.0
2009-09-17 01:11:00,5.05402,5.05404,5.05312,5.05362,11000000.0
2009-09-17 01:12:00,5.05405,5.05437,5.05315,5.05355,10000000.0
2009-09-17 01:13:00,5.05395,5.05424,5.05355,5.05385,11000000.0
2009-09-17 01:14:00,5.05391,5.05478,5.05326,5.05438,13000000.0
2009-09-17 01:15:00,5.05246,5.05356,5.05241,5.05334,9000000.0
2009-09-17 01:16:00,5.05411,5.0543,5.0525,5.05296,12000000.0
2009-09-17 01:17:00,5.05291,5.05353,5.05265,5.05282,11000000.0
2009-09-17 01:18:00,5.05308,5.05373,5.05233,5.05354,12000000.0
2009-09-17 01:19:00,5.05259,5.05331,5.05167,5.05319,19000000.0
2009-09-17 01:20:00,5.05289,5.05334,5.05227,5.05291,11000000.0
2009-09-17 01:21:00,5.05331,5.05331,5.05163,5.05206,12000000.0
2009-09-17 01:22:00,5.05187,5.05187,5.05096,5.05138,9000000.0
2009-09-17 01:23:00,5.0521,5.0521,5.05011,5.05011,13000000.0
2009-09-17 01:24:00,5.05098,5.05129,5.04956,5.04956,14000000.0
2009-09-17 01:25:00,5.05124,5.05142,5.05047,5.05095,11000000.0
2009-09-17 01:26:00,5.05132,5.05132,5.05039,5.05122,10000000.0
2009-09-17 01:27:00,5.05222,5.05222,5.05058,5.05208,17000000.0
2009-09-17 01:28:00,5.05247,5.05261,5.05083,5.05118,13000000.0
2009-09-17 01:29:00,5.05077,5.05222,5.05067,5.05152,19000000.0
2009-09-17 01:30:00,5.05135,5.05184,5.05052,5.0516,15000000.0
2009-09-17 01:31:00,5.05122,5.05187,5.05011,5.05082,15000000.0
2009-09-17 01:32:00,5.05126,5.05158,5.05039,5.05121,12000000.0
2009-09-17 01:33:00,5.05171,5.05171,5.05043,5.05046,8000000.0
2009-09-17 01:34:00,5.05103,5.0519,5.05033,5.0519,18000000.0
2009-09-17 01:35:00,5.05112,5.05201,5.05022,5.05201,12000000.0
2009-09-17 01:36:00,5.05154,5.05233,5.05078,5.05163,16000000.0
2009-09-17 01:37:00,5.05146,5.05146,5.05042,5.05055,15000000.0
2009-09-17 01:38:00,5.05121,5.05181,5.04994,5.04996,18000000.0
2009-09-17 01:39:00,5.05092,5.05137,5.05078,5.05086,10000000.0
2009-09-17 01:40:00,5.05063,5.0516,5.05009,5.05122,11000000.0
2009-09-17 01:41:00,5.05158,5.05158,5.05021,5.05073,16000000.0
2009-09-17 01:42:00,5.05092,5.05173,5.05014,5.05087,14000000.0
2009-09-17 01:43:00,5.05118,5.05158,5.05118,5.05129,16000000.0
2009-09-17 01:44:00,5.05136,5.05156,5.05012,5.05116,15000000.0
2009-09-17 01:45:00,5.04965,5.05126,5.04965,5.05109,16000000.0
2009-09-17 01:46:00,5.05021,5.05101,5.04962,5.05036,9000000.0
2009-09-17 01:47:00,5.04906,5.05053,5.04906,5.05053,17000000.0
2009-09-17 01:48:00,5.04991,5.05025,5.04809,5.04809,16000000.0
2009-09-17 01:49:00,5.04828,5.04999,5.04828,5.04999,10000000.0
2009-09-17 01:50:00,5.0503,5.0513,5.05013,5.05067,11000000.0
2009-09-17 01:51:00,5.05025,5.05093,5.04918,5.05057,12000000.0
2009-09-17 01:52:00,5.05049,5.0506,5.04886,5.04886,12000000.0
2009-09-17 01:53:00,5.05039,5.05073,5.04903,5.04966,18000000.0
2009-09-17 01:54:00,5.05009,5.05127,5.04975,5.05085,14000000.0
2009-09-17 01:55:00,5.05166,5.05212,5.05042,5.05129,18000000.0
2009-09-17 01:56:00,5.05126,5.05257,5.05109,5.05221,8000000.0
2009-09-17 01:57:00,5.05236,5.05246,5.05118,5.05198,13000000.0
2009-09-17 01:58:00,5.05285,5.05285,5.05148,5.0523,11000000.0
2009-09-17 01:59:00,5.05318,5.05349,5.05171,5.05171,11000000.0
2009-09-17 02:00:00,5.0527,5.05298,5.0527,5.05291,16000000.0
2009-09-17 02:01:00,5.05409,5.05409,5.05215,5.0528,21000000.0
2009-09-17 02:02:00,5.05421,5.05421,5.05249,5.05308,10000000.0
2009-09-17 02:03:00,5.05339,5.05339,5.05103,5.05103,8000000.0
2009-09-17 02:04:00,5.05138,5.05175,5.05018,5.05018,14000000.0
2009-09-17 02:05:00,5.05045,5.05246,5.05045,5.05246,14000000.0
2009-09-17 02:06:00,5.05223,5.05223,5.05089,5.05187,15000000.0
2009-09-17 02:07:00,5.05118,5.05222,5.05077,5.05176,10000000.0
2009-09-17 02:08:00,5.05315,5.0537,5.05175,5.05182,16000000.0
2009-09-17 02:09:00,5.05403,5.05417,5.05256,5.05317,18000000.0
2009-09-17 02:10:00,5.05375,5.05432,5.05277,5.05349,16000000.0
2009-09-17 02:11:00,5.05228,5.05358,5.05189,5.05358,14000000.0
2009-09-17 02:12:00,5.05157,5.05294,5.05157,5.05255,10000000.0
2009-09-17 02:13:00,5.0518,5.05332,5.05124,5.05225,15000000.0
2009-09-17 02:14:00,5.05221,5.05327,5.05146,5.05327,19000000.0
2009-09-17 02:15:00,5.05221,5.05324,5.05171,5.05171,12000000.0
2009-09-17 02:16:00,5.05234,5.05304,5.05091,5.05143,18000000.0
2009-09-17 02:17:00,5.051,5.05228,5.05095,5.05228,14000000.0
2009-09-17 02:18:00,5.05175,5.05207,5.05012,5.05133,12000000.0
2009-09-17 02:19:00,5.04939,5.05159,5.04939,5.05025,14000000.0
2009-09-17 02:20:00,5.05182,5.05182,5.05035,5.05101,13000000.0
2009-09-17 02:21:00,5.05121,5.05121,5.04955,5.05121,15000000.0
2009-09-17 02:22:00,5.05165,5.05165,5.05035,5.05137,13000000.0
2009-09-17 02:23:00,5.05125,5.0514,5.04973,5.05006,16000000.0
2009-09-17 02:24:00,5.05139,5.05139,5.04946,5.05027,17000000.0
2009-09-17 02:25:00,5.05097,5.05118,5.04955,5.05018,10000000.0
2009-09-17 02:26:00,5.05095,5.05106,5.04875,5.0493,13000000.0
2009-09-17 02:27:00,5.04908,5.05101,5.04908,5.05024,7000000.0
2009-09-17 02:28:00,5.04932,5.05084,5.04873,5.05084,9000000.0
2009-09-17 02:29:00,5.05079,5.05116,5.0493,5.05005,20000000.0
2009-09-17 02:30:00,5.0519,5.05197,5.05099,5.05133,11000000.0
2009-09-17 02:31:00,5.05056,5.05175,5.05005,5.05175,9000000.0
2009-09-17 02:32:00,5.05076,5.0513,5.04988,5.05104,13000000.0
2009-09-17 02:33:00,5.05044,5.05075,5.04879,5.04879,14000000.0
2009-09-17 02:34:00,5.0489,5.05044,5.0489,5.04972,17000000.0
2009-09-17 02:35:00,5.05052,5.0509,5.04888,5.05008,15000000.0
2009-09-17 02:36:00,5.04952,5.05151,5.04952,5.05085,14000000.0
2009-09-17 02:37:00,5.05129,5.05129,5.05018,5.05049,13000000.0
2009-09-17 02:38:00,5.05144,5.05144,5.04966,5.05116,14000000.0
2009-09-17 02:39:00,5.05072,5.05131,5.04994,5.04994,15000000.0
2009-09-17 02:40:00,5.05111,5.05114,5.04991,5.05048,12000000.0
2009-09-17 02:41:00,5.05131,5.05162,5.04986,5.05082,13000000.0
2009-09-17 02:42:00,5.05056,5.05139,5.04967,5.05108,16000000.0
2009-09-17 02:43:00,5.05002,5.05198,5.04978,5.05163,18000000.0
2009-09-17 02:44:00,5.05121,5.05236,5.05074,5.05236,10000000.0
2009-09-17 02:45:00,5.0515,5.0522,5.05029,5.05034,14000000.0
2009-09-17 02:46:00,5.05174,5.05243,5.05123,5.05225,18000000.0
2009-09-17 02:47:00,5.05136,5.05272,5.05081,5.05214,17000000.0
2009-09-17 02:48:00,5.05252,5.05254,5.051,5.051,7000000.0
2009-09-17 02:49:00,5.0516,5.05244,5.05075,5.05213,13000000.0
2009-09-17 02:50:00,5.05223,5.0527,5.0509,5.05263,14000000.0
2009-09-17 02:51:00,5.05354,5.05381,5.0521,5.0521,15000000.0
2009-09-17 02:52:00,5.05186,5.05361,5.05186,5.05289,15000000.0
2009-09-17 02:53:00,5.05159,5.05457,5.05159,5.05457,9000000.0
2009-09-17 02:54:00,5.05369,5.05457,5.05214,5.05393,13000000.0
2009-09-17 02:55:00,5.05351,5.05375,5.05217,5.05375,11000000.0
2009-09-17 02:56:00,5.05385,5.05422,5.05237,5.05387,18000000.0
2009-09-17 02:57:00,5.05427,5.05427,5.05282,5.05299,13000000.0
2009-09-17 02:58:00,5.05332,5.05335,5.05218,5.05227,9000000.0
2009-09-17 02:59:00,5.05255,5.05342,5.05199,5.05231,14000000.0
2009-09-17 03:00:00,5.05157,5.05259,5.05145,5.05259,11000000.0
2009-09-17 03:01:00,5.05198,5.05257,5.05145,5.05257,11000000.0
2009-09-17 03:02:00,5.0515,5.05301,5.05098,5.05277,11000000.0
2009-09-17 03:03:00,5.05258,5.05263,5.05154,5.05154,23000000.0
2009-09-17 03:04:00,5.05252,5.05369,5.0521,5.05369,11000000.0
2009-09-17 03:05:00,5.05344,5.05415,5.05241,5.05256,17000000.0
2009-09-17 03:06:00,5.05383,5.05383,5.05231,5.05363,9000000.0
2009-09-17 03:07:00,5.0529,5.05305,5.05131,5.05182,15000000.0
2009-09-17 03:08:00,5.05158,5.0527,5.05124,5.05212,12000000.0
2009-09-17 03:09:00,5.05196,5.05227,5.05171,5.05185,15000000.0
2009-09-17 03:10:00,5.05259,5.05302,5.05168,5.05252,19000000.0
2009-09-17 03:11:00,5.05163,5.05343,5.05139,5.05343,15000000.0
2009-09-17 03:12:00,5.05329,5.05351,5.05179,5.05351,18000000.0
2009-09-17 03:13:00,5.05165,5.0535,5.05142,5.05142,18000000.0
2009-09-17 03:14:00,5.05257,5.05282,5.05174,5.05176,10000000.0
2009-09-17 03:15:00,5.05314,5.05314,5.05224,5.05248,7000000.0
2009-09-17 03:16:00,5.05252,5.05287,5.05184,5.05255,8000000.0
2009-09-17 03:17:00,5.05222,5.0528,5.05141,5.0528,10000000.0
2009-09-17 03:18:00,5.05243,5.05327,5.05139,5.05283,15000000.0
2009-09-17 03:19:00,5.05211,5.0526,5.05125,5.05125,10000000.0
2009-09-17 03:20:00,5.05193,5.05318,5.05118,5.05235,16000000.0
2009-09-17 03:21:00,5.05232,5.05354,5.05211,5.05273,11000000.0
2009-09-17 03:22:00,5.05338,5.05348,5.05222,5.05276,10000000.0
2009-09-17 03:23:00,5.05215,5.05299,5.05142,5.05142,12000000.0
2009-09-17 03:24:00,5.05317,5.0532,5.05138,5.05201,13000000.0
2009-09-17 03:25:00,5.05344,5.05344,5.0518,5.05235,11000000.0
2009-09-17 03:26:00,5.05269,5.05285,5.05144,5.05206,13000000.0
2009-09-17 03:27:00,5.05319,5.05319,5.0514,5.05231,14000000.0
2009-09-17 03:28:00,5.05252,5.05252,5.05073,5.05164,18000000.0
2009-09-17 03:29:00,5.05301,5.05301,5.05109,5.05161,15000000.0
2009-09-17 03:30:00,5.05207,5.05265,5.05147,5.05265,10000000.0
2009-09-17 03:31:00,5.05249,5.05249,5.05065,5.05235,13000000.0
2009-09-17 03:32:00,5.05069,5.05188,5.05069,5.05129,16000000.0
2009-09-17 03:33:00,5.05173,5.05189,5.04975,5.05092,13000000.0
2009-09-17 03:34:00,5.04974,5.05102,5.0496,5.05047,16000000.0
2009-09-17 03:35:00,5.05032,5.05047,5.04917,5.04984,10000000.0
2009-09-17 03:36:00,5.05009,5.05092,5.04958,5.05085,11000000.0
2009-09-17 03:37:00,5.04999,5.05116,5.04928,5.05107,13000000.0
2009-09-17 03:38:00,5.05129,5.05131,5.04936,5.0497,13000000.0
2009-09-17 03:39:00,5.04984,5.05082,5.04936,5.05019,13000000.0
2009-09-17 03:40:00,5.05038,5.05158,5.05025,5.05064,12000000.0
2009-09-17 03:41:00,5.05079,5.05194,5.04998,5.05143,16000000.0
2009-09-17 03:42:00,5.05195,5.05212,5.05007,5.05122,21000000.0
2009-09-17 03:43:00,5.05103,5.05154,5.05059,5.05116,18000000.0
2009-09-17 03:44:00,5.05194,5.05194,5.05001,5.05129,15000000.0
2009-09-17 03:45:00,5.05151,5.05153,5.05061,5.05129,9000000.0
2009-09-17 03:46:00,5.05155,5.05155,5.0506,5.05116,8000000.0
2009-09-17 03:47:00,5.05084,5.05183,5.0503,5.05071,11000000.0
2009-09-17 03:48:00,5.05128,5.05157,5.04954,5.05094,9000000.0
2009-09-17 03:49:00,5.05109,5.05109,5.04918,5.05088,16000000.0
2009-09-17 03:50:00,5.05032,5.05117,5.04962,5.0502,19000000.0
2009-09-17 03:51:00,5.05056,5.05129,5.05,5.05093,9000000.0
2009-09-17 03:52:00,5.05026,5.05241,5.05026,5.05142,19000000.0
2009-09-17 03:53:00,5.05203,5.05203,5.05052,5.05052,10000000.0
2009-09-17 03:54:00,5.05097,5.05184,5.05005,5.05096,17000000.0
2009-09-17 03:55:00,5.05201,5.05201,5.0503,5.05132,16000000.0
2009-09-17 03:56:00,5.05215,5.05227,5.05072,5.05078,7000000.0
2009-09-17 03:57:00,5.05156,5.0517,5.05026,5.05152,11000000.0
2009-09-17 03:58:00,5.05079,5.05104,5.04989,5.05016,12000000.0
2009-09-17 03:59:00,5.05064,5.05137,5.05007,5.05137,17000000.0
2009-09-17 04:00:00,5.05031,5.05131,5.04962,5.04994,12000000.0
2009-09-17 04:01:00,5.04976,5.05105,5.04976,5.05079,16000000.0
2009-09-17 04:02:00,5.04953,5.05163,5.04953,5.05018,14000000.0
2009-09-17 04:03:00,5.05143,5.05151,5.0501,5.05145,12000000.0
2009-09-17 04:04:00,5.05116,5.0515,5.05014,5.05108,16000000.0
2009-09-17 04:05:00,5.0507,5.05156,5.05024,5.0509,13000000.0
2009-09-17 04:06:00,5.05092,5.05149,5.04992,5.04992,16000000.0
2009-09-17 04:07:00,5.05089,5.05117,5.04919,5.04919,13000000.0
2009-09-17 04:08:00,5.05045,5.05045,5.04935,5.05001,14000000.0
2009-09-17 04:09:00,5.0493,5.05039,5.04917,5.05005,10000000.0
2009-09-17 04:10:00,5.04832,5.05021,5.04832,5.04872,12000000.0
2009-09-17 04:11:00,5.04967,5.05005,5.04844,5.04978,14000000.0
2009-09-17 04:12:00,5.04974,5.05022,5.04956,5.04956,19000000.0
2009-09-17 04:13:00,5.04835,5.05007,5.04829,5.04864,20000000.0
2009-09-17 04:14:00,5.04918,5.04956,5.04779,5.04908,12000000.0
2009-09-17 04:15:00,5.0492,5.04926,5.04829,5.04893,8000000.0
2009-09-17 04:16:00,5.04889,5.04973,5.04812,5.04898,13000000.0
2009-09-17 04:17:00,5.04824,5.04879,5.04691,5.04777,15000000.0
2009-09-17 04:18:00,5.04777,5.04812,5.0466,5.04708,9000000.0
2009-09-17 04:19:00,5.04785,5.04798,5.04671,5.04678,12000000.0
2009-09-17 04:20:00,5.04642,5.04766,5.04642,5.04766,9000000.0
2009-09-17 04:21:00,5.04746,5.04892,5.04686,5.0482,17000000.0
2009-09-17 04:22:00,5.04742,5.04892,5.04734,5.04734,14000000.0
2009-09-17 04:23:00,5.04895,5.04895,5.04788,5.04888,10000000.0
2009-09-17 04:24:00,5.04867,5.04889,5.04769,5.04804,12000000.0
2009-09-17 04:25:00,5.0473,5.04823,5.04675,5.04773,10000000.0
2009-09-17 04:26:00,5.04687,5.04818,5.04687,5.04818,7000000.0
2009-09-17 04:27:00,5.04697,5.04798,5.04611,5.04702,15000000.0
2009-09-17 04:28:00,5.04741,5.04768,5.04663,5.04698,7000000.0
2009-09-17 04:29:00,5.04716,5.04744,5.04589,5.04653,14000000.0
2009-09-17 04:30:00,5.04726,5.04799,5.04644,5.04644,11000000.0
2009-09-17 04:31:00,5.04723,5.04811,5.0466,5.04811,15000000.0
2009-09-17 04:32:00,5.04765,5.04802,5.0468,5.0474,17000000.0
2009-09-17 04:33:00,5.04785,5.04815,5.04658,5.04687,14000000.0
2009-09-17 04:34:00,5.04707,5.04775,5.04598,5.04598,9000000.0
2009-09-17 04:35:00,5.04618,5.04763,5.04618,5.04621,12000000.0
2009-09-17 04:36:00,5.04757,5.04813,5.04646,5.04785,12000000.0
2009-09-17 04:37:00,5.04775,5.04775,5.04639,5.04759,12000000.0
2009-09-17 04:38:00,5.04625,5.04805,5.04625,5.04805,11000000.0
2009-09-17 04:39:00,5.04774,5.04774,5.04606,5.04647,17000000.0
2009-09-17 04:40:00,5.04735,5.04749,5.04566,5.04566,9000000.0
2009-09-17 04:41:00,5.0477,5.0479,5.04657,5.04717,10000000.0
2009-09-17 04:42:00,5.04696,5.04735,5.04658,5.04711,8000000.0
2009-09-17 04:43:00,5.04731,5.04736,5.04606,5.04736,18000000.0
2009-09-17 04:44:00,5.04665,5.04705,5.04614,5.04614,9000000.0
2009-09-17 04:45:00,5.04755,5.04755,5.04644,5.04644,9000000.0
2009-09-17 04:46:00,5.04642,5.04849,5.04642,5.04849,16000000.0
2009-09-17 04:47:00,5.04885,5.04885,5.04699,5.04785,12000000.0
2009-09-17 04:48:00,5.04716,5.04872,5.04716,5.04794,10000000.0
2009-09-17 04:49:00,5.04841,5.04889,5.04748,5.04751,16000000.0
2009-09-17 04:50:00,5.04792,5.04792,5.04662,5.04662,16000000.0
2009-09-17 04:51:00,5.04631,5.04805,5.04631,5.04745,20000000.0
2009-09-17 04:52:00,5.04793,5.04793,5.04592,5.04641,13000000.0
2009-09-17 04:53:00,5.0461,5.04757,5.04566,5.04756,11000000.0
2009-09-17 04:54:00,5.04626,5.04811,5.04626,5.04631,11000000.0
2009-09-17 04:55:00,5.0473,5.04754,5.04602,5.04694,12000000.0
2009-09-17 04:56:00,5.04635,5.04778,5.04595,5.04595,16000000.0
2009-09-17 04:57:00,5.0474,5.04772,5.04672,5.04772,7000000.0
2009-09-17 04:58:00,5.04688,5.04736,5.04624,5.04668,13000000.0
2009-09-17 04:59:00,5.04643,5.04771,5.04616,5.04771,17000000.0
2009-09-17 05:00:00,5.04775,5.04823,5.04706,5.04823,10000000.0
2009-09-17 05:01:00,5.04798,5.04798,5.04641,5.04673,13000000.0
2009-09-17 05:02:00,5.04617,5.04705,5.04539,5.04673,18000000.0
2009-09-17 05:03:00,5.04631,5.04674,5.04595,5.04612,9000000.0
2009-09-17 05:04:00,5.04709,5.04714,5.04506,5.04603,12000000.0
2009-09-17 05:05:00,5.04653,5.0471,5.04583,5.0471,10000000.0
2009-09-17 05:06:00,5.0459,5.04719,5.04571,5.04622,20000000.0
2009-09-17 05:07:00,5.04677,5.04803,5.04667,5.04763,10000000.0
2009-09-17 05:08:00,5.04713,5.04831,5.04655,5.04831,17000000.0
2009-09-17 05:09:00,5.04686,5.04852,5.04637,5.04752,15000000.0
2009-09-17 05:10:00,5.04728,5.04767,5.04673,5.04736,10000000.0
2009-09-17 05:11:00,5.04723,5.04793,5.04649,5.04776,16000000.0
2009-09-17 05:12:00,5.04734,5.04751,5.04653,5.04657,7000000.0
2009-09-17 05:13:00,5.04748,5.04748,5.04554,5.04635,12000000.0
2009-09-17 05:14:00,5.04589,5.0468,5.04507,5.0468,14000000.0
2009-09-17 05:15:00,5.0464,5.04693,5.04507,5.04643,16000000.0
2009-09-17 05:16:00,5.04704,5.04704,5.04495,5.04495,15000000.0
2009-09-17 05:17:00,5.04584,5.04693,5.04515,5.04693,10000000.0
2009-09-17 05:18:00,5.047,5.047,5.04557,5.04635,13000000.0
2009-09-17 05:19:00,5.04658,5.04709,5.04556,5.04611,13000000.0
2009-09-17 05:20:00,5.04719,5.04719,5.04466,5.04675,20000000.0
2009-09-17 05:21:00,5.046,5.04668,5.04544,5.04584,9000000.0
2009-09-17 05:22:00,5.04586,5.04688,5.04502,5.04671,17000000.0
2009-09-17 05:23:00,5.04687,5.04705,5.04563,5.0465,14000000.0
2009-09-17 05:24:00,5.04558,5.04693,5.0452,5.0452,19000000.0
2009-09-17 05:25:00,5.04576,5.0463,5.04378,5.04488,13000000.0
2009-09-17 05:26:00,5.04541,5.04568,5.04403,5.04462,13000000.0
2009-09-17 05:27:00,5.04591,5.04629,5.04377,5.04377,13000000.0
2009-09-17 05:28:00,5.04439,5.04611,5.04439,5.04546,10000000.0
2009-09-17 05:29:00,5.04562,5.0465,5.04449,5.04498,17000000.0
2009-09-17 05:30:00,5.04559,5.04637,5.0443,5.0443,21000000.0
2009-09-17 05:31:00,5.04464,5.04553,5.04446,5.04459,13000000.0
2009-09-17 05:32:00,5.04467,5.04531,5.04412,5.04416,16000000.0
2009-09-17 05:33:00,5.04557,5.04557,5.04361,5.04361,13000000.0
2009-09-17 05:34:00,5.04492,5.04569,5.04429,5.04565,13000000.0
2009-09-17 05:35:00,5.04564,5.0462,5.04419,5.04541,14000000.0
2009-09-17 05:36:00,5.04467,5.04602,5.04397,5.04528,18000000.0
2009-09-17 05:37:00,5.0454,5.04562,5.0436,5.04546,12000000.0
2009-09-17 05:38:00,5.04523,5.04539,5.04379,5.04512,13000000.0
2009-09-17 05:39:00,5.04484,5.04496,5.04349,5.0449,21000000.0
2009-09-17 05:40:00,5.04372,5.04561,5.04372,5.04438,14000000.0
2009-09-17 05:41:00,5.0454,5.04578,5.04361,5.04578,13000000.0
2009-09-17 05:42:00,5.04474,5.04562,5.04415,5.04439,8000000.0
2009-09-17 05:43:00,5.04436,5.04498,5.04355,5.04443,13000000.0
2009-09-17 05:44:00,5.04451,5.0458,5.04378,5.04446,13000000.0
2009-09-17 05:45:00,5.04562,5.04591,5.04417,5.04557,24000000.0
2009-09-17 05:46:00,5.04458,5.04669,5.04458,5.04669,14000000.0
2009-09-17 05:47:00,5.04626,5.0464,5.04531,5.04549,11000000.0
2009-09-17 05:48:00,5.04592,5.04729,5.04527,5.04552,18000000.0
2009-09-17 05:49:00,5.04599,5.04659,5.04568,5.04653,10000000.0
2009-09-17 05:50:00,5.04586,5.04649,5.0453,5.04614,10000000.0
2009-09-17 05:51:00,5.04674,5.04703,5.04574,5.04619,11000000.0
2009-09-17 05:52:00,5.04698,5.04698,5.04534,5.0465,19000000.0
2009-09-17 05:53:00,5.04638,5.04658,5.04527,5.04658,15000000.0
2009-09-17 05:54:00,5.04651,5.04664,5.04581,5.04631,7000000.0
2009-09-17 05:55:00,5.04634,5.04677,5.04532,5.04628,12000000.0
2009-09-17 05:56:00,5.04579,5.04695,5.04456,5.04615,16000000.0
2009-09-17 05:57:00,5.04719,5.04725,5.04609,5.04682,11000000.0
2009-09-17 05:58:00,5.04647,5.04671,5.04576,5.04655,22000000.0
2009-09-17 05:59:00,5.04647,5.04678,5.04589,5.04645,9000000.0
2009-09-17 06:00:00,5.046,5.04687,5.04581,5.04687,17000000.0
2009-09-17 06:01:00,5.04668,5.04699,5.04509,5.04509,18000000.0
2009-09-17 06:02:00,5.04598,5.04599,5.04445,5.04587,18000000.0
2009-09-17 06:03:00,5.04483,5.04615,5.04471,5.04553,16000000.0
2009-09-17 06:04:00,5.04597,5.04629,5.04545,5.04569,8000000.0
2009-09-17 06:05:00,5.0448,5.04624,5.0448,5.04582,10000000.0
2009-09-17 06:06:00,5.04642,5.04705,5.04544,5.04564,27000000.0
2009-09-17 06:07:00,5.04566,5.0469,5.04566,5.04573,17000000.0
2009-09-17 06:08:00,5.04734,5.04761,5.04636,5.04671,14000000.0
2009-09-17 06:09:00,5.04664,5.04744,5.04614,5.04744,13000000.0
2009-09-17 06:10:00,5.04713,5.04744,5.04605,5.04679,14000000.0
2009-09-17 06:11:00,5.04718,5.04772,5.04604,5.04604,16000000.0
2009-09-17 06:12:00,5.04624,5.04812,5.04624,5.04769,17000000.0
2009-09-17 06:13:00,5.04813,5.04828,5.04685,5.04783,14000000.0
2009-09-17 06:14:00,5.04743,5.04872,5.0473,5.04798,12000000.0
2009-09-17 06:15:00,5.04769,5.04825,5.04674,5.04795,13000000.0
2009-09-17 06:16:00,5.04814,5.04841,5.04626,5.04841,14000000.0
2009-09-17 06:17:00,5.04712,5.04887,5.04712,5.04794,11000000.0
2009-09-17 06:18:00,5.04811,5.04828,5.04706,5.04781,12000000.0
2009-09-17 06:19:00,5.04696,5.04871,5.04682,5.04744,19000000.0
2009-09-17 06:20:00,5.04783,5.04834,5.04663,5.04663,11000000.0
2009-09-17 06:21:00,5.04789,5.04834,5.04679,5.04679,9000000.0
2009-09-17 06:22:00,5.04751,5.04823,5.04675,5.04752,22000000.0
2009-09-17 06:23:00,5.04797,5.04817,5.04662,5.04805,18000000.0
2009-09-17 06:24:00,5.04765,5.04806,5.0468,5.04751,8000000.0
2009-09-17 06:25:00,5.04788,5.04815,5.04647,5.04733,9000000.0
2009-09-17 06:26:00,5.04757,5.04764,5.04618,5.04724,13000000.0
2009-09-17 06:27:00,5.0478,5.04814,5.04694,5.04694,15000000.0
2009-09-17 06:28:00,5.04716,5.04726,5.04628,5.0469,18000000.0
2009-09-17 06:29:00,5.0467,5.04755,5.04596,5.04731,16000000.0
2009-09-17 06:30:00,5.04688,5.04719,5.04544,5.04719,10000000.0
2009-09-17 06:31:00,5.04581,5.04644,5.04531,5.04597,13000000.0
2009-09-17 06:32:00,5.04571,5.04577,5.04404,5.04404,10000000.0
2009-09-17 06:33:00,5.04527,5.04662,5.04502,5.04662,10000000.0
2009-09-17 06:34:00,5.0471,5.0471,5.04582,5.04582,15000000.0
2009-09-17 06:35:00,5.04609,5.04655,5.04489,5.04599,13000000.0
2009-09-17 06:36:00,5.0465,5.0465,5.04515,5.046,23000000.0
2009-09-17 06:37:00,5.04558,5.04632,5.04529,5.04581,11000000.0
2009-09-17 06:38:00,5.04611,5.04622,5.04502,5.04622,17000000.0
2009-09-17 06:39:00,5.04541,5.04618,5.045,5.04523,8000000.0
2009-09-17 06:40:00,5.0461,5.04631,5.04463,5.04559,15000000.0
2009-09-17 06:41:00,5.04512,5.04566,5.04433,5.04566,15000000.0
2009-09-17 06:42:00,5.04496,5.04603,5.04432,5.04445,16000000.0
2009-09-17 06:43:00,5.0449,5.0449,5.0434,5.0434,12000000.0
2009-09-17 06:44:00,5.04491,5.04522,5.04377,5.04515,13000000.0
2009-09-17 06:45:00,5.04444,5.04507,5.04348,5.04376,14000000.0
2009-09-17 06:46:00,5.04463,5.04579,5.04357,5.04369,12000000.0
2009-09-17 06:47:00,5.04473,5.04524,5.04437,5.04482,11000000.0
2009-09-17 06:48:00,5.04566,5.04573,5.04413,5.04573,15000000.0
2009-09-17 06:49:00,5.04458,5.04607,5.04441,5.04566,17000000.0
2009-09-17 06:50:00,5.04625,5.04658,5.04537,5.04578,13000000.0
2009-09-17 06:51:00,5.04607,5.04607,5.04493,5.04597,8000000.0
2009-09-17 06:52:00,5.04471,5.04602,5.04471,5.04532,14000000.0
2009-09-17 06:53:00,5.04532,5.04593,5.04452,5.04538,13000000.0
2009-09-17 06:54:00,5.04569,5.04601,5.04461,5.04601,8000000.0
2009-09-17 06:55:00,5.04537,5.04622,5.04504,5.04547,10000000.0
2009-09-17 06:56:00,5.0457,5.04622,5.04553,5.04607,11000000.0
2009-09-17 06:57:00,5.04548,5.04647,5.04505,5.04554,17000000.0
2009-09-17 06:58:00,5.04553,5.04621,5.04495,5.04544,12000000.0
2009-09-17 06:59:00,5.04619,5.04661,5.04535,5.04585,14000000.0
2009-09-17 07:00:00,5.0467,5.04699,5.04575,5.04674,11000000.0
2009-09-17 07:01:00,5.04706,5.04706,5.04556,5.04556,10000000.0
2009-09-17 07:02:00,5.04561,5.0468,5.04561,5.04599,14000000.0
2009-09-17 07:03:00,5.04508,5.04636,5.04508,5.04632,7000000.0
2009-09-17 07:04:00,5.04709,5.04745,5.04534,5.04534,16000000.0
2009-09-17 07:05:00,5.04652,5.04741,5.04578,5.04717,15000000.0
2009-09-17 07:06:00,5.04738,5.04738,5.04572,5.04643,16000000.0
2009-09-17 07:07:00,5.04709,5.04785,5.04611,5.04692,12000000.0
2009-09-17 07:08:00,5.04724,5.04736,5.0463,5.04701,8000000.0
2009-09-17 07:09:00,5.04689,5.04818,5.04668,5.04818,8000000.0
2009-09-17 07:10:00,5.04762,5.04774,5.04639,5.04714,16000000.0
2009-09-17 07:11:00,5.04748,5.04841,5.04601,5.04712,17000000.0
2009-09-17 07:12:00,5.04737,5.04774,5.04619,5.04702,20000000.0
2009-09-17 07:13:00,5.04725,5.04753,5.04568,5.04668,18000000.0
2009-09-17 07:14:00,5.04772,5.04783,5.0463,5.0463,11000000.0
2009-09-17 07:15:00,5.04745,5.04903,5.04646,5.0472,18000000.0
2009-09-17 07:16:00,5.04754,5.04781,5.04565,5.04565,18000000.0
2009-09-17 07:17:00,5.0465,5.04725,5.04559,5.04671,12000000.0
2009-09-17 07:18:00,5.04595,5.04797,5.045,5.045,18000000.0
2009-09-17 07:19:00,5.04621,5.04653,5.04514,5.04609,14000000.0
2009-09-17 07:20:00,5.0462,5.04679,5.04612,5.04614,18000000.0
2009-09-17 07:21:00,5.04609,5.04722,5.04527,5.04651,13000000.0
2009-09-17 07:22:00,5.04635,5.0465,5.04474,5.0465,14000000.0
2009-09-17 07:23:00,5.04602,5.0463,5.04439,5.04471,15000000.0
2009-09-17 07:24:00,5.04425,5.04538,5.04407,5.04527,16000000.0
2009-09-17 07:25:00,5.04545,5.0456,5.04423,5.04509,15000000.0
2009-09-17 07:26:00,5.04406,5.04492,5.04335,5.04434,13000000.0
2009-09-17 07:27:00,5.043,5.0444,5.04262,5.04373,12000000.0
2009-09-17 07:28:00,5.04437,5.04496,5.04279,5.04467,22000000.0
2009-09-17 07:29:00,5.0433,5.04559,5.0433,5.04559,16000000.0
2009-09-17 07:30:00,5.04509,5.04536,5.04422,5.04536,14000000.0
2009-09-17 07:31:00,5.04381,5.04509,5.04381,5.04439,13000000.0
2009-09-17 07:32:00,5.04531,5.04549,5.04392,5.0453,9000000.0
2009-09-17 07:33:00,5.04485,5.04524,5.0441,5.0441,7000000.0
2009-09-17 07:34:00,5.04475,5.04515,5.04327,5.04429,18000000.0
2009-09-17 07:35:00,5.0452,5.0452,5.04298,5.04298,9000000.0
2009-09-17 07:36:00,5.04386,5.04464,5.04304,5.04464,13000000.0
2009-09-17 07:37:00,5.04406,5.04467,5.04337,5.04455,11000000.0
2009-09-17 07:38:00,5.04454,5.04504,5.04292,5.04504,11000000.0
2009-09-17 07:39:00,5.04431,5.04585,5.04335,5.04541,19000000.0
2009-09-17 07:40:00,5.04525,5.04559,5.04431,5.04543,11000000.0
2009-09-17 07:41:00,5.04347,5.04439,5.043,5.043,7000000.0
2009-09-17 07:42:00,5.04433,5.04454,5.04311,5.04311,13000000.0
2009-09-17 07:43:00,5.04233,5.04407,5.0422,5.04347,14000000.0
2009-09-17 07:44:00,5.04304,5.04356,5.04233,5.04353,10000000.0
2009-09-17 07:45:00,5.04366,5.04383,5.0415,5.04273,8000000.0
2009-09-17 07:46:00,5.04109,5.04262,5.04109,5.04252,13000000.0
2009-09-17 07:47:00,5.04254,5.0432,5.04144,5.04199,15000000.0
2009-09-17 07:48:00,5.043,5.04336,5.04146,5.04146,13000000.0
2009-09-17 07:49:00,5.04318,5.04347,5.04182,5.0425,10000000.0
2009-09-17 07:50:00,5.04246,5.0428,5.04075,5.04075,17000000.0
2009-09-17 07:51:00,5.04097,5.04143,5.0395,5.04106,16000000.0
2009-09-17 07:52:00,5.04046,5.04061,5.0396,5.04032,13000000.0
2009-09-17 07:53:00,5.03979,5.04154,5.03979,5.04118,10000000.0
2009-09-17 07:54:00,5.04098,5.04259,5.04098,5.04216,11000000.0
2009-09-17 07:55:00,5.04174,5.0421,5.03979,5.04184,12000000.0
2009-09-17 07:56:00,5.04074,5.04236,5.04011,5.04236,13000000.0
2009-09-17 07:57:00,5.0422,5.04247,5.04024,5.0406,8000000.0
2009-09-17 07:58:00,5.04149,5.04193,5.04076,5.04104,14000000.0
2009-09-17 07:59:00,5.04237,5.04291,5.04088,5.04291,15000000.0
2009-09-17 08:00:00,5.04345,5.04346,5.04258,5.0434,10000000.0
2009-09-17 08:01:00,5.04273,5.04402,5.04199,5.04341,13000000.0
2009-09-17 08:02:00,5.04378,5.04402,5.04197,5.04374,14000000.0
2009-09-17 08:03:00,5.04356,5.04356,5.04229,5.04335,12000000.0
2009-09-17 08:04:00,5.04384,5.04449,5.04268,5.04401,16000000.0
2009-09-17 08:05:00,5.04223,5.04358,5.04191,5.04308,14000000.0
2009-09-17 08:06:00,5.0437,5.0437,5.04124,5.04186,19000000.0
2009-09-17 08:07:00,5.04138,5.04199,5.03959,5.04137,19000000.0
2009-09-17 08:08:00,5.03903,5.04096,5.03903,5.04031,11000000.0
2009-09-17 08:09:00,5.0418,5.0418,5.04011,5.04133,10000000.0
2009-09-17 08:10:00,5.04039,5.04166,5.03988,5.03988,16000000.0
2009-09-17 08:11:00,5.04106,5.04108,5.03991,5.04046,9000000.0
2009-09-17 08:12:00,5.04017,5.04069,5.03976,5.03986,10000000.0
2009-09-17 08:13:00,5.04013,5.04136,5.04013,5.04136,11000000.0
2009-09-17 08:14:00,5.0412,5.0421,5.04002,5.0408,12000000.0
2009-09-17 08:15:00,5.04013,5.04194,5.04013,5.04146,15000000.0
2009-09-17 08:16:00,5.04091,5.04178,5.03947,5.04099,14000000.0
2009-09-17 08:17:00,5.04065,5.04067,5.03968,5.04058,10000000.0
2009-09-17 08:18:00,5.0404,5.04063,5.0394,5.0394,9000000.0
2009-09-17 08:19:00,5.03995,5.04156,5.03963,5.04156,11000000.0
2009-09-17 08:20:00,5.04175,5.04175,5.04028,5.04124,11000000.0
2009-09-17 08:21:00,5.04162,5.04162,5.03707,5.03902,20000000.0
2009-09-17 08:22:00,5.03884,5.03949,5.03793,5.03821,8000000.0
2009-09-17 08:23:00,5.03885,5.04103,5.0387,5.04103,12000000.0
2009-09-17 08:24:00,5.04083,5.04147,5.03965,5.04141,13000000.0
2009-09-17 08:25:00,5.04076,5.04076,5.03842,5.03945,12000000.0
2009-09-17 08:26:00,5.03964,5.03999,5.0386,5.03995,13000000.0
2009-09-17 08:27:00,5.04025,5.04025,5.03869,5.03997,11000000.0
2009-09-17 08:28:00,5.04001,5.04179,5.03887,5.04179,8000000.0
2009-09-17 08:29:00,5.04164,5.04261,5.04084,5.04213,12000000.0
2009-09-17 08:30:00,5.04177,5.04232,5.04059,5.04176,11000000.0
2009-09-17 08:31:00,5.04147,5.04147,5.03962,5.04096,10000000.0
2009-09-17 08:32:00,5.03737,5.03865,5.03428,5.03516,13000000.0
2009-09-17 08:33:00,5.03432,5.03656,5.03359,5.03656,11000000.0
2009-09-17 08:34:00,5.03578,5.03734,5.03495,5.03705,17000000.0
2009-09-17 08:35:00,5.03709,5.03856,5.03668,5.03856,11000000.0
2009-09-17 08:36:00,5.03814,5.03912,5.03725,5.03912,10000000.0
2009-09-17 08:37:00,5.03867,5.03867,5.0372,5.0372,9000000.0
2009-09-17 08:38:00,5.03833,5.03892,5.03692,5.03838,18000000.0
2009-09-17 08:39:00,5.03663,5.0375,5.03617,5.03728,8000000.0
2009-09-17 08:40:00,5.03538,5.03794,5.03538,5.03778,7000000.0
2009-09-17 08:41:00,5.03762,5.03897,5.03715,5.03828,16000000.0
2009-09-17 08:42:00,5.03724,5.03883,5.03724,5.03804,14000000.0
2009-09-17 08:43:00,5.03821,5.03951,5.03729,5.03893,12000000.0
2009-09-17 08:44:00,5.03749,5.03835,5.03718,5.03779,9000000.0
2009-09-17 08:45:00,5.03849,5.03889,5.03619,5.03768,18000000.0
2009-09-17 08:46:00,5.03571,5.03719,5.03562,5.03583,14000000.0
2009-09-17 08:47:00,5.03595,5.03814,5.03595,5.0375,18000000.0
2009-09-17 08:48:00,5.03731,5.03795,5.03693,5.03759,12000000.0
2009-09-17 08:49:00,5.03608,5.038,5.03562,5.03744,14000000.0
2009-09-17 08:50:00,5.03766,5.03892,5.03714,5.03892,16000000.0
2009-09-17 08:51:00,5.04002,5.04031,5.03827,5.03988,21000000.0
2009-09-17 08:52:00,5.03963,5.03973,5.03805,5.03971,20000000.0
2009-09-17 08:53:00,5.03976,5.03998,5.0388,5.03957,7000000.0
2009-09-17 08:54:00,5.04033,5.04033,5.0388,5.0388,17000000.0
2009-09-17 08:55:00,5.03967,5.03972,5.03825,5.03929,12000000.0
2009-09-17 08:56:00,5.03989,5.04049,5.03819,5.03952,17000000.0
2009-09-17 08:57:00,5.03804,5.03995,5.03804,5.03928,16000000.0
2009-09-17 08:58:00,5.04016,5.04042,5.03945,5.04025,12000000.0
2009-09-17 08:59:00,5.04147,5.04158,5.03952,5.0399,13000000.0
2009-09-17 09:00:00,5.03979,5.0413,5.03852,5.04041,17000000.0
2009-09-17 09:01:00,5.03968,5.04099,5.03891,5.03891,13000000.0
2009-09-17 09:02:00,5.03969,5.04051,5.03923,5.04051,8000000.0
2009-09-17 09:03:00,5.04077,5.04077,5.03873,5.03983,16000000.0
2009-09-17 09:04:00,5.04018,5.04046,5.03858,5.04046,8000000.0
2009-09-17 09:05:00,5.04078,5.04078,5.03907,5.03982,11000000.0
2009-09-17 09:06:00,5.0403,5.04069,5.03968,5.04052,10000000.0
2009-09-17 09:07:00,5.04033,5.04054,5.03941,5.04054,10000000.0
2009-09-17 09:08:00,5.04042,5.04084,5.03882,5.04084,19000000.0
2009-09-17 09:09:00,5.04081,5.04228,5.04028,5.04051,16000000.0
2009-09-17 09:10:00,5.04224,5.04229,5.04091,5.04149,8000000.0
2009-09-17 09:11:00,5.04227,5.04286,5.04089,5.04124,11000000.0
2009-09-17 09:12:00,5.04188,5.04283,5.04035,5.04222,16000000.0
2009-09-17 09:13:00,5.04158,5.04247,5.04005,5.04126,15000000.0
2009-09-17 09:14:00,5.03974,5.04124,5.0388,5.04098,17000000.0
2009-09-17 09:15:00,5.04046,5.04071,5.03763,5.03763,12000000.0
2009-09-17 09:16:00,5.03737,5.03922,5.03737,5.03867,14000000.0
2009-09-17 09:17:00,5.03975,5.03975,5.03807,5.03895,14000000.0
2009-09-17 09:18:00,5.03929,5.03945,5.03801,5.03945,18000000.0
2009-09-17 09:19:00,5.03985,5.04077,5.03868,5.04065,14000000.0
2009-09-17 09:20:00,5.04033,5.04193,5.03981,5.0414,18000000.0
2009-09-17 09:21:00,5.04231,5.04232,5.03991,5.04197,17000000.0
2009-09-17 09:22:00,5.04119,5.04298,5.04074,5.04164,13000000.0
2009-09-17 09:23:00,5.04153,5.04259,5.04099,5.04166,12000000.0
2009-09-17 09:24:00,5.04072,5.04235,5.0405,5.04235,14000000.0
2009-09-17 09:25:00,5.04216,5.04238,5.04137,5.04237,9000000.0
2009-09-17 09:26:00,5.04233,5.04298,5.0413,5.0418,13000000.0
2009-09-17 09:27:00,5.04318,5.04373,5.04224,5.04318,13000000.0
2009-09-17 09:28:00,5.04159,5.04326,5.04086,5.04243,19000000.0
2009-09-17 09:29:00,5.04196,5.04219,5.04073,5.04195,14000000.0
2009-09-17 09:30:00,5.04233,5.04233,5.04068,5.04186,15000000.0
2009-09-17 09:31:00,5.04227,5.04431,5.04148,5.04431,11000000.0
2009-09-17 09:32:00,5.04428,5.04475,5.04247,5.04247,16000000.0
2009-09-17 09:33:00,5.04405,5.04438,5.04317,5.04438,9000000.0
2009-09-17 09:34:00,5.04366,5.04366,5.04143,5.04275,18000000.0
2009-09-17 09:35:00,5.04237,5.04316,5.04125,5.04302,14000000.0
2009-09-17 09:36:00,5.04169,5.04337,5.04169,5.04337,16000000.0
2009-09-17 09:37:00,5.04299,5.04323,5.04191,5.04191,20000000.0
2009-09-17 09:38:00,5.04187,5.04331,5.04122,5.04316,19000000.0
2009-09-17 09:39:00,5.04311,5.04312,5.04209,5.04282,16000000.0
2009-09-17 09:40:00,5.04307,5.04506,5.04279,5.04506,12000000.0
2009-09-17 09:41:00,5.04432,5.04486,5.04251,5.0443,18000000.0
2009-09-17 09:42:00,5.042,5.04451,5.042,5.04322,16000000.0
2009-09-17 09:43:00,5.04336,5.04422,5.04251,5.04352,15000000.0
2009-09-17 09:44:00,5.04452,5.04488,5.04257,5.04344,13000000.0
2009-09-17 09:45:00,5.04328,5.04364,5.04168,5.04302,13000000.0
2009-09-17 09:46:00,5.04359,5.04359,5.04183,5.04285,17000000.0
2009-09-17 09:47:00,5.04221,5.04364,5.04156,5.04258,13000000.0
2009-09-17 09:48:00,5.04292,5.0435,5.04135,5.0435,16000000.0
2009-09-17 09:49:00,5.04353,5.04384,5.04245,5.04245,17000000.0
2009-09-17 09:50:00,5.04429,5.04429,5.04286,5.04407,12000000.0
2009-09-17 09:51:00,5.04422,5.04439,5.04241,5.04421,16000000.0
2009-09-17 09:52:00,5.04389,5.04425,5.04197,5.04276,16000000.0
2009-09-17 09:53:00,5.04268,5.04301,5.0414,5.04212,15000000.0
2009-09-17 09:54:00,5.04194,5.04271,5.04096,5.04271,15000000.0
2009-09-17 09:55:00,5.04291,5.04309,5.04168,5.04232,15000000.0
2009-09-17 09:56:00,5.04273,5.04289,5.04132,5.04278,17000000.0
2009-09-17 09:57:00,5.04247,5.04247,5.04104,5.04206,12000000.0
2009-09-17 09:58:00,5.0413,5.04152,5.03981,5.04133,14000000.0
2009-09-17 09:59:00,5.04091,5.04119,5.03968,5.04116,10000000.0
2009-09-17 10:00:00,5.04032,5.04155,5.03976,5.04155,11000000.0
2009-09-17 10:01:00,5.04076,5.04128,5.03925,5.04108,24000000.0
2009-09-17 10:02:00,5.04024,5.04122,5.03892,5.03896,14000000.0
2009-09-17 10:03:00,5.04086,5.04086,5.03925,5.0399,16000000.0
2009-09-17 10:04:00,5.03959,5.04085,5.03878,5.04085,10000000.0
2009-09-17 10:05:00,5.03972,5.04103,5.03947,5.04103,10000000.0
2009-09-17 10:06:00,5.04117,5.04128,5.03977,5.04114,9000000.0
2009-09-17 10:07:00,5.03992,5.04019,5.03875,5.0388,11000000.0
2009-09-17 10:08:00,5.03854,5.04065,5.03839,5.04065,9000000.0
2009-09-17 10:09:00,5.04021,5.04138,5.03952,5.04068,11000000.0
2009-09-17 10:10:00,5.04185,5.04219,5.04007,5.04079,15000000.0
2009-09-17 10:11:00,5.04172,5.04212,5.0407,5.04179,16000000.0
2009-09-17 10:12:00,5.04236,5.0427,5.04081,5.04264,19000000.0
2009-09-17 10:13:00,5.04251,5.04251,5.0409,5.04168,9000000.0
2009-09-17 10:14:00,5.04287,5.04288,5.04108,5.04233,11000000.0
2009-09-17 10:15:00,5.04221,5.04228,5.04131,5.04193,8000000.0
2009-09-17 10:16:00,5.04272,5.04272,5.03998,5.042,17000000.0
2009-09-17 10:17:00,5.04112,5.04236,5.03956,5.04025,16000000.0
2009-09-17 10:18:00,5.04069,5.04116,5.03989,5.04051,16000000.0
2009-09-17 10:19:00,5.04074,5.04247,5.04049,5.04235,17000000.0
2009-09-17 10:20:00,5.04094,5.04261,5.04094,5.04186,16000000.0
2009-09-17 10:21:00,5.04302,5.04306,5.0407,5.04157,7000000.0
2009-09-17 10:22:00,5.04233,5.04233,5.041,5.04233,10000000.0
2009-09-17 10:23:00,5.0435,5.0435,5.04154,5.04241,14000000.0
2009-09-17 10:24:00,5.04183,5.04371,5.04183,5.04356,13000000.0
2009-09-17 10:25:00,5.04407,5.04507,5.04266,5.04496,12000000.0
2009-09-17 10:26:00,5.04566,5.04594,5.04438,5.0456,11000000.0
2009-09-17 10:27:00,5.04605,5.04654,5.04464,5.04654,13000000.0
2009-09-17 10:28:00,5.04618,5.04642,5.04476,5.0458,13000000.0
2009-09-17 10:29:00,5.04491,5.04557,5.04426,5.0452,11000000.0
2009-09-17 10:30:00,5.0454,5.04608,5.04353,5.04608,9000000.0
2009-09-17 10:31:00,5.04553,5.04627,5.04434,5.04585,16000000.0
2009-09-17 10:32:00,5.04484,5.04542,5.04411,5.04457,9000000.0
2009-09-17 10:33:00,5.0452,5.04591,5.04344,5.04591,12000000.0
2009-09-17 10:34:00,5.04418,5.04526,5.04409,5.04505,11000000.0
2009-09-17 10:35:00,5.04561,5.04656,5.0447,5.04571,17000000.0
2009-09-17 10:36:00,5.04621,5.04638,5.04517,5.04536,10000000.0
2009-09-17 10:37:00,5.04558,5.04558,5.04376,5.04507,15000000.0
2009-09-17 10:38:00,5.04365,5.04477,5.04344,5.04412,17000000.0
2009-09-17 10:39:00,5.04478,5.04522,5.04365,5.04406,13000000.0
2009-09-17 10:40:00,5.04339,5.04561,5.04339,5.04455,10000000.0
2009-09-17 10:41:00,5.04511,5.04528,5.04367,5.04413,15000000.0
2009-09-17 10:42:00,5.04412,5.04473,5.04344,5.0446,12000000.0
2009-09-17 10:43:00,5.04489,5.04489,5.04231,5.04402,13000000.0
2009-09-17 10:44:00,5.04352,5.04352,5.04139,5.04277,12000000.0
2009-09-17 10:45:00,5.04228,5.0434,5.04089,5.04134,13000000.0
2009-09-17 10:46:00,5.04187,5.04344,5.04187,5.04247,13000000.0
2009-09-17 10:47:00,5.04334,5.04334,5.04117,5.04117,7000000.0
2009-09-17 10:48:00,5.04185,5.0429,5.04085,5.04172,12000000.0
2009-09-17 10:49:00,5.04201,5.04306,5.04173,5.04275,10000000.0
2009-09-17 10:50:00,5.04248,5.04289,5.04066,5.04066,14000000.0
2009-09-17 10:51:00,5.04311,5.04339,5.04133,5.04268,11000000.0
2009-09-17 10:52:00,5.04353,5.04353,5.04206,5.0429,20000000.0
2009-09-17 10:53:00,5.04286,5.0442,5.04251,5.04298,9000000.0
2009-09-17 10:54:00,5.04265,5.04339,5.04193,5.04237,18000000.0
2009-09-17 10:55:00,5.0439,5.04576,5.04384,5.04576,10000000.0
2009-09-17 10:56:00,5.04572,5.04572,5.04411,5.04492,11000000.0
2009-09-17 10:57:00,5.0444,5.04486,5.04337,5.04486,8000000.0
2009-09-17 10:58:00,5.04323,5.04499,5.04323,5.04499,10000000.0
2009-09-17 10:59:00,5.0453,5.0453,5.04405,5.0453,10000000.0
2009-09-17 11:00:00,5.04479,5.04581,5.04382,5.04546,15000000.0
2009-09-17 11:01:00,5.04658,5.04669,5.04421,5.04421,12000000.0
2009-09-17 11:02:00,5.04546,5.04546,5.04401,5.04462,8000000.0
2009-09-17 11:03:00,5.04455,5.04491,5.04363,5.04426,11000000.0
2009-09-17 11:04:00,5.04494,5.04517,5.04334,5.04344,15000000.0
2009-09-17 11:05:00,5.04499,5.04499,5.0433,5.04439,17000000.0
2009-09-17 11:06:00,5.04391,5.04455,5.04231,5.04247,12000000.0
2009-09-17 11:07:00,5.04395,5.044,5.04251,5.04385,11000000.0
2009-09-17 11:08:00,5.04403,5.04411,5.04289,5.0441,22000000.0
2009-09-17 11:09:00,5.04307,5.04414,5.04237,5.04343,9000000.0
2009-09-17 11:10:00,5.04282,5.04395,5.04237,5.04354,16000000.0
2009-09-17 11:11:00,5.04315,5.04436,5.04304,5.04432,7000000.0
2009-09-17 11:12:00,5.04445,5.04526,5.04356,5.04485,15000000.0
2009-09-17 11:13:00,5.04296,5.04393,5.04258,5.04342,11000000.0
2009-09-17 11:14:00,5.04382,5.04445,5.04304,5.04366,18000000.0
2009-09-17 11:15:00,5.04454,5.04454,5.04327,5.04398,11000000.0
2009-09-17 11:16:00,5.04397,5.04421,5.04262,5.0432,13000000.0
2009-09-17 11:17:00,5.04447,5.04447,5.04258,5.04406,13000000.0
2009-09-17 11:18:00,5.04386,5.04386,5.04227,5.04227,9000000.0
2009-09-17 11:19:00,5.0433,5.04388,5.04217,5.04388,17000000.0
2009-09-17 11:20:00,5.04339,5.04398,5.04212,5.04318,14000000.0
2009-09-17 11:21:00,5.04241,5.04417,5.04241,5.04396,14000000.0
2009-09-17 11:22:00,5.04321,5.04385,5.04176,5.04385,22000000.0
2009-09-17 11:23:00,5.04224,5.04425,5.04224,5.04422,8000000.0
2009-09-17 11:24:00,5.04347,5.04408,5.04238,5.04238,18000000.0
2009-09-17 11:25:00,5.04298,5.04351,5.04228,5.04329,9000000.0
2009-09-17 11:26:00,5.04282,5.04365,5.04175,5.04337,15000000.0
2009-09-17 11:27:00,5.04311,5.04393,5.04265,5.04393,10000000.0
2009-09-17 11:28:00,5.04344,5.04347,5.04163,5.04347,13000000.0
2009-09-17 11:29:00,5.04156,5.04253,5.04054,5.04065,17000000.0
2009-09-17 11:30:00,5.04089,5.04151,5.03978,5.03978,13000000.0
2009-09-17 11:31:00,5.03963,5.04141,5.03963,5.0407,12000000.0
2009-09-17 11:32:00,5.03966,5.04117,5.03953,5.04038,20000000.0
2009-09-17 11:33:00,5.04015,5.04144,5.03921,5.0411,16000000.0
2009-09-17 11:34:00,5.04108,5.04203,5.04013,5.04203,13000000.0
2009-09-17 11:35:00,5.04077,5.0426,5.04077,5.04259,14000000.0
2009-09-17 11:36:00,5.0432,5.0432,5.04121,5.04272,11000000.0
2009-09-17 11:37:00,5.04249,5.04307,5.04136,5.04189,16000000.0
2009-09-17 11:38:00,5.04278,5.04283,5.04149,5.04283,8000000.0
2009-09-17 11:39:00,5.04233,5.04237,5.04121,5.04206,11000000.0
2009-09-17 11:40:00,5.04211,5.04226,5.04138,5.04213,12000000.0
2009-09-17 11:41:00,5.04237,5.0426,5.04115,5.04175,10000000.0
2009-09-17 11:42:00,5.04187,5.04187,5.03965,5.04049,10000000.0
2009-09-17 11:43:00,5.0406,5.04078,5.03928,5.03937,17000000.0
2009-09-17 11:44:00,5.03874,5.04064,5.03872,5.04052,15000000.0
2009-09-17 11:45:00,5.03995,5.0408,5.03953,5.0408,16000000.0
2009-09-17 11:46:00,5.04117,5.04129,5.03913,5.03913,7000000.0
2009-09-17 11:47:00,5.04016,5.04111,5.03934,5.03984,16000000.0
2009-09-17 11:48:00,5.04096,5.04096,5.03974,5.03992,13000000.0
2009-09-17 11:49:00,5.04173,5.04181,5.03949,5.03949,10000000.0
2009-09-17 11:50:00,5.04041,5.04061,5.03916,5.04018,12000000.0
2009-09-17 11:51:00,5.04062,5.04062,5.03919,5.03919,14000000.0
2009-09-17 11:52:00,5.03955,5.04056,5.03945,5.0402,18000000.0
2009-09-17 11:53:00,5.04055,5.0411,5.03953,5.04037,16000000.0
2009-09-17 11:54:00,5.04043,5.04065,5.03934,5.04026,8000000.0
2009-09-17 11:55:00,5.0406,5.04075,5.03947,5.04075,8000000.0
2009-09-17 11:56:00,5.03991,5.04076,5.03959,5.04011,8000000.0
2009-09-17 11:57:00,5.04074,5.04131,5.03995,5.04102,11000000.0
2009-09-17 11:58:00,5.04087,5.04167,5.03973,5.04167,14000000.0
2009-09-17 11:59:00,5.0412,5.0412,5.03978,5.04054,11000000.0
2009-09-17 12:00:00,5.04154,5.04182,5.04016,5.04018,15000000.0
2009-09-17 12:01:00,5.04038,5.04201,5.03997,5.04201,13000000.0
2009-09-17 12:02:00,5.04182,5.04364,5.04135,5.04364,15000000.0
2009-09-17 12:03:00,5.04164,5.04346,5.04164,5.04276,11000000.0
2009-09-17 12:04:00,5.04356,5.04369,5.04243,5.04277,9000000.0
2009-09-17 12:05:00,5.04287,5.04376,5.0423,5.04376,9000000.0
2009-09-17 12:06:00,5.04337,5.04358,5.04171,5.04191,15000000.0
2009-09-17 12:07:00,5.0424,5.04321,5.04198,5.04311,11000000.0
2009-09-17 12:08:00,5.04278,5.04432,5.04235,5.04432,8000000.0
2009-09-17 12:09:00,5.04462,5.04517,5.04366,5.04497,18000000.0
2009-09-17 12:10:00,5.04605,5.04642,5.04406,5.04476,14000000.0
2009-09-17 12:11:00,5.04454,5.04631,5.04454,5.0452,9000000.0
2009-09-17 12:12:00,5.04656,5.04683,5.04512,5.04602,18000000.0
2009-09-17 12:13:00,5.04593,5.04702,5.04538,5.04549,12000000.0
2009-09-17 12:14:00,5.04762,5.04762,5.04479,5.04609,10000000.0
2009-09-17 12:15:00,5.04563,5.04659,5.04513,5.04659,8000000.0
2009-09-17 12:16:00,5.04634,5.04693,5.04558,5.04651,14000000.0
2009-09-17 12:17:00,5.04702,5.04741,5.04605,5.04741,13000000.0
2009-09-17 12:18:00,5.04612,5.04693,5.04549,5.04633,10000000.0
2009-09-17 12:19:00,5.0454,5.04609,5.04456,5.045,11000000.0
2009-09-17 12:20:00,5.0454,5.0454,5.04439,5.04439,8000000.0
2009-09-17 12:21:00,5.04534,5.04574,5.04383,5.04521,20000000.0
2009-09-17 12:22:00,5.04524,5.04584,5.04461,5.04584,14000000.0
2009-09-17 12:23:00,5.04594,5.04595,5.0441,5.0441,11000000.0
2009-09-17 12:24:00,5.04406,5.04553,5.04361,5.04482,17000000.0
2009-09-17 12:25:00,5.04509,5.04509,5.04352,5.04497,12000000.0
2009-09-17 12:26:00,5.04466,5.04551,5.04384,5.04551,7000000.0
2009-09-17 12:27:00,5.04414,5.04595,5.04414,5.0459,7000000.0
2009-09-17 12:28:00,5.04499,5.04707,5.04499,5.04686,19000000.0
2009-09-17 12:29:00,5.04557,5.04706,5.04459,5.04675,12000000.0
2009-09-17 12:30:00,5.04675,5.04682,5.04557,5.04682,10000000.0
2009-09-17 12:31:00,5.04676,5.04714,5.04586,5.04683,12000000.0
2009-09-17 12:32:00,5.04597,5.04709,5.04549,5.04663,12000000.0
2009-09-17 12:33:00,5.04719,5.04724,5.0459,5.0459,15000000.0
2009-09-17 12:34:00,5.04769,5.04769,5.04577,5.04577,12000000.0
2009-09-17 12:35:00,5.0469,5.04711,5.04543,5.04711,12000000.0
2009-09-17 12:36:00,5.04694,5.04722,5.04589,5.0463,15000000.0
2009-09-17 12:37:00,5.04667,5.04671,5.04589,5.04594,8000000.0
2009-09-17 12:38:00,5.04719,5.04719,5.04525,5.04611,15000000.0
2009-09-17 12:39:00,5.0458,5.0477,5.0458,5.04703,14000000.0
2009-09-17 12:40:00,5.04577,5.04723,5.04573,5.04723,18000000.0
2009-09-17 12:41:00,5.04696,5.04696,5.04582,5.04616,11000000.0
2009-09-17 12:42:00,5.04685,5.04685,5.04524,5.04619,17000000.0
2009-09-17 12:43:00,5.04599,5.04649,5.04517,5.04646,11000000.0
2009-09-17 12:44:00,5.04541,5.04612,5.04501,5.04602,13000000.0
2009-09-17 12:45:00,5.04568,5.04577,5.04453,5.04577,10000000.0
2009-09-17 12:46:00,5.04528,5.04596,5.04448,5.0456,20000000.0
2009-09-17 12:47:00,5.04606,5.04607,5.04393,5.04401,10000000.0
2009-09-17 12:48:00,5.04587,5.04606,5.04427,5.0452,10000000.0
2009-09-17 12:49:00,5.0454,5.04556,5.04401,5.04556,15000000.0
2009-09-17 12:50:00,5.04558,5.04626,5.04443,5.04626,14000000.0
2009-09-17 12:51:00,5.04552,5.04625,5.04468,5.04605,14000000.0
2009-09-17 12:52:00,5.04647,5.04647,5.04396,5.04459,9000000.0
2009-09-17 12:53:00,5.04546,5.04563,5.04455,5.04563,9000000.0
2009-09-17 12:54:00,5.04579,5.04579,5.04383,5.04509,20000000.0
2009-09-17 12:55:00,5.0449,5.04533,5.04395,5.04402,12000000.0
2009-09-17 12:56:00,5.04367,5.04556,5.04364,5.04533,7000000.0
2009-09-17 12:57:00,5.04516,5.04592,5.0444,5.04565,13000000.0
2009-09-17 12:58:00,5.04441,5.04595,5.0444,5.04595,16000000.0
2009-09-17 12:59:00,5.04566,5.0471,5.04463,5.0471,14000000.0
2009-09-17 13:00:00,5.04685,5.04786,5.046,5.047,12000000.0
2009-09-17 13:01:00,5.04617,5.04753,5.04592,5.04719,17000000.0
2009-09-17 13:02:00,5.04687,5.04687,5.04566,5.04566,10000000.0
2009-09-17 13:03:00,5.04705,5.04877,5.04602,5.04877,22000000.0
2009-09-17 13:04:00,5.04949,5.05012,5.04777,5.05012,20000000.0
2009-09-17 13:05:00,5.04803,5.04995,5.04767,5.04898,14000000.0
2009-09-17 13:06:00,5.0491,5.0491,5.04737,5.04844,17000000.0
2009-09-17 13:07:00,5.04791,5.04919,5.0476,5.04827,22000000.0
2009-09-17 13:08:00,5.04783,5.05021,5.04783,5.0494,12000000.0
2009-09-17 13:09:00,5.0498,5.0498,5.04737,5.04737,12000000.0
2009-09-17 13:10:00,5.04855,5.04907,5.04716,5.04842,20000000.0
2009-09-17 13:11:00,5.04867,5.04867,5.04675,5.04831,12000000.0
2009-09-17 13:12:00,5.04877,5.04918,5.04697,5.04757,16000000.0
2009-09-17 13:13:00,5.04964,5.04973,5.04833,5.04839,14000000.0
2009-09-17 13:14:00,5.04892,5.04954,5.04768,5.04875,17000000.0
2009-09-17 13:15:00,5.04942,5.04988,5.04876,5.04976,7000000.0
2009-09-17 13:16:00,5.05053,5.05178,5.04882,5.05178,9000000.0
2009-09-17 13:17:00,5.05122,5.05375,5.05082,5.05199,15000000.0
2009-09-17 13:18:00,5.05223,5.05267,5.05102,5.05196,17000000.0
2009-09-17 13:19:00,5.05055,5.05178,5.04965,5.05113,15000000.0
2009-09-17 13:20:00,5.0511,5.05222,5.04943,5.05222,12000000.0
2009-09-17 13:21:00,5.05175,5.05185,5.04837,5.04863,24000000.0
2009-09-17 13:22:00,5.0498,5.0498,5.04731,5.04787,12000000.0
2009-09-17 13:23:00,5.04765,5.04972,5.04765,5.0493,12000000.0
2009-09-17 13:24:00,5.04952,5.05062,5.04843,5.0491,18000000.0
2009-09-17 13:25:00,5.04986,5.04986,5.04806,5.04913,12000000.0
2009-09-17 13:26:00,5.04833,5.04907,5.04718,5.04907,12000000.0
2009-09-17 13:27:00,5.04962,5.04971,5.04805,5.04955,9000000.0
2009-09-17 13:28:00,5.05032,5.05137,5.04919,5.0504,15000000.0
2009-09-17 13:29:00,5.0487,5.05067,5.04864,5.05067,14000000.0
2009-09-17 13:30:00,5.05019,5.05133,5.04989,5.05018,11000000.0
2009-09-17 13:31:00,5.05281,5.05322,5.05165,5.05259,11000000.0
2009-09-17 13:32:00,5.05128,5.05147,5.0503,5.0503,8000000.0
2009-09-17 13:33:00,5.04997,5.05144,5.04976,5.05043,14000000.0
2009-09-17 13:34:00,5.05067,5.0509,5.04918,5.05008,11000000.0
2009-09-17 13:35:00,5.04975,5.05044,5.0486,5.04993,16000000.0
2009-09-17 13:36:00,5.05012,5.05197,5.04872,5.05197,8000000.0
2009-09-17 13:37:00,5.05094,5.05403,5.05051,5.05164,17000000.0
2009-09-17 13:38:00,5.05189,5.05207,5.05073,5.05129,14000000.0
2009-09-17 13:39:00,5.04983,5.05262,5.04983,5.05154,10000000.0
2009-09-17 13:40:00,5.05269,5.05269,5.04994,5.05059,8000000.0
2009-09-17 13:41:00,5.05018,5.05045,5.04923,5.05045,11000000.0
2009-09-17 13:42:00,5.05059,5.05076,5.04887,5.0491,14000000.0
2009-09-17 13:43:00,5.05068,5.05068,5.04895,5.04984,11000000.0
2009-09-17 13:44:00,5.04939,5.04966,5.04813,5.04883,11000000.0
2009-09-17 13:45:00,5.04923,5.04976,5.04838,5.04963,14000000.0
2009-09-17 13:46:00,5.04973,5.04973,5.04818,5.04958,11000000.0
2009-09-17 13:47:00,5.04942,5.04983,5.04801,5.04919,13000000.0
2009-09-17 13:48:00,5.04921,5.04994,5.04837,5.04994,14000000.0
2009-09-17 13:49:00,5.04955,5.05108,5.04901,5.05006,12000000.0
2009-09-17 13:50:00,5.04935,5.05185,5.04932,5.05115,16000000.0
2009-09-17 13:51:00,5.05211,5.05237,5.05006,5.05183,14000000.0
2009-09-17 13:52:00,5.05118,5.05343,5.05087,5.05343,10000000.0
2009-09-17 13:53:00,5.05232,5.05344,5.05218,5.05314,10000000.0
2009-09-17 13:54:00,5.05115,5.05246,5.05039,5.0515,8000000.0
2009-09-17 13:55:00,5.05134,5.05172,5.04994,5.05156,13000000.0
2009-09-17 13:56:00,5.05138,5.05184,5.05003,5.05108,17000000.0
2009-09-17 13:57:00,5.05085,5.05171,5.04991,5.05171,13000000.0
2009-09-17 13:58:00,5.05123,5.05319,5.05086,5.05319,7000000.0
2009-09-17 13:59:00,5.05332,5.0536,5.05211,5.05214,9000000.0
2009-09-17 14:00:00,5.05233,5.05359,5.05147,5.05324,7000000.0
2009-09-17 14:01:00,5.05275,5.05275,5.05045,5.05205,11000000.0
2009-09-17 14:02:00,5.0524,5.0524,5.04922,5.05119,19000000.0
2009-09-17 14:03:00,5.05014,5.05158,5.0498,5.05071,13000000.0
2009-09-17 14:04:00,5.05005,5.05235,5.05005,5.05198,22000000.0
2009-09-17 14:05:00,5.0525,5.05364,5.05154,5.05329,17000000.0
2009-09-17 14:06:00,5.05323,5.05323,5.05073,5.05073,11000000.0
2009-09-17 14:07:00,5.05154,5.05329,5.05154,5.05329,9000000.0
2009-09-17 14:08:00,5.05308,5.05355,5.05205,5.05305,11000000.0
2009-09-17 14:09:00,5.05151,5.05258,5.05128,5.05196,12000000.0
2009-09-17 14:10:00,5.05095,5.05269,5.05095,5.05107,13000000.0
2009-09-17 14:11:00,5.05168,5.05176,5.05045,5.05069,14000000.0
2009-09-17 14:12:00,5.05131,5.05131,5.04925,5.05055,11000000.0
2009-09-17 14:13:00,5.04989,5.05146,5.04936,5.0514,11000000.0
2009-09-17 14:14:00,5.05172,5.05226,5.05065,5.05226,7000000.0
2009-09-17 14:15:00,5.05132,5.05214,5.05051,5.05101,14000000.0
2009-09-17 14:16:00,5.05092,5.05092,5.04957,5.05007,13000000.0
2009-09-17 14:17:00,5.05065,5.05139,5.0495,5.05139,22000000.0
2009-09-17 14:18:00,5.05189,5.05189,5.04997,5.05054,15000000.0
2009-09-17 14:19:00,5.05022,5.05136,5.04982,5.05049,12000000.0
2009-09-17 14:20:00,5.04964,5.05126,5.04937,5.05126,7000000.0
2009-09-17 14:21:00,5.05027,5.05164,5.04977,5.05028,13000000.0
2009-09-17 14:22:00,5.05191,5.05191,5.05008,5.0509,8000000.0
2009-09-17 14:23:00,5.05139,5.05223,5.05026,5.05218,11000000.0
2009-09-17 14:24:00,5.05075,5.05273,5.05072,5.05114,13000000.0
2009-09-17 14:25:00,5.05303,5.05314,5.05169,5.05314,15000000.0
2009-09-17 14:26:00,5.05317,5.05368,5.05179,5.05179,8000000.0
2009-09-17 14:27:00,5.05314,5.05314,5.05142,5.05249,10000000.0
2009-09-17 14:28:00,5.05217,5.05249,5.05143,5.0518,11000000.0
2009-09-17 14:29:00,5.05092,5.05185,5.05041,5.05129,21000000.0
2009-09-17 14:30:00,5.05172,5.05324,5.05112,5.05324,11000000.0
2009-09-17 14:31:00,5.05317,5.05638,5.05282,5.05619,17000000.0
2009-09-17 14:32:00,5.05694,5.05694,5.05474,5.05651,15000000.0
2009-09-17 14:33:00,5.05655,5.05655,5.0542,5.05614,8000000.0
2009-09-17 14:34:00,5.05437,5.05691,5.05425,5.05597,9000000.0
2009-09-17 14:35:00,5.05719,5.05719,5.05416,5.05678,11000000.0
2009-09-17 14:36:00,5.0562,5.0562,5.05336,5.05574,15000000.0
2009-09-17 14:37:00,5.05511,5.05512,5.05351,5.05428,8000000.0
2009-09-17 14:38:00,5.05489,5.05489,5.05074,5.0512,10000000.0
2009-09-17 14:39:00,5.05242,5.05384,5.05206,5.05376,19000000.0
2009-09-17 14:40:00,5.05363,5.05389,5.05211,5.0534,15000000.0
2009-09-17 14:41:00,5.05269,5.05272,5.04967,5.04967,15000000.0
2009-09-17 14:42:00,5.05094,5.05178,5.05015,5.0511,17000000.0
2009-09-17 14:43:00,5.05109,5.05203,5.04983,5.05203,15000000.0
2009-09-17 14:44:00,5.05238,5.05365,5.05135,5.05248,15000000.0
2009-09-17 14:45:00,5.0525,5.0525,5.05019,5.05111,9000000.0
2009-09-17 14:46:00,5.05087,5.05161,5.05029,5.05161,11000000.0
2009-09-17 14:47:00,5.05055,5.05117,5.04982,5.05056,12000000.0
2009-09-17 14:48:00,5.05029,5.05038,5.04879,5.05016,12000000.0
2009-09-17 14:49:00,5.05017,5.05022,5.04862,5.04987,12000000.0
2009-09-17 14:50:00,5.05083,5.05134,5.04971,5.05069,15000000.0
2009-09-17 14:51:00,5.05058,5.05231,5.05016,5.0523,10000000.0
2009-09-17 14:52:00,5.05059,5.05257,5.05054,5.05212,13000000.0
2009-09-17 14:53:00,5.05222,5.05231,5.05036,5.05163,13000000.0
2009-09-17 14:54:00,5.05258,5.0527,5.05121,5.05181,9000000.0
2009-09-17 14:55:00,5.05132,5.05233,5.05062,5.05232,16000000.0
2009-09-17 14:56:00,5.05043,5.05276,5.05043,5.05276,15000000.0
2009-09-17 14:57:00,5.05091,5.05272,5.05066,5.05232,15000000.0
2009-09-17 14:58:00,5.05185,5.05189,5.05019,5.05128,11000000.0
2009-09-17 14:59:00,5.05177,5.05405,5.05076,5.05405,14000000.0
2009-09-17 15:00:00,5.05478,5.05478,5.05237,5.05468,18000000.0
2009-09-17 15:01:00,5.05427,5.05579,5.05385,5.05579,12000000.0
2009-09-17 15:02:00,5.05539,5.05539,5.05288,5.05342,7000000.0
2009-09-17 15:03:00,5.0536,5.05429,5.05205,5.0533,18000000.0
2009-09-17 15:04:00,5.05427,5.0551,5.0534,5.05396,21000000.0
2009-09-17 15:05:00,5.05332,5.05495,5.0517,5.05382,13000000.0
2009-09-17 15:06:00,5.05285,5.05323,5.05192,5.0522,14000000.0
2009-09-17 15:07:00,5.05428,5.05483,5.05275,5.05483,22000000.0
2009-09-17 15:08:00,5.05411,5.05498,5.05327,5.05498,10000000.0
2009-09-17 15:09:00,5.05474,5.05674,5.05334,5.05674,9000000.0
2009-09-17 15:10:00,5.0573,5.05828,5.05608,5.05783,14000000.0
2009-09-17 15:11:00,5.05832,5.05832,5.05545,5.05674,12000000.0
2009-09-17 15:12:00,5.05501,5.05756,5.05445,5.05756,13000000.0
2009-09-17 15:13:00,5.05795,5.05818,5.05614,5.05742,12000000.0
2009-09-17 15:14:00,5.05712,5.05911,5.05712,5.05899,10000000.0
2009-09-17 15:15:00,5.05969,5.06046,5.05792,5.05884,16000000.0
2009-09-17 15:16:00,5.0578,5.05953,5.05703,5.05951,15000000.0
2009-09-17 15:17:00,5.05841,5.05961,5.05755,5.05833,14000000.0
2009-09-17 15:18:00,5.05883,5.05883,5.05664,5.05729,12000000.0
2009-09-17 15:19:00,5.05751,5.05825,5.05632,5.05825,11000000.0
2009-09-17 15:20:00,5.05858,5.05872,5.05629,5.05727,14000000.0
2009-09-17 15:21:00,5.05874,5.05921,5.05735,5.05821,14000000.0
2009-09-17 15:22:00,5.0589,5.05937,5.05736,5.05781,10000000.0
2009-09-17 15:23:00,5.05779,5.05795,5.05668,5.05753,11000000.0
2009-09-17 15:24:00,5.05745,5.05756,5.05591,5.05591,10000000.0
2009-09-17 15:25:00,5.05669,5.05669,5.05394,5.05486,16000000.0
2009-09-17 15:26:00,5.056,5.056,5.054,5.05542,15000000.0
2009-09-17 15:27:00,5.05459,5.05536,5.05397,5.05476,10000000.0
2009-09-17 15:28:00,5.05424,5.05529,5.05385,5.05496,11000000.0
2009-09-17 15:29:00,5.05594,5.05636,5.05455,5.05535,19000000.0
2009-09-17 15:30:00,5.05655,5.05658,5.05497,5.05497,10000000.0
2009-09-17 15:31:00,5.05618,5.05623,5.05438,5.05616,14000000.0
2009-09-17 15:32:00,5.05563,5.05563,5.05396,5.05563,12000000.0
2009-09-17 15:33:00,5.05512,5.05512,5.05222,5.05274,20000000.0
2009-09-17 15:34:00,5.05206,5.0543,5.05206,5.05357,12000000.0
2009-09-17 15:35:00,5.05366,5.05366,5.05121,5.05253,12000000.0
2009-09-17 15:36:00,5.05195,5.05195,5.0494,5.05135,10000000.0
2009-09-17 15:37:00,5.05049,5.05054,5.04943,5.05045,10000000.0
2009-09-17 15:38:00,5.04999,5.05066,5.04919,5.04997,13000000.0
2009-09-17 15:39:00,5.05053,5.05053,5.049,5.04957,7000000.0
2009-09-17 15:40:00,5.05083,5.05107,5.04928,5.04928,10000000.0
2009-09-17 15:41:00,5.05058,5.05132,5.05012,5.05128,9000000.0
2009-09-17 15:42:00,5.05169,5.05193,5.0501,5.05108,13000000.0
2009-09-17 15:43:00,5.05019,5.05094,5.04906,5.05048,16000000.0
2009-09-17 15:44:00,5.05011,5.05016,5.04857,5.04945,14000000.0
2009-09-17 15:45:00,5.04942,5.05041,5.04799,5.0499,15000000.0
2009-09-17 15:46:00,5.04949,5.04976,5.04814,5.04916,13000000.0
2009-09-17 15:47:00,5.04937,5.05033,5.04855,5.05009,9000000.0
2009-09-17 15:48:00,5.04867,5.04959,5.047,5.04946,21000000.0
2009-09-17 15:49:00,5.04946,5.04946,5.0478,5.04898,23000000.0
2009-09-17 15:50:00,5.04966,5.04988,5.0482,5.04988,12000000.0
2009-09-17 15:51:00,5.04825,5.04927,5.04598,5.0477,19000000.0
2009-09-17 15:52:00,5.04752,5.04812,5.04633,5.04651,15000000.0
2009-09-17 15:53:00,5.04805,5.04805,5.04447,5.04634,14000000.0
2009-09-17 15:54:00,5.04657,5.04688,5.04402,5.04501,15000000.0
2009-09-17 15:55:00,5.04469,5.04498,5.0428,5.04473,12000000.0
2009-09-17 15:56:00,5.04285,5.04486,5.04285,5.04404,18000000.0
2009-09-17 15:57:00,5.04266,5.04284,5.04151,5.04242,10000000.0
2009-09-17 15:58:00,5.04233,5.04381,5.04054,5.04381,22000000.0
2009-09-17 15:59:00,5.04217,5.04357,5.04094,5.04167,12000000.0
2009-09-17 16:00:00,5.04267,5.04298,5.04054,5.04188,12000000.0
2009-09-17 16:01:00,5.04276,5.04422,5.04086,5.04326,12000000.0
2009-09-17 16:02:00,5.0428,5.0434,5.04126,5.04273,13000000.0
2009-09-17 16:03:00,5.04195,5.04207,5.03934,5.04069,13000000.0
2009-09-17 16:04:00,5.04073,5.04257,5.04023,5.04257,11000000.0
2009-09-17 16:05:00,5.04306,5.04459,5.04248,5.04414,9000000.0
2009-09-17 16:06:00,5.04327,5.04352,5.04186,5.04348,14000000.0
2009-09-17 16:07:00,5.04269,5.04269,5.03946,5.04033,15000000.0
2009-09-17 16:08:00,5.04002,5.04002,5.03828,5.03993,15000000.0
2009-09-17 16:09:00,5.04008,5.04039,5.03899,5.04017,17000000.0
2009-09-17 16:10:00,5.04069,5.04196,5.03933,5.04054,14000000.0
2009-09-17 16:11:00,5.04165,5.04238,5.04077,5.04132,9000000.0
2009-09-17 16:12:00,5.04114,5.04272,5.04035,5.0416,15000000.0
2009-09-17 16:13:00,5.04011,5.04228,5.04008,5.04228,14000000.0
2009-09-17 16:14:00,5.04232,5.04397,5.04127,5.04397,12000000.0
2009-09-17 16:15:00,5.04331,5.04357,5.042,5.04276,14000000.0
2009-09-17 16:16:00,5.04258,5.04308,5.04078,5.04228,13000000.0
2009-09-17 16:17:00,5.04177,5.04313,5.04075,5.04313,18000000.0
2009-09-17 16:18:00,5.04354,5.0438,5.04199,5.0429,13000000.0
2009-09-17 16:19:00,5.04225,5.04289,5.04141,5.04224,8000000.0
2009-09-17 16:20:00,5.04273,5.04434,5.04167,5.04423,13000000.0
2009-09-17 16:21:00,5.0445,5.0445,5.04266,5.04401,12000000.0
2009-09-17 16:22:00,5.04483,5.04492,5.04234,5.04378,11000000.0
2009-09-17 16:23:00,5.04243,5.04343,5.04209,5.04343,14000000.0
2009-09-17 16:24:00,5.04338,5.04552,5.0425,5.04423,15000000.0
2009-09-17 16:25:00,5.04461,5.04461,5.04242,5.0444,11000000.0
2009-09-17 16:26:00,5.04477,5.04555,5.04359,5.04544,8000000.0
2009-09-17 16:27:00,5.04642,5.04649,5.04442,5.04575,10000000.0
2009-09-17 16:28:00,5.04455,5.04602,5.04444,5.04482,15000000.0
2009-09-17 16:29:00,5.04558,5.04632,5.04476,5.0463,7000000.0
2009-09-17 16:30:00,5.04598,5.04605,5.04351,5.04605,16000000.0
2009-09-17 16:31:00,5.04575,5.0459,5.04419,5.04561,14000000.0
2009-09-17 16:32:00,5.04534,5.04534,5.0432,5.04398,7000000.0
2009-09-17 16:33:00,5.04409,5.04493,5.04279,5.04302,8000000.0
2009-09-17 16:34:00,5.04494,5.04494,5.04332,5.04421,8000000.0
2009-09-17 16:35:00,5.04281,5.04329,5.04117,5.04255,9000000.0
2009-09-17 16:36:00,5.04262,5.04262,5.04068,5.04154,13000000.0
2009-09-17 16:37:00,5.0416,5.04222,5.03966,5.04096,18000000.0
2009-09-17 16:38:00,5.04104,5.04208,5.03934,5.04208,18000000.0
2009-09-17 16:39:00,5.04189,5.04244,5.04011,5.04068,20000000.0
2009-09-17 16:40:00,5.04256,5.04301,5.04075,5.04301,13000000.0
2009-09-17 16:41:00,5.04287,5.04287,5.04054,5.04065,20000000.0
2009-09-17 16:42:00,5.04178,5.04247,5.04042,5.04166,18000000.0
2009-09-17 16:43:00,5.04215,5.04232,5.04027,5.04176,15000000.0
2009-09-17 16:44:00,5.04163,5.04294,5.04106,5.04149,20000000.0
2009-09-17 16:45:00,5.04201,5.04222,5.04026,5.04165,13000000.0
2009-09-17 16:46:00,5.04209,5.04209,5.04055,5.04133,15000000.0
2009-09-17 16:47:00,5.04155,5.04155,5.03985,5.04037,8000000.0
2009-09-17 16:48:00,5.04058,5.04058,5.03687,5.03901,11000000.0
2009-09-17 16:49:00,5.0383,5.03872,5.0366,5.03859,12000000.0
2009-09-17 16:50:00,5.03791,5.03824,5.03671,5.03824,15000000.0
2009-09-17 16:51:00,5.03811,5.03811,5.03519,5.03632,18000000.0
2009-09-17 16:52:00,5.03602,5.03744,5.03429,5.03688,14000000.0
2009-09-17 16:53:00,5.03698,5.03802,5.03678,5.03786,8000000.0
2009-09-17 16:54:00,5.03812,5.03901,5.03756,5.03867,11000000.0
2009-09-17 16:55:00,5.03877,5.03882,5.03724,5.0384,12000000.0
2009-09-17 16:56:00,5.03915,5.03915,5.03783,5.03879,10000000.0
2009-09-17 16:57:00,5.03843,5.03871,5.03738,5.03745,8000000.0
2009-09-17 16:58:00,5.03851,5.03987,5.03821,5.03987,9000000.0
2009-09-17 16:59:00,5.03916,5.04139,5.03916,5.04098,13000000.0
2009-09-17 17:00:00,5.04134,5.04134,5.03893,5.04043,11000000.0
2009-09-17 17:01:00,5.04059,5.0411,5.03933,5.0397,12000000.0
2009-09-17 17:02:00,5.0409,5.0412,5.03894,5.03985,10000000.0
2009-09-17 17:03:00,5.0398,5.04104,5.03824,5.04024,16000000.0
2009-09-17 17:04:00,5.04087,5.04163,5.04015,5.04034,13000000.0
2009-09-17 17:05:00,5.0421,5.04323,5.04184,5.04273,16000000.0
2009-09-17 17:06:00,5.04232,5.04322,5.04117,5.0426,12000000.0
2009-09-17 17:07:00,5.04137,5.04395,5.04137,5.04304,8000000.0
2009-09-17 17:08:00,5.04273,5.04362,5.04193,5.04334,21000000.0
2009-09-17 17:09:00,5.04301,5.04317,5.04038,5.04066,16000000.0
2009-09-17 17:10:00,5.04129,5.04175,5.04013,5.04175,11000000.0
2009-09-17 17:11:00,5.04033,5.04117,5.03963,5.04072,11000000.0
2009-09-17 17:12:00,5.03954,5.04033,5.03826,5.03826,9000000.0
2009-09-17 17:13:00,5.03969,5.03969,5.03848,5.03848,9000000.0
2009-09-17 17:14:00,5.04045,5.04068,5.03879,5.0403,17000000.0
2009-09-17 17:15:00,5.04031,5.04065,5.03941,5.04047,11000000.0
2009-09-17 17:16:00,5.04096,5.04198,5.03981,5.04198,15000000.0
2009-09-17 17:17:00,5.04138,5.04209,5.04072,5.04175,13000000.0
2009-09-17 17:18:00,5.04208,5.04237,5.03965,5.04122,15000000.0
2009-09-17 17:19:00,5.04112,5.04151,5.03989,5.04151,17000000.0
2009-09-17 17:20:00,5.04098,5.04159,5.03994,5.04089,12000000.0
2009-09-17 17:21:00,5.04058,5.04146,5.04017,5.04076,7000000.0
2009-09-17 17:22:00,5.04083,5.04133,5.03966,5.03999,14000000.0
2009-09-17 17:23:00,5.03939,5.0418,5.0389,5.04077,13000000.0
2009-09-17 17:24:00,5.039,5.04117,5.039,5.04085,9000000.0
2009-09-17 17:25:00,5.04132,5.04132,5.03923,5.04089,11000000.0
2009-09-17 17:26:00,5.04049,5.04049,5.0382,5.03982,16000000.0
2009-09-17 17:27:00,5.03984,5.03984,5.03861,5.03886,9000000.0
2009-09-17 17:28:00,5.03973,5.04037,5.0372,5.03867,15000000.0
2009-09-17 17:29:00,5.03787,5.04013,5.03732,5.04013,11000000.0
2009-09-17 17:30:00,5.03988,5.0409,5.03871,5.03937,19000000.0
2009-09-17 17:31:00,5.03944,5.03992,5.03881,5.03881,11000000.0
2009-09-17 17:32:00,5.04003,5.04078,5.03928,5.04007,9000000.0
2009-09-17 17:33:00,5.03984,5.04035,5.03907,5.04035,10000000.0
2009-09-17 17:34:00,5.03897,5.04038,5.03873,5.03873,14000000.0
2009-09-17 17:35:00,5.04101,5.04123,5.03995,5.04027,13000000.0
2009-09-17 17:36:00,5.04065,5.04115,5.03912,5.04115,11000000.0
2009-09-17 17:37:00,5.04127,5.04183,5.03944,5.04049,15000000.0
2009-09-17 17:38:00,5.04109,5.04109,5.03885,5.03961,17000000.0
2009-09-17 17:39:00,5.03959,5.04171,5.03959,5.04171,8000000.0
2009-09-17 17:40:00,5.04035,5.04111,5.039,5.04111,12000000.0
2009-09-17 17:41:00,5.04158,5.04188,5.04036,5.04141,21000000.0
2009-09-17 17:42:00,5.04198,5.04198,5.04026,5.04099,13000000.0
2009-09-17 17:43:00,5.04142,5.04152,5.04024,5.04116,11000000.0
2009-09-17 17:44:00,5.04082,5.04159,5.04016,5.04036,19000000.0
2009-09-17 17:45:00,5.04037,5.04109,5.03975,5.04025,10000000.0
2009-09-17 17:46:00,5.04135,5.04216,5.04053,5.04128,13000000.0
2009-09-17 17:47:00,5.04026,5.04203,5.04017,5.04183,9000000.0
2009-09-17 17:48:00,5.04157,5.04195,5.03994,5.04159,14000000.0
2009-09-17 17:49:00,5.04067,5.04286,5.04067,5.04286,14000000.0
2009-09-17 17:50:00,5.04339,5.04401,5.04211,5.04277,17000000.0
2009-09-17 17:51:00,5.04284,5.04426,5.04206,5.04426,13000000.0
2009-09-17 17:52:00,5.04438,5.045,5.04322,5.04337,24000000.0
2009-09-17 17:53:00,5.0443,5.04521,5.04379,5.04509,16000000.0
2009-09-17 17:54:00,5.04483,5.04539,5.04337,5.04412,16000000.0
2009-09-17 17:55:00,5.0447,5.04539,5.0439,5.04432,13000000.0
2009-09-17 17:56:00,5.0435,5.04477,5.04295,5.04477,15000000.0
2009-09-17 17:57:00,5.04503,5.04503,5.04338,5.04348,10000000.0
2009-09-17 17:58:00,5.0443,5.04493,5.04318,5.04493,15000000.0
2009-09-17 17:59:00,5.04484,5.0455,5.04321,5.04399,13000000.0
2009-09-17 18:00:00,5.04353,5.04456,5.04284,5.04456,7000000.0
2009-09-17 18:01:00,5.04425,5.04425,5.04259,5.04396,18000000.0
2009-09-17 18:02:00,5.04413,5.04534,5.04262,5.04509,17000000.0
2009-09-17 18:03:00,5.04382,5.04461,5.04283,5.04283,16000000.0
2009-09-17 18:04:00,5.04437,5.04459,5.04276,5.04379,14000000.0
2009-09-17 18:05:00,5.04217,5.04396,5.04208,5.04381,13000000.0
2009-09-17 18:06:00,5.04298,5.04397,5.04186,5.043,18000000.0
2009-09-17 18:07:00,5.04356,5.04378,5.03996,5.04117,12000000.0
2009-09-17 18:08:00,5.04101,5.04101,5.0388,5.0388,18000000.0
2009-09-17 18:09:00,5.03867,5.041,5.0385,5.03977,12000000.0
2009-09-17 18:10:00,5.04202,5.04343,5.04021,5.04135,13000000.0
2009-09-17 18:11:00,5.04146,5.0438,5.04146,5.0438,10000000.0
2009-09-17 18:12:00,5.04413,5.04426,5.04229,5.04231,11000000.0
2009-09-17 18:13:00,5.04206,5.04487,5.04206,5.04487,14000000.0
2009-09-17 18:14:00,5.04422,5.04494,5.04327,5.04494,10000000.0
2009-09-17 18:15:00,5.04487,5.04487,5.04239,5.04273,10000000.0
2009-09-17 18:16:00,5.04388,5.04402,5.04319,5.04402,9000000.0
2009-09-17 18:17:00,5.04247,5.04417,5.04224,5.04353,18000000.0
2009-09-17 18:18:00,5.04324,5.04369,5.04201,5.04326,14000000.0
2009-09-17 18:19:00,5.04341,5.04415,5.04201,5.04368,10000000.0
2009-09-17 18:20:00,5.04493,5.04642,5.04448,5.04642,15000000.0
2009-09-17 18:21:00,5.04539,5.04751,5.04535,5.04751,18000000.0
2009-09-17 18:22:00,5.04685,5.0477,5.04594,5.04671,14000000.0
2009-09-17 18:23:00,5.0472,5.04798,5.04627,5.04762,7000000.0
2009-09-17 18:24:00,5.04629,5.04694,5.04583,5.04667,9000000.0
2009-09-17 18:25:00,5.04603,5.0472,5.04549,5.0472,13000000.0
2009-09-17 18:26:00,5.04735,5.04735,5.04602,5.0471,16000000.0
2009-09-17 18:27:00,5.04659,5.04677,5.04523,5.04677,14000000.0
2009-09-17 18:28:00,5.04601,5.04658,5.04461,5.04565,13000000.0
2009-09-17 18:29:00,5.04466,5.04631,5.04464,5.04576,11000000.0
2009-09-17 18:30:00,5.04561,5.04624,5.04398,5.04624,16000000.0
2009-09-17 18:31:00,5.04437,5.04579,5.04409,5.04579,12000000.0
2009-09-17 18:32:00,5.04572,5.04572,5.04427,5.04456,11000000.0
2009-09-17 18:33:00,5.04479,5.04519,5.04346,5.04445,13000000.0
2009-09-17 18:34:00,5.04485,5.04485,5.04356,5.04478,13000000.0
2009-09-17 18:35:00,5.04448,5.04505,5.04375,5.04462,18000000.0
2009-09-17 18:36:00,5.04571,5.04713,5.04468,5.04468,18000000.0
2009-09-17 18:37:00,5.04499,5.04671,5.04499,5.04629,18000000.0
2009-09-17 18:38:00,5.04673,5.04673,5.04527,5.04641,11000000.0
2009-09-17 18:39:00,5.04602,5.04611,5.04485,5.04554,11000000.0
2009-09-17 18:40:00,5.04479,5.04686,5.04441,5.04547,14000000.0
2009-09-17 18:41:00,5.04658,5.04769,5.04585,5.0474,16000000.0
2009-09-17 18:42:00,5.04636,5.04731,5.04609,5.04624,14000000.0
2009-09-17 18:43:00,5.04713,5.04768,5.04634,5.04634,10000000.0
2009-09-17 18:44:00,5.0476,5.04813,5.04594,5.04683,13000000.0
2009-09-17 18:45:00,5.04845,5.04921,5.04713,5.04905,13000000.0
2009-09-17 18:46:00,5.04843,5.04891,5.04759,5.04891,12000000.0
2009-09-17 18:47:00,5.04935,5.05004,5.04784,5.04841,14000000.0
2009-09-17 18:48:00,5.04943,5.05003,5.04858,5.04956,15000000.0
2009-09-17 18:49:00,5.04994,5.04994,5.04872,5.0496,12000000.0
2009-09-17 18:50:00,5.04945,5.05035,5.04859,5.05035,9000000.0
2009-09-17 18:51:00,5.04978,5.05065,5.04817,5.04875,17000000.0
2009-09-17 18:52:00,5.04923,5.04923,5.04799,5.04875,9000000.0
2009-09-17 18:53:00,5.04798,5.0492,5.04747,5.04831,14000000.0
2009-09-17 18:54:00,5.04892,5.04932,5.04763,5.04883,14000000.0
2009-09-17 18:55:00,5.04902,5.04902,5.04779,5.04893,10000000.0
2009-09-17 18:56:00,5.04801,5.04884,5.04672,5.04835,16000000.0
2009-09-17 18:57:00,5.04873,5.04873,5.04763,5.04825,17000000.0
2009-09-17 18:58:00,5.04824,5.04927,5.04738,5.04875,14000000.0
2009-09-17 18:59:00,5.04912,5.0511,5.04863,5.0511,14000000.0
2009-09-17 19:00:00,5.05135,5.05135,5.04939,5.04939,15000000.0
2009-09-17 19:01:00,5.05072,5.05096,5.04827,5.05,15000000.0
2009-09-17 19:02:00,5.04939,5.0499,5.04799,5.0499,14000000.0
2009-09-17 19:03:00,5.04935,5.05002,5.04824,5.04921,14000000.0
2009-09-17 19:04:00,5.04952,5.05009,5.04785,5.04802,12000000.0
2009-09-17 19:05:00,5.0506,5.05106,5.04922,5.05046,15000000.0
2009-09-17 19:06:00,5.05128,5.05128,5.04959,5.05071,16000000.0
2009-09-17 19:07:00,5.05062,5.05098,5.04891,5.04891,20000000.0
2009-09-17 19:08:00,5.05088,5.05088,5.04877,5.04877,8000000.0
2009-09-17 19:09:00,5.05015,5.05015,5.04777,5.0494,17000000.0
2009-09-17 19:10:00,5.04819,5.04927,5.04809,5.04894,9000000.0
2009-09-17 19:11:00,5.04946,5.04969,5.04785,5.04969,16000000.0
2009-09-17 19:12:00,5.04929,5.04943,5.04763,5.04827,13000000.0
2009-09-17 19:13:00,5.04703,5.04763,5.04628,5.04721,10000000.0
2009-09-17 19:14:00,5.04601,5.04848,5.04601,5.04848,20000000.0
2009-09-17 19:15:00,5.04781,5.04808,5.04616,5.04808,12000000.0
2009-09-17 19:16:00,5.0485,5.0485,5.04723,5.04821,8000000.0
2009-09-17 19:17:00,5.04867,5.04867,5.04682,5.04787,18000000.0
2009-09-17 19:18:00,5.04815,5.04894,5.04704,5.04894,11000000.0
2009-09-17 19:19:00,5.04823,5.04868,5.04686,5.04693,12000000.0
2009-09-17 19:20:00,5.04948,5.05035,5.04817,5.05035,14000000.0
2009-09-17 19:21:00,5.05035,5.05148,5.04947,5.05044,13000000.0
2009-09-17 19:22:00,5.05118,5.05118,5.04938,5.04938,12000000.0
2009-09-17 19:23:00,5.04986,5.05154,5.04907,5.05077,14000000.0
2009-09-17 19:24:00,5.05081,5.05081,5.04921,5.04998,19000000.0
2009-09-17 19:25:00,5.04982,5.05037,5.04914,5.04947,8000000.0
2009-09-17 19:26:00,5.04988,5.05293,5.04969,5.05293,7000000.0
2009-09-17 19:27:00,5.0528,5.05428,5.05149,5.0542,20000000.0
2009-09-17 19:28:00,5.05519,5.05663,5.05325,5.05663,17000000.0
2009-09-17 19:29:00,5.05401,5.05563,5.05328,5.05391,10000000.0
2009-09-17 19:30:00,5.05295,5.05471,5.05184,5.05299,15000000.0
2009-09-17 19:31:00,5.05424,5.05424,5.05242,5.05338,11000000.0
2009-09-17 19:32:00,5.05278,5.05346,5.05203,5.05203,9000000.0
2009-09-17 19:33:00,5.05296,5.05343,5.05069,5.0512,14000000.0
2009-09-17 19:34:00,5.05161,5.05209,5.04988,5.05136,17000000.0
2009-09-17 19:35:00,5.05114,5.05244,5.05069,5.05215,8000000.0
2009-09-17 19:36:00,5.05262,5.05262,5.0504,5.05212,15000000.0
2009-09-17 19:37:00,5.05108,5.05214,5.05069,5.05214,8000000.0
2009-09-17 19:38:00,5.05201,5.05259,5.05135,5.05252,15000000.0
2009-09-17 19:39:00,5.05127,5.053,5.05107,5.05256,17000000.0
2009-09-17 19:40:00,5.0528,5.05282,5.05101,5.05101,16000000.0
2009-09-17 19:41:00,5.05291,5.05318,5.05096,5.05096,11000000.0
2009-09-17 19:42:00,5.05061,5.0517,5.05061,5.0509,15000000.0
2009-09-17 19:43:00,5.05171,5.05171,5.04996,5.05145,14000000.0
2009-09-17 19:44:00,5.05133,5.05196,5.05078,5.05078,14000000.0
2009-09-17 19:45:00,5.05189,5.05197,5.05017,5.05017,15000000.0
2009-09-17 19:46:00,5.05167,5.05177,5.0506,5.05135,15000000.0
2009-09-17 19:47:00,5.05203,5.05209,5.05054,5.0509,16000000.0
2009-09-17 19:48:00,5.05108,5.05157,5.0498,5.04989,16000000.0
2009-09-17 19:49:00,5.05044,5.05051,5.04922,5.0505,8000000.0
2009-09-17 19:50:00,5.04892,5.04972,5.04828,5.04828,9000000.0
2009-09-17 19:51:00,5.04942,5.04959,5.04821,5.04951,19000000.0
2009-09-17 19:52:00,5.04867,5.04942,5.04789,5.04867,11000000.0
2009-09-17 19:53:00,5.04943,5.04957,5.04828,5.04889,14000000.0
2009-09-17 19:54:00,5.0498,5.05023,5.04853,5.05023,18000000.0
2009-09-17 19:55:00,5.04998,5.05038,5.04874,5.04948,13000000.0
2009-09-17 19:56:00,5.0496,5.04969,5.04828,5.04879,10000000.0
2009-09-17 19:57:00,5.04957,5.04957,5.04759,5.04759,16000000.0
2009-09-17 19:58:00,5.04876,5.04898,5.04667,5.04736,15000000.0
2009-09-17 19:59:00,5.04747,5.04785,5.04653,5.0478,14000000.0
2009-09-17 20:00:00,5.04801,5.04837,5.04704,5.0483,11000000.0
2009-09-17 20:01:00,5.04711,5.04892,5.04711,5.04869,24000000.0
2009-09-17 20:02:00,5.049,5.04907,5.04751,5.04751,11000000.0
2009-09-17 20:03:00,5.04885,5.04904,5.04719,5.04811,11000000.0
2009-09-17 20:04:00,5.04759,5.04759,5.04577,5.04577,10000000.0
2009-09-17 20:05:00,5.04492,5.04649,5.04492,5.04597,17000000.0
2009-09-17 20:06:00,5.04526,5.04723,5.04526,5.04723,10000000.0
2009-09-17 20:07:00,5.04571,5.04712,5.04571,5.04678,14000000.0
2009-09-17 20:08:00,5.04721,5.04721,5.04507,5.04507,13000000.0
2009-09-17 20:09:00,5.04605,5.04633,5.04529,5.04552,11000000.0
2009-09-17 20:10:00,5.04545,5.0462,5.04492,5.04602,11000000.0
2009-09-17 20:11:00,5.04632,5.04741,5.04579,5.04741,9000000.0
2009-09-17 20:12:00,5.04713,5.04745,5.04622,5.04654,16000000.0
2009-09-17 20:13:00,5.04592,5.04635,5.04494,5.04494,11000000.0
2009-09-17 20:14:00,5.04565,5.04659,5.04427,5.04603,19000000.0
2009-09-17 20:15:00,5.04352,5.04523,5.0428,5.04377,13000000.0
2009-09-17 20:16:00,5.04327,5.04449,5.04263,5.04424,15000000.0
2009-09-17 20:17:00,5.04421,5.04439,5.04255,5.04439,8000000.0
2009-09-17 20:18:00,5.04436,5.04436,5.04219,5.04388,14000000.0
2009-09-17 20:19:00,5.04461,5.04464,5.04276,5.04438,14000000.0
2009-09-17 20:20:00,5.04483,5.04483,5.04069,5.04226,12000000.0
2009-09-17 20:21:00,5.04256,5.04285,5.04027,5.04227,9000000.0
2009-09-17 20:22:00,5.04135,5.04338,5.04055,5.0432,17000000.0
2009-09-17 20:23:00,5.04153,5.04309,5.04153,5.04242,11000000.0
2009-09-17 20:24:00,5.04255,5.04334,5.04192,5.04315,16000000.0
2009-09-17 20:25:00,5.04359,5.04359,5.04164,5.0418,11000000.0
2009-09-17 20:26:00,5.04198,5.04228,5.04027,5.04027,8000000.0
2009-09-17 20:27:00,5.04122,5.0427,5.04051,5.04251,13000000.0
2009-09-17 20:28:00,5.04203,5.04251,5.04043,5.0422,15000000.0
2009-09-17 20:29:00,5.04116,5.04245,5.04107,5.04208,16000000.0
2009-09-17 20:30:00,5.04211,5.04254,5.0407,5.04254,8000000.0
2009-09-17 20:31:00,5.04265,5.04265,5.04111,5.04251,18000000.0
2009-09-17 20:32:00,5.04252,5.04292,5.04118,5.04271,7000000.0
2009-09-17 20:33:00,5.04195,5.04259,5.04051,5.04131,13000000.0
2009-09-17 20:34:00,5.04138,5.04254,5.04081,5.04184,13000000.0
2009-09-17 20:35:00,5.04117,5.04191,5.04063,5.04191,9000000.0
2009-09-17 20:36:00,5.04097,5.04288,5.04097,5.04235,17000000.0
2009-09-17 20:37:00,5.04269,5.04306,5.0416,5.04204,14000000.0
2009-09-17 20:38:00,5.04178,5.04281,5.04109,5.04279,16000000.0
2009-09-17 20:39:00,5.04244,5.04282,5.04159,5.04279,14000000.0
2009-09-17 20:40:00,5.04195,5.04332,5.04195,5.04304,17000000.0
2009-09-17 20:41:00,5.04275,5.04351,5.04149,5.0426,16000000.0
2009-09-17 20:42:00,5.04241,5.04246,5.04098,5.04241,22000000.0
2009-09-17 20:43:00,5.04114,5.04254,5.04035,5.04155,18000000.0
2009-09-17 20:44:00,5.04121,5.04216,5.0406,5.04075,16000000.0
2009-09-17 20:45:00,5.04191,5.04225,5.04039,5.04093,8000000.0
2009-09-17 20:46:00,5.04136,5.04136,5.03937,5.04047,19000000.0
2009-09-17 20:47:00,5.04075,5.04083,5.03917,5.04024,12000000.0
2009-09-17 20:48:00,5.0395,5.04001,5.03883,5.03986,9000000.0
2009-09-17 20:49:00,5.03986,5.03986,5.0372,5.03906,19000000.0
2009-09-17 20:50:00,5.03883,5.0403,5.03769,5.04014,15000000.0
2009-09-17 20:51:00,5.04016,5.04016,5.03821,5.03934,9000000.0
2009-09-17 20:52:00,5.03778,5.03837,5.03688,5.03829,11000000.0
2009-09-17 20:53:00,5.03825,5.03838,5.03715,5.03778,15000000.0
2009-09-17 20:54:00,5.03864,5.03864,5.03671,5.03835,12000000.0
2009-09-17 20:55:00,5.03824,5.03879,5.03628,5.03805,18000000.0
2009-09-17 20:56:00,5.03919,5.0398,5.03815,5.03885,12000000.0
2009-09-17 20:57:00,5.03816,5.03963,5.03745,5.03859,13000000.0
2009-09-17 20:58:00,5.03817,5.0394,5.03794,5.0394,11000000.0
2009-09-17 20:59:00,5.03936,5.03996,5.03837,5.03837,11000000.0
2009-09-17 21:00:00,5.03943,5.0395,5.03781,5.0395,17000000.0
2009-09-17 21:01:00,5.03836,5.03968,5.0382,5.03876,10000000.0
2009-09-17 21:02:00,5.03982,5.03982,5.03839,5.03839,8000000.0
2009-09-17 21:03:00,5.04031,5.04031,5.03862,5.03884,19000000.0
2009-09-17 21:04:00,5.03943,5.04123,5.03943,5.04034,18000000.0
2009-09-17 21:05:00,5.04151,5.04204,5.0394,5.04108,14000000.0
2009-09-17 21:06:00,5.04227,5.04227,5.04064,5.04174,12000000.0
2009-09-17 21:07:00,5.04178,5.04249,5.0412,5.04202,10000000.0
2009-09-17 21:08:00,5.04286,5.04323,5.04166,5.04323,14000000.0
2009-09-17 21:09:00,5.0423,5.04269,5.04095,5.04198,16000000.0
2009-09-17 21:10:00,5.04132,5.04358,5.04132,5.0428,15000000.0
2009-09-17 21:11:00,5.04257,5.04337,5.0416,5.04238,13000000.0
2009-09-17 21:12:00,5.04227,5.04331,5.04151,5.04331,10000000.0
2009-09-17 21:13:00,5.04353,5.04353,5.04221,5.04261,14000000.0
2009-09-17 21:14:00,5.04235,5.04385,5.04206,5.04385,10000000.0
2009-09-17 21:15:00,5.04329,5.04405,5.04251,5.04281,15000000.0
2009-09-17 21:16:00,5.04271,5.0435,5.0419,5.0435,11000000.0
2009-09-17 21:17:00,5.04319,5.04344,5.04151,5.04228,13000000.0
2009-09-17 21:18:00,5.04255,5.04289,5.04132,5.04161,17000000.0
2009-09-17 21:19:00,5.04197,5.04347,5.04197,5.04347,12000000.0
2009-09-17 21:20:00,5.04331,5.04377,5.04226,5.04226,14000000.0
2009-09-17 21:21:00,5.04321,5.04338,5.04161,5.04161,11000000.0
2009-09-17 21:22:00,5.04324,5.04324,5.04186,5.04279,9000000.0
2009-09-17 21:23:00,5.04253,5.04255,5.0416,5.04185,7000000.0
2009-09-17 21:24:00,5.04237,5.04237,5.04076,5.04133,11000000.0
2009-09-17 21:25:00,5.0412,5.04121,5.03982,5.04007,7000000.0
2009-09-17 21:26:00,5.04084,5.0421,5.04009,5.04195,13000000.0
2009-09-17 21:27:00,5.04306,5.04357,5.04224,5.04327,11000000.0
2009-09-17 21:28:00,5.04331,5.04331,5.04201,5.04248,15000000.0
2009-09-17 21:29:00,5.04369,5.04375,5.04174,5.0435,12000000.0
2009-09-17 21:30:00,5.04208,5.04401,5.04208,5.04334,10000000.0
2009-09-17 21:31:00,5.04318,5.04408,5.04269,5.04369,10000000.0
2009-09-17 21:32:00,5.04249,5.04385,5.04242,5.04385,12000000.0
2009-09-17 21:33:00,5.04405,5.04415,5.04243,5.04356,19000000.0
2009-09-17 21:34:00,5.04299,5.04446,5.04288,5.0443,8000000.0
2009-09-17 21:35:00,5.04514,5.04529,5.04376,5.04459,20000000.0
2009-09-17 21:36:00,5.04437,5.04501,5.0433,5.04355,19000000.0
2009-09-17 21:37:00,5.0438,5.04475,5.04355,5.04431,19000000.0
2009-09-17 21:38:00,5.04414,5.04514,5.04373,5.04514,13000000.0
2009-09-17 21:39:00,5.04492,5.04502,5.04368,5.04368,17000000.0
2009-09-17 21:40:00,5.04514,5.04514,5.04401,5.04401,7000000.0
2009-09-17 21:41:00,5.04392,5.04528,5.04392,5.04479,11000000.0
2009-09-17 21:42:00,5.04562,5.04685,5.04405,5.04642,18000000.0
2009-09-17 21:43:00,5.04657,5.04657,5.04508,5.04618,13000000.0
2009-09-17 21:44:00,5.04595,5.04665,5.04488,5.04614,16000000.0
2009-09-17 21:45:00,5.04501,5.04581,5.04451,5.04451,11000000.0
2009-09-17 21:46:00,5.04511,5.04565,5.04375,5.04507,13000000.0
2009-09-17 21:47:00,5.04491,5.04492,5.04334,5.04334,13000000.0
2009-09-17 21:48:00,5.04507,5.04596,5.04394,5.04522,17000000.0
2009-09-17 21:49:00,5.04489,5.04591,5.04464,5.0456,8000000.0
2009-09-17 21:50:00,5.04564,5.04586,5.04439,5.04578,11000000.0
2009-09-17 21:51:00,5.04532,5.04688,5.04464,5.04688,13000000.0
2009-09-17 21:52:00,5.04614,5.04694,5.04492,5.04492,13000000.0
2009-09-17 21:53:00,5.04545,5.04682,5.04479,5.04656,14000000.0
2009-09-17 21:54:00,5.0464,5.04719,5.04616,5.04708,11000000.0
2009-09-17 21:55:00,5.04747,5.04747,5.04543,5.04708,17000000.0
2009-09-17 21:56:00,5.04618,5.0469,5.04538,5.0469,12000000.0
2009-09-17 21:57:00,5.04589,5.04645,5.04485,5.04494,16000000.0
2009-09-17 21:58:00,5.04446,5.04549,5.04426,5.04513,9000000.0
2009-09-17 21:59:00,5.04448,5.04496,5.04394,5.04458,18000000.0
2009-09-17 22:00:00,5.04384,5.04619,5.04384,5.04521,13000000.0
2009-09-17 22:01:00,5.04516,5.04589,5.04484,5.04548,11000000.0
2009-09-17 22:02:00,5.04433,5.04597,5.04433,5.0449,17000000.0
2009-09-17 22:03:00,5.04616,5.04616,5.04438,5.04494,23000000.0
2009-09-17 22:04:00,5.04469,5.0459,5.04435,5.04504,15000000.0
2009-09-17 22:05:00,5.0454,5.04608,5.04408,5.04408,14000000.0
2009-09-17 22:06:00,5.0448,5.04621,5.04457,5.04554,15000000.0
2009-09-17 22:07:00,5.04611,5.04611,5.04427,5.04503,9000000.0
2009-09-17 22:08:00,5.04589,5.04646,5.04425,5.0453,18000000.0
2009-09-17 22:09:00,5.0459,5.0459,5.04451,5.04473,11000000.0
2009-09-17 22:10:00,5.04528,5.04528,5.04324,5.04324,7000000.0
2009-09-17 22:11:00,5.04305,5.04418,5.04305,5.04396,8000000.0
2009-09-17 22:12:00,5.04423,5.04495,5.04365,5.04428,16000000.0
2009-09-17 22:13:00,5.04431,5.04446,5.04264,5.0443,24000000.0
2009-09-17 22:14:00,5.04363,5.04389,5.0426,5.04389,9000000.0
2009-09-17 22:15:00,5.04483,5.04491,5.04297,5.04311,10000000.0
2009-09-17 22:16:00,5.0445,5.0445,5.043,5.04384,13000000.0
2009-09-17 22:17:00,5.04433,5.04457,5.04297,5.04364,20000000.0
2009-09-17 22:18:00,5.04423,5.04448,5.0433,5.04448,11000000.0
2009-09-17 22:19:00,5.04454,5.04454,5.0426,5.0426,15000000.0
2009-09-17 22:20:00,5.04437,5.04437,5.04177,5.0431,16000000.0
2009-09-17 22:21:00,5.04272,5.04299,5.0416,5.0416,12000000.0
2009-09-17 22:22:00,5.04303,5.04318,5.04111,5.04138,14000000.0
2009-09-17 22:23:00,5.04262,5.04334,5.0415,5.04165,11000000.0
2009-09-17 22:24:00,5.04348,5.04381,5.0423,5.0431,16000000.0
2009-09-17 22:25:00,5.04366,5.04366,5.04213,5.04358,14000000.0
2009-09-17 22:26:00,5.04358,5.04373,5.04225,5.04353,10000000.0
2009-09-17 22:27:00,5.04244,5.04326,5.04174,5.04246,14000000.0
2009-09-17 22:28:00,5.04285,5.04312,5.04182,5.04272,12000000.0
2009-09-17 22:29:00,5.04235,5.04289,5.04174,5.04243,13000000.0
2009-09-17 22:30:00,5.04279,5.04282,5.04177,5.04201,8000000.0
2009-09-17 22:31:00,5.04277,5.04277,5.041,5.04224,11000000.0
2009-09-17 22:32:00,5.04172,5.04245,5.04098,5.04169,20000000.0
2009-09-17 22:33:00,5.04266,5.04314,5.04184,5.04307,11000000.0
2009-09-17 22:34:00,5.04313,5.04313,5.04185,5.04231,10000000.0
2009-09-17 22:35:00,5.04243,5.04266,5.04139,5.04213,13000000.0
2009-09-17 22:36:00,5.04114,5.04274,5.04114,5.04252,9000000.0
2009-09-17 22:37:00,5.04149,5.04312,5.04149,5.04252,13000000.0
2009-09-17 22:38:00,5.04356,5.04359,5.04217,5.04275,9000000.0
2009-09-17 22:39:00,5.04389,5.04402,5.04263,5.04348,12000000.0
2009-09-17 22:40:00,5.04403,5.04432,5.04285,5.04285,9000000.0
2009-09-17 22:41:00,5.04335,5.04367,5.04176,5.04252,14000000.0
2009-09-17 22:42:00,5.04069,5.0422,5.04069,5.04154,13000000.0
2009-09-17 22:43:00,5.04206,5.04244,5.04097,5.04123,12000000.0
2009-09-17 22:44:00,5.04232,5.04281,5.04127,5.0417,15000000.0
2009-09-17 22:45:00,5.04347,5.04347,5.04199,5.04255,13000000.0
2009-09-17 22:46:00,5.0426,5.04297,5.04153,5.04262,14000000.0
2009-09-17 22:47:00,5.04277,5.04323,5.04141,5.04234,15000000.0
2009-09-17 22:48:00,5.04205,5.04256,5.04039,5.04173,13000000.0
2009-09-17 22:49:00,5.04188,5.04188,5.04023,5.04069,13000000.0
2009-09-17 22:50:00,5.04167,5.04222,5.04071,5.04145,15000000.0
2009-09-17 22:51:00,5.04055,5.04127,5.04009,5.04025,14000000.0
2009-09-17 22:52:00,5.0409,5.0409,5.03975,5.03975,9000000.0
2009-09-17 22:53:00,5.04056,5.04128,5.04,5.04115,15000000.0
2009-09-17 22:54:00,5.04044,5.04197,5.04013,5.04136,17000000.0
2009-09-17 22:55:00,5.04108,5.04184,5.04031,5.04116,16000000.0
2009-09-17 22:56:00,5.04123,5.0413,5.04014,5.04042,13000000.0
2009-09-17 22:57:00,5.03974,5.04038,5.03967,5.04015,8000000.0
2009-09-17 22:58:00,5.03976,5.04089,5.03959,5.04089,8000000.0
2009-09-17 22:59:00,5.04112,5.04237,5.04056,5.04237,19000000.0
2009-09-17 23:00:00,5.04173,5.04275,5.0411,5.04198,10000000.0
2009-09-17 23:01:00,5.0417,5.04187,5.04024,5.04024,7000000.0
2009-09-17 23:02:00,5.04048,5.04136,5.03916,5.04024,15000000.0
2009-09-17 23:03:00,5.04004,5.04089,5.03935,5.04045,17000000.0
2009-09-17 23:04:00,5.04121,5.04151,5.03945,5.04096,19000000.0
2009-09-17 23:05:00,5.04048,5.04238,5.04019,5.0423,9000000.0
2009-09-17 23:06:00,5.04263,5.04358,5.04159,5.04221,12000000.0
2009-09-17 23:07:00,5.04223,5.04273,5.04127,5.04232,14000000.0
2009-09-17 23:08:00,5.04253,5.04416,5.0421,5.04263,16000000.0
2009-09-17 23:09:00,5.0417,5.04237,5.0415,5.04222,9000000.0
2009-09-17 23:10:00,5.04203,5.04259,5.04203,5.04212,12000000.0
2009-09-17 23:11:00,5.0419,5.04203,5.04179,5.04179,14000000.0
2009-09-17 23:12:00,5.04202,5.04202,5.04048,5.04048,7000000.0
2009-09-17 23:13:00,5.04202,5.04244,5.04102,5.0412,14000000.0
2009-09-17 23:14:00,5.0424,5.04279,5.04102,5.04155,19000000.0
2009-09-17 23:15:00,5.0422,5.04239,5.0421,5.04239,13000000.0
2009-09-17 23:16:00,5.04225,5.04225,5.04205,5.04218,15000000.0
2009-09-17 23:17:00,5.04228,5.04309,5.04228,5.04309,11000000.0
2009-09-17 23:18:00,5.04201,5.04253,5.04201,5.04225,12000000.0
2009-09-17 23:19:00,5.04208,5.04332,5.04169,5.04256,14000000.0
2009-09-17 23:20:00,5.04263,5.04306,5.04133,5.0425,19000000.0
2009-09-17 23:21:00,5.04223,5.04323,5.04223,5.04263,7000000.0
2009-09-17 23:22:00,5.04245,5.04298,5.0419,5.04236,15000000.0
2009-09-17 23:23:00,5.04207,5.04321,5.042,5.04299,11000000.0
2009-09-17 23:24:00,5.04233,5.04334,5.04113,5.04191,14000000.0
2009-09-17 23:25:00,5.04149,5.0432,5.04149,5.04311,11000000.0
2009-09-17 23:26:00,5.0414,5.04287,5.04138,5.0414,14000000.0
2009-09-17 23:27:00,5.0426,5.0429,5.04189,5.04192,11000000.0
2009-09-17 23:28:00,5.04192,5.04246,5.04104,5.04172,12000000.0
2009-09-17 23:29:00,5.04169,5.04223,5.0407,5.04088,16000000.0
2009-09-17 23:30:00,5.04178,5.04232,5.04091,5.04207,20000000.0
2009-09-17 23:31:00,5.04262,5.04278,5.04124,5.04171,11000000.0
2009-09-17 23:32:00,5.0422,5.04301,5.04093,5.04301,16000000.0
2009-09-17 23:33:00,5.04156,5.04307,5.04156,5.04279,12000000.0
2009-09-17 23:34:00,5.04254,5.04349,5.04201,5.04201,13000000.0
2009-09-17 23:35:00,5.0433,5.04362,5.04179,5.04179,9000000.0
2009-09-17 23:36:00,5.04266,5.04287,5.04098,5.04226,9000000.0
2009-09-17 23:37:00,5.04129,5.042,5.04067,5.04163,14000000.0
2009-09-17 23:38:00,5.04182,5.04269,5.0411,5.0411,13000000.0
2009-09-17 23:39:00,5.04271,5.04302,5.04118,5.04243,17000000.0
2009-09-17 23:40:00,5.04209,5.04323,5.0415,5.0421,12000000.0
2009-09-17 23:41:00,5.04244,5.04336,5.04116,5.04202,17000000.0
2009-09-17 23:42:00,5.04231,5.04284,5.04177,5.0418,22000000.0
2009-09-17 23:43:00,5.04095,5.04115,5.04095,5.04108,15000000.0
2009-09-17 23:44:00,5.04095,5.04115,5.04095,5.04107,14000000.0
2009-09-17 23:45:00,5.04218,5.04225,5.0408,5.04137,20000000.0
2009-09-17 23:46:00,5.04143,5.04174,5.04134,5.04174,14000000.0
2009-09-17 23:47:00,5.04159,5.0424,5.04041,5.04041,10000000.0
2009-09-17 23:48:00,5.04007,5.04135,5.03997,5.04129,18000000.0
2009-09-17 23:49:00,5.04097,5.04153,5.04025,5.04153,14000000.0
2009-09-17 23:50:00,5.04093,5.04145,5.04006,5.04088,13000000.0
2009-09-17 23:51:00,5.04081,5.04093,5.04059,5.04059,8000000.0
2009-09-17 23:52:00,5.04114,5.04153,5.04015,5.04069,16000000.0
2009-09-17 23:53:00,5.04169,5.04174,5.03983,5.03983,18000000.0
2009-09-17 23:54:00,5.04057,5.04151,5.0402,5.04093,12000000.0
2009-09-17 23:55:00,5.04089,5.04186,5.04007,5.04007,19000000.0
2009-09-17 23:56:00,5.04049,5.04135,5.04005,5.04037,14000000.0
2009-09-17 23:57:00,5.03997,5.0419,5.03997,5.04045,16000000.0
2009-09-17 23:58:00,5.04114,5.04188,5.04002,5.04002,13000000.0
2009-09-17 23:59:00,5.03969,5.04137,5.03969,5.04122,14000000.0
2009-09-18 00:00:00,5.04128,5.04224,5.04013,5.0415,17000000.0
2009-09-18 00:01:00,5.04066,5.04153,5.04004,5.04137,12000000.0
2009-09-18 00:02:00,5.04134,5.0418,5.04036,5.0418,15000000.0
2009-09-18 00:03:00,5.04168,5.04199,5.04099,5.04111,14000000.0
2009-09-18 00:04:00,5.04165,5.04248,5.04052,5.04079,12000000.0
2009-09-18 00:05:00,5.04114,5.04222,5.04059,5.04157,12000000.0
2009-09-18 00:06:00,5.04151,5.042,5.04046,5.04179,12000000.0
2009-09-18 00:07:00,5.04175,5.04224,5.04142,5.04208,11000000.0
2009-09-18 00:08:00,5.04266,5.04275,5.0407,5.04087,15000000.0
2009-09-18 00:09:00,5.04219,5.04234,5.04105,5.0421,12000000.0
2009-09-18 00:10:00,5.04295,5.043,5.04167,5.04231,19000000.0
2009-09-18 00:11:00,5.04128,5.04249,5.04128,5.042,8000000.0
2009-09-18 00:12:00,5.04254,5.04265,5.04078,5.04078,9000000.0
2009-09-18 00:13:00,5.04192,5.0425,5.04105,5.04202,13000000.0
2009-09-18 00:14:00,5.04201,5.04266,5.0413,5.04209,14000000.0
2009-09-18 00:15:00,5.04278,5.0431,5.04165,5.0425,12000000.0
2009-09-18 00:16:00,5.04245,5.04247,5.04137,5.04196,12000000.0
2009-09-18 00:17:00,5.04251,5.04256,5.04125,5.0417,10000000.0
2009-09-18 00:18:00,5.04152,5.04263,5.04134,5.04167,19000000.0
2009-09-18 00:19:00,5.04133,5.04213,5.04084,5.04196,12000000.0
2009-09-18 00:20:00,5.04147,5.0419,5.0405,5.04111,11000000.0
2009-09-18 00:21:00,5.0402,5.04196,5.0401,5.04196,14000000.0
2009-09-18 00:22:00,5.04113,5.04177,5.04015,5.04104,13000000.0
2009-09-18 00:23:00,5.04101,5.04171,5.04101,5.04127,13000000.0
2009-09-18 00:24:00,5.04088,5.04236,5.04059,5.04186,9000000.0
2009-09-18 00:25:00,5.04164,5.04233,5.04164,5.04209,13000000.0
2009-09-18 00:26:00,5.04162,5.04274,5.04142,5.0423,14000000.0
2009-09-18 00:27:00,5.04247,5.04344,5.04226,5.04278,15000000.0
2009-09-18 00:28:00,5.04278,5.04307,5.04189,5.04265,7000000.0
2009-09-18 00:29:00,5.04253,5.04302,5.04142,5.04142,17000000.0
2009-09-18 00:30:00,5.0421,5.04274,5.04156,5.04214,9000000.0
2009-09-18 00:31:00,5.04334,5.04334,5.04073,5.04109,13000000.0
2009-09-18 00:32:00,5.04262,5.04262,5.04105,5.04105,8000000.0
2009-09-18 00:33:00,5.0417,5.0421,5.04107,5.04159,19000000.0
2009-09-18 00:34:00,5.04186,5.04245,5.04186,5.04197,15000000.0
2009-09-18 00:35:00,5.04202,5.0424,5.04052,5.04119,12000000.0
2009-09-18 00:36:00,5.04214,5.04216,5.04164,5.04216,15000000.0
2009-09-18 00:37:00,5.04036,5.04199,5.04036,5.04079,15000000.0
2009-09-18 00:38:00,5.04159,5.04286,5.04047,5.04286,18000000.0
2009-09-18 00:39:00,5.04193,5.04282,5.04066,5.04229,20000000.0
2009-09-18 00:40:00,5.04324,5.04334,5.04128,5.04298,10000000.0
2009-09-18 00:41:00,5.04227,5.04265,5.04136,5.04136,9000000.0
2009-09-18 00:42:00,5.04147,5.04289,5.04147,5.04289,16000000.0
2009-09-18 00:43:00,5.04203,5.04203,5.04126,5.04126,16000000.0
2009-09-18 00:44:00,5.04235,5.04255,5.04235,5.04235,10000000.0
2009-09-18 00:45:00,5.04222,5.04349,5.04189,5.04253,16000000.0
2009-09-18 00:46:00,5.04231,5.04355,5.04208,5.04307,12000000.0
2009-09-18 00:47:00,5.04309,5.04324,5.04196,5.04324,8000000.0
2009-09-18 00:48:00,5.0435,5.04354,5.04139,5.04159,16000000.0
2009-09-18 00:49:00,5.04287,5.04292,5.04151,5.04208,11000000.0
2009-09-18 00:50:00,5.04246,5.04277,5.04166,5.04166,9000000.0
2009-09-18 00:51:00,5.04317,5.04338,5.04239,5.04249,9000000.0
2009-09-18 00:52:00,5.0427,5.04309,5.04207,5.04251,18000000.0
2009-09-18 00:53:00,5.04232,5.04252,5.0419,5.04239,12000000.0
2009-09-18 00:54:00,5.04227,5.04312,5.04101,5.043,12000000.0
2009-09-18 00:55:00,5.04381,5.04381,5.04229,5.04276,11000000.0
2009-09-18 00:56:00,5.04352,5.04352,5.04213,5.0428,14000000.0
2009-09-18 00:57:00,5.04238,5.04323,5.04216,5.04272,15000000.0
2009-09-18 00:58:00,5.04256,5.04307,5.04178,5.04178,9000000.0
2009-09-18 00:59:00,5.04305,5.04305,5.04142,5.0425,17000000.0
2009-09-18 01:00:00,5.04125,5.04278,5.04103,5.04198,12000000.0
2009-09-18 01:01:00,5.04274,5.04274,5.04105,5.04196,15000000.0
2009-09-18 01:02:00,5.04157,5.04206,5.04102,5.04155,10000000.0
2009-09-18 01:03:00,5.04204,5.04249,5.04079,5.04172,13000000.0
2009-09-18 01:04:00,5.04102,5.04159,5.03989,5.04108,13000000.0
2009-09-18 01:05:00,5.041,5.04147,5.03978,5.0413,13000000.0
2009-09-18 01:06:00,5.04082,5.04172,5.04028,5.04159,12000000.0
2009-09-18 01:07:00,5.04012,5.04185,5.03999,5.04009,13000000.0
2009-09-18 01:08:00,5.04125,5.04183,5.04067,5.04121,15000000.0
2009-09-18 01:09:00,5.04104,5.04268,5.04034,5.04203,17000000.0
2009-09-18 01:10:00,5.04174,5.04322,5.0415,5.04299,10000000.0
2009-09-18 01:11:00,5.04156,5.04251,5.04156,5.04166,11000000.0
2009-09-18 01:12:00,5.04288,5.0432,5.04194,5.04314,10000000.0
2009-09-18 01:13:00,5.04151,5.04307,5.0415,5.0427,11000000.0
2009-09-18 01:14:00,5.04304,5.04304,5.04118,5.04283,13000000.0
2009-09-18 01:15:00,5.04154,5.04271,5.04111,5.04115,9000000.0
2009-09-18 01:16:00,5.04272,5.04339,5.04129,5.04253,12000000.0
2009-09-18 01:17:00,5.04289,5.04317,5.04218,5.04266,11000000.0
2009-09-18 01:18:00,5.04247,5.04343,5.0419,5.04314,12000000.0
2009-09-18 01:19:00,5.04336,5.04382,5.04223,5.04382,19000000.0
2009-09-18 01:20:00,5.04385,5.04385,5.04166,5.04166,11000000.0
2009-09-18 01:21:00,5.04316,5.04317,5.04135,5.04245,12000000.0
2009-09-18 01:22:00,5.04226,5.04326,5.04226,5.04306,9000000.0
2009-09-18 01:23:00,5.04294,5.04421,5.04209,5.04356,13000000.0
2009-09-18 01:24:00,5.04217,5.04377,5.04199,5.04199,14000000.0
2009-09-18 01:25:00,5.04343,5.04361,5.04232,5.0436,11000000.0
2009-09-18 01:26:00,5.04343,5.04343,5.04188,5.04285,10000000.0
2009-09-18 01:27:00,5.04285,5.04323,5.04175,5.04266,17000000.0
2009-09-18 01:28:00,5.04276,5.04365,5.0421,5.0421,13000000.0
2009-09-18 01:29:00,5.04216,5.0434,5.04182,5.04182,19000000.0
2009-09-18 01:30:00,5.04286,5.04388,5.04212,5.04212,15000000.0
2009-09-18 01:31:00,5.04256,5.04367,5.04217,5.04367,15000000.0
2009-09-18 01:32:00,5.04249,5.04414,5.04227,5.04286,12000000.0
2009-09-18 01:33:00,5.04381,5.04477,5.04343,5.04449,8000000.0
2009-09-18 01:34:00,5.04416,5.04446,5.04194,5.04253,18000000.0
2009-09-18 01:35:00,5.04243,5.0444,5.04243,5.04405,12000000.0
2009-09-18 01:36:00,5.04382,5.04427,5.04271,5.04277,16000000.0
2009-09-18 01:37:00,5.04414,5.04414,5.04268,5.04379,15000000.0
2009-09-18 01:38:00,5.044,5.04448,5.04263,5.04442,18000000.0
2009-09-18 01:39:00,5.04449,5.04512,5.04386,5.04512,10000000.0
2009-09-18 01:40:00,5.04445,5.04487,5.04388,5.04438,11000000.0
2009-09-18 01:41:00,5.04413,5.04587,5.04375,5.04524,16000000.0
2009-09-18 01:42:00,5.04385,5.04525,5.04363,5.04363,14000000.0
2009-09-18 01:43:00,5.04495,5.04541,5.04379,5.04513,16000000.0
2009-09-18 01:44:00,5.04489,5.04592,5.04378,5.04543,15000000.0
2009-09-18 01:45:00,5.04507,5.04627,5.04473,5.04597,16000000.0
2009-09-18 01:46:00,5.04505,5.04564,5.04458,5.0455,9000000.0
2009-09-18 01:47:00,5.04524,5.04652,5.04431,5.04439,17000000.0
2009-09-18 01:48:00,5.04599,5.04627,5.04468,5.04581,16000000.0
2009-09-18 01:49:00,5.04567,5.04629,5.04513,5.04594,10000000.0
2009-09-18 01:50:00,5.04535,5.04575,5.04364,5.04364,11000000.0
2009-09-18 01:51:00,5.04564,5.04564,5.04359,5.04359,12000000.0
2009-09-18 01:52:00,5.04442,5.04495,5.04287,5.04434,12000000.0
2009-09-18 01:53:00,5.04485,5.04485,5.0432,5.04479,18000000.0
2009-09-18 01:54:00,5.04419,5.04478,5.04344,5.04405,14000000.0
2009-09-18 01:55:00,5.04569,5.04569,5.04407,5.0447,18000000.0
2009-09-18 01:56:00,5.0454,5.04625,5.04482,5.04625,8000000.0
2009-09-18 01:57:00,5.04667,5.04667,5.04457,5.04521,13000000.0
2009-09-18 01:58:00,5.04456,5.046,5.04414,5.046,11000000.0
2009-09-18 01:59:00,5.04522,5.04582,5.04475,5.04484,11000000.0
2009-09-18 02:00:00,5.04535,5.04557,5.04528,5.04549,16000000.0
2009-09-18 02:01:00,5.04565,5.04565,5.04372,5.04466,21000000.0
2009-09-18 02:02:00,5.04444,5.04512,5.04383,5.0445,10000000.0
2009-09-18 02:03:00,5.04611,5.04611,5.04399,5.04504,8000000.0
2009-09-18 02:04:00,5.04486,5.04543,5.04331,5.04465,14000000.0
2009-09-18 02:05:00,5.04341,5.04464,5.04296,5.04296,14000000.0
2009-09-18 02:06:00,5.04329,5.04464,5.04292,5.0444,15000000.0
2009-09-18 02:07:00,5.04398,5.04484,5.0434,5.04394,10000000.0
2009-09-18 02:08:00,5.04406,5.0449,5.0433,5.04462,16000000.0
2009-09-18 02:09:00,5.04288,5.04527,5.04288,5.04392,18000000.0
2009-09-18 02:10:00,5.04373,5.04438,5.0428,5.04374,16000000.0
2009-09-18 02:11:00,5.04363,5.0442,5.04303,5.0442,14000000.0
2009-09-18 02:12:00,5.04304,5.04367,5.04263,5.04288,10000000.0
2009-09-18 02:13:00,5.04315,5.04348,5.04216,5.04312,15000000.0
2009-09-18 02:14:00,5.04329,5.04407,5.04211,5.04211,19000000.0
2009-09-18 02:15:00,5.04317,5.04383,5.04258,5.04356,12000000.0
2009-09-18 02:16:00,5.0434,5.04425,5.04255,5.04255,18000000.0
2009-09-18 02:17:00,5.04352,5.04468,5.04305,5.04305,14000000.0
2009-09-18 02:18:00,5.04384,5.04461,5.04336,5.04345,12000000.0
2009-09-18 02:19:00,5.04376,5.04476,5.04293,5.04303,14000000.0
2009-09-18 02:20:00,5.04349,5.04471,5.04331,5.04408,13000000.0
2009-09-18 02:21:00,5.0442,5.04482,5.04305,5.04454,15000000.0
2009-09-18 02:22:00,5.04359,5.04397,5.04308,5.04397,13000000.0
2009-09-18 02:23:00,5.04508,5.04525,5.04317,5.04525,16000000.0
2009-09-18 02:24:00,5.04372,5.04556,5.04372,5.04378,17000000.0
2009-09-18 02:25:00,5.04389,5.04542,5.0438,5.0451,10000000.0
2009-09-18 02:26:00,5.04444,5.04459,5.04342,5.04406,13000000.0
2009-09-18 02:27:00,5.04442,5.04503,5.04377,5.04493,7000000.0
2009-09-18 02:28:00,5.04414,5.04518,5.04385,5.04385,9000000.0
2009-09-18 02:29:00,5.04479,5.04545,5.04436,5.04521,20000000.0
2009-09-18 02:30:00,5.04454,5.04529,5.04404,5.04453,11000000.0
2009-09-18 02:31:00,5.04441,5.04511,5.04394,5.04511,9000000.0
2009-09-18 02:32:00,5.04336,5.04532,5.04324,5.04446,13000000.0
2009-09-18 02:33:00,5.04506,5.0454,5.04301,5.04335,14000000.0
2009-09-18 02:34:00,5.04417,5.04417,5.04294,5.04294,17000000.0
2009-09-18 02:35:00,5.04392,5.04474,5.04267,5.04347,15000000.0
2009-09-18 02:36:00,5.04486,5.04487,5.04325,5.04487,14000000.0
2009-09-18 02:37:00,5.04401,5.04498,5.04346,5.04427,13000000.0
2009-09-18 02:38:00,5.04437,5.04561,5.04393,5.04415,14000000.0
2009-09-18 02:39:00,5.04418,5.04512,5.04371,5.04375,15000000.0
2009-09-18 02:40:00,5.0447,5.04472,5.04336,5.04404,12000000.0
2009-09-18 02:41:00,5.04474,5.04586,5.04376,5.04454,13000000.0
2009-09-18 02:42:00,5.04535,5.04546,5.04404,5.04432,16000000.0
2009-09-18 02:43:00,5.04444,5.04582,5.044,5.04517,18000000.0
2009-09-18 02:44:00,5.04513,5.04515,5.04453,5.04488,10000000.0
2009-09-18 02:45:00,5.04565,5.04618,5.0442,5.0458,14000000.0
2009-09-18 02:46:00,5.04596,5.04663,5.04509,5.04622,18000000.0
2009-09-18 02:47:00,5.04569,5.04637,5.04385,5.04584,17000000.0
2009-09-18 02:48:00,5.04439,5.04535,5.04396,5.04479,7000000.0
2009-09-18 02:49:00,5.04482,5.04495,5.04372,5.04444,13000000.0
2009-09-18 02:50:00,5.04441,5.0449,5.04366,5.04366,14000000.0
2009-09-18 02:51:00,5.04434,5.04515,5.044,5.04486,15000000.0
2009-09-18 02:52:00,5.04539,5.0467,5.04489,5.04512,15000000.0
2009-09-18 02:53:00,5.04515,5.04597,5.04489,5.04503,9000000.0
2009-09-18 02:54:00,5.04626,5.04713,5.04536,5.04713,13000000.0
2009-09-18 02:55:00,5.04739,5.04739,5.04601,5.04629,11000000.0
2009-09-18 02:56:00,5.04577,5.04766,5.04577,5.04594,18000000.0
2009-09-18 02:57:00,5.0468,5.04804,5.04647,5.04647,13000000.0
2009-09-18 02:58:00,5.04749,5.04787,5.04666,5.04787,9000000.0
2009-09-18 02:59:00,5.0472,5.04725,5.04571,5.04682,14000000.0
2009-09-18 03:00:00,5.04548,5.04721,5.04548,5.04721,11000000.0
2009-09-18 03:01:00,5.04686,5.04715,5.04582,5.04582,11000000.0
2009-09-18 03:02:00,5.04662,5.04706,5.0457,5.04706,11000000.0
2009-09-18 03:03:00,5.04758,5.04758,5.04602,5.04684,23000000.0
2009-09-18 03:04:00,5.04733,5.04747,5.04594,5.04736,11000000.0
2009-09-18 03:05:00,5.04695,5.04811,5.04647,5.04788,17000000.0
2009-09-18 03:06:00,5.04742,5.04954,5.04742,5.04954,9000000.0
2009-09-18 03:07:00,5.04947,5.04947,5.04765,5.04765,15000000.0
2009-09-18 03:08:00,5.04787,5.04955,5.04787,5.04868,12000000.0
2009-09-18 03:09:00,5.04942,5.04942,5.04769,5.04787,15000000.0
2009-09-18 03:10:00,5.04966,5.05005,5.04795,5.04832,19000000.0
2009-09-18 03:11:00,5.04903,5.04961,5.04825,5.04961,15000000.0
2009-09-18 03:12:00,5.04923,5.04923,5.04724,5.04792,18000000.0
2009-09-18 03:13:00,5.04688,5.04883,5.04684,5.04684,18000000.0
2009-09-18 03:14:00,5.04831,5.04923,5.04826,5.04884,10000000.0
2009-09-18 03:15:00,5.04917,5.04999,5.04826,5.04999,7000000.0
2009-09-18 03:16:00,5.05028,5.05117,5.04962,5.05117,8000000.0
2009-09-18 03:17:00,5.0513,5.0518,5.05064,5.0518,10000000.0
2009-09-18 03:18:00,5.05124,5.05187,5.04946,5.05056,15000000.0
2009-09-18 03:19:00,5.05144,5.05222,5.05076,5.05193,10000000.0
2009-09-18 03:20:00,5.0522,5.05266,5.05128,5.05232,16000000.0
2009-09-18 03:21:00,5.05092,5.05229,5.05078,5.05165,11000000.0
2009-09-18 03:22:00,5.0503,5.05212,5.05008,5.05181,10000000.0
2009-09-18 03:23:00,5.05122,5.05168,5.05028,5.05168,12000000.0
2009-09-18 03:24:00,5.05177,5.05177,5.04992,5.05161,13000000.0
2009-09-18 03:25:00,5.05043,5.05349,5.05043,5.05259,11000000.0
2009-09-18 03:26:00,5.05224,5.05326,5.05128,5.05299,13000000.0
2009-09-18 03:27:00,5.0519,5.05296,5.05108,5.05169,14000000.0
2009-09-18 03:28:00,5.05239,5.05239,5.05029,5.05147,18000000.0
2009-09-18 03:29:00,5.04944,5.05121,5.04909,5.0507,15000000.0
2009-09-18 03:30:00,5.05025,5.05096,5.04963,5.05001,10000000.0
2009-09-18 03:31:00,5.05071,5.05203,5.04997,5.05197,13000000.0
2009-09-18 03:32:00,5.05156,5.05297,5.05095,5.05138,16000000.0
2009-09-18 03:33:00,5.0528,5.0528,5.0511,5.05189,13000000.0
2009-09-18 03:34:00,5.05169,5.05205,5.05023,5.05097,16000000.0
2009-09-18 03:35:00,5.05136,5.05177,5.05076,5.05177,10000000.0
2009-09-18 03:36:00,5.0511,5.05143,5.05003,5.05084,11000000.0
2009-09-18 03:37:00,5.05079,5.05221,5.04984,5.05221,13000000.0
2009-09-18 03:38:00,5.05209,5.0521,5.05064,5.05064,13000000.0
2009-09-18 03:39:00,5.05008,5.05146,5.04973,5.05097,13000000.0
2009-09-18 03:40:00,5.05091,5.05124,5.04929,5.04929,12000000.0
2009-09-18 03:41:00,5.05077,5.05115,5.0497,5.05039,16000000.0
2009-09-18 03:42:00,5.05017,5.05139,5.04992,5.05082,21000000.0
2009-09-18 03:43:00,5.05083,5.05154,5.04992,5.05141,18000000.0
2009-09-18 03:44:00,5.05182,5.05182,5.05015,5.05073,15000000.0
2009-09-18 03:45:00,5.05085,5.05187,5.05042,5.05065,9000000.0
2009-09-18 03:46:00,5.05173,5.05173,5.05087,5.05103,8000000.0
2009-09-18 03:47:00,5.05271,5.05286,5.05101,5.05121,11000000.0
2009-09-18 03:48:00,5.05266,5.05348,5.05205,5.05334,9000000.0
2009-09-18 03:49:00,5.05339,5.05366,5.05243,5.05317,16000000.0
2009-09-18 03:50:00,5.05378,5.05392,5.05232,5.05382,19000000.0
2009-09-18 03:51:00,5.05343,5.05432,5.053,5.05432,9000000.0
2009-09-18 03:52:00,5.05415,5.05587,5.05321,5.05587,19000000.0
2009-09-18 03:53:00,5.05657,5.05657,5.05466,5.05466,10000000.0
2009-09-18 03:54:00,5.05519,5.05604,5.05359,5.05483,17000000.0
2009-09-18 03:55:00,5.05441,5.05518,5.05353,5.05518,16000000.0
2009-09-18 03:56:00,5.05578,5.05599,5.05339,5.05339,7000000.0
2009-09-18 03:57:00,5.05569,5.05606,5.05386,5.05606,11000000.0
2009-09-18 03:58:00,5.05617,5.05634,5.05476,5.05585,12000000.0
2009-09-18 03:59:00,5.05462,5.05625,5.05462,5.05599,17000000.0
2009-09-18 04:00:00,5.05685,5.05752,5.05556,5.0572,12000000.0
2009-09-18 04:01:00,5.05704,5.05774,5.05607,5.05747,16000000.0
2009-09-18 04:02:00,5.05764,5.05792,5.05647,5.05681,14000000.0
2009-09-18 04:03:00,5.05583,5.05768,5.05562,5.05693,12000000.0
2009-09-18 04:04:00,5.05637,5.05637,5.05431,5.05506,16000000.0
2009-09-18 04:05:00,5.05553,5.05553,5.05298,5.05298,13000000.0
2009-09-18 04:06:00,5.0528,5.05477,5.0528,5.05468,16000000.0
2009-09-18 04:07:00,5.05435,5.05504,5.05331,5.05331,13000000.0
2009-09-18 04:08:00,5.0544,5.05467,5.0537,5.05467,14000000.0
2009-09-18 04:09:00,5.05379,5.05496,5.05345,5.05496,10000000.0
2009-09-18 04:10:00,5.05461,5.05483,5.053,5.05388,12000000.0
2009-09-18 04:11:00,5.05429,5.05451,5.05291,5.05291,14000000.0
2009-09-18 04:12:00,5.05415,5.05471,5.0527,5.0527,19000000.0
2009-09-18 04:13:00,5.05357,5.05412,5.05284,5.05364,20000000.0
2009-09-18 04:14:00,5.05439,5.05471,5.05306,5.05451,12000000.0
2009-09-18 04:15:00,5.05269,5.05418,5.05269,5.05297,8000000.0
2009-09-18 04:16:00,5.05357,5.05504,5.05357,5.05485,13000000.0
2009-09-18 04:17:00,5.05313,5.0546,5.05306,5.05333,15000000.0
2009-09-18 04:18:00,5.05309,5.05458,5.05229,5.05376,9000000.0
2009-09-18 04:19:00,5.05331,5.05331,5.05102,5.05161,12000000.0
2009-09-18 04:20:00,5.05256,5.05346,5.05237,5.05284,9000000.0
2009-09-18 04:21:00,5.0528,5.05301,5.05106,5.05244,17000000.0
2009-09-18 04:22:00,5.05227,5.05279,5.05076,5.05143,14000000.0
2009-09-18 04:23:00,5.05243,5.05247,5.05142,5.05186,10000000.0
2009-09-18 04:24:00,5.05103,5.05269,5.05103,5.05236,12000000.0
2009-09-18 04:25:00,5.05173,5.0521,5.05081,5.0521,10000000.0
2009-09-18 04:26:00,5.05047,5.05291,5.05047,5.05291,7000000.0
2009-09-18 04:27:00,5.05127,5.05277,5.05127,5.05277,15000000.0
2009-09-18 04:28:00,5.05153,5.05342,5.05153,5.05342,7000000.0
2009-09-18 04:29:00,5.05174,5.05327,5.05174,5.05199,14000000.0
2009-09-18 04:30:00,5.05263,5.05263,5.05115,5.05248,11000000.0
2009-09-18 04:31:00,5.05224,5.05247,5.05085,5.05216,15000000.0
2009-09-18 04:32:00,5.05205,5.05308,5.05127,5.05255,17000000.0
2009-09-18 04:33:00,5.05256,5.05272,5.05123,5.05254,14000000.0
2009-09-18 04:34:00,5.05222,5.05222,5.05122,5.05197,9000000.0
2009-09-18 04:35:00,5.05137,5.05179,5.04996,5.05136,12000000.0
2009-09-18 04:36:00,5.05179,5.05183,5.05039,5.05156,12000000.0
2009-09-18 04:37:00,5.05016,5.05204,5.05008,5.05008,12000000.0
2009-09-18 04:38:00,5.05085,5.05184,5.05027,5.05184,11000000.0
2009-09-18 04:39:00,5.0519,5.0519,5.05042,5.05153,17000000.0
2009-09-18 04:40:00,5.05219,5.05219,5.05053,5.05114,9000000.0
2009-09-18 04:41:00,5.05109,5.05233,5.05086,5.05233,10000000.0
2009-09-18 04:42:00,5.05285,5.05291,5.05098,5.05146,8000000.0
2009-09-18 04:43:00,5.05182,5.05283,5.05131,5.05283,18000000.0
2009-09-18 04:44:00,5.05237,5.053,5.05172,5.05249,9000000.0
2009-09-18 04:45:00,5.05328,5.05328,5.05165,5.05284,9000000.0
2009-09-18 04:46:00,5.05284,5.05331,5.0521,5.05263,16000000.0
2009-09-18 04:47:00,5.05224,5.05388,5.05224,5.05366,12000000.0
2009-09-18 04:48:00,5.05367,5.05472,5.05312,5.05472,10000000.0
2009-09-18 04:49:00,5.05488,5.05524,5.05338,5.05509,16000000.0
2009-09-18 04:50:00,5.05511,5.05566,5.05333,5.05333,16000000.0
2009-09-18 04:51:00,5.05438,5.05556,5.05372,5.05446,20000000.0
2009-09-18 04:52:00,5.05526,5.05575,5.05392,5.05518,13000000.0
2009-09-18 04:53:00,5.05448,5.05544,5.05401,5.05525,11000000.0
2009-09-18 04:54:00,5.05556,5.05556,5.05368,5.05533,11000000.0
2009-09-18 04:55:00,5.05546,5.05618,5.05433,5.05483,12000000.0
2009-09-18 04:56:00,5.05524,5.05547,5.05424,5.05424,16000000.0
2009-09-18 04:57:00,5.05646,5.05655,5.05477,5.05555,7000000.0
2009-09-18 04:58:00,5.05613,5.05639,5.05489,5.0563,13000000.0
2009-09-18 04:59:00,5.0549,5.05604,5.05398,5.0552,17000000.0
2009-09-18 05:00:00,5.05549,5.05549,5.0527,5.0527,10000000.0
2009-09-18 05:01:00,5.05393,5.05425,5.05266,5.05378,13000000.0
2009-09-18 05:02:00,5.05382,5.05419,5.05279,5.0539,18000000.0
2009-09-18 05:03:00,5.05354,5.05448,5.05287,5.05287,9000000.0
2009-09-18 05:04:00,5.05409,5.05466,5.05334,5.05334,12000000.0
2009-09-18 05:05:00,5.05506,5.05506,5.0532,5.05409,10000000.0
2009-09-18 05:06:00,5.0537,5.05432,5.05302,5.05344,20000000.0
2009-09-18 05:07:00,5.05406,5.05406,5.05251,5.0539,10000000.0
2009-09-18 05:08:00,5.05338,5.05375,5.05267,5.05322,17000000.0
2009-09-18 05:09:00,5.05406,5.05406,5.05174,5.052,15000000.0
2009-09-18 05:10:00,5.05268,5.05268,5.05152,5.05241,10000000.0
2009-09-18 05:11:00,5.05197,5.0538,5.05176,5.05281,16000000.0
2009-09-18 05:12:00,5.05402,5.0544,5.05295,5.05357,7000000.0
2009-09-18 05:13:00,5.05393,5.05501,5.05323,5.05375,12000000.0
2009-09-18 05:14:00,5.05312,5.0545,5.05287,5.05379,14000000.0
2009-09-18 05:15:00,5.05361,5.05429,5.05315,5.05347,16000000.0
2009-09-18 05:16:00,5.05272,5.0542,5.05271,5.05403,15000000.0
2009-09-18 05:17:00,5.05408,5.05416,5.05306,5.05385,10000000.0
2009-09-18 05:18:00,5.05394,5.05465,5.05279,5.05307,13000000.0
2009-09-18 05:19:00,5.05313,5.05372,5.05225,5.05372,13000000.0
2009-09-18 05:20:00,5.05321,5.05345,5.05172,5.05172,20000000.0
2009-09-18 05:21:00,5.05265,5.05368,5.05236,5.05368,9000000.0
2009-09-18 05:22:00,5.05351,5.05377,5.05252,5.05266,17000000.0
2009-09-18 05:23:00,5.0536,5.05496,5.05335,5.05496,14000000.0
2009-09-18 05:24:00,5.05535,5.0555,5.05418,5.05468,19000000.0
2009-09-18 05:25:00,5.05333,5.05447,5.05296,5.05403,13000000.0
2009-09-18 05:26:00,5.05315,5.05345,5.05053,5.05053,13000000.0
2009-09-18 05:27:00,5.05125,5.05241,5.05108,5.05133,13000000.0
2009-09-18 05:28:00,5.05176,5.05219,5.0507,5.05209,10000000.0
2009-09-18 05:29:00,5.05128,5.05156,5.05004,5.05047,17000000.0
2009-09-18 05:30:00,5.04983,5.05149,5.04951,5.05056,21000000.0
2009-09-18 05:31:00,5.05178,5.05178,5.04981,5.05015,13000000.0
2009-09-18 05:32:00,5.0498,5.05102,5.04941,5.0508,16000000.0
2009-09-18 05:33:00,5.05094,5.05119,5.05011,5.05104,13000000.0
2009-09-18 05:34:00,5.05057,5.05091,5.04902,5.04902,13000000.0
2009-09-18 05:35:00,5.05098,5.05119,5.05003,5.05041,14000000.0
2009-09-18 05:36:00,5.04938,5.05098,5.04938,5.05056,18000000.0
2009-09-18 05:37:00,5.05106,5.05169,5.04963,5.05049,12000000.0
2009-09-18 05:38:00,5.05097,5.05124,5.04934,5.04935,13000000.0
2009-09-18 05:39:00,5.05122,5.05129,5.04976,5.05042,21000000.0
2009-09-18 05:40:00,5.05047,5.05122,5.04995,5.05011,14000000.0
2009-09-18 05:41:00,5.05058,5.05071,5.04916,5.04978,13000000.0
2009-09-18 05:42:00,5.05037,5.05069,5.04927,5.04979,8000000.0
2009-09-18 05:43:00,5.04985,5.05105,5.04932,5.05101,13000000.0
2009-09-18 05:44:00,5.05004,5.0508,5.04916,5.05029,13000000.0
2009-09-18 05:45:00,5.05024,5.05083,5.04878,5.04878,24000000.0
2009-09-18 05:46:00,5.0498,5.05119,5.04888,5.05064,14000000.0
2009-09-18 05:47:00,5.05078,5.05078,5.04946,5.05022,11000000.0
2009-09-18 05:48:00,5.05024,5.05097,5.04972,5.05063,18000000.0
2009-09-18 05:49:00,5.05125,5.05151,5.04957,5.05075,10000000.0
2009-09-18 05:50:00,5.0513,5.05133,5.05055,5.05082,10000000.0
2009-09-18 05:51:00,5.05172,5.05172,5.04997,5.05037,11000000.0
2009-09-18 05:52:00,5.05074,5.05158,5.05014,5.05158,19000000.0
2009-09-18 05:53:00,5.05202,5.05213,5.05011,5.05016,15000000.0
2009-09-18 05:54:00,5.05104,5.05192,5.05045,5.05192,7000000.0
2009-09-18 05:55:00,5.05192,5.05192,5.05032,5.05128,12000000.0
2009-09-18 05:56:00,5.05066,5.05116,5.04945,5.05069,16000000.0
2009-09-18 05:57:00,5.05004,5.05064,5.04924,5.04924,11000000.0
2009-09-18 05:58:00,5.05034,5.0506,5.04941,5.04998,22000000.0
2009-09-18 05:59:00,5.04919,5.05056,5.04919,5.04996,9000000.0
2009-09-18 06:00:00,5.04894,5.05062,5.04894,5.04975,17000000.0
2009-09-18 06:01:00,5.05032,5.05032,5.04892,5.04922,18000000.0
2009-09-18 06:02:00,5.04985,5.04987,5.04878,5.04937,18000000.0
2009-09-18 06:03:00,5.04956,5.05031,5.04828,5.0495,16000000.0
2009-09-18 06:04:00,5.04906,5.04996,5.04866,5.0492,8000000.0
2009-09-18 06:05:00,5.05044,5.05049,5.04854,5.04854,10000000.0
2009-09-18 06:06:00,5.04917,5.04997,5.04882,5.04972,27000000.0
2009-09-18 06:07:00,5.0497,5.04998,5.04903,5.04943,17000000.0
2009-09-18 06:08:00,5.04936,5.04994,5.04854,5.04896,14000000.0
2009-09-18 06:09:00,5.04923,5.05002,5.04811,5.04882,13000000.0
2009-09-18 06:10:00,5.04722,5.04888,5.04722,5.04875,14000000.0
2009-09-18 06:11:00,5.0498,5.05066,5.04846,5.04895,16000000.0
2009-09-18 06:12:00,5.05016,5.05029,5.04935,5.04988,17000000.0
2009-09-18 06:13:00,5.0504,5.05144,5.04947,5.04947,14000000.0
2009-09-18 06:14:00,5.05085,5.05112,5.04961,5.05062,12000000.0
2009-09-18 06:15:00,5.05117,5.05117,5.04936,5.05089,13000000.0
2009-09-18 06:16:00,5.05049,5.05056,5.0495,5.04987,14000000.0
2009-09-18 06:17:00,5.0506,5.05071,5.04931,5.0499,11000000.0
2009-09-18 06:18:00,5.05068,5.05074,5.04978,5.0507,12000000.0
2009-09-18 06:19:00,5.05092,5.05092,5.04966,5.0497,19000000.0
2009-09-18 06:20:00,5.05005,5.05077,5.04932,5.04945,11000000.0
2009-09-18 06:21:00,5.04919,5.04961,5.0479,5.04848,9000000.0
2009-09-18 06:22:00,5.04954,5.04954,5.04819,5.04921,22000000.0
2009-09-18 06:23:00,5.04884,5.0493,5.04781,5.0486,18000000.0
2009-09-18 06:24:00,5.04808,5.04855,5.04755,5.04837,8000000.0
2009-09-18 06:25:00,5.04783,5.04916,5.04783,5.04916,9000000.0
2009-09-18 06:26:00,5.04816,5.04946,5.04783,5.04836,13000000.0
2009-09-18 06:27:00,5.04927,5.04927,5.04726,5.04726,15000000.0
2009-09-18 06:28:00,5.04861,5.04933,5.04764,5.04822,18000000.0
2009-09-18 06:29:00,5.04801,5.04903,5.04764,5.04903,16000000.0
2009-09-18 06:30:00,5.04863,5.04891,5.04747,5.04891,10000000.0
2009-09-18 06:31:00,5.04901,5.04944,5.04785,5.04785,13000000.0
2009-09-18 06:32:00,5.04975,5.04987,5.04844,5.04972,10000000.0
2009-09-18 06:33:00,5.05013,5.05013,5.04863,5.04959,10000000.0
2009-09-18 06:34:00,5.04898,5.04994,5.04845,5.04994,15000000.0
2009-09-18 06:35:00,5.04984,5.05013,5.04864,5.04987,13000000.0
2009-09-18 06:36:00,5.05098,5.05098,5.04883,5.05001,23000000.0
2009-09-18 06:37:00,5.04896,5.05107,5.04896,5.05107,11000000.0
2009-09-18 06:38:00,5.05066,5.05082,5.04946,5.04978,17000000.0
2009-09-18 06:39:00,5.04969,5.05034,5.04896,5.05009,8000000.0
2009-09-18 06:40:00,5.04986,5.04993,5.04828,5.04883,15000000.0
2009-09-18 06:41:00,5.04938,5.04938,5.04802,5.04802,15000000.0
2009-09-18 06:42:00,5.04861,5.0492,5.04751,5.04751,16000000.0
2009-09-18 06:43:00,5.04822,5.04922,5.04794,5.04802,12000000.0
2009-09-18 06:44:00,5.04826,5.04897,5.04733,5.04792,13000000.0
2009-09-18 06:45:00,5.04833,5.04877,5.04775,5.04775,14000000.0
2009-09-18 06:46:00,5.04799,5.0488,5.04706,5.04755,12000000.0
2009-09-18 06:47:00,5.04744,5.04839,5.04719,5.04742,11000000.0
2009-09-18 06:48:00,5.04884,5.04894,5.0473,5.04837,15000000.0
2009-09-18 06:49:00,5.04651,5.04837,5.04651,5.04837,17000000.0
2009-09-18 06:50:00,5.04863,5.04863,5.04713,5.04796,13000000.0
2009-09-18 06:51:00,5.04891,5.04891,5.04714,5.04823,8000000.0
2009-09-18 06:52:00,5.04816,5.04829,5.04725,5.04766,14000000.0
2009-09-18 06:53:00,5.0482,5.04867,5.0472,5.04867,13000000.0
2009-09-18 06:54:00,5.04802,5.04912,5.04755,5.0491,8000000.0
2009-09-18 06:55:00,5.04794,5.04888,5.04724,5.04888,10000000.0
2009-09-18 06:56:00,5.04706,5.04849,5.04705,5.04705,11000000.0
2009-09-18 06:57:00,5.04775,5.04892,5.04714,5.0484,17000000.0
2009-09-18 06:58:00,5.04792,5.04863,5.04725,5.04863,12000000.0
2009-09-18 06:59:00,5.04765,5.04801,5.04703,5.04801,14000000.0
2009-09-18 07:00:00,5.04813,5.04895,5.04745,5.04772,11000000.0
2009-09-18 07:01:00,5.04793,5.04913,5.04765,5.04912,10000000.0
2009-09-18 07:02:00,5.04902,5.04986,5.0479,5.04924,14000000.0
2009-09-18 07:03:00,5.04853,5.0489,5.04751,5.0485,7000000.0
2009-09-18 07:04:00,5.04809,5.049,5.04733,5.04844,16000000.0
2009-09-18 07:05:00,5.04821,5.0493,5.04799,5.04875,15000000.0
2009-09-18 07:06:00,5.0477,5.04846,5.04682,5.04821,16000000.0
2009-09-18 07:07:00,5.04821,5.04822,5.04687,5.04727,12000000.0
2009-09-18 07:08:00,5.04854,5.04854,5.04698,5.04749,8000000.0
2009-09-18 07:09:00,5.0482,5.04877,5.04757,5.04877,8000000.0
2009-09-18 07:10:00,5.0496,5.0504,5.04826,5.04948,16000000.0
2009-09-18 07:11:00,5.05092,5.05092,5.04912,5.05022,17000000.0
2009-09-18 07:12:00,5.05014,5.05057,5.04874,5.04997,20000000.0
2009-09-18 07:13:00,5.04988,5.05059,5.04917,5.04967,18000000.0
2009-09-18 07:14:00,5.05006,5.05011,5.04916,5.04935,11000000.0
2009-09-18 07:15:00,5.05035,5.05035,5.04876,5.04991,18000000.0
2009-09-18 07:16:00,5.04951,5.05069,5.04934,5.04934,18000000.0
2009-09-18 07:17:00,5.0507,5.0511,5.04934,5.0503,12000000.0
2009-09-18 07:18:00,5.05021,5.05067,5.04895,5.04984,18000000.0
2009-09-18 07:19:00,5.04915,5.05055,5.04915,5.05012,14000000.0
2009-09-18 07:20:00,5.0502,5.05047,5.04921,5.05012,18000000.0
2009-09-18 07:21:00,5.0502,5.05046,5.04899,5.04999,13000000.0
2009-09-18 07:22:00,5.0503,5.0503,5.04919,5.0502,14000000.0
2009-09-18 07:23:00,5.04894,5.05023,5.0485,5.05005,15000000.0
2009-09-18 07:24:00,5.04958,5.05022,5.04855,5.04934,16000000.0
2009-09-18 07:25:00,5.04967,5.05049,5.0493,5.04981,15000000.0
2009-09-18 07:26:00,5.0495,5.05008,5.04876,5.04893,13000000.0
2009-09-18 07:27:00,5.04988,5.05053,5.04897,5.05053,12000000.0
2009-09-18 07:28:00,5.05094,5.05098,5.04886,5.05085,22000000.0
2009-09-18 07:29:00,5.05055,5.05079,5.04888,5.05055,16000000.0
2009-09-18 07:30:00,5.04922,5.05085,5.04904,5.05006,14000000.0
2009-09-18 07:31:00,5.04849,5.04936,5.04794,5.04841,13000000.0
2009-09-18 07:32:00,5.04885,5.04946,5.04787,5.04946,9000000.0
2009-09-18 07:33:00,5.04885,5.04941,5.04807,5.04941,7000000.0
2009-09-18 07:34:00,5.0495,5.0496,5.04789,5.0489,18000000.0
2009-09-18 07:35:00,5.0487,5.0491,5.04789,5.04877,9000000.0
2009-09-18 07:36:00,5.04951,5.04951,5.04783,5.04847,13000000.0
2009-09-18 07:37:00,5.0486,5.04926,5.04757,5.04788,11000000.0
2009-09-18 07:38:00,5.0484,5.0484,5.04711,5.04832,11000000.0
2009-09-18 07:39:00,5.04689,5.04909,5.04689,5.04859,19000000.0
2009-09-18 07:40:00,5.04902,5.04902,5.04718,5.04798,11000000.0
2009-09-18 07:41:00,5.04806,5.04806,5.04684,5.04762,7000000.0
2009-09-18 07:42:00,5.0464,5.04773,5.04602,5.04701,13000000.0
2009-09-18 07:43:00,5.04701,5.04729,5.04503,5.04503,14000000.0
2009-09-18 07:44:00,5.04556,5.04692,5.0448,5.04692,10000000.0
2009-09-18 07:45:00,5.0476,5.04802,5.04601,5.04792,8000000.0
2009-09-18 07:46:00,5.04659,5.04833,5.04659,5.0481,13000000.0
2009-09-18 07:47:00,5.04675,5.04839,5.04671,5.04767,15000000.0
2009-09-18 07:48:00,5.04812,5.04812,5.04704,5.04733,13000000.0
2009-09-18 07:49:00,5.04728,5.04728,5.04622,5.04622,10000000.0
2009-09-18 07:50:00,5.04554,5.04732,5.04549,5.04641,17000000.0
2009-09-18 07:51:00,5.04523,5.04664,5.04509,5.04598,16000000.0
2009-09-18 07:52:00,5.04665,5.04678,5.04531,5.046,13000000.0
2009-09-18 07:53:00,5.04586,5.04643,5.04534,5.04538,10000000.0
2009-09-18 07:54:00,5.04513,5.04639,5.04502,5.04547,11000000.0
2009-09-18 07:55:00,5.04745,5.04762,5.04553,5.04719,12000000.0
2009-09-18 07:56:00,5.04636,5.04808,5.04636,5.04769,13000000.0
2009-09-18 07:57:00,5.04752,5.04767,5.04589,5.04589,8000000.0
2009-09-18 07:58:00,5.04715,5.04777,5.04617,5.04756,14000000.0
2009-09-18 07:59:00,5.04692,5.04724,5.04564,5.04679,15000000.0
2009-09-18 08:00:00,5.0476,5.04833,5.04679,5.04695,10000000.0
2009-09-18 08:01:00,5.0478,5.0485,5.04687,5.04845,13000000.0
2009-09-18 08:02:00,5.04659,5.04827,5.04659,5.04822,14000000.0
2009-09-18 08:03:00,5.04848,5.04966,5.04762,5.04894,12000000.0
2009-09-18 08:04:00,5.04734,5.04981,5.0472,5.04962,16000000.0
2009-09-18 08:05:00,5.04781,5.05046,5.04773,5.04974,14000000.0
2009-09-18 08:06:00,5.04995,5.04995,5.04772,5.04897,19000000.0
2009-09-18 08:07:00,5.04945,5.04945,5.0476,5.04857,19000000.0
2009-09-18 08:08:00,5.04927,5.04933,5.04743,5.04868,11000000.0
2009-09-18 08:09:00,5.04778,5.04879,5.04721,5.04861,10000000.0
2009-09-18 08:10:00,5.04659,5.04835,5.04655,5.04701,16000000.0
2009-09-18 08:11:00,5.04742,5.04763,5.04608,5.04732,9000000.0
2009-09-18 08:12:00,5.04666,5.04753,5.04616,5.04753,10000000.0
2009-09-18 08:13:00,5.04732,5.0474,5.04625,5.04668,11000000.0
2009-09-18 08:14:00,5.04634,5.04683,5.04456,5.04683,12000000.0
2009-09-18 08:15:00,5.04659,5.04687,5.04522,5.04668,15000000.0
2009-09-18 08:16:00,5.04688,5.04688,5.04492,5.04623,14000000.0
2009-09-18 08:17:00,5.04558,5.0471,5.04506,5.04674,10000000.0
2009-09-18 08:18:00,5.0467,5.04707,5.04513,5.0466,9000000.0
2009-09-18 08:19:00,5.04797,5.04797,5.04576,5.0469,11000000.0
2009-09-18 08:20:00,5.04612,5.04666,5.04514,5.04601,11000000.0
2009-09-18 08:21:00,5.04688,5.04688,5.04559,5.04676,20000000.0
2009-09-18 08:22:00,5.04659,5.04659,5.0457,5.04656,8000000.0
2009-09-18 08:23:00,5.04521,5.04686,5.04521,5.04644,12000000.0
2009-09-18 08:24:00,5.04672,5.04687,5.04514,5.04687,13000000.0
2009-09-18 08:25:00,5.04684,5.04758,5.04561,5.04758,12000000.0
2009-09-18 08:26:00,5.04673,5.04746,5.04564,5.04732,13000000.0
2009-09-18 08:27:00,5.04602,5.04704,5.04574,5.04704,11000000.0
2009-09-18 08:28:00,5.04744,5.04766,5.04628,5.04766,8000000.0
2009-09-18 08:29:00,5.04824,5.04956,5.04765,5.04956,12000000.0
2009-09-18 08:30:00,5.04876,5.05066,5.04876,5.04929,11000000.0
2009-09-18 08:31:00,5.05067,5.05115,5.04993,5.05115,10000000.0
2009-09-18 08:32:00,5.04837,5.05065,5.04797,5.04932,13000000.0
2009-09-18 08:33:00,5.04899,5.05068,5.04849,5.04937,11000000.0
2009-09-18 08:34:00,5.04971,5.05197,5.04971,5.05083,17000000.0
2009-09-18 08:35:00,5.0516,5.05167,5.05037,5.051,11000000.0
2009-09-18 08:36:00,5.05072,5.05151,5.05034,5.05151,10000000.0
2009-09-18 08:37:00,5.05025,5.05288,5.05025,5.05288,9000000.0
2009-09-18 08:38:00,5.05273,5.05334,5.05197,5.05334,18000000.0
2009-09-18 08:39:00,5.05314,5.05359,5.05179,5.05348,8000000.0
2009-09-18 08:40:00,5.05315,5.054,5.0521,5.05397,7000000.0
2009-09-18 08:41:00,5.05375,5.05375,5.05222,5.05297,16000000.0
2009-09-18 08:42:00,5.05446,5.05755,5.05344,5.05696,14000000.0
2009-09-18 08:43:00,5.05668,5.05877,5.05572,5.05877,12000000.0
2009-09-18 08:44:00,5.05935,5.05935,5.05678,5.05791,9000000.0
2009-09-18 08:45:00,5.05767,5.05777,5.05561,5.05777,18000000.0
2009-09-18 08:46:00,5.05788,5.05906,5.05702,5.0584,14000000.0
2009-09-18 08:47:00,5.05907,5.06133,5.05778,5.0607,18000000.0
2009-09-18 08:48:00,5.06094,5.06094,5.05831,5.05933,12000000.0
2009-09-18 08:49:00,5.05896,5.05954,5.05757,5.05914,14000000.0
2009-09-18 08:50:00,5.05884,5.05889,5.05627,5.05627,16000000.0
2009-09-18 08:51:00,5.05679,5.05788,5.05654,5.05654,21000000.0
2009-09-18 08:52:00,5.05747,5.05829,5.05613,5.05744,20000000.0
2009-09-18 08:53:00,5.0578,5.0578,5.05571,5.05622,7000000.0
2009-09-18 08:54:00,5.05717,5.0575,5.05605,5.05729,17000000.0
2009-09-18 08:55:00,5.05716,5.05853,5.05607,5.05853,12000000.0
2009-09-18 08:56:00,5.05879,5.05893,5.05696,5.05785,17000000.0
2009-09-18 08:57:00,5.05749,5.05796,5.05644,5.05689,16000000.0
2009-09-18 08:58:00,5.0569,5.05845,5.05661,5.05762,12000000.0
2009-09-18 08:59:00,5.05834,5.05834,5.05622,5.05706,13000000.0
2009-09-18 09:00:00,5.05679,5.05699,5.05354,5.05543,17000000.0
2009-09-18 09:01:00,5.05568,5.05604,5.05435,5.05552,13000000.0
2009-09-18 09:02:00,5.05581,5.05668,5.05454,5.05633,8000000.0
2009-09-18 09:03:00,5.05613,5.05613,5.0546,5.05606,16000000.0
2009-09-18 09:04:00,5.05568,5.05736,5.05512,5.05736,8000000.0
2009-09-18 09:05:00,5.05723,5.05809,5.05664,5.05719,11000000.0
2009-09-18 09:06:00,5.05767,5.05771,5.05581,5.05735,10000000.0
2009-09-18 09:07:00,5.05605,5.05709,5.05548,5.05597,10000000.0
2009-09-18 09:08:00,5.05577,5.05648,5.05505,5.05562,19000000.0
2009-09-18 09:09:00,5.0559,5.05627,5.05437,5.0559,16000000.0
2009-09-18 09:10:00,5.05637,5.05653,5.05441,5.05562,8000000.0
2009-09-18 09:11:00,5.05573,5.05595,5.05445,5.05445,11000000.0
2009-09-18 09:12:00,5.05417,5.05581,5.05416,5.05556,16000000.0
2009-09-18 09:13:00,5.0562,5.05761,5.05498,5.05509,15000000.0
2009-09-18 09:14:00,5.05716,5.05716,5.05552,5.05638,17000000.0
2009-09-18 09:15:00,5.05577,5.05737,5.05537,5.05638,12000000.0
2009-09-18 09:16:00,5.05794,5.05975,5.05695,5.05833,14000000.0
2009-09-18 09:17:00,5.05978,5.05978,5.05832,5.05886,14000000.0
2009-09-18 09:18:00,5.05861,5.06014,5.05739,5.05886,18000000.0
2009-09-18 09:19:00,5.05854,5.05879,5.05738,5.05814,14000000.0
2009-09-18 09:20:00,5.05732,5.05748,5.05555,5.05735,18000000.0
2009-09-18 09:21:00,5.0555,5.05692,5.05511,5.05653,17000000.0
2009-09-18 09:22:00,5.05682,5.05733,5.05545,5.0565,13000000.0
2009-09-18 09:23:00,5.05647,5.05723,5.05544,5.05723,12000000.0
2009-09-18 09:24:00,5.05639,5.05792,5.0555,5.05756,14000000.0
2009-09-18 09:25:00,5.05584,5.05745,5.05584,5.05702,9000000.0
2009-09-18 09:26:00,5.05687,5.05759,5.05602,5.05742,13000000.0
2009-09-18 09:27:00,5.05713,5.05856,5.05683,5.05853,13000000.0
2009-09-18 09:28:00,5.05915,5.06039,5.05823,5.0591,19000000.0
2009-09-18 09:29:00,5.05837,5.06058,5.05829,5.05985,14000000.0
2009-09-18 09:30:00,5.06059,5.06336,5.05905,5.06336,15000000.0
2009-09-18 09:31:00,5.06263,5.06304,5.06116,5.06116,11000000.0
2009-09-18 09:32:00,5.06213,5.06213,5.06052,5.06052,16000000.0
2009-09-18 09:33:00,5.05961,5.06148,5.0595,5.06115,9000000.0
2009-09-18 09:34:00,5.06072,5.06165,5.05935,5.06165,18000000.0
2009-09-18 09:35:00,5.06154,5.06156,5.05982,5.06097,14000000.0
2009-09-18 09:36:00,5.0613,5.06164,5.06008,5.06152,16000000.0
2009-09-18 09:37:00,5.06054,5.06069,5.05915,5.05942,20000000.0
2009-09-18 09:38:00,5.06017,5.06036,5.0588,5.06024,19000000.0
2009-09-18 09:39:00,5.05975,5.06164,5.05925,5.06091,16000000.0
2009-09-18 09:40:00,5.05926,5.06078,5.05819,5.05896,12000000.0
2009-09-18 09:41:00,5.05956,5.05969,5.05765,5.05871,18000000.0
2009-09-18 09:42:00,5.05874,5.05874,5.05707,5.05867,16000000.0
2009-09-18 09:43:00,5.05955,5.05987,5.05817,5.05845,15000000.0
2009-09-18 09:44:00,5.06006,5.06007,5.05845,5.05871,13000000.0
2009-09-18 09:45:00,5.05932,5.05981,5.05743,5.05856,13000000.0
2009-09-18 09:46:00,5.0583,5.05902,5.05736,5.05865,17000000.0
2009-09-18 09:47:00,5.05911,5.05929,5.05813,5.05912,13000000.0
2009-09-18 09:48:00,5.05979,5.05986,5.05838,5.05956,16000000.0
2009-09-18 09:49:00,5.05963,5.06086,5.05884,5.06086,17000000.0
2009-09-18 09:50:00,5.06079,5.06079,5.05901,5.06063,12000000.0
2009-09-18 09:51:00,5.06124,5.06141,5.05931,5.06048,16000000.0
2009-09-18 09:52:00,5.05974,5.06135,5.05901,5.06135,16000000.0
2009-09-18 09:53:00,5.06204,5.06266,5.06098,5.06239,15000000.0
2009-09-18 09:54:00,5.06352,5.06536,5.06225,5.06536,15000000.0
2009-09-18 09:55:00,5.06598,5.06758,5.06509,5.06688,15000000.0
2009-09-18 09:56:00,5.06878,5.06878,5.06719,5.06858,17000000.0
2009-09-18 09:57:00,5.06736,5.06852,5.06657,5.06829,12000000.0
2009-09-18 09:58:00,5.06793,5.06796,5.06577,5.06673,14000000.0
2009-09-18 09:59:00,5.06721,5.06721,5.06532,5.06643,10000000.0
2009-09-18 10:00:00,5.06773,5.06798,5.06577,5.06764,11000000.0
2009-09-18 10:01:00,5.06558,5.06715,5.06512,5.06623,24000000.0
2009-09-18 10:02:00,5.06675,5.06752,5.06606,5.06752,14000000.0
2009-09-18 10:03:00,5.06702,5.0676,5.06623,5.06728,16000000.0
2009-09-18 10:04:00,5.06698,5.06768,5.0664,5.06768,10000000.0
2009-09-18 10:05:00,5.06747,5.0677,5.06581,5.06581,10000000.0
2009-09-18 10:06:00,5.06526,5.06661,5.06526,5.06661,9000000.0
2009-09-18 10:07:00,5.06602,5.06716,5.06531,5.06716,11000000.0
2009-09-18 10:08:00,5.06737,5.06737,5.06524,5.0658,9000000.0
2009-09-18 10:09:00,5.06684,5.06684,5.06423,5.06616,11000000.0
2009-09-18 10:10:00,5.06617,5.06662,5.06497,5.06659,15000000.0
2009-09-18 10:11:00,5.06678,5.06855,5.06551,5.06782,16000000.0
2009-09-18 10:12:00,5.06892,5.07078,5.06719,5.07078,19000000.0
2009-09-18 10:13:00,5.07035,5.07068,5.0686,5.0686,9000000.0
2009-09-18 10:14:00,5.07048,5.07253,5.06962,5.07253,11000000.0
2009-09-18 10:15:00,5.07229,5.07275,5.0708,5.07235,8000000.0
2009-09-18 10:16:00,5.07316,5.07316,5.07011,5.07221,17000000.0
2009-09-18 10:17:00,5.07225,5.07354,5.0709,5.07161,16000000.0
2009-09-18 10:18:00,5.07292,5.07429,5.07221,5.07319,16000000.0
2009-09-18 10:19:00,5.07204,5.0722,5.07017,5.07165,17000000.0
2009-09-18 10:20:00,5.07053,5.07053,5.06839,5.07016,16000000.0
2009-09-18 10:21:00,5.0692,5.06995,5.06832,5.06866,7000000.0
2009-09-18 10:22:00,5.06842,5.06853,5.06721,5.06725,10000000.0
2009-09-18 10:23:00,5.06762,5.06881,5.06641,5.06881,14000000.0
2009-09-18 10:24:00,5.06837,5.06884,5.06781,5.06884,13000000.0
2009-09-18 10:25:00,5.06801,5.06814,5.06587,5.06587,12000000.0
2009-09-18 10:26:00,5.06689,5.06734,5.06618,5.06708,11000000.0
2009-09-18 10:27:00,5.06755,5.06825,5.06648,5.06656,13000000.0
2009-09-18 10:28:00,5.06711,5.06815,5.06581,5.06686,13000000.0
2009-09-18 10:29:00,5.06684,5.06717,5.06561,5.06589,11000000.0
2009-09-18 10:30:00,5.06496,5.06653,5.0649,5.06637,9000000.0
2009-09-18 10:31:00,5.06736,5.06809,5.06579,5.06762,16000000.0
2009-09-18 10:32:00,5.06655,5.06722,5.06545,5.06714,9000000.0
2009-09-18 10:33:00,5.06728,5.06728,5.06552,5.06623,12000000.0
2009-09-18 10:34:00,5.0664,5.06645,5.06465,5.06549,11000000.0
2009-09-18 10:35:00,5.0648,5.06488,5.06312,5.06441,17000000.0
2009-09-18 10:36:00,5.0655,5.0655,5.06385,5.06403,10000000.0
2009-09-18 10:37:00,5.06533,5.06557,5.0637,5.06422,15000000.0
2009-09-18 10:38:00,5.06377,5.06595,5.06377,5.06595,17000000.0
2009-09-18 10:39:00,5.06615,5.06615,5.06446,5.06609,13000000.0
2009-09-18 10:40:00,5.06614,5.06614,5.06426,5.06515,10000000.0
2009-09-18 10:41:00,5.06563,5.06563,5.0641,5.065,15000000.0
2009-09-18 10:42:00,5.06531,5.06531,5.06339,5.0649,12000000.0
2009-09-18 10:43:00,5.06403,5.06467,5.06276,5.06437,13000000.0
2009-09-18 10:44:00,5.06434,5.06434,5.06223,5.06341,12000000.0
2009-09-18 10:45:00,5.06363,5.06363,5.06207,5.06207,13000000.0
2009-09-18 10:46:00,5.06338,5.06374,5.06052,5.06153,13000000.0
2009-09-18 10:47:00,5.06247,5.06285,5.06151,5.06232,7000000.0
2009-09-18 10:48:00,5.06274,5.06274,5.06096,5.06237,12000000.0
2009-09-18 10:49:00,5.0618,5.06219,5.06025,5.06194,10000000.0
2009-09-18 10:50:00,5.06086,5.06158,5.06036,5.0614,14000000.0
2009-09-18 10:51:00,5.06186,5.06189,5.05992,5.06001,11000000.0
2009-09-18 10:52:00,5.06092,5.06187,5.06024,5.06141,20000000.0
2009-09-18 10:53:00,5.06199,5.06206,5.06001,5.06001,9000000.0
2009-09-18 10:54:00,5.05951,5.0616,5.05951,5.06124,18000000.0
2009-09-18 10:55:00,5.06124,5.06209,5.06079,5.06209,10000000.0
2009-09-18 10:56:00,5.06212,5.06228,5.06141,5.06208,11000000.0
2009-09-18 10:57:00,5.06149,5.06274,5.06103,5.06259,8000000.0
2009-09-18 10:58:00,5.06191,5.06194,5.06104,5.06187,10000000.0
2009-09-18 10:59:00,5.06187,5.06205,5.06053,5.06179,10000000.0
2009-09-18 11:00:00,5.06208,5.06277,5.06079,5.06201,15000000.0
2009-09-18 11:01:00,5.0625,5.06259,5.06133,5.06227,12000000.0
2009-09-18 11:02:00,5.06311,5.06318,5.06166,5.06318,8000000.0
2009-09-18 11:03:00,5.06142,5.06287,5.06124,5.06151,11000000.0
2009-09-18 11:04:00,5.06312,5.06352,5.06209,5.06352,15000000.0
2009-09-18 11:05:00,5.06351,5.06358,5.06212,5.06325,17000000.0
2009-09-18 11:06:00,5.06401,5.06401,5.062,5.06307,12000000.0
2009-09-18 11:07:00,5.06326,5.06391,5.06248,5.0637,11000000.0
2009-09-18 11:08:00,5.06398,5.06445,5.06239,5.06445,22000000.0
2009-09-18 11:09:00,5.06287,5.06405,5.06249,5.06405,9000000.0
2009-09-18 11:10:00,5.06286,5.06416,5.06241,5.06328,16000000.0
2009-09-18 11:11:00,5.06308,5.06417,5.06238,5.06392,7000000.0
2009-09-18 11:12:00,5.06272,5.06285,5.06129,5.06186,15000000.0
2009-09-18 11:13:00,5.06199,5.06199,5.06108,5.06168,11000000.0
2009-09-18 11:14:00,5.06163,5.06246,5.06107,5.06245,18000000.0
2009-09-18 11:15:00,5.06227,5.06227,5.06092,5.06214,11000000.0
2009-09-18 11:16:00,5.06212,5.06233,5.06055,5.06194,13000000.0
2009-09-18 11:17:00,5.06282,5.06293,5.06089,5.06263,13000000.0
2009-09-18 11:18:00,5.06231,5.0629,5.06169,5.06212,9000000.0
2009-09-18 11:19:00,5.06121,5.0631,5.06121,5.0631,17000000.0
2009-09-18 11:20:00,5.06237,5.06241,5.06081,5.06195,14000000.0
2009-09-18 11:21:00,5.06276,5.06318,5.06094,5.06227,14000000.0
2009-09-18 11:22:00,5.06277,5.06295,5.06168,5.06284,22000000.0
2009-09-18 11:23:00,5.06228,5.06256,5.06126,5.06256,8000000.0
2009-09-18 11:24:00,5.0606,5.06254,5.0606,5.06222,18000000.0
2009-09-18 11:25:00,5.06191,5.06191,5.06028,5.06059,9000000.0
2009-09-18 11:26:00,5.06081,5.06202,5.06008,5.06168,15000000.0
2009-09-18 11:27:00,5.06099,5.06371,5.0604,5.06371,10000000.0
2009-09-18 11:28:00,5.06425,5.06425,5.0626,5.06399,13000000.0
2009-09-18 11:29:00,5.06322,5.06406,5.06258,5.06347,17000000.0
2009-09-18 11:30:00,5.06365,5.06365,5.06139,5.06247,13000000.0
2009-09-18 11:31:00,5.06172,5.0623,5.06039,5.06114,12000000.0
2009-09-18 11:32:00,5.05972,5.0616,5.05904,5.05983,20000000.0
2009-09-18 11:33:00,5.05878,5.05946,5.05755,5.05755,16000000.0
2009-09-18 11:34:00,5.05914,5.05914,5.05762,5.05892,13000000.0
2009-09-18 11:35:00,5.05831,5.05877,5.05706,5.05799,14000000.0
2009-09-18 11:36:00,5.05797,5.05798,5.05641,5.05798,11000000.0
2009-09-18 11:37:00,5.0572,5.05839,5.0572,5.05825,16000000.0
2009-09-18 11:38:00,5.05883,5.05913,5.0573,5.05832,8000000.0
2009-09-18 11:39:00,5.05895,5.05895,5.05725,5.05845,11000000.0
2009-09-18 11:40:00,5.05722,5.05733,5.05574,5.05574,12000000.0
2009-09-18 11:41:00,5.05608,5.05651,5.05486,5.0561,10000000.0
2009-09-18 11:42:00,5.05607,5.05607,5.05409,5.05478,10000000.0
2009-09-18 11:43:00,5.05632,5.0572,5.05542,5.0572,17000000.0
2009-09-18 11:44:00,5.05675,5.0569,5.05539,5.0564,15000000.0
2009-09-18 11:45:00,5.05555,5.05606,5.05426,5.05578,16000000.0
2009-09-18 11:46:00,5.05436,5.05452,5.05283,5.05441,7000000.0
2009-09-18 11:47:00,5.05403,5.05437,5.05266,5.05266,16000000.0
2009-09-18 11:48:00,5.0542,5.05472,5.05272,5.05472,13000000.0
2009-09-18 11:49:00,5.05447,5.05468,5.05335,5.05445,10000000.0
2009-09-18 11:50:00,5.05286,5.0551,5.05286,5.0551,12000000.0
2009-09-18 11:51:00,5.05373,5.05537,5.05362,5.05485,14000000.0
2009-09-18 11:52:00,5.05538,5.05538,5.05273,5.05391,18000000.0
2009-09-18 11:53:00,5.05519,5.05519,5.05348,5.05497,16000000.0
2009-09-18 11:54:00,5.05489,5.05489,5.05383,5.05489,8000000.0
2009-09-18 11:55:00,5.05445,5.05526,5.05351,5.05526,8000000.0
2009-09-18 11:56:00,5.05526,5.05526,5.05444,5.05512,8000000.0
2009-09-18 11:57:00,5.05526,5.05543,5.05384,5.05467,11000000.0
2009-09-18 11:58:00,5.05468,5.05528,5.05353,5.05353,14000000.0
2009-09-18 11:59:00,5.0549,5.0549,5.05322,5.05407,11000000.0
2009-09-18 12:00:00,5.05346,5.05431,5.05156,5.05219,15000000.0
2009-09-18 12:01:00,5.05239,5.05273,5.05024,5.05133,13000000.0
2009-09-18 12:02:00,5.05137,5.05255,5.05046,5.05255,15000000.0
2009-09-18 12:03:00,5.05215,5.05264,5.05135,5.05135,11000000.0
2009-09-18 12:04:00,5.05129,5.05313,5.05129,5.05188,9000000.0
2009-09-18 12:05:00,5.05243,5.05262,5.0513,5.05245,9000000.0
2009-09-18 12:06:00,5.05167,5.05301,5.05114,5.05124,15000000.0
2009-09-18 12:07:00,5.05372,5.05398,5.05221,5.05369,11000000.0
2009-09-18 12:08:00,5.05334,5.05399,5.05274,5.05399,8000000.0
2009-09-18 12:09:00,5.05374,5.05374,5.05204,5.05291,18000000.0
2009-09-18 12:10:00,5.05241,5.05364,5.05197,5.05337,14000000.0
2009-09-18 12:11:00,5.05256,5.05392,5.05211,5.05211,9000000.0
2009-09-18 12:12:00,5.05379,5.05406,5.05289,5.05406,18000000.0
2009-09-18 12:13:00,5.05394,5.05443,5.05291,5.05443,12000000.0
2009-09-18 12:14:00,5.05462,5.05552,5.05368,5.05505,10000000.0
2009-09-18 12:15:00,5.05582,5.05598,5.05443,5.05443,8000000.0
2009-09-18 12:16:00,5.05657,5.05657,5.05441,5.05512,14000000.0
2009-09-18 12:17:00,5.05467,5.05589,5.05467,5.05554,13000000.0
2009-09-18 12:18:00,5.05538,5.05621,5.055,5.05607,10000000.0
2009-09-18 12:19:00,5.05578,5.05613,5.05541,5.05611,11000000.0
2009-09-18 12:20:00,5.0564,5.05665,5.055,5.0555,8000000.0
2009-09-18 12:21:00,5.05592,5.05707,5.05588,5.05625,20000000.0
2009-09-18 12:22:00,5.05666,5.0574,5.05553,5.0558,14000000.0
2009-09-18 12:23:00,5.05518,5.05728,5.05518,5.05623,11000000.0
2009-09-18 12:24:00,5.05628,5.0568,5.05536,5.05677,17000000.0
2009-09-18 12:25:00,5.05535,5.05616,5.05499,5.05616,12000000.0
2009-09-18 12:26:00,5.05496,5.05646,5.05484,5.05629,7000000.0
2009-09-18 12:27:00,5.05577,5.05585,5.05466,5.05579,7000000.0
2009-09-18 12:28:00,5.05632,5.05651,5.05478,5.0554,19000000.0
2009-09-18 12:29:00,5.05569,5.05616,5.05447,5.05532,12000000.0
2009-09-18 12:30:00,5.05591,5.05625,5.05502,5.05625,10000000.0
2009-09-18 12:31:00,5.0556,5.05588,5.05396,5.05492,12000000.0
2009-09-18 12:32:00,5.0551,5.05582,5.05423,5.05567,12000000.0
2009-09-18 12:33:00,5.05604,5.05629,5.05351,5.05389,15000000.0
2009-09-18 12:34:00,5.05395,5.05415,5.0527,5.05276,12000000.0
2009-09-18 12:35:00,5.05348,5.05381,5.05208,5.05289,12000000.0
2009-09-18 12:36:00,5.05337,5.05347,5.05209,5.05332,15000000.0
2009-09-18 12:37:00,5.05335,5.05376,5.05247,5.0526,8000000.0
2009-09-18 12:38:00,5.05305,5.05399,5.05202,5.05399,15000000.0
2009-09-18 12:39:00,5.05334,5.05442,5.05238,5.05369,14000000.0
2009-09-18 12:40:00,5.0541,5.05412,5.05259,5.05351,18000000.0
2009-09-18 12:41:00,5.05337,5.05458,5.05323,5.05458,11000000.0
2009-09-18 12:42:00,5.05384,5.05411,5.0527,5.05404,17000000.0
2009-09-18 12:43:00,5.05275,5.054,5.05262,5.05303,11000000.0
2009-09-18 12:44:00,5.05433,5.05439,5.05276,5.05276,13000000.0
2009-09-18 12:45:00,5.05264,5.05399,5.05264,5.05399,10000000.0
2009-09-18 12:46:00,5.05306,5.05473,5.05279,5.05455,20000000.0
2009-09-18 12:47:00,5.05403,5.05508,5.05354,5.05354,10000000.0
2009-09-18 12:48:00,5.05383,5.05469,5.05358,5.05465,10000000.0
2009-09-18 12:49:00,5.05451,5.0552,5.05368,5.05458,15000000.0
2009-09-18 12:50:00,5.05494,5.05498,5.0536,5.05498,14000000.0
2009-09-18 12:51:00,5.05372,5.05498,5.05353,5.05498,14000000.0
2009-09-18 12:52:00,5.05435,5.05439,5.05199,5.05238,9000000.0
2009-09-18 12:53:00,5.05248,5.05248,5.05071,5.05071,9000000.0
2009-09-18 12:54:00,5.05276,5.05319,5.05104,5.05233,20000000.0
2009-09-18 12:55:00,5.05298,5.05298,5.05108,5.05132,12000000.0
2009-09-18 12:56:00,5.05113,5.05161,5.0502,5.05161,7000000.0
2009-09-18 12:57:00,5.05146,5.0519,5.05006,5.0519,13000000.0
2009-09-18 12:58:00,5.05045,5.0519,5.05045,5.05177,16000000.0
2009-09-18 12:59:00,5.052,5.05285,5.05137,5.05285,14000000.0
2009-09-18 13:00:00,5.0527,5.0527,5.05003,5.0511,12000000.0
2009-09-18 13:01:00,5.05136,5.05176,5.05029,5.05132,17000000.0
2009-09-18 13:02:00,5.05246,5.05246,5.05055,5.05055,10000000.0
2009-09-18 13:03:00,5.05198,5.05198,5.05056,5.05186,22000000.0
2009-09-18 13:04:00,5.05058,5.05321,5.05058,5.05246,20000000.0
2009-09-18 13:05:00,5.0527,5.05313,5.05136,5.0515,14000000.0
2009-09-18 13:06:00,5.05327,5.05394,5.05203,5.05387,17000000.0
2009-09-18 13:07:00,5.0541,5.05438,5.05257,5.05259,22000000.0
2009-09-18 13:08:00,5.05339,5.05339,5.05224,5.0532,12000000.0
2009-09-18 13:09:00,5.05317,5.05317,5.052,5.05316,12000000.0
2009-09-18 13:10:00,5.05235,5.05348,5.05138,5.05216,20000000.0
2009-09-18 13:11:00,5.0526,5.05307,5.05148,5.05295,12000000.0
2009-09-18 13:12:00,5.05232,5.05258,5.05138,5.05172,16000000.0
2009-09-18 13:13:00,5.05252,5.05254,5.05105,5.05171,14000000.0
2009-09-18 13:14:00,5.05225,5.05356,5.0518,5.05356,17000000.0
2009-09-18 13:15:00,5.05339,5.05398,5.05279,5.05302,7000000.0
2009-09-18 13:16:00,5.05305,5.05462,5.05281,5.05462,9000000.0
2009-09-18 13:17:00,5.05453,5.05493,5.05318,5.05409,15000000.0
2009-09-18 13:18:00,5.05471,5.05563,5.0534,5.05563,17000000.0
2009-09-18 13:19:00,5.05549,5.05582,5.0537,5.0537,15000000.0
2009-09-18 13:20:00,5.05431,5.05528,5.05406,5.05488,12000000.0
2009-09-18 13:21:00,5.05499,5.05566,5.05389,5.05532,24000000.0
2009-09-18 13:22:00,5.0547,5.05591,5.05435,5.05519,12000000.0
2009-09-18 13:23:00,5.05602,5.05602,5.05428,5.05453,12000000.0
2009-09-18 13:24:00,5.05475,5.05665,5.05475,5.05639,18000000.0
2009-09-18 13:25:00,5.05682,5.05698,5.05568,5.05631,12000000.0
2009-09-18 13:26:00,5.05553,5.05699,5.05553,5.05622,12000000.0
2009-09-18 13:27:00,5.05672,5.05672,5.05423,5.05423,9000000.0
2009-09-18 13:28:00,5.05529,5.05529,5.05313,5.05316,15000000.0
2009-09-18 13:29:00,5.0541,5.05477,5.05263,5.05389,14000000.0
2009-09-18 13:30:00,5.05322,5.05322,5.0507,5.05166,11000000.0
2009-09-18 13:31:00,5.05227,5.05282,5.05169,5.0526,11000000.0
2009-09-18 13:32:00,5.05274,5.05274,5.04954,5.05004,8000000.0
2009-09-18 13:33:00,5.04982,5.0505,5.04861,5.05047,14000000.0
2009-09-18 13:34:00,5.05012,5.05029,5.04889,5.05029,11000000.0
2009-09-18 13:35:00,5.04911,5.05093,5.04911,5.05093,16000000.0
2009-09-18 13:36:00,5.05104,5.05137,5.04993,5.05137,8000000.0
2009-09-18 13:37:00,5.05126,5.05126,5.04912,5.05104,17000000.0
2009-09-18 13:38:00,5.05122,5.05142,5.04934,5.04955,14000000.0
2009-09-18 13:39:00,5.04955,5.05058,5.04922,5.04922,10000000.0
2009-09-18 13:40:00,5.04895,5.05036,5.04887,5.05036,8000000.0
2009-09-18 13:41:00,5.04935,5.05038,5.0489,5.04904,11000000.0
2009-09-18 13:42:00,5.04916,5.05093,5.04877,5.04944,14000000.0
2009-09-18 13:43:00,5.05058,5.05193,5.05018,5.05029,11000000.0
2009-09-18 13:44:00,5.05122,5.05193,5.05022,5.0517,11000000.0
2009-09-18 13:45:00,5.052,5.052,5.04914,5.05087,14000000.0
2009-09-18 13:46:00,5.0501,5.05063,5.0495,5.05038,11000000.0
2009-09-18 13:47:00,5.05086,5.05141,5.04986,5.05133,13000000.0
2009-09-18 13:48:00,5.05109,5.05168,5.05019,5.05019,14000000.0
2009-09-18 13:49:00,5.04995,5.0518,5.04995,5.05069,12000000.0
2009-09-18 13:50:00,5.05051,5.05282,5.05051,5.05282,16000000.0
2009-09-18 13:51:00,5.05156,5.05407,5.05153,5.0536,14000000.0
2009-09-18 13:52:00,5.05344,5.05387,5.05226,5.05276,10000000.0
2009-09-18 13:53:00,5.05268,5.05282,5.05146,5.05207,10000000.0
2009-09-18 13:54:00,5.05311,5.05311,5.05129,5.05226,8000000.0
2009-09-18 13:55:00,5.05286,5.0537,5.05223,5.0537,13000000.0
2009-09-18 13:56:00,5.05352,5.05413,5.05217,5.05413,17000000.0
2009-09-18 13:57:00,5.05419,5.05448,5.05296,5.05356,13000000.0
2009-09-18 13:58:00,5.05276,5.05322,5.05207,5.05295,7000000.0
2009-09-18 13:59:00,5.05197,5.0527,5.0515,5.0527,9000000.0
2009-09-18 14:00:00,5.05297,5.05297,5.05186,5.05284,7000000.0
2009-09-18 14:01:00,5.05176,5.05202,5.05042,5.0514,11000000.0
2009-09-18 14:02:00,5.05115,5.05115,5.0497,5.05114,19000000.0
2009-09-18 14:03:00,5.05029,5.05207,5.05016,5.05025,13000000.0
2009-09-18 14:04:00,5.05093,5.05129,5.04967,5.04975,22000000.0
2009-09-18 14:05:00,5.05126,5.05165,5.0497,5.05132,17000000.0
2009-09-18 14:06:00,5.05087,5.05189,5.05003,5.05077,11000000.0
2009-09-18 14:07:00,5.05119,5.05124,5.0491,5.0491,9000000.0
2009-09-18 14:08:00,5.05097,5.05097,5.04997,5.05014,11000000.0
2009-09-18 14:09:00,5.05073,5.05226,5.05036,5.05226,12000000.0
2009-09-18 14:10:00,5.05233,5.05233,5.04996,5.05035,13000000.0
2009-09-18 14:11:00,5.05145,5.05235,5.05052,5.05079,14000000.0
2009-09-18 14:12:00,5.05192,5.05348,5.05188,5.05332,11000000.0
2009-09-18 14:13:00,5.05409,5.05438,5.0526,5.05412,11000000.0
2009-09-18 14:14:00,5.05382,5.05418,5.05317,5.05323,7000000.0
2009-09-18 14:15:00,5.05419,5.05462,5.05231,5.05454,14000000.0
2009-09-18 14:16:00,5.05442,5.05576,5.05352,5.05556,13000000.0
2009-09-18 14:17:00,5.05442,5.05632,5.05389,5.05632,22000000.0
2009-09-18 14:18:00,5.05571,5.05571,5.05378,5.05439,15000000.0
2009-09-18 14:19:00,5.05288,5.05489,5.05288,5.05436,12000000.0
2009-09-18 14:20:00,5.05434,5.05454,5.0535,5.05421,7000000.0
2009-09-18 14:21:00,5.0539,5.05413,5.0527,5.0538,13000000.0
2009-09-18 14:22:00,5.0547,5.0547,5.05299,5.05444,8000000.0
2009-09-18 14:23:00,5.0537,5.05468,5.05278,5.05278,11000000.0
2009-09-18 14:24:00,5.05293,5.05397,5.05263,5.05386,13000000.0
2009-09-18 14:25:00,5.05281,5.05433,5.0523,5.05388,15000000.0
2009-09-18 14:26:00,5.05456,5.05456,5.05298,5.05374,8000000.0
2009-09-18 14:27:00,5.05545,5.05585,5.05387,5.0554,10000000.0
2009-09-18 14:28:00,5.05432,5.05501,5.05324,5.05324,11000000.0
2009-09-18 14:29:00,5.05439,5.0551,5.05396,5.05417,21000000.0
2009-09-18 14:30:00,5.0543,5.0543,5.05325,5.05331,11000000.0
2009-09-18 14:31:00,5.05407,5.05533,5.05257,5.05468,17000000.0
2009-09-18 14:32:00,5.05225,5.05391,5.05167,5.05336,15000000.0
2009-09-18 14:33:00,5.05267,5.053,5.05188,5.05226,8000000.0
2009-09-18 14:34:00,5.05399,5.0546,5.05222,5.05338,9000000.0
2009-09-18 14:35:00,5.0546,5.05506,5.05301,5.05427,11000000.0
2009-09-18 14:36:00,5.05437,5.0548,5.05291,5.0548,15000000.0
2009-09-18 14:37:00,5.05433,5.05495,5.05356,5.05485,8000000.0
2009-09-18 14:38:00,5.05495,5.05559,5.054,5.05513,10000000.0
2009-09-18 14:39:00,5.05455,5.05551,5.05312,5.05312,19000000.0
2009-09-18 14:40:00,5.05329,5.0548,5.05329,5.0548,15000000.0
2009-09-18 14:41:00,5.05456,5.05545,5.05362,5.05388,15000000.0
2009-09-18 14:42:00,5.05552,5.05581,5.05384,5.05561,17000000.0
2009-09-18 14:43:00,5.05398,5.05509,5.05319,5.05408,15000000.0
2009-09-18 14:44:00,5.05308,5.0549,5.05281,5.05281,15000000.0
2009-09-18 14:45:00,5.05429,5.05455,5.05341,5.05455,9000000.0
2009-09-18 14:46:00,5.05511,5.05544,5.05417,5.05439,11000000.0
2009-09-18 14:47:00,5.05348,5.05498,5.05348,5.05471,12000000.0
2009-09-18 14:48:00,5.05481,5.05481,5.05259,5.05259,12000000.0
2009-09-18 14:49:00,5.05305,5.05315,5.05107,5.05206,12000000.0
2009-09-18 14:50:00,5.05188,5.05188,5.04921,5.04921,15000000.0
2009-09-18 14:51:00,5.05107,5.05118,5.05006,5.05034,10000000.0
2009-09-18 14:52:00,5.05053,5.05137,5.04956,5.05137,13000000.0
2009-09-18 14:53:00,5.05155,5.05164,5.05025,5.05134,13000000.0
2009-09-18 14:54:00,5.05151,5.05342,5.05118,5.05332,9000000.0
2009-09-18 14:55:00,5.05295,5.0535,5.05241,5.05302,16000000.0
2009-09-18 14:56:00,5.05211,5.05289,5.0511,5.05258,15000000.0
2009-09-18 14:57:00,5.05231,5.0531,5.05126,5.0527,15000000.0
2009-09-18 14:58:00,5.05323,5.05363,5.05222,5.05363,11000000.0
2009-09-18 14:59:00,5.05423,5.05423,5.05075,5.05278,14000000.0
2009-09-18 15:00:00,5.05121,5.05357,5.05121,5.05241,18000000.0
2009-09-18 15:01:00,5.05312,5.05319,5.05041,5.0507,12000000.0
2009-09-18 15:02:00,5.05252,5.05301,5.05126,5.05178,7000000.0
2009-09-18 15:03:00,5.05135,5.05333,5.05135,5.05292,18000000.0
2009-09-18 15:04:00,5.05239,5.05241,5.05034,5.05061,21000000.0
2009-09-18 15:05:00,5.05143,5.05295,5.05059,5.05251,13000000.0
2009-09-18 15:06:00,5.05232,5.05328,5.0516,5.0519,14000000.0
2009-09-18 15:07:00,5.05307,5.05308,5.05195,5.05297,22000000.0
2009-09-18 15:08:00,5.05345,5.05385,5.05226,5.05385,10000000.0
2009-09-18 15:09:00,5.052,5.05317,5.05183,5.05267,9000000.0
2009-09-18 15:10:00,5.05239,5.05283,5.05062,5.05093,14000000.0
2009-09-18 15:11:00,5.04952,5.05112,5.04952,5.05028,12000000.0
2009-09-18 15:12:00,5.05113,5.05259,5.05021,5.05166,13000000.0
2009-09-18 15:13:00,5.0515,5.0524,5.0502,5.05198,12000000.0
2009-09-18 15:14:00,5.051,5.05182,5.04981,5.05043,10000000.0
2009-09-18 15:15:00,5.04987,5.04987,5.04795,5.04954,16000000.0
2009-09-18 15:16:00,5.04914,5.04936,5.04759,5.04811,15000000.0
2009-09-18 15:17:00,5.04803,5.04982,5.04803,5.04931,14000000.0
2009-09-18 15:18:00,5.04976,5.05015,5.04841,5.04891,12000000.0
2009-09-18 15:19:00,5.0504,5.05074,5.04891,5.04977,11000000.0
2009-09-18 15:20:00,5.04763,5.04905,5.0455,5.04659,14000000.0
2009-09-18 15:21:00,5.04454,5.04635,5.04437,5.04602,14000000.0
2009-09-18 15:22:00,5.04679,5.04694,5.04583,5.04694,10000000.0
2009-09-18 15:23:00,5.04707,5.04713,5.04581,5.04643,11000000.0
2009-09-18 15:24:00,5.04704,5.04733,5.04497,5.04636,10000000.0
2009-09-18 15:25:00,5.04707,5.04716,5.04513,5.04708,16000000.0
2009-09-18 15:26:00,5.04664,5.0475,5.04556,5.0475,15000000.0
2009-09-18 15:27:00,5.04755,5.04755,5.04483,5.04578,10000000.0
2009-09-18 15:28:00,5.0452,5.0452,5.0436,5.04392,11000000.0
2009-09-18 15:29:00,5.04498,5.04569,5.04358,5.04406,19000000.0
2009-09-18 15:30:00,5.04539,5.04771,5.04499,5.04708,10000000.0
2009-09-18 15:31:00,5.04751,5.04751,5.04489,5.04599,14000000.0
2009-09-18 15:32:00,5.04583,5.04583,5.04411,5.04428,12000000.0
2009-09-18 15:33:00,5.04513,5.04604,5.04406,5.04566,20000000.0
2009-09-18 15:34:00,5.04499,5.04565,5.04396,5.04396,12000000.0
2009-09-18 15:35:00,5.0456,5.04578,5.04439,5.04578,12000000.0
2009-09-18 15:36:00,5.04531,5.04538,5.04367,5.04538,10000000.0
2009-09-18 15:37:00,5.0462,5.0462,5.04478,5.04575,10000000.0
2009-09-18 15:38:00,5.04553,5.04565,5.04344,5.04515,13000000.0
2009-09-18 15:39:00,5.04525,5.0462,5.04448,5.04618,7000000.0
2009-09-18 15:40:00,5.04732,5.04786,5.04618,5.04762,10000000.0
2009-09-18 15:41:00,5.04863,5.04902,5.04657,5.04657,9000000.0
2009-09-18 15:42:00,5.0473,5.04903,5.04643,5.04903,13000000.0
2009-09-18 15:43:00,5.04675,5.04805,5.04675,5.04771,16000000.0
2009-09-18 15:44:00,5.04817,5.04817,5.04614,5.04647,14000000.0
2009-09-18 15:45:00,5.04638,5.04744,5.04547,5.0472,15000000.0
2009-09-18 15:46:00,5.04627,5.04664,5.04525,5.0462,13000000.0
2009-09-18 15:47:00,5.04634,5.04697,5.0453,5.04697,9000000.0
2009-09-18 15:48:00,5.04746,5.04873,5.04669,5.04853,21000000.0
2009-09-18 15:49:00,5.04831,5.04874,5.04623,5.04792,23000000.0
2009-09-18 15:50:00,5.04935,5.04935,5.04738,5.04883,12000000.0
2009-09-18 15:51:00,5.04959,5.05099,5.04823,5.05059,19000000.0
2009-09-18 15:52:00,5.04926,5.05129,5.04926,5.05121,15000000.0
2009-09-18 15:53:00,5.04973,5.05181,5.04973,5.05003,14000000.0
2009-09-18 15:54:00,5.05099,5.05239,5.05048,5.05154,15000000.0
2009-09-18 15:55:00,5.04974,5.05236,5.04974,5.05193,12000000.0
2009-09-18 15:56:00,5.05222,5.05357,5.05208,5.05306,18000000.0
2009-09-18 15:57:00,5.05286,5.05414,5.05235,5.05414,10000000.0
2009-09-18 15:58:00,5.05386,5.05413,5.05161,5.05161,22000000.0
2009-09-18 15:59:00,5.0515,5.05243,5.05036,5.05215,12000000.0
2009-09-18 16:00:00,5.05138,5.05233,5.05052,5.05186,12000000.0
2009-09-18 16:01:00,5.05275,5.05332,5.05136,5.05308,12000000.0
2009-09-18 16:02:00,5.05393,5.05431,5.05179,5.05283,13000000.0
2009-09-18 16:03:00,5.05398,5.05398,5.05279,5.05378,13000000.0
2009-09-18 16:04:00,5.05334,5.05334,5.05138,5.05198,11000000.0
2009-09-18 16:05:00,5.05251,5.05445,5.05206,5.05445,9000000.0
2009-09-18 16:06:00,5.05428,5.05478,5.05258,5.05439,14000000.0
2009-09-18 16:07:00,5.05479,5.05643,5.05379,5.05643,15000000.0
2009-09-18 16:08:00,5.05534,5.05706,5.05521,5.05602,15000000.0
2009-09-18 16:09:00,5.05588,5.05588,5.05348,5.05387,17000000.0
2009-09-18 16:10:00,5.05294,5.05589,5.05294,5.05477,14000000.0
2009-09-18 16:11:00,5.05556,5.05788,5.05504,5.05714,9000000.0
2009-09-18 16:12:00,5.05642,5.05757,5.05586,5.05685,15000000.0
2009-09-18 16:13:00,5.05656,5.05656,5.05457,5.05624,14000000.0
2009-09-18 16:14:00,5.05603,5.05881,5.05574,5.05753,12000000.0
2009-09-18 16:15:00,5.05918,5.05972,5.05633,5.05804,14000000.0
2009-09-18 16:16:00,5.05826,5.06054,5.0572,5.06046,13000000.0
2009-09-18 16:17:00,5.05945,5.06148,5.05945,5.06094,18000000.0
2009-09-18 16:18:00,5.06093,5.06154,5.05934,5.06017,13000000.0
2009-09-18 16:19:00,5.06131,5.06176,5.05953,5.05953,8000000.0
2009-09-18 16:20:00,5.06116,5.06241,5.05998,5.06163,13000000.0
2009-09-18 16:21:00,5.0605,5.0605,5.05925,5.06039,12000000.0
2009-09-18 16:22:00,5.06113,5.06168,5.0596,5.06067,11000000.0
2009-09-18 16:23:00,5.06004,5.06068,5.05777,5.05841,14000000.0
2009-09-18 16:24:00,5.05794,5.05796,5.0561,5.0569,15000000.0
2009-09-18 16:25:00,5.05779,5.05847,5.05671,5.05792,11000000.0
2009-09-18 16:26:00,5.05884,5.05884,5.05708,5.05813,8000000.0
2009-09-18 16:27:00,5.05788,5.05838,5.05667,5.05766,10000000.0
2009-09-18 16:28:00,5.0578,5.05797,5.0565,5.05663,15000000.0
2009-09-18 16:29:00,5.05816,5.0582,5.05653,5.05708,7000000.0
2009-09-18 16:30:00,5.057,5.05745,5.05575,5.05745,16000000.0
2009-09-18 16:31:00,5.05685,5.05685,5.05494,5.05628,14000000.0
2009-09-18 16:32:00,5.05396,5.05479,5.05282,5.05431,7000000.0
2009-09-18 16:33:00,5.05211,5.05359,5.05178,5.05286,8000000.0
2009-09-18 16:34:00,5.05231,5.05308,5.05118,5.05308,8000000.0
2009-09-18 16:35:00,5.05327,5.05351,5.05201,5.05349,9000000.0
2009-09-18 16:36:00,5.05321,5.05321,5.0517,5.05264,13000000.0
2009-09-18 16:37:00,5.05286,5.05286,5.05162,5.05192,18000000.0
2009-09-18 16:38:00,5.05279,5.05397,5.05207,5.05397,18000000.0
2009-09-18 16:39:00,5.05352,5.05418,5.05247,5.05413,20000000.0
2009-09-18 16:40:00,5.05292,5.05401,5.05161,5.05173,13000000.0
2009-09-18 16:41:00,5.05217,5.05407,5.05164,5.05239,20000000.0
2009-09-18 16:42:00,5.05354,5.05354,5.05141,5.05141,18000000.0
2009-09-18 16:43:00,5.05267,5.05353,5.05176,5.05287,15000000.0
2009-09-18 16:44:00,5.0538,5.05383,5.05218,5.0532,20000000.0
2009-09-18 16:45:00,5.05337,5.05523,5.05211,5.05523,13000000.0
2009-09-18 16:46:00,5.05518,5.05518,5.05391,5.05449,15000000.0
2009-09-18 16:47:00,5.05582,5.05635,5.05475,5.05505,8000000.0
2009-09-18 16:48:00,5.05538,5.05562,5.05248,5.05298,11000000.0
2009-09-18 16:49:00,5.05345,5.05345,5.05156,5.05284,12000000.0
2009-09-18 16:50:00,5.05179,5.05262,5.05062,5.05194,15000000.0
2009-09-18 16:51:00,5.05162,5.05347,5.05092,5.05264,18000000.0
2009-09-18 16:52:00,5.05133,5.05206,5.04981,5.05041,14000000.0
2009-09-18 16:53:00,5.04935,5.05027,5.04836,5.04971,8000000.0
2009-09-18 16:54:00,5.04859,5.04913,5.04768,5.04913,11000000.0
2009-09-18 16:55:00,5.04895,5.04895,5.04667,5.04826,12000000.0
2009-09-18 16:56:00,5.04724,5.04806,5.04591,5.04637,10000000.0
2009-09-18 16:57:00,5.04827,5.04929,5.04716,5.04929,8000000.0
2009-09-18 16:58:00,5.0495,5.05009,5.04797,5.04978,9000000.0
2009-09-18 16:59:00,5.04973,5.04974,5.04751,5.04874,13000000.0
2009-09-18 17:00:00,5.04752,5.04894,5.04576,5.04758,11000000.0
2009-09-18 17:01:00,5.04724,5.04724,5.04586,5.04616,12000000.0
2009-09-18 17:02:00,5.0472,5.04768,5.04586,5.0469,10000000.0
2009-09-18 17:03:00,5.04586,5.04855,5.04586,5.04851,16000000.0
2009-09-18 17:04:00,5.04853,5.04853,5.04668,5.0482,13000000.0
2009-09-18 17:05:00,5.04762,5.04867,5.04724,5.04858,16000000.0
2009-09-18 17:06:00,5.04668,5.04936,5.04663,5.04926,12000000.0
2009-09-18 17:07:00,5.04851,5.04902,5.04809,5.04891,8000000.0
2009-09-18 17:08:00,5.04819,5.04892,5.04711,5.04874,21000000.0
2009-09-18 17:09:00,5.04862,5.049,5.04767,5.04896,16000000.0
2009-09-18 17:10:00,5.04899,5.04899,5.04718,5.04776,11000000.0
2009-09-18 17:11:00,5.04761,5.04868,5.04722,5.0481,11000000.0
2009-09-18 17:12:00,5.04862,5.04875,5.04717,5.04844,9000000.0
2009-09-18 17:13:00,5.04876,5.04876,5.04716,5.04821,9000000.0
2009-09-18 17:14:00,5.04873,5.04913,5.04656,5.04791,17000000.0
2009-09-18 17:15:00,5.04887,5.04946,5.04794,5.04946,11000000.0
2009-09-18 17:16:00,5.04932,5.04939,5.04788,5.04867,15000000.0
2009-09-18 17:17:00,5.04951,5.0503,5.04845,5.04991,13000000.0
2009-09-18 17:18:00,5.04987,5.05015,5.04864,5.04988,15000000.0
2009-09-18 17:19:00,5.04969,5.05066,5.04847,5.04891,17000000.0
2009-09-18 17:20:00,5.04942,5.05051,5.0486,5.05051,12000000.0
2009-09-18 17:21:00,5.05024,5.05045,5.04958,5.05045,7000000.0
2009-09-18 17:22:00,5.04798,5.04977,5.04602,5.04746,14000000.0
2009-09-18 17:23:00,5.04694,5.04735,5.04505,5.04735,13000000.0
2009-09-18 17:24:00,5.04621,5.04708,5.04584,5.04639,9000000.0
2009-09-18 17:25:00,5.04737,5.04793,5.04632,5.04779,11000000.0
2009-09-18 17:26:00,5.04739,5.04788,5.04607,5.04707,16000000.0
2009-09-18 17:27:00,5.04636,5.04797,5.04579,5.04773,9000000.0
2009-09-18 17:28:00,5.04862,5.04896,5.04657,5.04896,15000000.0
2009-09-18 17:29:00,5.0474,5.04867,5.047,5.04826,11000000.0
2009-09-18 17:30:00,5.04818,5.04852,5.04652,5.04852,19000000.0
2009-09-18 17:31:00,5.04821,5.0484,5.04721,5.04809,11000000.0
2009-09-18 17:32:00,5.04789,5.04836,5.04631,5.04836,9000000.0
2009-09-18 17:33:00,5.04869,5.04906,5.04786,5.04906,10000000.0
2009-09-18 17:34:00,5.04887,5.04934,5.04729,5.048,14000000.0
2009-09-18 17:35:00,5.04882,5.05022,5.04814,5.05022,13000000.0
2009-09-18 17:36:00,5.04942,5.04969,5.04819,5.04819,11000000.0
2009-09-18 17:37:00,5.04859,5.05019,5.04859,5.04903,15000000.0
2009-09-18 17:38:00,5.04871,5.04945,5.048,5.04923,17000000.0
2009-09-18 17:39:00,5.05018,5.05018,5.04811,5.04903,8000000.0
2009-09-18 17:40:00,5.04957,5.04973,5.04746,5.04901,12000000.0
2009-09-18 17:41:00,5.04782,5.04984,5.04777,5.04856,21000000.0
2009-09-18 17:42:00,5.04899,5.04899,5.0475,5.04862,13000000.0
2009-09-18 17:43:00,5.04657,5.04969,5.04623,5.04969,11000000.0
2009-09-18 17:44:00,5.05005,5.05005,5.04778,5.04867,19000000.0
2009-09-18 17:45:00,5.04694,5.04808,5.04672,5.04696,10000000.0
2009-09-18 17:46:00,5.0485,5.0485,5.04578,5.04717,13000000.0
2009-09-18 17:47:00,5.04762,5.04788,5.04545,5.04545,9000000.0
2009-09-18 17:48:00,5.04716,5.04795,5.04584,5.04757,14000000.0
2009-09-18 17:49:00,5.04851,5.04856,5.04667,5.04667,14000000.0
2009-09-18 17:50:00,5.04601,5.04756,5.04553,5.04756,17000000.0
2009-09-18 17:51:00,5.04712,5.04833,5.04701,5.04734,13000000.0
2009-09-18 17:52:00,5.0476,5.0485,5.04689,5.0485,24000000.0
2009-09-18 17:53:00,5.04905,5.0501,5.04781,5.04867,16000000.0
2009-09-18 17:54:00,5.05014,5.05021,5.04874,5.04993,16000000.0
2009-09-18 17:55:00,5.0485,5.04967,5.04776,5.04795,13000000.0
2009-09-18 17:56:00,5.05031,5.05149,5.04816,5.05108,15000000.0
2009-09-18 17:57:00,5.05216,5.05244,5.05096,5.0521,10000000.0
2009-09-18 17:58:00,5.05272,5.05328,5.05141,5.05166,15000000.0
2009-09-18 17:59:00,5.05177,5.05482,5.05177,5.05482,13000000.0
2009-09-18 18:00:00,5.05437,5.05504,5.05385,5.05421,7000000.0
2009-09-18 18:01:00,5.054,5.05442,5.05262,5.05381,18000000.0
2009-09-18 18:02:00,5.05317,5.05383,5.05184,5.05346,17000000.0
2009-09-18 18:03:00,5.05287,5.05391,5.05181,5.05391,16000000.0
2009-09-18 18:04:00,5.05284,5.05569,5.05271,5.05539,14000000.0
2009-09-18 18:05:00,5.05608,5.05637,5.05437,5.05574,13000000.0
2009-09-18 18:06:00,5.05666,5.0572,5.05502,5.0572,18000000.0
2009-09-18 18:07:00,5.05668,5.05752,5.05536,5.05752,12000000.0
2009-09-18 18:08:00,5.05589,5.05761,5.05589,5.05633,18000000.0
2009-09-18 18:09:00,5.05587,5.056,5.05453,5.05579,12000000.0
2009-09-18 18:10:00,5.05507,5.05507,5.05248,5.05248,13000000.0
2009-09-18 18:11:00,5.05487,5.05602,5.05366,5.05475,10000000.0
2009-09-18 18:12:00,5.05419,5.05532,5.05372,5.0541,11000000.0
2009-09-18 18:13:00,5.05449,5.05449,5.05275,5.05383,14000000.0
2009-09-18 18:14:00,5.05411,5.05606,5.05378,5.05589,10000000.0
2009-09-18 18:15:00,5.05639,5.05639,5.05482,5.05545,10000000.0
2009-09-18 18:16:00,5.05553,5.05639,5.05461,5.05505,9000000.0
2009-09-18 18:17:00,5.05663,5.05663,5.05462,5.0547,18000000.0
2009-09-18 18:18:00,5.05646,5.05745,5.05519,5.05686,14000000.0
2009-09-18 18:19:00,5.05562,5.05729,5.05562,5.057,10000000.0
2009-09-18 18:20:00,5.05734,5.0574,5.0557,5.05706,15000000.0
2009-09-18 18:21:00,5.05703,5.05704,5.05471,5.0563,18000000.0
2009-09-18 18:22:00,5.0566,5.05754,5.05485,5.05709,14000000.0
2009-09-18 18:23:00,5.05535,5.05658,5.0548,5.05642,7000000.0
2009-09-18 18:24:00,5.05538,5.05682,5.05518,5.05608,9000000.0
2009-09-18 18:25:00,5.05698,5.05698,5.05533,5.05627,13000000.0
2009-09-18 18:26:00,5.05635,5.05691,5.055,5.05662,16000000.0
2009-09-18 18:27:00,5.0564,5.05726,5.05541,5.05726,14000000.0
2009-09-18 18:28:00,5.05702,5.05702,5.05521,5.05669,13000000.0
2009-09-18 18:29:00,5.05631,5.05653,5.0551,5.05538,11000000.0
2009-09-18 18:30:00,5.05577,5.05577,5.05358,5.05432,16000000.0
2009-09-18 18:31:00,5.05437,5.05466,5.05282,5.05412,12000000.0
2009-09-18 18:32:00,5.05415,5.05427,5.05244,5.05397,11000000.0
2009-09-18 18:33:00,5.05316,5.05414,5.05218,5.05297,13000000.0
2009-09-18 18:34:00,5.05271,5.0535,5.05152,5.0535,13000000.0
2009-09-18 18:35:00,5.0528,5.05323,5.05177,5.05311,18000000.0
2009-09-18 18:36:00,5.0529,5.05308,5.05163,5.0529,18000000.0
2009-09-18 18:37:00,5.0533,5.05349,5.05129,5.05287,18000000.0
2009-09-18 18:38:00,5.05259,5.05259,5.04857,5.04864,11000000.0
2009-09-18 18:39:00,5.04836,5.04836,5.04705,5.04751,11000000.0
2009-09-18 18:40:00,5.04688,5.04691,5.04488,5.0463,14000000.0
2009-09-18 18:41:00,5.0454,5.04701,5.04522,5.04687,16000000.0
2009-09-18 18:42:00,5.04691,5.04735,5.04535,5.04535,14000000.0
2009-09-18 18:43:00,5.04748,5.04781,5.04596,5.04679,10000000.0
2009-09-18 18:44:00,5.04691,5.04749,5.04531,5.04531,13000000.0
2009-09-18 18:45:00,5.04685,5.0477,5.04554,5.0473,13000000.0
2009-09-18 18:46:00,5.04739,5.04853,5.04623,5.04701,12000000.0
2009-09-18 18:47:00,5.04734,5.04859,5.04734,5.04853,14000000.0
2009-09-18 18:48:00,5.04863,5.04931,5.04792,5.04931,15000000.0
2009-09-18 18:49:00,5.04819,5.0492,5.04812,5.04842,12000000.0
2009-09-18 18:50:00,5.04906,5.04923,5.04749,5.04878,9000000.0
2009-09-18 18:51:00,5.0488,5.04884,5.0474,5.04788,17000000.0
2009-09-18 18:52:00,5.04843,5.04899,5.04782,5.04857,9000000.0
2009-09-18 18:53:00,5.04913,5.04926,5.04778,5.04908,14000000.0
2009-09-18 18:54:00,5.04942,5.04942,5.04757,5.04827,14000000.0
2009-09-18 18:55:00,5.04851,5.0487,5.04761,5.04856,10000000.0
2009-09-18 18:56:00,5.0482,5.0482,5.04453,5.04538,16000000.0
2009-09-18 18:57:00,5.0465,5.0465,5.04414,5.04518,17000000.0
2009-09-18 18:58:00,5.04589,5.04609,5.04398,5.04609,14000000.0
2009-09-18 18:59:00,5.04652,5.04734,5.04498,5.04608,14000000.0
2009-09-18 19:00:00,5.0476,5.0476,5.04541,5.04704,15000000.0
2009-09-18 19:01:00,5.04693,5.04766,5.04634,5.04716,15000000.0
2009-09-18 19:02:00,5.04776,5.04904,5.04665,5.04832,14000000.0
2009-09-18 19:03:00,5.04911,5.04911,5.0473,5.0473,14000000.0
2009-09-18 19:04:00,5.04847,5.04847,5.04554,5.04554,12000000.0
2009-09-18 19:05:00,5.04746,5.04801,5.046,5.04764,15000000.0
2009-09-18 19:06:00,5.04765,5.04825,5.04716,5.04716,16000000.0
2009-09-18 19:07:00,5.04718,5.04995,5.04718,5.04875,20000000.0
2009-09-18 19:08:00,5.04768,5.04909,5.04768,5.04909,8000000.0
2009-09-18 19:09:00,5.04832,5.04906,5.04719,5.04784,17000000.0
2009-09-18 19:10:00,5.04857,5.04909,5.04773,5.04865,9000000.0
2009-09-18 19:11:00,5.04849,5.04907,5.04804,5.04851,16000000.0
2009-09-18 19:12:00,5.04873,5.0493,5.04793,5.04793,13000000.0
2009-09-18 19:13:00,5.04891,5.05016,5.04856,5.04994,10000000.0
2009-09-18 19:14:00,5.04995,5.04995,5.04834,5.04995,20000000.0
2009-09-18 19:15:00,5.04923,5.04971,5.04794,5.04799,12000000.0
2009-09-18 19:16:00,5.04949,5.05024,5.04889,5.04969,8000000.0
2009-09-18 19:17:00,5.04975,5.05079,5.04938,5.04995,18000000.0
2009-09-18 19:18:00,5.05018,5.05099,5.04886,5.04886,11000000.0
2009-09-18 19:19:00,5.04975,5.05073,5.04867,5.05005,12000000.0
2009-09-18 19:20:00,5.04969,5.05091,5.04849,5.04992,14000000.0
2009-09-18 19:21:00,5.05009,5.05086,5.04916,5.05073,13000000.0
2009-09-18 19:22:00,5.04897,5.05038,5.04886,5.04967,12000000.0
2009-09-18 19:23:00,5.04889,5.05006,5.04869,5.05006,14000000.0
2009-09-18 19:24:00,5.05014,5.05039,5.04865,5.04953,19000000.0
2009-09-18 19:25:00,5.05024,5.05039,5.04904,5.04952,8000000.0
2009-09-18 19:26:00,5.04965,5.05059,5.04858,5.04858,7000000.0
2009-09-18 19:27:00,5.05026,5.05041,5.04851,5.04851,20000000.0
2009-09-18 19:28:00,5.04914,5.05023,5.04847,5.05014,17000000.0
2009-09-18 19:29:00,5.04976,5.05018,5.04853,5.04967,10000000.0
2009-09-18 19:30:00,5.0493,5.05014,5.04827,5.04923,15000000.0
2009-09-18 19:31:00,5.04978,5.04978,5.04866,5.04887,11000000.0
2009-09-18 19:32:00,5.04939,5.04955,5.04806,5.04907,9000000.0
2009-09-18 19:33:00,5.04846,5.04942,5.04765,5.04818,14000000.0
2009-09-18 19:34:00,5.04855,5.04951,5.04751,5.04918,17000000.0
2009-09-18 19:35:00,5.04957,5.04957,5.04706,5.0471,8000000.0
2009-09-18 19:36:00,5.04982,5.05052,5.04809,5.05026,15000000.0
2009-09-18 19:37:00,5.05013,5.05055,5.04964,5.04976,8000000.0
2009-09-18 19:38:00,5.05045,5.05045,5.04907,5.04953,15000000.0
2009-09-18 19:39:00,5.05066,5.05119,5.04916,5.0504,17000000.0
2009-09-18 19:40:00,5.05018,5.05043,5.04878,5.05007,16000000.0
2009-09-18 19:41:00,5.05069,5.05069,5.04887,5.04887,11000000.0
2009-09-18 19:42:00,5.04991,5.05016,5.04886,5.04902,15000000.0
2009-09-18 19:43:00,5.04893,5.05038,5.04893,5.04893,14000000.0
2009-09-18 19:44:00,5.05003,5.05019,5.04901,5.04994,14000000.0
2009-09-18 19:45:00,5.05034,5.05052,5.04859,5.04875,15000000.0
2009-09-18 19:46:00,5.04837,5.04992,5.04743,5.04758,15000000.0
2009-09-18 19:47:00,5.04869,5.04889,5.04693,5.04881,16000000.0
2009-09-18 19:48:00,5.04765,5.04962,5.04759,5.04962,16000000.0
2009-09-18 19:49:00,5.0498,5.0498,5.04711,5.04717,8000000.0
2009-09-18 19:50:00,5.04967,5.04969,5.04785,5.04797,9000000.0
2009-09-18 19:51:00,5.04937,5.05,5.04848,5.04949,19000000.0
2009-09-18 19:52:00,5.04892,5.05016,5.04822,5.0499,11000000.0
2009-09-18 19:53:00,5.04962,5.04962,5.04756,5.04756,14000000.0
2009-09-18 19:54:00,5.04881,5.04938,5.04762,5.04938,18000000.0
2009-09-18 19:55:00,5.04841,5.04975,5.04775,5.04975,13000000.0
2009-09-18 19:56:00,5.04957,5.05,5.04875,5.04971,10000000.0
2009-09-18 19:57:00,5.05013,5.05013,5.04845,5.04899,16000000.0
2009-09-18 19:58:00,5.04879,5.05035,5.04818,5.04818,15000000.0
2009-09-18 19:59:00,5.04989,5.05055,5.04845,5.05045,14000000.0
2009-09-18 20:00:00,5.05074,5.0512,5.04945,5.04945,11000000.0
2009-09-18 20:01:00,5.05089,5.05133,5.04898,5.05062,24000000.0
2009-09-18 20:02:00,5.05005,5.05057,5.04941,5.05057,11000000.0
2009-09-18 20:03:00,5.05056,5.05062,5.04925,5.04925,11000000.0
2009-09-18 20:04:00,5.05042,5.05083,5.04965,5.04999,10000000.0
2009-09-18 20:05:00,5.05044,5.05105,5.04946,5.05036,17000000.0
2009-09-18 20:06:00,5.05119,5.05147,5.04988,5.05147,10000000.0
2009-09-18 20:07:00,5.05067,5.05143,5.04982,5.05143,14000000.0
2009-09-18 20:08:00,5.05119,5.05125,5.04982,5.05034,13000000.0
2009-09-18 20:09:00,5.04951,5.05149,5.04951,5.05006,11000000.0
2009-09-18 20:10:00,5.05038,5.05132,5.05025,5.05113,11000000.0
2009-09-18 20:11:00,5.05106,5.05163,5.05027,5.05094,9000000.0
2009-09-18 20:12:00,5.05117,5.05178,5.04991,5.05028,16000000.0
2009-09-18 20:13:00,5.04977,5.05086,5.04905,5.04987,11000000.0
2009-09-18 20:14:00,5.04844,5.05022,5.04827,5.05022,19000000.0
2009-09-18 20:15:00,5.04979,5.05036,5.04866,5.05023,13000000.0
2009-09-18 20:16:00,5.04944,5.05035,5.04776,5.04776,15000000.0
2009-09-18 20:17:00,5.04958,5.04958,5.04802,5.04802,8000000.0
2009-09-18 20:18:00,5.04886,5.05031,5.04886,5.05031,14000000.0
2009-09-18 20:19:00,5.04857,5.05047,5.04814,5.04891,14000000.0
2009-09-18 20:20:00,5.04821,5.04975,5.0481,5.04961,12000000.0
2009-09-18 20:21:00,5.04925,5.04983,5.04799,5.04806,9000000.0
2009-09-18 20:22:00,5.04845,5.05067,5.04805,5.05025,17000000.0
2009-09-18 20:23:00,5.05077,5.05077,5.04926,5.04977,11000000.0
2009-09-18 20:24:00,5.04965,5.05139,5.04926,5.04957,16000000.0
2009-09-18 20:25:00,5.05074,5.05136,5.04991,5.05029,11000000.0
2009-09-18 20:26:00,5.05005,5.05071,5.04956,5.05071,8000000.0
2009-09-18 20:27:00,5.0509,5.05113,5.0491,5.04986,13000000.0
2009-09-18 20:28:00,5.04979,5.05048,5.04916,5.04919,15000000.0
2009-09-18 20:29:00,5.05046,5.05078,5.04922,5.04939,16000000.0
2009-09-18 20:30:00,5.04932,5.05033,5.04932,5.05033,8000000.0
2009-09-18 20:31:00,5.05072,5.05254,5.05046,5.05254,18000000.0
2009-09-18 20:32:00,5.05101,5.05219,5.05031,5.05156,7000000.0
2009-09-18 20:33:00,5.05051,5.05051,5.04858,5.04858,13000000.0
2009-09-18 20:34:00,5.04851,5.05028,5.04851,5.04887,13000000.0
2009-09-18 20:35:00,5.0502,5.0502,5.04871,5.04929,9000000.0
2009-09-18 20:36:00,5.04957,5.0501,5.04861,5.0498,17000000.0
2009-09-18 20:37:00,5.05054,5.05105,5.04925,5.05065,14000000.0
2009-09-18 20:38:00,5.05041,5.05119,5.04963,5.05032,16000000.0
2009-09-18 20:39:00,5.04983,5.05097,5.04937,5.05054,14000000.0
2009-09-18 20:40:00,5.05056,5.05091,5.0497,5.05027,17000000.0
2009-09-18 20:41:00,5.04939,5.05086,5.04923,5.04923,16000000.0
2009-09-18 20:42:00,5.04976,5.05107,5.04976,5.05055,22000000.0
2009-09-18 20:43:00,5.05037,5.05138,5.04929,5.05056,18000000.0
2009-09-18 20:44:00,5.05078,5.05084,5.0494,5.05056,16000000.0
2009-09-18 20:45:00,5.05002,5.05073,5.04969,5.05063,8000000.0
2009-09-18 20:46:00,5.04962,5.05078,5.04924,5.05059,19000000.0
2009-09-18 20:47:00,5.05084,5.05104,5.04974,5.05061,12000000.0
2009-09-18 20:48:00,5.05032,5.05147,5.0501,5.05147,9000000.0
2009-09-18 20:49:00,5.05111,5.05111,5.04895,5.04996,19000000.0
2009-09-18 20:50:00,5.04978,5.05007,5.04874,5.04907,15000000.0
2009-09-18 20:51:00,5.04952,5.05044,5.04896,5.05044,9000000.0
2009-09-18 20:52:00,5.04879,5.05036,5.04865,5.05036,11000000.0
2009-09-18 20:53:00,5.05026,5.05026,5.0486,5.04923,15000000.0
2009-09-18 20:54:00,5.05026,5.0508,5.04894,5.05011,12000000.0
2009-09-18 20:55:00,5.04931,5.05021,5.04832,5.04926,18000000.0
2009-09-18 20:56:00,5.0491,5.04985,5.04826,5.0489,12000000.0
2009-09-18 20:57:00,5.04766,5.0485,5.04669,5.0479,13000000.0
2009-09-18 20:58:00,5.04808,5.04808,5.04612,5.04612,11000000.0
2009-09-18 20:59:00,5.04738,5.04815,5.04676,5.04788,11000000.0
2009-09-18 21:00:00,5.04706,5.04801,5.04565,5.04591,17000000.0
2009-09-18 21:01:00,5.04695,5.04701,5.04514,5.04664,10000000.0
2009-09-18 21:02:00,5.047,5.047,5.04614,5.04642,8000000.0
2009-09-18 21:03:00,5.04622,5.04848,5.04622,5.04823,19000000.0
2009-09-18 21:04:00,5.04763,5.04823,5.04655,5.04803,18000000.0
2009-09-18 21:05:00,5.04708,5.04828,5.04678,5.04726,14000000.0
2009-09-18 21:06:00,5.04694,5.0488,5.04694,5.04751,12000000.0
2009-09-18 21:07:00,5.04846,5.04866,5.04732,5.04778,10000000.0
2009-09-18 21:08:00,5.0469,5.04838,5.0469,5.04834,14000000.0
2009-09-18 21:09:00,5.04795,5.0483,5.04706,5.04785,16000000.0
2009-09-18 21:10:00,5.0475,5.04819,5.04665,5.04731,15000000.0
2009-09-18 21:11:00,5.04722,5.04771,5.04638,5.04769,13000000.0
2009-09-18 21:12:00,5.04733,5.04738,5.04592,5.04694,10000000.0
2009-09-18 21:13:00,5.04709,5.048,5.04579,5.04677,14000000.0
2009-09-18 21:14:00,5.0474,5.04814,5.04637,5.04814,10000000.0
2009-09-18 21:15:00,5.0481,5.04854,5.04679,5.04814,15000000.0
2009-09-18 21:16:00,5.04756,5.04757,5.04689,5.04757,11000000.0
2009-09-18 21:17:00,5.04732,5.04871,5.04707,5.04848,13000000.0
2009-09-18 21:18:00,5.04882,5.04913,5.04745,5.04846,17000000.0
2009-09-18 21:19:00,5.04864,5.0491,5.04763,5.04791,12000000.0
2009-09-18 21:20:00,5.04897,5.04941,5.0477,5.04831,14000000.0
2009-09-18 21:21:00,5.04828,5.04864,5.04768,5.04806,11000000.0
2009-09-18 21:22:00,5.04972,5.04972,5.04764,5.04902,9000000.0
2009-09-18 21:23:00,5.04786,5.04977,5.04786,5.04902,7000000.0
2009-09-18 21:24:00,5.04832,5.04885,5.04761,5.04798,11000000.0
2009-09-18 21:25:00,5.04839,5.04843,5.04754,5.04787,7000000.0
2009-09-18 21:26:00,5.04704,5.04949,5.04704,5.04875,13000000.0
2009-09-18 21:27:00,5.04951,5.04951,5.04784,5.04859,11000000.0
2009-09-18 21:28:00,5.04841,5.04965,5.04767,5.04893,15000000.0
2009-09-18 21:29:00,5.04984,5.04984,5.04828,5.04835,12000000.0
2009-09-18 21:30:00,5.04951,5.04958,5.04876,5.04898,10000000.0
2009-09-18 21:31:00,5.04916,5.04979,5.04866,5.04955,10000000.0
2009-09-18 21:32:00,5.04868,5.04963,5.04749,5.04803,12000000.0
2009-09-18 21:33:00,5.04861,5.04974,5.04783,5.04875,19000000.0
2009-09-18 21:34:00,5.04957,5.0498,5.04839,5.04878,8000000.0
2009-09-18 21:35:00,5.04969,5.04986,5.04838,5.04838,20000000.0
2009-09-18 21:36:00,5.04931,5.051,5.04867,5.05005,19000000.0
2009-09-18 21:37:00,5.05141,5.05157,5.05028,5.051,19000000.0
2009-09-18 21:38:00,5.05023,5.05171,5.05007,5.05007,13000000.0
2009-09-18 21:39:00,5.0512,5.05153,5.05063,5.05102,17000000.0
2009-09-18 21:40:00,5.05095,5.05196,5.05063,5.05176,7000000.0
2009-09-18 21:41:00,5.05135,5.05171,5.05044,5.05093,11000000.0
2009-09-18 21:42:00,5.05159,5.05159,5.04982,5.04982,18000000.0
2009-09-18 21:43:00,5.05056,5.05133,5.05027,5.05111,13000000.0
2009-09-18 21:44:00,5.05092,5.05128,5.04963,5.04998,16000000.0
2009-09-18 21:45:00,5.04988,5.05141,5.04988,5.05141,11000000.0
2009-09-18 21:46:00,5.05126,5.05126,5.04873,5.05036,13000000.0
2009-09-18 21:47:00,5.0491,5.0511,5.0491,5.0511,13000000.0
2009-09-18 21:48:00,5.05136,5.05142,5.05029,5.05084,17000000.0
2009-09-18 21:49:00,5.05101,5.05122,5.05027,5.05117,8000000.0
2009-09-18 21:50:00,5.05146,5.0515,5.05033,5.05044,11000000.0
2009-09-18 21:51:00,5.05112,5.05119,5.04976,5.0511,13000000.0
2009-09-18 21:52:00,5.05003,5.05171,5.0499,5.0499,13000000.0
2009-09-18 21:53:00,5.04979,5.05127,5.04979,5.04981,14000000.0
2009-09-18 21:54:00,5.05133,5.05174,5.05,5.05,11000000.0
2009-09-18 21:55:00,5.05173,5.0522,5.0508,5.0517,17000000.0
2009-09-18 21:56:00,5.05222,5.05274,5.05126,5.05244,12000000.0
2009-09-18 21:57:00,5.05101,5.05281,5.05095,5.05165,16000000.0
2009-09-18 21:58:00,5.05227,5.05315,5.05181,5.05266,9000000.0
2009-09-18 21:59:00,5.05187,5.05489,5.05187,5.05396,18000000.0
2009-09-18 22:00:00,5.05442,5.05484,5.05364,5.05467,13000000.0
2009-09-18 22:01:00,5.05437,5.05514,5.0539,5.05514,11000000.0
2009-09-18 22:02:00,5.05528,5.05528,5.05395,5.05411,17000000.0
2009-09-18 22:03:00,5.05452,5.0546,5.05348,5.05398,23000000.0
2009-09-18 22:04:00,5.05451,5.05462,5.05326,5.05382,15000000.0
2009-09-18 22:05:00,5.05442,5.05455,5.05321,5.05407,14000000.0
2009-09-18 22:06:00,5.05285,5.05521,5.05285,5.05521,15000000.0
2009-09-18 22:07:00,5.0552,5.0552,5.05418,5.05488,9000000.0
2009-09-18 22:08:00,5.05495,5.05511,5.05378,5.05511,18000000.0
2009-09-18 22:09:00,5.05498,5.05581,5.05418,5.05418,11000000.0
2009-09-18 22:10:00,5.05449,5.05625,5.05403,5.05625,7000000.0
2009-09-18 22:11:00,5.05586,5.05626,5.05486,5.05626,8000000.0
2009-09-18 22:12:00,5.05479,5.05602,5.05479,5.05591,16000000.0
2009-09-18 22:13:00,5.05551,5.05564,5.05432,5.05501,24000000.0
2009-09-18 22:14:00,5.05543,5.056,5.05543,5.0559,9000000.0
2009-09-18 22:15:00,5.05522,5.05602,5.0547,5.05516,10000000.0
2009-09-18 22:16:00,5.05554,5.05554,5.05415,5.05552,13000000.0
2009-09-18 22:17:00,5.05521,5.05536,5.05421,5.05536,20000000.0
2009-09-18 22:18:00,5.05448,5.05502,5.05384,5.05488,11000000.0
2009-09-18 22:19:00,5.055,5.055,5.0533,5.054,15000000.0
2009-09-18 22:20:00,5.05501,5.05501,5.0532,5.05428,16000000.0
2009-09-18 22:21:00,5.05412,5.05429,5.05285,5.05429,12000000.0
2009-09-18 22:22:00,5.05383,5.05472,5.0532,5.05397,14000000.0
2009-09-18 22:23:00,5.05408,5.0546,5.05354,5.05437,11000000.0
2009-09-18 22:24:00,5.05423,5.05464,5.05323,5.05395,16000000.0
2009-09-18 22:25:00,5.05436,5.0546,5.05389,5.05441,14000000.0
2009-09-18 22:26:00,5.05447,5.05447,5.05247,5.05378,10000000.0
2009-09-18 22:27:00,5.05426,5.05434,5.05252,5.05347,14000000.0
2009-09-18 22:28:00,5.05371,5.05423,5.05338,5.05415,12000000.0
2009-09-18 22:29:00,5.05464,5.05505,5.05291,5.05453,13000000.0
2009-09-18 22:30:00,5.05483,5.05483,5.05372,5.05429,8000000.0
2009-09-18 22:31:00,5.05463,5.05463,5.05325,5.05336,11000000.0
2009-09-18 22:32:00,5.05405,5.05405,5.05253,5.05253,20000000.0
2009-09-18 22:33:00,5.0529,5.05321,5.05225,5.05315,11000000.0
2009-09-18 22:34:00,5.05359,5.05359,5.05145,5.0525,10000000.0
2009-09-18 22:35:00,5.05279,5.05302,5.05135,5.05135,13000000.0
2009-09-18 22:36:00,5.05244,5.05305,5.05185,5.05305,9000000.0
2009-09-18 22:37:00,5.05216,5.05256,5.05163,5.05256,13000000.0
2009-09-18 22:38:00,5.05169,5.05343,5.05145,5.05343,9000000.0
2009-09-18 22:39:00,5.05226,5.0536,5.05226,5.05351,12000000.0
2009-09-18 22:40:00,5.05194,5.05322,5.05144,5.05322,9000000.0
2009-09-18 22:41:00,5.05265,5.05371,5.05193,5.05323,14000000.0
2009-09-18 22:42:00,5.05301,5.05306,5.05194,5.05247,13000000.0
2009-09-18 22:43:00,5.05288,5.05349,5.05217,5.05241,12000000.0
2009-09-18 22:44:00,5.05308,5.05368,5.05221,5.05356,15000000.0
2009-09-18 22:45:00,5.05262,5.05392,5.05193,5.05392,13000000.0
2009-09-18 22:46:00,5.05237,5.05419,5.05222,5.05366,14000000.0
2009-09-18 22:47:00,5.05434,5.05484,5.05338,5.05484,15000000.0
2009-09-18 22:48:00,5.05419,5.05419,5.05293,5.054,13000000.0
2009-09-18 22:49:00,5.05282,5.05347,5.05196,5.05296,13000000.0
2009-09-18 22:50:00,5.05289,5.05314,5.05165,5.05298,15000000.0
2009-09-18 22:51:00,5.05299,5.05299,5.05144,5.05144,14000000.0
2009-09-18 22:52:00,5.05268,5.05348,5.05201,5.05337,9000000.0
2009-09-18 22:53:00,5.05242,5.05322,5.05164,5.05266,15000000.0
2009-09-18 22:54:00,5.05192,5.05295,5.05118,5.05175,17000000.0
2009-09-18 22:55:00,5.05155,5.0528,5.05155,5.05242,16000000.0
2009-09-18 22:56:00,5.05258,5.05271,5.0515,5.05229,13000000.0
2009-09-18 22:57:00,5.05299,5.05299,5.05134,5.05267,8000000.0
2009-09-18 22:58:00,5.05215,5.05225,5.05134,5.05162,8000000.0
2009-09-18 22:59:00,5.05159,5.05273,5.05046,5.05173,19000000.0
2009-09-21 02:00:00,5.0533,5.05446,5.0533,5.05446,16000000.0
2009-09-21 02:01:00,5.05295,5.05367,5.052,5.05312,21000000.0
2009-09-21 02:02:00,5.05204,5.05328,5.05204,5.05279,10000000.0
2009-09-21 02:03:00,5.05398,5.05398,5.05308,5.05337,8000000.0
2009-09-21 02:04:00,5.05264,5.05298,5.05144,5.05223,14000000.0
2009-09-21 02:05:00,5.05232,5.05322,5.05156,5.05163,14000000.0
2009-09-21 02:06:00,5.05283,5.05296,5.05151,5.05217,15000000.0
2009-09-21 02:07:00,5.05308,5.05312,5.05141,5.05312,10000000.0
2009-09-21 02:08:00,5.05156,5.05321,5.0515,5.05287,16000000.0
2009-09-21 02:09:00,5.05142,5.05366,5.05129,5.05239,18000000.0
2009-09-21 02:10:00,5.05183,5.05249,5.05145,5.05237,16000000.0
2009-09-21 02:11:00,5.05234,5.05268,5.05065,5.05232,14000000.0
2009-09-21 02:12:00,5.051,5.05192,5.05059,5.05085,10000000.0
2009-09-21 02:13:00,5.05126,5.0525,5.05072,5.05103,15000000.0
2009-09-21 02:14:00,5.05204,5.05261,5.05066,5.05196,19000000.0
2009-09-21 02:15:00,5.05252,5.05315,5.0516,5.05315,12000000.0
2009-09-21 02:16:00,5.05318,5.05344,5.05165,5.05218,18000000.0
2009-09-21 02:17:00,5.05383,5.05383,5.05219,5.05219,14000000.0
2009-09-21 02:18:00,5.05328,5.05328,5.0517,5.0517,12000000.0
2009-09-21 02:19:00,5.05187,5.05332,5.05187,5.053,14000000.0
2009-09-21 02:20:00,5.05386,5.0539,5.0521,5.0521,13000000.0
2009-09-21 02:21:00,5.05196,5.05277,5.05109,5.05277,15000000.0
2009-09-21 02:22:00,5.05123,5.0524,5.0509,5.0509,13000000.0
2009-09-21 02:23:00,5.05163,5.05265,5.05146,5.0515,16000000.0
2009-09-21 02:24:00,5.05194,5.0532,5.0513,5.05184,17000000.0
2009-09-21 02:25:00,5.05161,5.05161,5.05088,5.05088,10000000.0
2009-09-21 02:26:00,5.05178,5.05241,5.05083,5.05083,13000000.0
2009-09-21 02:27:00,5.05097,5.05238,5.05097,5.05186,7000000.0
2009-09-21 02:28:00,5.05262,5.05262,5.05132,5.05157,9000000.0
2009-09-21 02:29:00,5.05253,5.05253,5.05075,5.05166,20000000.0
2009-09-21 02:30:00,5.05193,5.05193,5.05006,5.05145,11000000.0
2009-09-21 02:31:00,5.04992,5.05215,5.04992,5.05165,9000000.0
2009-09-21 02:32:00,5.05201,5.05201,5.0509,5.05161,13000000.0
2009-09-21 02:33:00,5.05125,5.05204,5.05099,5.05204,14000000.0
2009-09-21 02:34:00,5.05076,5.05227,5.05076,5.05212,17000000.0
2009-09-21 02:35:00,5.05027,5.05233,5.05027,5.05128,15000000.0
2009-09-21 02:36:00,5.05153,5.05203,5.05073,5.05121,14000000.0
2009-09-21 02:37:00,5.05184,5.05225,5.05062,5.05113,13000000.0
2009-09-21 02:38:00,5.05162,5.05268,5.05063,5.05268,14000000.0
2009-09-21 02:39:00,5.05055,5.05213,5.05047,5.05213,15000000.0
2009-09-21 02:40:00,5.05158,5.05229,5.05107,5.05141,12000000.0
2009-09-21 02:41:00,5.05155,5.05195,5.05091,5.05151,13000000.0
2009-09-21 02:42:00,5.05167,5.05196,5.05035,5.05035,16000000.0
2009-09-21 02:43:00,5.05185,5.05194,5.05073,5.05119,18000000.0
2009-09-21 02:44:00,5.05115,5.05136,5.05044,5.05067,10000000.0
2009-09-21 02:45:00,5.05156,5.05245,5.05113,5.05219,14000000.0
2009-09-21 02:46:00,5.05221,5.05319,5.05097,5.05246,18000000.0
2009-09-21 02:47:00,5.05268,5.05348,5.05187,5.05224,17000000.0
2009-09-21 02:48:00,5.05342,5.05376,5.05246,5.05299,7000000.0
2009-09-21 02:49:00,5.05203,5.05367,5.05197,5.05197,13000000.0
2009-09-21 02:50:00,5.05251,5.05354,5.05157,5.05354,14000000.0
2009-09-21 02:51:00,5.0526,5.0533,5.05182,5.05279,15000000.0
2009-09-21 02:52:00,5.05294,5.05357,5.05228,5.05278,15000000.0
2009-09-21 02:53:00,5.0528,5.05374,5.05248,5.05374,9000000.0
2009-09-21 02:54:00,5.05459,5.05463,5.05265,5.05305,13000000.0
2009-09-21 02:55:00,5.05406,5.05428,5.05325,5.05375,11000000.0
2009-09-21 02:56:00,5.05387,5.05437,5.05308,5.05336,18000000.0
2009-09-21 02:57:00,5.05454,5.05462,5.05264,5.0539,13000000.0
2009-09-21 02:58:00,5.05381,5.05439,5.05338,5.05374,9000000.0
2009-09-21 02:59:00,5.05356,5.0542,5.05261,5.05372,14000000.0
2009-09-21 03:00:00,5.05416,5.05436,5.05359,5.05397,11000000.0
2009-09-21 03:01:00,5.05325,5.05388,5.05282,5.05362,11000000.0
2009-09-21 03:02:00,5.0538,5.05426,5.05291,5.05393,11000000.0
2009-09-21 03:03:00,5.05464,5.05489,5.05297,5.05489,23000000.0
2009-09-21 03:04:00,5.05458,5.05458,5.0525,5.0525,11000000.0
2009-09-21 03:05:00,5.05381,5.05449,5.05273,5.05372,17000000.0
2009-09-21 03:06:00,5.05369,5.05423,5.05327,5.0538,9000000.0
2009-09-21 03:07:00,5.05204,5.05418,5.05204,5.05418,15000000.0
2009-09-21 03:08:00,5.0543,5.0543,5.05294,5.05294,12000000.0
2009-09-21 03:09:00,5.05218,5.0544,5.05218,5.05333,15000000.0
2009-09-21 03:10:00,5.05405,5.05434,5.05277,5.05308,19000000.0
2009-09-21 03:11:00,5.05418,5.05433,5.05275,5.05351,15000000.0
2009-09-21 03:12:00,5.0535,5.05357,5.05217,5.05218,18000000.0
2009-09-21 03:13:00,5.05354,5.05367,5.05194,5.05293,18000000.0
2009-09-21 03:14:00,5.05324,5.05492,5.05309,5.05407,10000000.0
2009-09-21 03:15:00,5.05405,5.0542,5.05269,5.05343,7000000.0
2009-09-21 03:16:00,5.05373,5.05558,5.05316,5.05558,8000000.0
2009-09-21 03:17:00,5.05546,5.05589,5.05444,5.05493,10000000.0
2009-09-21 03:18:00,5.05516,5.05637,5.05465,5.05465,15000000.0
2009-09-21 03:19:00,5.05607,5.05647,5.05399,5.05579,10000000.0
2009-09-21 03:20:00,5.05482,5.05542,5.05365,5.05365,16000000.0
2009-09-21 03:21:00,5.0552,5.0553,5.05428,5.05479,11000000.0
2009-09-21 03:22:00,5.05339,5.05489,5.05339,5.05439,10000000.0
2009-09-21 03:23:00,5.05422,5.05574,5.05378,5.05574,12000000.0
2009-09-21 03:24:00,5.0546,5.0568,5.0546,5.05503,13000000.0
2009-09-21 03:25:00,5.05716,5.05723,5.05517,5.05595,11000000.0
2009-09-21 03:26:00,5.05568,5.05623,5.05505,5.0559,13000000.0
2009-09-21 03:27:00,5.0547,5.05598,5.0536,5.05555,14000000.0
2009-09-21 03:28:00,5.05425,5.05682,5.05424,5.05677,18000000.0
2009-09-21 03:29:00,5.05605,5.05732,5.05574,5.0564,15000000.0
2009-09-21 03:30:00,5.05667,5.05713,5.0558,5.05713,10000000.0
2009-09-21 03:31:00,5.0571,5.05741,5.05619,5.05741,13000000.0
2009-09-21 03:32:00,5.05566,5.05758,5.05566,5.05661,16000000.0
2009-09-21 03:33:00,5.05682,5.05774,5.05602,5.05774,13000000.0
2009-09-21 03:34:00,5.05897,5.05897,5.0572,5.05738,16000000.0
2009-09-21 03:35:00,5.05743,5.05776,5.05655,5.05732,10000000.0
2009-09-21 03:36:00,5.05641,5.05781,5.05622,5.05781,11000000.0
2009-09-21 03:37:00,5.05693,5.05738,5.05576,5.05576,13000000.0
2009-09-21 03:38:00,5.05585,5.05763,5.05585,5.05616,13000000.0
2009-09-21 03:39:00,5.05667,5.05841,5.05652,5.05841,13000000.0
2009-09-21 03:40:00,5.0581,5.059,5.05689,5.05868,12000000.0
2009-09-21 03:41:00,5.0587,5.05898,5.05695,5.05695,16000000.0
2009-09-21 03:42:00,5.05774,5.05903,5.05693,5.05718,21000000.0
2009-09-21 03:43:00,5.05822,5.05884,5.0575,5.05873,18000000.0
2009-09-21 03:44:00,5.05761,5.05869,5.05721,5.05819,15000000.0
2009-09-21 03:45:00,5.05774,5.05897,5.05736,5.0589,9000000.0
2009-09-21 03:46:00,5.05946,5.06048,5.0588,5.06048,8000000.0
2009-09-21 03:47:00,5.05889,5.06023,5.05862,5.05862,11000000.0
2009-09-21 03:48:00,5.05909,5.06027,5.05865,5.05975,9000000.0
2009-09-21 03:49:00,5.06,5.06035,5.05848,5.06035,16000000.0
2009-09-21 03:50:00,5.05935,5.06085,5.05923,5.06007,19000000.0
2009-09-21 03:51:00,5.06061,5.06061,5.05848,5.059,9000000.0
2009-09-21 03:52:00,5.05854,5.06069,5.05849,5.06069,19000000.0
2009-09-21 03:53:00,5.05948,5.06137,5.05945,5.06137,10000000.0
2009-09-21 03:54:00,5.06113,5.06113,5.05971,5.06042,17000000.0
2009-09-21 03:55:00,5.05968,5.06049,5.05918,5.06026,16000000.0
2009-09-21 03:56:00,5.05973,5.06013,5.05808,5.05808,7000000.0
2009-09-21 03:57:00,5.05932,5.05976,5.05844,5.05976,11000000.0
2009-09-21 03:58:00,5.05894,5.05945,5.05824,5.05905,12000000.0
2009-09-21 03:59:00,5.05836,5.05836,5.05456,5.05536,17000000.0
2009-09-21 04:00:00,5.05443,5.05574,5.05233,5.05574,12000000.0
2009-09-21 04:01:00,5.05626,5.05626,5.05427,5.05427,16000000.0
2009-09-21 04:02:00,5.05522,5.05627,5.05466,5.05516,14000000.0
2009-09-21 04:03:00,5.05563,5.0561,5.05464,5.05551,12000000.0
2009-09-21 04:04:00,5.05538,5.05677,5.05537,5.05677,16000000.0
2009-09-21 04:05:00,5.05663,5.05746,5.05608,5.05625,13000000.0
2009-09-21 04:06:00,5.05605,5.05769,5.05589,5.05589,16000000.0
2009-09-21 04:07:00,5.05546,5.05679,5.0551,5.05554,13000000.0
2009-09-21 04:08:00,5.05659,5.05659,5.05505,5.05554,14000000.0
2009-09-21 04:09:00,5.05606,5.05651,5.05518,5.05518,10000000.0
2009-09-21 04:10:00,5.05594,5.05693,5.05572,5.05661,12000000.0
2009-09-21 04:11:00,5.05645,5.0578,5.05596,5.05733,14000000.0
2009-09-21 04:12:00,5.05632,5.05657,5.05546,5.05609,19000000.0
2009-09-21 04:13:00,5.05595,5.05692,5.05552,5.05648,20000000.0
2009-09-21 04:14:00,5.05555,5.0572,5.05555,5.0572,12000000.0
2009-09-21 04:15:00,5.05747,5.05747,5.05613,5.05709,8000000.0
2009-09-21 04:16:00,5.05621,5.05804,5.05621,5.05693,13000000.0
2009-09-21 04:17:00,5.05713,5.05927,5.0571,5.05716,15000000.0
2009-09-21 04:18:00,5.05751,5.05863,5.05721,5.05843,9000000.0
2009-09-21 04:19:00,5.05865,5.05912,5.05693,5.05866,12000000.0
2009-09-21 04:20:00,5.05753,5.05873,5.05706,5.05706,9000000.0
2009-09-21 04:21:00,5.05745,5.05873,5.05718,5.05834,17000000.0
2009-09-21 04:22:00,5.05768,5.05836,5.05634,5.057,14000000.0
2009-09-21 04:23:00,5.05613,5.05736,5.05607,5.05736,10000000.0
2009-09-21 04:24:00,5.05572,5.05764,5.05572,5.05738,12000000.0
2009-09-21 04:25:00,5.05812,5.05814,5.0564,5.05735,10000000.0
2009-09-21 04:26:00,5.05831,5.05872,5.05769,5.05866,7000000.0
2009-09-21 04:27:00,5.05942,5.05942,5.05763,5.05835,15000000.0
2009-09-21 04:28:00,5.05919,5.05919,5.05774,5.05807,7000000.0
2009-09-21 04:29:00,5.05889,5.05921,5.05829,5.05866,14000000.0
2009-09-21 04:30:00,5.05962,5.05964,5.05816,5.05864,11000000.0
2009-09-21 04:31:00,5.05882,5.05915,5.05879,5.05915,15000000.0
2009-09-21 04:32:00,5.05858,5.05863,5.05749,5.05749,17000000.0
2009-09-21 04:33:00,5.05863,5.05925,5.05748,5.0576,14000000.0
2009-09-21 04:34:00,5.05749,5.05814,5.05687,5.05726,9000000.0
2009-09-21 04:35:00,5.05813,5.05813,5.05591,5.05669,12000000.0
2009-09-21 04:36:00,5.05615,5.0577,5.05578,5.05635,12000000.0
2009-09-21 04:37:00,5.05693,5.05762,5.05653,5.05683,12000000.0
2009-09-21 04:38:00,5.05784,5.05784,5.05699,5.05717,11000000.0
2009-09-21 04:39:00,5.05743,5.0582,5.05657,5.05762,17000000.0
2009-09-21 04:40:00,5.05804,5.05804,5.05657,5.05691,9000000.0
2009-09-21 04:41:00,5.0567,5.0579,5.0567,5.0576,10000000.0
2009-09-21 04:42:00,5.05868,5.05878,5.05721,5.05784,8000000.0
2009-09-21 04:43:00,5.05719,5.05921,5.05719,5.05863,18000000.0
2009-09-21 04:44:00,5.05908,5.05932,5.05901,5.05932,9000000.0
2009-09-21 04:45:00,5.05859,5.05859,5.0575,5.05846,9000000.0
2009-09-21 04:46:00,5.05831,5.05839,5.05717,5.05839,16000000.0
2009-09-21 04:47:00,5.05895,5.05944,5.05737,5.05863,12000000.0
2009-09-21 04:48:00,5.05918,5.05932,5.05879,5.05918,10000000.0
2009-09-21 04:49:00,5.05874,5.05924,5.05756,5.05782,16000000.0
2009-09-21 04:50:00,5.05772,5.0591,5.05738,5.05828,16000000.0
2009-09-21 04:51:00,5.05849,5.05885,5.05787,5.05812,20000000.0
2009-09-21 04:52:00,5.05868,5.05891,5.05734,5.05734,13000000.0
2009-09-21 04:53:00,5.05829,5.05871,5.05745,5.05745,11000000.0
2009-09-21 04:54:00,5.05721,5.05825,5.05721,5.05825,11000000.0
2009-09-21 04:55:00,5.0589,5.0589,5.05729,5.0587,12000000.0
2009-09-21 04:56:00,5.05861,5.05862,5.05737,5.05755,16000000.0
2009-09-21 04:57:00,5.05786,5.05807,5.05662,5.05662,7000000.0
2009-09-21 04:58:00,5.05741,5.05813,5.05613,5.05613,13000000.0
2009-09-21 04:59:00,5.05661,5.05794,5.05661,5.05762,17000000.0
2009-09-21 05:00:00,5.0578,5.05794,5.05682,5.05762,10000000.0
2009-09-21 05:01:00,5.05813,5.05874,5.05705,5.05771,13000000.0
2009-09-21 05:02:00,5.05768,5.05839,5.05656,5.0577,18000000.0
2009-09-21 05:03:00,5.05832,5.05832,5.05715,5.05746,9000000.0
2009-09-21 05:04:00,5.0576,5.05775,5.05699,5.05768,12000000.0
2009-09-21 05:05:00,5.05789,5.05832,5.0566,5.0566,10000000.0
2009-09-21 05:06:00,5.05732,5.05861,5.05656,5.05776,20000000.0
2009-09-21 05:07:00,5.05824,5.059,5.05716,5.059,10000000.0
2009-09-21 05:08:00,5.05862,5.05882,5.05685,5.05721,17000000.0
2009-09-21 05:09:00,5.05746,5.05868,5.05682,5.05779,15000000.0
2009-09-21 05:10:00,5.05815,5.05877,5.05815,5.05848,10000000.0
2009-09-21 05:11:00,5.05874,5.05929,5.05736,5.05803,16000000.0
2009-09-21 05:12:00,5.05794,5.05944,5.05794,5.05944,7000000.0
2009-09-21 05:13:00,5.05802,5.05945,5.05802,5.0588,12000000.0
2009-09-21 05:14:00,5.05945,5.05956,5.05736,5.05777,14000000.0
2009-09-21 05:15:00,5.05802,5.05869,5.05739,5.0585,16000000.0
2009-09-21 05:16:00,5.05867,5.05903,5.05752,5.05847,15000000.0
2009-09-21 05:17:00,5.05883,5.05919,5.05732,5.05732,10000000.0
2009-09-21 05:18:00,5.05922,5.06024,5.05843,5.05918,13000000.0
2009-09-21 05:19:00,5.05912,5.06023,5.0586,5.05963,13000000.0
2009-09-21 05:20:00,5.05934,5.06043,5.0586,5.0586,20000000.0
2009-09-21 05:21:00,5.0595,5.06007,5.05925,5.05928,9000000.0
2009-09-21 05:22:00,5.05934,5.05954,5.05842,5.05842,17000000.0
2009-09-21 05:23:00,5.05916,5.05998,5.0586,5.05898,14000000.0
2009-09-21 05:24:00,5.05963,5.05983,5.05837,5.05837,19000000.0
2009-09-21 05:25:00,5.05909,5.05987,5.05852,5.05934,13000000.0
2009-09-21 05:26:00,5.05982,5.05982,5.05839,5.05876,13000000.0
2009-09-21 05:27:00,5.05933,5.05989,5.05829,5.05898,13000000.0
2009-09-21 05:28:00,5.05969,5.05969,5.05844,5.05846,10000000.0
2009-09-21 05:29:00,5.05941,5.05941,5.05758,5.05758,17000000.0
2009-09-21 05:30:00,5.05903,5.05903,5.05749,5.05808,21000000.0
2009-09-21 05:31:00,5.0582,5.05872,5.05768,5.05833,13000000.0
2009-09-21 05:32:00,5.05899,5.05899,5.05751,5.05843,16000000.0
2009-09-21 05:33:00,5.05837,5.05898,5.05756,5.05835,13000000.0
2009-09-21 05:34:00,5.05935,5.05976,5.05797,5.05893,13000000.0
2009-09-21 05:35:00,5.05968,5.06035,5.05855,5.0594,14000000.0
2009-09-21 05:36:00,5.05966,5.06001,5.05794,5.05794,18000000.0
2009-09-21 05:37:00,5.05834,5.06013,5.05834,5.05847,12000000.0
2009-09-21 05:38:00,5.06028,5.06028,5.059,5.05973,13000000.0
2009-09-21 05:39:00,5.06013,5.06042,5.05918,5.05943,21000000.0
2009-09-21 05:40:00,5.06012,5.06131,5.05939,5.05961,14000000.0
2009-09-21 05:41:00,5.06016,5.06147,5.05965,5.06118,13000000.0
2009-09-21 05:42:00,5.06127,5.06194,5.05994,5.05994,8000000.0
2009-09-21 05:43:00,5.06016,5.0616,5.06016,5.06074,13000000.0
2009-09-21 05:44:00,5.06132,5.0619,5.06049,5.06126,13000000.0
2009-09-21 05:45:00,5.06175,5.06206,5.06142,5.06142,24000000.0
2009-09-21 05:46:00,5.06102,5.06127,5.06073,5.06127,14000000.0
2009-09-21 05:47:00,5.06052,5.06056,5.06035,5.06041,11000000.0
2009-09-21 05:48:00,5.06098,5.06115,5.06037,5.06091,18000000.0
2009-09-21 05:49:00,5.0602,5.06191,5.0602,5.06135,10000000.0
2009-09-21 05:50:00,5.06235,5.06276,5.06158,5.06276,10000000.0
2009-09-21 05:51:00,5.06286,5.06288,5.06102,5.06102,11000000.0
2009-09-21 05:52:00,5.06097,5.06224,5.06034,5.06178,19000000.0
2009-09-21 05:53:00,5.06179,5.06179,5.05979,5.0605,15000000.0
2009-09-21 05:54:00,5.06097,5.06097,5.05895,5.05895,7000000.0
2009-09-21 05:55:00,5.06016,5.06053,5.05912,5.05922,12000000.0
2009-09-21 05:56:00,5.06051,5.06089,5.05959,5.06001,16000000.0
2009-09-21 05:57:00,5.06072,5.06072,5.05912,5.05912,11000000.0
2009-09-21 05:58:00,5.06014,5.0617,5.05962,5.0617,22000000.0
2009-09-21 05:59:00,5.06129,5.06178,5.06032,5.06032,9000000.0
2009-09-21 06:00:00,5.06096,5.0613,5.06017,5.06017,17000000.0
2009-09-21 06:01:00,5.05968,5.0614,5.05949,5.05988,18000000.0
2009-09-21 06:02:00,5.06098,5.06108,5.05953,5.06101,18000000.0
2009-09-21 06:03:00,5.06064,5.06074,5.05923,5.06002,16000000.0
2009-09-21 06:04:00,5.0598,5.0602,5.05899,5.05899,8000000.0
2009-09-21 06:05:00,5.05891,5.05985,5.05853,5.0595,10000000.0
2009-09-21 06:06:00,5.05937,5.05948,5.05762,5.05943,27000000.0
2009-09-21 06:07:00,5.05729,5.05954,5.05729,5.05865,17000000.0
2009-09-21 06:08:00,5.05858,5.05975,5.05823,5.05865,14000000.0
2009-09-21 06:09:00,5.05871,5.05902,5.05751,5.05902,13000000.0
2009-09-21 06:10:00,5.05792,5.05943,5.05741,5.0591,14000000.0
2009-09-21 06:11:00,5.05881,5.05918,5.05722,5.05918,16000000.0
2009-09-21 06:12:00,5.05881,5.05905,5.05773,5.05853,17000000.0
2009-09-21 06:13:00,5.05845,5.05925,5.05717,5.05791,14000000.0
2009-09-21 06:14:00,5.05843,5.05843,5.05709,5.05779,12000000.0
2009-09-21 06:15:00,5.05806,5.05936,5.05728,5.05825,13000000.0
2009-09-21 06:16:00,5.05869,5.05964,5.05826,5.05881,14000000.0
2009-09-21 06:17:00,5.05868,5.05908,5.05758,5.05863,11000000.0
2009-09-21 06:18:00,5.05851,5.05944,5.05778,5.05778,12000000.0
2009-09-21 06:19:00,5.05878,5.05962,5.05786,5.05912,19000000.0
2009-09-21 06:20:00,5.05726,5.0587,5.05726,5.05845,11000000.0
2009-09-21 06:21:00,5.05621,5.05796,5.05619,5.05796,9000000.0
2009-09-21 06:22:00,5.05688,5.05844,5.05681,5.0569,22000000.0
2009-09-21 06:23:00,5.05848,5.05911,5.05761,5.05877,18000000.0
2009-09-21 06:24:00,5.05871,5.05911,5.05784,5.05829,8000000.0
2009-09-21 06:25:00,5.05817,5.05866,5.0577,5.05866,9000000.0
2009-09-21 06:26:00,5.05943,5.05943,5.05724,5.05833,13000000.0
2009-09-21 06:27:00,5.05744,5.05845,5.05744,5.05823,15000000.0
2009-09-21 06:28:00,5.05905,5.05905,5.05723,5.05723,18000000.0
2009-09-21 06:29:00,5.05755,5.05908,5.05752,5.05752,16000000.0
2009-09-21 06:30:00,5.05857,5.05891,5.0577,5.05821,10000000.0
2009-09-21 06:31:00,5.05847,5.05923,5.05801,5.05868,13000000.0
2009-09-21 06:32:00,5.05875,5.05925,5.05823,5.05894,10000000.0
2009-09-21 06:33:00,5.05951,5.05973,5.05808,5.05892,10000000.0
2009-09-21 06:34:00,5.05899,5.05988,5.05844,5.0595,15000000.0
2009-09-21 06:35:00,5.06048,5.06101,5.05955,5.05983,13000000.0
2009-09-21 06:36:00,5.05996,5.0607,5.05817,5.05817,23000000.0
2009-09-21 06:37:00,5.05989,5.06047,5.05885,5.05885,11000000.0
2009-09-21 06:38:00,5.06041,5.06041,5.05819,5.05871,17000000.0
2009-09-21 06:39:00,5.05929,5.0596,5.05811,5.05904,8000000.0
2009-09-21 06:40:00,5.05953,5.05977,5.05841,5.05945,15000000.0
2009-09-21 06:41:00,5.05814,5.06023,5.05814,5.06023,15000000.0
2009-09-21 06:42:00,5.06044,5.06057,5.05894,5.06042,16000000.0
2009-09-21 06:43:00,5.06052,5.06115,5.05938,5.05985,12000000.0
2009-09-21 06:44:00,5.06115,5.06129,5.05999,5.06099,13000000.0
2009-09-21 06:45:00,5.06146,5.06146,5.05983,5.06043,14000000.0
2009-09-21 06:46:00,5.06147,5.06147,5.05869,5.05869,12000000.0
2009-09-21 06:47:00,5.05881,5.06044,5.05881,5.05992,11000000.0
2009-09-21 06:48:00,5.05971,5.06016,5.05886,5.05923,15000000.0
2009-09-21 06:49:00,5.05827,5.05878,5.05761,5.05822,17000000.0
2009-09-21 06:50:00,5.05859,5.05964,5.05813,5.05964,13000000.0
2009-09-21 06:51:00,5.05972,5.05989,5.05876,5.05974,8000000.0
2009-09-21 06:52:00,5.06002,5.06058,5.05931,5.06051,14000000.0
2009-09-21 06:53:00,5.06031,5.06058,5.05889,5.06058,13000000.0
2009-09-21 06:54:00,5.06022,5.06042,5.05903,5.06015,8000000.0
2009-09-21 06:55:00,5.06041,5.06055,5.05959,5.06048,10000000.0
2009-09-21 06:56:00,5.0605,5.06073,5.05984,5.06012,11000000.0
2009-09-21 06:57:00,5.05995,5.06038,5.05909,5.06038,17000000.0
2009-09-21 06:58:00,5.05973,5.06024,5.05973,5.05988,12000000.0
2009-09-21 06:59:00,5.06062,5.06099,5.05953,5.06028,14000000.0
2009-09-21 07:00:00,5.06031,5.06063,5.05939,5.05939,11000000.0
2009-09-21 07:01:00,5.06019,5.06044,5.05978,5.05982,10000000.0
2009-09-21 07:02:00,5.06071,5.06084,5.05965,5.06016,14000000.0
2009-09-21 07:03:00,5.06034,5.06096,5.05987,5.06078,7000000.0
2009-09-21 07:04:00,5.06087,5.06147,5.06031,5.06147,16000000.0
2009-09-21 07:05:00,5.06209,5.06241,5.06076,5.06076,15000000.0
2009-09-21 07:06:00,5.06184,5.06393,5.0613,5.06287,16000000.0
2009-09-21 07:07:00,5.06407,5.06426,5.06185,5.06426,12000000.0
2009-09-21 07:08:00,5.06463,5.0647,5.0631,5.06447,8000000.0
2009-09-21 07:09:00,5.06373,5.06422,5.06271,5.06394,8000000.0
2009-09-21 07:10:00,5.06444,5.06444,5.06232,5.06411,16000000.0
2009-09-21 07:11:00,5.06438,5.06483,5.06263,5.0638,17000000.0
2009-09-21 07:12:00,5.06455,5.06558,5.06361,5.06423,20000000.0
2009-09-21 07:13:00,5.06602,5.06602,5.06385,5.06576,18000000.0
2009-09-21 07:14:00,5.0649,5.06656,5.06468,5.06656,11000000.0
2009-09-21 07:15:00,5.06518,5.06782,5.06501,5.06623,18000000.0
2009-09-21 07:16:00,5.06739,5.06739,5.06516,5.06664,18000000.0
2009-09-21 07:17:00,5.06558,5.06581,5.06354,5.0647,12000000.0
2009-09-21 07:18:00,5.06415,5.06441,5.06328,5.06417,18000000.0
2009-09-21 07:19:00,5.06366,5.06366,5.06181,5.06294,14000000.0
2009-09-21 07:20:00,5.06225,5.06273,5.06129,5.06244,18000000.0
2009-09-21 07:21:00,5.06262,5.06521,5.06228,5.06431,13000000.0
2009-09-21 07:22:00,5.06515,5.06533,5.06369,5.06429,14000000.0
2009-09-21 07:23:00,5.06419,5.06581,5.06419,5.06505,15000000.0
2009-09-21 07:24:00,5.06473,5.06575,5.06376,5.06518,16000000.0
2009-09-21 07:25:00,5.06493,5.06509,5.06324,5.06324,15000000.0
2009-09-21 07:26:00,5.06437,5.0657,5.06335,5.0639,13000000.0
2009-09-21 07:27:00,5.06416,5.06444,5.06273,5.0638,12000000.0
2009-09-21 07:28:00,5.06285,5.06388,5.06197,5.06293,22000000.0
2009-09-21 07:29:00,5.06313,5.06319,5.06192,5.06272,16000000.0
2009-09-21 07:30:00,5.0619,5.06292,5.06159,5.06159,14000000.0
2009-09-21 07:31:00,5.06274,5.06274,5.06115,5.06223,13000000.0
2009-09-21 07:32:00,5.06243,5.06285,5.06087,5.06285,9000000.0
2009-09-21 07:33:00,5.06335,5.0639,5.06292,5.06355,7000000.0
2009-09-21 07:34:00,5.06257,5.06385,5.06257,5.06323,18000000.0
2009-09-21 07:35:00,5.06369,5.06373,5.06294,5.06334,9000000.0
2009-09-21 07:36:00,5.06243,5.06372,5.06142,5.06262,13000000.0
2009-09-21 07:37:00,5.0622,5.06331,5.0622,5.06299,11000000.0
2009-09-21 07:38:00,5.0633,5.06411,5.06247,5.06391,11000000.0
2009-09-21 07:39:00,5.06405,5.06453,5.06313,5.06442,19000000.0
2009-09-21 07:40:00,5.06517,5.06596,5.06444,5.06448,11000000.0
2009-09-21 07:41:00,5.06464,5.06525,5.06382,5.0644,7000000.0
2009-09-21 07:42:00,5.06341,5.06451,5.06336,5.06389,13000000.0
2009-09-21 07:43:00,5.06491,5.06563,5.06345,5.06455,14000000.0
2009-09-21 07:44:00,5.06564,5.06689,5.06549,5.0664,10000000.0
2009-09-21 07:45:00,5.06662,5.06702,5.06565,5.06702,8000000.0
2009-09-21 07:46:00,5.06582,5.06799,5.06582,5.06799,13000000.0
2009-09-21 07:47:00,5.0661,5.06771,5.0661,5.06678,15000000.0
2009-09-21 07:48:00,5.0669,5.06757,5.06554,5.06559,13000000.0
2009-09-21 07:49:00,5.06603,5.06705,5.06549,5.06705,10000000.0
2009-09-21 07:50:00,5.06742,5.06832,5.06565,5.06565,17000000.0
2009-09-21 07:51:00,5.0672,5.06728,5.06624,5.06705,16000000.0
2009-09-21 07:52:00,5.06753,5.06753,5.06576,5.06704,13000000.0
2009-09-21 07:53:00,5.06487,5.06696,5.06485,5.06628,10000000.0
2009-09-21 07:54:00,5.06648,5.06648,5.06425,5.06472,11000000.0
2009-09-21 07:55:00,5.06663,5.06841,5.06497,5.06743,12000000.0
2009-09-21 07:56:00,5.06812,5.06872,5.06696,5.06755,13000000.0
2009-09-21 07:57:00,5.06697,5.06811,5.06682,5.06754,8000000.0
2009-09-21 07:58:00,5.06767,5.06863,5.06714,5.06742,14000000.0
2009-09-21 07:59:00,5.0677,5.06854,5.0674,5.06798,15000000.0
2009-09-21 08:00:00,5.06829,5.06829,5.06454,5.0655,10000000.0
2009-09-21 08:01:00,5.06403,5.06679,5.06377,5.06464,13000000.0
2009-09-21 08:02:00,5.065,5.06567,5.06408,5.0656,14000000.0
2009-09-21 08:03:00,5.06607,5.06745,5.06495,5.06643,12000000.0
2009-09-21 08:04:00,5.06655,5.06655,5.06393,5.06422,16000000.0
2009-09-21 08:05:00,5.06459,5.06645,5.06459,5.06645,14000000.0
2009-09-21 08:06:00,5.06644,5.06732,5.06612,5.0669,19000000.0
2009-09-21 08:07:00,5.06668,5.06806,5.06533,5.06711,19000000.0
2009-09-21 08:08:00,5.06581,5.0669,5.06544,5.06548,11000000.0
2009-09-21 08:09:00,5.06758,5.06785,5.06647,5.06785,10000000.0
2009-09-21 08:10:00,5.0677,5.06875,5.06665,5.06867,16000000.0
2009-09-21 08:11:00,5.06807,5.06819,5.06708,5.0679,9000000.0
2009-09-21 08:12:00,5.0679,5.06827,5.06709,5.06786,10000000.0
2009-09-21 08:13:00,5.06811,5.0685,5.06717,5.06778,11000000.0
2009-09-21 08:14:00,5.06801,5.06801,5.06632,5.0676,12000000.0
2009-09-21 08:15:00,5.06721,5.0689,5.06721,5.06826,15000000.0
2009-09-21 08:16:00,5.0676,5.07116,5.0676,5.07088,14000000.0
2009-09-21 08:17:00,5.0704,5.07121,5.06741,5.06741,10000000.0
2009-09-21 08:18:00,5.0685,5.07029,5.06738,5.07029,9000000.0
2009-09-21 08:19:00,5.07095,5.07113,5.06788,5.06872,11000000.0
2009-09-21 08:20:00,5.06847,5.07053,5.06805,5.07016,11000000.0
2009-09-21 08:21:00,5.07092,5.0714,5.06941,5.0703,20000000.0
2009-09-21 08:22:00,5.06989,5.07046,5.06905,5.06931,8000000.0
2009-09-21 08:23:00,5.06892,5.06941,5.06737,5.06926,12000000.0
2009-09-21 08:24:00,5.06943,5.07074,5.06824,5.06842,13000000.0
2009-09-21 08:25:00,5.07071,5.07071,5.06874,5.06874,12000000.0
2009-09-21 08:26:00,5.06971,5.06994,5.06827,5.06912,13000000.0
2009-09-21 08:27:00,5.06854,5.07085,5.06825,5.07085,11000000.0
2009-09-21 08:28:00,5.07091,5.0716,5.06965,5.0716,8000000.0
2009-09-21 08:29:00,5.07135,5.07135,5.06895,5.06958,12000000.0
2009-09-21 08:30:00,5.07061,5.07075,5.06889,5.07011,11000000.0
2009-09-21 08:31:00,5.07085,5.07092,5.06866,5.06994,10000000.0
2009-09-21 08:32:00,5.06973,5.07086,5.06828,5.06943,13000000.0
2009-09-21 08:33:00,5.07127,5.07164,5.06954,5.07123,11000000.0
2009-09-21 08:34:00,5.07186,5.07388,5.07092,5.07292,17000000.0
2009-09-21 08:35:00,5.07402,5.07409,5.07197,5.07319,11000000.0
2009-09-21 08:36:00,5.07456,5.07582,5.0727,5.07582,10000000.0
2009-09-21 08:37:00,5.07775,5.0779,5.07394,5.07521,9000000.0
2009-09-21 08:38:00,5.07491,5.07491,5.07207,5.07399,18000000.0
2009-09-21 08:39:00,5.07202,5.07256,5.07095,5.0711,8000000.0
2009-09-21 08:40:00,5.07199,5.07379,5.07166,5.0722,7000000.0
2009-09-21 08:41:00,5.07307,5.07319,5.07036,5.07036,16000000.0
2009-09-21 08:42:00,5.07101,5.07148,5.06859,5.06966,14000000.0
2009-09-21 08:43:00,5.06816,5.0702,5.06816,5.06971,12000000.0
2009-09-21 08:44:00,5.06931,5.07033,5.06904,5.07007,9000000.0
2009-09-21 08:45:00,5.07114,5.07203,5.07019,5.07081,18000000.0
2009-09-21 08:46:00,5.07131,5.07131,5.0692,5.07066,14000000.0
2009-09-21 08:47:00,5.06999,5.0701,5.06877,5.06944,18000000.0
2009-09-21 08:48:00,5.06912,5.06934,5.06833,5.06934,12000000.0
2009-09-21 08:49:00,5.06989,5.06989,5.06732,5.06895,14000000.0
2009-09-21 08:50:00,5.06821,5.06821,5.06613,5.06721,16000000.0
2009-09-21 08:51:00,5.06543,5.0675,5.06543,5.06559,21000000.0
2009-09-21 08:52:00,5.06599,5.06802,5.06599,5.06779,20000000.0
2009-09-21 08:53:00,5.06758,5.06847,5.06646,5.06847,7000000.0
2009-09-21 08:54:00,5.06895,5.06947,5.06772,5.0691,17000000.0
2009-09-21 08:55:00,5.06967,5.07078,5.0683,5.07078,12000000.0
2009-09-21 08:56:00,5.07023,5.07023,5.06779,5.06908,17000000.0
2009-09-21 08:57:00,5.06843,5.06843,5.06716,5.06832,16000000.0
2009-09-21 08:58:00,5.06661,5.0676,5.06595,5.06701,12000000.0
2009-09-21 08:59:00,5.0672,5.06773,5.0661,5.06704,13000000.0
2009-09-21 09:00:00,5.06787,5.06941,5.06712,5.06816,17000000.0
2009-09-21 09:01:00,5.06912,5.06912,5.06705,5.06878,13000000.0
2009-09-21 09:02:00,5.06903,5.06989,5.06822,5.06881,8000000.0
2009-09-21 09:03:00,5.06958,5.07169,5.06859,5.07169,16000000.0
2009-09-21 09:04:00,5.07208,5.07215,5.07094,5.07202,8000000.0
2009-09-21 09:05:00,5.0728,5.07323,5.07055,5.07055,11000000.0
2009-09-21 09:06:00,5.07055,5.07224,5.07001,5.07177,10000000.0
2009-09-21 09:07:00,5.07134,5.07134,5.06975,5.071,10000000.0
2009-09-21 09:08:00,5.07147,5.07147,5.06943,5.07032,19000000.0
2009-09-21 09:09:00,5.07052,5.07052,5.06783,5.06917,16000000.0
2009-09-21 09:10:00,5.06774,5.06833,5.06677,5.06709,8000000.0
2009-09-21 09:11:00,5.06678,5.06802,5.06633,5.06765,11000000.0
2009-09-21 09:12:00,5.06799,5.0689,5.06706,5.0689,16000000.0
2009-09-21 09:13:00,5.06795,5.07037,5.06795,5.06911,15000000.0
2009-09-21 09:14:00,5.06788,5.06946,5.06721,5.0691,17000000.0
2009-09-21 09:15:00,5.06888,5.06934,5.06749,5.06934,12000000.0
2009-09-21 09:16:00,5.06898,5.06901,5.06749,5.06895,14000000.0
2009-09-21 09:17:00,5.06833,5.06868,5.06725,5.0686,14000000.0
2009-09-21 09:18:00,5.06841,5.06879,5.06685,5.06879,18000000.0
2009-09-21 09:19:00,5.06857,5.06857,5.06687,5.06731,14000000.0
2009-09-21 09:20:00,5.06644,5.06785,5.06624,5.06632,18000000.0
2009-09-21 09:21:00,5.06805,5.0681,5.06708,5.0681,17000000.0
2009-09-21 09:22:00,5.06754,5.06854,5.06675,5.06815,13000000.0
2009-09-21 09:23:00,5.06813,5.06877,5.06678,5.06877,12000000.0
2009-09-21 09:24:00,5.06863,5.07004,5.06801,5.07004,14000000.0
2009-09-21 09:25:00,5.06984,5.07038,5.06927,5.06954,9000000.0
2009-09-21 09:26:00,5.07,5.07,5.06797,5.06874,13000000.0
2009-09-21 09:27:00,5.06909,5.06919,5.06749,5.06866,13000000.0
2009-09-21 09:28:00,5.06884,5.069,5.06709,5.06722,19000000.0
2009-09-21 09:29:00,5.06876,5.07043,5.06819,5.06935,14000000.0
2009-09-21 09:30:00,5.06915,5.06975,5.06747,5.06886,15000000.0
2009-09-21 09:31:00,5.06882,5.06895,5.0676,5.06804,11000000.0
2009-09-21 09:32:00,5.0682,5.0682,5.06635,5.06782,16000000.0
2009-09-21 09:33:00,5.06802,5.06915,5.0677,5.06903,9000000.0
2009-09-21 09:34:00,5.06805,5.06976,5.06761,5.06976,18000000.0
2009-09-21 09:35:00,5.06883,5.06983,5.06816,5.06977,14000000.0
2009-09-21 09:36:00,5.07005,5.07098,5.06891,5.07081,16000000.0
2009-09-21 09:37:00,5.06989,5.07055,5.06885,5.07036,20000000.0
2009-09-21 09:38:00,5.07042,5.07042,5.0688,5.06974,19000000.0
2009-09-21 09:39:00,5.0683,5.06967,5.06756,5.06956,16000000.0
2009-09-21 09:40:00,5.06839,5.07068,5.06839,5.07065,12000000.0
2009-09-21 09:41:00,5.07034,5.07077,5.0695,5.07064,18000000.0
2009-09-21 09:42:00,5.06929,5.07025,5.06847,5.06981,16000000.0
2009-09-21 09:43:00,5.07067,5.07093,5.06969,5.07058,15000000.0
2009-09-21 09:44:00,5.07091,5.07095,5.06904,5.06924,13000000.0
2009-09-21 09:45:00,5.07074,5.07129,5.0692,5.07082,13000000.0
2009-09-21 09:46:00,5.0712,5.07137,5.06934,5.07059,17000000.0
2009-09-21 09:47:00,5.07064,5.07064,5.06946,5.06995,13000000.0
2009-09-21 09:48:00,5.07123,5.07123,5.06973,5.07079,16000000.0
2009-09-21 09:49:00,5.07195,5.07197,5.07043,5.07197,17000000.0
2009-09-21 09:50:00,5.07224,5.07354,5.07126,5.07194,12000000.0
2009-09-21 09:51:00,5.0732,5.0732,5.0716,5.07161,16000000.0
2009-09-21 09:52:00,5.07236,5.07281,5.07105,5.07278,16000000.0
2009-09-21 09:53:00,5.07162,5.07229,5.07069,5.07123,15000000.0
2009-09-21 09:54:00,5.07184,5.07253,5.07086,5.07191,15000000.0
2009-09-21 09:55:00,5.07168,5.07405,5.07168,5.07321,15000000.0
2009-09-21 09:56:00,5.07297,5.07375,5.07153,5.07311,17000000.0
2009-09-21 09:57:00,5.07329,5.07402,5.07208,5.0738,12000000.0
2009-09-21 09:58:00,5.07424,5.07424,5.07247,5.07247,14000000.0
2009-09-21 09:59:00,5.07282,5.0737,5.07243,5.07307,10000000.0
2009-09-21 10:00:00,5.07253,5.07391,5.07239,5.07334,11000000.0
2009-09-21 10:01:00,5.07374,5.07443,5.07239,5.07443,24000000.0
2009-09-21 10:02:00,5.07363,5.07571,5.07338,5.07546,14000000.0
2009-09-21 10:03:00,5.07485,5.07485,5.07235,5.07238,16000000.0
2009-09-21 10:04:00,5.0732,5.0732,5.0714,5.07245,10000000.0
2009-09-21 10:05:00,5.07103,5.07235,5.07098,5.07208,10000000.0
2009-09-21 10:06:00,5.07219,5.07251,5.07119,5.07221,9000000.0
2009-09-21 10:07:00,5.0725,5.07456,5.07202,5.07456,11000000.0
2009-09-21 10:08:00,5.07406,5.07465,5.073,5.07364,9000000.0
2009-09-21 10:09:00,5.0739,5.07474,5.07355,5.07386,11000000.0
2009-09-21 10:10:00,5.07351,5.07441,5.07298,5.07333,15000000.0
2009-09-21 10:11:00,5.07349,5.07409,5.07237,5.07407,16000000.0
2009-09-21 10:12:00,5.07373,5.07462,5.07275,5.0742,19000000.0
2009-09-21 10:13:00,5.07402,5.07441,5.07277,5.07413,9000000.0
2009-09-21 10:14:00,5.07535,5.07536,5.07274,5.07388,11000000.0
2009-09-21 10:15:00,5.07412,5.07453,5.0728,5.07423,8000000.0
2009-09-21 10:16:00,5.07472,5.07472,5.07232,5.07411,17000000.0
2009-09-21 10:17:00,5.07338,5.07338,5.07121,5.07121,16000000.0
2009-09-21 10:18:00,5.07142,5.07249,5.07113,5.072,16000000.0
2009-09-21 10:19:00,5.0726,5.0726,5.07121,5.07208,17000000.0
2009-09-21 10:20:00,5.07103,5.07212,5.07032,5.07162,16000000.0
2009-09-21 10:21:00,5.0708,5.07148,5.07024,5.07148,7000000.0
2009-09-21 10:22:00,5.07052,5.07102,5.06993,5.06993,10000000.0
2009-09-21 10:23:00,5.07072,5.07079,5.06863,5.0701,14000000.0
2009-09-21 10:24:00,5.07026,5.07048,5.06891,5.06932,13000000.0
2009-09-21 10:25:00,5.06927,5.07078,5.06788,5.06974,12000000.0
2009-09-21 10:26:00,5.06964,5.0703,5.06885,5.06966,11000000.0
2009-09-21 10:27:00,5.06788,5.07005,5.06788,5.06966,13000000.0
2009-09-21 10:28:00,5.06977,5.06977,5.06849,5.06874,13000000.0
2009-09-21 10:29:00,5.06978,5.06978,5.06852,5.06951,11000000.0
2009-09-21 10:30:00,5.06882,5.0697,5.06801,5.06904,9000000.0
2009-09-21 10:31:00,5.06952,5.06986,5.06737,5.06818,16000000.0
2009-09-21 10:32:00,5.06949,5.06949,5.06707,5.06707,9000000.0
2009-09-21 10:33:00,5.06711,5.0687,5.06711,5.06826,12000000.0
2009-09-21 10:34:00,5.06862,5.0696,5.06805,5.0696,11000000.0
2009-09-21 10:35:00,5.07021,5.07043,5.06823,5.06994,17000000.0
2009-09-21 10:36:00,5.07096,5.07096,5.06885,5.06971,10000000.0
2009-09-21 10:37:00,5.06806,5.06994,5.06767,5.06894,15000000.0
2009-09-21 10:38:00,5.06844,5.06959,5.0677,5.06821,17000000.0
2009-09-21 10:39:00,5.06968,5.06968,5.06725,5.06809,13000000.0
2009-09-21 10:40:00,5.06861,5.0688,5.0674,5.06862,10000000.0
2009-09-21 10:41:00,5.0686,5.0687,5.06684,5.06708,15000000.0
2009-09-21 10:42:00,5.06786,5.06814,5.06612,5.06612,12000000.0
2009-09-21 10:43:00,5.06774,5.06889,5.06692,5.06889,13000000.0
2009-09-21 10:44:00,5.06853,5.06865,5.06708,5.06708,12000000.0
2009-09-21 10:45:00,5.06759,5.06823,5.06646,5.06823,13000000.0
2009-09-21 10:46:00,5.0673,5.06765,5.06589,5.06765,13000000.0
2009-09-21 10:47:00,5.06806,5.0681,5.06658,5.06748,7000000.0
2009-09-21 10:48:00,5.06777,5.0686,5.06689,5.0686,12000000.0
2009-09-21 10:49:00,5.06897,5.06897,5.06732,5.06815,10000000.0
2009-09-21 10:50:00,5.06728,5.06821,5.06621,5.06633,14000000.0
2009-09-21 10:51:00,5.06714,5.06788,5.06655,5.06759,11000000.0
2009-09-21 10:52:00,5.06765,5.06791,5.06639,5.06676,20000000.0
2009-09-21 10:53:00,5.06698,5.06698,5.06471,5.06557,9000000.0
2009-09-21 10:54:00,5.06515,5.06823,5.06515,5.06823,18000000.0
2009-09-21 10:55:00,5.06761,5.06826,5.06709,5.06783,10000000.0
2009-09-21 10:56:00,5.06784,5.06875,5.06734,5.06808,11000000.0
2009-09-21 10:57:00,5.06808,5.06819,5.06695,5.06802,8000000.0
2009-09-21 10:58:00,5.06805,5.06895,5.06715,5.06883,10000000.0
2009-09-21 10:59:00,5.06978,5.06978,5.06782,5.06863,10000000.0
2009-09-21 11:00:00,5.06912,5.06984,5.0683,5.06984,15000000.0
2009-09-21 11:01:00,5.06941,5.0697,5.06813,5.06891,12000000.0
2009-09-21 11:02:00,5.06867,5.06998,5.06833,5.06998,8000000.0
2009-09-21 11:03:00,5.06955,5.07084,5.06916,5.06917,11000000.0
2009-09-21 11:04:00,5.07082,5.07082,5.06921,5.07041,15000000.0
2009-09-21 11:05:00,5.07096,5.07096,5.06943,5.06943,17000000.0
2009-09-21 11:06:00,5.07115,5.07127,5.06987,5.07127,12000000.0
2009-09-21 11:07:00,5.06967,5.0713,5.06967,5.0711,11000000.0
2009-09-21 11:08:00,5.07109,5.07109,5.06896,5.0704,22000000.0
2009-09-21 11:09:00,5.06899,5.07052,5.06899,5.06982,9000000.0
2009-09-21 11:10:00,5.07014,5.07034,5.06847,5.06986,16000000.0
2009-09-21 11:11:00,5.0698,5.07167,5.06917,5.07167,7000000.0
2009-09-21 11:12:00,5.0721,5.0721,5.06969,5.07061,15000000.0
2009-09-21 11:13:00,5.07037,5.07134,5.07012,5.07114,11000000.0
2009-09-21 11:14:00,5.07025,5.07076,5.06975,5.07007,18000000.0
2009-09-21 11:15:00,5.06887,5.07027,5.06865,5.07027,11000000.0
2009-09-21 11:16:00,5.07067,5.07213,5.06946,5.07199,13000000.0
2009-09-21 11:17:00,5.07195,5.07226,5.07047,5.07159,13000000.0
2009-09-21 11:18:00,5.07125,5.07125,5.06999,5.07087,9000000.0
2009-09-21 11:19:00,5.07037,5.07141,5.06894,5.07064,17000000.0
2009-09-21 11:20:00,5.07021,5.07142,5.06949,5.07068,14000000.0
2009-09-21 11:21:00,5.07087,5.07126,5.06965,5.07099,14000000.0
2009-09-21 11:22:00,5.07093,5.07324,5.07093,5.07277,22000000.0
2009-09-21 11:23:00,5.07289,5.07327,5.07172,5.07327,8000000.0
2009-09-21 11:24:00,5.07311,5.07315,5.07163,5.07171,18000000.0
2009-09-21 11:25:00,5.07237,5.07237,5.07089,5.07193,9000000.0
2009-09-21 11:26:00,5.07253,5.07278,5.07132,5.07132,15000000.0
2009-09-21 11:27:00,5.07151,5.07245,5.07111,5.07192,10000000.0
2009-09-21 11:28:00,5.07198,5.07248,5.07077,5.07123,13000000.0
2009-09-21 11:29:00,5.07239,5.07239,5.07029,5.07029,17000000.0
2009-09-21 11:30:00,5.07151,5.07223,5.07022,5.0719,13000000.0
2009-09-21 11:31:00,5.0726,5.07284,5.07109,5.07177,12000000.0
2009-09-21 11:32:00,5.07114,5.07215,5.07056,5.07187,20000000.0
2009-09-21 11:33:00,5.07107,5.07201,5.07028,5.07047,16000000.0
2009-09-21 11:34:00,5.06938,5.07144,5.06882,5.07036,13000000.0
2009-09-21 11:35:00,5.07155,5.07155,5.07013,5.07082,14000000.0
2009-09-21 11:36:00,5.07141,5.07141,5.06918,5.06925,11000000.0
2009-09-21 11:37:00,5.07081,5.07149,5.0698,5.07038,16000000.0
2009-09-21 11:38:00,5.07045,5.07143,5.07033,5.07035,8000000.0
2009-09-21 11:39:00,5.07087,5.07199,5.07029,5.07152,11000000.0
2009-09-21 11:40:00,5.07102,5.07287,5.07102,5.0716,12000000.0
2009-09-21 11:41:00,5.07252,5.07278,5.07145,5.07199,10000000.0
2009-09-21 11:42:00,5.07148,5.07275,5.07148,5.07275,10000000.0
2009-09-21 11:43:00,5.07271,5.07318,5.07158,5.07252,17000000.0
2009-09-21 11:44:00,5.07313,5.07363,5.07183,5.07356,15000000.0
2009-09-21 11:45:00,5.07197,5.07366,5.07197,5.07328,16000000.0
2009-09-21 11:46:00,5.07363,5.07426,5.07312,5.07426,7000000.0
2009-09-21 11:47:00,5.0745,5.07512,5.07321,5.07479,16000000.0
2009-09-21 11:48:00,5.07446,5.07487,5.07376,5.07413,13000000.0
2009-09-21 11:49:00,5.07501,5.07501,5.07315,5.07412,10000000.0
2009-09-21 11:50:00,5.07425,5.07435,5.0724,5.07394,12000000.0
2009-09-21 11:51:00,5.07322,5.07355,5.07202,5.07302,14000000.0
2009-09-21 11:52:00,5.07308,5.07363,5.07179,5.0718,18000000.0
2009-09-21 11:53:00,5.07313,5.07398,5.07247,5.0735,16000000.0
2009-09-21 11:54:00,5.07205,5.07405,5.07205,5.07405,8000000.0
2009-09-21 11:55:00,5.07395,5.07405,5.07234,5.0729,8000000.0
2009-09-21 11:56:00,5.0723,5.0723,5.07068,5.07167,8000000.0
2009-09-21 11:57:00,5.0712,5.07162,5.0704,5.07072,11000000.0
2009-09-21 11:58:00,5.07088,5.07137,5.07026,5.07103,14000000.0
2009-09-21 11:59:00,5.07095,5.07135,5.06957,5.07029,11000000.0
2009-09-21 12:00:00,5.07067,5.07067,5.06921,5.06921,15000000.0
2009-09-21 12:01:00,5.07003,5.07067,5.06906,5.06906,13000000.0
2009-09-21 12:02:00,5.07038,5.07104,5.06932,5.06932,15000000.0
2009-09-21 12:03:00,5.07022,5.0706,5.06968,5.07037,11000000.0
2009-09-21 12:04:00,5.0702,5.07082,5.0697,5.07018,9000000.0
2009-09-21 12:05:00,5.07048,5.07161,5.07007,5.07161,9000000.0
2009-09-21 12:06:00,5.07173,5.07264,5.07052,5.07249,15000000.0
2009-09-21 12:07:00,5.073,5.07316,5.0719,5.07269,11000000.0
2009-09-21 12:08:00,5.07099,5.07213,5.07059,5.0717,8000000.0
2009-09-21 12:09:00,5.07115,5.07147,5.06995,5.07099,18000000.0
2009-09-21 12:10:00,5.07035,5.07226,5.07035,5.07223,14000000.0
2009-09-21 12:11:00,5.07309,5.07341,5.07175,5.07332,9000000.0
2009-09-21 12:12:00,5.07362,5.07497,5.07236,5.07474,18000000.0
2009-09-21 12:13:00,5.07472,5.0754,5.07341,5.0754,12000000.0
2009-09-21 12:14:00,5.07591,5.07591,5.07367,5.07367,10000000.0
2009-09-21 12:15:00,5.07486,5.07534,5.07429,5.07534,8000000.0
2009-09-21 12:16:00,5.07562,5.07613,5.07393,5.07509,14000000.0
2009-09-21 12:17:00,5.07502,5.07502,5.07263,5.07491,13000000.0
2009-09-21 12:18:00,5.07486,5.07486,5.0733,5.07453,10000000.0
2009-09-21 12:19:00,5.07458,5.07458,5.07289,5.07419,11000000.0
2009-09-21 12:20:00,5.07408,5.07408,5.07169,5.07241,8000000.0
2009-09-21 12:21:00,5.07251,5.07375,5.07143,5.073,20000000.0
2009-09-21 12:22:00,5.07245,5.07286,5.07103,5.07103,14000000.0
2009-09-21 12:23:00,5.07296,5.07335,5.07198,5.07296,11000000.0
2009-09-21 12:24:00,5.07321,5.07323,5.07114,5.0722,17000000.0
2009-09-21 12:25:00,5.07218,5.07264,5.07121,5.07188,12000000.0
2009-09-21 12:26:00,5.07021,5.07189,5.07005,5.07187,7000000.0
2009-09-21 12:27:00,5.07054,5.0724,5.07054,5.07224,7000000.0
2009-09-21 12:28:00,5.07278,5.07279,5.07146,5.07279,19000000.0
2009-09-21 12:29:00,5.07112,5.07335,5.07107,5.07335,12000000.0
2009-09-21 12:30:00,5.073,5.073,5.07168,5.07209,10000000.0
2009-09-21 12:31:00,5.07334,5.07377,5.07207,5.07364,12000000.0
2009-09-21 12:32:00,5.07364,5.07433,5.07229,5.07325,12000000.0
2009-09-21 12:33:00,5.07276,5.07357,5.07169,5.07283,15000000.0
2009-09-21 12:34:00,5.07387,5.07392,5.07214,5.07214,12000000.0
2009-09-21 12:35:00,5.07183,5.0733,5.07132,5.07281,12000000.0
2009-09-21 12:36:00,5.07276,5.07296,5.07165,5.07214,15000000.0
2009-09-21 12:37:00,5.07317,5.07317,5.07091,5.07145,8000000.0
2009-09-21 12:38:00,5.07146,5.07248,5.07063,5.07219,15000000.0
2009-09-21 12:39:00,5.07229,5.0728,5.07076,5.07167,14000000.0
2009-09-21 12:40:00,5.07194,5.07358,5.07146,5.07353,18000000.0
2009-09-21 12:41:00,5.07392,5.07413,5.07245,5.07375,11000000.0
2009-09-21 12:42:00,5.07379,5.07395,5.07177,5.07358,17000000.0
2009-09-21 12:43:00,5.07265,5.07359,5.07202,5.07359,11000000.0
2009-09-21 12:44:00,5.07416,5.07493,5.07272,5.07333,13000000.0
2009-09-21 12:45:00,5.07381,5.07382,5.07271,5.07381,10000000.0
2009-09-21 12:46:00,5.07404,5.07404,5.07251,5.0734,20000000.0
2009-09-21 12:47:00,5.07421,5.07492,5.07305,5.07492,10000000.0
2009-09-21 12:48:00,5.07475,5.07512,5.07392,5.07512,10000000.0
2009-09-21 12:49:00,5.07518,5.07525,5.0735,5.0742,15000000.0
2009-09-21 12:50:00,5.07447,5.07447,5.07236,5.07346,14000000.0
2009-09-21 12:51:00,5.07358,5.0737,5.07216,5.07221,14000000.0
2009-09-21 12:52:00,5.07223,5.07367,5.07088,5.07088,9000000.0
2009-09-21 12:53:00,5.07151,5.07215,5.07036,5.07036,9000000.0
2009-09-21 12:54:00,5.07163,5.07249,5.07054,5.07166,20000000.0
2009-09-21 12:55:00,5.07072,5.07229,5.07031,5.07183,12000000.0
2009-09-21 12:56:00,5.07169,5.07169,5.06937,5.0703,7000000.0
2009-09-21 12:57:00,5.07026,5.07066,5.06917,5.07066,13000000.0
2009-09-21 12:58:00,5.07009,5.07081,5.06903,5.06988,16000000.0
2009-09-21 12:59:00,5.07059,5.07059,5.06938,5.06975,14000000.0
2009-09-21 13:00:00,5.07039,5.07065,5.06878,5.0693,12000000.0
2009-09-21 13:01:00,5.07006,5.07018,5.06913,5.07018,17000000.0
2009-09-21 13:02:00,5.07006,5.0707,5.0694,5.0707,10000000.0
2009-09-21 13:03:00,5.07005,5.07028,5.06875,5.06875,22000000.0
2009-09-21 13:04:00,5.06886,5.06975,5.0667,5.06867,20000000.0
2009-09-21 13:05:00,5.0679,5.06794,5.06607,5.0671,14000000.0
2009-09-21 13:06:00,5.06741,5.06756,5.06574,5.06734,17000000.0
2009-09-21 13:07:00,5.06742,5.06753,5.06693,5.0675,22000000.0
2009-09-21 13:08:00,5.06703,5.06793,5.06629,5.06723,12000000.0
2009-09-21 13:09:00,5.0663,5.06831,5.06619,5.06667,12000000.0
2009-09-21 13:10:00,5.06814,5.06836,5.06716,5.06789,20000000.0
2009-09-21 13:11:00,5.06819,5.06938,5.06752,5.06923,12000000.0
2009-09-21 13:12:00,5.06826,5.06947,5.06826,5.06892,16000000.0
2009-09-21 13:13:00,5.06849,5.06902,5.06758,5.06809,14000000.0
2009-09-21 13:14:00,5.06923,5.06923,5.06751,5.06814,17000000.0
2009-09-21 13:15:00,5.0699,5.0699,5.0685,5.06896,7000000.0
2009-09-21 13:16:00,5.06971,5.06992,5.06867,5.06992,9000000.0
2009-09-21 13:17:00,5.06947,5.0699,5.0683,5.06917,15000000.0
2009-09-21 13:18:00,5.06977,5.07062,5.0688,5.06991,17000000.0
2009-09-21 13:19:00,5.07024,5.0707,5.06957,5.0707,15000000.0
2009-09-21 13:20:00,5.07079,5.07103,5.06924,5.07042,12000000.0
2009-09-21 13:21:00,5.06981,5.07114,5.06949,5.07008,24000000.0
2009-09-21 13:22:00,5.07077,5.07107,5.06967,5.07068,12000000.0
2009-09-21 13:23:00,5.07116,5.07128,5.06942,5.07128,12000000.0
2009-09-21 13:24:00,5.0702,5.07159,5.0697,5.07054,18000000.0
2009-09-21 13:25:00,5.07096,5.07096,5.06968,5.07086,12000000.0
2009-09-21 13:26:00,5.07001,5.07055,5.06901,5.06993,12000000.0
2009-09-21 13:27:00,5.0702,5.0702,5.06921,5.06921,9000000.0
2009-09-21 13:28:00,5.06945,5.06945,5.06773,5.06827,15000000.0
2009-09-21 13:29:00,5.0672,5.06865,5.06682,5.06765,14000000.0
2009-09-21 13:30:00,5.0669,5.06704,5.06549,5.06699,11000000.0
2009-09-21 13:31:00,5.06744,5.06751,5.06582,5.06701,11000000.0
2009-09-21 13:32:00,5.06707,5.06711,5.06551,5.06551,8000000.0
2009-09-21 13:33:00,5.0664,5.06732,5.06544,5.06724,14000000.0
2009-09-21 13:34:00,5.06815,5.06826,5.06685,5.0674,11000000.0
2009-09-21 13:35:00,5.06645,5.06861,5.06645,5.06861,16000000.0
2009-09-21 13:36:00,5.06863,5.06863,5.06761,5.06838,8000000.0
2009-09-21 13:37:00,5.06878,5.06935,5.06761,5.06847,17000000.0
2009-09-21 13:38:00,5.06903,5.06903,5.06803,5.06812,14000000.0
2009-09-21 13:39:00,5.0679,5.06901,5.06738,5.06831,10000000.0
2009-09-21 13:40:00,5.06907,5.0691,5.06738,5.0675,8000000.0
2009-09-21 13:41:00,5.06955,5.06955,5.06785,5.0694,11000000.0
2009-09-21 13:42:00,5.06923,5.06992,5.06897,5.06932,14000000.0
2009-09-21 13:43:00,5.07036,5.07036,5.06849,5.07002,11000000.0
2009-09-21 13:44:00,5.06904,5.06931,5.06787,5.06846,11000000.0
2009-09-21 13:45:00,5.06838,5.06891,5.06716,5.06882,14000000.0
2009-09-21 13:46:00,5.06852,5.06856,5.06648,5.06648,11000000.0
2009-09-21 13:47:00,5.06787,5.06819,5.0661,5.06713,13000000.0
2009-09-21 13:48:00,5.06667,5.06736,5.06589,5.06692,14000000.0
2009-09-21 13:49:00,5.06733,5.06743,5.066,5.06642,12000000.0
2009-09-21 13:50:00,5.0669,5.0669,5.06501,5.06502,16000000.0
2009-09-21 13:51:00,5.06581,5.06705,5.06555,5.06619,14000000.0
2009-09-21 13:52:00,5.06705,5.0676,5.06662,5.06744,10000000.0
2009-09-21 13:53:00,5.06773,5.06801,5.06726,5.06787,10000000.0
2009-09-21 13:54:00,5.06693,5.06722,5.06605,5.06722,8000000.0
2009-09-21 13:55:00,5.0679,5.0679,5.06602,5.06767,13000000.0
2009-09-21 13:56:00,5.06604,5.06744,5.06565,5.06742,17000000.0
2009-09-21 13:57:00,5.06777,5.06809,5.0664,5.0677,13000000.0
2009-09-21 13:58:00,5.06748,5.06766,5.06685,5.06733,7000000.0
2009-09-21 13:59:00,5.0678,5.0678,5.06664,5.06765,9000000.0
2009-09-21 14:00:00,5.06676,5.06771,5.06638,5.06771,7000000.0
2009-09-21 14:01:00,5.06717,5.06721,5.06617,5.06684,11000000.0
2009-09-21 14:02:00,5.06722,5.06735,5.06578,5.06695,19000000.0
2009-09-21 14:03:00,5.06801,5.06801,5.06661,5.0678,13000000.0
2009-09-21 14:04:00,5.06895,5.06927,5.06778,5.0688,22000000.0
2009-09-21 14:05:00,5.06931,5.06931,5.06761,5.06818,17000000.0
2009-09-21 14:06:00,5.06772,5.06798,5.06644,5.06644,11000000.0
2009-09-21 14:07:00,5.06767,5.06783,5.06664,5.06719,9000000.0
2009-09-21 14:08:00,5.06692,5.0677,5.06595,5.0677,11000000.0
2009-09-21 14:09:00,5.06749,5.06809,5.06639,5.06673,12000000.0
2009-09-21 14:10:00,5.06764,5.06768,5.06625,5.06732,13000000.0
2009-09-21 14:11:00,5.06715,5.06834,5.0665,5.06832,14000000.0
2009-09-21 14:12:00,5.06794,5.06862,5.0673,5.06808,11000000.0
2009-09-21 14:13:00,5.06943,5.06943,5.06819,5.06941,11000000.0
2009-09-21 14:14:00,5.06912,5.071,5.06844,5.071,7000000.0
2009-09-21 14:15:00,5.07151,5.07151,5.06928,5.07053,14000000.0
2009-09-21 14:16:00,5.07212,5.0734,5.07107,5.07339,13000000.0
2009-09-21 14:17:00,5.07447,5.07557,5.07265,5.07442,22000000.0
2009-09-21 14:18:00,5.07442,5.07564,5.07351,5.07564,15000000.0
2009-09-21 14:19:00,5.07663,5.07909,5.07492,5.07904,12000000.0
2009-09-21 14:20:00,5.07927,5.08002,5.07734,5.07734,7000000.0
2009-09-21 14:21:00,5.07762,5.07863,5.07668,5.07782,13000000.0
2009-09-21 14:22:00,5.07859,5.07859,5.07663,5.07663,8000000.0
2009-09-21 14:23:00,5.07837,5.08182,5.07818,5.08182,11000000.0
2009-09-21 14:24:00,5.08258,5.08436,5.08174,5.08436,13000000.0
2009-09-21 14:25:00,5.08485,5.0853,5.08301,5.08441,15000000.0
2009-09-21 14:26:00,5.08418,5.08418,5.08225,5.08331,8000000.0
2009-09-21 14:27:00,5.08308,5.08346,5.08209,5.08288,10000000.0
2009-09-21 14:28:00,5.08267,5.08281,5.08118,5.08118,11000000.0
2009-09-21 14:29:00,5.08205,5.08205,5.07916,5.08049,21000000.0
2009-09-21 14:30:00,5.08072,5.08126,5.0798,5.0798,11000000.0
2009-09-21 14:31:00,5.0805,5.08173,5.0797,5.07989,17000000.0
2009-09-21 14:32:00,5.07907,5.08094,5.07907,5.07999,15000000.0
2009-09-21 14:33:00,5.08015,5.08025,5.07877,5.08025,8000000.0
2009-09-21 14:34:00,5.08183,5.08183,5.07974,5.08143,9000000.0
2009-09-21 14:35:00,5.0811,5.08402,5.08073,5.08179,11000000.0
2009-09-21 14:36:00,5.08221,5.08276,5.08117,5.08167,15000000.0
2009-09-21 14:37:00,5.08264,5.08296,5.07982,5.08087,8000000.0
2009-09-21 14:38:00,5.08084,5.08175,5.08007,5.08175,10000000.0
2009-09-21 14:39:00,5.0829,5.0829,5.08073,5.0812,19000000.0
2009-09-21 14:40:00,5.08097,5.08114,5.0797,5.08096,15000000.0
2009-09-21 14:41:00,5.08099,5.081,5.07979,5.0803,15000000.0
2009-09-21 14:42:00,5.08039,5.08261,5.08039,5.08261,17000000.0
2009-09-21 14:43:00,5.08313,5.08341,5.08153,5.08245,15000000.0
2009-09-21 14:44:00,5.08313,5.08616,5.08252,5.08495,15000000.0
2009-09-21 14:45:00,5.08478,5.0848,5.08362,5.08428,9000000.0
2009-09-21 14:46:00,5.08292,5.08448,5.08276,5.08432,11000000.0
2009-09-21 14:47:00,5.08463,5.08463,5.08289,5.08402,12000000.0
2009-09-21 14:48:00,5.08374,5.08392,5.08197,5.08203,12000000.0
2009-09-21 14:49:00,5.08171,5.08205,5.08025,5.08068,12000000.0
2009-09-21 14:50:00,5.08103,5.0816,5.07957,5.08054,15000000.0
2009-09-21 14:51:00,5.08161,5.08161,5.08022,5.08094,10000000.0
2009-09-21 14:52:00,5.08088,5.08088,5.07809,5.08001,13000000.0
2009-09-21 14:53:00,5.07944,5.08203,5.07944,5.08163,13000000.0
2009-09-21 14:54:00,5.08196,5.08196,5.08078,5.08078,9000000.0
2009-09-21 14:55:00,5.08232,5.08239,5.08011,5.08087,16000000.0
2009-09-21 14:56:00,5.08072,5.08124,5.0784,5.08074,15000000.0
2009-09-21 14:57:00,5.0802,5.08064,5.07856,5.07896,15000000.0
2009-09-21 14:58:00,5.08087,5.08142,5.07986,5.08096,11000000.0
2009-09-21 14:59:00,5.08135,5.08135,5.07972,5.08083,14000000.0
2009-09-21 15:00:00,5.08052,5.08269,5.08052,5.08209,18000000.0
2009-09-21 15:01:00,5.08137,5.08337,5.08137,5.08337,12000000.0
2009-09-21 15:02:00,5.08364,5.08364,5.08063,5.08063,7000000.0
2009-09-21 15:03:00,5.08134,5.08187,5.07983,5.08128,18000000.0
2009-09-21 15:04:00,5.08159,5.08174,5.07903,5.08037,21000000.0
2009-09-21 15:05:00,5.07969,5.08209,5.07969,5.08152,13000000.0
2009-09-21 15:06:00,5.08022,5.08201,5.08005,5.08137,14000000.0
2009-09-21 15:07:00,5.08045,5.08164,5.08037,5.08116,22000000.0
2009-09-21 15:08:00,5.0822,5.08305,5.08149,5.08305,10000000.0
2009-09-21 15:09:00,5.08279,5.08305,5.08153,5.08236,9000000.0
2009-09-21 15:10:00,5.08391,5.08478,5.08278,5.08432,14000000.0
2009-09-21 15:11:00,5.08416,5.08493,5.08341,5.08474,12000000.0
2009-09-21 15:12:00,5.0836,5.08562,5.08328,5.08562,13000000.0
2009-09-21 15:13:00,5.08511,5.08652,5.084,5.08471,12000000.0
2009-09-21 15:14:00,5.08567,5.08686,5.08548,5.08686,10000000.0
2009-09-21 15:15:00,5.0848,5.08615,5.08283,5.08364,16000000.0
2009-09-21 15:16:00,5.08443,5.08496,5.08303,5.08492,15000000.0
2009-09-21 15:17:00,5.08298,5.08428,5.08132,5.08225,14000000.0
2009-09-21 15:18:00,5.08243,5.08243,5.08127,5.08238,12000000.0
2009-09-21 15:19:00,5.08242,5.08271,5.08133,5.08197,11000000.0
2009-09-21 15:20:00,5.0818,5.08254,5.08135,5.08249,14000000.0
2009-09-21 15:21:00,5.08245,5.08291,5.0807,5.08255,14000000.0
2009-09-21 15:22:00,5.08182,5.08196,5.0808,5.08113,10000000.0
2009-09-21 15:23:00,5.08129,5.08237,5.08032,5.08237,11000000.0
2009-09-21 15:24:00,5.08318,5.08318,5.08071,5.08203,10000000.0
2009-09-21 15:25:00,5.08148,5.08236,5.08087,5.08152,16000000.0
2009-09-21 15:26:00,5.08189,5.08214,5.08066,5.08204,15000000.0
2009-09-21 15:27:00,5.08008,5.0818,5.07959,5.0818,10000000.0
2009-09-21 15:28:00,5.07903,5.08043,5.07846,5.07942,11000000.0
2009-09-21 15:29:00,5.07833,5.07865,5.07635,5.07635,19000000.0
2009-09-21 15:30:00,5.07695,5.0795,5.07657,5.0795,10000000.0
2009-09-21 15:31:00,5.07883,5.07942,5.07774,5.0786,14000000.0
2009-09-21 15:32:00,5.07888,5.08038,5.07802,5.08038,12000000.0
2009-09-21 15:33:00,5.08001,5.08067,5.07918,5.07986,20000000.0
2009-09-21 15:34:00,5.08036,5.08082,5.07946,5.08082,12000000.0
2009-09-21 15:35:00,5.08045,5.08104,5.07915,5.08086,12000000.0
2009-09-21 15:36:00,5.0803,5.08057,5.07899,5.08032,10000000.0
2009-09-21 15:37:00,5.08036,5.08042,5.07916,5.08031,10000000.0
2009-09-21 15:38:00,5.08022,5.08025,5.07849,5.07865,13000000.0
2009-09-21 15:39:00,5.08069,5.08077,5.07758,5.07794,7000000.0
2009-09-21 15:40:00,5.07708,5.079,5.07629,5.07856,10000000.0
2009-09-21 15:41:00,5.07634,5.07821,5.07591,5.07813,9000000.0
2009-09-21 15:42:00,5.07842,5.07855,5.07612,5.07703,13000000.0
2009-09-21 15:43:00,5.0771,5.0771,5.07301,5.07449,16000000.0
2009-09-21 15:44:00,5.07438,5.07438,5.07106,5.07177,14000000.0
2009-09-21 15:45:00,5.07136,5.07156,5.06859,5.07002,15000000.0
2009-09-21 15:46:00,5.06956,5.07233,5.06909,5.07233,13000000.0
2009-09-21 15:47:00,5.07263,5.07305,5.07125,5.07223,9000000.0
2009-09-21 15:48:00,5.07305,5.0743,5.07256,5.07389,21000000.0
2009-09-21 15:49:00,5.07457,5.07457,5.07202,5.07393,23000000.0
2009-09-21 15:50:00,5.07285,5.07309,5.0709,5.07309,12000000.0
2009-09-21 15:51:00,5.07185,5.07291,5.07102,5.07144,19000000.0
2009-09-21 15:52:00,5.07273,5.0738,5.07207,5.0738,15000000.0
2009-09-21 15:53:00,5.0747,5.07498,5.07219,5.07219,14000000.0
2009-09-21 15:54:00,5.07363,5.07471,5.07305,5.07305,15000000.0
2009-09-21 15:55:00,5.07556,5.07556,5.07351,5.07524,12000000.0
2009-09-21 15:56:00,5.07501,5.07667,5.07415,5.07667,18000000.0
2009-09-21 15:57:00,5.07683,5.07777,5.07626,5.07775,10000000.0
2009-09-21 15:58:00,5.07735,5.0778,5.07372,5.07555,22000000.0
2009-09-21 15:59:00,5.07462,5.07476,5.07165,5.07368,12000000.0
2009-09-21 16:00:00,5.07407,5.07691,5.07238,5.07691,12000000.0
2009-09-21 16:01:00,5.07645,5.0766,5.07342,5.07561,12000000.0
2009-09-21 16:02:00,5.07565,5.0759,5.07314,5.07314,13000000.0
2009-09-21 16:03:00,5.07481,5.07586,5.07373,5.07586,13000000.0
2009-09-21 16:04:00,5.07575,5.07644,5.07485,5.07492,11000000.0
2009-09-21 16:05:00,5.07658,5.07658,5.07428,5.07561,9000000.0
2009-09-21 16:06:00,5.07545,5.07629,5.07416,5.07547,14000000.0
2009-09-21 16:07:00,5.07552,5.07689,5.0743,5.07648,15000000.0
2009-09-21 16:08:00,5.07661,5.07661,5.07474,5.075,15000000.0
2009-09-21 16:09:00,5.07552,5.0763,5.0744,5.07511,17000000.0
2009-09-21 16:10:00,5.07676,5.07727,5.07551,5.07647,14000000.0
2009-09-21 16:11:00,5.07713,5.07788,5.07604,5.07788,9000000.0
2009-09-21 16:12:00,5.07781,5.07823,5.07518,5.07654,15000000.0
2009-09-21 16:13:00,5.07673,5.07719,5.07377,5.07513,14000000.0
2009-09-21 16:14:00,5.07474,5.07517,5.07352,5.07517,12000000.0
2009-09-21 16:15:00,5.0753,5.0753,5.07242,5.07367,14000000.0
2009-09-21 16:16:00,5.07329,5.07438,5.07236,5.07414,13000000.0
2009-09-21 16:17:00,5.07359,5.07456,5.07262,5.07262,18000000.0
2009-09-21 16:18:00,5.07271,5.07482,5.07271,5.0748,13000000.0
2009-09-21 16:19:00,5.07526,5.0753,5.07264,5.07264,8000000.0
2009-09-21 16:20:00,5.07336,5.0743,5.07238,5.07424,13000000.0
2009-09-21 16:21:00,5.07429,5.07454,5.07253,5.07312,12000000.0
2009-09-21 16:22:00,5.07306,5.07306,5.07089,5.07159,11000000.0
2009-09-21 16:23:00,5.07155,5.07214,5.06997,5.07158,14000000.0
2009-09-21 16:24:00,5.07054,5.07074,5.0683,5.07023,15000000.0
2009-09-21 16:25:00,5.07043,5.07053,5.06823,5.07053,11000000.0
2009-09-21 16:26:00,5.07095,5.07125,5.07011,5.07125,8000000.0
2009-09-21 16:27:00,5.07019,5.07123,5.06982,5.07029,10000000.0
2009-09-21 16:28:00,5.07152,5.07152,5.06926,5.07009,15000000.0
2009-09-21 16:29:00,5.07053,5.0708,5.06947,5.0696,7000000.0
2009-09-21 16:30:00,5.07117,5.07239,5.07045,5.07239,16000000.0
2009-09-21 16:31:00,5.07222,5.07253,5.07026,5.07026,14000000.0
2009-09-21 16:32:00,5.07176,5.07262,5.07118,5.07192,7000000.0
2009-09-21 16:33:00,5.07274,5.07299,5.07179,5.07299,8000000.0
2009-09-21 16:34:00,5.07275,5.07275,5.07144,5.0721,8000000.0
2009-09-21 16:35:00,5.07268,5.07429,5.07242,5.07243,9000000.0
2009-09-21 16:36:00,5.07396,5.07447,5.07237,5.07291,13000000.0
2009-09-21 16:37:00,5.07407,5.07459,5.07345,5.07444,18000000.0
2009-09-21 16:38:00,5.07376,5.07497,5.07256,5.07256,18000000.0
2009-09-21 16:39:00,5.07267,5.07394,5.07195,5.07302,20000000.0
2009-09-21 16:40:00,5.07288,5.07296,5.07149,5.07259,13000000.0
2009-09-21 16:41:00,5.07313,5.07415,5.07163,5.07251,20000000.0
2009-09-21 16:42:00,5.07408,5.07521,5.07329,5.07495,18000000.0
2009-09-21 16:43:00,5.07491,5.07567,5.07367,5.07567,15000000.0
2009-09-21 16:44:00,5.07511,5.07511,5.07351,5.07446,20000000.0
2009-09-21 16:45:00,5.07362,5.07362,5.07173,5.07289,13000000.0
2009-09-21 16:46:00,5.07167,5.07356,5.07092,5.07356,15000000.0
2009-09-21 16:47:00,5.07411,5.07418,5.07075,5.07075,8000000.0
2009-09-21 16:48:00,5.07194,5.07279,5.07092,5.07279,11000000.0
2009-09-21 16:49:00,5.07219,5.07334,5.07129,5.07249,12000000.0
2009-09-21 16:50:00,5.07266,5.07266,5.06989,5.07156,15000000.0
2009-09-21 16:51:00,5.06932,5.07113,5.06918,5.0701,18000000.0
2009-09-21 16:52:00,5.06915,5.07214,5.06915,5.07214,14000000.0
2009-09-21 16:53:00,5.0705,5.07194,5.07025,5.07124,8000000.0
2009-09-21 16:54:00,5.07134,5.07191,5.06983,5.0712,11000000.0
2009-09-21 16:55:00,5.07117,5.07189,5.06996,5.07189,12000000.0
2009-09-21 16:56:00,5.07225,5.07225,5.07018,5.07198,10000000.0
2009-09-21 16:57:00,5.07082,5.07173,5.07023,5.07173,8000000.0
2009-09-21 16:58:00,5.07127,5.07188,5.07021,5.0713,9000000.0
2009-09-21 16:59:00,5.06947,5.07095,5.06947,5.0697,13000000.0
2009-09-21 17:00:00,5.07163,5.07163,5.06956,5.06976,11000000.0
2009-09-21 17:01:00,5.07116,5.07196,5.07018,5.07166,12000000.0
2009-09-21 17:02:00,5.07101,5.07194,5.07063,5.07194,10000000.0
2009-09-21 17:03:00,5.07203,5.0727,5.07136,5.0727,16000000.0
2009-09-21 17:04:00,5.07227,5.07307,5.07167,5.07285,13000000.0
2009-09-21 17:05:00,5.07361,5.07361,5.07209,5.07344,16000000.0
2009-09-21 17:06:00,5.07276,5.07321,5.07078,5.07101,12000000.0
2009-09-21 17:07:00,5.07102,5.07169,5.07019,5.07097,8000000.0
2009-09-21 17:08:00,5.07009,5.07009,5.06598,5.0674,21000000.0
2009-09-21 17:09:00,5.06747,5.06747,5.06361,5.06548,16000000.0
2009-09-21 17:10:00,5.06625,5.06639,5.06462,5.0656,11000000.0
2009-09-21 17:11:00,5.06468,5.06524,5.0624,5.06419,11000000.0
2009-09-21 17:12:00,5.06287,5.06467,5.06164,5.06358,9000000.0
2009-09-21 17:13:00,5.06465,5.06472,5.06253,5.06274,9000000.0
2009-09-21 17:14:00,5.06446,5.06446,5.06216,5.06217,17000000.0
2009-09-21 17:15:00,5.06216,5.06427,5.062,5.06343,11000000.0
2009-09-21 17:16:00,5.0637,5.06381,5.05965,5.06141,15000000.0
2009-09-21 17:17:00,5.05896,5.06146,5.05869,5.05987,13000000.0
2009-09-21 17:18:00,5.05916,5.06061,5.05858,5.06061,15000000.0
2009-09-21 17:19:00,5.06043,5.06126,5.0593,5.05981,17000000.0
2009-09-21 17:20:00,5.06102,5.06138,5.05913,5.05939,12000000.0
2009-09-21 17:21:00,5.05979,5.06063,5.05915,5.06058,7000000.0
2009-09-21 17:22:00,5.06019,5.0608,5.05774,5.05774,14000000.0
2009-09-21 17:23:00,5.05992,5.062,5.05936,5.06176,13000000.0
2009-09-21 17:24:00,5.06168,5.06231,5.06108,5.06231,9000000.0
2009-09-21 17:25:00,5.0626,5.0626,5.06071,5.06124,11000000.0
2009-09-21 17:26:00,5.06153,5.06175,5.05954,5.06094,16000000.0
2009-09-21 17:27:00,5.06113,5.06113,5.05924,5.06046,9000000.0
2009-09-21 17:28:00,5.05979,5.0615,5.0591,5.06051,15000000.0
2009-09-21 17:29:00,5.06087,5.06222,5.06056,5.06222,11000000.0
2009-09-21 17:30:00,5.0617,5.06212,5.05958,5.06028,19000000.0
2009-09-21 17:31:00,5.05703,5.05948,5.0567,5.05948,11000000.0
2009-09-21 17:32:00,5.05958,5.05958,5.0566,5.0566,9000000.0
2009-09-21 17:33:00,5.05813,5.05883,5.05513,5.05883,10000000.0
2009-09-21 17:34:00,5.05828,5.05897,5.05665,5.05897,14000000.0
2009-09-21 17:35:00,5.05876,5.05923,5.05726,5.05856,13000000.0
2009-09-21 17:36:00,5.05838,5.05838,5.05603,5.05737,11000000.0
2009-09-21 17:37:00,5.05692,5.05712,5.05409,5.05409,15000000.0
2009-09-21 17:38:00,5.05574,5.05719,5.05506,5.05719,17000000.0
2009-09-21 17:39:00,5.05746,5.05815,5.05678,5.05748,8000000.0
2009-09-21 17:40:00,5.05831,5.05831,5.05621,5.05769,12000000.0
2009-09-21 17:41:00,5.05761,5.05941,5.05626,5.05828,21000000.0
2009-09-21 17:42:00,5.05851,5.05966,5.05772,5.05909,13000000.0
2009-09-21 17:43:00,5.05914,5.05958,5.05793,5.05946,11000000.0
2009-09-21 17:44:00,5.05949,5.05988,5.05794,5.05888,19000000.0
2009-09-21 17:45:00,5.05892,5.05892,5.05764,5.05792,10000000.0
2009-09-21 17:46:00,5.05847,5.05849,5.05671,5.05671,13000000.0
2009-09-21 17:47:00,5.05772,5.05882,5.05724,5.05882,9000000.0
2009-09-21 17:48:00,5.05989,5.06036,5.05837,5.05991,14000000.0
2009-09-21 17:49:00,5.05994,5.0608,5.05926,5.06052,14000000.0
2009-09-21 17:50:00,5.06042,5.06125,5.05987,5.06103,17000000.0
2009-09-21 17:51:00,5.06195,5.06206,5.0604,5.0604,13000000.0
2009-09-21 17:52:00,5.06147,5.06169,5.05959,5.05959,24000000.0
2009-09-21 17:53:00,5.0594,5.06119,5.05928,5.06041,16000000.0
2009-09-21 17:54:00,5.06118,5.06118,5.05901,5.06004,16000000.0
2009-09-21 17:55:00,5.05978,5.06032,5.05859,5.05944,13000000.0
2009-09-21 17:56:00,5.06012,5.06015,5.05818,5.05964,15000000.0
2009-09-21 17:57:00,5.05824,5.05954,5.05824,5.0595,10000000.0
2009-09-21 17:58:00,5.05947,5.05982,5.05866,5.05958,15000000.0
2009-09-21 17:59:00,5.05963,5.06005,5.05819,5.05958,13000000.0
2009-09-21 18:00:00,5.05825,5.05964,5.05745,5.05964,7000000.0
2009-09-21 18:01:00,5.05838,5.06033,5.05838,5.05947,18000000.0
2009-09-21 18:02:00,5.05969,5.0601,5.05878,5.05978,17000000.0
2009-09-21 18:03:00,5.05997,5.06019,5.05968,5.06019,16000000.0
2009-09-21 18:04:00,5.06026,5.06153,5.05955,5.06153,14000000.0
2009-09-21 18:05:00,5.06162,5.06162,5.0597,5.06062,13000000.0
2009-09-21 18:06:00,5.06135,5.06138,5.05941,5.06138,18000000.0
2009-09-21 18:07:00,5.06003,5.06134,5.06003,5.06088,12000000.0
2009-09-21 18:08:00,5.06133,5.06156,5.06014,5.06116,18000000.0
2009-09-21 18:09:00,5.06004,5.06187,5.05967,5.06162,12000000.0
2009-09-21 18:10:00,5.06234,5.06234,5.06066,5.06175,13000000.0
2009-09-21 18:11:00,5.06123,5.06185,5.06026,5.06104,10000000.0
2009-09-21 18:12:00,5.05933,5.06001,5.05861,5.05865,11000000.0
2009-09-21 18:13:00,5.05956,5.06055,5.05893,5.05993,14000000.0
2009-09-21 18:14:00,5.06043,5.06065,5.05881,5.05919,10000000.0
2009-09-21 18:15:00,5.06008,5.06083,5.05961,5.0602,10000000.0
2009-09-21 18:16:00,5.06085,5.06203,5.06032,5.06169,9000000.0
2009-09-21 18:17:00,5.06057,5.06277,5.06057,5.06148,18000000.0
2009-09-21 18:18:00,5.06161,5.06205,5.06091,5.06198,14000000.0
2009-09-21 18:19:00,5.06281,5.06303,5.06136,5.0629,10000000.0
2009-09-21 18:20:00,5.0626,5.06296,5.06141,5.06196,15000000.0
2009-09-21 18:21:00,5.06308,5.06308,5.06051,5.06125,18000000.0
2009-09-21 18:22:00,5.06037,5.06316,5.06032,5.06161,14000000.0
2009-09-21 18:23:00,5.06226,5.06245,5.0606,5.06218,7000000.0
2009-09-21 18:24:00,5.06019,5.06149,5.06019,5.06066,9000000.0
2009-09-21 18:25:00,5.06086,5.06309,5.06049,5.06309,13000000.0
2009-09-21 18:26:00,5.06247,5.06247,5.06053,5.06157,16000000.0
2009-09-21 18:27:00,5.06233,5.06307,5.06135,5.06142,14000000.0
2009-09-21 18:28:00,5.06195,5.06258,5.06061,5.0613,13000000.0
2009-09-21 18:29:00,5.0629,5.06363,5.06222,5.06283,11000000.0
2009-09-21 18:30:00,5.06377,5.06456,5.06247,5.0642,16000000.0
2009-09-21 18:31:00,5.06393,5.06393,5.06237,5.06311,12000000.0
2009-09-21 18:32:00,5.06307,5.06355,5.06215,5.06307,11000000.0
2009-09-21 18:33:00,5.06298,5.06344,5.06113,5.06268,13000000.0
2009-09-21 18:34:00,5.06187,5.0633,5.06187,5.0633,13000000.0
2009-09-21 18:35:00,5.06367,5.06416,5.06205,5.0622,18000000.0
2009-09-21 18:36:00,5.06334,5.06392,5.06167,5.06349,18000000.0
2009-09-21 18:37:00,5.06288,5.06385,5.06213,5.06306,18000000.0
2009-09-21 18:38:00,5.06399,5.06399,5.06187,5.06312,11000000.0
2009-09-21 18:39:00,5.06233,5.0628,5.06147,5.0628,11000000.0
2009-09-21 18:40:00,5.06132,5.06322,5.06132,5.06299,14000000.0
2009-09-21 18:41:00,5.06151,5.06322,5.06151,5.06222,16000000.0
2009-09-21 18:42:00,5.06359,5.06422,5.06234,5.064,14000000.0
2009-09-21 18:43:00,5.06266,5.06447,5.06266,5.06321,10000000.0
2009-09-21 18:44:00,5.06399,5.06482,5.06334,5.06439,13000000.0
2009-09-21 18:45:00,5.06305,5.06424,5.06196,5.06424,13000000.0
2009-09-21 18:46:00,5.06383,5.06535,5.063,5.06535,12000000.0
2009-09-21 18:47:00,5.06504,5.06526,5.06318,5.06526,14000000.0
2009-09-21 18:48:00,5.06516,5.06516,5.06313,5.06397,15000000.0
2009-09-21 18:49:00,5.06373,5.06505,5.06302,5.06451,12000000.0
2009-09-21 18:50:00,5.06478,5.06514,5.06371,5.0648,9000000.0
2009-09-21 18:51:00,5.06455,5.06525,5.0637,5.06525,17000000.0
2009-09-21 18:52:00,5.06435,5.06461,5.06343,5.06447,9000000.0
2009-09-21 18:53:00,5.06258,5.06443,5.06258,5.06383,14000000.0
2009-09-21 18:54:00,5.06363,5.06468,5.06334,5.06369,14000000.0
2009-09-21 18:55:00,5.065,5.065,5.06392,5.06459,10000000.0
2009-09-21 18:56:00,5.06482,5.06528,5.06335,5.06335,16000000.0
2009-09-21 18:57:00,5.06438,5.06561,5.06415,5.06468,17000000.0
2009-09-21 18:58:00,5.06517,5.06561,5.06388,5.06455,14000000.0
2009-09-21 18:59:00,5.0651,5.06544,5.06301,5.06377,14000000.0
2009-09-21 19:00:00,5.06393,5.06393,5.06216,5.06392,15000000.0
2009-09-21 19:01:00,5.06253,5.06399,5.06238,5.06339,15000000.0
2009-09-21 19:02:00,5.06436,5.06542,5.06256,5.06256,14000000.0
2009-09-21 19:03:00,5.06387,5.0645,5.06283,5.0645,14000000.0
2009-09-21 19:04:00,5.06477,5.06477,5.06298,5.0638,12000000.0
2009-09-21 19:05:00,5.0646,5.06572,5.06368,5.0649,15000000.0
2009-09-21 19:06:00,5.06452,5.06579,5.06408,5.06434,16000000.0
2009-09-21 19:07:00,5.06407,5.06587,5.06407,5.06462,20000000.0
2009-09-21 19:08:00,5.06479,5.06547,5.06419,5.06505,8000000.0
2009-09-21 19:09:00,5.0655,5.06555,5.06384,5.06555,17000000.0
2009-09-21 19:10:00,5.06406,5.06561,5.06406,5.06561,9000000.0
2009-09-21 19:11:00,5.06448,5.06536,5.06331,5.0638,16000000.0
2009-09-21 19:12:00,5.06434,5.0656,5.06321,5.06518,13000000.0
2009-09-21 19:13:00,5.06525,5.0654,5.06421,5.065,10000000.0
2009-09-21 19:14:00,5.06524,5.06572,5.06388,5.06572,20000000.0
2009-09-21 19:15:00,5.06395,5.0649,5.06285,5.06354,12000000.0
2009-09-21 19:16:00,5.06415,5.06433,5.06328,5.06328,8000000.0
2009-09-21 19:17:00,5.06435,5.06491,5.06352,5.06389,18000000.0
2009-09-21 19:18:00,5.06464,5.06487,5.06374,5.0639,11000000.0
2009-09-21 19:19:00,5.06389,5.0642,5.06306,5.06363,12000000.0
2009-09-21 19:20:00,5.06441,5.06558,5.06305,5.06558,14000000.0
2009-09-21 19:21:00,5.06425,5.06529,5.06393,5.06468,13000000.0
2009-09-21 19:22:00,5.06353,5.06492,5.06317,5.06459,12000000.0
2009-09-21 19:23:00,5.06418,5.06527,5.06319,5.06483,14000000.0
2009-09-21 19:24:00,5.06515,5.06525,5.06378,5.06462,19000000.0
2009-09-21 19:25:00,5.06487,5.06525,5.06375,5.06519,8000000.0
2009-09-21 19:26:00,5.06498,5.06498,5.06379,5.06379,7000000.0
2009-09-21 19:27:00,5.06349,5.06497,5.06332,5.06469,20000000.0
2009-09-21 19:28:00,5.06459,5.06484,5.06333,5.06384,17000000.0
2009-09-21 19:29:00,5.06481,5.06551,5.06379,5.06551,10000000.0
2009-09-21 19:30:00,5.0654,5.0654,5.06323,5.06389,15000000.0
2009-09-21 19:31:00,5.06503,5.06558,5.06446,5.06508,11000000.0
2009-09-21 19:32:00,5.06405,5.06528,5.06405,5.065,9000000.0
2009-09-21 19:33:00,5.06433,5.06467,5.06312,5.06395,14000000.0
2009-09-21 19:34:00,5.06318,5.06488,5.06318,5.06488,17000000.0
2009-09-21 19:35:00,5.06436,5.06478,5.0639,5.06478,8000000.0
2009-09-21 19:36:00,5.06481,5.06481,5.06273,5.06318,15000000.0
2009-09-21 19:37:00,5.06359,5.06359,5.06229,5.06234,8000000.0
2009-09-21 19:38:00,5.06317,5.06317,5.06114,5.06295,15000000.0
2009-09-21 19:39:00,5.06295,5.06353,5.06119,5.06223,17000000.0
2009-09-21 19:40:00,5.06225,5.06225,5.06131,5.06162,16000000.0
2009-09-21 19:41:00,5.06296,5.06296,5.06058,5.06198,11000000.0
2009-09-21 19:42:00,5.06094,5.06207,5.06006,5.06125,15000000.0
2009-09-21 19:43:00,5.0611,5.06138,5.06028,5.06093,14000000.0
2009-09-21 19:44:00,5.06156,5.06156,5.06044,5.06153,14000000.0
2009-09-21 19:45:00,5.06116,5.06116,5.05949,5.06024,15000000.0
2009-09-21 19:46:00,5.06,5.06032,5.05844,5.05844,15000000.0
2009-09-21 19:47:00,5.05913,5.05964,5.05787,5.05787,16000000.0
2009-09-21 19:48:00,5.05996,5.06002,5.05792,5.06002,16000000.0
2009-09-21 19:49:00,5.06029,5.06091,5.05919,5.05944,8000000.0
2009-09-21 19:50:00,5.05999,5.06088,5.05989,5.06047,9000000.0
2009-09-21 19:51:00,5.06057,5.062,5.0594,5.06068,19000000.0
2009-09-21 19:52:00,5.06058,5.06136,5.06032,5.0609,11000000.0
2009-09-21 19:53:00,5.06108,5.06148,5.05951,5.0607,14000000.0
2009-09-21 19:54:00,5.06094,5.06162,5.0599,5.06105,18000000.0
2009-09-21 19:55:00,5.06135,5.06248,5.06075,5.06173,13000000.0
2009-09-21 19:56:00,5.06089,5.06235,5.06053,5.06153,10000000.0
2009-09-21 19:57:00,5.06343,5.06352,5.06138,5.06188,16000000.0
2009-09-21 19:58:00,5.06192,5.06299,5.06103,5.06299,15000000.0
2009-09-21 19:59:00,5.06111,5.06251,5.06094,5.06251,14000000.0
2009-09-21 20:00:00,5.0619,5.0619,5.05917,5.06136,11000000.0
2009-09-21 20:01:00,5.06149,5.06178,5.06051,5.06107,24000000.0
2009-09-21 20:02:00,5.06087,5.06191,5.0608,5.0613,11000000.0
2009-09-21 20:03:00,5.06164,5.06198,5.06018,5.06039,11000000.0
2009-09-21 20:04:00,5.06029,5.06107,5.05971,5.06087,10000000.0
2009-09-21 20:05:00,5.06117,5.06211,5.06027,5.0612,17000000.0
2009-09-21 20:06:00,5.06139,5.06178,5.06076,5.06178,10000000.0
2009-09-21 20:07:00,5.06137,5.06144,5.05927,5.06097,14000000.0
2009-09-21 20:08:00,5.06112,5.06196,5.06033,5.06123,13000000.0
2009-09-21 20:09:00,5.06201,5.06231,5.06023,5.0616,11000000.0
2009-09-21 20:10:00,5.06083,5.06294,5.06083,5.06294,11000000.0
2009-09-21 20:11:00,5.06307,5.06399,5.06235,5.06387,9000000.0
2009-09-21 20:12:00,5.06234,5.06472,5.06234,5.0642,16000000.0
2009-09-21 20:13:00,5.06402,5.06428,5.06269,5.06269,11000000.0
2009-09-21 20:14:00,5.0636,5.06404,5.06252,5.06371,19000000.0
2009-09-21 20:15:00,5.06349,5.06534,5.06349,5.06386,13000000.0
2009-09-21 20:16:00,5.06348,5.06484,5.06299,5.06431,15000000.0
2009-09-21 20:17:00,5.06332,5.06383,5.06267,5.06383,8000000.0
2009-09-21 20:18:00,5.06389,5.06449,5.06247,5.06343,14000000.0
2009-09-21 20:19:00,5.06389,5.06403,5.06253,5.06403,14000000.0
2009-09-21 20:20:00,5.06374,5.06427,5.06264,5.06374,12000000.0
2009-09-21 20:21:00,5.06366,5.064,5.06184,5.06206,9000000.0
2009-09-21 20:22:00,5.06356,5.06403,5.0626,5.0626,17000000.0
2009-09-21 20:23:00,5.06248,5.06304,5.06213,5.06276,11000000.0
2009-09-21 20:24:00,5.06365,5.0637,5.06177,5.0637,16000000.0
2009-09-21 20:25:00,5.06424,5.06424,5.0627,5.06327,11000000.0
2009-09-21 20:26:00,5.0626,5.06347,5.06222,5.06222,8000000.0
2009-09-21 20:27:00,5.06445,5.06445,5.06295,5.06374,13000000.0
2009-09-21 20:28:00,5.06348,5.06367,5.06244,5.06362,15000000.0
2009-09-21 20:29:00,5.06323,5.06323,5.06115,5.06115,16000000.0
2009-09-21 20:30:00,5.06182,5.06249,5.06093,5.06203,8000000.0
2009-09-21 20:31:00,5.06162,5.06287,5.06112,5.06214,18000000.0
2009-09-21 20:32:00,5.06172,5.0623,5.06095,5.06178,7000000.0
2009-09-21 20:33:00,5.06199,5.06249,5.06114,5.06138,13000000.0
2009-09-21 20:34:00,5.06058,5.06227,5.06058,5.0619,13000000.0
2009-09-21 20:35:00,5.06202,5.06301,5.06202,5.06265,9000000.0
2009-09-21 20:36:00,5.06271,5.06392,5.06271,5.06392,17000000.0
2009-09-21 20:37:00,5.06377,5.06466,5.0627,5.06416,14000000.0
2009-09-21 20:38:00,5.06421,5.06473,5.06294,5.06322,16000000.0
2009-09-21 20:39:00,5.06335,5.06391,5.0625,5.06383,14000000.0
2009-09-21 20:40:00,5.06308,5.06367,5.06221,5.06322,17000000.0
2009-09-21 20:41:00,5.06404,5.06404,5.06256,5.06371,16000000.0
2009-09-21 20:42:00,5.06362,5.06411,5.06259,5.06411,22000000.0
2009-09-21 20:43:00,5.06421,5.06457,5.06296,5.06381,18000000.0
2009-09-21 20:44:00,5.0626,5.06521,5.0623,5.06518,16000000.0
2009-09-21 20:45:00,5.06462,5.06475,5.06383,5.06445,8000000.0
2009-09-21 20:46:00,5.06493,5.06493,5.06348,5.06414,19000000.0
2009-09-21 20:47:00,5.06425,5.06484,5.06312,5.06484,12000000.0
2009-09-21 20:48:00,5.06405,5.06449,5.06339,5.06433,9000000.0
2009-09-21 20:49:00,5.06441,5.06449,5.06247,5.0634,19000000.0
2009-09-21 20:50:00,5.06313,5.06328,5.062,5.06305,15000000.0
2009-09-21 20:51:00,5.06297,5.06392,5.06234,5.06309,9000000.0
2009-09-21 20:52:00,5.06346,5.06346,5.06218,5.06288,11000000.0
2009-09-21 20:53:00,5.06342,5.06342,5.06151,5.06207,15000000.0
2009-09-21 20:54:00,5.06311,5.06311,5.06145,5.06166,12000000.0
2009-09-21 20:55:00,5.06187,5.06241,5.06105,5.06158,18000000.0
2009-09-21 20:56:00,5.06222,5.06222,5.0606,5.06153,12000000.0
2009-09-21 20:57:00,5.06222,5.06233,5.06067,5.06144,13000000.0
2009-09-21 20:58:00,5.06136,5.0635,5.06136,5.0635,11000000.0
2009-09-21 20:59:00,5.06418,5.06418,5.06283,5.06406,11000000.0
2009-09-21 21:00:00,5.0635,5.06486,5.06291,5.06396,17000000.0
2009-09-21 21:01:00,5.06533,5.06541,5.06343,5.06343,10000000.0
2009-09-21 21:02:00,5.06454,5.06501,5.0636,5.06451,8000000.0
2009-09-21 21:03:00,5.06424,5.06587,5.06414,5.06414,19000000.0
2009-09-21 21:04:00,5.06371,5.06527,5.06294,5.06294,18000000.0
2009-09-21 21:05:00,5.06399,5.0644,5.06271,5.06365,14000000.0
2009-09-21 21:06:00,5.06395,5.06401,5.06226,5.0635,12000000.0
2009-09-21 21:07:00,5.06309,5.06348,5.0625,5.06302,10000000.0
2009-09-21 21:08:00,5.06342,5.06369,5.0625,5.06326,14000000.0
2009-09-21 21:09:00,5.06345,5.06388,5.06223,5.06223,16000000.0
2009-09-21 21:10:00,5.0633,5.06401,5.06238,5.064,15000000.0
2009-09-21 21:11:00,5.06296,5.06389,5.06254,5.06314,13000000.0
2009-09-21 21:12:00,5.06313,5.06336,5.06257,5.06311,10000000.0
2009-09-21 21:13:00,5.06312,5.06379,5.06223,5.06302,14000000.0
2009-09-21 21:14:00,5.06265,5.06331,5.06214,5.06272,10000000.0
2009-09-21 21:15:00,5.06256,5.06291,5.06135,5.06233,15000000.0
2009-09-21 21:16:00,5.06291,5.06329,5.0616,5.06174,11000000.0
2009-09-21 21:17:00,5.06234,5.06271,5.06109,5.06199,13000000.0
2009-09-21 21:18:00,5.06188,5.06188,5.05986,5.06006,17000000.0
2009-09-21 21:19:00,5.05914,5.0604,5.05857,5.05942,12000000.0
2009-09-21 21:20:00,5.05951,5.06051,5.05892,5.06005,14000000.0
2009-09-21 21:21:00,5.06004,5.06023,5.05897,5.05902,11000000.0
2009-09-21 21:22:00,5.06015,5.06015,5.05879,5.05928,9000000.0
2009-09-21 21:23:00,5.05948,5.05986,5.05892,5.05984,7000000.0
2009-09-21 21:24:00,5.06082,5.06088,5.05921,5.06075,11000000.0
2009-09-21 21:25:00,5.06092,5.06092,5.06,5.06047,7000000.0
2009-09-21 21:26:00,5.06075,5.06123,5.05951,5.06023,13000000.0
2009-09-21 21:27:00,5.05979,5.06067,5.05931,5.05988,11000000.0
2009-09-21 21:28:00,5.06086,5.06086,5.05946,5.06014,15000000.0
2009-09-21 21:29:00,5.05994,5.0601,5.05829,5.05829,12000000.0
2009-09-21 21:30:00,5.06048,5.06064,5.05922,5.06052,10000000.0
2009-09-21 21:31:00,5.0604,5.06139,5.05988,5.06109,10000000.0
2009-09-21 21:32:00,5.06081,5.06167,5.05916,5.05958,12000000.0
2009-09-21 21:33:00,5.0614,5.06187,5.06013,5.06031,19000000.0
2009-09-21 21:34:00,5.06161,5.06254,5.06103,5.06122,8000000.0
2009-09-21 21:35:00,5.06266,5.06268,5.06076,5.06234,20000000.0
2009-09-21 21:36:00,5.06171,5.06299,5.06138,5.06234,19000000.0
2009-09-21 21:37:00,5.06262,5.06357,5.06114,5.06324,19000000.0
2009-09-21 21:38:00,5.06255,5.06284,5.06136,5.06219,13000000.0
2009-09-21 21:39:00,5.06294,5.06345,5.0621,5.06222,17000000.0
2009-09-21 21:40:00,5.06375,5.06414,5.06289,5.06414,7000000.0
2009-09-21 21:41:00,5.06304,5.06369,5.06254,5.06356,11000000.0
2009-09-21 21:42:00,5.06446,5.06446,5.06293,5.06388,18000000.0
2009-09-21 21:43:00,5.06398,5.06449,5.06267,5.06301,13000000.0
2009-09-21 21:44:00,5.06318,5.06437,5.06239,5.06363,16000000.0
2009-09-21 21:45:00,5.06371,5.06426,5.06275,5.06368,11000000.0
2009-09-21 21:46:00,5.06319,5.06372,5.06193,5.06193,13000000.0
2009-09-21 21:47:00,5.06379,5.06445,5.0625,5.06445,13000000.0
2009-09-21 21:48:00,5.06426,5.06523,5.06349,5.06476,17000000.0
2009-09-21 21:49:00,5.06556,5.06556,5.06382,5.0641,8000000.0
2009-09-21 21:50:00,5.06431,5.06534,5.06387,5.0649,11000000.0
2009-09-21 21:51:00,5.0651,5.06538,5.0639,5.06456,13000000.0
2009-09-21 21:52:00,5.06372,5.0646,5.06331,5.06415,13000000.0
2009-09-21 21:53:00,5.06457,5.0649,5.06354,5.06443,14000000.0
2009-09-21 21:54:00,5.06358,5.06504,5.06358,5.06422,11000000.0
2009-09-21 21:55:00,5.0641,5.06424,5.06256,5.06328,17000000.0
2009-09-21 21:56:00,5.06371,5.06376,5.06281,5.0636,12000000.0
2009-09-21 21:57:00,5.06388,5.06391,5.06262,5.0633,16000000.0
2009-09-21 21:58:00,5.06449,5.06449,5.06278,5.06369,9000000.0
2009-09-21 21:59:00,5.0635,5.06413,5.0628,5.0629,18000000.0
2009-09-21 22:00:00,5.06378,5.06457,5.06283,5.06445,13000000.0
2009-09-21 22:01:00,5.06379,5.0642,5.06251,5.06343,11000000.0
2009-09-21 22:02:00,5.06458,5.06497,5.06279,5.06416,17000000.0
2009-09-21 22:03:00,5.0649,5.0649,5.06338,5.06381,23000000.0
2009-09-21 22:04:00,5.06377,5.06441,5.06377,5.06426,15000000.0
2009-09-21 22:05:00,5.0645,5.06484,5.06321,5.06322,14000000.0
2009-09-21 22:06:00,5.06495,5.06541,5.06421,5.0648,15000000.0
2009-09-21 22:07:00,5.06554,5.06581,5.06426,5.06477,9000000.0
2009-09-21 22:08:00,5.06524,5.06605,5.06474,5.06508,18000000.0
2009-09-21 22:09:00,5.06599,5.06643,5.06467,5.06509,11000000.0
2009-09-21 22:10:00,5.06628,5.06636,5.06502,5.0654,7000000.0
2009-09-21 22:11:00,5.06625,5.06626,5.06433,5.06478,8000000.0
2009-09-21 22:12:00,5.06533,5.06533,5.06385,5.06463,16000000.0
2009-09-21 22:13:00,5.06505,5.06623,5.06388,5.06502,24000000.0
2009-09-21 22:14:00,5.06577,5.06625,5.06527,5.06596,9000000.0
2009-09-21 22:15:00,5.06616,5.06649,5.06485,5.06485,10000000.0
2009-09-21 22:16:00,5.06424,5.06591,5.06424,5.0657,13000000.0
2009-09-21 22:17:00,5.0654,5.06595,5.0645,5.06453,20000000.0
2009-09-21 22:18:00,5.06541,5.06553,5.06452,5.06452,11000000.0
2009-09-21 22:19:00,5.06543,5.06608,5.06466,5.06572,15000000.0
2009-09-21 22:20:00,5.06577,5.06605,5.06476,5.06476,16000000.0
2009-09-21 22:21:00,5.06624,5.06633,5.06456,5.06604,12000000.0
2009-09-21 22:22:00,5.06641,5.06641,5.06483,5.06587,14000000.0
2009-09-21 22:23:00,5.06554,5.06589,5.06466,5.06547,11000000.0
2009-09-21 22:24:00,5.06495,5.06595,5.06435,5.0655,16000000.0
2009-09-21 22:25:00,5.06514,5.06601,5.06399,5.06601,14000000.0
2009-09-21 22:26:00,5.06621,5.06621,5.06455,5.0647,10000000.0
2009-09-21 22:27:00,5.0655,5.0656,5.06428,5.06531,14000000.0
2009-09-21 22:28:00,5.06549,5.06578,5.06461,5.06474,12000000.0
2009-09-21 22:29:00,5.06539,5.06558,5.06482,5.06509,13000000.0
2009-09-21 22:30:00,5.06509,5.06562,5.06458,5.06461,8000000.0
2009-09-21 22:31:00,5.06517,5.06552,5.06454,5.06552,11000000.0
2009-09-21 22:32:00,5.06566,5.06566,5.06386,5.06467,20000000.0
2009-09-21 22:33:00,5.06514,5.06514,5.06449,5.06475,11000000.0
2009-09-21 22:34:00,5.06443,5.06475,5.06358,5.06443,10000000.0
2009-09-21 22:35:00,5.0653,5.0653,5.06348,5.06447,13000000.0
2009-09-21 22:36:00,5.06407,5.06445,5.06364,5.06431,9000000.0
2009-09-21 22:37:00,5.06365,5.06507,5.06344,5.065,13000000.0
2009-09-21 22:38:00,5.06384,5.0654,5.06384,5.0645,9000000.0
2009-09-21 22:39:00,5.065,5.065,5.06358,5.06358,12000000.0
2009-09-21 22:40:00,5.0653,5.0653,5.06335,5.06335,9000000.0
2009-09-21 22:41:00,5.06346,5.06531,5.06272,5.06272,14000000.0
2009-09-21 22:42:00,5.06378,5.06431,5.06274,5.06431,13000000.0
2009-09-21 22:43:00,5.06347,5.06423,5.06326,5.06423,12000000.0
2009-09-21 22:44:00,5.06249,5.06379,5.06245,5.06295,15000000.0
2009-09-21 22:45:00,5.0627,5.06409,5.0621,5.0621,13000000.0
2009-09-21 22:46:00,5.06214,5.064,5.06214,5.06304,14000000.0
2009-09-21 22:47:00,5.06391,5.06421,5.0626,5.0627,15000000.0
2009-09-21 22:48:00,5.06377,5.06388,5.06295,5.06329,13000000.0
2009-09-21 22:49:00,5.06355,5.06424,5.06212,5.06411,13000000.0
2009-09-21 22:50:00,5.06279,5.0635,5.0623,5.0623,15000000.0
2009-09-21 22:51:00,5.06326,5.06374,5.06206,5.06206,14000000.0
2009-09-21 22:52:00,5.06199,5.06312,5.06199,5.062,9000000.0
2009-09-21 22:53:00,5.06342,5.06409,5.06252,5.0636,15000000.0
2009-09-21 22:54:00,5.06384,5.06433,5.06254,5.06319,17000000.0
2009-09-21 22:55:00,5.06333,5.06419,5.06292,5.06364,16000000.0
2009-09-21 22:56:00,5.06333,5.06499,5.06333,5.06378,13000000.0
2009-09-21 22:57:00,5.06419,5.06429,5.06316,5.06332,8000000.0
2009-09-21 22:58:00,5.0622,5.06443,5.0622,5.06443,8000000.0
2009-09-21 22:59:00,5.06358,5.06358,5.06148,5.0626,19000000.0
2009-09-21 23:00:00,5.06291,5.06291,5.06114,5.0613,10000000.0
2009-09-21 23:01:00,5.06232,5.06292,5.06123,5.06291,7000000.0
2009-09-21 23:02:00,5.06166,5.063,5.0612,5.06237,15000000.0
2009-09-21 23:03:00,5.06286,5.06364,5.06286,5.06358,17000000.0
2009-09-21 23:04:00,5.06456,5.06456,5.0627,5.06294,19000000.0
2009-09-21 23:05:00,5.06348,5.06348,5.06264,5.06264,9000000.0
2009-09-21 23:06:00,5.06302,5.06346,5.06238,5.06294,12000000.0
2009-09-21 23:07:00,5.06443,5.06486,5.06321,5.06321,14000000.0
2009-09-21 23:08:00,5.06417,5.06426,5.06222,5.06254,16000000.0
2009-09-21 23:09:00,5.06298,5.06416,5.0627,5.06416,9000000.0
2009-09-21 23:10:00,5.06435,5.06455,5.06435,5.06447,12000000.0
2009-09-21 23:11:00,5.06384,5.06384,5.06242,5.06279,14000000.0
2009-09-21 23:12:00,5.06267,5.0634,5.06243,5.06273,7000000.0
2009-09-21 23:13:00,5.06314,5.06349,5.06207,5.06207,14000000.0
2009-09-21 23:14:00,5.06222,5.06339,5.06222,5.0631,19000000.0
2009-09-21 23:15:00,5.06285,5.06398,5.06214,5.06398,13000000.0
2009-09-21 23:16:00,5.06387,5.06387,5.06266,5.06346,15000000.0
2009-09-21 23:17:00,5.06335,5.06394,5.06316,5.06368,11000000.0
2009-09-21 23:18:00,5.06404,5.06409,5.06295,5.0634,12000000.0
2009-09-21 23:19:00,5.06211,5.0637,5.06211,5.06365,14000000.0
2009-09-21 23:20:00,5.06259,5.06468,5.06259,5.06441,19000000.0
2009-09-21 23:21:00,5.06425,5.06499,5.06401,5.06456,7000000.0
2009-09-21 23:22:00,5.06432,5.06513,5.06425,5.06494,15000000.0
2009-09-21 23:23:00,5.06226,5.06479,5.0621,5.06326,11000000.0
2009-09-21 23:24:00,5.06303,5.06386,5.0622,5.06364,14000000.0
2009-09-21 23:25:00,5.06381,5.06399,5.06222,5.06335,11000000.0
2009-09-21 23:26:00,5.06308,5.0637,5.0622,5.0629,14000000.0
2009-09-21 23:27:00,5.06373,5.06416,5.06291,5.06291,11000000.0
2009-09-21 23:28:00,5.06291,5.06417,5.06291,5.06392,12000000.0
2009-09-21 23:29:00,5.06352,5.06378,5.06348,5.06362,16000000.0
2009-09-21 23:30:00,5.06393,5.06453,5.06297,5.06446,20000000.0
2009-09-21 23:31:00,5.06288,5.06408,5.06286,5.06398,11000000.0
2009-09-21 23:32:00,5.06358,5.06465,5.06296,5.0645,16000000.0
2009-09-21 23:33:00,5.0649,5.0649,5.06335,5.06461,12000000.0
2009-09-21 23:34:00,5.06452,5.06509,5.06452,5.06478,13000000.0
2009-09-21 23:35:00,5.06367,5.0646,5.06352,5.06437,9000000.0
2009-09-21 23:36:00,5.06533,5.06533,5.06332,5.06439,9000000.0
2009-09-21 23:37:00,5.06475,5.06475,5.06455,5.06455,14000000.0
2009-09-21 23:38:00,5.06508,5.06508,5.06399,5.06463,13000000.0
2009-09-21 23:39:00,5.0653,5.0653,5.06378,5.06459,17000000.0
2009-09-21 23:40:00,5.06487,5.06512,5.06382,5.06479,12000000.0
2009-09-21 23:41:00,5.06437,5.06461,5.06361,5.06383,17000000.0
2009-09-21 23:42:00,5.06428,5.06554,5.06428,5.06536,22000000.0
2009-09-21 23:43:00,5.06433,5.06523,5.06422,5.06481,15000000.0
2009-09-21 23:44:00,5.06416,5.06457,5.06229,5.06361,14000000.0
2009-09-21 23:45:00,5.06312,5.06492,5.06251,5.06421,20000000.0
2009-09-21 23:46:00,5.06475,5.06479,5.0631,5.06366,14000000.0
2009-09-21 23:47:00,5.06372,5.06424,5.06361,5.06376,10000000.0
2009-09-21 23:48:00,5.06417,5.06462,5.06298,5.06368,18000000.0
2009-09-21 23:49:00,5.06357,5.0638,5.06253,5.06357,14000000.0
2009-09-21 23:50:00,5.0635,5.0639,5.06299,5.06377,13000000.0
2009-09-21 23:51:00,5.06365,5.06385,5.06365,5.06365,8000000.0
2009-09-21 23:52:00,5.0621,5.06386,5.06186,5.06186,16000000.0
2009-09-21 23:53:00,5.06358,5.06358,5.062,5.06311,18000000.0
2009-09-21 23:54:00,5.06175,5.06345,5.06175,5.06256,12000000.0
2009-09-21 23:55:00,5.06346,5.06377,5.06191,5.06303,19000000.0
2009-09-21 23:56:00,5.06407,5.06478,5.06246,5.06369,14000000.0
2009-09-21 23:57:00,5.0636,5.06396,5.0629,5.06362,16000000.0
2009-09-21 23:58:00,5.06365,5.06378,5.06365,5.06378,13000000.0
2009-09-21 23:59:00,5.06242,5.06356,5.06239,5.06239,14000000.0
2009-09-22 00:00:00,5.06367,5.06368,5.06243,5.06296,17000000.0
2009-09-22 00:01:00,5.06301,5.06301,5.06199,5.06217,12000000.0
2009-09-22 00:02:00,5.06275,5.06312,5.06161,5.06257,15000000.0
2009-09-22 00:03:00,5.06218,5.06316,5.06207,5.06233,14000000.0
2009-09-22 00:04:00,5.06237,5.06246,5.0622,5.06224,12000000.0
2009-09-22 00:05:00,5.06305,5.06325,5.06305,5.06318,12000000.0
2009-09-22 00:06:00,5.06261,5.06261,5.06146,5.06146,12000000.0
2009-09-22 00:07:00,5.06248,5.06259,5.06145,5.06224,11000000.0
2009-09-22 00:08:00,5.0623,5.06346,5.06119,5.06307,15000000.0
2009-09-22 00:09:00,5.06319,5.06358,5.06217,5.06331,12000000.0
2009-09-22 00:10:00,5.06199,5.06316,5.06179,5.0629,19000000.0
2009-09-22 00:11:00,5.06397,5.06397,5.06231,5.06285,8000000.0
2009-09-22 00:12:00,5.06364,5.06364,5.06202,5.06277,9000000.0
2009-09-22 00:13:00,5.06322,5.06408,5.06291,5.06408,13000000.0
2009-09-22 00:14:00,5.06398,5.06446,5.06286,5.06368,14000000.0
2009-09-22 00:15:00,5.06368,5.0645,5.06313,5.06359,12000000.0
2009-09-22 00:16:00,5.06408,5.06408,5.06266,5.06328,12000000.0
2009-09-22 00:17:00,5.06349,5.06376,5.06221,5.06334,10000000.0
2009-09-22 00:18:00,5.06286,5.06348,5.06212,5.06348,19000000.0
2009-09-22 00:19:00,5.06301,5.0634,5.06291,5.06293,12000000.0
2009-09-22 00:20:00,5.06272,5.06351,5.06228,5.06289,11000000.0
2009-09-22 00:21:00,5.0628,5.06359,5.06199,5.06328,14000000.0
2009-09-22 00:22:00,5.0631,5.06336,5.06225,5.06336,13000000.0
2009-09-22 00:23:00,5.06284,5.06309,5.06282,5.06287,13000000.0
2009-09-22 00:24:00,5.06247,5.06338,5.06211,5.06268,9000000.0
2009-09-22 00:25:00,5.06286,5.06331,5.06228,5.06315,13000000.0
2009-09-22 00:26:00,5.06268,5.06297,5.06268,5.06281,14000000.0
2009-09-22 00:27:00,5.06336,5.06374,5.06185,5.06282,15000000.0
2009-09-22 00:28:00,5.06303,5.06342,5.0621,5.06342,7000000.0
2009-09-22 00:29:00,5.06302,5.06345,5.06198,5.06276,17000000.0
2009-09-22 00:30:00,5.06239,5.06297,5.06161,5.06297,9000000.0
2009-09-22 00:31:00,5.06292,5.06342,5.06144,5.06204,13000000.0
2009-09-22 00:32:00,5.06326,5.06331,5.06235,5.06298,8000000.0
2009-09-22 00:33:00,5.06357,5.06357,5.06169,5.06279,19000000.0
2009-09-22 00:34:00,5.06247,5.06303,5.06172,5.06268,15000000.0
2009-09-22 00:35:00,5.06205,5.06256,5.06158,5.06253,12000000.0
2009-09-22 00:36:00,5.06241,5.06277,5.0611,5.0611,15000000.0
2009-09-22 00:37:00,5.06189,5.06252,5.06101,5.06101,15000000.0
2009-09-22 00:38:00,5.06235,5.063,5.06139,5.06258,18000000.0
2009-09-22 00:39:00,5.06264,5.06279,5.06224,5.06224,20000000.0
2009-09-22 00:40:00,5.06293,5.06293,5.0618,5.06208,10000000.0
2009-09-22 00:41:00,5.06229,5.06254,5.06151,5.06239,9000000.0
2009-09-22 00:42:00,5.06231,5.06248,5.06218,5.06247,16000000.0
2009-09-22 00:43:00,5.06225,5.06245,5.06225,5.06225,16000000.0
2009-09-22 00:44:00,5.06215,5.06255,5.06158,5.06223,10000000.0
2009-09-22 00:45:00,5.06242,5.06285,5.06063,5.06063,16000000.0
2009-09-22 00:46:00,5.06184,5.06194,5.06065,5.06144,12000000.0
2009-09-22 00:47:00,5.06102,5.06155,5.06,5.06,8000000.0
2009-09-22 00:48:00,5.06075,5.06179,5.0602,5.06093,16000000.0
2009-09-22 00:49:00,5.06179,5.06179,5.05998,5.06078,11000000.0
2009-09-22 00:50:00,5.06159,5.06175,5.06077,5.06086,9000000.0
2009-09-22 00:51:00,5.06112,5.06112,5.06025,5.06052,9000000.0
2009-09-22 00:52:00,5.06127,5.06145,5.06011,5.06137,18000000.0
2009-09-22 00:53:00,5.0599,5.06155,5.0599,5.06072,12000000.0
2009-09-22 00:54:00,5.06147,5.06158,5.06011,5.06082,12000000.0
2009-09-22 00:55:00,5.06045,5.06109,5.06004,5.06069,11000000.0
2009-09-22 00:56:00,5.06105,5.06169,5.06006,5.06169,14000000.0
2009-09-22 00:57:00,5.06175,5.06175,5.06005,5.06093,15000000.0
2009-09-22 00:58:00,5.06154,5.06191,5.06025,5.06047,9000000.0
2009-09-22 00:59:00,5.06151,5.06151,5.05988,5.06098,17000000.0
2009-09-22 01:00:00,5.06055,5.06114,5.05952,5.06043,12000000.0
2009-09-22 01:01:00,5.06074,5.0618,5.05951,5.0618,15000000.0
2009-09-22 01:02:00,5.06158,5.06207,5.06071,5.06207,10000000.0
2009-09-22 01:03:00,5.0624,5.0624,5.06068,5.06104,13000000.0
2009-09-22 01:04:00,5.06129,5.06193,5.06054,5.06095,13000000.0
2009-09-22 01:05:00,5.06118,5.06227,5.06079,5.06151,13000000.0
2009-09-22 01:06:00,5.0614,5.06227,5.06067,5.06159,12000000.0
2009-09-22 01:07:00,5.061,5.06164,5.06009,5.06028,13000000.0
2009-09-22 01:08:00,5.06103,5.06164,5.06026,5.06112,15000000.0
2009-09-22 01:09:00,5.06168,5.06197,5.05991,5.06125,17000000.0
2009-09-22 01:10:00,5.06176,5.06195,5.0608,5.06195,10000000.0
2009-09-22 01:11:00,5.06068,5.06213,5.06068,5.06068,11000000.0
2009-09-22 01:12:00,5.06116,5.06163,5.06049,5.06075,10000000.0
2009-09-22 01:13:00,5.06058,5.06077,5.0595,5.05995,11000000.0
2009-09-22 01:14:00,5.05893,5.05982,5.05839,5.05982,13000000.0
2009-09-22 01:15:00,5.05961,5.05961,5.05882,5.05954,9000000.0
2009-09-22 01:16:00,5.05896,5.05966,5.05813,5.05874,12000000.0
2009-09-22 01:17:00,5.05914,5.05946,5.05811,5.05946,11000000.0
2009-09-22 01:18:00,5.05888,5.05951,5.05845,5.05931,12000000.0
2009-09-22 01:19:00,5.05891,5.05957,5.05818,5.05914,19000000.0
2009-09-22 01:20:00,5.05875,5.05909,5.05811,5.05854,11000000.0
2009-09-22 01:21:00,5.05843,5.05888,5.05775,5.05835,12000000.0
2009-09-22 01:22:00,5.05836,5.05854,5.05753,5.05843,9000000.0
2009-09-22 01:23:00,5.05843,5.05872,5.05786,5.05828,13000000.0
2009-09-22 01:24:00,5.05865,5.05925,5.0577,5.05821,14000000.0
2009-09-22 01:25:00,5.05881,5.05912,5.05792,5.05886,11000000.0
2009-09-22 01:26:00,5.05905,5.0595,5.05836,5.0595,10000000.0
2009-09-22 01:27:00,5.05877,5.05962,5.05819,5.05819,17000000.0
2009-09-22 01:28:00,5.05885,5.0593,5.05794,5.05881,13000000.0
2009-09-22 01:29:00,5.05878,5.05907,5.05786,5.05805,19000000.0
2009-09-22 01:30:00,5.05884,5.05884,5.05709,5.05709,15000000.0
2009-09-22 01:31:00,5.05727,5.05881,5.05726,5.05749,15000000.0
2009-09-22 01:32:00,5.05836,5.05936,5.05763,5.05921,12000000.0
2009-09-22 01:33:00,5.05978,5.05978,5.05797,5.05797,8000000.0
2009-09-22 01:34:00,5.05947,5.05947,5.0576,5.05896,18000000.0
2009-09-22 01:35:00,5.05853,5.0593,5.05814,5.05887,12000000.0
2009-09-22 01:36:00,5.05896,5.06013,5.05865,5.05899,16000000.0
2009-09-22 01:37:00,5.05971,5.05986,5.0586,5.05945,15000000.0
2009-09-22 01:38:00,5.05919,5.05981,5.05842,5.05976,18000000.0
2009-09-22 01:39:00,5.06051,5.0606,5.05897,5.0595,10000000.0
2009-09-22 01:40:00,5.05973,5.0609,5.05915,5.06061,11000000.0
2009-09-22 01:41:00,5.05992,5.06149,5.05992,5.06023,16000000.0
2009-09-22 01:42:00,5.06072,5.06112,5.05962,5.06098,14000000.0
2009-09-22 01:43:00,5.06008,5.06094,5.05911,5.06029,16000000.0
2009-09-22 01:44:00,5.06062,5.06093,5.05977,5.06024,15000000.0
2009-09-22 01:45:00,5.06059,5.06059,5.05953,5.06033,16000000.0
2009-09-22 01:46:00,5.06051,5.06121,5.06024,5.06077,9000000.0
2009-09-22 01:47:00,5.05987,5.06147,5.05987,5.0612,17000000.0
2009-09-22 01:48:00,5.06136,5.06171,5.05992,5.06171,16000000.0
2009-09-22 01:49:00,5.06111,5.06232,5.06092,5.06207,10000000.0
2009-09-22 01:50:00,5.06309,5.06384,5.06223,5.06321,11000000.0
2009-09-22 01:51:00,5.06345,5.06389,5.06158,5.06331,12000000.0
2009-09-22 01:52:00,5.06232,5.06244,5.06095,5.06233,12000000.0
2009-09-22 01:53:00,5.06105,5.06388,5.06105,5.06211,18000000.0
2009-09-22 01:54:00,5.06195,5.06395,5.06103,5.06162,14000000.0
2009-09-22 01:55:00,5.0618,5.06336,5.06013,5.06073,18000000.0
2009-09-22 01:56:00,5.06067,5.06075,5.06055,5.06075,8000000.0
2009-09-22 01:57:00,5.06068,5.06287,5.06068,5.06137,13000000.0
2009-09-22 01:58:00,5.06205,5.0633,5.06158,5.06183,11000000.0
2009-09-22 01:59:00,5.06187,5.06308,5.06156,5.06176,11000000.0
2009-09-22 02:00:00,5.06205,5.06225,5.06205,5.06218,16000000.0
2009-09-22 02:01:00,5.06056,5.06187,5.06016,5.06093,21000000.0
2009-09-22 02:02:00,5.06165,5.06165,5.05832,5.05832,10000000.0
2009-09-22 02:03:00,5.0596,5.06008,5.05904,5.06008,8000000.0
2009-09-22 02:04:00,5.06092,5.06092,5.05892,5.05892,14000000.0
2009-09-22 02:05:00,5.05962,5.06005,5.05889,5.05973,14000000.0
2009-09-22 02:06:00,5.05964,5.05996,5.05884,5.05957,15000000.0
2009-09-22 02:07:00,5.05896,5.05975,5.0578,5.05787,10000000.0
2009-09-22 02:08:00,5.05869,5.06007,5.05793,5.05997,16000000.0
2009-09-22 02:09:00,5.05968,5.05968,5.05813,5.05959,18000000.0
2009-09-22 02:10:00,5.05898,5.06008,5.0579,5.05916,16000000.0
2009-09-22 02:11:00,5.05932,5.05932,5.05806,5.05862,14000000.0
2009-09-22 02:12:00,5.05917,5.05948,5.05791,5.05843,10000000.0
2009-09-22 02:13:00,5.05826,5.05964,5.05806,5.05867,15000000.0
2009-09-22 02:14:00,5.05906,5.05977,5.05813,5.05946,19000000.0
2009-09-22 02:15:00,5.05964,5.06056,5.05912,5.06056,12000000.0
2009-09-22 02:16:00,5.06007,5.06071,5.0585,5.06,18000000.0
2009-09-22 02:17:00,5.06041,5.06129,5.05958,5.06105,14000000.0
2009-09-22 02:18:00,5.05992,5.06092,5.05924,5.06037,12000000.0
2009-09-22 02:19:00,5.05985,5.05993,5.05867,5.05993,14000000.0
2009-09-22 02:20:00,5.05903,5.05998,5.05855,5.05947,13000000.0
2009-09-22 02:21:00,5.05969,5.06034,5.05837,5.05952,15000000.0
2009-09-22 02:22:00,5.05964,5.06023,5.05907,5.0596,13000000.0
2009-09-22 02:23:00,5.0599,5.06011,5.0588,5.05969,16000000.0
2009-09-22 02:24:00,5.0592,5.05993,5.05848,5.05848,17000000.0
2009-09-22 02:25:00,5.05802,5.05977,5.05781,5.05908,10000000.0
2009-09-22 02:26:00,5.05744,5.05909,5.05744,5.05898,13000000.0
2009-09-22 02:27:00,5.05858,5.05961,5.05846,5.05874,7000000.0
2009-09-22 02:28:00,5.05999,5.06023,5.05903,5.05979,9000000.0
2009-09-22 02:29:00,5.05905,5.06035,5.05873,5.05903,20000000.0
2009-09-22 02:30:00,5.05805,5.05974,5.05805,5.05915,11000000.0
2009-09-22 02:31:00,5.0599,5.06,5.05868,5.05993,9000000.0
2009-09-22 02:32:00,5.05986,5.06037,5.0588,5.0588,13000000.0
2009-09-22 02:33:00,5.0585,5.06004,5.0585,5.06004,14000000.0
2009-09-22 02:34:00,5.05994,5.05994,5.05805,5.05836,17000000.0
2009-09-22 02:35:00,5.05824,5.05896,5.0581,5.05826,15000000.0
2009-09-22 02:36:00,5.05842,5.05881,5.05679,5.05818,14000000.0
2009-09-22 02:37:00,5.05597,5.05728,5.05541,5.05699,13000000.0
2009-09-22 02:38:00,5.05675,5.05753,5.05505,5.05644,14000000.0
2009-09-22 02:39:00,5.05636,5.05689,5.05426,5.05673,15000000.0
2009-09-22 02:40:00,5.05705,5.05705,5.05543,5.05601,12000000.0
2009-09-22 02:41:00,5.0554,5.05663,5.05456,5.05515,13000000.0
2009-09-22 02:42:00,5.05573,5.05642,5.05501,5.05545,16000000.0
2009-09-22 02:43:00,5.05429,5.0565,5.05429,5.05628,18000000.0
2009-09-22 02:44:00,5.05574,5.05622,5.05497,5.05501,10000000.0
2009-09-22 02:45:00,5.05527,5.05527,5.05316,5.05416,14000000.0
2009-09-22 02:46:00,5.05369,5.05421,5.05263,5.05319,18000000.0
2009-09-22 02:47:00,5.0539,5.0539,5.05174,5.05351,17000000.0
2009-09-22 02:48:00,5.05267,5.05332,5.05201,5.05224,7000000.0
2009-09-22 02:49:00,5.05241,5.05432,5.05241,5.0535,13000000.0
2009-09-22 02:50:00,5.0537,5.05451,5.05289,5.05388,14000000.0
2009-09-22 02:51:00,5.05402,5.05482,5.05341,5.05374,15000000.0
2009-09-22 02:52:00,5.0541,5.05479,5.05299,5.05449,15000000.0
2009-09-22 02:53:00,5.05405,5.05491,5.05389,5.05425,9000000.0
2009-09-22 02:54:00,5.05459,5.05494,5.05349,5.05429,13000000.0
2009-09-22 02:55:00,5.05492,5.0553,5.05379,5.0553,11000000.0
2009-09-22 02:56:00,5.05483,5.05578,5.05398,5.05401,18000000.0
2009-09-22 02:57:00,5.05445,5.05608,5.05445,5.05541,13000000.0
2009-09-22 02:58:00,5.0556,5.05574,5.05486,5.05525,9000000.0
2009-09-22 02:59:00,5.05589,5.05589,5.05431,5.05552,14000000.0
2009-09-22 03:00:00,5.05434,5.05571,5.05434,5.0547,11000000.0
2009-09-22 03:01:00,5.05569,5.05594,5.05314,5.05389,11000000.0
2009-09-22 03:02:00,5.05494,5.0553,5.05416,5.05496,11000000.0
2009-09-22 03:03:00,5.05561,5.05561,5.05422,5.05466,23000000.0
2009-09-22 03:04:00,5.05443,5.05529,5.0538,5.05424,11000000.0
2009-09-22 03:05:00,5.05448,5.05465,5.0535,5.05374,17000000.0
2009-09-22 03:06:00,5.05434,5.05434,5.05319,5.05366,9000000.0
2009-09-22 03:07:00,5.05365,5.0539,5.05274,5.053,15000000.0
2009-09-22 03:08:00,5.0537,5.05422,5.05252,5.05297,12000000.0
2009-09-22 03:09:00,5.05295,5.0539,5.05209,5.0539,15000000.0
2009-09-22 03:10:00,5.05362,5.05362,5.05206,5.05273,19000000.0
2009-09-22 03:11:00,5.05307,5.05328,5.05147,5.0524,15000000.0
2009-09-22 03:12:00,5.05163,5.05227,5.0501,5.0519,18000000.0
2009-09-22 03:13:00,5.05224,5.05229,5.05121,5.05194,18000000.0
2009-09-22 03:14:00,5.05166,5.0524,5.05087,5.0524,10000000.0
2009-09-22 03:15:00,5.05264,5.05264,5.04965,5.05026,7000000.0
2009-09-22 03:16:00,5.05052,5.05117,5.0494,5.05111,8000000.0
2009-09-22 03:17:00,5.05109,5.05157,5.05022,5.05157,10000000.0
2009-09-22 03:18:00,5.05079,5.05204,5.05016,5.05057,15000000.0
2009-09-22 03:19:00,5.05058,5.05104,5.04918,5.04918,10000000.0
2009-09-22 03:20:00,5.05121,5.05121,5.04941,5.05004,16000000.0
2009-09-22 03:21:00,5.05101,5.05115,5.05019,5.05031,11000000.0
2009-09-22 03:22:00,5.05065,5.05115,5.04968,5.04968,10000000.0
2009-09-22 03:23:00,5.05035,5.0516,5.04982,5.05118,12000000.0
2009-09-22 03:24:00,5.05107,5.05107,5.0495,5.0495,13000000.0
2009-09-22 03:25:00,5.05086,5.05091,5.04993,5.05091,11000000.0
2009-09-22 03:26:00,5.05035,5.05096,5.04948,5.05042,13000000.0
2009-09-22 03:27:00,5.05033,5.05097,5.04925,5.05007,14000000.0
2009-09-22 03:28:00,5.05089,5.05089,5.04851,5.04898,18000000.0
2009-09-22 03:29:00,5.04985,5.05079,5.04913,5.05079,15000000.0
2009-09-22 03:30:00,5.04956,5.05007,5.04872,5.05007,10000000.0
2009-09-22 03:31:00,5.05054,5.05078,5.04887,5.05,13000000.0
2009-09-22 03:32:00,5.04993,5.05116,5.04955,5.05104,16000000.0
2009-09-22 03:33:00,5.05115,5.05116,5.0494,5.05049,13000000.0
2009-09-22 03:34:00,5.05059,5.05059,5.04919,5.04985,16000000.0
2009-09-22 03:35:00,5.05131,5.05132,5.04964,5.05022,10000000.0
2009-09-22 03:36:00,5.0501,5.05166,5.04964,5.05164,11000000.0
2009-09-22 03:37:00,5.04969,5.05131,5.04951,5.05131,13000000.0
2009-09-22 03:38:00,5.05042,5.05213,5.05042,5.05213,13000000.0
2009-09-22 03:39:00,5.05152,5.05238,5.05017,5.05018,13000000.0
2009-09-22 03:40:00,5.05171,5.05218,5.0503,5.05192,12000000.0
2009-09-22 03:41:00,5.05315,5.05339,5.05179,5.05289,16000000.0
2009-09-22 03:42:00,5.05351,5.05356,5.05202,5.05346,21000000.0
2009-09-22 03:43:00,5.05272,5.0533,5.05196,5.05281,18000000.0
2009-09-22 03:44:00,5.05284,5.05336,5.05151,5.05151,15000000.0
2009-09-22 03:45:00,5.0517,5.05265,5.05128,5.0526,9000000.0
2009-09-22 03:46:00,5.05191,5.05191,5.05103,5.05156,8000000.0
2009-09-22 03:47:00,5.05029,5.05161,5.04978,5.05015,11000000.0
2009-09-22 03:48:00,5.05163,5.05168,5.05052,5.05168,9000000.0
2009-09-22 03:49:00,5.05148,5.05159,5.05026,5.05159,16000000.0
2009-09-22 03:50:00,5.05105,5.05141,5.05017,5.05116,19000000.0
2009-09-22 03:51:00,5.0499,5.05187,5.0499,5.05044,9000000.0
2009-09-22 03:52:00,5.05221,5.05247,5.05138,5.05225,19000000.0
2009-09-22 03:53:00,5.05307,5.05307,5.05112,5.05174,10000000.0
2009-09-22 03:54:00,5.05245,5.05256,5.05103,5.05182,17000000.0
2009-09-22 03:55:00,5.05179,5.05185,5.0509,5.05149,16000000.0
2009-09-22 03:56:00,5.05208,5.05269,5.05147,5.05172,7000000.0
2009-09-22 03:57:00,5.05199,5.05251,5.05143,5.05197,11000000.0
2009-09-22 03:58:00,5.05256,5.05358,5.05185,5.05279,12000000.0
2009-09-22 03:59:00,5.05372,5.05372,5.05248,5.05295,17000000.0
2009-09-22 04:00:00,5.05281,5.05329,5.05183,5.052,12000000.0
2009-09-22 04:01:00,5.05265,5.05338,5.05137,5.05199,16000000.0
2009-09-22 04:02:00,5.05367,5.05386,5.05257,5.05283,14000000.0
2009-09-22 04:03:00,5.05163,5.05362,5.05147,5.05293,12000000.0
2009-09-22 04:04:00,5.05345,5.05348,5.05202,5.05348,16000000.0
2009-09-22 04:05:00,5.05285,5.05368,5.05158,5.05287,13000000.0
2009-09-22 04:06:00,5.05301,5.05361,5.05235,5.05266,16000000.0
2009-09-22 04:07:00,5.05223,5.0533,5.05162,5.05279,13000000.0
2009-09-22 04:08:00,5.05265,5.05265,5.05073,5.05116,14000000.0
2009-09-22 04:09:00,5.05147,5.05147,5.05112,5.05128,10000000.0
2009-09-22 04:10:00,5.05122,5.05239,5.05067,5.05144,12000000.0
2009-09-22 04:11:00,5.05174,5.05226,5.05044,5.05198,14000000.0
2009-09-22 04:12:00,5.05203,5.05203,5.05031,5.05112,19000000.0
2009-09-22 04:13:00,5.05077,5.05143,5.04949,5.05115,20000000.0
2009-09-22 04:14:00,5.05051,5.05086,5.04933,5.05086,12000000.0
2009-09-22 04:15:00,5.05072,5.05072,5.04902,5.04964,8000000.0
2009-09-22 04:16:00,5.04887,5.05112,5.04887,5.0507,13000000.0
2009-09-22 04:17:00,5.05077,5.05077,5.04926,5.04984,15000000.0
2009-09-22 04:18:00,5.0496,5.05038,5.04935,5.05,9000000.0
2009-09-22 04:19:00,5.05029,5.05029,5.04883,5.04886,12000000.0
2009-09-22 04:20:00,5.05053,5.05054,5.04939,5.05046,9000000.0
2009-09-22 04:21:00,5.05052,5.05091,5.04897,5.0505,17000000.0
2009-09-22 04:22:00,5.05021,5.05087,5.04928,5.05087,14000000.0
2009-09-22 04:23:00,5.04976,5.05066,5.04928,5.05009,10000000.0
2009-09-22 04:24:00,5.04993,5.05072,5.04951,5.05048,12000000.0
2009-09-22 04:25:00,5.05155,5.05191,5.05026,5.05155,10000000.0
2009-09-22 04:26:00,5.05082,5.05121,5.05015,5.05054,7000000.0
2009-09-22 04:27:00,5.05056,5.05098,5.04978,5.05034,15000000.0
2009-09-22 04:28:00,5.05016,5.05057,5.04947,5.0504,7000000.0
2009-09-22 04:29:00,5.0505,5.05059,5.0503,5.05031,14000000.0
2009-09-22 04:30:00,5.05137,5.05137,5.05023,5.05079,11000000.0
2009-09-22 04:31:00,5.05136,5.05136,5.04947,5.05069,15000000.0
2009-09-22 04:32:00,5.05059,5.05063,5.04934,5.04997,17000000.0
2009-09-22 04:33:00,5.04989,5.05045,5.0485,5.05035,14000000.0
2009-09-22 04:34:00,5.04949,5.05007,5.04838,5.05007,9000000.0
2009-09-22 04:35:00,5.04986,5.04986,5.0482,5.04886,12000000.0
2009-09-22 04:36:00,5.04814,5.04897,5.04774,5.0488,12000000.0
2009-09-22 04:37:00,5.04728,5.04878,5.04728,5.0485,12000000.0
2009-09-22 04:38:00,5.04809,5.04885,5.04789,5.04885,11000000.0
2009-09-22 04:39:00,5.049,5.0492,5.04784,5.04833,17000000.0
2009-09-22 04:40:00,5.0482,5.04874,5.04741,5.04741,9000000.0
2009-09-22 04:41:00,5.04813,5.04913,5.04804,5.04893,10000000.0
2009-09-22 04:42:00,5.04864,5.04899,5.04817,5.0487,8000000.0
2009-09-22 04:43:00,5.0492,5.0497,5.04787,5.04801,18000000.0
2009-09-22 04:44:00,5.04828,5.04935,5.04812,5.04935,9000000.0
2009-09-22 04:45:00,5.04843,5.04966,5.04807,5.04966,9000000.0
2009-09-22 04:46:00,5.0499,5.0499,5.04815,5.04976,16000000.0
2009-09-22 04:47:00,5.04782,5.04981,5.04782,5.04981,12000000.0
2009-09-22 04:48:00,5.04969,5.04969,5.04781,5.04897,10000000.0
2009-09-22 04:49:00,5.04887,5.04964,5.04787,5.04791,16000000.0
2009-09-22 04:50:00,5.04878,5.04957,5.04777,5.04777,16000000.0
2009-09-22 04:51:00,5.04943,5.04943,5.04796,5.04818,20000000.0
2009-09-22 04:52:00,5.04847,5.04921,5.04796,5.04921,13000000.0
2009-09-22 04:53:00,5.04881,5.04902,5.048,5.04859,11000000.0
2009-09-22 04:54:00,5.04958,5.04958,5.04795,5.04813,11000000.0
2009-09-22 04:55:00,5.04959,5.04993,5.04817,5.04944,12000000.0
2009-09-22 04:56:00,5.04976,5.0505,5.04874,5.0505,16000000.0
2009-09-22 04:57:00,5.05052,5.05052,5.0493,5.05009,7000000.0
2009-09-22 04:58:00,5.05031,5.05058,5.04879,5.04973,13000000.0
2009-09-22 04:59:00,5.05009,5.05009,5.04865,5.04939,17000000.0
2009-09-22 05:00:00,5.04977,5.04977,5.04876,5.04886,10000000.0
2009-09-22 05:01:00,5.04929,5.04953,5.04802,5.04802,13000000.0
2009-09-22 05:02:00,5.04958,5.05069,5.049,5.05068,18000000.0
2009-09-22 05:03:00,5.05048,5.05076,5.04935,5.05056,9000000.0
2009-09-22 05:04:00,5.05096,5.05105,5.0493,5.05034,12000000.0
2009-09-22 05:05:00,5.05135,5.05135,5.04974,5.05065,10000000.0
2009-09-22 05:06:00,5.05043,5.0509,5.04897,5.04954,20000000.0
2009-09-22 05:07:00,5.05115,5.05115,5.04936,5.05031,10000000.0
2009-09-22 05:08:00,5.05088,5.05116,5.0498,5.05116,17000000.0
2009-09-22 05:09:00,5.0505,5.05127,5.04985,5.05081,15000000.0
2009-09-22 05:10:00,5.05074,5.05129,5.0501,5.05129,10000000.0
2009-09-22 05:11:00,5.05085,5.05121,5.04992,5.05084,16000000.0
2009-09-22 05:12:00,5.05065,5.05085,5.04929,5.04964,7000000.0
2009-09-22 05:13:00,5.05026,5.05034,5.04892,5.04892,12000000.0
2009-09-22 05:14:00,5.04958,5.05018,5.04877,5.05012,14000000.0
2009-09-22 05:15:00,5.04992,5.05002,5.04879,5.04984,16000000.0
2009-09-22 05:16:00,5.04949,5.05044,5.04871,5.04947,15000000.0
2009-09-22 05:17:00,5.04908,5.04992,5.04855,5.04932,10000000.0
2009-09-22 05:18:00,5.04976,5.05002,5.0488,5.04998,13000000.0
2009-09-22 05:19:00,5.05038,5.05038,5.0491,5.04971,13000000.0
2009-09-22 05:20:00,5.05068,5.05086,5.04947,5.04951,20000000.0
2009-09-22 05:21:00,5.05014,5.05085,5.05014,5.05085,9000000.0
2009-09-22 05:22:00,5.05005,5.05046,5.04901,5.05046,17000000.0
2009-09-22 05:23:00,5.05009,5.05066,5.04873,5.04919,14000000.0
2009-09-22 05:24:00,5.05118,5.05134,5.05002,5.05044,19000000.0
2009-09-22 05:25:00,5.05055,5.05123,5.04996,5.05059,13000000.0
2009-09-22 05:26:00,5.05113,5.05113,5.04937,5.05019,13000000.0
2009-09-22 05:27:00,5.05054,5.05054,5.04897,5.04941,13000000.0
2009-09-22 05:28:00,5.04929,5.05003,5.04868,5.04975,10000000.0
2009-09-22 05:29:00,5.04981,5.05042,5.04923,5.04962,17000000.0
2009-09-22 05:30:00,5.05068,5.05086,5.0491,5.05023,21000000.0
2009-09-22 05:31:00,5.04899,5.05037,5.04899,5.05037,13000000.0
2009-09-22 05:32:00,5.04993,5.05073,5.04929,5.04929,16000000.0
2009-09-22 05:33:00,5.05029,5.05078,5.04893,5.04893,13000000.0
2009-09-22 05:34:00,5.05069,5.05069,5.04942,5.0501,13000000.0
2009-09-22 05:35:00,5.05025,5.05026,5.04922,5.04937,14000000.0
2009-09-22 05:36:00,5.04976,5.05016,5.04835,5.04917,18000000.0
2009-09-22 05:37:00,5.0495,5.0499,5.04829,5.04979,12000000.0
2009-09-22 05:38:00,5.04922,5.04959,5.04823,5.04874,13000000.0
2009-09-22 05:39:00,5.04899,5.04966,5.04832,5.04832,21000000.0
2009-09-22 05:40:00,5.04954,5.05031,5.04865,5.05031,14000000.0
2009-09-22 05:41:00,5.04997,5.05034,5.04901,5.0501,13000000.0
2009-09-22 05:42:00,5.05027,5.05064,5.04882,5.04978,8000000.0
2009-09-22 05:43:00,5.04877,5.05029,5.04877,5.05015,13000000.0
2009-09-22 05:44:00,5.0501,5.05098,5.0495,5.05062,13000000.0
2009-09-22 05:45:00,5.05022,5.05025,5.04888,5.04945,24000000.0
2009-09-22 05:46:00,5.04948,5.05023,5.04917,5.04975,14000000.0
2009-09-22 05:47:00,5.05033,5.05034,5.04921,5.0499,11000000.0
2009-09-22 05:48:00,5.04968,5.05051,5.04898,5.04966,18000000.0
2009-09-22 05:49:00,5.05058,5.05058,5.04933,5.05024,10000000.0
2009-09-22 05:50:00,5.05084,5.05084,5.04922,5.04973,10000000.0
2009-09-22 05:51:00,5.04963,5.05023,5.0492,5.04946,11000000.0
2009-09-22 05:52:00,5.04932,5.05043,5.04854,5.04972,19000000.0
2009-09-22 05:53:00,5.04983,5.04989,5.04816,5.04816,15000000.0
2009-09-22 05:54:00,5.04927,5.04975,5.0486,5.04945,7000000.0
2009-09-22 05:55:00,5.04965,5.04965,5.04824,5.0488,12000000.0
2009-09-22 05:56:00,5.04846,5.05019,5.04821,5.04944,16000000.0
2009-09-22 05:57:00,5.04983,5.05054,5.04931,5.0499,11000000.0
2009-09-22 05:58:00,5.04944,5.05006,5.04857,5.04857,22000000.0
2009-09-22 05:59:00,5.04922,5.05024,5.04886,5.04909,9000000.0
2009-09-22 06:00:00,5.05007,5.05007,5.0488,5.04935,17000000.0
2009-09-22 06:01:00,5.05017,5.05017,5.04889,5.04917,18000000.0
2009-09-22 06:02:00,5.05017,5.05034,5.04873,5.04907,18000000.0
2009-09-22 06:03:00,5.04926,5.05015,5.04851,5.05015,16000000.0
2009-09-22 06:04:00,5.04998,5.04998,5.04857,5.04976,8000000.0
2009-09-22 06:05:00,5.04915,5.04966,5.04851,5.04909,10000000.0
2009-09-22 06:06:00,5.04955,5.04965,5.04799,5.04865,27000000.0
2009-09-22 06:07:00,5.04916,5.04916,5.04769,5.0484,17000000.0
2009-09-22 06:08:00,5.04914,5.04937,5.04784,5.04937,14000000.0
2009-09-22 06:09:00,5.04883,5.0493,5.04819,5.0488,13000000.0
2009-09-22 06:10:00,5.04915,5.04957,5.0483,5.04957,14000000.0
2009-09-22 06:11:00,5.04816,5.04955,5.04816,5.04941,16000000.0
2009-09-22 06:12:00,5.04781,5.04983,5.04781,5.04903,17000000.0
2009-09-22 06:13:00,5.04914,5.05001,5.0482,5.04913,14000000.0
2009-09-22 06:14:00,5.04911,5.0496,5.0484,5.04881,12000000.0
2009-09-22 06:15:00,5.04904,5.04959,5.04843,5.04941,13000000.0
2009-09-22 06:16:00,5.04967,5.05006,5.04838,5.04981,14000000.0
2009-09-22 06:17:00,5.04861,5.04928,5.04821,5.04821,11000000.0
2009-09-22 06:18:00,5.04854,5.04926,5.04774,5.0486,12000000.0
2009-09-22 06:19:00,5.04871,5.04922,5.04796,5.04922,19000000.0
2009-09-22 06:20:00,5.04969,5.0498,5.04833,5.04949,11000000.0
2009-09-22 06:21:00,5.04939,5.04948,5.04838,5.04945,9000000.0
2009-09-22 06:22:00,5.04872,5.05006,5.04814,5.04964,22000000.0
2009-09-22 06:23:00,5.04935,5.05038,5.04885,5.04939,18000000.0
2009-09-22 06:24:00,5.04951,5.0498,5.04864,5.04932,8000000.0
2009-09-22 06:25:00,5.05014,5.05018,5.04936,5.05001,9000000.0
2009-09-22 06:26:00,5.05056,5.05154,5.04971,5.05052,13000000.0
2009-09-22 06:27:00,5.05155,5.05155,5.0497,5.05151,15000000.0
2009-09-22 06:28:00,5.05097,5.052,5.05007,5.05085,18000000.0
2009-09-22 06:29:00,5.05073,5.05169,5.05005,5.05169,16000000.0
2009-09-22 06:30:00,5.0522,5.0522,5.05041,5.05146,10000000.0
2009-09-22 06:31:00,5.05092,5.05103,5.04997,5.05045,13000000.0
2009-09-22 06:32:00,5.05103,5.05117,5.04993,5.05117,10000000.0
2009-09-22 06:33:00,5.05065,5.05084,5.05014,5.05035,10000000.0
2009-09-22 06:34:00,5.05087,5.05087,5.0493,5.04982,15000000.0
2009-09-22 06:35:00,5.04998,5.05001,5.04913,5.0499,13000000.0
2009-09-22 06:36:00,5.0507,5.0512,5.0491,5.05064,23000000.0
2009-09-22 06:37:00,5.0498,5.05141,5.04962,5.05004,11000000.0
2009-09-22 06:38:00,5.05187,5.05187,5.05026,5.05142,17000000.0
2009-09-22 06:39:00,5.0516,5.05171,5.04999,5.05104,8000000.0
2009-09-22 06:40:00,5.05131,5.0516,5.04986,5.05092,15000000.0
2009-09-22 06:41:00,5.05037,5.05037,5.04936,5.04968,15000000.0
2009-09-22 06:42:00,5.04991,5.05002,5.04886,5.04923,16000000.0
2009-09-22 06:43:00,5.0497,5.05053,5.04939,5.04977,12000000.0
2009-09-22 06:44:00,5.05032,5.05094,5.04942,5.05014,13000000.0
2009-09-22 06:45:00,5.05029,5.05062,5.04919,5.04998,14000000.0
2009-09-22 06:46:00,5.05013,5.05035,5.04851,5.04993,12000000.0
2009-09-22 06:47:00,5.04951,5.04963,5.04941,5.04947,11000000.0
2009-09-22 06:48:00,5.04995,5.05133,5.04955,5.05133,15000000.0
2009-09-22 06:49:00,5.05074,5.05074,5.04928,5.0499,17000000.0
2009-09-22 06:50:00,5.04973,5.05076,5.04913,5.0498,13000000.0
2009-09-22 06:51:00,5.05019,5.05073,5.04943,5.05073,8000000.0
2009-09-22 06:52:00,5.0511,5.0511,5.0497,5.05009,14000000.0
2009-09-22 06:53:00,5.05084,5.0512,5.04974,5.05037,13000000.0
2009-09-22 06:54:00,5.05179,5.05179,5.05019,5.05077,8000000.0
2009-09-22 06:55:00,5.05066,5.05092,5.05006,5.05062,10000000.0
2009-09-22 06:56:00,5.05135,5.05135,5.05115,5.05128,11000000.0
2009-09-22 06:57:00,5.05086,5.05179,5.05047,5.05148,17000000.0
2009-09-22 06:58:00,5.05186,5.05186,5.05005,5.05048,12000000.0
2009-09-22 06:59:00,5.05113,5.05132,5.05015,5.05112,14000000.0
2009-09-22 07:00:00,5.04962,5.0513,5.04937,5.04937,11000000.0
2009-09-22 07:01:00,5.05077,5.05123,5.05077,5.05115,10000000.0
2009-09-22 07:02:00,5.05053,5.05095,5.0496,5.05053,14000000.0
2009-09-22 07:03:00,5.05154,5.05154,5.05099,5.05099,7000000.0
2009-09-22 07:04:00,5.05152,5.05152,5.04961,5.05054,16000000.0
2009-09-22 07:05:00,5.05124,5.05157,5.04969,5.05049,15000000.0
2009-09-22 07:06:00,5.05078,5.05167,5.05019,5.05156,16000000.0
2009-09-22 07:07:00,5.05093,5.05165,5.05026,5.05107,12000000.0
2009-09-22 07:08:00,5.05154,5.05194,5.05068,5.0518,8000000.0
2009-09-22 07:09:00,5.05158,5.05261,5.05116,5.05193,8000000.0
2009-09-22 07:10:00,5.05299,5.05313,5.052,5.05246,16000000.0
2009-09-22 07:11:00,5.05339,5.05339,5.05158,5.05276,17000000.0
2009-09-22 07:12:00,5.05284,5.05333,5.05173,5.05248,20000000.0
2009-09-22 07:13:00,5.05223,5.05316,5.05173,5.05221,18000000.0
2009-09-22 07:14:00,5.0522,5.05251,5.05162,5.05162,11000000.0
2009-09-22 07:15:00,5.05217,5.05235,5.05069,5.05167,18000000.0
2009-09-22 07:16:00,5.05184,5.05245,5.05073,5.05188,18000000.0
2009-09-22 07:17:00,5.05144,5.05248,5.05073,5.05224,12000000.0
2009-09-22 07:18:00,5.05253,5.05253,5.05075,5.05151,18000000.0
2009-09-22 07:19:00,5.051,5.05144,5.05016,5.05072,14000000.0
2009-09-22 07:20:00,5.05164,5.05164,5.04989,5.05098,18000000.0
2009-09-22 07:21:00,5.05102,5.0514,5.05008,5.05069,13000000.0
2009-09-22 07:22:00,5.05124,5.05133,5.05018,5.05044,14000000.0
2009-09-22 07:23:00,5.05134,5.05134,5.04967,5.05013,15000000.0
2009-09-22 07:24:00,5.05017,5.0503,5.04879,5.0503,16000000.0
2009-09-22 07:25:00,5.05008,5.05057,5.04932,5.05047,15000000.0
2009-09-22 07:26:00,5.05063,5.05094,5.04931,5.05081,13000000.0
2009-09-22 07:27:00,5.05001,5.05086,5.04947,5.05086,12000000.0
2009-09-22 07:28:00,5.05058,5.05066,5.04917,5.05014,22000000.0
2009-09-22 07:29:00,5.04998,5.05046,5.04917,5.04982,16000000.0
2009-09-22 07:30:00,5.05053,5.05087,5.04932,5.05084,14000000.0
2009-09-22 07:31:00,5.04968,5.05096,5.04965,5.05077,13000000.0
2009-09-22 07:32:00,5.05013,5.05159,5.04961,5.05159,9000000.0
2009-09-22 07:33:00,5.05159,5.0519,5.05047,5.05162,7000000.0
2009-09-22 07:34:00,5.05161,5.05216,5.04995,5.04995,18000000.0
2009-09-22 07:35:00,5.05193,5.05193,5.0502,5.05055,9000000.0
2009-09-22 07:36:00,5.05084,5.05115,5.04949,5.05057,13000000.0
2009-09-22 07:37:00,5.05065,5.05133,5.0501,5.05088,11000000.0
2009-09-22 07:38:00,5.05045,5.05142,5.04992,5.05142,11000000.0
2009-09-22 07:39:00,5.05155,5.05168,5.05024,5.0516,19000000.0
2009-09-22 07:40:00,5.05138,5.05138,5.05029,5.0511,11000000.0
2009-09-22 07:41:00,5.05103,5.05109,5.04948,5.0497,7000000.0
2009-09-22 07:42:00,5.05055,5.05078,5.04976,5.04976,13000000.0
2009-09-22 07:43:00,5.05027,5.05163,5.05,5.05021,14000000.0
2009-09-22 07:44:00,5.05085,5.05141,5.0504,5.05141,10000000.0
2009-09-22 07:45:00,5.0503,5.05241,5.0503,5.05241,8000000.0
2009-09-22 07:46:00,5.05183,5.05255,5.05095,5.05145,13000000.0
2009-09-22 07:47:00,5.05198,5.05198,5.0508,5.05196,15000000.0
2009-09-22 07:48:00,5.0511,5.05183,5.0505,5.05139,13000000.0
2009-09-22 07:49:00,5.05156,5.05156,5.05054,5.0514,10000000.0
2009-09-22 07:50:00,5.05178,5.05189,5.05035,5.05149,17000000.0
2009-09-22 07:51:00,5.05058,5.05204,5.05053,5.051,16000000.0
2009-09-22 07:52:00,5.05173,5.05173,5.04974,5.05153,13000000.0
2009-09-22 07:53:00,5.05029,5.05157,5.05029,5.05122,10000000.0
2009-09-22 07:54:00,5.05074,5.05267,5.05074,5.05139,11000000.0
2009-09-22 07:55:00,5.0519,5.05248,5.051,5.05195,12000000.0
2009-09-22 07:56:00,5.05074,5.05167,5.05031,5.0515,13000000.0
2009-09-22 07:57:00,5.05201,5.05219,5.05069,5.05145,8000000.0
2009-09-22 07:58:00,5.05139,5.05174,5.05043,5.05174,14000000.0
2009-09-22 07:59:00,5.0509,5.05136,5.04968,5.05125,15000000.0
2009-09-22 08:00:00,5.0519,5.05257,5.05127,5.05246,10000000.0
2009-09-22 08:01:00,5.05363,5.05364,5.05236,5.053,13000000.0
2009-09-22 08:02:00,5.0534,5.05362,5.0523,5.05362,14000000.0
2009-09-22 08:03:00,5.05381,5.05388,5.05226,5.05378,12000000.0
2009-09-22 08:04:00,5.0536,5.05376,5.05234,5.05263,16000000.0
2009-09-22 08:05:00,5.0525,5.05285,5.05084,5.05245,14000000.0
2009-09-22 08:06:00,5.0523,5.0523,5.05048,5.05139,19000000.0
2009-09-22 08:07:00,5.05079,5.05101,5.04962,5.05095,19000000.0
2009-09-22 08:08:00,5.05105,5.05126,5.05026,5.05098,11000000.0
2009-09-22 08:09:00,5.0496,5.05058,5.0496,5.05054,10000000.0
2009-09-22 08:10:00,5.05008,5.05062,5.04887,5.04998,16000000.0
2009-09-22 08:11:00,5.0501,5.05016,5.04877,5.04968,9000000.0
2009-09-22 08:12:00,5.04921,5.05018,5.04885,5.05018,10000000.0
2009-09-22 08:13:00,5.05038,5.05052,5.04903,5.04956,11000000.0
2009-09-22 08:14:00,5.0499,5.0504,5.04776,5.05024,12000000.0
2009-09-22 08:15:00,5.04924,5.05033,5.04842,5.04953,15000000.0
2009-09-22 08:16:00,5.04983,5.05013,5.04829,5.04952,14000000.0
2009-09-22 08:17:00,5.04928,5.04988,5.04842,5.04973,10000000.0
2009-09-22 08:18:00,5.04994,5.04994,5.04789,5.04925,9000000.0
2009-09-22 08:19:00,5.04982,5.05003,5.04842,5.04941,11000000.0
2009-09-22 08:20:00,5.04984,5.04984,5.04746,5.04934,11000000.0
2009-09-22 08:21:00,5.04944,5.04944,5.04649,5.04872,20000000.0
2009-09-22 08:22:00,5.0474,5.04788,5.04606,5.04735,8000000.0
2009-09-22 08:23:00,5.04589,5.04834,5.04589,5.0476,12000000.0
2009-09-22 08:24:00,5.04728,5.04781,5.04599,5.04721,13000000.0
2009-09-22 08:25:00,5.04669,5.04721,5.04522,5.04698,12000000.0
2009-09-22 08:26:00,5.04635,5.04641,5.04413,5.04571,13000000.0
2009-09-22 08:27:00,5.04465,5.04617,5.04437,5.04617,11000000.0
2009-09-22 08:28:00,5.04643,5.04669,5.04522,5.04641,8000000.0
2009-09-22 08:29:00,5.04633,5.04706,5.04511,5.04511,12000000.0
2009-09-22 08:30:00,5.04645,5.04656,5.04403,5.04568,11000000.0
2009-09-22 08:31:00,5.04513,5.04562,5.04433,5.04549,10000000.0
2009-09-22 08:32:00,5.0451,5.046,5.044,5.04583,13000000.0
2009-09-22 08:33:00,5.04608,5.04699,5.04533,5.04699,11000000.0
2009-09-22 08:34:00,5.04687,5.04759,5.04593,5.0472,17000000.0
2009-09-22 08:35:00,5.04689,5.04747,5.04603,5.04675,11000000.0
2009-09-22 08:36:00,5.04538,5.0466,5.04538,5.04651,10000000.0
2009-09-22 08:37:00,5.04451,5.04602,5.04434,5.04535,9000000.0
2009-09-22 08:38:00,5.04518,5.04615,5.04429,5.04615,18000000.0
2009-09-22 08:39:00,5.04545,5.04571,5.04391,5.04532,8000000.0
2009-09-22 08:40:00,5.04507,5.04534,5.044,5.044,7000000.0
2009-09-22 08:41:00,5.04554,5.04554,5.04092,5.04092,16000000.0
2009-09-22 08:42:00,5.04197,5.04214,5.03928,5.03952,14000000.0
2009-09-22 08:43:00,5.03944,5.04226,5.03944,5.04226,12000000.0
2009-09-22 08:44:00,5.04278,5.043,5.04138,5.04259,9000000.0
2009-09-22 08:45:00,5.04238,5.04238,5.04055,5.04203,18000000.0
2009-09-22 08:46:00,5.04227,5.04315,5.04086,5.04163,14000000.0
2009-09-22 08:47:00,5.0431,5.04345,5.04134,5.04318,18000000.0
2009-09-22 08:48:00,5.04287,5.04305,5.04082,5.04305,12000000.0
2009-09-22 08:49:00,5.04167,5.04386,5.04167,5.04386,14000000.0
2009-09-22 08:50:00,5.04333,5.04407,5.04198,5.04351,16000000.0
2009-09-22 08:51:00,5.04312,5.04366,5.04161,5.04197,21000000.0
2009-09-22 08:52:00,5.04362,5.04364,5.04188,5.04361,20000000.0
2009-09-22 08:53:00,5.04263,5.04409,5.04263,5.04332,7000000.0
2009-09-22 08:54:00,5.0444,5.04456,5.04302,5.04405,17000000.0
2009-09-22 08:55:00,5.04411,5.04411,5.04239,5.04369,12000000.0
2009-09-22 08:56:00,5.04355,5.04355,5.04202,5.04277,17000000.0
2009-09-22 08:57:00,5.04285,5.04367,5.04205,5.04311,16000000.0
2009-09-22 08:58:00,5.04374,5.04374,5.04181,5.04249,12000000.0
2009-09-22 08:59:00,5.04254,5.04265,5.04092,5.04205,13000000.0
2009-09-22 09:00:00,5.04308,5.04361,5.04145,5.04361,17000000.0
2009-09-22 09:01:00,5.04401,5.04541,5.04217,5.04541,13000000.0
2009-09-22 09:02:00,5.04541,5.04541,5.04373,5.04483,8000000.0
2009-09-22 09:03:00,5.0451,5.04534,5.04398,5.04524,16000000.0
2009-09-22 09:04:00,5.04509,5.04542,5.0443,5.04531,8000000.0
2009-09-22 09:05:00,5.04547,5.04547,5.04364,5.04364,11000000.0
2009-09-22 09:06:00,5.04411,5.0449,5.0438,5.0449,10000000.0
2009-09-22 09:07:00,5.04508,5.04544,5.04405,5.04462,10000000.0
2009-09-22 09:08:00,5.04615,5.04615,5.04397,5.04507,19000000.0
2009-09-22 09:09:00,5.04539,5.04591,5.0442,5.04579,16000000.0
2009-09-22 09:10:00,5.04518,5.04558,5.04392,5.0453,8000000.0
2009-09-22 09:11:00,5.04424,5.04595,5.04336,5.04595,11000000.0
2009-09-22 09:12:00,5.0453,5.04583,5.04433,5.0447,16000000.0
2009-09-22 09:13:00,5.0451,5.04587,5.04365,5.04587,15000000.0
2009-09-22 09:14:00,5.04585,5.04731,5.04467,5.04721,17000000.0
2009-09-22 09:15:00,5.0454,5.0467,5.04494,5.04494,12000000.0
2009-09-22 09:16:00,5.0464,5.04655,5.045,5.04647,14000000.0
2009-09-22 09:17:00,5.04541,5.0461,5.04427,5.04483,14000000.0
2009-09-22 09:18:00,5.04536,5.04536,5.04304,5.04423,18000000.0
2009-09-22 09:19:00,5.04402,5.04526,5.04316,5.04453,14000000.0
2009-09-22 09:20:00,5.0447,5.0447,5.04198,5.04198,18000000.0
2009-09-22 09:21:00,5.04188,5.04243,5.03986,5.03998,17000000.0
2009-09-22 09:22:00,5.04036,5.04073,5.03869,5.03979,13000000.0
2009-09-22 09:23:00,5.0382,5.0405,5.03818,5.04003,12000000.0
2009-09-22 09:24:00,5.03998,5.03998,5.03723,5.03834,14000000.0
2009-09-22 09:25:00,5.03706,5.03706,5.03469,5.03469,9000000.0
2009-09-22 09:26:00,5.03391,5.03417,5.02945,5.03142,13000000.0
2009-09-22 09:27:00,5.03043,5.03098,5.02921,5.03098,13000000.0
2009-09-22 09:28:00,5.0307,5.03181,5.02986,5.03029,19000000.0
2009-09-22 09:29:00,5.03045,5.03055,5.02748,5.02946,14000000.0
2009-09-22 09:30:00,5.02898,5.0301,5.02784,5.02929,15000000.0
2009-09-22 09:31:00,5.02906,5.03088,5.02906,5.03083,11000000.0
2009-09-22 09:32:00,5.03114,5.03115,5.02965,5.03107,16000000.0
2009-09-22 09:33:00,5.03066,5.03066,5.02933,5.02954,9000000.0
2009-09-22 09:34:00,5.02965,5.02965,5.02647,5.02763,18000000.0
2009-09-22 09:35:00,5.02588,5.02596,5.02394,5.02564,14000000.0
2009-09-22 09:36:00,5.02514,5.02634,5.02422,5.02588,16000000.0
2009-09-22 09:37:00,5.02537,5.02626,5.02455,5.02626,20000000.0
2009-09-22 09:38:00,5.02623,5.02814,5.02557,5.02665,19000000.0
2009-09-22 09:39:00,5.02818,5.02939,5.02654,5.02939,16000000.0
2009-09-22 09:40:00,5.02758,5.02959,5.02758,5.02959,12000000.0
2009-09-22 09:41:00,5.02928,5.02928,5.02775,5.02858,18000000.0
2009-09-22 09:42:00,5.02783,5.02933,5.02706,5.02888,16000000.0
2009-09-22 09:43:00,5.02782,5.02936,5.02723,5.02909,15000000.0
2009-09-22 09:44:00,5.02886,5.02935,5.02743,5.02829,13000000.0
2009-09-22 09:45:00,5.02816,5.02816,5.02611,5.02708,13000000.0
2009-09-22 09:46:00,5.02688,5.027,5.02545,5.02545,17000000.0
2009-09-22 09:47:00,5.0269,5.02726,5.02554,5.02716,13000000.0
2009-09-22 09:48:00,5.02606,5.02734,5.02599,5.02676,16000000.0
2009-09-22 09:49:00,5.02775,5.02858,5.02602,5.02687,17000000.0
2009-09-22 09:50:00,5.02738,5.02807,5.02654,5.02679,12000000.0
2009-09-22 09:51:00,5.02713,5.02806,5.02664,5.02799,16000000.0
2009-09-22 09:52:00,5.02816,5.02816,5.02529,5.02696,16000000.0
2009-09-22 09:53:00,5.02753,5.02822,5.02592,5.02737,15000000.0
2009-09-22 09:54:00,5.02784,5.02866,5.02717,5.02749,15000000.0
2009-09-22 09:55:00,5.02825,5.029,5.02732,5.02788,15000000.0
2009-09-22 09:56:00,5.02777,5.02868,5.02621,5.02774,17000000.0
2009-09-22 09:57:00,5.02854,5.02854,5.02714,5.0281,12000000.0
2009-09-22 09:58:00,5.02747,5.0288,5.02692,5.02862,14000000.0
2009-09-22 09:59:00,5.02914,5.02933,5.02724,5.02818,10000000.0
2009-09-22 10:00:00,5.02877,5.02986,5.02851,5.02904,11000000.0
2009-09-22 10:01:00,5.02832,5.03035,5.02831,5.02912,24000000.0
2009-09-22 10:02:00,5.03052,5.03122,5.02926,5.03014,14000000.0
2009-09-22 10:03:00,5.03052,5.03093,5.02846,5.03,16000000.0
2009-09-22 10:04:00,5.02976,5.02976,5.02863,5.02974,10000000.0
2009-09-22 10:05:00,5.03005,5.03039,5.02912,5.03039,10000000.0
2009-09-22 10:06:00,5.03019,5.03019,5.02895,5.02904,9000000.0
2009-09-22 10:07:00,5.02931,5.0295,5.02846,5.02857,11000000.0
2009-09-22 10:08:00,5.0295,5.02985,5.02839,5.02948,9000000.0
2009-09-22 10:09:00,5.02777,5.02971,5.02777,5.02971,11000000.0
2009-09-22 10:10:00,5.03007,5.03048,5.02909,5.03018,15000000.0
2009-09-22 10:11:00,5.02985,5.03013,5.02836,5.02964,16000000.0
2009-09-22 10:12:00,5.02911,5.03013,5.02828,5.03013,19000000.0
2009-09-22 10:13:00,5.02926,5.02931,5.02719,5.02821,9000000.0
2009-09-22 10:14:00,5.02813,5.02816,5.02563,5.02618,11000000.0
2009-09-22 10:15:00,5.02537,5.02643,5.02511,5.02643,8000000.0
2009-09-22 10:16:00,5.02581,5.02581,5.02347,5.02568,17000000.0
2009-09-22 10:17:00,5.02564,5.02576,5.02407,5.02576,16000000.0
2009-09-22 10:18:00,5.02552,5.02662,5.02444,5.02644,16000000.0
2009-09-22 10:19:00,5.02581,5.02602,5.02371,5.02513,17000000.0
2009-09-22 10:20:00,5.02288,5.02475,5.02189,5.02459,16000000.0
2009-09-22 10:21:00,5.02453,5.02453,5.0234,5.02415,7000000.0
2009-09-22 10:22:00,5.0229,5.02607,5.02281,5.02599,10000000.0
2009-09-22 10:23:00,5.02702,5.0275,5.02592,5.02595,14000000.0
2009-09-22 10:24:00,5.02547,5.02684,5.02405,5.02677,13000000.0
2009-09-22 10:25:00,5.02706,5.02706,5.02443,5.02579,12000000.0
2009-09-22 10:26:00,5.02619,5.02626,5.02506,5.0259,11000000.0
2009-09-22 10:27:00,5.02629,5.02659,5.02468,5.02659,13000000.0
2009-09-22 10:28:00,5.02598,5.02668,5.02485,5.02658,13000000.0
2009-09-22 10:29:00,5.02575,5.02587,5.02372,5.02459,11000000.0
2009-09-22 10:30:00,5.02461,5.02498,5.0238,5.02487,9000000.0
2009-09-22 10:31:00,5.02324,5.02521,5.02324,5.02514,16000000.0
2009-09-22 10:32:00,5.02552,5.0269,5.02522,5.02625,9000000.0
2009-09-22 10:33:00,5.02667,5.02732,5.02485,5.02551,12000000.0
2009-09-22 10:34:00,5.02558,5.02558,5.02389,5.02555,11000000.0
2009-09-22 10:35:00,5.02627,5.0268,5.0245,5.02567,17000000.0
2009-09-22 10:36:00,5.02632,5.02659,5.02524,5.02621,10000000.0
2009-09-22 10:37:00,5.02632,5.0272,5.02608,5.0265,15000000.0
2009-09-22 10:38:00,5.02743,5.02743,5.0254,5.0272,17000000.0
2009-09-22 10:39:00,5.0275,5.02841,5.0263,5.02664,13000000.0
2009-09-22 10:40:00,5.02873,5.02873,5.02701,5.02788,10000000.0
2009-09-22 10:41:00,5.02819,5.02819,5.02541,5.02637,15000000.0
2009-09-22 10:42:00,5.02627,5.02643,5.02461,5.02643,12000000.0
2009-09-22 10:43:00,5.02685,5.02685,5.02485,5.02596,13000000.0
2009-09-22 10:44:00,5.02483,5.02546,5.02256,5.02408,12000000.0
2009-09-22 10:45:00,5.02332,5.02332,5.02136,5.02272,13000000.0
2009-09-22 10:46:00,5.02195,5.02417,5.02195,5.02393,13000000.0
2009-09-22 10:47:00,5.0232,5.02365,5.02261,5.02343,7000000.0
2009-09-22 10:48:00,5.02441,5.02497,5.02343,5.02443,12000000.0
2009-09-22 10:49:00,5.02454,5.02504,5.02353,5.02467,10000000.0
2009-09-22 10:50:00,5.02381,5.02489,5.02317,5.02457,14000000.0
2009-09-22 10:51:00,5.02423,5.02537,5.02363,5.02492,11000000.0
2009-09-22 10:52:00,5.02556,5.02556,5.02341,5.02505,20000000.0
2009-09-22 10:53:00,5.02403,5.0243,5.02267,5.02422,9000000.0
2009-09-22 10:54:00,5.02436,5.02436,5.02218,5.02371,18000000.0
2009-09-22 10:55:00,5.02246,5.02341,5.02246,5.02315,10000000.0
2009-09-22 10:56:00,5.02221,5.02426,5.02221,5.02425,11000000.0
2009-09-22 10:57:00,5.02524,5.02534,5.02331,5.02469,8000000.0
2009-09-22 10:58:00,5.02515,5.02682,5.02442,5.02682,10000000.0
2009-09-22 10:59:00,5.02709,5.02727,5.02602,5.02698,10000000.0
2009-09-22 11:00:00,5.02725,5.02725,5.02523,5.0262,15000000.0
2009-09-22 11:01:00,5.02604,5.02651,5.02502,5.02643,12000000.0
2009-09-22 11:02:00,5.02699,5.02756,5.02592,5.02756,8000000.0
2009-09-22 11:03:00,5.02601,5.02743,5.02581,5.02682,11000000.0
2009-09-22 11:04:00,5.02753,5.02797,5.02657,5.02797,15000000.0
2009-09-22 11:05:00,5.02835,5.02857,5.0263,5.02857,17000000.0
2009-09-22 11:06:00,5.02773,5.02843,5.02564,5.02564,12000000.0
2009-09-22 11:07:00,5.02708,5.02727,5.02634,5.02716,11000000.0
2009-09-22 11:08:00,5.0273,5.0273,5.02524,5.02675,22000000.0
2009-09-22 11:09:00,5.02657,5.02657,5.02528,5.02528,9000000.0
2009-09-22 11:10:00,5.02516,5.02708,5.02498,5.02707,16000000.0
2009-09-22 11:11:00,5.02721,5.02735,5.02617,5.02683,7000000.0
2009-09-22 11:12:00,5.02717,5.02717,5.02582,5.02676,15000000.0
2009-09-22 11:13:00,5.02574,5.0259,5.02495,5.02552,11000000.0
2009-09-22 11:14:00,5.0261,5.0261,5.02454,5.02529,18000000.0
2009-09-22 11:15:00,5.02563,5.02589,5.02472,5.02556,11000000.0
2009-09-22 11:16:00,5.02597,5.02632,5.02448,5.02448,13000000.0
2009-09-22 11:17:00,5.02627,5.02683,5.02557,5.02568,13000000.0
2009-09-22 11:18:00,5.02598,5.02676,5.02563,5.02597,9000000.0
2009-09-22 11:19:00,5.0269,5.02694,5.02536,5.02686,17000000.0
2009-09-22 11:20:00,5.02494,5.02685,5.02494,5.02629,14000000.0
2009-09-22 11:21:00,5.02698,5.027,5.02535,5.027,14000000.0
2009-09-22 11:22:00,5.02736,5.02736,5.02553,5.02651,22000000.0
2009-09-22 11:23:00,5.02679,5.02721,5.02525,5.02624,8000000.0
2009-09-22 11:24:00,5.02619,5.02665,5.02503,5.02648,18000000.0
2009-09-22 11:25:00,5.02593,5.02667,5.02545,5.0261,9000000.0
2009-09-22 11:26:00,5.02729,5.02729,5.02541,5.02621,15000000.0
2009-09-22 11:27:00,5.02642,5.02672,5.02557,5.02647,10000000.0
2009-09-22 11:28:00,5.0261,5.02632,5.02391,5.02486,13000000.0
2009-09-22 11:29:00,5.02475,5.02609,5.02428,5.02552,17000000.0
2009-09-22 11:30:00,5.02545,5.02613,5.02436,5.02613,13000000.0
2009-09-22 11:31:00,5.02612,5.02649,5.0247,5.02561,12000000.0
2009-09-22 11:32:00,5.02622,5.02642,5.02512,5.02587,20000000.0
2009-09-22 11:33:00,5.02604,5.02639,5.02464,5.02632,16000000.0
2009-09-22 11:34:00,5.02435,5.02586,5.02375,5.02573,13000000.0
2009-09-22 11:35:00,5.02633,5.02633,5.02447,5.02576,14000000.0
2009-09-22 11:36:00,5.02539,5.02541,5.02345,5.02484,11000000.0
2009-09-22 11:37:00,5.02499,5.02499,5.02355,5.02427,16000000.0
2009-09-22 11:38:00,5.02368,5.02421,5.02302,5.02398,8000000.0
2009-09-22 11:39:00,5.02415,5.02415,5.02162,5.02235,11000000.0
2009-09-22 11:40:00,5.02165,5.02328,5.02151,5.02272,12000000.0
2009-09-22 11:41:00,5.02245,5.02438,5.02245,5.02415,10000000.0
2009-09-22 11:42:00,5.0238,5.0244,5.02309,5.0244,10000000.0
2009-09-22 11:43:00,5.02392,5.02457,5.02304,5.02427,17000000.0
2009-09-22 11:44:00,5.02402,5.02422,5.02271,5.02338,15000000.0
2009-09-22 11:45:00,5.02297,5.02402,5.02236,5.02386,16000000.0
2009-09-22 11:46:00,5.02392,5.02392,5.02237,5.02255,7000000.0
2009-09-22 11:47:00,5.02096,5.02309,5.0208,5.02309,16000000.0
2009-09-22 11:48:00,5.02378,5.02403,5.0222,5.02334,13000000.0
2009-09-22 11:49:00,5.02295,5.02295,5.02117,5.02126,10000000.0
2009-09-22 11:50:00,5.02106,5.02286,5.02088,5.02211,12000000.0
2009-09-22 11:51:00,5.0215,5.02212,5.02061,5.02212,14000000.0
2009-09-22 11:52:00,5.02213,5.02251,5.02082,5.0221,18000000.0
2009-09-22 11:53:00,5.02162,5.02224,5.02,5.02162,16000000.0
2009-09-22 11:54:00,5.01996,5.02075,5.01906,5.01997,8000000.0
2009-09-22 11:55:00,5.02098,5.02118,5.02,5.02056,8000000.0
2009-09-22 11:56:00,5.01972,5.02035,5.01903,5.02032,8000000.0
2009-09-22 11:57:00,5.01916,5.01976,5.01837,5.01976,11000000.0
2009-09-22 11:58:00,5.0195,5.01956,5.01706,5.01956,14000000.0
2009-09-22 11:59:00,5.01881,5.02012,5.01824,5.02012,11000000.0
2009-09-22 12:00:00,5.02012,5.02088,5.01896,5.02048,15000000.0
2009-09-22 12:01:00,5.02002,5.02008,5.01752,5.01752,13000000.0
2009-09-22 12:02:00,5.01899,5.01987,5.01835,5.01858,15000000.0
2009-09-22 12:03:00,5.019,5.019,5.01573,5.01712,11000000.0
2009-09-22 12:04:00,5.0169,5.01697,5.01488,5.0169,9000000.0
2009-09-22 12:05:00,5.01725,5.01725,5.01623,5.0172,9000000.0
2009-09-22 12:06:00,5.01834,5.01945,5.01719,5.01873,15000000.0
2009-09-22 12:07:00,5.01936,5.01996,5.01865,5.01964,11000000.0
2009-09-22 12:08:00,5.02108,5.02136,5.01948,5.02132,8000000.0
2009-09-22 12:09:00,5.02008,5.02177,5.0195,5.02122,18000000.0
2009-09-22 12:10:00,5.02182,5.02182,5.01974,5.01974,14000000.0
2009-09-22 12:11:00,5.02106,5.02111,5.01965,5.01991,9000000.0
2009-09-22 12:12:00,5.01987,5.02112,5.01909,5.01987,18000000.0
2009-09-22 12:13:00,5.02058,5.02124,5.01959,5.02094,12000000.0
2009-09-22 12:14:00,5.02117,5.02159,5.02018,5.02101,10000000.0
2009-09-22 12:15:00,5.02136,5.02187,5.02046,5.02187,8000000.0
2009-09-22 12:16:00,5.02062,5.0218,5.02037,5.02154,14000000.0
2009-09-22 12:17:00,5.02081,5.02169,5.02007,5.02125,13000000.0
2009-09-22 12:18:00,5.02205,5.02205,5.02036,5.02197,10000000.0
2009-09-22 12:19:00,5.02144,5.02144,5.02001,5.02001,11000000.0
2009-09-22 12:20:00,5.0211,5.0211,5.01879,5.01978,8000000.0
2009-09-22 12:21:00,5.02046,5.02206,5.01924,5.02206,20000000.0
2009-09-22 12:22:00,5.02262,5.02443,5.02186,5.02249,14000000.0
2009-09-22 12:23:00,5.02163,5.02397,5.02163,5.02341,11000000.0
2009-09-22 12:24:00,5.02284,5.0237,5.02249,5.02366,17000000.0
2009-09-22 12:25:00,5.02348,5.02416,5.02245,5.02416,12000000.0
2009-09-22 12:26:00,5.02386,5.02405,5.02286,5.02405,7000000.0
2009-09-22 12:27:00,5.02416,5.02416,5.02251,5.02349,7000000.0
2009-09-22 12:28:00,5.02384,5.0246,5.02249,5.02284,19000000.0
2009-09-22 12:29:00,5.02366,5.02405,5.02275,5.02376,12000000.0
2009-09-22 12:30:00,5.02415,5.02415,5.02211,5.0225,10000000.0
2009-09-22 12:31:00,5.02294,5.02382,5.02214,5.02303,12000000.0
2009-09-22 12:32:00,5.02397,5.02399,5.02265,5.02382,12000000.0
2009-09-22 12:33:00,5.02397,5.02484,5.02352,5.02377,15000000.0
2009-09-22 12:34:00,5.02382,5.02437,5.02274,5.02294,12000000.0
2009-09-22 12:35:00,5.02234,5.02404,5.02234,5.02404,12000000.0
2009-09-22 12:36:00,5.02326,5.02392,5.02173,5.02272,15000000.0
2009-09-22 12:37:00,5.02238,5.02304,5.02184,5.02299,8000000.0
2009-09-22 12:38:00,5.02293,5.02326,5.02176,5.0232,15000000.0
2009-09-22 12:39:00,5.02241,5.02341,5.02168,5.02201,14000000.0
2009-09-22 12:40:00,5.02171,5.02357,5.02171,5.02262,18000000.0
2009-09-22 12:41:00,5.0234,5.02354,5.02243,5.02324,11000000.0
2009-09-22 12:42:00,5.02259,5.02495,5.02246,5.02495,17000000.0
2009-09-22 12:43:00,5.0242,5.02458,5.02304,5.02304,11000000.0
2009-09-22 12:44:00,5.02402,5.02409,5.0231,5.02359,13000000.0
2009-09-22 12:45:00,5.0235,5.02551,5.02317,5.0245,10000000.0
2009-09-22 12:46:00,5.02447,5.02502,5.02297,5.02297,20000000.0
2009-09-22 12:47:00,5.02414,5.02481,5.02326,5.02353,10000000.0
2009-09-22 12:48:00,5.02348,5.02384,5.02294,5.02384,10000000.0
2009-09-22 12:49:00,5.02388,5.0239,5.02235,5.02288,15000000.0
2009-09-22 12:50:00,5.0232,5.02351,5.02166,5.02324,14000000.0
2009-09-22 12:51:00,5.02338,5.02352,5.02193,5.02319,14000000.0
2009-09-22 12:52:00,5.02295,5.02295,5.02215,5.02265,9000000.0
2009-09-22 12:53:00,5.02133,5.02264,5.02122,5.02264,9000000.0
2009-09-22 12:54:00,5.02295,5.02306,5.02119,5.02209,20000000.0
2009-09-22 12:55:00,5.02291,5.02291,5.02133,5.02244,12000000.0
2009-09-22 12:56:00,5.02263,5.02421,5.02195,5.02325,7000000.0
2009-09-22 12:57:00,5.025,5.02517,5.0231,5.0231,13000000.0
2009-09-22 12:58:00,5.02472,5.02479,5.02322,5.02444,16000000.0
2009-09-22 12:59:00,5.02432,5.02483,5.02301,5.02336,14000000.0
2009-09-22 13:00:00,5.02435,5.02488,5.02314,5.02488,12000000.0
2009-09-22 13:01:00,5.02491,5.02494,5.02367,5.0243,17000000.0
2009-09-22 13:02:00,5.02489,5.02489,5.02309,5.02344,10000000.0
2009-09-22 13:03:00,5.02501,5.02514,5.02301,5.02301,22000000.0
2009-09-22 13:04:00,5.02417,5.02478,5.02298,5.02466,20000000.0
2009-09-22 13:05:00,5.02451,5.02477,5.02339,5.02427,14000000.0
2009-09-22 13:06:00,5.02387,5.0248,5.02256,5.0248,17000000.0
2009-09-22 13:07:00,5.02367,5.02447,5.02271,5.02447,22000000.0
2009-09-22 13:08:00,5.0239,5.02477,5.02326,5.02477,12000000.0
2009-09-22 13:09:00,5.02408,5.02528,5.02338,5.0251,12000000.0
2009-09-22 13:10:00,5.02416,5.02514,5.02393,5.02512,20000000.0
2009-09-22 13:11:00,5.02497,5.02537,5.02337,5.02477,12000000.0
2009-09-22 13:12:00,5.02407,5.0251,5.02397,5.02455,16000000.0
2009-09-22 13:13:00,5.02466,5.02527,5.0243,5.02498,14000000.0
2009-09-22 13:14:00,5.02572,5.02602,5.02406,5.02539,17000000.0
2009-09-22 13:15:00,5.02566,5.02566,5.02422,5.02425,7000000.0
2009-09-22 13:16:00,5.02505,5.02539,5.02389,5.0248,9000000.0
2009-09-22 13:17:00,5.02472,5.02486,5.02397,5.02451,15000000.0
2009-09-22 13:18:00,5.0247,5.02619,5.02403,5.02403,17000000.0
2009-09-22 13:19:00,5.02548,5.02578,5.02458,5.02486,15000000.0
2009-09-22 13:20:00,5.02596,5.02645,5.02452,5.02452,12000000.0
2009-09-22 13:21:00,5.02541,5.02611,5.02393,5.02589,24000000.0
2009-09-22 13:22:00,5.02581,5.02581,5.02369,5.02369,12000000.0
2009-09-22 13:23:00,5.0247,5.02561,5.02448,5.0256,12000000.0
2009-09-22 13:24:00,5.02525,5.02561,5.02448,5.02497,18000000.0
2009-09-22 13:25:00,5.02459,5.02532,5.02358,5.02446,12000000.0
2009-09-22 13:26:00,5.02381,5.02422,5.02248,5.02355,12000000.0
2009-09-22 13:27:00,5.02354,5.02368,5.02177,5.02177,9000000.0
2009-09-22 13:28:00,5.02283,5.02424,5.02283,5.02361,15000000.0
2009-09-22 13:29:00,5.02457,5.02461,5.02285,5.02449,14000000.0
2009-09-22 13:30:00,5.02342,5.02397,5.02315,5.02355,11000000.0
2009-09-22 13:31:00,5.0235,5.02378,5.02241,5.02358,11000000.0
2009-09-22 13:32:00,5.0224,5.02479,5.02239,5.02479,8000000.0
2009-09-22 13:33:00,5.0248,5.0251,5.0232,5.02475,14000000.0
2009-09-22 13:34:00,5.02483,5.02585,5.02418,5.02418,11000000.0
2009-09-22 13:35:00,5.02537,5.0255,5.0241,5.02543,16000000.0
2009-09-22 13:36:00,5.02579,5.02608,5.0242,5.0242,8000000.0
2009-09-22 13:37:00,5.02608,5.02608,5.02434,5.02562,17000000.0
2009-09-22 13:38:00,5.02589,5.0276,5.02496,5.02705,14000000.0
2009-09-22 13:39:00,5.02692,5.02749,5.02603,5.02603,10000000.0
2009-09-22 13:40:00,5.02771,5.02796,5.02615,5.02627,8000000.0
2009-09-22 13:41:00,5.02718,5.02779,5.02698,5.02715,11000000.0
2009-09-22 13:42:00,5.02744,5.02787,5.02634,5.02678,14000000.0
2009-09-22 13:43:00,5.02763,5.02763,5.02624,5.02673,11000000.0
2009-09-22 13:44:00,5.02675,5.02693,5.02609,5.02688,11000000.0
2009-09-22 13:45:00,5.02741,5.02747,5.02567,5.02648,14000000.0
2009-09-22 13:46:00,5.02532,5.02607,5.0243,5.02607,11000000.0
2009-09-22 13:47:00,5.02574,5.02643,5.02463,5.02548,13000000.0
2009-09-22 13:48:00,5.02627,5.02627,5.02458,5.02592,14000000.0
2009-09-22 13:49:00,5.02616,5.02679,5.02513,5.0255,12000000.0
2009-09-22 13:50:00,5.02502,5.02646,5.02481,5.02646,16000000.0
2009-09-22 13:51:00,5.02672,5.02684,5.02478,5.02628,14000000.0
2009-09-22 13:52:00,5.02568,5.02661,5.02552,5.02633,10000000.0
2009-09-22 13:53:00,5.02498,5.02696,5.02417,5.02417,10000000.0
2009-09-22 13:54:00,5.02421,5.02713,5.02421,5.0269,8000000.0
2009-09-22 13:55:00,5.02668,5.02709,5.02586,5.027,13000000.0
2009-09-22 13:56:00,5.02789,5.02791,5.02589,5.02723,17000000.0
2009-09-22 13:57:00,5.02612,5.02853,5.02612,5.02836,13000000.0
2009-09-22 13:58:00,5.02818,5.02851,5.02727,5.0284,7000000.0
2009-09-22 13:59:00,5.02848,5.02901,5.02735,5.02735,9000000.0
2009-09-22 14:00:00,5.02803,5.02913,5.02724,5.02913,7000000.0
2009-09-22 14:01:00,5.0291,5.0291,5.02791,5.02791,11000000.0
2009-09-22 14:02:00,5.02843,5.02927,5.02685,5.02685,19000000.0
2009-09-22 14:03:00,5.02896,5.02925,5.02762,5.02925,13000000.0
2009-09-22 14:04:00,5.02923,5.02977,5.02806,5.02959,22000000.0
2009-09-22 14:05:00,5.02882,5.02951,5.0277,5.0277,17000000.0
2009-09-22 14:06:00,5.02901,5.02901,5.02778,5.02802,11000000.0
2009-09-22 14:07:00,5.02764,5.02828,5.0272,5.02828,9000000.0
2009-09-22 14:08:00,5.02868,5.02868,5.02691,5.02779,11000000.0
2009-09-22 14:09:00,5.0272,5.02813,5.02656,5.02656,12000000.0
2009-09-22 14:10:00,5.02775,5.02862,5.0267,5.0274,13000000.0
2009-09-22 14:11:00,5.02831,5.02907,5.02745,5.02854,14000000.0
2009-09-22 14:12:00,5.02744,5.02829,5.02672,5.0281,11000000.0
2009-09-22 14:13:00,5.02747,5.02903,5.02706,5.02903,11000000.0
2009-09-22 14:14:00,5.02747,5.02908,5.02747,5.02908,7000000.0
2009-09-22 14:15:00,5.02947,5.02947,5.0276,5.02845,14000000.0
2009-09-22 14:16:00,5.02749,5.02837,5.02621,5.02712,13000000.0
2009-09-22 14:17:00,5.02763,5.02783,5.02633,5.02753,22000000.0
2009-09-22 14:18:00,5.02791,5.02817,5.02678,5.02737,15000000.0
2009-09-22 14:19:00,5.02766,5.02791,5.02638,5.02703,12000000.0
2009-09-22 14:20:00,5.02702,5.02986,5.02702,5.02986,7000000.0
2009-09-22 14:21:00,5.02924,5.02991,5.02792,5.02792,13000000.0
2009-09-22 14:22:00,5.02883,5.02993,5.02823,5.02951,8000000.0
2009-09-22 14:23:00,5.03002,5.03044,5.02917,5.02975,11000000.0
2009-09-22 14:24:00,5.03065,5.03135,5.02915,5.02915,13000000.0
2009-09-22 14:25:00,5.03062,5.03094,5.02928,5.03,15000000.0
2009-09-22 14:26:00,5.02879,5.0296,5.02858,5.02886,8000000.0
2009-09-22 14:27:00,5.0288,5.02882,5.02757,5.02841,10000000.0
2009-09-22 14:28:00,5.02776,5.02776,5.02634,5.02742,11000000.0
2009-09-22 14:29:00,5.02724,5.02814,5.02591,5.02722,21000000.0
2009-09-22 14:30:00,5.02849,5.0296,5.02778,5.02905,11000000.0
2009-09-22 14:31:00,5.03028,5.03043,5.02867,5.02983,17000000.0
2009-09-22 14:32:00,5.02895,5.02968,5.02787,5.02787,15000000.0
2009-09-22 14:33:00,5.02906,5.03004,5.02824,5.02967,8000000.0
2009-09-22 14:34:00,5.03077,5.03105,5.02927,5.02977,9000000.0
2009-09-22 14:35:00,5.03008,5.03132,5.03003,5.03093,11000000.0
2009-09-22 14:36:00,5.03022,5.03022,5.02833,5.02972,15000000.0
2009-09-22 14:37:00,5.02792,5.02919,5.02757,5.02802,8000000.0
2009-09-22 14:38:00,5.02888,5.02909,5.02787,5.02909,10000000.0
2009-09-22 14:39:00,5.02868,5.02868,5.02661,5.0283,19000000.0
2009-09-22 14:40:00,5.02802,5.02839,5.02664,5.02711,15000000.0
2009-09-22 14:41:00,5.02796,5.02796,5.02453,5.02599,15000000.0
2009-09-22 14:42:00,5.0247,5.02513,5.02286,5.02476,17000000.0
2009-09-22 14:43:00,5.02328,5.02421,5.02278,5.02416,15000000.0
2009-09-22 14:44:00,5.02465,5.02465,5.02236,5.02236,15000000.0
2009-09-22 14:45:00,5.02317,5.02339,5.02218,5.02268,9000000.0
2009-09-22 14:46:00,5.02244,5.02328,5.02087,5.02087,11000000.0
2009-09-22 14:47:00,5.02196,5.02302,5.02091,5.02293,12000000.0
2009-09-22 14:48:00,5.02344,5.02344,5.02203,5.02323,12000000.0
2009-09-22 14:49:00,5.0224,5.02295,5.02054,5.02174,12000000.0
2009-09-22 14:50:00,5.02277,5.02433,5.02185,5.02433,15000000.0
2009-09-22 14:51:00,5.02447,5.02447,5.02226,5.02226,10000000.0
2009-09-22 14:52:00,5.02332,5.02332,5.02139,5.0224,13000000.0
2009-09-22 14:53:00,5.02222,5.02307,5.02094,5.0213,13000000.0
2009-09-22 14:54:00,5.02316,5.02345,5.02207,5.02207,9000000.0
2009-09-22 14:55:00,5.02383,5.02475,5.02291,5.02475,16000000.0
2009-09-22 14:56:00,5.02521,5.02521,5.02293,5.0231,15000000.0
2009-09-22 14:57:00,5.02457,5.02465,5.02351,5.0244,15000000.0
2009-09-22 14:58:00,5.02407,5.02428,5.02295,5.02375,11000000.0
2009-09-22 14:59:00,5.02372,5.02439,5.02215,5.02439,14000000.0
2009-09-22 15:00:00,5.02419,5.02478,5.02336,5.02439,18000000.0
2009-09-22 15:01:00,5.02481,5.02502,5.02344,5.0248,12000000.0
2009-09-22 15:02:00,5.02418,5.02449,5.02329,5.02439,7000000.0
2009-09-22 15:03:00,5.02506,5.0253,5.02382,5.02495,18000000.0
2009-09-22 15:04:00,5.02486,5.02487,5.02283,5.0238,21000000.0
2009-09-22 15:05:00,5.02411,5.02465,5.02242,5.02438,13000000.0
2009-09-22 15:06:00,5.02444,5.02453,5.0217,5.02274,14000000.0
2009-09-22 15:07:00,5.02239,5.02314,5.02087,5.02279,22000000.0
2009-09-22 15:08:00,5.02278,5.02342,5.02206,5.0225,10000000.0
2009-09-22 15:09:00,5.02218,5.02241,5.02119,5.02219,9000000.0
2009-09-22 15:10:00,5.02213,5.02259,5.02081,5.02247,14000000.0
2009-09-22 15:11:00,5.02236,5.02236,5.01972,5.02094,12000000.0
2009-09-22 15:12:00,5.02099,5.02216,5.01987,5.02083,13000000.0
2009-09-22 15:13:00,5.02226,5.02259,5.02022,5.02216,12000000.0
2009-09-22 15:14:00,5.02152,5.02224,5.0204,5.02042,10000000.0
2009-09-22 15:15:00,5.02083,5.02099,5.01888,5.02093,16000000.0
2009-09-22 15:16:00,5.0216,5.0216,5.01927,5.02061,15000000.0
2009-09-22 15:17:00,5.01899,5.01998,5.01688,5.0175,14000000.0
2009-09-22 15:18:00,5.01823,5.01919,5.01682,5.01803,12000000.0
2009-09-22 15:19:00,5.01823,5.01996,5.0175,5.01996,11000000.0
2009-09-22 15:20:00,5.01977,5.0201,5.01835,5.01835,14000000.0
2009-09-22 15:21:00,5.02015,5.02145,5.01811,5.02095,14000000.0
2009-09-22 15:22:00,5.02108,5.02132,5.0198,5.02098,10000000.0
2009-09-22 15:23:00,5.02094,5.02138,5.0203,5.02123,11000000.0
2009-09-22 15:24:00,5.0199,5.02054,5.01767,5.01808,10000000.0
2009-09-22 15:25:00,5.01934,5.01934,5.01715,5.01834,16000000.0
2009-09-22 15:26:00,5.0198,5.02057,5.01825,5.02014,15000000.0
2009-09-22 15:27:00,5.01867,5.02053,5.0184,5.01967,10000000.0
2009-09-22 15:28:00,5.0191,5.02014,5.01842,5.01842,11000000.0
2009-09-22 15:29:00,5.01938,5.02104,5.01836,5.02099,19000000.0
2009-09-22 15:30:00,5.0196,5.02159,5.0196,5.01969,10000000.0
2009-09-22 15:31:00,5.02142,5.02324,5.01975,5.02264,14000000.0
2009-09-22 15:32:00,5.02353,5.02353,5.02123,5.02269,12000000.0
2009-09-22 15:33:00,5.02282,5.02334,5.02131,5.02189,20000000.0
2009-09-22 15:34:00,5.02241,5.02345,5.02165,5.02271,12000000.0
2009-09-22 15:35:00,5.02321,5.02509,5.02203,5.02509,12000000.0
2009-09-22 15:36:00,5.02529,5.02529,5.02381,5.02414,10000000.0
2009-09-22 15:37:00,5.02507,5.02507,5.02315,5.02484,10000000.0
2009-09-22 15:38:00,5.02508,5.02508,5.0229,5.02423,13000000.0
2009-09-22 15:39:00,5.02485,5.02486,5.02322,5.02329,7000000.0
2009-09-22 15:40:00,5.02224,5.02402,5.02224,5.02396,10000000.0
2009-09-22 15:41:00,5.0223,5.02392,5.02224,5.02392,9000000.0
2009-09-22 15:42:00,5.02404,5.02404,5.0217,5.02324,13000000.0
2009-09-22 15:43:00,5.02319,5.02319,5.02106,5.02295,16000000.0
2009-09-22 15:44:00,5.02287,5.02404,5.02149,5.02306,14000000.0
2009-09-22 15:45:00,5.02307,5.0254,5.02169,5.0254,15000000.0
2009-09-22 15:46:00,5.02517,5.02632,5.02325,5.02391,13000000.0
2009-09-22 15:47:00,5.02363,5.02517,5.0234,5.0243,9000000.0
2009-09-22 15:48:00,5.02478,5.0256,5.02362,5.0256,21000000.0
2009-09-22 15:49:00,5.02525,5.02649,5.02512,5.02649,23000000.0
2009-09-22 15:50:00,5.02672,5.02693,5.02498,5.02693,12000000.0
2009-09-22 15:51:00,5.02708,5.02712,5.02447,5.02447,19000000.0
2009-09-22 15:52:00,5.02558,5.0261,5.02428,5.02438,15000000.0
2009-09-22 15:53:00,5.02541,5.02541,5.0235,5.0235,14000000.0
2009-09-22 15:54:00,5.02464,5.02501,5.02283,5.02283,15000000.0
2009-09-22 15:55:00,5.02391,5.02462,5.0221,5.02462,12000000.0
2009-09-22 15:56:00,5.02532,5.02677,5.02433,5.02579,18000000.0
2009-09-22 15:57:00,5.02613,5.02624,5.02489,5.02503,10000000.0
2009-09-22 15:58:00,5.02657,5.02784,5.02548,5.02784,22000000.0
2009-09-22 15:59:00,5.02764,5.028,5.02642,5.02664,12000000.0
2009-09-22 16:00:00,5.0272,5.02863,5.02684,5.02863,12000000.0
2009-09-22 16:01:00,5.0277,5.02982,5.02764,5.0294,12000000.0
2009-09-22 16:02:00,5.02853,5.02972,5.0277,5.02972,13000000.0
2009-09-22 16:03:00,5.02987,5.03019,5.02831,5.03002,13000000.0
2009-09-22 16:04:00,5.02816,5.029,5.02732,5.029,11000000.0
2009-09-22 16:05:00,5.0286,5.0286,5.02745,5.0283,9000000.0
2009-09-22 16:06:00,5.02831,5.02852,5.02674,5.02787,14000000.0
2009-09-22 16:07:00,5.02768,5.02768,5.02568,5.02678,15000000.0
2009-09-22 16:08:00,5.02575,5.02755,5.02549,5.02697,15000000.0
2009-09-22 16:09:00,5.0262,5.02701,5.0255,5.02689,17000000.0
2009-09-22 16:10:00,5.02649,5.02675,5.02435,5.02559,14000000.0
2009-09-22 16:11:00,5.02391,5.02657,5.02391,5.02534,9000000.0
2009-09-22 16:12:00,5.02646,5.02713,5.02572,5.02646,15000000.0
2009-09-22 16:13:00,5.02595,5.02717,5.02466,5.02553,14000000.0
2009-09-22 16:14:00,5.02565,5.02629,5.02422,5.02569,12000000.0
2009-09-22 16:15:00,5.02529,5.02564,5.02424,5.02529,14000000.0
2009-09-22 16:16:00,5.02559,5.02624,5.02382,5.02486,13000000.0
2009-09-22 16:17:00,5.0235,5.02561,5.0235,5.0254,18000000.0
2009-09-22 16:18:00,5.02493,5.02683,5.02391,5.02678,13000000.0
2009-09-22 16:19:00,5.02575,5.02776,5.02575,5.0275,8000000.0
2009-09-22 16:20:00,5.02794,5.0285,5.02668,5.02668,13000000.0
2009-09-22 16:21:00,5.02813,5.02947,5.02715,5.02828,12000000.0
2009-09-22 16:22:00,5.02853,5.02872,5.02707,5.02779,11000000.0
2009-09-22 16:23:00,5.02784,5.02784,5.02547,5.02729,14000000.0
2009-09-22 16:24:00,5.02655,5.02687,5.02533,5.02687,15000000.0
2009-09-22 16:25:00,5.02629,5.02712,5.02533,5.02709,11000000.0
2009-09-22 16:26:00,5.02713,5.02713,5.0261,5.02702,8000000.0
2009-09-22 16:27:00,5.02575,5.02634,5.02466,5.02516,10000000.0
2009-09-22 16:28:00,5.02618,5.02696,5.02483,5.02696,15000000.0
2009-09-22 16:29:00,5.02736,5.0279,5.02675,5.0279,7000000.0
2009-09-22 16:30:00,5.02871,5.02945,5.02702,5.02945,16000000.0
2009-09-22 16:31:00,5.02949,5.03055,5.02834,5.03039,14000000.0
2009-09-22 16:32:00,5.0294,5.03053,5.02807,5.02807,7000000.0
2009-09-22 16:33:00,5.02819,5.0301,5.02809,5.0301,8000000.0
2009-09-22 16:34:00,5.02994,5.03211,5.02992,5.03211,8000000.0
2009-09-22 16:35:00,5.03201,5.03244,5.03117,5.03185,9000000.0
2009-09-22 16:36:00,5.03118,5.03223,5.0299,5.03051,13000000.0
2009-09-22 16:37:00,5.03046,5.03046,5.02868,5.02999,18000000.0
2009-09-22 16:38:00,5.02952,5.03074,5.029,5.02999,18000000.0
2009-09-22 16:39:00,5.03126,5.03158,5.02918,5.03128,20000000.0
2009-09-22 16:40:00,5.03031,5.03165,5.02974,5.03063,13000000.0
2009-09-22 16:41:00,5.03077,5.03217,5.03044,5.03195,20000000.0
2009-09-22 16:42:00,5.02966,5.0319,5.02966,5.03066,18000000.0
2009-09-22 16:43:00,5.03065,5.03065,5.02874,5.02951,15000000.0
2009-09-22 16:44:00,5.02833,5.03031,5.02833,5.02898,20000000.0
2009-09-22 16:45:00,5.02904,5.02904,5.02752,5.02889,13000000.0
2009-09-22 16:46:00,5.02881,5.02946,5.02765,5.02765,15000000.0
2009-09-22 16:47:00,5.02997,5.03004,5.02811,5.02949,8000000.0
2009-09-22 16:48:00,5.02987,5.02987,5.02766,5.02928,11000000.0
2009-09-22 16:49:00,5.02744,5.02802,5.02592,5.02746,12000000.0
2009-09-22 16:50:00,5.02684,5.02834,5.02643,5.02823,15000000.0
2009-09-22 16:51:00,5.02758,5.0278,5.02579,5.02766,18000000.0
2009-09-22 16:52:00,5.02732,5.02772,5.02603,5.02603,14000000.0
2009-09-22 16:53:00,5.02801,5.02801,5.02683,5.02761,8000000.0
2009-09-22 16:54:00,5.02535,5.02629,5.02463,5.02565,11000000.0
2009-09-22 16:55:00,5.02536,5.02536,5.02366,5.02509,12000000.0
2009-09-22 16:56:00,5.02418,5.02432,5.02298,5.02412,10000000.0
2009-09-22 16:57:00,5.02346,5.0239,5.02279,5.02384,8000000.0
2009-09-22 16:58:00,5.02306,5.02423,5.02259,5.02414,9000000.0
2009-09-22 16:59:00,5.02429,5.02504,5.02261,5.02435,13000000.0
2009-09-22 17:00:00,5.02532,5.02558,5.02463,5.02519,11000000.0
2009-09-22 17:01:00,5.02383,5.02484,5.02298,5.02434,12000000.0
2009-09-22 17:02:00,5.02457,5.02493,5.02345,5.02482,10000000.0
2009-09-22 17:03:00,5.02349,5.02509,5.02347,5.02406,16000000.0
2009-09-22 17:04:00,5.02417,5.02512,5.02353,5.02353,13000000.0
2009-09-22 17:05:00,5.02413,5.02467,5.02325,5.02408,16000000.0
2009-09-22 17:06:00,5.02463,5.0249,5.0229,5.02351,12000000.0
2009-09-22 17:07:00,5.02425,5.02479,5.02378,5.02477,8000000.0
2009-09-22 17:08:00,5.02455,5.02491,5.02309,5.02309,21000000.0
2009-09-22 17:09:00,5.02394,5.02455,5.02234,5.02234,16000000.0
2009-09-22 17:10:00,5.02269,5.02427,5.02268,5.02427,11000000.0
2009-09-22 17:11:00,5.02433,5.02452,5.02287,5.02376,11000000.0
2009-09-22 17:12:00,5.02407,5.02407,5.02217,5.02317,9000000.0
2009-09-22 17:13:00,5.02331,5.02331,5.02061,5.02095,9000000.0
2009-09-22 17:14:00,5.02189,5.02213,5.02044,5.02124,17000000.0
2009-09-22 17:15:00,5.01994,5.02266,5.01994,5.02266,11000000.0
2009-09-22 17:16:00,5.02259,5.02341,5.02192,5.02213,15000000.0
2009-09-22 17:17:00,5.02136,5.02361,5.02075,5.02147,13000000.0
2009-09-22 17:18:00,5.0222,5.0222,5.02055,5.02194,15000000.0
2009-09-22 17:19:00,5.02149,5.0224,5.0197,5.02032,17000000.0
2009-09-22 17:20:00,5.02124,5.02159,5.02006,5.02152,12000000.0
2009-09-22 17:21:00,5.02207,5.0222,5.02042,5.02178,7000000.0
2009-09-22 17:22:00,5.02281,5.02327,5.02119,5.02228,14000000.0
2009-09-22 17:23:00,5.02145,5.02263,5.02057,5.02245,13000000.0
2009-09-22 17:24:00,5.02356,5.02413,5.02245,5.02364,9000000.0
2009-09-22 17:25:00,5.02233,5.0247,5.02233,5.02463,11000000.0
2009-09-22 17:26:00,5.0225,5.02421,5.02187,5.02294,16000000.0
2009-09-22 17:27:00,5.02338,5.02351,5.02204,5.02267,9000000.0
2009-09-22 17:28:00,5.02365,5.02369,5.02167,5.02174,15000000.0
2009-09-22 17:29:00,5.02225,5.02322,5.02179,5.02322,11000000.0
2009-09-22 17:30:00,5.02372,5.02415,5.02243,5.02311,19000000.0
2009-09-22 17:31:00,5.02279,5.02373,5.02236,5.02269,11000000.0
2009-09-22 17:32:00,5.02321,5.02321,5.02196,5.02309,9000000.0
2009-09-22 17:33:00,5.02216,5.02288,5.02168,5.02231,10000000.0
2009-09-22 17:34:00,5.02373,5.02448,5.0227,5.02404,14000000.0
2009-09-22 17:35:00,5.02512,5.02552,5.02317,5.02329,13000000.0
2009-09-22 17:36:00,5.02425,5.02535,5.02391,5.02447,11000000.0
2009-09-22 17:37:00,5.0235,5.0252,5.0235,5.02442,15000000.0
2009-09-22 17:38:00,5.02514,5.0257,5.02375,5.02515,17000000.0
2009-09-22 17:39:00,5.02527,5.02534,5.02471,5.02509,8000000.0
2009-09-22 17:40:00,5.0246,5.0259,5.02445,5.02525,12000000.0
2009-09-22 17:41:00,5.02414,5.02574,5.02341,5.02373,21000000.0
2009-09-22 17:42:00,5.02338,5.02416,5.02241,5.02416,13000000.0
2009-09-22 17:43:00,5.02405,5.02467,5.0232,5.02431,11000000.0
2009-09-22 17:44:00,5.02421,5.02432,5.02253,5.02412,19000000.0
2009-09-22 17:45:00,5.02458,5.02461,5.02308,5.02308,10000000.0
2009-09-22 17:46:00,5.02463,5.02463,5.02235,5.02463,13000000.0
2009-09-22 17:47:00,5.02492,5.02535,5.02359,5.02535,9000000.0
2009-09-22 17:48:00,5.02534,5.02564,5.0238,5.02483,14000000.0
2009-09-22 17:49:00,5.02336,5.02461,5.02319,5.02428,14000000.0
2009-09-22 17:50:00,5.0238,5.0247,5.02274,5.02401,17000000.0
2009-09-22 17:51:00,5.02521,5.02521,5.02312,5.02397,13000000.0
2009-09-22 17:52:00,5.02271,5.02481,5.02271,5.02426,24000000.0
2009-09-22 17:53:00,5.02415,5.02447,5.02291,5.02447,16000000.0
2009-09-22 17:54:00,5.0244,5.0244,5.02274,5.02412,16000000.0
2009-09-22 17:55:00,5.02422,5.025,5.02261,5.02464,13000000.0
2009-09-22 17:56:00,5.0241,5.02477,5.02357,5.02385,15000000.0
2009-09-22 17:57:00,5.02305,5.02426,5.02305,5.02406,10000000.0
2009-09-22 17:58:00,5.02295,5.02442,5.02295,5.02392,15000000.0
2009-09-22 17:59:00,5.02473,5.02473,5.02281,5.02329,13000000.0
2009-09-22 18:00:00,5.02466,5.02503,5.02263,5.02263,7000000.0
2009-09-22 18:01:00,5.02236,5.02346,5.02176,5.02303,18000000.0
2009-09-22 18:02:00,5.02286,5.02288,5.02108,5.02108,17000000.0
2009-09-22 18:03:00,5.02282,5.02316,5.02168,5.02225,16000000.0
2009-09-22 18:04:00,5.02246,5.02461,5.022,5.022,14000000.0
2009-09-22 18:05:00,5.02363,5.0239,5.02252,5.02311,13000000.0
2009-09-22 18:06:00,5.02384,5.02384,5.02193,5.02193,18000000.0
2009-09-22 18:07:00,5.02139,5.02391,5.02125,5.02284,12000000.0
2009-09-22 18:08:00,5.02279,5.02412,5.02213,5.02213,18000000.0
2009-09-22 18:09:00,5.02275,5.02358,5.02171,5.02172,12000000.0
2009-09-22 18:10:00,5.02374,5.02432,5.02275,5.02376,13000000.0
2009-09-22 18:11:00,5.02407,5.02412,5.02241,5.02243,10000000.0
2009-09-22 18:12:00,5.02333,5.02417,5.02288,5.02327,11000000.0
2009-09-22 18:13:00,5.02223,5.0238,5.02201,5.02348,14000000.0
2009-09-22 18:14:00,5.02257,5.02355,5.02257,5.02328,10000000.0
2009-09-22 18:15:00,5.02278,5.02362,5.02233,5.0235,10000000.0
2009-09-22 18:16:00,5.02354,5.02372,5.02275,5.023,9000000.0
2009-09-22 18:17:00,5.02409,5.02444,5.02275,5.02444,18000000.0
2009-09-22 18:18:00,5.02439,5.0244,5.02279,5.02372,14000000.0
2009-09-22 18:19:00,5.02328,5.02439,5.02268,5.02346,10000000.0
2009-09-22 18:20:00,5.02369,5.02405,5.02191,5.02405,15000000.0
2009-09-22 18:21:00,5.02428,5.0247,5.02268,5.02437,18000000.0
2009-09-22 18:22:00,5.025,5.0263,5.02449,5.02606,14000000.0
2009-09-22 18:23:00,5.0261,5.0261,5.02413,5.02503,7000000.0
2009-09-22 18:24:00,5.02437,5.02599,5.02417,5.02561,9000000.0
2009-09-22 18:25:00,5.02448,5.0259,5.0243,5.02492,13000000.0
2009-09-22 18:26:00,5.02526,5.0259,5.02423,5.02573,16000000.0
2009-09-22 18:27:00,5.02574,5.02607,5.02437,5.02536,14000000.0
2009-09-22 18:28:00,5.026,5.026,5.02427,5.02517,13000000.0
2009-09-22 18:29:00,5.02513,5.02531,5.02364,5.02478,11000000.0
2009-09-22 18:30:00,5.02424,5.02566,5.02407,5.02566,16000000.0
2009-09-22 18:31:00,5.02525,5.02525,5.0239,5.0239,12000000.0
2009-09-22 18:32:00,5.0249,5.02506,5.02314,5.02444,11000000.0
2009-09-22 18:33:00,5.02518,5.02518,5.02375,5.02485,13000000.0
2009-09-22 18:34:00,5.02316,5.02479,5.02316,5.02356,13000000.0
2009-09-22 18:35:00,5.02442,5.02552,5.02415,5.0246,18000000.0
2009-09-22 18:36:00,5.02471,5.02559,5.02377,5.02551,18000000.0
2009-09-22 18:37:00,5.02486,5.02564,5.02421,5.02499,18000000.0
2009-09-22 18:38:00,5.02536,5.02552,5.02443,5.02515,11000000.0
2009-09-22 18:39:00,5.0261,5.02704,5.02515,5.02608,11000000.0
2009-09-22 18:40:00,5.02657,5.02719,5.02547,5.02658,14000000.0
2009-09-22 18:41:00,5.02607,5.0268,5.02532,5.02639,16000000.0
2009-09-22 18:42:00,5.02607,5.02715,5.02521,5.02715,14000000.0
2009-09-22 18:43:00,5.02738,5.02738,5.02575,5.02655,10000000.0
2009-09-22 18:44:00,5.02656,5.02725,5.02574,5.02616,13000000.0
2009-09-22 18:45:00,5.02586,5.02763,5.02558,5.02763,13000000.0
2009-09-22 18:46:00,5.02755,5.02762,5.02614,5.02646,12000000.0
2009-09-22 18:47:00,5.02637,5.02766,5.02625,5.02753,14000000.0
2009-09-22 18:48:00,5.02623,5.02775,5.02612,5.02612,15000000.0
2009-09-22 18:49:00,5.02727,5.02794,5.02646,5.02704,12000000.0
2009-09-22 18:50:00,5.02627,5.02763,5.02586,5.02682,9000000.0
2009-09-22 18:51:00,5.02767,5.02843,5.02673,5.02843,17000000.0
2009-09-22 18:52:00,5.02777,5.02813,5.02665,5.02681,9000000.0
2009-09-22 18:53:00,5.02777,5.02777,5.02617,5.02717,14000000.0
2009-09-22 18:54:00,5.02727,5.02814,5.02657,5.02657,14000000.0
2009-09-22 18:55:00,5.02679,5.02827,5.02657,5.02821,10000000.0
2009-09-22 18:56:00,5.02702,5.02812,5.02664,5.02793,16000000.0
2009-09-22 18:57:00,5.02705,5.02819,5.02657,5.02763,17000000.0
2009-09-22 18:58:00,5.02683,5.02808,5.02683,5.02808,14000000.0
2009-09-22 18:59:00,5.02832,5.02954,5.02704,5.02954,14000000.0
2009-09-22 19:00:00,5.02917,5.02977,5.02774,5.02887,15000000.0
2009-09-22 19:01:00,5.02762,5.02917,5.02762,5.02778,15000000.0
2009-09-22 19:02:00,5.029,5.02901,5.02752,5.02835,14000000.0
2009-09-22 19:03:00,5.02884,5.0295,5.02791,5.0295,14000000.0
2009-09-22 19:04:00,5.02938,5.02961,5.02785,5.02854,12000000.0
2009-09-22 19:05:00,5.02892,5.02955,5.02799,5.02955,15000000.0
2009-09-22 19:06:00,5.02934,5.02934,5.02769,5.0281,16000000.0
2009-09-22 19:07:00,5.02831,5.02906,5.02681,5.02802,20000000.0
2009-09-22 19:08:00,5.02813,5.029,5.02743,5.029,8000000.0
2009-09-22 19:09:00,5.02851,5.02872,5.02673,5.02727,17000000.0
2009-09-22 19:10:00,5.0283,5.02861,5.02697,5.02751,9000000.0
2009-09-22 19:11:00,5.02684,5.02761,5.02611,5.02611,16000000.0
2009-09-22 19:12:00,5.02613,5.02817,5.02606,5.02718,13000000.0
2009-09-22 19:13:00,5.0279,5.02919,5.02741,5.02815,10000000.0
2009-09-22 19:14:00,5.02869,5.02909,5.02701,5.02866,20000000.0
2009-09-22 19:15:00,5.02727,5.0289,5.02727,5.0289,12000000.0
2009-09-22 19:16:00,5.02938,5.02941,5.0281,5.0281,8000000.0
2009-09-22 19:17:00,5.02904,5.02972,5.02783,5.02819,18000000.0
2009-09-22 19:18:00,5.02984,5.02984,5.02821,5.02918,11000000.0
2009-09-22 19:19:00,5.02899,5.02908,5.02728,5.02747,12000000.0
2009-09-22 19:20:00,5.0266,5.0288,5.0266,5.02868,14000000.0
2009-09-22 19:21:00,5.02661,5.0286,5.02661,5.02712,13000000.0
2009-09-22 19:22:00,5.02807,5.02841,5.02716,5.02818,12000000.0
2009-09-22 19:23:00,5.0269,5.02909,5.0269,5.02907,14000000.0
2009-09-22 19:24:00,5.02888,5.02889,5.02728,5.02866,19000000.0
2009-09-22 19:25:00,5.02878,5.02882,5.02727,5.02772,8000000.0
2009-09-22 19:26:00,5.02649,5.02771,5.02649,5.02658,7000000.0
2009-09-22 19:27:00,5.02783,5.02868,5.0268,5.02835,20000000.0
2009-09-22 19:28:00,5.02695,5.02849,5.02661,5.02779,17000000.0
2009-09-22 19:29:00,5.02765,5.02781,5.02634,5.02744,10000000.0
2009-09-22 19:30:00,5.02705,5.02734,5.02608,5.02656,15000000.0
2009-09-22 19:31:00,5.02588,5.02763,5.02588,5.02763,11000000.0
2009-09-22 19:32:00,5.02619,5.02795,5.02619,5.02795,9000000.0
2009-09-22 19:33:00,5.02826,5.02859,5.02684,5.02814,14000000.0
2009-09-22 19:34:00,5.02695,5.0286,5.02688,5.0286,17000000.0
2009-09-22 19:35:00,5.02865,5.02865,5.02701,5.0274,8000000.0
2009-09-22 19:36:00,5.02733,5.02821,5.02651,5.02719,15000000.0
2009-09-22 19:37:00,5.02664,5.02839,5.02664,5.02823,8000000.0
2009-09-22 19:38:00,5.02778,5.0285,5.0269,5.02794,15000000.0
2009-09-22 19:39:00,5.02816,5.0284,5.02642,5.0284,17000000.0
2009-09-22 19:40:00,5.02736,5.02819,5.02605,5.02754,16000000.0
2009-09-22 19:41:00,5.02639,5.02744,5.02587,5.02739,11000000.0
2009-09-22 19:42:00,5.02772,5.02772,5.02606,5.02685,15000000.0
2009-09-22 19:43:00,5.02604,5.02774,5.02592,5.0272,14000000.0
2009-09-22 19:44:00,5.02643,5.0274,5.02566,5.02618,14000000.0
2009-09-22 19:45:00,5.02692,5.02692,5.02541,5.02618,15000000.0
2009-09-22 19:46:00,5.02593,5.02705,5.02534,5.02534,15000000.0
2009-09-22 19:47:00,5.02555,5.02724,5.02543,5.02724,16000000.0
2009-09-22 19:48:00,5.02572,5.02742,5.02572,5.02652,16000000.0
2009-09-22 19:49:00,5.02678,5.02678,5.02495,5.0252,8000000.0
2009-09-22 19:50:00,5.02551,5.02633,5.0245,5.0245,9000000.0
2009-09-22 19:51:00,5.02438,5.02631,5.02438,5.02631,19000000.0
2009-09-22 19:52:00,5.02514,5.02578,5.02445,5.02545,11000000.0
2009-09-22 19:53:00,5.02555,5.02625,5.02474,5.02542,14000000.0
2009-09-22 19:54:00,5.02473,5.02565,5.02417,5.02535,18000000.0
2009-09-22 19:55:00,5.02514,5.0254,5.02433,5.02454,13000000.0
2009-09-22 19:56:00,5.02489,5.02522,5.02422,5.02514,10000000.0
2009-09-22 19:57:00,5.025,5.02552,5.02374,5.02374,16000000.0
2009-09-22 19:58:00,5.02532,5.02532,5.02378,5.02397,15000000.0
2009-09-22 19:59:00,5.02556,5.02624,5.0245,5.02462,14000000.0
2009-09-22 20:00:00,5.02633,5.02659,5.0249,5.02504,11000000.0
2009-09-22 20:01:00,5.02531,5.02578,5.0242,5.02518,24000000.0
2009-09-22 20:02:00,5.02549,5.02561,5.0246,5.02561,11000000.0
2009-09-22 20:03:00,5.02615,5.02622,5.02483,5.02603,11000000.0
2009-09-22 20:04:00,5.02534,5.0257,5.02441,5.02452,10000000.0
2009-09-22 20:05:00,5.02644,5.02644,5.02418,5.0253,17000000.0
2009-09-22 20:06:00,5.02551,5.02643,5.02487,5.02559,10000000.0
2009-09-22 20:07:00,5.02561,5.026,5.02404,5.02494,14000000.0
2009-09-22 20:08:00,5.02542,5.02542,5.02419,5.02488,13000000.0
2009-09-22 20:09:00,5.02492,5.02529,5.02388,5.02388,11000000.0
2009-09-22 20:10:00,5.02475,5.02485,5.02378,5.02414,11000000.0
2009-09-22 20:11:00,5.02413,5.02542,5.02389,5.02542,9000000.0
2009-09-22 20:12:00,5.02533,5.02595,5.02497,5.02555,16000000.0
2009-09-22 20:13:00,5.02579,5.0263,5.02513,5.02605,11000000.0
2009-09-22 20:14:00,5.02694,5.02694,5.02496,5.02579,19000000.0
2009-09-22 20:15:00,5.02632,5.02676,5.02489,5.02602,13000000.0
2009-09-22 20:16:00,5.02583,5.02838,5.02505,5.02838,15000000.0
2009-09-22 20:17:00,5.02815,5.02815,5.02568,5.0266,8000000.0
2009-09-22 20:18:00,5.02787,5.02813,5.02623,5.0279,14000000.0
2009-09-22 20:19:00,5.02829,5.02851,5.02723,5.02723,14000000.0
2009-09-22 20:20:00,5.02692,5.02825,5.02656,5.02724,12000000.0
2009-09-22 20:21:00,5.02893,5.02921,5.02743,5.02743,9000000.0
2009-09-22 20:22:00,5.02746,5.02867,5.02707,5.02725,17000000.0
2009-09-22 20:23:00,5.02752,5.02752,5.02587,5.0266,11000000.0
2009-09-22 20:24:00,5.02765,5.02776,5.026,5.02776,16000000.0
2009-09-22 20:25:00,5.02803,5.02803,5.02612,5.02651,11000000.0
2009-09-22 20:26:00,5.02662,5.02704,5.02544,5.02544,8000000.0
2009-09-22 20:27:00,5.02725,5.02759,5.0256,5.02688,13000000.0
2009-09-22 20:28:00,5.02729,5.02767,5.02616,5.02667,15000000.0
2009-09-22 20:29:00,5.02696,5.02696,5.02578,5.02679,16000000.0
2009-09-22 20:30:00,5.02768,5.02812,5.02605,5.02673,8000000.0
2009-09-22 20:31:00,5.02653,5.02757,5.02559,5.02716,18000000.0
2009-09-22 20:32:00,5.02652,5.02687,5.02572,5.02638,7000000.0
2009-09-22 20:33:00,5.02588,5.02747,5.02588,5.02589,13000000.0
2009-09-22 20:34:00,5.0266,5.02738,5.02596,5.02738,13000000.0
2009-09-22 20:35:00,5.02713,5.02754,5.02625,5.02714,9000000.0
2009-09-22 20:36:00,5.02695,5.02731,5.02518,5.02672,17000000.0
2009-09-22 20:37:00,5.02723,5.02752,5.02521,5.02616,14000000.0
2009-09-22 20:38:00,5.02582,5.02655,5.02488,5.02638,16000000.0
2009-09-22 20:39:00,5.02697,5.02708,5.0256,5.02606,14000000.0
2009-09-22 20:40:00,5.02635,5.02719,5.02524,5.0262,17000000.0
2009-09-22 20:41:00,5.026,5.02694,5.0257,5.02572,16000000.0
2009-09-22 20:42:00,5.02638,5.02638,5.02474,5.02543,22000000.0
2009-09-22 20:43:00,5.02464,5.02611,5.02461,5.02609,18000000.0
2009-09-22 20:44:00,5.02557,5.02569,5.02352,5.02352,16000000.0
2009-09-22 20:45:00,5.02591,5.02629,5.02459,5.02604,8000000.0
2009-09-22 20:46:00,5.02634,5.02639,5.02454,5.02454,19000000.0
2009-09-22 20:47:00,5.02423,5.0266,5.02423,5.0266,12000000.0
2009-09-22 20:48:00,5.0261,5.0262,5.02502,5.0262,9000000.0
2009-09-22 20:49:00,5.02654,5.02654,5.02465,5.02586,19000000.0
2009-09-22 20:50:00,5.02443,5.02605,5.02443,5.02588,15000000.0
2009-09-22 20:51:00,5.02615,5.02623,5.02498,5.0258,9000000.0
2009-09-22 20:52:00,5.0259,5.02592,5.0237,5.02575,11000000.0
2009-09-22 20:53:00,5.02371,5.02533,5.02371,5.02519,15000000.0
2009-09-22 20:54:00,5.02607,5.02618,5.02484,5.02566,12000000.0
2009-09-22 20:55:00,5.02555,5.02608,5.0246,5.02564,18000000.0
2009-09-22 20:56:00,5.02646,5.02685,5.02533,5.02537,12000000.0
2009-09-22 20:57:00,5.02536,5.02741,5.02536,5.02619,13000000.0
2009-09-22 20:58:00,5.02724,5.02762,5.02604,5.02762,11000000.0
2009-09-22 20:59:00,5.02755,5.02755,5.0246,5.0246,11000000.0
2009-09-22 21:00:00,5.02553,5.02553,5.02387,5.02543,17000000.0
2009-09-22 21:01:00,5.02528,5.02642,5.02453,5.02642,10000000.0
2009-09-22 21:02:00,5.0253,5.02636,5.02507,5.02589,8000000.0
2009-09-22 21:03:00,5.02661,5.02667,5.02496,5.02585,19000000.0
2009-09-22 21:04:00,5.02585,5.02692,5.02505,5.02575,18000000.0
2009-09-22 21:05:00,5.02602,5.02665,5.02506,5.0262,14000000.0
2009-09-22 21:06:00,5.02613,5.02677,5.02523,5.026,12000000.0
2009-09-22 21:07:00,5.02668,5.02683,5.02527,5.02581,10000000.0
2009-09-22 21:08:00,5.02568,5.02661,5.02392,5.02582,14000000.0
2009-09-22 21:09:00,5.02619,5.0264,5.02457,5.0264,16000000.0
2009-09-22 21:10:00,5.02448,5.0264,5.02448,5.02586,15000000.0
2009-09-22 21:11:00,5.02536,5.02654,5.02478,5.02631,13000000.0
2009-09-22 21:12:00,5.02605,5.02651,5.02541,5.02541,10000000.0
2009-09-22 21:13:00,5.02679,5.02689,5.02532,5.02653,14000000.0
2009-09-22 21:14:00,5.02552,5.02578,5.02415,5.02415,10000000.0
2009-09-22 21:15:00,5.02554,5.02596,5.02441,5.02573,15000000.0
2009-09-22 21:16:00,5.02563,5.02582,5.02449,5.02528,11000000.0
2009-09-22 21:17:00,5.02461,5.02461,5.02311,5.02413,13000000.0
2009-09-22 21:18:00,5.02363,5.02446,5.02286,5.02347,17000000.0
2009-09-22 21:19:00,5.02367,5.02405,5.02284,5.02355,12000000.0
2009-09-22 21:20:00,5.02406,5.02431,5.02271,5.02369,14000000.0
2009-09-22 21:21:00,5.02305,5.02333,5.0222,5.02239,11000000.0
2009-09-22 21:22:00,5.02381,5.02391,5.02244,5.02297,9000000.0
2009-09-22 21:23:00,5.02204,5.02311,5.02204,5.02311,7000000.0
2009-09-22 21:24:00,5.02196,5.02324,5.02193,5.02318,11000000.0
2009-09-22 21:25:00,5.02373,5.02384,5.02227,5.02299,7000000.0
2009-09-22 21:26:00,5.02356,5.02362,5.02257,5.02357,13000000.0
2009-09-22 21:27:00,5.0222,5.02307,5.0222,5.02274,11000000.0
2009-09-22 21:28:00,5.02197,5.02356,5.02186,5.02354,15000000.0
2009-09-22 21:29:00,5.02282,5.02346,5.02223,5.02313,12000000.0
2009-09-22 21:30:00,5.02284,5.02302,5.02203,5.02278,10000000.0
2009-09-22 21:31:00,5.022,5.02304,5.02181,5.02253,10000000.0
2009-09-22 21:32:00,5.02156,5.02315,5.02156,5.02315,12000000.0
2009-09-22 21:33:00,5.02253,5.02321,5.02173,5.02308,19000000.0
2009-09-22 21:34:00,5.02273,5.02323,5.02156,5.02303,8000000.0
2009-09-22 21:35:00,5.02312,5.02359,5.02203,5.02203,20000000.0
2009-09-22 21:36:00,5.02322,5.02322,5.02188,5.02188,19000000.0
2009-09-22 21:37:00,5.0223,5.02313,5.0221,5.02258,19000000.0
2009-09-22 21:38:00,5.02284,5.02331,5.02181,5.0233,13000000.0
2009-09-22 21:39:00,5.02252,5.02283,5.0211,5.02283,17000000.0
2009-09-22 21:40:00,5.02283,5.02293,5.02132,5.02132,7000000.0
2009-09-22 21:41:00,5.0214,5.02277,5.02085,5.02277,11000000.0
2009-09-22 21:42:00,5.0212,5.02286,5.0212,5.02226,18000000.0
2009-09-22 21:43:00,5.02295,5.02343,5.02113,5.02113,13000000.0
2009-09-22 21:44:00,5.02078,5.02271,5.02078,5.02137,16000000.0
2009-09-22 21:45:00,5.02309,5.02309,5.02157,5.02164,11000000.0
2009-09-22 21:46:00,5.02303,5.02303,5.0217,5.02296,13000000.0
2009-09-22 21:47:00,5.02334,5.02334,5.02173,5.02173,13000000.0
2009-09-22 21:48:00,5.02192,5.02286,5.0212,5.0212,17000000.0
2009-09-22 21:49:00,5.02222,5.0226,5.02104,5.02156,8000000.0
2009-09-22 21:50:00,5.02232,5.02232,5.02116,5.02205,11000000.0
2009-09-22 21:51:00,5.02193,5.02235,5.02014,5.0204,13000000.0
2009-09-22 21:52:00,5.02212,5.0226,5.02084,5.0226,13000000.0
2009-09-22 21:53:00,5.02192,5.02327,5.02132,5.0232,14000000.0
2009-09-22 21:54:00,5.02332,5.0235,5.02174,5.0228,11000000.0
2009-09-22 21:55:00,5.02262,5.02315,5.02205,5.02257,17000000.0
2009-09-22 21:56:00,5.02318,5.02318,5.02136,5.02304,12000000.0
2009-09-22 21:57:00,5.02158,5.02307,5.02158,5.02296,16000000.0
2009-09-22 21:58:00,5.02263,5.02263,5.02083,5.02083,9000000.0
2009-09-22 21:59:00,5.02123,5.02313,5.02123,5.0222,18000000.0
2009-09-22 22:00:00,5.02193,5.02271,5.02137,5.02166,13000000.0
2009-09-22 22:01:00,5.02321,5.02321,5.02163,5.02189,11000000.0
2009-09-22 22:02:00,5.02179,5.0232,5.02161,5.02167,17000000.0
2009-09-22 22:03:00,5.02306,5.02359,5.02209,5.02304,23000000.0
2009-09-22 22:04:00,5.02334,5.02415,5.02229,5.02256,15000000.0
2009-09-22 22:05:00,5.02268,5.02412,5.02268,5.02398,14000000.0
2009-09-22 22:06:00,5.02441,5.02441,5.02319,5.02354,15000000.0
2009-09-22 22:07:00,5.02399,5.02402,5.02247,5.02358,9000000.0
2009-09-22 22:08:00,5.02469,5.02469,5.02313,5.0239,18000000.0
2009-09-22 22:09:00,5.02376,5.02468,5.02335,5.02468,11000000.0
2009-09-22 22:10:00,5.02363,5.02426,5.02318,5.02361,7000000.0
2009-09-22 22:11:00,5.02364,5.0244,5.02337,5.0244,8000000.0
2009-09-22 22:12:00,5.02401,5.02401,5.02249,5.02249,16000000.0
2009-09-22 22:13:00,5.02408,5.0245,5.02289,5.02396,24000000.0
2009-09-22 22:14:00,5.02373,5.02384,5.02315,5.0234,9000000.0
2009-09-22 22:15:00,5.02341,5.02392,5.02274,5.02392,10000000.0
2009-09-22 22:16:00,5.02406,5.02406,5.02243,5.02289,13000000.0
2009-09-22 22:17:00,5.02198,5.02319,5.02143,5.02186,20000000.0
2009-09-22 22:18:00,5.02317,5.02339,5.0222,5.02298,11000000.0
2009-09-22 22:19:00,5.02294,5.02338,5.02166,5.02282,15000000.0
2009-09-22 22:20:00,5.02334,5.02334,5.02186,5.023,16000000.0
2009-09-22 22:21:00,5.02331,5.02331,5.02162,5.02276,12000000.0
2009-09-22 22:22:00,5.02194,5.02308,5.02174,5.02197,14000000.0
2009-09-22 22:23:00,5.02212,5.02264,5.02212,5.02244,11000000.0
2009-09-22 22:24:00,5.02108,5.02234,5.02083,5.02203,16000000.0
2009-09-22 22:25:00,5.02183,5.02328,5.02156,5.02156,14000000.0
2009-09-22 22:26:00,5.02276,5.02276,5.02102,5.02186,10000000.0
2009-09-22 22:27:00,5.02184,5.02262,5.02069,5.0207,14000000.0
2009-09-22 22:28:00,5.02254,5.02309,5.02127,5.0218,12000000.0
2009-09-22 22:29:00,5.02172,5.02301,5.02102,5.02222,13000000.0
2009-09-22 22:30:00,5.0225,5.0225,5.02136,5.02212,8000000.0
2009-09-22 22:31:00,5.02303,5.02321,5.02153,5.02251,11000000.0
2009-09-22 22:32:00,5.02219,5.02289,5.02111,5.02175,20000000.0
2009-09-22 22:33:00,5.02254,5.02254,5.02096,5.02181,11000000.0
2009-09-22 22:34:00,5.02185,5.02235,5.02099,5.02099,10000000.0
2009-09-22 22:35:00,5.02242,5.02242,5.02133,5.02182,13000000.0
2009-09-22 22:36:00,5.02224,5.02276,5.02128,5.02201,9000000.0
2009-09-22 22:37:00,5.02216,5.02274,5.02131,5.02237,13000000.0
2009-09-22 22:38:00,5.02248,5.02317,5.02172,5.02195,9000000.0
2009-09-22 22:39:00,5.02345,5.02345,5.02148,5.02148,12000000.0
2009-09-22 22:40:00,5.0218,5.02285,5.0211,5.02191,9000000.0
2009-09-22 22:41:00,5.02286,5.02307,5.02178,5.02205,14000000.0
2009-09-22 22:42:00,5.02257,5.02268,5.02173,5.02252,13000000.0
2009-09-22 22:43:00,5.02268,5.02388,5.02244,5.02316,12000000.0
2009-09-22 22:44:00,5.0233,5.02397,5.02159,5.02263,15000000.0
2009-09-22 22:45:00,5.02221,5.02395,5.02211,5.02381,13000000.0
2009-09-22 22:46:00,5.02259,5.02364,5.02259,5.02308,14000000.0
2009-09-22 22:47:00,5.02401,5.02413,5.02329,5.02329,15000000.0
2009-09-22 22:48:00,5.02261,5.02351,5.02202,5.02262,13000000.0
2009-09-22 22:49:00,5.02136,5.02325,5.02136,5.02325,13000000.0
2009-09-22 22:50:00,5.02265,5.02346,5.02156,5.02292,15000000.0
2009-09-22 22:51:00,5.02169,5.02311,5.02169,5.02259,14000000.0
2009-09-22 22:52:00,5.0225,5.0232,5.02184,5.0232,9000000.0
2009-09-22 22:53:00,5.02324,5.02405,5.0216,5.02319,15000000.0
2009-09-22 22:54:00,5.02254,5.02408,5.02254,5.02408,17000000.0
2009-09-22 22:55:00,5.02291,5.02434,5.02273,5.02313,16000000.0
2009-09-22 22:56:00,5.02211,5.0246,5.02211,5.02411,13000000.0
2009-09-22 22:57:00,5.02491,5.02502,5.02334,5.02484,8000000.0
2009-09-22 22:58:00,5.02496,5.02505,5.02372,5.02387,8000000.0
2009-09-22 22:59:00,5.02375,5.02566,5.02339,5.02566,19000000.0
2009-09-22 23:00:00,5.02519,5.02536,5.02353,5.0247,10000000.0
2009-09-22 23:01:00,5.02479,5.02516,5.02415,5.0248,7000000.0
2009-09-22 23:02:00,5.02588,5.02656,5.02426,5.02611,15000000.0
2009-09-22 23:03:00,5.02607,5.02607,5.02438,5.02493,17000000.0
2009-09-22 23:04:00,5.02571,5.02646,5.02514,5.026,19000000.0
2009-09-22 23:05:00,5.02516,5.02695,5.02516,5.02686,9000000.0
2009-09-22 23:06:00,5.02504,5.0261,5.02447,5.0261,12000000.0
2009-09-22 23:07:00,5.02596,5.02629,5.02478,5.02512,14000000.0
2009-09-22 23:08:00,5.02644,5.02644,5.024,5.02602,16000000.0
2009-09-22 23:09:00,5.0258,5.02608,5.02503,5.02556,9000000.0
2009-09-22 23:10:00,5.025,5.02587,5.02298,5.0254,12000000.0
2009-09-22 23:11:00,5.02469,5.02637,5.02317,5.02612,14000000.0
2009-09-22 23:12:00,5.02592,5.02592,5.02333,5.02484,7000000.0
2009-09-22 23:13:00,5.0259,5.0259,5.02423,5.02423,14000000.0
2009-09-22 23:14:00,5.02476,5.02566,5.02402,5.02402,19000000.0
2009-09-22 23:15:00,5.02512,5.02598,5.02478,5.02598,13000000.0
2009-09-22 23:16:00,5.02615,5.0264,5.02471,5.02552,15000000.0
2009-09-22 23:17:00,5.02621,5.02654,5.02485,5.02567,11000000.0
2009-09-22 23:18:00,5.02546,5.02621,5.02409,5.02513,12000000.0
2009-09-22 23:19:00,5.02505,5.02558,5.02423,5.02503,14000000.0
2009-09-22 23:20:00,5.02516,5.02548,5.02389,5.02404,19000000.0
2009-09-22 23:21:00,5.02371,5.02531,5.02371,5.02513,7000000.0
2009-09-22 23:22:00,5.02541,5.02541,5.02436,5.02467,15000000.0
2009-09-22 23:23:00,5.02597,5.02609,5.02498,5.02498,11000000.0
2009-09-22 23:24:00,5.02538,5.02613,5.02418,5.0251,14000000.0
2009-09-22 23:25:00,5.02576,5.02576,5.02459,5.02547,11000000.0
2009-09-22 23:26:00,5.02539,5.02559,5.02428,5.02446,14000000.0
2009-09-22 23:27:00,5.02486,5.02515,5.02486,5.02511,11000000.0
2009-09-22 23:28:00,5.02607,5.02607,5.02475,5.02504,12000000.0
2009-09-22 23:29:00,5.02621,5.0264,5.02464,5.02493,16000000.0
2009-09-22 23:30:00,5.02529,5.02582,5.02426,5.02507,20000000.0
2009-09-22 23:31:00,5.02588,5.02589,5.02443,5.02443,11000000.0
2009-09-22 23:32:00,5.02461,5.02589,5.02449,5.02516,16000000.0
2009-09-22 23:33:00,5.02534,5.0259,5.02394,5.02499,12000000.0
2009-09-22 23:34:00,5.02366,5.02598,5.02349,5.02544,13000000.0
2009-09-22 23:35:00,5.02396,5.02542,5.02396,5.02521,9000000.0
2009-09-22 23:36:00,5.02678,5.02678,5.02432,5.02519,9000000.0
2009-09-22 23:37:00,5.02554,5.02575,5.02457,5.0256,14000000.0
2009-09-22 23:38:00,5.02519,5.02622,5.02479,5.02545,13000000.0
2009-09-22 23:39:00,5.0255,5.02597,5.02459,5.02549,17000000.0
2009-09-22 23:40:00,5.02599,5.02599,5.02544,5.02544,12000000.0
2009-09-22 23:41:00,5.0256,5.02656,5.02509,5.0264,17000000.0
2009-09-22 23:42:00,5.02476,5.02647,5.02454,5.02454,22000000.0
2009-09-22 23:43:00,5.02611,5.02619,5.02508,5.02542,15000000.0
2009-09-22 23:44:00,5.02536,5.02544,5.02446,5.02446,14000000.0
2009-09-22 23:45:00,5.02581,5.02645,5.02581,5.02645,20000000.0
2009-09-22 23:46:00,5.02558,5.02565,5.02545,5.02565,14000000.0
2009-09-22 23:47:00,5.02531,5.02531,5.02416,5.02416,10000000.0
2009-09-22 23:48:00,5.02565,5.02612,5.02551,5.02609,18000000.0
2009-09-22 23:49:00,5.02539,5.02596,5.02481,5.02596,14000000.0
2009-09-22 23:50:00,5.02533,5.02564,5.02519,5.02563,13000000.0
2009-09-22 23:51:00,5.02558,5.0264,5.02498,5.02623,8000000.0
2009-09-22 23:52:00,5.02484,5.02725,5.02484,5.02659,16000000.0
2009-09-22 23:53:00,5.02617,5.02637,5.02537,5.02622,18000000.0
2009-09-22 23:54:00,5.02539,5.02663,5.0245,5.0245,12000000.0
2009-09-22 23:55:00,5.02517,5.02662,5.02485,5.02576,19000000.0
2009-09-22 23:56:00,5.02516,5.02614,5.02465,5.02556,14000000.0
2009-09-22 23:57:00,5.02572,5.02635,5.02479,5.02565,16000000.0
2009-09-22 23:58:00,5.02617,5.02617,5.02479,5.02589,13000000.0
2009-09-22 23:59:00,5.02531,5.02628,5.02531,5.02575,14000000.0
2009-09-23 00:00:00,5.02603,5.02618,5.02512,5.02551,17000000.0
2009-09-23 00:01:00,5.02567,5.02586,5.02435,5.02495,12000000.0
2009-09-23 00:02:00,5.02493,5.02545,5.02393,5.02523,15000000.0
2009-09-23 00:03:00,5.02611,5.02611,5.02428,5.02483,14000000.0
2009-09-23 00:04:00,5.02463,5.0257,5.02397,5.02431,12000000.0
2009-09-23 00:05:00,5.02483,5.02578,5.0244,5.02487,12000000.0
2009-09-23 00:06:00,5.0248,5.02587,5.02413,5.02481,12000000.0
2009-09-23 00:07:00,5.02522,5.02555,5.02478,5.02478,11000000.0
2009-09-23 00:08:00,5.02507,5.02557,5.02323,5.02485,15000000.0
2009-09-23 00:09:00,5.0251,5.0251,5.02334,5.02354,12000000.0
2009-09-23 00:10:00,5.02409,5.02514,5.02328,5.02328,19000000.0
2009-09-23 00:11:00,5.02446,5.02459,5.02374,5.02401,8000000.0
2009-09-23 00:12:00,5.02445,5.0249,5.02341,5.02341,9000000.0
2009-09-23 00:13:00,5.02352,5.02443,5.02294,5.02362,13000000.0
2009-09-23 00:14:00,5.0236,5.02447,5.02321,5.02447,14000000.0
2009-09-23 00:15:00,5.02402,5.02402,5.02364,5.02364,12000000.0
2009-09-23 00:16:00,5.02395,5.02415,5.02395,5.02415,12000000.0
2009-09-23 00:17:00,5.02295,5.02455,5.02295,5.02455,10000000.0
2009-09-23 00:18:00,5.02396,5.025,5.02319,5.02414,19000000.0
2009-09-23 00:19:00,5.02424,5.02486,5.02348,5.02391,12000000.0
2009-09-23 00:20:00,5.02401,5.02436,5.02293,5.02293,11000000.0
2009-09-23 00:21:00,5.02283,5.02479,5.0227,5.02417,14000000.0
2009-09-23 00:22:00,5.0236,5.02428,5.02293,5.02293,13000000.0
2009-09-23 00:23:00,5.02404,5.0244,5.02376,5.0244,13000000.0
2009-09-23 00:24:00,5.02419,5.02419,5.02266,5.02266,9000000.0
2009-09-23 00:25:00,5.02475,5.02475,5.02451,5.02461,13000000.0
2009-09-23 00:26:00,5.02462,5.02482,5.02441,5.02445,14000000.0
2009-09-23 00:27:00,5.02486,5.02486,5.02297,5.02423,15000000.0
2009-09-23 00:28:00,5.02429,5.02481,5.02359,5.02464,7000000.0
2009-09-23 00:29:00,5.02456,5.02457,5.02325,5.02377,17000000.0
2009-09-23 00:30:00,5.02412,5.02468,5.02386,5.02386,9000000.0
2009-09-23 00:31:00,5.02477,5.02523,5.02363,5.02435,13000000.0
2009-09-23 00:32:00,5.02484,5.02526,5.02479,5.02515,8000000.0
2009-09-23 00:33:00,5.02486,5.02532,5.02371,5.02406,19000000.0
2009-09-23 00:34:00,5.0236,5.02495,5.0236,5.02493,15000000.0
2009-09-23 00:35:00,5.02478,5.02508,5.02362,5.0244,12000000.0
2009-09-23 00:36:00,5.0243,5.02593,5.02393,5.02476,15000000.0
2009-09-23 00:37:00,5.02416,5.02506,5.02352,5.02506,15000000.0
2009-09-23 00:38:00,5.02438,5.02479,5.02366,5.02465,18000000.0
2009-09-23 00:39:00,5.02509,5.0255,5.0239,5.02456,20000000.0
2009-09-23 00:40:00,5.02444,5.02472,5.02385,5.02412,10000000.0
2009-09-23 00:41:00,5.02284,5.02453,5.02284,5.02313,9000000.0
2009-09-23 00:42:00,5.02372,5.02525,5.02362,5.02403,16000000.0
2009-09-23 00:43:00,5.0249,5.02542,5.02373,5.02512,16000000.0
2009-09-23 00:44:00,5.02479,5.02539,5.0238,5.0238,10000000.0
2009-09-23 00:45:00,5.02466,5.02466,5.02249,5.02249,16000000.0
2009-09-23 00:46:00,5.02444,5.02444,5.02251,5.02392,12000000.0
2009-09-23 00:47:00,5.02297,5.0242,5.02282,5.0242,8000000.0
2009-09-23 00:48:00,5.02395,5.02417,5.02277,5.02335,16000000.0
2009-09-23 00:49:00,5.02241,5.02373,5.02237,5.02373,11000000.0
2009-09-23 00:50:00,5.0236,5.02438,5.02331,5.02393,9000000.0
2009-09-23 00:51:00,5.02341,5.02471,5.02323,5.024,9000000.0
2009-09-23 00:52:00,5.02379,5.02462,5.02379,5.02462,18000000.0
2009-09-23 00:53:00,5.02438,5.02484,5.02324,5.02484,12000000.0
2009-09-23 00:54:00,5.02372,5.02472,5.02327,5.02327,12000000.0
2009-09-23 00:55:00,5.02506,5.0253,5.02325,5.02325,11000000.0
2009-09-23 00:56:00,5.02403,5.02463,5.02317,5.02402,14000000.0
2009-09-23 00:57:00,5.02444,5.0246,5.02266,5.02266,15000000.0
2009-09-23 00:58:00,5.02344,5.02414,5.02273,5.02414,9000000.0
2009-09-23 00:59:00,5.02378,5.02414,5.02229,5.02229,17000000.0
2009-09-23 01:00:00,5.02321,5.02391,5.02239,5.02354,12000000.0
2009-09-23 01:01:00,5.02289,5.02385,5.02265,5.02312,15000000.0
2009-09-23 01:02:00,5.02395,5.02425,5.0228,5.02305,10000000.0
2009-09-23 01:03:00,5.02354,5.02354,5.0221,5.0221,13000000.0
2009-09-23 01:04:00,5.02158,5.02385,5.02158,5.02232,13000000.0
2009-09-23 01:05:00,5.02198,5.02316,5.02145,5.02273,13000000.0
2009-09-23 01:06:00,5.02284,5.02334,5.02228,5.02329,12000000.0
2009-09-23 01:07:00,5.02315,5.02315,5.02182,5.02242,13000000.0
2009-09-23 01:08:00,5.02267,5.02341,5.0223,5.02295,15000000.0
2009-09-23 01:09:00,5.02291,5.02356,5.02211,5.02331,17000000.0
2009-09-23 01:10:00,5.02335,5.02335,5.02131,5.02131,10000000.0
2009-09-23 01:11:00,5.02213,5.02298,5.02172,5.02289,11000000.0
2009-09-23 01:12:00,5.02135,5.02282,5.02126,5.02126,10000000.0
2009-09-23 01:13:00,5.0231,5.02361,5.02141,5.02141,11000000.0
2009-09-23 01:14:00,5.02139,5.02281,5.02108,5.02108,13000000.0
2009-09-23 01:15:00,5.02189,5.02243,5.02137,5.02243,9000000.0
2009-09-23 01:16:00,5.02266,5.0231,5.02134,5.02264,12000000.0
2009-09-23 01:17:00,5.02107,5.02274,5.02107,5.02248,11000000.0
2009-09-23 01:18:00,5.0227,5.02282,5.02119,5.02267,12000000.0
2009-09-23 01:19:00,5.0218,5.02242,5.02074,5.02165,19000000.0
2009-09-23 01:20:00,5.02189,5.02189,5.02032,5.0215,11000000.0
2009-09-23 01:21:00,5.0211,5.0211,5.01922,5.02032,12000000.0
2009-09-23 01:22:00,5.01899,5.0198,5.01899,5.01951,9000000.0
2009-09-23 01:23:00,5.0179,5.01802,5.01256,5.0149,13000000.0
2009-09-23 01:24:00,5.01147,5.01251,5.00797,5.0095,14000000.0
2009-09-23 01:25:00,5.00953,5.01118,5.00925,5.011,11000000.0
2009-09-23 01:26:00,5.01156,5.01156,5.00871,5.01079,10000000.0
2009-09-23 01:27:00,5.0086,5.01054,5.00822,5.01025,17000000.0
2009-09-23 01:28:00,5.01035,5.01221,5.00937,5.01027,13000000.0
2009-09-23 01:29:00,5.01094,5.01333,5.01092,5.01333,19000000.0
2009-09-23 01:30:00,5.01148,5.01301,5.01096,5.01287,15000000.0
2009-09-23 01:31:00,5.01255,5.01349,5.01176,5.01349,15000000.0
2009-09-23 01:32:00,5.01352,5.01406,5.01215,5.01406,12000000.0
2009-09-23 01:33:00,5.01392,5.01493,5.01301,5.01486,8000000.0
2009-09-23 01:34:00,5.01601,5.01601,5.01325,5.01406,18000000.0
2009-09-23 01:35:00,5.01341,5.01515,5.01324,5.01511,12000000.0
2009-09-23 01:36:00,5.01506,5.01597,5.01345,5.01508,16000000.0
2009-09-23 01:37:00,5.01615,5.01648,5.01493,5.01563,15000000.0
2009-09-23 01:38:00,5.01559,5.01805,5.0152,5.01805,18000000.0
2009-09-23 01:39:00,5.0179,5.0179,5.01583,5.01583,10000000.0
2009-09-23 01:40:00,5.01651,5.01735,5.01592,5.01677,11000000.0
2009-09-23 01:41:00,5.01562,5.01673,5.0148,5.01624,16000000.0
2009-09-23 01:42:00,5.01637,5.01668,5.01531,5.01637,14000000.0
2009-09-23 01:43:00,5.01664,5.01693,5.01555,5.01638,16000000.0
2009-09-23 01:44:00,5.01561,5.01677,5.01521,5.01635,15000000.0
2009-09-23 01:45:00,5.01658,5.01765,5.01537,5.01653,16000000.0
2009-09-23 01:46:00,5.01566,5.01855,5.01566,5.01802,9000000.0
2009-09-23 01:47:00,5.01838,5.01878,5.01694,5.01854,17000000.0
2009-09-23 01:48:00,5.01758,5.01961,5.01689,5.01913,16000000.0
2009-09-23 01:49:00,5.01915,5.02083,5.01899,5.0208,10000000.0
2009-09-23 01:50:00,5.01893,5.02,5.0189,5.019,11000000.0
2009-09-23 01:51:00,5.01898,5.02048,5.01898,5.02048,12000000.0
2009-09-23 01:52:00,5.02086,5.02086,5.01915,5.02041,12000000.0
2009-09-23 01:53:00,5.02055,5.02055,5.01862,5.01964,18000000.0
2009-09-23 01:54:00,5.01949,5.01974,5.01841,5.01841,14000000.0
2009-09-23 01:55:00,5.01813,5.02033,5.01798,5.01798,18000000.0
2009-09-23 01:56:00,5.0175,5.01881,5.0175,5.01771,8000000.0
2009-09-23 01:57:00,5.01805,5.01966,5.01805,5.01843,13000000.0
2009-09-23 01:58:00,5.01819,5.0196,5.01819,5.0196,11000000.0
2009-09-23 01:59:00,5.01902,5.01918,5.01806,5.01848,11000000.0
2009-09-23 02:00:00,5.01868,5.01894,5.01858,5.01878,16000000.0
2009-09-23 02:01:00,5.02102,5.02218,5.02025,5.02129,21000000.0
2009-09-23 02:02:00,5.0221,5.02222,5.01964,5.02127,10000000.0
2009-09-23 02:03:00,5.0203,5.0211,5.01957,5.0199,8000000.0
2009-09-23 02:04:00,5.02006,5.02064,5.01925,5.02064,14000000.0
2009-09-23 02:05:00,5.02029,5.02288,5.01981,5.02117,14000000.0
2009-09-23 02:06:00,5.02135,5.0215,5.01921,5.0207,15000000.0
2009-09-23 02:07:00,5.02058,5.02058,5.01897,5.01978,10000000.0
2009-09-23 02:08:00,5.0191,5.02033,5.0186,5.0186,16000000.0
2009-09-23 02:09:00,5.01908,5.02022,5.01773,5.01776,18000000.0
2009-09-23 02:10:00,5.01937,5.01938,5.01806,5.01919,16000000.0
2009-09-23 02:11:00,5.01908,5.01973,5.01811,5.01973,14000000.0
2009-09-23 02:12:00,5.02027,5.02068,5.01878,5.01878,10000000.0
2009-09-23 02:13:00,5.02022,5.02022,5.01822,5.01957,15000000.0
2009-09-23 02:14:00,5.01964,5.01973,5.01833,5.01973,19000000.0
2009-09-23 02:15:00,5.01933,5.01974,5.01858,5.01874,12000000.0
2009-09-23 02:16:00,5.01933,5.01997,5.01908,5.01981,18000000.0
2009-09-23 02:17:00,5.0194,5.0212,5.01912,5.02043,14000000.0
2009-09-23 02:18:00,5.02093,5.02099,5.01986,5.02099,12000000.0
2009-09-23 02:19:00,5.01929,5.02041,5.01878,5.02013,14000000.0
2009-09-23 02:20:00,5.02052,5.02057,5.01881,5.01881,13000000.0
2009-09-23 02:21:00,5.01928,5.02003,5.0187,5.02003,15000000.0
2009-09-23 02:22:00,5.01876,5.02018,5.01876,5.02018,13000000.0
2009-09-23 02:23:00,5.02059,5.02059,5.01926,5.02046,16000000.0
2009-09-23 02:24:00,5.0203,5.02084,5.01962,5.02058,17000000.0
2009-09-23 02:25:00,5.02026,5.02136,5.01981,5.02067,10000000.0
2009-09-23 02:26:00,5.02023,5.02108,5.01965,5.02054,13000000.0
2009-09-23 02:27:00,5.01982,5.02094,5.01976,5.02072,7000000.0
2009-09-23 02:28:00,5.02176,5.02176,5.01979,5.01979,9000000.0
2009-09-23 02:29:00,5.02164,5.02184,5.0208,5.02089,20000000.0
2009-09-23 02:30:00,5.02154,5.02202,5.02048,5.02202,11000000.0
2009-09-23 02:31:00,5.02223,5.02232,5.02108,5.02109,9000000.0
2009-09-23 02:32:00,5.02261,5.02261,5.02118,5.02126,13000000.0
2009-09-23 02:33:00,5.02141,5.02253,5.02107,5.02107,14000000.0
2009-09-23 02:34:00,5.02207,5.02209,5.02037,5.02104,17000000.0
2009-09-23 02:35:00,5.02143,5.02156,5.01992,5.02079,15000000.0
2009-09-23 02:36:00,5.02047,5.02132,5.01994,5.01994,14000000.0
2009-09-23 02:37:00,5.01981,5.02113,5.01981,5.01994,13000000.0
2009-09-23 02:38:00,5.02049,5.02131,5.01988,5.02131,14000000.0
2009-09-23 02:39:00,5.02113,5.0224,5.02043,5.02174,15000000.0
2009-09-23 02:40:00,5.02252,5.02314,5.02146,5.02279,12000000.0
2009-09-23 02:41:00,5.02316,5.02411,5.02223,5.02408,13000000.0
2009-09-23 02:42:00,5.02429,5.02436,5.02267,5.02396,16000000.0
2009-09-23 02:43:00,5.02471,5.02476,5.02308,5.02308,18000000.0
2009-09-23 02:44:00,5.02399,5.02492,5.02346,5.02492,10000000.0
2009-09-23 02:45:00,5.02543,5.02601,5.02428,5.02529,14000000.0
2009-09-23 02:46:00,5.02618,5.02618,5.02421,5.02535,18000000.0
2009-09-23 02:47:00,5.02534,5.0256,5.02397,5.02546,17000000.0
2009-09-23 02:48:00,5.02505,5.02505,5.02351,5.02351,7000000.0
2009-09-23 02:49:00,5.02469,5.02575,5.02377,5.02386,13000000.0
2009-09-23 02:50:00,5.02498,5.02636,5.0245,5.02561,14000000.0
2009-09-23 02:51:00,5.02477,5.02637,5.02477,5.02573,15000000.0
2009-09-23 02:52:00,5.02582,5.02603,5.02412,5.02412,15000000.0
2009-09-23 02:53:00,5.02504,5.02693,5.02488,5.02647,9000000.0
2009-09-23 02:54:00,5.02615,5.02779,5.02544,5.02779,13000000.0
2009-09-23 02:55:00,5.02779,5.02779,5.02631,5.0277,11000000.0
2009-09-23 02:56:00,5.02667,5.02687,5.02523,5.02525,18000000.0
2009-09-23 02:57:00,5.02605,5.02624,5.02448,5.02624,13000000.0
2009-09-23 02:58:00,5.02589,5.02598,5.0241,5.02472,9000000.0
2009-09-23 02:59:00,5.02451,5.02451,5.02278,5.02425,14000000.0
2009-09-23 03:00:00,5.02367,5.02415,5.02304,5.02375,11000000.0
2009-09-23 03:01:00,5.02359,5.02402,5.02277,5.02402,11000000.0
2009-09-23 03:02:00,5.02359,5.02359,5.02129,5.02256,11000000.0
2009-09-23 03:03:00,5.02343,5.02391,5.02235,5.02341,23000000.0
2009-09-23 03:04:00,5.02305,5.02448,5.02297,5.02448,11000000.0
2009-09-23 03:05:00,5.02479,5.02513,5.02292,5.02326,17000000.0
2009-09-23 03:06:00,5.02458,5.02562,5.02346,5.02562,9000000.0
2009-09-23 03:07:00,5.0258,5.02603,5.02433,5.02433,15000000.0
2009-09-23 03:08:00,5.02546,5.02616,5.02437,5.02544,12000000.0
2009-09-23 03:09:00,5.02543,5.02636,5.02347,5.02347,15000000.0
2009-09-23 03:10:00,5.02503,5.02503,5.02354,5.02391,19000000.0
2009-09-23 03:11:00,5.02446,5.02554,5.02356,5.02554,15000000.0
2009-09-23 03:12:00,5.02402,5.0251,5.02402,5.02449,18000000.0
2009-09-23 03:13:00,5.02488,5.02509,5.02341,5.02406,18000000.0
2009-09-23 03:14:00,5.02363,5.02482,5.02346,5.02482,10000000.0
2009-09-23 03:15:00,5.02358,5.02472,5.02254,5.02254,7000000.0
2009-09-23 03:16:00,5.024,5.024,5.02192,5.02192,8000000.0
2009-09-23 03:17:00,5.02323,5.02342,5.02218,5.02321,10000000.0
2009-09-23 03:18:00,5.02342,5.02351,5.02205,5.02205,15000000.0
2009-09-23 03:19:00,5.02287,5.02351,5.02256,5.02336,10000000.0
2009-09-23 03:20:00,5.0235,5.02434,5.02296,5.02434,16000000.0
2009-09-23 03:21:00,5.02486,5.02524,5.02366,5.02452,11000000.0
2009-09-23 03:22:00,5.02512,5.02516,5.02394,5.02442,10000000.0
2009-09-23 03:23:00,5.02511,5.02601,5.02395,5.02484,12000000.0
2009-09-23 03:24:00,5.0263,5.0263,5.02433,5.02503,13000000.0
2009-09-23 03:25:00,5.02495,5.02571,5.02427,5.02433,11000000.0
2009-09-23 03:26:00,5.02574,5.02596,5.02459,5.02483,13000000.0
2009-09-23 03:27:00,5.02545,5.02582,5.02449,5.02449,14000000.0
2009-09-23 03:28:00,5.02548,5.02622,5.02408,5.02478,18000000.0
2009-09-23 03:29:00,5.0241,5.02539,5.02396,5.02495,15000000.0
2009-09-23 03:30:00,5.02566,5.02577,5.02417,5.02435,10000000.0
2009-09-23 03:31:00,5.02353,5.02521,5.02347,5.02418,13000000.0
2009-09-23 03:32:00,5.02403,5.02495,5.02316,5.02366,16000000.0
2009-09-23 03:33:00,5.02357,5.02458,5.02316,5.02334,13000000.0
2009-09-23 03:34:00,5.02432,5.0247,5.02327,5.02468,16000000.0
2009-09-23 03:35:00,5.02367,5.02459,5.02327,5.02327,10000000.0
2009-09-23 03:36:00,5.02458,5.02507,5.02361,5.02455,11000000.0
2009-09-23 03:37:00,5.02399,5.02493,5.02343,5.02493,13000000.0
2009-09-23 03:38:00,5.02405,5.02498,5.0235,5.024,13000000.0
2009-09-23 03:39:00,5.02406,5.02453,5.02307,5.02391,13000000.0
2009-09-23 03:40:00,5.02395,5.02432,5.02246,5.02246,12000000.0
2009-09-23 03:41:00,5.02393,5.02412,5.02259,5.02259,16000000.0
2009-09-23 03:42:00,5.02345,5.02413,5.02294,5.02385,21000000.0
2009-09-23 03:43:00,5.02326,5.02441,5.02257,5.02261,18000000.0
2009-09-23 03:44:00,5.02275,5.02391,5.02275,5.02385,15000000.0
2009-09-23 03:45:00,5.02376,5.02376,5.02232,5.02232,9000000.0
2009-09-23 03:46:00,5.02345,5.02345,5.0226,5.02324,8000000.0
2009-09-23 03:47:00,5.02169,5.0225,5.02122,5.02181,11000000.0
2009-09-23 03:48:00,5.02281,5.02281,5.02129,5.02172,9000000.0
2009-09-23 03:49:00,5.02236,5.02236,5.02035,5.02127,16000000.0
2009-09-23 03:50:00,5.02118,5.02188,5.01919,5.01919,19000000.0
2009-09-23 03:51:00,5.02067,5.02108,5.02009,5.02089,9000000.0
2009-09-23 03:52:00,5.0217,5.02183,5.02009,5.02119,19000000.0
2009-09-23 03:53:00,5.02147,5.02179,5.02048,5.02179,10000000.0
2009-09-23 03:54:00,5.02039,5.02226,5.02039,5.02134,17000000.0
2009-09-23 03:55:00,5.02217,5.0227,5.02109,5.02109,16000000.0
2009-09-23 03:56:00,5.02173,5.02255,5.02149,5.02208,7000000.0
2009-09-23 03:57:00,5.0219,5.02218,5.02111,5.02124,11000000.0
2009-09-23 03:58:00,5.02134,5.02149,5.01983,5.02113,12000000.0
2009-09-23 03:59:00,5.01945,5.02083,5.01907,5.02038,17000000.0
2009-09-23 04:00:00,5.02056,5.021,5.01945,5.02029,12000000.0
2009-09-23 04:01:00,5.01916,5.02125,5.01916,5.02067,16000000.0
2009-09-23 04:02:00,5.02096,5.02105,5.01955,5.02039,14000000.0
2009-09-23 04:03:00,5.02015,5.02138,5.01951,5.02111,12000000.0
2009-09-23 04:04:00,5.02095,5.02182,5.01965,5.02041,16000000.0
2009-09-23 04:05:00,5.02147,5.02244,5.02032,5.0223,13000000.0
2009-09-23 04:06:00,5.02282,5.02306,5.02171,5.02269,16000000.0
2009-09-23 04:07:00,5.02235,5.02336,5.02169,5.02216,13000000.0
2009-09-23 04:08:00,5.02408,5.02409,5.02267,5.02409,14000000.0
2009-09-23 04:09:00,5.02356,5.02367,5.02282,5.02343,10000000.0
2009-09-23 04:10:00,5.0239,5.0245,5.02257,5.0245,12000000.0
2009-09-23 04:11:00,5.02393,5.02477,5.02324,5.02353,14000000.0
2009-09-23 04:12:00,5.02376,5.02378,5.02216,5.02279,19000000.0
2009-09-23 04:13:00,5.02292,5.02368,5.0217,5.02198,20000000.0
2009-09-23 04:14:00,5.02172,5.02284,5.02125,5.02225,12000000.0
2009-09-23 04:15:00,5.02287,5.02287,5.02142,5.02254,8000000.0
2009-09-23 04:16:00,5.0231,5.0231,5.0219,5.02201,13000000.0
2009-09-23 04:17:00,5.02314,5.02314,5.02188,5.02188,15000000.0
2009-09-23 04:18:00,5.02278,5.02319,5.02218,5.02309,9000000.0
2009-09-23 04:19:00,5.02311,5.02313,5.02134,5.02279,12000000.0
2009-09-23 04:20:00,5.02187,5.02275,5.02064,5.02064,9000000.0
2009-09-23 04:21:00,5.02076,5.02257,5.02076,5.02243,17000000.0
2009-09-23 04:22:00,5.02263,5.02354,5.02185,5.02354,14000000.0
2009-09-23 04:23:00,5.02387,5.02387,5.02192,5.02192,10000000.0
2009-09-23 04:24:00,5.02259,5.02401,5.02205,5.02205,12000000.0
2009-09-23 04:25:00,5.02361,5.02361,5.0219,5.02239,10000000.0
2009-09-23 04:26:00,5.02276,5.0234,5.02265,5.0234,7000000.0
2009-09-23 04:27:00,5.02218,5.02343,5.02167,5.02184,15000000.0
2009-09-23 04:28:00,5.0227,5.02288,5.02166,5.0222,7000000.0
2009-09-23 04:29:00,5.02263,5.02296,5.02116,5.02116,14000000.0
2009-09-23 04:30:00,5.0219,5.02248,5.02142,5.0224,11000000.0
2009-09-23 04:31:00,5.0222,5.02243,5.02097,5.02097,15000000.0
2009-09-23 04:32:00,5.02169,5.02207,5.01985,5.01995,17000000.0
2009-09-23 04:33:00,5.01935,5.0212,5.01935,5.01973,14000000.0
2009-09-23 04:34:00,5.01997,5.02165,5.01958,5.02165,9000000.0
2009-09-23 04:35:00,5.01985,5.02123,5.01985,5.02123,12000000.0
2009-09-23 04:36:00,5.02061,5.02137,5.02018,5.02082,12000000.0
2009-09-23 04:37:00,5.02082,5.02127,5.01982,5.01982,12000000.0
2009-09-23 04:38:00,5.02137,5.02138,5.02027,5.02027,11000000.0
2009-09-23 04:39:00,5.02135,5.02175,5.01922,5.01922,17000000.0
2009-09-23 04:40:00,5.02125,5.02125,5.01965,5.02024,9000000.0
2009-09-23 04:41:00,5.02028,5.02089,5.01993,5.02028,10000000.0
2009-09-23 04:42:00,5.02007,5.02094,5.01914,5.01914,8000000.0
2009-09-23 04:43:00,5.02015,5.02099,5.01868,5.01897,18000000.0
2009-09-23 04:44:00,5.0198,5.02058,5.01915,5.01915,9000000.0
2009-09-23 04:45:00,5.0186,5.01991,5.01835,5.01933,9000000.0
2009-09-23 04:46:00,5.01896,5.02018,5.01798,5.01932,16000000.0
2009-09-23 04:47:00,5.0183,5.0197,5.01769,5.01951,12000000.0
2009-09-23 04:48:00,5.01889,5.01889,5.01715,5.01793,10000000.0
2009-09-23 04:49:00,5.01836,5.01902,5.01709,5.01839,16000000.0
2009-09-23 04:50:00,5.01819,5.01955,5.01787,5.01794,16000000.0
2009-09-23 04:51:00,5.01838,5.01838,5.01608,5.01608,20000000.0
2009-09-23 04:52:00,5.01751,5.01751,5.01536,5.0162,13000000.0
2009-09-23 04:53:00,5.0153,5.01739,5.0153,5.01739,11000000.0
2009-09-23 04:54:00,5.01679,5.01721,5.01585,5.01585,11000000.0
2009-09-23 04:55:00,5.01698,5.01705,5.01527,5.01656,12000000.0
2009-09-23 04:56:00,5.0164,5.01722,5.01587,5.01655,16000000.0
2009-09-23 04:57:00,5.01632,5.01663,5.01539,5.0162,7000000.0
2009-09-23 04:58:00,5.01479,5.01554,5.01411,5.01498,13000000.0
2009-09-23 04:59:00,5.01593,5.01721,5.01518,5.01653,17000000.0
2009-09-23 05:00:00,5.01681,5.01705,5.01581,5.01581,10000000.0
2009-09-23 05:01:00,5.01663,5.01723,5.01579,5.01622,13000000.0
2009-09-23 05:02:00,5.01697,5.02276,5.01643,5.01771,18000000.0
2009-09-23 05:03:00,5.01615,5.01751,5.01582,5.01694,9000000.0
2009-09-23 05:04:00,5.01666,5.01705,5.01581,5.01667,12000000.0
2009-09-23 05:05:00,5.01698,5.01741,5.01604,5.01604,10000000.0
2009-09-23 05:06:00,5.01675,5.01695,5.01528,5.0168,20000000.0
2009-09-23 05:07:00,5.01523,5.01638,5.01511,5.0157,10000000.0
2009-09-23 05:08:00,5.0164,5.01686,5.01487,5.01686,17000000.0
2009-09-23 05:09:00,5.01647,5.01673,5.01499,5.01547,15000000.0
2009-09-23 05:10:00,5.01524,5.01593,5.01477,5.01538,10000000.0
2009-09-23 05:11:00,5.01618,5.01654,5.01515,5.01519,16000000.0
2009-09-23 05:12:00,5.01509,5.01665,5.01509,5.01623,7000000.0
2009-09-23 05:13:00,5.01577,5.01719,5.0154,5.01682,12000000.0
2009-09-23 05:14:00,5.01643,5.01709,5.01576,5.01709,14000000.0
2009-09-23 05:15:00,5.01539,5.01738,5.01539,5.01721,16000000.0
2009-09-23 05:16:00,5.01765,5.01765,5.01592,5.01708,15000000.0
2009-09-23 05:17:00,5.01709,5.01721,5.01634,5.01668,10000000.0
2009-09-23 05:18:00,5.01749,5.0178,5.0166,5.01728,13000000.0
2009-09-23 05:19:00,5.01764,5.01764,5.01605,5.01605,13000000.0
2009-09-23 05:20:00,5.01616,5.01741,5.0152,5.0152,20000000.0
2009-09-23 05:21:00,5.01604,5.01716,5.01581,5.01716,9000000.0
2009-09-23 05:22:00,5.01561,5.01652,5.01529,5.01529,17000000.0
2009-09-23 05:23:00,5.01651,5.0166,5.01542,5.0166,14000000.0
2009-09-23 05:24:00,5.01642,5.01658,5.01512,5.01641,19000000.0
2009-09-23 05:25:00,5.01544,5.01641,5.01518,5.01592,13000000.0
2009-09-23 05:26:00,5.01534,5.01573,5.01455,5.01509,13000000.0
2009-09-23 05:27:00,5.01583,5.01647,5.01464,5.01602,13000000.0
2009-09-23 05:28:00,5.01466,5.0168,5.01449,5.01511,10000000.0
2009-09-23 05:29:00,5.01643,5.01675,5.01482,5.01568,17000000.0
2009-09-23 05:30:00,5.01649,5.01678,5.01507,5.01531,21000000.0
2009-09-23 05:31:00,5.01638,5.01647,5.01528,5.01647,13000000.0
2009-09-23 05:32:00,5.01566,5.01716,5.01562,5.01663,16000000.0
2009-09-23 05:33:00,5.01658,5.01658,5.01481,5.01481,13000000.0
2009-09-23 05:34:00,5.01628,5.01696,5.0156,5.01641,13000000.0
2009-09-23 05:35:00,5.01644,5.01732,5.01614,5.01648,14000000.0
2009-09-23 05:36:00,5.01659,5.01693,5.0156,5.01693,18000000.0
2009-09-23 05:37:00,5.01693,5.01693,5.01577,5.01585,12000000.0
2009-09-23 05:38:00,5.01629,5.01744,5.01561,5.01686,13000000.0
2009-09-23 05:39:00,5.01674,5.01674,5.01549,5.01607,21000000.0
2009-09-23 05:40:00,5.01577,5.01644,5.01489,5.01587,14000000.0
2009-09-23 05:41:00,5.01568,5.01611,5.01469,5.01605,13000000.0
2009-09-23 05:42:00,5.01729,5.01735,5.01594,5.01649,8000000.0
2009-09-23 05:43:00,5.01645,5.01728,5.01575,5.01671,13000000.0
2009-09-23 05:44:00,5.01716,5.01836,5.01627,5.01762,13000000.0
2009-09-23 05:45:00,5.01808,5.01843,5.01688,5.01838,24000000.0
2009-09-23 05:46:00,5.01749,5.01844,5.01641,5.01805,14000000.0
2009-09-23 05:47:00,5.01722,5.01786,5.017,5.01786,11000000.0
2009-09-23 05:48:00,5.01795,5.01885,5.01686,5.01805,18000000.0
2009-09-23 05:49:00,5.01685,5.01814,5.01632,5.01756,10000000.0
2009-09-23 05:50:00,5.01842,5.01874,5.01792,5.01805,10000000.0
2009-09-23 05:51:00,5.01857,5.0189,5.01735,5.01735,11000000.0
2009-09-23 05:52:00,5.0187,5.0187,5.01712,5.01737,19000000.0
2009-09-23 05:53:00,5.01692,5.01835,5.01692,5.01735,15000000.0
2009-09-23 05:54:00,5.01946,5.01953,5.01769,5.01769,7000000.0
2009-09-23 05:55:00,5.0187,5.01983,5.01819,5.01861,12000000.0
2009-09-23 05:56:00,5.0192,5.01944,5.01762,5.01886,16000000.0
2009-09-23 05:57:00,5.01891,5.01926,5.01814,5.01847,11000000.0
2009-09-23 05:58:00,5.01918,5.01929,5.01835,5.01905,22000000.0
2009-09-23 05:59:00,5.01918,5.01966,5.01857,5.01955,9000000.0
2009-09-23 06:00:00,5.01916,5.02002,5.01848,5.01928,17000000.0
2009-09-23 06:01:00,5.01991,5.01991,5.01776,5.01842,18000000.0
2009-09-23 06:02:00,5.01815,5.01855,5.01647,5.01647,18000000.0
2009-09-23 06:03:00,5.01765,5.0179,5.01646,5.01748,16000000.0
2009-09-23 06:04:00,5.01724,5.01792,5.01642,5.0177,8000000.0
2009-09-23 06:05:00,5.01688,5.01767,5.01684,5.0173,10000000.0
2009-09-23 06:06:00,5.01761,5.01892,5.01679,5.01705,27000000.0
2009-09-23 06:07:00,5.01815,5.01916,5.01751,5.01916,17000000.0
2009-09-23 06:08:00,5.01708,5.01896,5.01708,5.01896,14000000.0
2009-09-23 06:09:00,5.01866,5.01935,5.01812,5.0188,13000000.0
2009-09-23 06:10:00,5.01921,5.01978,5.01788,5.01788,14000000.0
2009-09-23 06:11:00,5.01911,5.01939,5.01762,5.01903,16000000.0
2009-09-23 06:12:00,5.01877,5.01889,5.01743,5.01826,17000000.0
2009-09-23 06:13:00,5.01874,5.01882,5.01736,5.01848,14000000.0
2009-09-23 06:14:00,5.01641,5.01832,5.01641,5.01643,12000000.0
2009-09-23 06:15:00,5.01753,5.01759,5.01603,5.01603,13000000.0
2009-09-23 06:16:00,5.01695,5.01794,5.01624,5.01788,14000000.0
2009-09-23 06:17:00,5.01715,5.01771,5.01667,5.01746,11000000.0
2009-09-23 06:18:00,5.01689,5.01792,5.01614,5.01754,12000000.0
2009-09-23 06:19:00,5.01756,5.01871,5.01716,5.01822,19000000.0
2009-09-23 06:20:00,5.01822,5.01822,5.0167,5.01741,11000000.0
2009-09-23 06:21:00,5.01773,5.01945,5.01756,5.01945,9000000.0
2009-09-23 06:22:00,5.01871,5.01888,5.01716,5.01784,22000000.0
2009-09-23 06:23:00,5.01803,5.01893,5.01697,5.01796,18000000.0
2009-09-23 06:24:00,5.01774,5.01825,5.01711,5.01711,8000000.0
2009-09-23 06:25:00,5.01799,5.0185,5.01746,5.01833,9000000.0
2009-09-23 06:26:00,5.01821,5.01852,5.01727,5.01852,13000000.0
2009-09-23 06:27:00,5.01786,5.01853,5.01719,5.01759,15000000.0
2009-09-23 06:28:00,5.0184,5.01942,5.01737,5.01887,18000000.0
2009-09-23 06:29:00,5.01759,5.01871,5.01759,5.01837,16000000.0
2009-09-23 06:30:00,5.01771,5.01857,5.01725,5.01761,10000000.0
2009-09-23 06:31:00,5.01699,5.01902,5.01699,5.01897,13000000.0
2009-09-23 06:32:00,5.01906,5.01906,5.01688,5.01857,10000000.0
2009-09-23 06:33:00,5.01712,5.01779,5.01673,5.01779,10000000.0
2009-09-23 06:34:00,5.01787,5.01787,5.01679,5.01695,15000000.0
2009-09-23 06:35:00,5.01658,5.01825,5.01658,5.01781,13000000.0
2009-09-23 06:36:00,5.01816,5.0182,5.01653,5.01774,23000000.0
2009-09-23 06:37:00,5.01827,5.01827,5.01698,5.01773,11000000.0
2009-09-23 06:38:00,5.01787,5.01835,5.01666,5.01835,17000000.0
2009-09-23 06:39:00,5.01829,5.01856,5.01692,5.01753,8000000.0
2009-09-23 06:40:00,5.01828,5.01855,5.01672,5.01839,15000000.0
2009-09-23 06:41:00,5.01675,5.01792,5.01599,5.01696,15000000.0
2009-09-23 06:42:00,5.01598,5.01753,5.01526,5.01526,16000000.0
2009-09-23 06:43:00,5.01644,5.01703,5.01602,5.0164,12000000.0
2009-09-23 06:44:00,5.01648,5.01699,5.0156,5.01612,13000000.0
2009-09-23 06:45:00,5.01674,5.01687,5.01552,5.0157,14000000.0
2009-09-23 06:46:00,5.01683,5.01715,5.01608,5.0165,12000000.0
2009-09-23 06:47:00,5.01679,5.01696,5.01594,5.01615,11000000.0
2009-09-23 06:48:00,5.01694,5.01736,5.01631,5.01715,15000000.0
2009-09-23 06:49:00,5.01629,5.01721,5.01568,5.01618,17000000.0
2009-09-23 06:50:00,5.01725,5.01741,5.01494,5.01634,13000000.0
2009-09-23 06:51:00,5.01562,5.01607,5.01475,5.01553,8000000.0
2009-09-23 06:52:00,5.01531,5.0156,5.01396,5.01508,14000000.0
2009-09-23 06:53:00,5.01553,5.01603,5.01437,5.01573,13000000.0
2009-09-23 06:54:00,5.01566,5.01616,5.01465,5.01576,8000000.0
2009-09-23 06:55:00,5.01381,5.01544,5.01365,5.01516,10000000.0
2009-09-23 06:56:00,5.01457,5.01536,5.01385,5.01521,11000000.0
2009-09-23 06:57:00,5.01553,5.01791,5.01488,5.01791,17000000.0
2009-09-23 06:58:00,5.01868,5.01868,5.01644,5.01644,12000000.0
2009-09-23 06:59:00,5.0171,5.01739,5.01544,5.01697,14000000.0
2009-09-23 07:00:00,5.01783,5.01783,5.01562,5.01562,11000000.0
2009-09-23 07:01:00,5.01686,5.01701,5.01568,5.01606,10000000.0
2009-09-23 07:02:00,5.01657,5.01719,5.01519,5.0162,14000000.0
2009-09-23 07:03:00,5.0167,5.0167,5.01564,5.0163,7000000.0
2009-09-23 07:04:00,5.01623,5.01627,5.01496,5.01567,16000000.0
2009-09-23 07:05:00,5.01536,5.0172,5.01524,5.0172,15000000.0
2009-09-23 07:06:00,5.01688,5.0175,5.01576,5.0165,16000000.0
2009-09-23 07:07:00,5.01702,5.01702,5.01571,5.01673,12000000.0
2009-09-23 07:08:00,5.01716,5.01732,5.01566,5.01566,8000000.0
2009-09-23 07:09:00,5.01718,5.01727,5.0159,5.01643,8000000.0
2009-09-23 07:10:00,5.01618,5.0173,5.01566,5.01629,16000000.0
2009-09-23 07:11:00,5.01634,5.01707,5.01586,5.01586,17000000.0
2009-09-23 07:12:00,5.01619,5.01762,5.01582,5.01701,20000000.0
2009-09-23 07:13:00,5.01665,5.01727,5.01573,5.01727,18000000.0
2009-09-23 07:14:00,5.01665,5.01713,5.01582,5.01685,11000000.0
2009-09-23 07:15:00,5.01487,5.01681,5.01474,5.01561,18000000.0
2009-09-23 07:16:00,5.01567,5.0169,5.01501,5.0165,18000000.0
2009-09-23 07:17:00,5.01657,5.01693,5.01504,5.01504,12000000.0
2009-09-23 07:18:00,5.01522,5.01708,5.01522,5.01634,18000000.0
2009-09-23 07:19:00,5.01703,5.01782,5.01617,5.01711,14000000.0
2009-09-23 07:20:00,5.01737,5.0179,5.01615,5.01754,18000000.0
2009-09-23 07:21:00,5.01719,5.01778,5.01622,5.01709,13000000.0
2009-09-23 07:22:00,5.01726,5.01759,5.01574,5.01632,14000000.0
2009-09-23 07:23:00,5.01689,5.01775,5.0155,5.0155,15000000.0
2009-09-23 07:24:00,5.01568,5.01747,5.01568,5.0169,16000000.0
2009-09-23 07:25:00,5.01765,5.01784,5.01625,5.01764,15000000.0
2009-09-23 07:26:00,5.01725,5.0175,5.016,5.01716,13000000.0
2009-09-23 07:27:00,5.01653,5.01714,5.01543,5.01671,12000000.0
2009-09-23 07:28:00,5.01663,5.01709,5.01572,5.01669,22000000.0
2009-09-23 07:29:00,5.01667,5.01728,5.01531,5.01531,16000000.0
2009-09-23 07:30:00,5.01699,5.01757,5.01591,5.01634,14000000.0
2009-09-23 07:31:00,5.01626,5.01809,5.01626,5.0174,13000000.0
2009-09-23 07:32:00,5.01768,5.018,5.01588,5.018,9000000.0
2009-09-23 07:33:00,5.01721,5.01763,5.01649,5.01753,7000000.0
2009-09-23 07:34:00,5.01786,5.01882,5.01631,5.01876,18000000.0
2009-09-23 07:35:00,5.01814,5.02008,5.01768,5.02008,9000000.0
2009-09-23 07:36:00,5.0189,5.01959,5.01826,5.01959,13000000.0
2009-09-23 07:37:00,5.0193,5.0196,5.01828,5.01936,11000000.0
2009-09-23 07:38:00,5.01937,5.01964,5.01818,5.01941,11000000.0
2009-09-23 07:39:00,5.02046,5.02046,5.01813,5.01878,19000000.0
2009-09-23 07:40:00,5.01898,5.01898,5.01717,5.01717,11000000.0
2009-09-23 07:41:00,5.01892,5.0191,5.01702,5.01724,7000000.0
2009-09-23 07:42:00,5.01765,5.01781,5.01618,5.01618,13000000.0
2009-09-23 07:43:00,5.01702,5.01811,5.0163,5.01657,14000000.0
2009-09-23 07:44:00,5.01767,5.01848,5.01709,5.01848,10000000.0
2009-09-23 07:45:00,5.01933,5.01978,5.01791,5.01972,8000000.0
2009-09-23 07:46:00,5.02003,5.02029,5.01831,5.01958,13000000.0
2009-09-23 07:47:00,5.01918,5.0196,5.01737,5.01788,15000000.0
2009-09-23 07:48:00,5.01869,5.01875,5.01724,5.01831,13000000.0
2009-09-23 07:49:00,5.01814,5.01819,5.01713,5.01713,10000000.0
2009-09-23 07:50:00,5.01774,5.01872,5.01742,5.01872,17000000.0
2009-09-23 07:51:00,5.0181,5.01836,5.01695,5.0172,16000000.0
2009-09-23 07:52:00,5.01775,5.01865,5.01716,5.01858,13000000.0
2009-09-23 07:53:00,5.01802,5.0181,5.01674,5.01674,10000000.0
2009-09-23 07:54:00,5.01758,5.01808,5.01672,5.01808,11000000.0
2009-09-23 07:55:00,5.01702,5.01856,5.01692,5.01692,12000000.0
2009-09-23 07:56:00,5.01826,5.01907,5.01676,5.01907,13000000.0
2009-09-23 07:57:00,5.01866,5.01866,5.01727,5.01727,8000000.0
2009-09-23 07:58:00,5.01836,5.02026,5.0177,5.01933,14000000.0
2009-09-23 07:59:00,5.01867,5.01883,5.01743,5.01883,15000000.0
2009-09-23 08:00:00,5.01758,5.01837,5.0172,5.01815,10000000.0
2009-09-23 08:01:00,5.01688,5.01861,5.01688,5.01761,13000000.0
2009-09-23 08:02:00,5.01809,5.01868,5.01737,5.01855,14000000.0
2009-09-23 08:03:00,5.01818,5.02024,5.01778,5.01862,12000000.0
2009-09-23 08:04:00,5.02052,5.02052,5.01786,5.01867,16000000.0
2009-09-23 08:05:00,5.0196,5.0204,5.0185,5.0204,14000000.0
2009-09-23 08:06:00,5.0207,5.0207,5.01821,5.01946,19000000.0
2009-09-23 08:07:00,5.02013,5.02023,5.01828,5.01884,19000000.0
2009-09-23 08:08:00,5.01945,5.02008,5.01865,5.01984,11000000.0
2009-09-23 08:09:00,5.01988,5.02006,5.01871,5.01871,10000000.0
2009-09-23 08:10:00,5.01975,5.01983,5.01804,5.01937,16000000.0
2009-09-23 08:11:00,5.01786,5.0191,5.01745,5.0191,9000000.0
2009-09-23 08:12:00,5.02022,5.02022,5.01823,5.01995,10000000.0
2009-09-23 08:13:00,5.01964,5.0207,5.01878,5.02024,11000000.0
2009-09-23 08:14:00,5.02008,5.02042,5.01867,5.01961,12000000.0
2009-09-23 08:15:00,5.02062,5.02113,5.01884,5.01884,15000000.0
2009-09-23 08:16:00,5.02004,5.0202,5.01841,5.01958,14000000.0
2009-09-23 08:17:00,5.01977,5.01995,5.01891,5.01984,10000000.0
2009-09-23 08:18:00,5.02035,5.02035,5.01848,5.01943,9000000.0
2009-09-23 08:19:00,5.01893,5.0194,5.01817,5.01897,11000000.0
2009-09-23 08:20:00,5.02052,5.02073,5.01942,5.01974,11000000.0
2009-09-23 08:21:00,5.01938,5.02051,5.0192,5.02029,20000000.0
2009-09-23 08:22:00,5.01929,5.02001,5.01929,5.02001,8000000.0
2009-09-23 08:23:00,5.02047,5.02175,5.01951,5.02175,12000000.0
2009-09-23 08:24:00,5.0218,5.0218,5.0201,5.02057,13000000.0
2009-09-23 08:25:00,5.02038,5.02068,5.01904,5.01978,12000000.0
2009-09-23 08:26:00,5.01999,5.02026,5.01904,5.02026,13000000.0
2009-09-23 08:27:00,5.01999,5.02121,5.01961,5.02042,11000000.0
2009-09-23 08:28:00,5.02072,5.02097,5.01986,5.02097,8000000.0
2009-09-23 08:29:00,5.02116,5.02157,5.02023,5.0213,12000000.0
2009-09-23 08:30:00,5.02089,5.02291,5.02089,5.02291,11000000.0
2009-09-23 08:31:00,5.02277,5.02325,5.02175,5.02202,10000000.0
2009-09-23 08:32:00,5.02282,5.02333,5.0218,5.02321,13000000.0
2009-09-23 08:33:00,5.02171,5.02264,5.02083,5.02259,11000000.0
2009-09-23 08:34:00,5.02183,5.02226,5.0202,5.02203,17000000.0
2009-09-23 08:35:00,5.02214,5.0225,5.02082,5.02131,11000000.0
2009-09-23 08:36:00,5.02142,5.02159,5.0199,5.02158,10000000.0
2009-09-23 08:37:00,5.02107,5.02273,5.02073,5.02273,9000000.0
2009-09-23 08:38:00,5.0226,5.02281,5.02149,5.02267,18000000.0
2009-09-23 08:39:00,5.02279,5.02369,5.02219,5.02369,8000000.0
2009-09-23 08:40:00,5.02431,5.0244,5.02271,5.02344,7000000.0
2009-09-23 08:41:00,5.0249,5.0249,5.02325,5.02325,16000000.0
2009-09-23 08:42:00,5.02424,5.02438,5.02257,5.02317,14000000.0
2009-09-23 08:43:00,5.0229,5.02392,5.02183,5.02183,12000000.0
2009-09-23 08:44:00,5.02387,5.02387,5.02223,5.02308,9000000.0
2009-09-23 08:45:00,5.02113,5.02268,5.01994,5.02208,18000000.0
2009-09-23 08:46:00,5.02258,5.02284,5.02139,5.02156,14000000.0
2009-09-23 08:47:00,5.02175,5.02339,5.02093,5.02339,18000000.0
2009-09-23 08:48:00,5.0234,5.02389,5.02223,5.02223,12000000.0
2009-09-23 08:49:00,5.02222,5.02389,5.02205,5.02389,14000000.0
2009-09-23 08:50:00,5.02202,5.02396,5.02198,5.02361,16000000.0
2009-09-23 08:51:00,5.02379,5.025,5.0229,5.02458,21000000.0
2009-09-23 08:52:00,5.02469,5.02533,5.02336,5.02507,20000000.0
2009-09-23 08:53:00,5.02516,5.02567,5.02398,5.02565,7000000.0
2009-09-23 08:54:00,5.02344,5.02488,5.0234,5.0234,17000000.0
2009-09-23 08:55:00,5.02366,5.02595,5.02338,5.02595,12000000.0
2009-09-23 08:56:00,5.02573,5.02699,5.02481,5.02514,17000000.0
2009-09-23 08:57:00,5.02611,5.0276,5.0252,5.02723,16000000.0
2009-09-23 08:58:00,5.02741,5.02741,5.02532,5.02606,12000000.0
2009-09-23 08:59:00,5.02752,5.0281,5.02615,5.02705,13000000.0
2009-09-23 09:00:00,5.02731,5.02731,5.02452,5.02541,17000000.0
2009-09-23 09:01:00,5.02472,5.02522,5.02328,5.0247,13000000.0
2009-09-23 09:02:00,5.02537,5.02537,5.02329,5.02329,8000000.0
2009-09-23 09:03:00,5.02366,5.02612,5.02366,5.0257,16000000.0
2009-09-23 09:04:00,5.0246,5.02589,5.02423,5.02437,8000000.0
2009-09-23 09:05:00,5.02628,5.02659,5.02527,5.02602,11000000.0
2009-09-23 09:06:00,5.02595,5.02595,5.02374,5.02374,10000000.0
2009-09-23 09:07:00,5.02478,5.0256,5.02422,5.02509,10000000.0
2009-09-23 09:08:00,5.02542,5.02623,5.02413,5.02588,19000000.0
2009-09-23 09:09:00,5.02659,5.02733,5.02497,5.02712,16000000.0
2009-09-23 09:10:00,5.02759,5.02759,5.02599,5.0269,8000000.0
2009-09-23 09:11:00,5.02538,5.02745,5.02538,5.02645,11000000.0
2009-09-23 09:12:00,5.02726,5.02757,5.02616,5.02686,16000000.0
2009-09-23 09:13:00,5.02695,5.0278,5.02599,5.02722,15000000.0
2009-09-23 09:14:00,5.02762,5.02762,5.02608,5.02705,17000000.0
2009-09-23 09:15:00,5.02632,5.02659,5.02438,5.02581,12000000.0
2009-09-23 09:16:00,5.02536,5.02594,5.02447,5.02513,14000000.0
2009-09-23 09:17:00,5.02395,5.02526,5.02373,5.02496,14000000.0
2009-09-23 09:18:00,5.02488,5.02545,5.02314,5.02314,18000000.0
2009-09-23 09:19:00,5.02396,5.02478,5.02296,5.02407,14000000.0
2009-09-23 09:20:00,5.02401,5.02484,5.02299,5.02441,18000000.0
2009-09-23 09:21:00,5.02464,5.02488,5.02319,5.02394,17000000.0
2009-09-23 09:22:00,5.02424,5.02437,5.02306,5.02372,13000000.0
2009-09-23 09:23:00,5.02449,5.02449,5.02282,5.02367,12000000.0
2009-09-23 09:24:00,5.02377,5.02386,5.0225,5.02332,14000000.0
2009-09-23 09:25:00,5.02332,5.02362,5.02265,5.02271,9000000.0
2009-09-23 09:26:00,5.02357,5.02357,5.02078,5.02251,13000000.0
2009-09-23 09:27:00,5.02132,5.02302,5.02078,5.02302,13000000.0
2009-09-23 09:28:00,5.02075,5.02429,5.02075,5.02429,19000000.0
2009-09-23 09:29:00,5.02462,5.02592,5.02379,5.02592,14000000.0
2009-09-23 09:30:00,5.02423,5.02573,5.02423,5.02573,15000000.0
2009-09-23 09:31:00,5.02556,5.02623,5.02486,5.02486,11000000.0
2009-09-23 09:32:00,5.02619,5.02619,5.02414,5.02528,16000000.0
2009-09-23 09:33:00,5.0249,5.02576,5.02416,5.02444,9000000.0
2009-09-23 09:34:00,5.02538,5.02674,5.02434,5.02674,18000000.0
2009-09-23 09:35:00,5.02664,5.02675,5.02461,5.02564,14000000.0
2009-09-23 09:36:00,5.02515,5.02517,5.02239,5.025,16000000.0
2009-09-23 09:37:00,5.02585,5.02589,5.02424,5.02424,20000000.0
2009-09-23 09:38:00,5.02456,5.02641,5.02426,5.02641,19000000.0
2009-09-23 09:39:00,5.02518,5.02692,5.02452,5.02692,16000000.0
2009-09-23 09:40:00,5.02642,5.02642,5.02419,5.02419,12000000.0
2009-09-23 09:41:00,5.02569,5.02574,5.02439,5.02505,18000000.0
2009-09-23 09:42:00,5.02552,5.02611,5.02451,5.02578,16000000.0
2009-09-23 09:43:00,5.02489,5.02584,5.02338,5.0246,15000000.0
2009-09-23 09:44:00,5.02275,5.024,5.0226,5.02327,13000000.0
2009-09-23 09:45:00,5.02259,5.02417,5.02213,5.02377,13000000.0
2009-09-23 09:46:00,5.02392,5.02414,5.02199,5.02341,17000000.0
2009-09-23 09:47:00,5.02326,5.02421,5.02209,5.02235,13000000.0
2009-09-23 09:48:00,5.0226,5.02369,5.0222,5.02369,16000000.0
2009-09-23 09:49:00,5.02371,5.02383,5.02198,5.02372,17000000.0
2009-09-23 09:50:00,5.02351,5.02496,5.0223,5.02494,12000000.0
2009-09-23 09:51:00,5.02484,5.02484,5.02279,5.02279,16000000.0
2009-09-23 09:52:00,5.02451,5.02451,5.02217,5.02335,16000000.0
2009-09-23 09:53:00,5.02277,5.02327,5.02135,5.0226,15000000.0
2009-09-23 09:54:00,5.02274,5.02283,5.02078,5.02283,15000000.0
2009-09-23 09:55:00,5.02303,5.02324,5.02146,5.02243,15000000.0
2009-09-23 09:56:00,5.02211,5.02285,5.02134,5.0226,17000000.0
2009-09-23 09:57:00,5.02204,5.02345,5.02196,5.0226,12000000.0
2009-09-23 09:58:00,5.02385,5.02385,5.02227,5.02299,14000000.0
2009-09-23 09:59:00,5.02238,5.02238,5.02036,5.02136,10000000.0
2009-09-23 10:00:00,5.02197,5.02242,5.02025,5.0217,11000000.0
2009-09-23 10:01:00,5.02127,5.02268,5.02029,5.02234,24000000.0
2009-09-23 10:02:00,5.02247,5.02357,5.02159,5.02324,14000000.0
2009-09-23 10:03:00,5.02158,5.02336,5.02145,5.02334,16000000.0
2009-09-23 10:04:00,5.02301,5.02324,5.02235,5.02293,10000000.0
2009-09-23 10:05:00,5.02242,5.02315,5.02158,5.02315,10000000.0
2009-09-23 10:06:00,5.02174,5.02299,5.02118,5.02299,9000000.0
2009-09-23 10:07:00,5.02145,5.0242,5.02145,5.0242,11000000.0
2009-09-23 10:08:00,5.02365,5.02387,5.0224,5.02369,9000000.0
2009-09-23 10:09:00,5.02327,5.0235,5.0217,5.0229,11000000.0
2009-09-23 10:10:00,5.02192,5.02347,5.02188,5.02313,15000000.0
2009-09-23 10:11:00,5.02197,5.02402,5.02197,5.02341,16000000.0
2009-09-23 10:12:00,5.02307,5.02357,5.02164,5.02196,19000000.0
2009-09-23 10:13:00,5.02242,5.0227,5.02168,5.02192,9000000.0
2009-09-23 10:14:00,5.02252,5.0226,5.02074,5.02167,11000000.0
2009-09-23 10:15:00,5.02198,5.02297,5.0217,5.02297,8000000.0
2009-09-23 10:16:00,5.02303,5.02343,5.02198,5.02325,17000000.0
2009-09-23 10:17:00,5.02323,5.02365,5.02239,5.02365,16000000.0
2009-09-23 10:18:00,5.02366,5.02408,5.02259,5.02303,16000000.0
2009-09-23 10:19:00,5.02338,5.02338,5.02182,5.02248,17000000.0
2009-09-23 10:20:00,5.0236,5.0241,5.02295,5.02364,16000000.0
2009-09-23 10:21:00,5.02339,5.02339,5.02224,5.02224,7000000.0
2009-09-23 10:22:00,5.02325,5.02384,5.02239,5.02371,10000000.0
2009-09-23 10:23:00,5.02371,5.02394,5.02196,5.02289,14000000.0
2009-09-23 10:24:00,5.02215,5.02432,5.02215,5.02432,13000000.0
2009-09-23 10:25:00,5.02436,5.02453,5.02298,5.02384,12000000.0
2009-09-23 10:26:00,5.02328,5.02442,5.02291,5.0242,11000000.0
2009-09-23 10:27:00,5.024,5.02417,5.02258,5.02258,13000000.0
2009-09-23 10:28:00,5.02433,5.02498,5.02297,5.02444,13000000.0
2009-09-23 10:29:00,5.02426,5.02486,5.02335,5.02435,11000000.0
2009-09-23 10:30:00,5.02456,5.02463,5.02318,5.02463,9000000.0
2009-09-23 10:31:00,5.02463,5.02463,5.02242,5.02313,16000000.0
2009-09-23 10:32:00,5.0219,5.02275,5.02079,5.02275,9000000.0
2009-09-23 10:33:00,5.0227,5.02367,5.02244,5.02277,12000000.0
2009-09-23 10:34:00,5.0225,5.02373,5.02187,5.02373,11000000.0
2009-09-23 10:35:00,5.02351,5.02358,5.02123,5.02192,17000000.0
2009-09-23 10:36:00,5.02241,5.02248,5.02148,5.02248,10000000.0
2009-09-23 10:37:00,5.02193,5.02218,5.01968,5.02106,15000000.0
2009-09-23 10:38:00,5.02027,5.02089,5.01972,5.02059,17000000.0
2009-09-23 10:39:00,5.02162,5.02186,5.02016,5.02058,13000000.0
2009-09-23 10:40:00,5.02141,5.02201,5.02064,5.02176,10000000.0
2009-09-23 10:41:00,5.02076,5.02223,5.02035,5.02223,15000000.0
2009-09-23 10:42:00,5.02251,5.02321,5.0212,5.02314,12000000.0
2009-09-23 10:43:00,5.02355,5.02481,5.02289,5.02481,13000000.0
2009-09-23 10:44:00,5.02557,5.02702,5.02462,5.02702,12000000.0
2009-09-23 10:45:00,5.02705,5.02705,5.0248,5.02621,13000000.0
2009-09-23 10:46:00,5.02501,5.02571,5.02429,5.02528,13000000.0
2009-09-23 10:47:00,5.02666,5.02672,5.02517,5.02563,7000000.0
2009-09-23 10:48:00,5.02674,5.02731,5.02578,5.02613,12000000.0
2009-09-23 10:49:00,5.02723,5.02723,5.02529,5.02535,10000000.0
2009-09-23 10:50:00,5.02592,5.02592,5.02365,5.02365,14000000.0
2009-09-23 10:51:00,5.02491,5.02512,5.02286,5.02395,11000000.0
2009-09-23 10:52:00,5.02404,5.02436,5.02289,5.02436,20000000.0
2009-09-23 10:53:00,5.02412,5.02463,5.0235,5.0241,9000000.0
2009-09-23 10:54:00,5.02282,5.02474,5.02282,5.0239,18000000.0
2009-09-23 10:55:00,5.02412,5.0243,5.02303,5.02369,10000000.0
2009-09-23 10:56:00,5.02304,5.02454,5.02269,5.02377,11000000.0
2009-09-23 10:57:00,5.02398,5.02427,5.02272,5.02369,8000000.0
2009-09-23 10:58:00,5.02386,5.02509,5.02325,5.02509,10000000.0
2009-09-23 10:59:00,5.02557,5.02557,5.02311,5.02377,10000000.0
2009-09-23 11:00:00,5.02419,5.02424,5.02256,5.02388,15000000.0
2009-09-23 11:01:00,5.02423,5.02433,5.02254,5.024,12000000.0
2009-09-23 11:02:00,5.02436,5.02436,5.02336,5.02336,8000000.0
2009-09-23 11:03:00,5.02522,5.02532,5.02409,5.02522,11000000.0
2009-09-23 11:04:00,5.02524,5.0261,5.02382,5.02481,15000000.0
2009-09-23 11:05:00,5.0252,5.02549,5.02385,5.02515,17000000.0
2009-09-23 11:06:00,5.02446,5.02464,5.02335,5.02464,12000000.0
2009-09-23 11:07:00,5.0244,5.0247,5.02315,5.02315,11000000.0
2009-09-23 11:08:00,5.02482,5.02482,5.02297,5.02454,22000000.0
2009-09-23 11:09:00,5.02287,5.02456,5.02267,5.02456,9000000.0
2009-09-23 11:10:00,5.02294,5.02405,5.02179,5.02379,16000000.0
2009-09-23 11:11:00,5.02378,5.02378,5.02201,5.02201,7000000.0
2009-09-23 11:12:00,5.02369,5.02382,5.02226,5.02286,15000000.0
2009-09-23 11:13:00,5.02379,5.0243,5.02254,5.0243,11000000.0
2009-09-23 11:14:00,5.02471,5.02552,5.02261,5.02326,18000000.0
2009-09-23 11:15:00,5.02451,5.02515,5.02343,5.02446,11000000.0
2009-09-23 11:16:00,5.0241,5.0252,5.02315,5.02508,13000000.0
2009-09-23 11:17:00,5.02459,5.02516,5.02322,5.02451,13000000.0
2009-09-23 11:18:00,5.02461,5.02477,5.02364,5.02459,9000000.0
2009-09-23 11:19:00,5.02439,5.02534,5.0238,5.0238,17000000.0
2009-09-23 11:20:00,5.02473,5.02625,5.02422,5.02597,14000000.0
2009-09-23 11:21:00,5.02506,5.0256,5.02389,5.02473,14000000.0
2009-09-23 11:22:00,5.02448,5.02641,5.02401,5.02537,22000000.0
2009-09-23 11:23:00,5.02466,5.02615,5.02459,5.025,8000000.0
2009-09-23 11:24:00,5.02525,5.02607,5.02459,5.02566,18000000.0
2009-09-23 11:25:00,5.02502,5.02533,5.02425,5.0249,9000000.0
2009-09-23 11:26:00,5.02568,5.02568,5.02377,5.02568,15000000.0
2009-09-23 11:27:00,5.02365,5.02519,5.02365,5.02517,10000000.0
2009-09-23 11:28:00,5.02492,5.02593,5.02373,5.02593,13000000.0
2009-09-23 11:29:00,5.02582,5.02618,5.02407,5.02541,17000000.0
2009-09-23 11:30:00,5.02421,5.02662,5.02421,5.02491,13000000.0
2009-09-23 11:31:00,5.02581,5.02677,5.02442,5.02677,12000000.0
2009-09-23 11:32:00,5.02635,5.02664,5.02485,5.02602,20000000.0
2009-09-23 11:33:00,5.02488,5.02579,5.02401,5.02564,16000000.0
2009-09-23 11:34:00,5.02433,5.02533,5.02321,5.02351,13000000.0
2009-09-23 11:35:00,5.02394,5.02426,5.02242,5.02426,14000000.0
2009-09-23 11:36:00,5.02325,5.02392,5.02243,5.02243,11000000.0
2009-09-23 11:37:00,5.02341,5.02407,5.02263,5.02407,16000000.0
2009-09-23 11:38:00,5.02436,5.02505,5.02327,5.02499,8000000.0
2009-09-23 11:39:00,5.02338,5.02432,5.02299,5.02432,11000000.0
2009-09-23 11:40:00,5.02473,5.02546,5.02342,5.02546,12000000.0
2009-09-23 11:41:00,5.0254,5.0254,5.02389,5.02524,10000000.0
2009-09-23 11:42:00,5.02478,5.02494,5.02332,5.02471,10000000.0
2009-09-23 11:43:00,5.02426,5.0246,5.02325,5.02405,17000000.0
2009-09-23 11:44:00,5.02456,5.02511,5.02322,5.02448,15000000.0
2009-09-23 11:45:00,5.0247,5.02643,5.02395,5.02518,16000000.0
2009-09-23 11:46:00,5.02569,5.02623,5.02501,5.02601,7000000.0
2009-09-23 11:47:00,5.02562,5.02624,5.02444,5.02624,16000000.0
2009-09-23 11:48:00,5.02511,5.02657,5.02468,5.02657,13000000.0
2009-09-23 11:49:00,5.02754,5.02837,5.02603,5.02837,10000000.0
2009-09-23 11:50:00,5.02829,5.02989,5.02677,5.02989,12000000.0
2009-09-23 11:51:00,5.029,5.02952,5.0274,5.02817,14000000.0
2009-09-23 11:52:00,5.02682,5.02844,5.02682,5.02816,18000000.0
2009-09-23 11:53:00,5.02841,5.02898,5.02709,5.02879,16000000.0
2009-09-23 11:54:00,5.02766,5.03007,5.02766,5.03007,8000000.0
2009-09-23 11:55:00,5.02994,5.03025,5.02832,5.02832,8000000.0
2009-09-23 11:56:00,5.02867,5.03008,5.02867,5.03003,8000000.0
2009-09-23 11:57:00,5.02872,5.02991,5.02819,5.02975,11000000.0
2009-09-23 11:58:00,5.02951,5.02951,5.02753,5.02773,14000000.0
2009-09-23 11:59:00,5.02853,5.02893,5.02761,5.0286,11000000.0
2009-09-23 12:00:00,5.02983,5.02993,5.02832,5.02859,15000000.0
2009-09-23 12:01:00,5.02925,5.0293,5.02695,5.02821,13000000.0
2009-09-23 12:02:00,5.02873,5.02873,5.02703,5.02838,15000000.0
2009-09-23 12:03:00,5.02666,5.02864,5.02666,5.02864,11000000.0
2009-09-23 12:04:00,5.02901,5.02915,5.02752,5.0288,9000000.0
2009-09-23 12:05:00,5.02852,5.02852,5.02731,5.02834,9000000.0
2009-09-23 12:06:00,5.02817,5.02851,5.02634,5.02634,15000000.0
2009-09-23 12:07:00,5.02723,5.02772,5.02676,5.02738,11000000.0
2009-09-23 12:08:00,5.028,5.028,5.02615,5.02691,8000000.0
2009-09-23 12:09:00,5.02646,5.02667,5.02476,5.02654,18000000.0
2009-09-23 12:10:00,5.02694,5.02699,5.02533,5.02533,14000000.0
2009-09-23 12:11:00,5.02594,5.02698,5.02553,5.02695,9000000.0
2009-09-23 12:12:00,5.026,5.02697,5.02575,5.02615,18000000.0
2009-09-23 12:13:00,5.02688,5.0272,5.02605,5.02708,12000000.0
2009-09-23 12:14:00,5.02712,5.02776,5.02605,5.02776,10000000.0
2009-09-23 12:15:00,5.02678,5.02766,5.02618,5.02759,8000000.0
2009-09-23 12:16:00,5.0275,5.02821,5.02667,5.02766,14000000.0
2009-09-23 12:17:00,5.02776,5.02776,5.02568,5.02703,13000000.0
2009-09-23 12:18:00,5.0259,5.02769,5.0259,5.0261,10000000.0
2009-09-23 12:19:00,5.02674,5.02826,5.02674,5.02798,11000000.0
2009-09-23 12:20:00,5.02893,5.02933,5.02782,5.02839,8000000.0
2009-09-23 12:21:00,5.0288,5.02944,5.02774,5.02774,20000000.0
2009-09-23 12:22:00,5.02811,5.02888,5.02696,5.02766,14000000.0
2009-09-23 12:23:00,5.02807,5.02891,5.02722,5.0287,11000000.0
2009-09-23 12:24:00,5.02849,5.02956,5.02751,5.02837,17000000.0
2009-09-23 12:25:00,5.02899,5.03001,5.02739,5.03001,12000000.0
2009-09-23 12:26:00,5.02848,5.0309,5.02834,5.0309,7000000.0
2009-09-23 12:27:00,5.03182,5.03233,5.02935,5.02935,7000000.0
2009-09-23 12:28:00,5.02935,5.03097,5.02887,5.02941,19000000.0
2009-09-23 12:29:00,5.02997,5.03026,5.02804,5.02906,12000000.0
2009-09-23 12:30:00,5.02938,5.02967,5.02831,5.02882,10000000.0
2009-09-23 12:31:00,5.02938,5.03075,5.02934,5.0301,12000000.0
2009-09-23 12:32:00,5.03037,5.03056,5.02905,5.03013,12000000.0
2009-09-23 12:33:00,5.0301,5.03062,5.02926,5.03062,15000000.0
2009-09-23 12:34:00,5.02959,5.03118,5.02899,5.03118,12000000.0
2009-09-23 12:35:00,5.02989,5.03103,5.02989,5.03049,12000000.0
2009-09-23 12:36:00,5.0291,5.03152,5.0291,5.03052,15000000.0
2009-09-23 12:37:00,5.03032,5.03032,5.02841,5.0293,8000000.0
2009-09-23 12:38:00,5.02838,5.02866,5.02715,5.02817,15000000.0
2009-09-23 12:39:00,5.02791,5.02825,5.02621,5.02782,14000000.0
2009-09-23 12:40:00,5.02677,5.02841,5.02677,5.02696,18000000.0
2009-09-23 12:41:00,5.02857,5.02857,5.02711,5.02747,11000000.0
2009-09-23 12:42:00,5.02856,5.02902,5.0275,5.02834,17000000.0
2009-09-23 12:43:00,5.02801,5.02958,5.02714,5.02958,11000000.0
2009-09-23 12:44:00,5.02954,5.03136,5.02881,5.03084,13000000.0
2009-09-23 12:45:00,5.0292,5.03031,5.02912,5.02912,10000000.0
2009-09-23 12:46:00,5.03034,5.03034,5.02897,5.02951,20000000.0
2009-09-23 12:47:00,5.02995,5.03031,5.02894,5.02991,10000000.0
2009-09-23 12:48:00,5.03044,5.03044,5.02896,5.03024,10000000.0
2009-09-23 12:49:00,5.02924,5.02975,5.02843,5.02965,15000000.0
2009-09-23 12:50:00,5.02983,5.02983,5.02827,5.02939,14000000.0
2009-09-23 12:51:00,5.02969,5.03017,5.02817,5.02956,14000000.0
2009-09-23 12:52:00,5.02775,5.029,5.02765,5.02884,9000000.0
2009-09-23 12:53:00,5.02995,5.02998,5.02787,5.0286,9000000.0
2009-09-23 12:54:00,5.0296,5.02985,5.02828,5.02985,20000000.0
2009-09-23 12:55:00,5.02988,5.0302,5.02779,5.02779,12000000.0
2009-09-23 12:56:00,5.02995,5.03018,5.02773,5.02773,7000000.0
2009-09-23 12:57:00,5.02928,5.03132,5.029,5.02938,13000000.0
2009-09-23 12:58:00,5.03046,5.03107,5.02954,5.03094,16000000.0
2009-09-23 12:59:00,5.02997,5.0327,5.02997,5.0327,14000000.0
2009-09-23 13:00:00,5.03244,5.03313,5.03091,5.03091,12000000.0
2009-09-23 13:01:00,5.03078,5.03198,5.03075,5.03164,17000000.0
2009-09-23 13:02:00,5.0325,5.0325,5.03073,5.03242,10000000.0
2009-09-23 13:03:00,5.03227,5.03227,5.03049,5.03049,22000000.0
2009-09-23 13:04:00,5.03219,5.03346,5.03067,5.03333,20000000.0
2009-09-23 13:05:00,5.03158,5.03293,5.03111,5.03238,14000000.0
2009-09-23 13:06:00,5.03234,5.03234,5.02953,5.03037,17000000.0
2009-09-23 13:07:00,5.03145,5.03219,5.02993,5.03189,22000000.0
2009-09-23 13:08:00,5.03053,5.03157,5.02962,5.02962,12000000.0
2009-09-23 13:09:00,5.02993,5.0303,5.02854,5.0303,12000000.0
2009-09-23 13:10:00,5.02998,5.03028,5.02879,5.03019,20000000.0
2009-09-23 13:11:00,5.03023,5.03023,5.02786,5.02876,12000000.0
2009-09-23 13:12:00,5.0291,5.0291,5.02738,5.02883,16000000.0
2009-09-23 13:13:00,5.0294,5.03021,5.02763,5.02859,14000000.0
2009-09-23 13:14:00,5.02877,5.03026,5.02809,5.02809,17000000.0
2009-09-23 13:15:00,5.02914,5.02999,5.02886,5.02939,7000000.0
2009-09-23 13:16:00,5.02811,5.02897,5.02778,5.02886,9000000.0
2009-09-23 13:17:00,5.02916,5.02916,5.02763,5.02879,15000000.0
2009-09-23 13:18:00,5.02871,5.02941,5.02784,5.0289,17000000.0
2009-09-23 13:19:00,5.02866,5.02867,5.02727,5.02821,15000000.0
2009-09-23 13:20:00,5.02756,5.02811,5.02637,5.02637,12000000.0
2009-09-23 13:21:00,5.02789,5.0286,5.02663,5.02815,24000000.0
2009-09-23 13:22:00,5.02806,5.02814,5.0263,5.02785,12000000.0
2009-09-23 13:23:00,5.02784,5.0282,5.02629,5.02794,12000000.0
2009-09-23 13:24:00,5.02801,5.02801,5.02635,5.02656,18000000.0
2009-09-23 13:25:00,5.02725,5.02842,5.02661,5.02842,12000000.0
2009-09-23 13:26:00,5.02662,5.02839,5.02662,5.02839,12000000.0
2009-09-23 13:27:00,5.02772,5.02796,5.02693,5.02694,9000000.0
2009-09-23 13:28:00,5.02646,5.02788,5.02646,5.02763,15000000.0
2009-09-23 13:29:00,5.02764,5.02791,5.0259,5.02725,14000000.0
2009-09-23 13:30:00,5.02678,5.02702,5.02607,5.02623,11000000.0
2009-09-23 13:31:00,5.02649,5.02685,5.0255,5.02685,11000000.0
2009-09-23 13:32:00,5.02655,5.02721,5.02549,5.02721,8000000.0
2009-09-23 13:33:00,5.02705,5.02761,5.02569,5.02706,14000000.0
2009-09-23 13:34:00,5.02777,5.02777,5.02602,5.02657,11000000.0
2009-09-23 13:35:00,5.02741,5.02741,5.02565,5.02565,16000000.0
2009-09-23 13:36:00,5.02759,5.02797,5.0268,5.02781,8000000.0
2009-09-23 13:37:00,5.02794,5.02897,5.02733,5.02863,17000000.0
2009-09-23 13:38:00,5.02746,5.02869,5.02684,5.02801,14000000.0
2009-09-23 13:39:00,5.02698,5.02829,5.02698,5.02829,10000000.0
2009-09-23 13:40:00,5.02771,5.0286,5.02717,5.02757,8000000.0
2009-09-23 13:41:00,5.02879,5.02896,5.02739,5.02798,11000000.0
2009-09-23 13:42:00,5.02784,5.02848,5.02704,5.02743,14000000.0
2009-09-23 13:43:00,5.02736,5.02783,5.02695,5.02748,11000000.0
2009-09-23 13:44:00,5.02811,5.02848,5.02726,5.02848,11000000.0
2009-09-23 13:45:00,5.02704,5.02808,5.02675,5.0275,14000000.0
2009-09-23 13:46:00,5.0276,5.02766,5.02669,5.02744,11000000.0
2009-09-23 13:47:00,5.02778,5.02882,5.02688,5.02754,13000000.0
2009-09-23 13:48:00,5.02753,5.02827,5.02642,5.02805,14000000.0
2009-09-23 13:49:00,5.02744,5.0284,5.02701,5.0284,12000000.0
2009-09-23 13:50:00,5.02796,5.02801,5.02678,5.02761,16000000.0
2009-09-23 13:51:00,5.02746,5.02795,5.02613,5.02717,14000000.0
2009-09-23 13:52:00,5.02715,5.02743,5.02644,5.027,10000000.0
2009-09-23 13:53:00,5.02518,5.02745,5.02518,5.02695,10000000.0
2009-09-23 13:54:00,5.02643,5.02809,5.02643,5.02787,8000000.0
2009-09-23 13:55:00,5.02709,5.02791,5.02648,5.02648,13000000.0
2009-09-23 13:56:00,5.02799,5.02836,5.02604,5.02676,17000000.0
2009-09-23 13:57:00,5.02717,5.02794,5.02618,5.02744,13000000.0
2009-09-23 13:58:00,5.028,5.02833,5.02677,5.02677,7000000.0
2009-09-23 13:59:00,5.02835,5.02835,5.02655,5.02655,9000000.0
2009-09-23 14:00:00,5.02715,5.02761,5.02599,5.027,7000000.0
2009-09-23 14:01:00,5.02722,5.02722,5.02554,5.02646,11000000.0
2009-09-23 14:02:00,5.02594,5.02698,5.0255,5.02592,19000000.0
2009-09-23 14:03:00,5.02508,5.02661,5.02476,5.02661,13000000.0
2009-09-23 14:04:00,5.02643,5.02701,5.02404,5.0268,22000000.0
2009-09-23 14:05:00,5.02707,5.02707,5.02514,5.02591,17000000.0
2009-09-23 14:06:00,5.02563,5.02623,5.02433,5.02607,11000000.0
2009-09-23 14:07:00,5.02627,5.02627,5.02476,5.02476,9000000.0
2009-09-23 14:08:00,5.02756,5.02784,5.02581,5.02736,11000000.0
2009-09-23 14:09:00,5.02768,5.02858,5.02614,5.02858,12000000.0
2009-09-23 14:10:00,5.02757,5.02933,5.02757,5.02872,13000000.0
2009-09-23 14:11:00,5.02845,5.02948,5.02744,5.0287,14000000.0
2009-09-23 14:12:00,5.0283,5.02904,5.02763,5.02903,11000000.0
2009-09-23 14:13:00,5.02916,5.02956,5.0277,5.02956,11000000.0
2009-09-23 14:14:00,5.02867,5.02908,5.02767,5.02876,7000000.0
2009-09-23 14:15:00,5.02824,5.02861,5.02682,5.02763,14000000.0
2009-09-23 14:16:00,5.02815,5.02815,5.02657,5.0273,13000000.0
2009-09-23 14:17:00,5.02809,5.02864,5.02704,5.02704,22000000.0
2009-09-23 14:18:00,5.02766,5.02817,5.02698,5.02798,15000000.0
2009-09-23 14:19:00,5.02835,5.02887,5.02684,5.02822,12000000.0
2009-09-23 14:20:00,5.02817,5.02832,5.02619,5.02708,7000000.0
2009-09-23 14:21:00,5.02689,5.02763,5.02611,5.02738,13000000.0
2009-09-23 14:22:00,5.02802,5.02813,5.02684,5.02813,8000000.0
2009-09-23 14:23:00,5.02815,5.02815,5.02657,5.02657,11000000.0
2009-09-23 14:24:00,5.02713,5.02829,5.02654,5.02656,13000000.0
2009-09-23 14:25:00,5.02843,5.02853,5.02734,5.02763,15000000.0
2009-09-23 14:26:00,5.02797,5.02815,5.02683,5.02765,8000000.0
2009-09-23 14:27:00,5.0286,5.02912,5.02746,5.02912,10000000.0
2009-09-23 14:28:00,5.02875,5.03032,5.02868,5.03032,11000000.0
2009-09-23 14:29:00,5.03096,5.03121,5.02916,5.03075,21000000.0
2009-09-23 14:30:00,5.03054,5.031,5.02898,5.031,11000000.0
2009-09-23 14:31:00,5.03094,5.03113,5.02977,5.03027,17000000.0
2009-09-23 14:32:00,5.03092,5.03096,5.02883,5.02949,15000000.0
2009-09-23 14:33:00,5.0301,5.03045,5.02903,5.02931,8000000.0
2009-09-23 14:34:00,5.03045,5.03112,5.02944,5.03112,9000000.0
2009-09-23 14:35:00,5.02916,5.0322,5.02916,5.0322,11000000.0
2009-09-23 14:36:00,5.03141,5.03166,5.03043,5.03118,15000000.0
2009-09-23 14:37:00,5.03163,5.03163,5.03003,5.03069,8000000.0
2009-09-23 14:38:00,5.03152,5.03161,5.0297,5.03161,10000000.0
2009-09-23 14:39:00,5.03144,5.03264,5.03039,5.03136,19000000.0
2009-09-23 14:40:00,5.0304,5.03092,5.02946,5.03047,15000000.0
2009-09-23 14:41:00,5.03072,5.03072,5.02737,5.0289,15000000.0
2009-09-23 14:42:00,5.02771,5.02948,5.02771,5.02948,17000000.0
2009-09-23 14:43:00,5.02993,5.03017,5.02839,5.02987,15000000.0
2009-09-23 14:44:00,5.02973,5.02973,5.02755,5.0291,15000000.0
2009-09-23 14:45:00,5.02984,5.02984,5.02815,5.02939,9000000.0
2009-09-23 14:46:00,5.0281,5.0282,5.02661,5.02661,11000000.0
2009-09-23 14:47:00,5.02821,5.02821,5.02646,5.02807,12000000.0
2009-09-23 14:48:00,5.02655,5.02927,5.02655,5.02806,12000000.0
2009-09-23 14:49:00,5.02635,5.0285,5.02615,5.02841,12000000.0
2009-09-23 14:50:00,5.02775,5.02881,5.02656,5.02802,15000000.0
2009-09-23 14:51:00,5.02688,5.02771,5.02688,5.02754,10000000.0
2009-09-23 14:52:00,5.02809,5.02809,5.02558,5.02558,13000000.0
2009-09-23 14:53:00,5.02737,5.02821,5.02592,5.02821,13000000.0
2009-09-23 14:54:00,5.02758,5.02817,5.02677,5.02817,9000000.0
2009-09-23 14:55:00,5.02751,5.0276,5.0258,5.0274,16000000.0
2009-09-23 14:56:00,5.02616,5.0279,5.02616,5.02732,15000000.0
2009-09-23 14:57:00,5.02764,5.02821,5.02629,5.02821,15000000.0
2009-09-23 14:58:00,5.02777,5.02853,5.02705,5.02853,11000000.0
2009-09-23 14:59:00,5.02746,5.02895,5.02736,5.02846,14000000.0
2009-09-23 15:00:00,5.02721,5.02854,5.02626,5.02813,18000000.0
2009-09-23 15:01:00,5.02776,5.02867,5.02684,5.02867,12000000.0
2009-09-23 15:02:00,5.0297,5.02976,5.02756,5.02784,7000000.0
2009-09-23 15:03:00,5.02803,5.02888,5.02699,5.02874,18000000.0
2009-09-23 15:04:00,5.02913,5.0298,5.02698,5.0298,21000000.0
2009-09-23 15:05:00,5.02833,5.03067,5.02833,5.03013,13000000.0
2009-09-23 15:06:00,5.03008,5.03108,5.02938,5.02991,14000000.0
2009-09-23 15:07:00,5.0304,5.0312,5.0284,5.03048,22000000.0
2009-09-23 15:08:00,5.03056,5.03056,5.02846,5.03002,10000000.0
2009-09-23 15:09:00,5.03,5.0301,5.0284,5.0284,9000000.0
2009-09-23 15:10:00,5.02942,5.03035,5.02855,5.03028,14000000.0
2009-09-23 15:11:00,5.03098,5.03237,5.02988,5.03201,12000000.0
2009-09-23 15:12:00,5.03164,5.03173,5.02958,5.02958,13000000.0
2009-09-23 15:13:00,5.03075,5.03107,5.02945,5.03065,12000000.0
2009-09-23 15:14:00,5.02883,5.03016,5.02881,5.02944,10000000.0
2009-09-23 15:15:00,5.0286,5.03021,5.0286,5.02984,16000000.0
2009-09-23 15:16:00,5.03027,5.03081,5.02925,5.03039,15000000.0
2009-09-23 15:17:00,5.03049,5.03105,5.02784,5.02893,14000000.0
2009-09-23 15:18:00,5.02986,5.02986,5.02821,5.02925,12000000.0
2009-09-23 15:19:00,5.02857,5.02929,5.02843,5.02929,11000000.0
2009-09-23 15:20:00,5.02882,5.02955,5.02753,5.02831,14000000.0
2009-09-23 15:21:00,5.02844,5.02855,5.0267,5.02794,14000000.0
2009-09-23 15:22:00,5.0274,5.0274,5.02622,5.02622,10000000.0
2009-09-23 15:23:00,5.02781,5.0285,5.02639,5.02727,11000000.0
2009-09-23 15:24:00,5.02557,5.02706,5.02557,5.02706,10000000.0
2009-09-23 15:25:00,5.02505,5.02692,5.02505,5.02692,16000000.0
2009-09-23 15:26:00,5.02705,5.0273,5.02586,5.0273,15000000.0
2009-09-23 15:27:00,5.02572,5.02758,5.02569,5.02663,10000000.0
2009-09-23 15:28:00,5.02856,5.02856,5.02614,5.02623,11000000.0
2009-09-23 15:29:00,5.02672,5.02799,5.02626,5.02799,19000000.0
2009-09-23 15:30:00,5.02686,5.02891,5.02686,5.02891,10000000.0
2009-09-23 15:31:00,5.02931,5.02952,5.02758,5.02952,14000000.0
2009-09-23 15:32:00,5.02898,5.03025,5.02784,5.03025,12000000.0
2009-09-23 15:33:00,5.02904,5.0297,5.02726,5.02744,20000000.0
2009-09-23 15:34:00,5.02762,5.02986,5.02762,5.02939,12000000.0
2009-09-23 15:35:00,5.03004,5.03168,5.02947,5.02981,12000000.0
2009-09-23 15:36:00,5.03179,5.03179,5.03009,5.03093,10000000.0
2009-09-23 15:37:00,5.03115,5.03115,5.02821,5.02911,10000000.0
2009-09-23 15:38:00,5.0301,5.03059,5.02854,5.03058,13000000.0
2009-09-23 15:39:00,5.03127,5.03136,5.02942,5.02995,7000000.0
2009-09-23 15:40:00,5.03021,5.03079,5.02983,5.03079,10000000.0
2009-09-23 15:41:00,5.03111,5.03124,5.02954,5.03046,9000000.0
2009-09-23 15:42:00,5.02943,5.02953,5.02827,5.02877,13000000.0
2009-09-23 15:43:00,5.02946,5.02946,5.02732,5.02778,16000000.0
2009-09-23 15:44:00,5.0275,5.03022,5.0275,5.02922,14000000.0
2009-09-23 15:45:00,5.02889,5.02978,5.02821,5.02956,15000000.0
2009-09-23 15:46:00,5.0291,5.03083,5.029,5.02998,13000000.0
2009-09-23 15:47:00,5.02888,5.02974,5.02848,5.02929,9000000.0
2009-09-23 15:48:00,5.02881,5.02968,5.0273,5.02752,21000000.0
2009-09-23 15:49:00,5.02855,5.02929,5.02748,5.02833,23000000.0
2009-09-23 15:50:00,5.0268,5.03007,5.0268,5.02861,12000000.0
2009-09-23 15:51:00,5.03072,5.03112,5.02925,5.031,19000000.0
2009-09-23 15:52:00,5.03069,5.03087,5.0289,5.02896,15000000.0
2009-09-23 15:53:00,5.03075,5.03227,5.02967,5.03171,14000000.0
2009-09-23 15:54:00,5.03139,5.03278,5.03027,5.03268,15000000.0
2009-09-23 15:55:00,5.03327,5.03446,5.03231,5.03396,12000000.0
2009-09-23 15:56:00,5.03483,5.03641,5.03321,5.03641,18000000.0
2009-09-23 15:57:00,5.03571,5.03632,5.03471,5.03632,10000000.0
2009-09-23 15:58:00,5.03603,5.03612,5.03405,5.03405,22000000.0
2009-09-23 15:59:00,5.03589,5.03612,5.03435,5.03473,12000000.0
2009-09-23 16:00:00,5.03466,5.0354,5.03318,5.03427,12000000.0
2009-09-23 16:01:00,5.03418,5.03418,5.03208,5.03258,12000000.0
2009-09-23 16:02:00,5.03225,5.03387,5.03225,5.03336,13000000.0
2009-09-23 16:03:00,5.03301,5.03341,5.03153,5.03306,13000000.0
2009-09-23 16:04:00,5.03292,5.03315,5.03216,5.03287,11000000.0
2009-09-23 16:05:00,5.03321,5.03432,5.03266,5.03432,9000000.0
2009-09-23 16:06:00,5.03439,5.03456,5.03273,5.03446,14000000.0
2009-09-23 16:07:00,5.0341,5.03475,5.0323,5.03426,15000000.0
2009-09-23 16:08:00,5.03376,5.03401,5.03268,5.03379,15000000.0
2009-09-23 16:09:00,5.03291,5.03367,5.03163,5.03367,17000000.0
2009-09-23 16:10:00,5.03185,5.03374,5.03185,5.03324,14000000.0
2009-09-23 16:11:00,5.03187,5.03271,5.03112,5.03112,9000000.0
2009-09-23 16:12:00,5.03243,5.03243,5.03065,5.03102,15000000.0
2009-09-23 16:13:00,5.03188,5.03206,5.0304,5.03183,14000000.0
2009-09-23 16:14:00,5.0316,5.03243,5.03098,5.03148,12000000.0
2009-09-23 16:15:00,5.03121,5.03174,5.03039,5.03133,14000000.0
2009-09-23 16:16:00,5.02988,5.03064,5.02904,5.02904,13000000.0
2009-09-23 16:17:00,5.02892,5.03076,5.02821,5.02821,18000000.0
2009-09-23 16:18:00,5.02962,5.03056,5.02853,5.02853,13000000.0
2009-09-23 16:19:00,5.0301,5.03013,5.02895,5.02942,8000000.0
2009-09-23 16:20:00,5.02917,5.02994,5.0279,5.0296,13000000.0
2009-09-23 16:21:00,5.02919,5.02992,5.0279,5.02912,12000000.0
2009-09-23 16:22:00,5.0287,5.02956,5.02854,5.02919,11000000.0
2009-09-23 16:23:00,5.02887,5.03014,5.02767,5.02909,14000000.0
2009-09-23 16:24:00,5.02921,5.02921,5.02754,5.02758,15000000.0
2009-09-23 16:25:00,5.02874,5.02932,5.02762,5.02932,11000000.0
2009-09-23 16:26:00,5.02879,5.02948,5.02827,5.02945,8000000.0
2009-09-23 16:27:00,5.03,5.03024,5.02855,5.02978,10000000.0
2009-09-23 16:28:00,5.02841,5.02992,5.0284,5.02967,15000000.0
2009-09-23 16:29:00,5.02985,5.03186,5.02962,5.0316,7000000.0
2009-09-23 16:30:00,5.03105,5.03406,5.03007,5.03377,16000000.0
2009-09-23 16:31:00,5.03478,5.03493,5.03301,5.03416,14000000.0
2009-09-23 16:32:00,5.03433,5.03433,5.03285,5.03285,7000000.0
2009-09-23 16:33:00,5.03346,5.03374,5.03215,5.03352,8000000.0
2009-09-23 16:34:00,5.03375,5.03556,5.03314,5.03556,8000000.0
2009-09-23 16:35:00,5.03426,5.03564,5.0335,5.03564,9000000.0
2009-09-23 16:36:00,5.03578,5.03707,5.03421,5.03707,13000000.0
2009-09-23 16:37:00,5.03651,5.03697,5.03458,5.03681,18000000.0
2009-09-23 16:38:00,5.0374,5.03743,5.03429,5.03619,18000000.0
2009-09-23 16:39:00,5.03558,5.03708,5.03412,5.03708,20000000.0
2009-09-23 16:40:00,5.03696,5.03779,5.0361,5.03756,13000000.0
2009-09-23 16:41:00,5.03592,5.03749,5.03541,5.03719,20000000.0
2009-09-23 16:42:00,5.03712,5.03766,5.03516,5.03766,18000000.0
2009-09-23 16:43:00,5.03751,5.03795,5.03513,5.03689,15000000.0
2009-09-23 16:44:00,5.03641,5.03696,5.03371,5.03538,20000000.0
2009-09-23 16:45:00,5.03339,5.03557,5.03339,5.0355,13000000.0
2009-09-23 16:46:00,5.03505,5.03531,5.03318,5.03318,15000000.0
2009-09-23 16:47:00,5.03439,5.03521,5.03386,5.03482,8000000.0
2009-09-23 16:48:00,5.03496,5.03523,5.03254,5.03254,11000000.0
2009-09-23 16:49:00,5.03328,5.03351,5.03102,5.03178,12000000.0
2009-09-23 16:50:00,5.03221,5.03306,5.03125,5.03306,15000000.0
2009-09-23 16:51:00,5.03123,5.03278,5.0307,5.03233,18000000.0
2009-09-23 16:52:00,5.03223,5.03223,5.03042,5.03156,14000000.0
2009-09-23 16:53:00,5.03176,5.03176,5.03004,5.03026,8000000.0
2009-09-23 16:54:00,5.02856,5.0306,5.02856,5.0306,11000000.0
2009-09-23 16:55:00,5.02939,5.03007,5.02813,5.02895,12000000.0
2009-09-23 16:56:00,5.02891,5.03097,5.02891,5.02992,10000000.0
2009-09-23 16:57:00,5.03161,5.03161,5.03016,5.03091,8000000.0
2009-09-23 16:58:00,5.02951,5.0317,5.02951,5.03152,9000000.0
2009-09-23 16:59:00,5.03055,5.03138,5.02845,5.03,13000000.0
2009-09-23 17:00:00,5.02821,5.0311,5.02821,5.03032,11000000.0
2009-09-23 17:01:00,5.03055,5.03156,5.02929,5.03052,12000000.0
2009-09-23 17:02:00,5.03138,5.03164,5.02964,5.03079,10000000.0
2009-09-23 17:03:00,5.03033,5.03125,5.02973,5.0309,16000000.0
2009-09-23 17:04:00,5.02968,5.03226,5.02968,5.0317,13000000.0
2009-09-23 17:05:00,5.03065,5.03266,5.03065,5.03155,16000000.0
2009-09-23 17:06:00,5.03243,5.03347,5.0314,5.0326,12000000.0
2009-09-23 17:07:00,5.0325,5.03261,5.03049,5.03049,8000000.0
2009-09-23 17:08:00,5.03164,5.03339,5.03085,5.03339,21000000.0
2009-09-23 17:09:00,5.03376,5.03404,5.03163,5.03179,16000000.0
2009-09-23 17:10:00,5.03329,5.03329,5.03201,5.03216,11000000.0
2009-09-23 17:11:00,5.03271,5.03373,5.03211,5.03373,11000000.0
2009-09-23 17:12:00,5.03316,5.0334,5.03213,5.0333,9000000.0
2009-09-23 17:13:00,5.03351,5.03381,5.0327,5.0328,9000000.0
2009-09-23 17:14:00,5.0342,5.03473,5.03323,5.03473,17000000.0
2009-09-23 17:15:00,5.03431,5.03509,5.03383,5.03383,11000000.0
2009-09-23 17:16:00,5.03455,5.03521,5.03361,5.03515,15000000.0
2009-09-23 17:17:00,5.03484,5.03484,5.03296,5.03423,13000000.0
2009-09-23 17:18:00,5.03451,5.03455,5.03292,5.03433,15000000.0
2009-09-23 17:19:00,5.03324,5.03585,5.03275,5.03567,17000000.0
2009-09-23 17:20:00,5.03512,5.03512,5.03378,5.03504,12000000.0
2009-09-23 17:21:00,5.03413,5.03467,5.03302,5.03433,7000000.0
2009-09-23 17:22:00,5.03424,5.03438,5.03251,5.03382,14000000.0
2009-09-23 17:23:00,5.03272,5.03441,5.03202,5.03202,13000000.0
2009-09-23 17:24:00,5.03216,5.03332,5.03205,5.03291,9000000.0
2009-09-23 17:25:00,5.03292,5.03292,5.0313,5.03168,11000000.0
2009-09-23 17:26:00,5.03179,5.03238,5.03036,5.03233,16000000.0
2009-09-23 17:27:00,5.03194,5.03382,5.03136,5.03365,9000000.0
2009-09-23 17:28:00,5.03273,5.03308,5.03091,5.03179,15000000.0
2009-09-23 17:29:00,5.03226,5.03266,5.03101,5.03227,11000000.0
2009-09-23 17:30:00,5.03046,5.0322,5.0301,5.0301,19000000.0
2009-09-23 17:31:00,5.02999,5.0311,5.02999,5.0311,11000000.0
2009-09-23 17:32:00,5.03097,5.03156,5.02965,5.03084,9000000.0
2009-09-23 17:33:00,5.03138,5.03189,5.03061,5.03189,10000000.0
2009-09-23 17:34:00,5.03178,5.03178,5.0301,5.03167,14000000.0
2009-09-23 17:35:00,5.03184,5.03304,5.03108,5.03222,13000000.0
2009-09-23 17:36:00,5.03259,5.03267,5.0317,5.03241,11000000.0
2009-09-23 17:37:00,5.03243,5.03333,5.0315,5.03333,15000000.0
2009-09-23 17:38:00,5.03207,5.03433,5.03207,5.03348,17000000.0
2009-09-23 17:39:00,5.03389,5.03783,5.03361,5.03783,8000000.0
2009-09-23 17:40:00,5.03883,5.04018,5.03751,5.03904,12000000.0
2009-09-23 17:41:00,5.03943,5.04015,5.03638,5.04015,21000000.0
2009-09-23 17:42:00,5.04055,5.04222,5.0391,5.03979,13000000.0
2009-09-23 17:43:00,5.03908,5.03972,5.03813,5.03876,11000000.0
2009-09-23 17:44:00,5.03874,5.03974,5.03708,5.03808,19000000.0
2009-09-23 17:45:00,5.03865,5.03891,5.03796,5.03867,10000000.0
2009-09-23 17:46:00,5.03897,5.03925,5.03765,5.03882,13000000.0
2009-09-23 17:47:00,5.03783,5.04366,5.03783,5.04366,9000000.0
2009-09-23 17:48:00,5.04405,5.04439,5.04276,5.04353,14000000.0
2009-09-23 17:49:00,5.04242,5.04449,5.04138,5.04138,14000000.0
2009-09-23 17:50:00,5.04145,5.04239,5.04037,5.04225,17000000.0
2009-09-23 17:51:00,5.0407,5.04258,5.0407,5.04172,13000000.0
2009-09-23 17:52:00,5.04149,5.04149,5.03966,5.04148,24000000.0
2009-09-23 17:53:00,5.04167,5.04214,5.03964,5.04147,16000000.0
2009-09-23 17:54:00,5.04199,5.04199,5.03993,5.04001,16000000.0
2009-09-23 17:55:00,5.04042,5.04077,5.03908,5.03922,13000000.0
2009-09-23 17:56:00,5.03941,5.0399,5.03792,5.03943,15000000.0
2009-09-23 17:57:00,5.03917,5.03924,5.03832,5.03832,10000000.0
2009-09-23 17:58:00,5.03775,5.03953,5.03738,5.03953,15000000.0
2009-09-23 17:59:00,5.03806,5.039,5.03734,5.03776,13000000.0
2009-09-23 18:00:00,5.03808,5.03854,5.03736,5.03839,7000000.0
2009-09-23 18:01:00,5.03842,5.03842,5.03635,5.03779,18000000.0
2009-09-23 18:02:00,5.036,5.03783,5.036,5.03783,17000000.0
2009-09-23 18:03:00,5.03761,5.03788,5.03608,5.0371,16000000.0
2009-09-23 18:04:00,5.03711,5.03711,5.03519,5.03647,14000000.0
2009-09-23 18:05:00,5.03524,5.03524,5.0337,5.03372,13000000.0
2009-09-23 18:06:00,5.03496,5.03562,5.0343,5.03562,18000000.0
2009-09-23 18:07:00,5.03486,5.03552,5.03356,5.03492,12000000.0
2009-09-23 18:08:00,5.03513,5.03538,5.03344,5.03538,18000000.0
2009-09-23 18:09:00,5.03494,5.03494,5.03358,5.03465,12000000.0
2009-09-23 18:10:00,5.03314,5.03508,5.03314,5.03508,13000000.0
2009-09-23 18:11:00,5.03471,5.03618,5.03449,5.03602,10000000.0
2009-09-23 18:12:00,5.035,5.03594,5.03488,5.03515,11000000.0
2009-09-23 18:13:00,5.03495,5.03648,5.03441,5.03597,14000000.0
2009-09-23 18:14:00,5.03598,5.03606,5.03515,5.03533,10000000.0
2009-09-23 18:15:00,5.03543,5.0356,5.03438,5.03439,10000000.0
2009-09-23 18:16:00,5.0337,5.03466,5.03361,5.03361,9000000.0
2009-09-23 18:17:00,5.03297,5.03469,5.03291,5.03304,18000000.0
2009-09-23 18:18:00,5.03288,5.03407,5.03269,5.03381,14000000.0
2009-09-23 18:19:00,5.03398,5.03425,5.03231,5.03231,10000000.0
2009-09-23 18:20:00,5.03333,5.0342,5.0325,5.0342,15000000.0
2009-09-23 18:21:00,5.03373,5.0347,5.03268,5.03306,18000000.0
2009-09-23 18:22:00,5.0327,5.03378,5.03256,5.03378,14000000.0
2009-09-23 18:23:00,5.03377,5.03524,5.03342,5.03524,7000000.0
2009-09-23 18:24:00,5.0351,5.03562,5.03412,5.03562,9000000.0
2009-09-23 18:25:00,5.03526,5.03566,5.03404,5.0352,13000000.0
2009-09-23 18:26:00,5.03552,5.03552,5.03368,5.03467,16000000.0
2009-09-23 18:27:00,5.03406,5.03433,5.03275,5.03433,14000000.0
2009-09-23 18:28:00,5.03444,5.03466,5.03272,5.03466,13000000.0
2009-09-23 18:29:00,5.03412,5.03535,5.03354,5.03516,11000000.0
2009-09-23 18:30:00,5.03525,5.03525,5.03179,5.03179,16000000.0
2009-09-23 18:31:00,5.0329,5.03329,5.03229,5.03314,12000000.0
2009-09-23 18:32:00,5.03278,5.03331,5.03217,5.03303,11000000.0
2009-09-23 18:33:00,5.03345,5.03417,5.03229,5.03415,13000000.0
2009-09-23 18:34:00,5.03238,5.03399,5.03238,5.03294,13000000.0
2009-09-23 18:35:00,5.0329,5.03408,5.03228,5.03373,18000000.0
2009-09-23 18:36:00,5.03303,5.03448,5.03291,5.03357,18000000.0
2009-09-23 18:37:00,5.03368,5.03476,5.03316,5.03326,18000000.0
2009-09-23 18:38:00,5.03374,5.03457,5.03305,5.03402,11000000.0
2009-09-23 18:39:00,5.03458,5.03458,5.0337,5.03457,11000000.0
2009-09-23 18:40:00,5.03446,5.03494,5.0326,5.03449,14000000.0
2009-09-23 18:41:00,5.03489,5.03547,5.03348,5.03348,16000000.0
2009-09-23 18:42:00,5.03388,5.0348,5.03199,5.03243,14000000.0
2009-09-23 18:43:00,5.03404,5.03417,5.03282,5.03417,10000000.0
2009-09-23 18:44:00,5.03394,5.03394,5.03233,5.03233,13000000.0
2009-09-23 18:45:00,5.03221,5.03334,5.03156,5.03157,13000000.0
2009-09-23 18:46:00,5.03189,5.03262,5.03067,5.03247,12000000.0
2009-09-23 18:47:00,5.03233,5.03233,5.03105,5.03144,14000000.0
2009-09-23 18:48:00,5.03149,5.03202,5.0308,5.03175,15000000.0
2009-09-23 18:49:00,5.03198,5.03198,5.03026,5.03026,12000000.0
2009-09-23 18:50:00,5.03167,5.0318,5.03016,5.03102,9000000.0
2009-09-23 18:51:00,5.02983,5.03267,5.02983,5.03267,17000000.0
2009-09-23 18:52:00,5.0318,5.03278,5.03164,5.03275,9000000.0
2009-09-23 18:53:00,5.03167,5.03309,5.03161,5.03194,14000000.0
2009-09-23 18:54:00,5.03306,5.03307,5.03138,5.03254,14000000.0
2009-09-23 18:55:00,5.03223,5.03223,5.03118,5.0322,10000000.0
2009-09-23 18:56:00,5.03286,5.03292,5.03098,5.03206,16000000.0
2009-09-23 18:57:00,5.03155,5.0325,5.03085,5.0325,17000000.0
2009-09-23 18:58:00,5.03041,5.03205,5.03041,5.03205,14000000.0
2009-09-23 18:59:00,5.0319,5.03192,5.02973,5.03093,14000000.0
2009-09-23 19:00:00,5.0307,5.03184,5.02953,5.03184,15000000.0
2009-09-23 19:01:00,5.03132,5.03268,5.03073,5.03258,15000000.0
2009-09-23 19:02:00,5.03251,5.0326,5.03065,5.03078,14000000.0
2009-09-23 19:03:00,5.03192,5.03214,5.02971,5.03148,14000000.0
2009-09-23 19:04:00,5.03002,5.03152,5.03002,5.03152,12000000.0
2009-09-23 19:05:00,5.03042,5.03091,5.02928,5.02928,15000000.0
2009-09-23 19:06:00,5.02905,5.03083,5.02905,5.03083,16000000.0
2009-09-23 19:07:00,5.02999,5.03042,5.02903,5.02903,20000000.0
2009-09-23 19:08:00,5.03061,5.03073,5.02975,5.03017,8000000.0
2009-09-23 19:09:00,5.03036,5.03066,5.0291,5.03066,17000000.0
2009-09-23 19:10:00,5.03067,5.03104,5.02954,5.03104,9000000.0
2009-09-23 19:11:00,5.03077,5.03143,5.02912,5.02912,16000000.0
2009-09-23 19:12:00,5.02934,5.03106,5.02934,5.03106,13000000.0
2009-09-23 19:13:00,5.0293,5.03091,5.0293,5.03091,10000000.0
2009-09-23 19:14:00,5.03046,5.03143,5.02952,5.03118,20000000.0
2009-09-23 19:15:00,5.031,5.03148,5.02985,5.02985,12000000.0
2009-09-23 19:16:00,5.03148,5.03168,5.02991,5.03044,8000000.0
2009-09-23 19:17:00,5.03031,5.03037,5.02904,5.02904,18000000.0
2009-09-23 19:18:00,5.02967,5.03095,5.02941,5.03095,11000000.0
2009-09-23 19:19:00,5.03111,5.03174,5.02991,5.03174,12000000.0
2009-09-23 19:20:00,5.03022,5.03244,5.03016,5.03113,14000000.0
2009-09-23 19:21:00,5.03202,5.03202,5.02982,5.02982,13000000.0
2009-09-23 19:22:00,5.03053,5.03153,5.02974,5.03079,12000000.0
2009-09-23 19:23:00,5.03158,5.03192,5.03047,5.03156,14000000.0
2009-09-23 19:24:00,5.03152,5.03164,5.03023,5.03133,19000000.0
2009-09-23 19:25:00,5.02983,5.03199,5.02983,5.03199,8000000.0
2009-09-23 19:26:00,5.03141,5.03166,5.03052,5.03166,7000000.0
2009-09-23 19:27:00,5.03125,5.03196,5.03045,5.03152,20000000.0
2009-09-23 19:28:00,5.0315,5.03269,5.03105,5.03225,17000000.0
2009-09-23 19:29:00,5.03224,5.03259,5.03115,5.03115,10000000.0
2009-09-23 19:30:00,5.03167,5.03251,5.03046,5.03046,15000000.0
2009-09-23 19:31:00,5.03182,5.03182,5.03071,5.03115,11000000.0
2009-09-23 19:32:00,5.03182,5.03208,5.03045,5.03107,9000000.0
2009-09-23 19:33:00,5.03186,5.03259,5.03047,5.03184,14000000.0
2009-09-23 19:34:00,5.03273,5.03273,5.03122,5.03221,17000000.0
2009-09-23 19:35:00,5.03242,5.03242,5.03133,5.03182,8000000.0
2009-09-23 19:36:00,5.03011,5.03163,5.03011,5.03163,15000000.0
2009-09-23 19:37:00,5.03152,5.03152,5.02911,5.02911,8000000.0
2009-09-23 19:38:00,5.02972,5.03117,5.02966,5.02973,15000000.0
2009-09-23 19:39:00,5.03045,5.03089,5.0292,5.02995,17000000.0
2009-09-23 19:40:00,5.03051,5.03052,5.0286,5.02926,16000000.0
2009-09-23 19:41:00,5.02938,5.02938,5.02818,5.02888,11000000.0
2009-09-23 19:42:00,5.02935,5.02975,5.02816,5.02958,15000000.0
2009-09-23 19:43:00,5.02903,5.02952,5.0278,5.02895,14000000.0
2009-09-23 19:44:00,5.02899,5.02966,5.02727,5.02851,14000000.0
2009-09-23 19:45:00,5.02856,5.02856,5.02557,5.02557,15000000.0
2009-09-23 19:46:00,5.02712,5.02759,5.0257,5.02759,15000000.0
2009-09-23 19:47:00,5.02792,5.02811,5.02631,5.02685,16000000.0
2009-09-23 19:48:00,5.02764,5.02777,5.02609,5.02704,16000000.0
2009-09-23 19:49:00,5.02691,5.02699,5.02583,5.02688,8000000.0
2009-09-23 19:50:00,5.02741,5.02746,5.0254,5.02673,9000000.0
2009-09-23 19:51:00,5.02678,5.02689,5.02543,5.02675,19000000.0
2009-09-23 19:52:00,5.02638,5.02801,5.02599,5.02801,11000000.0
2009-09-23 19:53:00,5.02751,5.02822,5.02644,5.0282,14000000.0
2009-09-23 19:54:00,5.02807,5.02839,5.02663,5.0269,18000000.0
2009-09-23 19:55:00,5.02788,5.02801,5.02678,5.028,13000000.0
2009-09-23 19:56:00,5.0279,5.0279,5.02693,5.02738,10000000.0
2009-09-23 19:57:00,5.02747,5.02774,5.0262,5.02769,16000000.0
2009-09-23 19:58:00,5.02636,5.02784,5.02539,5.02587,15000000.0
2009-09-23 19:59:00,5.02727,5.02744,5.02542,5.0271,14000000.0
2009-09-23 20:00:00,5.0271,5.02725,5.02627,5.02695,11000000.0
2009-09-23 20:01:00,5.02801,5.02892,5.02705,5.02858,24000000.0
2009-09-23 20:02:00,5.02788,5.02821,5.02639,5.02639,11000000.0
2009-09-23 20:03:00,5.02643,5.02747,5.02639,5.02639,11000000.0
2009-09-23 20:04:00,5.02759,5.02792,5.02597,5.02784,10000000.0
2009-09-23 20:05:00,5.02872,5.0295,5.02755,5.0295,17000000.0
2009-09-23 20:06:00,5.02744,5.02943,5.02744,5.0279,10000000.0
2009-09-23 20:07:00,5.02885,5.02993,5.02857,5.0298,14000000.0
2009-09-23 20:08:00,5.03042,5.03042,5.02827,5.02937,13000000.0
2009-09-23 20:09:00,5.02801,5.03098,5.02801,5.03098,11000000.0
2009-09-23 20:10:00,5.03156,5.03246,5.03037,5.03153,11000000.0
2009-09-23 20:11:00,5.03432,5.0346,5.03169,5.03304,9000000.0
2009-09-23 20:12:00,5.0324,5.03307,5.03071,5.03123,16000000.0
2009-09-23 20:13:00,5.03078,5.03226,5.03049,5.03142,11000000.0
2009-09-23 20:14:00,5.03162,5.03209,5.02864,5.02934,19000000.0
2009-09-23 20:15:00,5.03129,5.03129,5.02922,5.03049,13000000.0
2009-09-23 20:16:00,5.02842,5.0301,5.02312,5.02555,15000000.0
2009-09-23 20:17:00,5.02048,5.028,5.01867,5.02067,8000000.0
2009-09-23 20:18:00,5.01731,5.01744,5.01123,5.01437,14000000.0
2009-09-23 20:19:00,5.01232,5.01716,5.01013,5.01716,14000000.0
2009-09-23 20:20:00,5.01783,5.01842,5.01054,5.01377,12000000.0
2009-09-23 20:21:00,5.01475,5.01475,5.0095,5.01139,9000000.0
2009-09-23 20:22:00,5.01288,5.01475,5.00813,5.01279,17000000.0
2009-09-23 20:23:00,5.01299,5.01443,5.01226,5.01323,11000000.0
2009-09-23 20:24:00,5.01379,5.01882,5.0126,5.01837,16000000.0
2009-09-23 20:25:00,5.01879,5.02073,5.01754,5.01754,11000000.0
2009-09-23 20:26:00,5.01741,5.01741,5.01569,5.01569,8000000.0
2009-09-23 20:27:00,5.01456,5.0186,5.01456,5.01824,13000000.0
2009-09-23 20:28:00,5.01857,5.01884,5.01551,5.0171,15000000.0
2009-09-23 20:29:00,5.01699,5.01699,5.01276,5.01502,16000000.0
2009-09-23 20:30:00,5.01424,5.01496,5.01353,5.01496,8000000.0
2009-09-23 20:31:00,5.01386,5.01386,5.01013,5.01311,18000000.0
2009-09-23 20:32:00,5.01283,5.01283,5.01065,5.01186,7000000.0
2009-09-23 20:33:00,5.01221,5.01221,5.00934,5.0107,13000000.0
2009-09-23 20:34:00,5.01093,5.01222,5.0075,5.0116,13000000.0
2009-09-23 20:35:00,5.01286,5.01345,5.01104,5.01149,9000000.0
2009-09-23 20:36:00,5.01399,5.01547,5.01271,5.01482,17000000.0
2009-09-23 20:37:00,5.01626,5.01626,5.01292,5.01499,14000000.0
2009-09-23 20:38:00,5.01399,5.01428,5.01198,5.01416,16000000.0
2009-09-23 20:39:00,5.01503,5.01689,5.01331,5.01618,14000000.0
2009-09-23 20:40:00,5.01776,5.01827,5.01535,5.01785,17000000.0
2009-09-23 20:41:00,5.01714,5.01771,5.01543,5.01641,16000000.0
2009-09-23 20:42:00,5.01625,5.02038,5.01625,5.01969,22000000.0
2009-09-23 20:43:00,5.0187,5.02112,5.01699,5.01872,18000000.0
2009-09-23 20:44:00,5.01823,5.01917,5.01753,5.01834,16000000.0
2009-09-23 20:45:00,5.01934,5.01957,5.01777,5.01822,8000000.0
2009-09-23 20:46:00,5.01854,5.02347,5.01854,5.02347,19000000.0
2009-09-23 20:47:00,5.02393,5.02626,5.02256,5.02373,12000000.0
2009-09-23 20:48:00,5.02425,5.02509,5.02271,5.02453,9000000.0
2009-09-23 20:49:00,5.02505,5.02505,5.0207,5.02202,19000000.0
2009-09-23 20:50:00,5.02177,5.02177,5.02,5.02093,15000000.0
2009-09-23 20:51:00,5.02131,5.02131,5.01892,5.02068,9000000.0
2009-09-23 20:52:00,5.02127,5.02127,5.01886,5.02065,11000000.0
2009-09-23 20:53:00,5.0202,5.0202,5.01651,5.01651,15000000.0
2009-09-23 20:54:00,5.01733,5.01783,5.01641,5.01641,12000000.0
2009-09-23 20:55:00,5.0165,5.02035,5.0165,5.0189,18000000.0
2009-09-23 20:56:00,5.01866,5.02135,5.01866,5.02128,12000000.0
2009-09-23 20:57:00,5.02199,5.02468,5.02067,5.02468,13000000.0
2009-09-23 20:58:00,5.02355,5.02583,5.02314,5.02345,11000000.0
2009-09-23 20:59:00,5.02498,5.02498,5.02176,5.02352,11000000.0
2009-09-23 21:00:00,5.02251,5.02272,5.01963,5.01963,17000000.0
2009-09-23 21:01:00,5.02106,5.02128,5.01839,5.01965,10000000.0
2009-09-23 21:02:00,5.01882,5.0201,5.01844,5.0201,8000000.0
2009-09-23 21:03:00,5.01811,5.0206,5.01794,5.01925,19000000.0
2009-09-23 21:04:00,5.01843,5.01894,5.01655,5.01701,18000000.0
2009-09-23 21:05:00,5.01774,5.02097,5.01774,5.01862,14000000.0
2009-09-23 21:06:00,5.021,5.02367,5.01969,5.02155,12000000.0
2009-09-23 21:07:00,5.02263,5.02307,5.02029,5.02116,10000000.0
2009-09-23 21:08:00,5.02276,5.02329,5.01907,5.02317,14000000.0
2009-09-23 21:09:00,5.02381,5.02581,5.02272,5.02475,16000000.0
2009-09-23 21:10:00,5.0261,5.02893,5.02472,5.02893,15000000.0
2009-09-23 21:11:00,5.02948,5.02957,5.02693,5.02886,13000000.0
2009-09-23 21:12:00,5.02747,5.02747,5.02531,5.02691,10000000.0
2009-09-23 21:13:00,5.02624,5.02721,5.0247,5.02721,14000000.0
2009-09-23 21:14:00,5.028,5.02959,5.02751,5.02928,10000000.0
2009-09-23 21:15:00,5.02921,5.03174,5.02817,5.0307,15000000.0
2009-09-23 21:16:00,5.03158,5.03158,5.02921,5.02991,11000000.0
2009-09-23 21:17:00,5.03094,5.03094,5.02787,5.02787,13000000.0
2009-09-23 21:18:00,5.02774,5.02867,5.02674,5.02853,17000000.0
2009-09-23 21:19:00,5.02843,5.02958,5.02661,5.02958,12000000.0
2009-09-23 21:20:00,5.02911,5.02979,5.02766,5.02979,14000000.0
2009-09-23 21:21:00,5.02942,5.03006,5.02848,5.03006,11000000.0
2009-09-23 21:22:00,5.03011,5.03073,5.02938,5.03073,9000000.0
2009-09-23 21:23:00,5.02996,5.03204,5.02976,5.03123,7000000.0
2009-09-23 21:24:00,5.03053,5.03065,5.0283,5.02914,11000000.0
2009-09-23 21:25:00,5.02808,5.029,5.02727,5.02895,7000000.0
2009-09-23 21:26:00,5.02741,5.02958,5.02741,5.02812,13000000.0
2009-09-23 21:27:00,5.02996,5.03094,5.02873,5.03094,11000000.0
2009-09-23 21:28:00,5.03032,5.03047,5.02833,5.0301,15000000.0
2009-09-23 21:29:00,5.03115,5.03134,5.02909,5.03064,12000000.0
2009-09-23 21:30:00,5.03009,5.03236,5.02931,5.03201,10000000.0
2009-09-23 21:31:00,5.03098,5.03291,5.03063,5.03154,10000000.0
2009-09-23 21:32:00,5.0317,5.03399,5.03081,5.03369,12000000.0
2009-09-23 21:33:00,5.03295,5.03623,5.03295,5.03619,19000000.0
2009-09-23 21:34:00,5.03512,5.03711,5.03512,5.03658,8000000.0
2009-09-23 21:35:00,5.0365,5.03653,5.03391,5.03472,20000000.0
2009-09-23 21:36:00,5.03418,5.03425,5.03158,5.03289,19000000.0
2009-09-23 21:37:00,5.0327,5.03361,5.03165,5.03229,19000000.0
2009-09-23 21:38:00,5.03385,5.03596,5.03355,5.03472,13000000.0
2009-09-23 21:39:00,5.03475,5.03584,5.03283,5.03473,17000000.0
2009-09-23 21:40:00,5.03421,5.03479,5.0327,5.03479,7000000.0
2009-09-23 21:41:00,5.03468,5.03512,5.03384,5.03433,11000000.0
2009-09-23 21:42:00,5.03395,5.03395,5.03256,5.03375,18000000.0
2009-09-23 21:43:00,5.03183,5.03337,5.03162,5.03337,13000000.0
2009-09-23 21:44:00,5.03193,5.03364,5.03178,5.03364,16000000.0
2009-09-23 21:45:00,5.0335,5.03438,5.03276,5.03385,11000000.0
2009-09-23 21:46:00,5.03379,5.03515,5.03236,5.03453,13000000.0
2009-09-23 21:47:00,5.03703,5.03703,5.03557,5.03657,13000000.0
2009-09-23 21:48:00,5.03725,5.03773,5.03642,5.03723,17000000.0
2009-09-23 21:49:00,5.03897,5.0393,5.03806,5.03857,8000000.0
2009-09-23 21:50:00,5.03921,5.04235,5.03864,5.04235,11000000.0
2009-09-23 21:51:00,5.04256,5.04283,5.04128,5.04283,13000000.0
2009-09-23 21:52:00,5.04332,5.04551,5.04183,5.04366,13000000.0
2009-09-23 21:53:00,5.04142,5.04293,5.0406,5.04242,14000000.0
2009-09-23 21:54:00,5.04274,5.04274,5.0408,5.04108,11000000.0
2009-09-23 21:55:00,5.04124,5.04249,5.04062,5.04133,17000000.0
2009-09-23 21:56:00,5.0419,5.04258,5.04058,5.04188,12000000.0
2009-09-23 21:57:00,5.0423,5.04384,5.0417,5.04384,16000000.0
2009-09-23 21:58:00,5.04485,5.04563,5.04357,5.04437,9000000.0
2009-09-23 21:59:00,5.04383,5.04383,5.041,5.04259,18000000.0
2009-09-23 22:00:00,5.04171,5.04171,5.03978,5.04059,13000000.0
2009-09-23 22:01:00,5.04063,5.04066,5.03962,5.04058,11000000.0
2009-09-23 22:02:00,5.03936,5.04101,5.03921,5.0407,17000000.0
2009-09-23 22:03:00,5.04111,5.04177,5.03972,5.04085,23000000.0
2009-09-23 22:04:00,5.04177,5.04323,5.04134,5.04296,15000000.0
2009-09-23 22:05:00,5.04242,5.04313,5.04125,5.04304,14000000.0
2009-09-23 22:06:00,5.04262,5.04295,5.04071,5.04148,15000000.0
2009-09-23 22:07:00,5.04228,5.0427,5.04154,5.0427,9000000.0
2009-09-23 22:08:00,5.04318,5.04333,5.04163,5.04333,18000000.0
2009-09-23 22:09:00,5.04276,5.04328,5.04198,5.04328,11000000.0
2009-09-23 22:10:00,5.04192,5.04384,5.0419,5.04366,7000000.0
2009-09-23 22:11:00,5.04362,5.04367,5.0422,5.04351,8000000.0
2009-09-23 22:12:00,5.04414,5.04414,5.04266,5.04365,16000000.0
2009-09-23 22:13:00,5.04263,5.04308,5.04153,5.04191,24000000.0
2009-09-23 22:14:00,5.04289,5.04322,5.0416,5.04288,9000000.0
2009-09-23 22:15:00,5.04216,5.04396,5.04202,5.04361,10000000.0
2009-09-23 22:16:00,5.04283,5.04415,5.04282,5.043,13000000.0
2009-09-23 22:17:00,5.0438,5.04644,5.04351,5.04644,20000000.0
2009-09-23 22:18:00,5.04489,5.04687,5.04472,5.04687,11000000.0
2009-09-23 22:19:00,5.04654,5.0468,5.04512,5.0456,15000000.0
2009-09-23 22:20:00,5.04484,5.04671,5.04484,5.04664,16000000.0
2009-09-23 22:21:00,5.04589,5.04661,5.04485,5.04513,12000000.0
2009-09-23 22:22:00,5.04588,5.04615,5.04473,5.04615,14000000.0
2009-09-23 22:23:00,5.04619,5.04619,5.04515,5.04574,11000000.0
2009-09-23 22:24:00,5.04556,5.04615,5.04443,5.04615,16000000.0
2009-09-23 22:25:00,5.04578,5.04647,5.04526,5.0456,14000000.0
2009-09-23 22:26:00,5.04636,5.04639,5.04476,5.04639,10000000.0
2009-09-23 22:27:00,5.04551,5.04624,5.04457,5.04592,14000000.0
2009-09-23 22:28:00,5.04512,5.04634,5.04487,5.04621,12000000.0
2009-09-23 22:29:00,5.04598,5.04625,5.04488,5.04604,13000000.0
2009-09-23 22:30:00,5.04581,5.04623,5.04505,5.04611,8000000.0
2009-09-23 22:31:00,5.04607,5.04621,5.04491,5.04491,11000000.0
2009-09-23 22:32:00,5.04447,5.0462,5.04447,5.04497,20000000.0
2009-09-23 22:33:00,5.04646,5.04646,5.04457,5.04457,11000000.0
2009-09-23 22:34:00,5.04656,5.04657,5.04484,5.04574,10000000.0
2009-09-23 22:35:00,5.04661,5.04661,5.04467,5.04583,13000000.0
2009-09-23 22:36:00,5.04628,5.0466,5.0454,5.04656,9000000.0
2009-09-23 22:37:00,5.04561,5.04672,5.04492,5.04492,13000000.0
2009-09-23 22:38:00,5.04578,5.04598,5.04501,5.04558,9000000.0
2009-09-23 22:39:00,5.04406,5.04593,5.04406,5.04593,12000000.0
2009-09-23 22:40:00,5.04575,5.04575,5.04402,5.04507,9000000.0
2009-09-23 22:41:00,5.04573,5.04573,5.04342,5.04379,14000000.0
2009-09-23 22:42:00,5.0432,5.0447,5.0432,5.04437,13000000.0
2009-09-23 22:43:00,5.04389,5.04427,5.04308,5.04427,12000000.0
2009-09-23 22:44:00,5.04433,5.04433,5.04258,5.04258,15000000.0
2009-09-23 22:45:00,5.04363,5.04417,5.04243,5.04243,13000000.0
2009-09-23 22:46:00,5.04427,5.04563,5.04342,5.04465,14000000.0
2009-09-23 22:47:00,5.04556,5.04631,5.04491,5.04585,15000000.0
2009-09-23 22:48:00,5.04585,5.04607,5.04474,5.04586,13000000.0
2009-09-23 22:49:00,5.04499,5.04579,5.04441,5.04503,13000000.0
2009-09-23 22:50:00,5.04537,5.04571,5.04431,5.04536,15000000.0
2009-09-23 22:51:00,5.045,5.0452,5.04328,5.04448,14000000.0
2009-09-23 22:52:00,5.04466,5.04503,5.04377,5.04503,9000000.0
2009-09-23 22:53:00,5.04453,5.04472,5.04355,5.04472,15000000.0
2009-09-23 22:54:00,5.04472,5.04501,5.04316,5.04392,17000000.0
2009-09-23 22:55:00,5.04411,5.04447,5.04336,5.0443,16000000.0
2009-09-23 22:56:00,5.04436,5.04444,5.0426,5.04399,13000000.0
2009-09-23 22:57:00,5.04395,5.04395,5.04235,5.04393,8000000.0
2009-09-23 22:58:00,5.04303,5.04427,5.0427,5.04389,8000000.0
2009-09-23 22:59:00,5.04415,5.04537,5.04389,5.04471,19000000.0
2009-09-23 23:00:00,5.04429,5.0446,5.0432,5.04418,10000000.0
2009-09-23 23:01:00,5.04417,5.04446,5.04302,5.04302,7000000.0
2009-09-23 23:02:00,5.04355,5.04416,5.04277,5.04322,15000000.0
2009-09-23 23:03:00,5.04371,5.04443,5.04287,5.04347,17000000.0
2009-09-23 23:04:00,5.04332,5.04482,5.04332,5.04425,19000000.0
2009-09-23 23:05:00,5.044,5.04467,5.04331,5.04406,9000000.0
2009-09-23 23:06:00,5.04481,5.04508,5.04301,5.04357,12000000.0
2009-09-23 23:07:00,5.04513,5.04528,5.04406,5.04528,14000000.0
2009-09-23 23:08:00,5.04498,5.0458,5.04428,5.04428,16000000.0
2009-09-23 23:09:00,5.04533,5.04599,5.04481,5.04556,9000000.0
2009-09-23 23:10:00,5.04542,5.04596,5.04451,5.04596,12000000.0
2009-09-23 23:11:00,5.04549,5.04624,5.04485,5.04485,14000000.0
2009-09-23 23:12:00,5.04604,5.04631,5.04498,5.04583,7000000.0
2009-09-23 23:13:00,5.04565,5.04628,5.04501,5.04592,14000000.0
2009-09-23 23:14:00,5.04541,5.04608,5.04381,5.0459,19000000.0
2009-09-23 23:15:00,5.04555,5.04614,5.0447,5.04596,13000000.0
2009-09-23 23:16:00,5.04575,5.04652,5.04479,5.04652,15000000.0
2009-09-23 23:17:00,5.04603,5.04603,5.04442,5.04565,11000000.0
2009-09-23 23:18:00,5.04464,5.04626,5.04464,5.04615,12000000.0
2009-09-23 23:19:00,5.04605,5.04747,5.04495,5.04495,14000000.0
2009-09-23 23:20:00,5.04712,5.04727,5.04541,5.04631,19000000.0
2009-09-23 23:21:00,5.04672,5.04709,5.04554,5.04629,7000000.0
2009-09-23 23:22:00,5.04619,5.04657,5.04515,5.04584,15000000.0
2009-09-23 23:23:00,5.04672,5.0469,5.04574,5.04682,11000000.0
2009-09-23 23:24:00,5.04622,5.04638,5.04451,5.04573,14000000.0
2009-09-23 23:25:00,5.04413,5.04624,5.04413,5.04595,11000000.0
2009-09-23 23:26:00,5.0468,5.0468,5.04522,5.04596,14000000.0
2009-09-23 23:27:00,5.04645,5.04663,5.04443,5.04517,11000000.0
2009-09-23 23:28:00,5.04705,5.04705,5.0456,5.04593,12000000.0
2009-09-23 23:29:00,5.04637,5.04673,5.04524,5.04593,16000000.0
2009-09-23 23:30:00,5.04625,5.04638,5.04514,5.04638,20000000.0
2009-09-23 23:31:00,5.04501,5.04663,5.04501,5.04625,11000000.0
2009-09-23 23:32:00,5.04583,5.04651,5.04478,5.04607,16000000.0
2009-09-23 23:33:00,5.04613,5.04658,5.04497,5.04497,12000000.0
2009-09-23 23:34:00,5.04648,5.04706,5.04518,5.04704,13000000.0
2009-09-23 23:35:00,5.04728,5.04728,5.04562,5.04562,9000000.0
2009-09-23 23:36:00,5.04523,5.04647,5.04523,5.04647,9000000.0
2009-09-23 23:37:00,5.04636,5.04657,5.04534,5.04543,14000000.0
2009-09-23 23:38:00,5.04576,5.04636,5.04525,5.04569,13000000.0
2009-09-23 23:39:00,5.04583,5.05089,5.04583,5.05089,17000000.0
2009-09-23 23:40:00,5.04971,5.05128,5.04959,5.04994,12000000.0
2009-09-23 23:41:00,5.05063,5.05111,5.0496,5.05032,17000000.0
2009-09-23 23:42:00,5.05008,5.0506,5.04905,5.04926,22000000.0
2009-09-23 23:43:00,5.04956,5.05077,5.04873,5.05077,15000000.0
2009-09-23 23:44:00,5.05064,5.05118,5.04918,5.05102,14000000.0
2009-09-23 23:45:00,5.05152,5.0525,5.05024,5.0525,20000000.0
2009-09-23 23:46:00,5.05231,5.05244,5.05119,5.05242,14000000.0
2009-09-23 23:47:00,5.05252,5.05252,5.05081,5.0521,10000000.0
2009-09-23 23:48:00,5.05225,5.05301,5.05068,5.05159,18000000.0
2009-09-23 23:49:00,5.05279,5.05389,5.05197,5.05348,14000000.0
2009-09-23 23:50:00,5.05219,5.05333,5.05172,5.05333,13000000.0
2009-09-23 23:51:00,5.05191,5.05335,5.05191,5.05201,8000000.0
2009-09-23 23:52:00,5.0534,5.0534,5.05197,5.05197,16000000.0
2009-09-23 23:53:00,5.05197,5.05332,5.05197,5.05332,18000000.0
2009-09-23 23:54:00,5.05324,5.05347,5.05196,5.05244,12000000.0
2009-09-23 23:55:00,5.05254,5.0531,5.05158,5.05278,19000000.0
2009-09-23 23:56:00,5.05255,5.05373,5.052,5.05373,14000000.0
2009-09-23 23:57:00,5.05224,5.05351,5.05208,5.05331,16000000.0
2009-09-23 23:58:00,5.05284,5.05795,5.05284,5.05704,13000000.0
2009-09-23 23:59:00,5.0553,5.05993,5.0553,5.05848,14000000.0
2009-09-24 00:00:00,5.05965,5.06126,5.05835,5.06088,17000000.0
2009-09-24 00:01:00,5.06035,5.06035,5.05798,5.05827,12000000.0
2009-09-24 00:02:00,5.05917,5.05945,5.05678,5.05678,15000000.0
2009-09-24 00:03:00,5.05814,5.05814,5.05603,5.05704,14000000.0
2009-09-24 00:04:00,5.05741,5.05741,5.0557,5.0557,12000000.0
2009-09-24 00:05:00,5.05703,5.05719,5.05598,5.05702,12000000.0
2009-09-24 00:06:00,5.05597,5.05669,5.05546,5.05603,12000000.0
2009-09-24 00:07:00,5.05524,5.05638,5.05517,5.05539,11000000.0
2009-09-24 00:08:00,5.05664,5.05694,5.05419,5.05618,15000000.0
2009-09-24 00:09:00,5.05649,5.05696,5.055,5.05573,12000000.0
2009-09-24 00:10:00,5.05661,5.05666,5.05532,5.05642,19000000.0
2009-09-24 00:11:00,5.05609,5.05628,5.05528,5.05628,8000000.0
2009-09-24 00:12:00,5.05637,5.05637,5.05415,5.05415,9000000.0
2009-09-24 00:13:00,5.05466,5.05636,5.05466,5.05533,13000000.0
2009-09-24 00:14:00,5.05458,5.05705,5.05458,5.05664,14000000.0
2009-09-24 00:15:00,5.05782,5.05908,5.05668,5.05782,12000000.0
2009-09-24 00:16:00,5.05905,5.05949,5.05787,5.05891,12000000.0
2009-09-24 00:17:00,5.05885,5.05966,5.05845,5.05849,10000000.0
2009-09-24 00:18:00,5.05888,5.06015,5.05857,5.05954,19000000.0
2009-09-24 00:19:00,5.0589,5.0599,5.05826,5.05966,12000000.0
2009-09-24 00:20:00,5.05813,5.05882,5.05721,5.05811,11000000.0
2009-09-24 00:21:00,5.05824,5.05824,5.05548,5.05671,14000000.0
2009-09-24 00:22:00,5.05596,5.05652,5.05428,5.05428,13000000.0
2009-09-24 00:23:00,5.05451,5.05489,5.05335,5.0541,13000000.0
2009-09-24 00:24:00,5.0548,5.05498,5.05325,5.05403,9000000.0
2009-09-24 00:25:00,5.05429,5.05453,5.05323,5.05435,13000000.0
2009-09-24 00:26:00,5.05468,5.05487,5.05276,5.05276,14000000.0
2009-09-24 00:27:00,5.05448,5.05448,5.0525,5.0525,15000000.0
2009-09-24 00:28:00,5.05173,5.05258,5.05095,5.05133,7000000.0
2009-09-24 00:29:00,5.05003,5.0513,5.04992,5.05118,17000000.0
2009-09-24 00:30:00,5.05114,5.05154,5.05004,5.05129,9000000.0
2009-09-24 00:31:00,5.0522,5.0522,5.05058,5.05144,13000000.0
2009-09-24 00:32:00,5.05153,5.0516,5.05062,5.05062,8000000.0
2009-09-24 00:33:00,5.05019,5.05183,5.05019,5.0512,19000000.0
2009-09-24 00:34:00,5.05139,5.05173,5.04971,5.05105,15000000.0
2009-09-24 00:35:00,5.05078,5.05096,5.04882,5.0493,12000000.0
2009-09-24 00:36:00,5.04973,5.05075,5.04885,5.05075,15000000.0
2009-09-24 00:37:00,5.05011,5.05098,5.04953,5.05092,15000000.0
2009-09-24 00:38:00,5.05096,5.05116,5.04973,5.05071,18000000.0
2009-09-24 00:39:00,5.05094,5.05125,5.04976,5.05122,20000000.0
2009-09-24 00:40:00,5.05104,5.0512,5.05012,5.05078,10000000.0
2009-09-24 00:41:00,5.05104,5.05104,5.05018,5.05096,9000000.0
2009-09-24 00:42:00,5.04978,5.05123,5.04967,5.05069,16000000.0
2009-09-24 00:43:00,5.05053,5.05089,5.04932,5.04932,16000000.0
2009-09-24 00:44:00,5.04983,5.05068,5.04947,5.05068,10000000.0
2009-09-24 00:45:00,5.05072,5.05072,5.04915,5.0501,16000000.0
2009-09-24 00:46:00,5.04942,5.04987,5.04867,5.04966,12000000.0
2009-09-24 00:47:00,5.05006,5.05063,5.04907,5.05063,8000000.0
2009-09-24 00:48:00,5.04973,5.05,5.04872,5.04998,16000000.0
2009-09-24 00:49:00,5.0503,5.0503,5.04897,5.04972,11000000.0
2009-09-24 00:50:00,5.05013,5.05015,5.04869,5.04869,9000000.0
2009-09-24 00:51:00,5.04977,5.05061,5.04917,5.05034,9000000.0
2009-09-24 00:52:00,5.04981,5.05034,5.04914,5.05018,18000000.0
2009-09-24 00:53:00,5.04947,5.05046,5.04891,5.05045,12000000.0
2009-09-24 00:54:00,5.04921,5.05057,5.04921,5.05023,12000000.0
2009-09-24 00:55:00,5.05163,5.05163,5.04972,5.05077,11000000.0
2009-09-24 00:56:00,5.05049,5.05148,5.05016,5.05144,14000000.0
2009-09-24 00:57:00,5.05091,5.05228,5.05032,5.05228,15000000.0
2009-09-24 00:58:00,5.05052,5.05116,5.04983,5.05116,9000000.0
2009-09-24 00:59:00,5.05133,5.05262,5.04955,5.0521,17000000.0
2009-09-24 01:00:00,5.0521,5.05306,5.05149,5.05258,12000000.0
2009-09-24 01:01:00,5.05275,5.05281,5.05145,5.05281,15000000.0
2009-09-24 01:02:00,5.05229,5.05252,5.05147,5.05184,10000000.0
2009-09-24 01:03:00,5.05222,5.05222,5.05007,5.05106,13000000.0
2009-09-24 01:04:00,5.05064,5.05098,5.04943,5.04952,13000000.0
2009-09-24 01:05:00,5.05088,5.05113,5.04926,5.0503,13000000.0
2009-09-24 01:06:00,5.05058,5.05138,5.04956,5.05138,12000000.0
2009-09-24 01:07:00,5.05079,5.0511,5.04996,5.05104,13000000.0
2009-09-24 01:08:00,5.05027,5.05135,5.04969,5.05078,15000000.0
2009-09-24 01:09:00,5.05038,5.05092,5.04951,5.05081,17000000.0
2009-09-24 01:10:00,5.04975,5.05002,5.04924,5.04976,10000000.0
2009-09-24 01:11:00,5.05033,5.05243,5.04988,5.05145,11000000.0
2009-09-24 01:12:00,5.05258,5.05272,5.05072,5.05138,10000000.0
2009-09-24 01:13:00,5.05111,5.05271,5.051,5.05212,11000000.0
2009-09-24 01:14:00,5.05374,5.05482,5.05224,5.05373,13000000.0
2009-09-24 01:15:00,5.05378,5.05468,5.05349,5.05449,9000000.0
2009-09-24 01:16:00,5.05477,5.05502,5.05358,5.05434,12000000.0
2009-09-24 01:17:00,5.05432,5.05432,5.05287,5.05348,11000000.0
2009-09-24 01:18:00,5.0541,5.0541,5.05186,5.05282,12000000.0
2009-09-24 01:19:00,5.05241,5.05241,5.051,5.05165,19000000.0
2009-09-24 01:20:00,5.0525,5.05256,5.05137,5.05216,11000000.0
2009-09-24 01:21:00,5.05228,5.05289,5.05171,5.05244,12000000.0
2009-09-24 01:22:00,5.05165,5.05213,5.05105,5.05147,9000000.0
2009-09-24 01:23:00,5.05151,5.05181,5.05072,5.05176,13000000.0
2009-09-24 01:24:00,5.05149,5.05154,5.04986,5.05008,14000000.0
2009-09-24 01:25:00,5.05138,5.05168,5.05025,5.05122,11000000.0
2009-09-24 01:26:00,5.05174,5.05276,5.05106,5.05261,10000000.0
2009-09-24 01:27:00,5.05113,5.0527,5.05107,5.05249,17000000.0
2009-09-24 01:28:00,5.05232,5.05232,5.05085,5.0516,13000000.0
2009-09-24 01:29:00,5.05154,5.05233,5.05075,5.05096,19000000.0
2009-09-24 01:30:00,5.05214,5.05256,5.05066,5.05196,15000000.0
2009-09-24 01:31:00,5.05234,5.05234,5.05124,5.05228,15000000.0
2009-09-24 01:32:00,5.05205,5.05251,5.05112,5.05147,12000000.0
2009-09-24 01:33:00,5.05122,5.05213,5.05066,5.05212,8000000.0
2009-09-24 01:34:00,5.05063,5.05212,5.05063,5.05212,18000000.0
2009-09-24 01:35:00,5.05238,5.05238,5.05086,5.05086,12000000.0
2009-09-24 01:36:00,5.05146,5.05147,5.0504,5.05125,16000000.0
2009-09-24 01:37:00,5.0511,5.05165,5.05014,5.05156,15000000.0
2009-09-24 01:38:00,5.04966,5.0513,5.04966,5.0513,18000000.0
2009-09-24 01:39:00,5.05039,5.05133,5.05002,5.05129,10000000.0
2009-09-24 01:40:00,5.05141,5.05141,5.05014,5.05119,11000000.0
2009-09-24 01:41:00,5.05098,5.05166,5.04958,5.05101,16000000.0
2009-09-24 01:42:00,5.05121,5.05126,5.05017,5.05109,14000000.0
2009-09-24 01:43:00,5.05126,5.05126,5.04885,5.04983,16000000.0
2009-09-24 01:44:00,5.04953,5.05071,5.0492,5.05042,15000000.0
2009-09-24 01:45:00,5.0497,5.05088,5.04922,5.05027,16000000.0
2009-09-24 01:46:00,5.04934,5.05012,5.04757,5.04851,9000000.0
2009-09-24 01:47:00,5.04741,5.04865,5.04732,5.04823,17000000.0
2009-09-24 01:48:00,5.04817,5.04817,5.04624,5.04763,16000000.0
2009-09-24 01:49:00,5.04788,5.04788,5.047,5.04747,10000000.0
2009-09-24 01:50:00,5.04716,5.04802,5.04676,5.04802,11000000.0
2009-09-24 01:51:00,5.04802,5.04802,5.04599,5.04737,12000000.0
2009-09-24 01:52:00,5.04595,5.04734,5.0456,5.04734,12000000.0
2009-09-24 01:53:00,5.04796,5.04796,5.04638,5.04734,18000000.0
2009-09-24 01:54:00,5.04706,5.04784,5.04618,5.04784,14000000.0
2009-09-24 01:55:00,5.04764,5.04796,5.04633,5.04774,18000000.0
2009-09-24 01:56:00,5.04721,5.04788,5.04677,5.0475,8000000.0
2009-09-24 01:57:00,5.04726,5.04843,5.04653,5.04678,13000000.0
2009-09-24 01:58:00,5.0472,5.0475,5.04636,5.04659,11000000.0
2009-09-24 01:59:00,5.04721,5.04767,5.04626,5.0475,11000000.0
2009-09-24 02:00:00,5.04668,5.04668,5.04569,5.04571,16000000.0
2009-09-24 02:01:00,5.04561,5.04605,5.04424,5.04586,21000000.0
2009-09-24 02:02:00,5.04443,5.04505,5.04358,5.04503,10000000.0
2009-09-24 02:03:00,5.04337,5.04486,5.04333,5.04446,8000000.0
2009-09-24 02:04:00,5.04498,5.04498,5.04297,5.04414,14000000.0
2009-09-24 02:05:00,5.04428,5.04601,5.04396,5.04499,14000000.0
2009-09-24 02:06:00,5.04553,5.0456,5.04416,5.04523,15000000.0
2009-09-24 02:07:00,5.04511,5.04596,5.04475,5.04551,10000000.0
2009-09-24 02:08:00,5.04613,5.04613,5.04451,5.0459,16000000.0
2009-09-24 02:09:00,5.04523,5.04556,5.04376,5.0439,18000000.0
2009-09-24 02:10:00,5.04547,5.04566,5.04428,5.04566,16000000.0
2009-09-24 02:11:00,5.04511,5.04573,5.04419,5.04573,14000000.0
2009-09-24 02:12:00,5.04465,5.04592,5.04434,5.04434,10000000.0
2009-09-24 02:13:00,5.04547,5.0469,5.0451,5.04683,15000000.0
2009-09-24 02:14:00,5.04576,5.0476,5.04576,5.04652,19000000.0
2009-09-24 02:15:00,5.04598,5.0468,5.04555,5.04644,12000000.0
2009-09-24 02:16:00,5.04595,5.04595,5.04397,5.04461,18000000.0
2009-09-24 02:17:00,5.0444,5.04503,5.04327,5.04474,14000000.0
2009-09-24 02:18:00,5.04438,5.04441,5.04285,5.04323,12000000.0
2009-09-24 02:19:00,5.04337,5.04377,5.04206,5.04315,14000000.0
2009-09-24 02:20:00,5.04329,5.04353,5.04264,5.04338,13000000.0
2009-09-24 02:21:00,5.0429,5.04349,5.04137,5.04329,15000000.0
2009-09-24 02:22:00,5.04315,5.04315,5.04204,5.0426,13000000.0
2009-09-24 02:23:00,5.04327,5.04387,5.04225,5.04274,16000000.0
2009-09-24 02:24:00,5.04353,5.0438,5.04253,5.04359,17000000.0
2009-09-24 02:25:00,5.04406,5.04479,5.04302,5.04302,10000000.0
2009-09-24 02:26:00,5.04471,5.04471,5.04326,5.04326,13000000.0
2009-09-24 02:27:00,5.04408,5.04516,5.04356,5.04516,7000000.0
2009-09-24 02:28:00,5.04376,5.04458,5.04354,5.04387,9000000.0
2009-09-24 02:29:00,5.04467,5.04467,5.04231,5.04231,20000000.0
2009-09-24 02:30:00,5.04167,5.04311,5.0415,5.04235,11000000.0
2009-09-24 02:31:00,5.04071,5.04206,5.04049,5.04204,9000000.0
2009-09-24 02:32:00,5.04137,5.04165,5.03991,5.04134,13000000.0
2009-09-24 02:33:00,5.04134,5.04178,5.04025,5.04059,14000000.0
2009-09-24 02:34:00,5.04061,5.0429,5.0404,5.04104,17000000.0
2009-09-24 02:35:00,5.04085,5.04136,5.04003,5.04119,15000000.0
2009-09-24 02:36:00,5.04168,5.04224,5.04007,5.04171,14000000.0
2009-09-24 02:37:00,5.04071,5.04307,5.04071,5.0428,13000000.0
2009-09-24 02:38:00,5.04308,5.04327,5.04155,5.04275,14000000.0
2009-09-24 02:39:00,5.04294,5.04294,5.04111,5.04194,15000000.0
2009-09-24 02:40:00,5.0422,5.04257,5.04118,5.04244,12000000.0
2009-09-24 02:41:00,5.0429,5.04315,5.04149,5.04315,13000000.0
2009-09-24 02:42:00,5.04227,5.04265,5.04135,5.04256,16000000.0
2009-09-24 02:43:00,5.04254,5.04282,5.04118,5.04213,18000000.0
2009-09-24 02:44:00,5.04102,5.04178,5.04088,5.0417,10000000.0
2009-09-24 02:45:00,5.04251,5.04251,5.04063,5.04224,14000000.0
2009-09-24 02:46:00,5.04057,5.04217,5.04011,5.04113,18000000.0
2009-09-24 02:47:00,5.04124,5.04138,5.04001,5.04127,17000000.0
2009-09-24 02:48:00,5.04112,5.0423,5.04073,5.0423,7000000.0
2009-09-24 02:49:00,5.04267,5.04267,5.04091,5.04187,13000000.0
2009-09-24 02:50:00,5.04168,5.04267,5.041,5.04167,14000000.0
2009-09-24 02:51:00,5.04206,5.04253,5.04063,5.04063,15000000.0
2009-09-24 02:52:00,5.04097,5.04172,5.03992,5.0417,15000000.0
2009-09-24 02:53:00,5.04142,5.04182,5.03956,5.03957,9000000.0
2009-09-24 02:54:00,5.03988,5.04177,5.03988,5.04177,13000000.0
2009-09-24 02:55:00,5.04169,5.04177,5.04026,5.04177,11000000.0
2009-09-24 02:56:00,5.04152,5.04201,5.04047,5.04154,18000000.0
2009-09-24 02:57:00,5.04068,5.04131,5.03893,5.03996,13000000.0
2009-09-24 02:58:00,5.03983,5.04007,5.03904,5.04,9000000.0
2009-09-24 02:59:00,5.03923,5.04003,5.03754,5.03922,14000000.0
2009-09-24 03:00:00,5.03937,5.03957,5.03823,5.03929,11000000.0
2009-09-24 03:01:00,5.03939,5.03939,5.03768,5.03923,11000000.0
2009-09-24 03:02:00,5.0388,5.0399,5.03811,5.0399,11000000.0
2009-09-24 03:03:00,5.04011,5.04089,5.03875,5.04015,23000000.0
2009-09-24 03:04:00,5.03997,5.03997,5.03776,5.03869,11000000.0
2009-09-24 03:05:00,5.0385,5.0386,5.03732,5.03732,17000000.0
2009-09-24 03:06:00,5.03969,5.03969,5.03767,5.03911,9000000.0
2009-09-24 03:07:00,5.03906,5.04,5.03796,5.04,15000000.0
2009-09-24 03:08:00,5.03789,5.03914,5.03775,5.03812,12000000.0
2009-09-24 03:09:00,5.03923,5.03993,5.03845,5.03853,15000000.0
2009-09-24 03:10:00,5.0399,5.04027,5.03857,5.04027,19000000.0
2009-09-24 03:11:00,5.03908,5.04072,5.03892,5.04072,15000000.0
2009-09-24 03:12:00,5.04101,5.04128,5.03956,5.04057,18000000.0
2009-09-24 03:13:00,5.04067,5.04116,5.03943,5.04082,18000000.0
2009-09-24 03:14:00,5.04123,5.04123,5.03969,5.03976,10000000.0
2009-09-24 03:15:00,5.04125,5.04125,5.03921,5.03921,7000000.0
2009-09-24 03:16:00,5.04149,5.04149,5.04,5.04004,8000000.0
2009-09-24 03:17:00,5.04198,5.04198,5.04013,5.04173,10000000.0
2009-09-24 03:18:00,5.04138,5.04171,5.04063,5.0407,15000000.0
2009-09-24 03:19:00,5.04152,5.04186,5.04062,5.0409,10000000.0
2009-09-24 03:20:00,5.04148,5.04184,5.04056,5.04159,16000000.0
2009-09-24 03:21:00,5.04152,5.04152,5.03963,5.04105,11000000.0
2009-09-24 03:22:00,5.04081,5.04081,5.04,5.04062,10000000.0
2009-09-24 03:23:00,5.04086,5.04116,5.03949,5.03974,12000000.0
2009-09-24 03:24:00,5.04,5.04149,5.04,5.04064,13000000.0
2009-09-24 03:25:00,5.04152,5.04152,5.04023,5.04116,11000000.0
2009-09-24 03:26:00,5.04157,5.0419,5.04013,5.04018,13000000.0
2009-09-24 03:27:00,5.04113,5.04177,5.03951,5.03951,14000000.0
2009-09-24 03:28:00,5.04024,5.04087,5.03921,5.04037,18000000.0
2009-09-24 03:29:00,5.04048,5.04112,5.0392,5.04112,15000000.0
2009-09-24 03:30:00,5.03985,5.04093,5.03951,5.04057,10000000.0
2009-09-24 03:31:00,5.04053,5.04074,5.03947,5.04055,13000000.0
2009-09-24 03:32:00,5.04001,5.04088,5.03924,5.04064,16000000.0
2009-09-24 03:33:00,5.04035,5.04113,5.03945,5.03945,13000000.0
2009-09-24 03:34:00,5.04034,5.0411,5.03993,5.04035,16000000.0
2009-09-24 03:35:00,5.04067,5.04211,5.04019,5.04211,10000000.0
2009-09-24 03:36:00,5.0427,5.04312,5.04096,5.04214,11000000.0
2009-09-24 03:37:00,5.04056,5.04187,5.04056,5.04146,13000000.0
2009-09-24 03:38:00,5.04214,5.04242,5.04094,5.04225,13000000.0
2009-09-24 03:39:00,5.04063,5.04243,5.04063,5.04091,13000000.0
2009-09-24 03:40:00,5.04192,5.04276,5.04125,5.04269,12000000.0
2009-09-24 03:41:00,5.04216,5.04289,5.04117,5.04248,16000000.0
2009-09-24 03:42:00,5.04201,5.04241,5.04073,5.04238,21000000.0
2009-09-24 03:43:00,5.04256,5.04256,5.04091,5.04201,18000000.0
2009-09-24 03:44:00,5.04234,5.04285,5.04119,5.04285,15000000.0
2009-09-24 03:45:00,5.04257,5.04287,5.04167,5.04167,9000000.0
2009-09-24 03:46:00,5.04289,5.04289,5.04112,5.04112,8000000.0
2009-09-24 03:47:00,5.04102,5.04286,5.04095,5.04286,11000000.0
2009-09-24 03:48:00,5.042,5.04227,5.04126,5.04169,9000000.0
2009-09-24 03:49:00,5.04217,5.04217,5.04102,5.04215,16000000.0
2009-09-24 03:50:00,5.0417,5.04256,5.04079,5.04122,19000000.0
2009-09-24 03:51:00,5.04131,5.04166,5.04075,5.04136,9000000.0
2009-09-24 03:52:00,5.04195,5.04217,5.0403,5.04217,19000000.0
2009-09-24 03:53:00,5.04275,5.04295,5.04108,5.04209,10000000.0
2009-09-24 03:54:00,5.04248,5.04268,5.04093,5.04221,17000000.0
2009-09-24 03:55:00,5.04192,5.0433,5.04142,5.04177,16000000.0
2009-09-24 03:56:00,5.04182,5.04306,5.04151,5.04151,7000000.0
2009-09-24 03:57:00,5.04324,5.04324,5.04202,5.0432,11000000.0
2009-09-24 03:58:00,5.04281,5.04296,5.04162,5.04162,12000000.0
2009-09-24 03:59:00,5.04288,5.04329,5.0417,5.04268,17000000.0
2009-09-24 04:00:00,5.04245,5.04313,5.04124,5.04279,12000000.0
2009-09-24 04:01:00,5.0427,5.04416,5.04262,5.04416,16000000.0
2009-09-24 04:02:00,5.04358,5.04436,5.04221,5.04273,14000000.0
2009-09-24 04:03:00,5.04376,5.04427,5.04325,5.0442,12000000.0
2009-09-24 04:04:00,5.04351,5.04528,5.04348,5.04519,16000000.0
2009-09-24 04:05:00,5.04484,5.04555,5.04409,5.04555,13000000.0
2009-09-24 04:06:00,5.04516,5.0469,5.04473,5.04619,16000000.0
2009-09-24 04:07:00,5.04568,5.04625,5.04508,5.04579,13000000.0
2009-09-24 04:08:00,5.04542,5.04643,5.04501,5.04643,14000000.0
2009-09-24 04:09:00,5.04426,5.04606,5.04398,5.04539,10000000.0
2009-09-24 04:10:00,5.04559,5.04559,5.04417,5.04495,12000000.0
2009-09-24 04:11:00,5.04575,5.04642,5.04495,5.04563,14000000.0
2009-09-24 04:12:00,5.04536,5.04566,5.04414,5.04417,19000000.0
2009-09-24 04:13:00,5.0449,5.04548,5.0437,5.04548,20000000.0
2009-09-24 04:14:00,5.04447,5.04489,5.04291,5.04488,12000000.0
2009-09-24 04:15:00,5.04353,5.04446,5.04327,5.04418,8000000.0
2009-09-24 04:16:00,5.04402,5.04482,5.04361,5.04447,13000000.0
2009-09-24 04:17:00,5.04426,5.04536,5.04366,5.04504,15000000.0
2009-09-24 04:18:00,5.045,5.04518,5.04367,5.04478,9000000.0
2009-09-24 04:19:00,5.0448,5.04518,5.04406,5.04518,12000000.0
2009-09-24 04:20:00,5.04512,5.04517,5.04385,5.04517,9000000.0
2009-09-24 04:21:00,5.04579,5.04579,5.0444,5.04545,17000000.0
2009-09-24 04:22:00,5.04449,5.04583,5.04447,5.04529,14000000.0
2009-09-24 04:23:00,5.04539,5.04577,5.04453,5.04526,10000000.0
2009-09-24 04:24:00,5.04344,5.0449,5.04344,5.04426,12000000.0
2009-09-24 04:25:00,5.0447,5.04471,5.04332,5.04422,10000000.0
2009-09-24 04:26:00,5.04434,5.04448,5.04275,5.04275,7000000.0
2009-09-24 04:27:00,5.04252,5.04452,5.04252,5.04421,15000000.0
2009-09-24 04:28:00,5.04268,5.04476,5.04268,5.04416,7000000.0
2009-09-24 04:29:00,5.04468,5.04468,5.04329,5.04403,14000000.0
2009-09-24 04:30:00,5.04349,5.04448,5.04349,5.04364,11000000.0
2009-09-24 04:31:00,5.04458,5.0457,5.04412,5.04457,15000000.0
2009-09-24 04:32:00,5.04616,5.04644,5.04467,5.04552,17000000.0
2009-09-24 04:33:00,5.04542,5.04585,5.04423,5.04475,14000000.0
2009-09-24 04:34:00,5.04568,5.04598,5.04506,5.04537,9000000.0
2009-09-24 04:35:00,5.0444,5.04594,5.0444,5.04594,12000000.0
2009-09-24 04:36:00,5.04637,5.04703,5.04513,5.04513,12000000.0
2009-09-24 04:37:00,5.04672,5.04727,5.04545,5.04727,12000000.0
2009-09-24 04:38:00,5.04564,5.04679,5.04564,5.04582,11000000.0
2009-09-24 04:39:00,5.04667,5.04792,5.04589,5.04792,17000000.0
2009-09-24 04:40:00,5.04713,5.04765,5.04654,5.04698,9000000.0
2009-09-24 04:41:00,5.04729,5.0474,5.04562,5.04562,10000000.0
2009-09-24 04:42:00,5.0469,5.04711,5.04545,5.04591,8000000.0
2009-09-24 04:43:00,5.04645,5.04728,5.04574,5.04651,18000000.0
2009-09-24 04:44:00,5.04644,5.04711,5.04544,5.04711,9000000.0
2009-09-24 04:45:00,5.04593,5.04665,5.0454,5.04665,9000000.0
2009-09-24 04:46:00,5.04495,5.04671,5.04466,5.04671,16000000.0
2009-09-24 04:47:00,5.04521,5.04658,5.04512,5.04658,12000000.0
2009-09-24 04:48:00,5.04706,5.04706,5.04556,5.04556,10000000.0
2009-09-24 04:49:00,5.04676,5.04749,5.04587,5.04732,16000000.0
2009-09-24 04:50:00,5.04749,5.04756,5.04619,5.04722,16000000.0
2009-09-24 04:51:00,5.04688,5.04855,5.04637,5.04781,20000000.0
2009-09-24 04:52:00,5.04807,5.04842,5.0471,5.04807,13000000.0
2009-09-24 04:53:00,5.04829,5.0485,5.04693,5.04814,11000000.0
2009-09-24 04:54:00,5.048,5.04901,5.04769,5.04848,11000000.0
2009-09-24 04:55:00,5.04873,5.04873,5.04708,5.04805,12000000.0
2009-09-24 04:56:00,5.0483,5.0486,5.04675,5.04784,16000000.0
2009-09-24 04:57:00,5.04763,5.04828,5.04727,5.04823,7000000.0
2009-09-24 04:58:00,5.04853,5.04864,5.04753,5.04849,13000000.0
2009-09-24 04:59:00,5.04839,5.04857,5.04679,5.0474,17000000.0
2009-09-24 05:00:00,5.04824,5.04824,5.04698,5.04748,10000000.0
2009-09-24 05:01:00,5.04823,5.04881,5.04772,5.04845,13000000.0
2009-09-24 05:02:00,5.0486,5.04977,5.04719,5.04937,18000000.0
2009-09-24 05:03:00,5.04883,5.04907,5.04818,5.04902,9000000.0
2009-09-24 05:04:00,5.04876,5.04878,5.04728,5.04801,12000000.0
2009-09-24 05:05:00,5.0488,5.0488,5.04809,5.04855,10000000.0
2009-09-24 05:06:00,5.04892,5.04892,5.04742,5.04773,20000000.0
2009-09-24 05:07:00,5.04785,5.0497,5.04785,5.04954,10000000.0
2009-09-24 05:08:00,5.04968,5.04978,5.04798,5.04798,17000000.0
2009-09-24 05:09:00,5.04963,5.05013,5.04867,5.05013,15000000.0
2009-09-24 05:10:00,5.05038,5.05038,5.0481,5.04822,10000000.0
2009-09-24 05:11:00,5.04916,5.04938,5.04769,5.04884,16000000.0
2009-09-24 05:12:00,5.04903,5.05011,5.04857,5.05011,7000000.0
2009-09-24 05:13:00,5.05065,5.05065,5.04874,5.04917,12000000.0
2009-09-24 05:14:00,5.04969,5.05013,5.04879,5.04926,14000000.0
2009-09-24 05:15:00,5.04959,5.04999,5.04847,5.04999,16000000.0
2009-09-24 05:16:00,5.04996,5.04996,5.04846,5.04929,15000000.0
2009-09-24 05:17:00,5.04971,5.04971,5.0478,5.04864,10000000.0
2009-09-24 05:18:00,5.04931,5.04964,5.04779,5.04904,13000000.0
2009-09-24 05:19:00,5.04954,5.04991,5.04858,5.04985,13000000.0
2009-09-24 05:20:00,5.05035,5.05087,5.04917,5.05087,20000000.0
2009-09-24 05:21:00,5.05111,5.0516,5.05034,5.0516,9000000.0
2009-09-24 05:22:00,5.04958,5.05065,5.04916,5.0498,17000000.0
2009-09-24 05:23:00,5.04966,5.05019,5.04855,5.04987,14000000.0
2009-09-24 05:24:00,5.04981,5.05027,5.04823,5.04842,19000000.0
2009-09-24 05:25:00,5.04981,5.04981,5.04842,5.04842,13000000.0
2009-09-24 05:26:00,5.04974,5.05106,5.04899,5.0495,13000000.0
2009-09-24 05:27:00,5.05063,5.05132,5.04964,5.05132,13000000.0
2009-09-24 05:28:00,5.05108,5.05179,5.0504,5.05122,10000000.0
2009-09-24 05:29:00,5.05092,5.05092,5.04888,5.04888,17000000.0
2009-09-24 05:30:00,5.05,5.05013,5.04835,5.04835,21000000.0
2009-09-24 05:31:00,5.04971,5.05069,5.04916,5.05069,13000000.0
2009-09-24 05:32:00,5.05006,5.0505,5.04913,5.05025,16000000.0
2009-09-24 05:33:00,5.04921,5.04972,5.04831,5.04863,13000000.0
2009-09-24 05:34:00,5.0486,5.04941,5.04732,5.04922,13000000.0
2009-09-24 05:35:00,5.04796,5.04939,5.04778,5.04939,14000000.0
2009-09-24 05:36:00,5.04933,5.04946,5.04793,5.04902,18000000.0
2009-09-24 05:37:00,5.04692,5.04889,5.04626,5.04731,12000000.0
2009-09-24 05:38:00,5.04755,5.04774,5.0465,5.04689,13000000.0
2009-09-24 05:39:00,5.04585,5.04813,5.04585,5.04813,21000000.0
2009-09-24 05:40:00,5.04873,5.04942,5.04648,5.04888,14000000.0
2009-09-24 05:41:00,5.04935,5.04952,5.04783,5.04893,13000000.0
2009-09-24 05:42:00,5.04848,5.04866,5.04778,5.04866,8000000.0
2009-09-24 05:43:00,5.0475,5.0499,5.0475,5.04898,13000000.0
2009-09-24 05:44:00,5.04933,5.04955,5.04783,5.04875,13000000.0
2009-09-24 05:45:00,5.04803,5.04938,5.04803,5.04938,24000000.0
2009-09-24 05:46:00,5.04958,5.05008,5.04795,5.04995,14000000.0
2009-09-24 05:47:00,5.04963,5.0497,5.04824,5.04836,11000000.0
2009-09-24 05:48:00,5.04858,5.04893,5.04675,5.04675,18000000.0
2009-09-24 05:49:00,5.04828,5.04876,5.04755,5.0484,10000000.0
2009-09-24 05:50:00,5.04788,5.04908,5.04744,5.0483,10000000.0
2009-09-24 05:51:00,5.04859,5.04893,5.0474,5.04815,11000000.0
2009-09-24 05:52:00,5.04905,5.04921,5.04844,5.04844,19000000.0
2009-09-24 05:53:00,5.04737,5.04881,5.04724,5.04772,15000000.0
2009-09-24 05:54:00,5.04812,5.04937,5.04812,5.04904,7000000.0
2009-09-24 05:55:00,5.04767,5.04932,5.04752,5.0491,12000000.0
2009-09-24 05:56:00,5.04903,5.04903,5.04774,5.04811,16000000.0
2009-09-24 05:57:00,5.04914,5.04925,5.04787,5.04854,11000000.0
2009-09-24 05:58:00,5.0487,5.04955,5.04784,5.04875,22000000.0
2009-09-24 05:59:00,5.04857,5.04908,5.04767,5.04767,9000000.0
2009-09-24 06:00:00,5.0474,5.04909,5.0474,5.04841,17000000.0
2009-09-24 06:01:00,5.04825,5.0483,5.04672,5.04793,18000000.0
2009-09-24 06:02:00,5.04895,5.04899,5.04804,5.04882,18000000.0
2009-09-24 06:03:00,5.04867,5.04867,5.04772,5.04867,16000000.0
2009-09-24 06:04:00,5.04808,5.04886,5.04775,5.04859,8000000.0
2009-09-24 06:05:00,5.04873,5.0492,5.04805,5.049,10000000.0
2009-09-24 06:06:00,5.0485,5.04891,5.04748,5.04748,27000000.0
2009-09-24 06:07:00,5.04862,5.04873,5.04734,5.048,17000000.0
2009-09-24 06:08:00,5.04747,5.0485,5.04722,5.04797,14000000.0
2009-09-24 06:09:00,5.04858,5.04985,5.04796,5.04921,13000000.0
2009-09-24 06:10:00,5.04983,5.04983,5.04819,5.0497,14000000.0
2009-09-24 06:11:00,5.04977,5.05022,5.0484,5.04955,16000000.0
2009-09-24 06:12:00,5.04853,5.04967,5.04766,5.04884,17000000.0
2009-09-24 06:13:00,5.04966,5.04966,5.04839,5.0486,14000000.0
2009-09-24 06:14:00,5.04904,5.04964,5.04802,5.04964,12000000.0
2009-09-24 06:15:00,5.04963,5.051,5.04825,5.05068,13000000.0
2009-09-24 06:16:00,5.05016,5.05124,5.04957,5.05104,14000000.0
2009-09-24 06:17:00,5.04997,5.05123,5.04977,5.05047,11000000.0
2009-09-24 06:18:00,5.05088,5.05139,5.04994,5.05139,12000000.0
2009-09-24 06:19:00,5.05138,5.05187,5.04967,5.05163,19000000.0
2009-09-24 06:20:00,5.05103,5.05132,5.04935,5.04935,11000000.0
2009-09-24 06:21:00,5.05005,5.05094,5.04974,5.04974,9000000.0
2009-09-24 06:22:00,5.05116,5.05138,5.04972,5.05066,22000000.0
2009-09-24 06:23:00,5.04932,5.05135,5.04932,5.05059,18000000.0
2009-09-24 06:24:00,5.05089,5.05089,5.04975,5.05048,8000000.0
2009-09-24 06:25:00,5.05055,5.05064,5.0491,5.0491,9000000.0
2009-09-24 06:26:00,5.04882,5.05113,5.04882,5.05113,13000000.0
2009-09-24 06:27:00,5.04927,5.05132,5.04927,5.0513,15000000.0
2009-09-24 06:28:00,5.05134,5.05134,5.0499,5.05098,18000000.0
2009-09-24 06:29:00,5.05074,5.05114,5.04953,5.05114,16000000.0
2009-09-24 06:30:00,5.05046,5.05131,5.04989,5.05128,10000000.0
2009-09-24 06:31:00,5.05125,5.05191,5.05021,5.05105,13000000.0
2009-09-24 06:32:00,5.05246,5.05265,5.05161,5.05257,10000000.0
2009-09-24 06:33:00,5.05231,5.05253,5.0515,5.05253,10000000.0
2009-09-24 06:34:00,5.05274,5.05277,5.05075,5.05221,15000000.0
2009-09-24 06:35:00,5.05232,5.05232,5.05065,5.05065,13000000.0
2009-09-24 06:36:00,5.05187,5.0521,5.05045,5.05098,23000000.0
2009-09-24 06:37:00,5.05181,5.05222,5.05059,5.05222,11000000.0
2009-09-24 06:38:00,5.05202,5.05275,5.05134,5.05275,17000000.0
2009-09-24 06:39:00,5.05269,5.05269,5.05033,5.05033,8000000.0
2009-09-24 06:40:00,5.05055,5.052,5.05055,5.05177,15000000.0
2009-09-24 06:41:00,5.05109,5.0518,5.05045,5.0518,15000000.0
2009-09-24 06:42:00,5.05134,5.05158,5.04994,5.0511,16000000.0
2009-09-24 06:43:00,5.05042,5.05116,5.0493,5.05071,12000000.0
2009-09-24 06:44:00,5.05098,5.05098,5.04847,5.04958,13000000.0
2009-09-24 06:45:00,5.04832,5.05017,5.04832,5.05017,14000000.0
2009-09-24 06:46:00,5.04989,5.04989,5.04735,5.04735,12000000.0
2009-09-24 06:47:00,5.04825,5.04903,5.04773,5.04903,11000000.0
2009-09-24 06:48:00,5.04895,5.04925,5.04779,5.04905,15000000.0
2009-09-24 06:49:00,5.04769,5.05044,5.04769,5.05026,17000000.0
2009-09-24 06:50:00,5.05049,5.05049,5.04809,5.04953,13000000.0
2009-09-24 06:51:00,5.04895,5.04895,5.04768,5.04768,8000000.0
2009-09-24 06:52:00,5.04909,5.04959,5.04807,5.04927,14000000.0
2009-09-24 06:53:00,5.04918,5.04992,5.04825,5.04982,13000000.0
2009-09-24 06:54:00,5.05048,5.05128,5.04976,5.05128,8000000.0
2009-09-24 06:55:00,5.05041,5.05159,5.0501,5.05066,10000000.0
2009-09-24 06:56:00,5.04988,5.05082,5.04942,5.0505,11000000.0
2009-09-24 06:57:00,5.04994,5.05033,5.04825,5.0494,17000000.0
2009-09-24 06:58:00,5.04873,5.04897,5.04781,5.04839,12000000.0
2009-09-24 06:59:00,5.04913,5.04927,5.04765,5.04868,14000000.0
2009-09-24 07:00:00,5.04906,5.04939,5.04785,5.04838,11000000.0
2009-09-24 07:01:00,5.04864,5.04864,5.04762,5.04806,10000000.0
2009-09-24 07:02:00,5.04777,5.0483,5.04683,5.04699,14000000.0
2009-09-24 07:03:00,5.04733,5.04765,5.04652,5.04687,7000000.0
2009-09-24 07:04:00,5.04769,5.04894,5.04692,5.04894,16000000.0
2009-09-24 07:05:00,5.04764,5.04906,5.04764,5.04906,15000000.0
2009-09-24 07:06:00,5.04866,5.0495,5.04768,5.0495,16000000.0
2009-09-24 07:07:00,5.04926,5.0494,5.04824,5.04842,12000000.0
2009-09-24 07:08:00,5.04747,5.04911,5.04747,5.04779,8000000.0
2009-09-24 07:09:00,5.04844,5.04921,5.04811,5.04874,8000000.0
2009-09-24 07:10:00,5.04972,5.0499,5.04819,5.0493,16000000.0
2009-09-24 07:11:00,5.05005,5.05105,5.04912,5.05052,17000000.0
2009-09-24 07:12:00,5.0504,5.05161,5.04952,5.05087,20000000.0
2009-09-24 07:13:00,5.05138,5.05138,5.04958,5.05035,18000000.0
2009-09-24 07:14:00,5.05132,5.05132,5.04937,5.05039,11000000.0
2009-09-24 07:15:00,5.05089,5.05096,5.04952,5.05093,18000000.0
2009-09-24 07:16:00,5.04974,5.05147,5.04974,5.05008,18000000.0
2009-09-24 07:17:00,5.05155,5.05181,5.0502,5.05138,12000000.0
2009-09-24 07:18:00,5.05107,5.0519,5.04976,5.05026,18000000.0
2009-09-24 07:19:00,5.05113,5.05141,5.04952,5.05028,14000000.0
2009-09-24 07:20:00,5.05131,5.05166,5.04978,5.05082,18000000.0
2009-09-24 07:21:00,5.05076,5.05104,5.04941,5.05036,13000000.0
2009-09-24 07:22:00,5.05043,5.05114,5.04949,5.05035,14000000.0
2009-09-24 07:23:00,5.05067,5.05067,5.0497,5.05016,15000000.0
2009-09-24 07:24:00,5.051,5.05115,5.04953,5.04953,16000000.0
2009-09-24 07:25:00,5.05039,5.05091,5.04936,5.05082,15000000.0
2009-09-24 07:26:00,5.05042,5.05081,5.04977,5.0505,13000000.0
2009-09-24 07:27:00,5.05067,5.05067,5.0492,5.05013,12000000.0
2009-09-24 07:28:00,5.05112,5.05112,5.0485,5.0485,22000000.0
2009-09-24 07:29:00,5.04975,5.05036,5.049,5.05036,16000000.0
2009-09-24 07:30:00,5.04953,5.05049,5.04886,5.04912,14000000.0
2009-09-24 07:31:00,5.04892,5.05016,5.04856,5.0486,13000000.0
2009-09-24 07:32:00,5.04795,5.05014,5.04795,5.05014,9000000.0
2009-09-24 07:33:00,5.048,5.0499,5.04779,5.04975,7000000.0
2009-09-24 07:34:00,5.04825,5.04977,5.04825,5.04891,18000000.0
2009-09-24 07:35:00,5.04987,5.04999,5.04835,5.04999,9000000.0
2009-09-24 07:36:00,5.05027,5.05027,5.0483,5.0483,13000000.0
2009-09-24 07:37:00,5.04977,5.05001,5.04827,5.04926,11000000.0
2009-09-24 07:38:00,5.04919,5.05041,5.04851,5.04906,11000000.0
2009-09-24 07:39:00,5.04934,5.0501,5.0483,5.04845,19000000.0
2009-09-24 07:40:00,5.04858,5.0497,5.04798,5.04798,11000000.0
2009-09-24 07:41:00,5.04851,5.04922,5.04826,5.0486,7000000.0
2009-09-24 07:42:00,5.04856,5.04926,5.04808,5.04851,13000000.0
2009-09-24 07:43:00,5.04872,5.04926,5.04779,5.04926,14000000.0
2009-09-24 07:44:00,5.04851,5.04887,5.04766,5.04824,10000000.0
2009-09-24 07:45:00,5.04892,5.04911,5.04782,5.04911,8000000.0
2009-09-24 07:46:00,5.04793,5.04856,5.04648,5.04787,13000000.0
2009-09-24 07:47:00,5.04763,5.04779,5.04629,5.04703,15000000.0
2009-09-24 07:48:00,5.04526,5.04701,5.04466,5.04563,13000000.0
2009-09-24 07:49:00,5.04419,5.04567,5.04419,5.04567,10000000.0
2009-09-24 07:50:00,5.04611,5.04648,5.04473,5.04473,17000000.0
2009-09-24 07:51:00,5.04602,5.04629,5.04451,5.04539,16000000.0
2009-09-24 07:52:00,5.04559,5.04615,5.04419,5.04615,13000000.0
2009-09-24 07:53:00,5.0457,5.04653,5.0454,5.0454,10000000.0
2009-09-24 07:54:00,5.04508,5.04627,5.04486,5.04591,11000000.0
2009-09-24 07:55:00,5.04643,5.04699,5.04542,5.0469,12000000.0
2009-09-24 07:56:00,5.04754,5.04816,5.04611,5.04721,13000000.0
2009-09-24 07:57:00,5.0468,5.0481,5.0468,5.0481,8000000.0
2009-09-24 07:58:00,5.04685,5.04764,5.04623,5.04643,14000000.0
2009-09-24 07:59:00,5.04731,5.04782,5.04641,5.0471,15000000.0
2009-09-24 08:00:00,5.04854,5.04871,5.04675,5.04767,10000000.0
2009-09-24 08:01:00,5.04766,5.04787,5.04565,5.04565,13000000.0
2009-09-24 08:02:00,5.04711,5.04719,5.04577,5.04642,14000000.0
2009-09-24 08:03:00,5.04673,5.04673,5.04571,5.04655,12000000.0
2009-09-24 08:04:00,5.04681,5.04681,5.04539,5.04579,16000000.0
2009-09-24 08:05:00,5.04606,5.04668,5.04553,5.04631,14000000.0
2009-09-24 08:06:00,5.04601,5.04687,5.04526,5.04607,19000000.0
2009-09-24 08:07:00,5.04656,5.04656,5.04405,5.04476,19000000.0
2009-09-24 08:08:00,5.04606,5.04627,5.04482,5.04576,11000000.0
2009-09-24 08:09:00,5.04526,5.04559,5.0437,5.04559,10000000.0
2009-09-24 08:10:00,5.04547,5.04587,5.04417,5.04583,16000000.0
2009-09-24 08:11:00,5.04626,5.04661,5.04504,5.04589,9000000.0
2009-09-24 08:12:00,5.04544,5.04712,5.04508,5.04658,10000000.0
2009-09-24 08:13:00,5.04561,5.04654,5.0449,5.04605,11000000.0
2009-09-24 08:14:00,5.04458,5.04472,5.0437,5.04426,12000000.0
2009-09-24 08:15:00,5.04398,5.04597,5.04363,5.04596,15000000.0
2009-09-24 08:16:00,5.04574,5.04591,5.044,5.04565,14000000.0
2009-09-24 08:17:00,5.04578,5.04606,5.04491,5.04553,10000000.0
2009-09-24 08:18:00,5.0455,5.04637,5.04477,5.04611,9000000.0
2009-09-24 08:19:00,5.04523,5.0461,5.04478,5.04572,11000000.0
2009-09-24 08:20:00,5.04571,5.04575,5.04464,5.04575,11000000.0
2009-09-24 08:21:00,5.04563,5.0458,5.04369,5.04496,20000000.0
2009-09-24 08:22:00,5.04515,5.0454,5.04363,5.04465,8000000.0
2009-09-24 08:23:00,5.04302,5.04427,5.04256,5.04425,12000000.0
2009-09-24 08:24:00,5.04398,5.04398,5.04211,5.04387,13000000.0
2009-09-24 08:25:00,5.04391,5.04489,5.04275,5.04489,12000000.0
2009-09-24 08:26:00,5.0449,5.0449,5.04325,5.04399,13000000.0
2009-09-24 08:27:00,5.04362,5.04448,5.04286,5.04448,11000000.0
2009-09-24 08:28:00,5.04378,5.04396,5.04295,5.04317,8000000.0
2009-09-24 08:29:00,5.04503,5.04573,5.04355,5.04531,12000000.0
2009-09-24 08:30:00,5.04644,5.04644,5.04363,5.04363,11000000.0
2009-09-24 08:31:00,5.04432,5.04433,5.04319,5.04319,10000000.0
2009-09-24 08:32:00,5.04355,5.04514,5.04352,5.04441,13000000.0
2009-09-24 08:33:00,5.04579,5.04579,5.04388,5.04388,11000000.0
2009-09-24 08:34:00,5.04463,5.049,5.04463,5.04596,17000000.0
2009-09-24 08:35:00,5.04417,5.04439,5.04263,5.04329,11000000.0
2009-09-24 08:36:00,5.04336,5.04403,5.04322,5.04376,10000000.0
2009-09-24 08:37:00,5.04384,5.04448,5.04294,5.04448,9000000.0
2009-09-24 08:38:00,5.04359,5.04415,5.04257,5.04391,18000000.0
2009-09-24 08:39:00,5.04403,5.04403,5.04234,5.04378,8000000.0
2009-09-24 08:40:00,5.04355,5.04358,5.04263,5.04263,7000000.0
2009-09-24 08:41:00,5.044,5.04426,5.04268,5.04346,16000000.0
2009-09-24 08:42:00,5.04318,5.04418,5.04248,5.04418,14000000.0
2009-09-24 08:43:00,5.04315,5.04411,5.04234,5.04347,12000000.0
2009-09-24 08:44:00,5.04382,5.04382,5.04172,5.04213,9000000.0
2009-09-24 08:45:00,5.04184,5.04184,5.03972,5.041,18000000.0
2009-09-24 08:46:00,5.04071,5.04088,5.03914,5.04073,14000000.0
2009-09-24 08:47:00,5.04083,5.04083,5.03976,5.0403,18000000.0
2009-09-24 08:48:00,5.04017,5.04136,5.03931,5.04005,12000000.0
2009-09-24 08:49:00,5.04187,5.04187,5.03774,5.03986,14000000.0
2009-09-24 08:50:00,5.03866,5.03903,5.0375,5.03878,16000000.0
2009-09-24 08:51:00,5.03929,5.03963,5.03749,5.03928,21000000.0
2009-09-24 08:52:00,5.03926,5.04012,5.03811,5.03927,20000000.0
2009-09-24 08:53:00,5.03902,5.03908,5.03744,5.03831,7000000.0
2009-09-24 08:54:00,5.03849,5.03849,5.03701,5.03848,17000000.0
2009-09-24 08:55:00,5.03751,5.03886,5.03727,5.03766,12000000.0
2009-09-24 08:56:00,5.03646,5.03742,5.03559,5.03617,17000000.0
2009-09-24 08:57:00,5.03625,5.03655,5.03462,5.03541,16000000.0
2009-09-24 08:58:00,5.03655,5.03655,5.03453,5.0354,12000000.0
2009-09-24 08:59:00,5.03605,5.03605,5.03347,5.03547,13000000.0
2009-09-24 09:00:00,5.03492,5.03594,5.03412,5.03431,17000000.0
2009-09-24 09:01:00,5.03612,5.03684,5.03516,5.03647,13000000.0
2009-09-24 09:02:00,5.03597,5.0366,5.03477,5.03621,8000000.0
2009-09-24 09:03:00,5.03441,5.03483,5.03339,5.0334,16000000.0
2009-09-24 09:04:00,5.03464,5.03472,5.03322,5.03465,8000000.0
2009-09-24 09:05:00,5.03498,5.03516,5.03392,5.0346,11000000.0
2009-09-24 09:06:00,5.03606,5.0363,5.03492,5.0359,10000000.0
2009-09-24 09:07:00,5.03656,5.03678,5.0356,5.03678,10000000.0
2009-09-24 09:08:00,5.03526,5.03664,5.03526,5.03664,19000000.0
2009-09-24 09:09:00,5.03648,5.03775,5.03559,5.03758,16000000.0
2009-09-24 09:10:00,5.03777,5.0383,5.03676,5.03777,8000000.0
2009-09-24 09:11:00,5.03727,5.03774,5.0366,5.03663,11000000.0
2009-09-24 09:12:00,5.03766,5.0383,5.03575,5.03779,16000000.0
2009-09-24 09:13:00,5.03662,5.03674,5.03466,5.03501,15000000.0
2009-09-24 09:14:00,5.03572,5.0361,5.03379,5.03482,17000000.0
2009-09-24 09:15:00,5.03536,5.03698,5.0346,5.03687,12000000.0
2009-09-24 09:16:00,5.03596,5.03655,5.03503,5.03618,14000000.0
2009-09-24 09:17:00,5.0353,5.03743,5.0353,5.03722,14000000.0
2009-09-24 09:18:00,5.03831,5.03846,5.0367,5.03747,18000000.0
2009-09-24 09:19:00,5.03832,5.03865,5.03741,5.03781,14000000.0
2009-09-24 09:20:00,5.03762,5.03779,5.03651,5.03734,18000000.0
2009-09-24 09:21:00,5.03854,5.03854,5.0371,5.03729,17000000.0
2009-09-24 09:22:00,5.03848,5.03857,5.0373,5.03857,13000000.0
2009-09-24 09:23:00,5.03841,5.03841,5.03699,5.03776,12000000.0
2009-09-24 09:24:00,5.03854,5.03888,5.03708,5.03862,14000000.0
2009-09-24 09:25:00,5.03923,5.03933,5.03793,5.03925,9000000.0
2009-09-24 09:26:00,5.03734,5.03907,5.03699,5.03859,13000000.0
2009-09-24 09:27:00,5.03803,5.03895,5.03666,5.03868,13000000.0
2009-09-24 09:28:00,5.03796,5.03863,5.03669,5.03839,19000000.0
2009-09-24 09:29:00,5.03753,5.03857,5.03626,5.03772,14000000.0
2009-09-24 09:30:00,5.03817,5.04085,5.0367,5.03877,15000000.0
2009-09-24 09:31:00,5.03828,5.03828,5.03571,5.03737,11000000.0
2009-09-24 09:32:00,5.03714,5.03774,5.03611,5.03774,16000000.0
2009-09-24 09:33:00,5.03716,5.03749,5.03646,5.03705,9000000.0
2009-09-24 09:34:00,5.03704,5.03761,5.03582,5.03702,18000000.0
2009-09-24 09:35:00,5.03691,5.03725,5.03542,5.03662,14000000.0
2009-09-24 09:36:00,5.03614,5.03655,5.03386,5.03534,16000000.0
2009-09-24 09:37:00,5.03348,5.03618,5.03348,5.03604,20000000.0
2009-09-24 09:38:00,5.03635,5.03751,5.03514,5.0372,19000000.0
2009-09-24 09:39:00,5.03611,5.03626,5.03478,5.03611,16000000.0
2009-09-24 09:40:00,5.03524,5.0366,5.03482,5.0366,12000000.0
2009-09-24 09:41:00,5.03712,5.03736,5.03526,5.03675,18000000.0
2009-09-24 09:42:00,5.0358,5.03725,5.03561,5.03679,16000000.0
2009-09-24 09:43:00,5.03689,5.03812,5.0358,5.03688,15000000.0
2009-09-24 09:44:00,5.03678,5.03713,5.03478,5.03678,13000000.0
2009-09-24 09:45:00,5.03504,5.03725,5.03504,5.03679,13000000.0
2009-09-24 09:46:00,5.03664,5.03689,5.0355,5.0366,17000000.0
2009-09-24 09:47:00,5.03638,5.03718,5.03566,5.03718,13000000.0
2009-09-24 09:48:00,5.03743,5.03777,5.03602,5.03706,16000000.0
2009-09-24 09:49:00,5.03749,5.03749,5.03571,5.03737,17000000.0
2009-09-24 09:50:00,5.03608,5.0378,5.03608,5.03758,12000000.0
2009-09-24 09:51:00,5.0382,5.0382,5.03669,5.03801,16000000.0
2009-09-24 09:52:00,5.03774,5.03846,5.03639,5.03794,16000000.0
2009-09-24 09:53:00,5.03811,5.03872,5.03681,5.03872,15000000.0
2009-09-24 09:54:00,5.03821,5.03998,5.03749,5.03998,15000000.0
2009-09-24 09:55:00,5.04026,5.04026,5.03855,5.03922,15000000.0
2009-09-24 09:56:00,5.03867,5.03867,5.03593,5.03802,17000000.0
2009-09-24 09:57:00,5.03797,5.03797,5.03666,5.03775,12000000.0
2009-09-24 09:58:00,5.03754,5.03775,5.03614,5.0375,14000000.0
2009-09-24 09:59:00,5.03672,5.03672,5.03527,5.03542,10000000.0
2009-09-24 10:00:00,5.03488,5.03962,5.03451,5.03962,11000000.0
2009-09-24 10:01:00,5.04027,5.04192,5.03979,5.04175,24000000.0
2009-09-24 10:02:00,5.04216,5.04216,5.03951,5.04043,14000000.0
2009-09-24 10:03:00,5.03898,5.04105,5.03898,5.03916,16000000.0
2009-09-24 10:04:00,5.04024,5.04062,5.03905,5.03984,10000000.0
2009-09-24 10:05:00,5.03956,5.03956,5.0369,5.038,10000000.0
2009-09-24 10:06:00,5.0379,5.03933,5.03745,5.03933,9000000.0
2009-09-24 10:07:00,5.03865,5.03931,5.03823,5.03931,11000000.0
2009-09-24 10:08:00,5.03889,5.04136,5.03889,5.04136,9000000.0
2009-09-24 10:09:00,5.04245,5.04291,5.0403,5.04129,11000000.0
2009-09-24 10:10:00,5.04184,5.04272,5.04085,5.04199,15000000.0
2009-09-24 10:11:00,5.04179,5.04211,5.04014,5.04133,16000000.0
2009-09-24 10:12:00,5.04124,5.04286,5.0402,5.04178,19000000.0
2009-09-24 10:13:00,5.04161,5.04237,5.0409,5.04167,9000000.0
2009-09-24 10:14:00,5.04211,5.04307,5.04151,5.04158,11000000.0
2009-09-24 10:15:00,5.04307,5.04321,5.0414,5.0429,8000000.0
2009-09-24 10:16:00,5.0435,5.0435,5.04073,5.04187,17000000.0
2009-09-24 10:17:00,5.04377,5.04377,5.04162,5.04294,16000000.0
2009-09-24 10:18:00,5.04122,5.04282,5.04072,5.04072,16000000.0
2009-09-24 10:19:00,5.04231,5.04231,5.04003,5.04224,17000000.0
2009-09-24 10:20:00,5.04117,5.042,5.0407,5.04099,16000000.0
2009-09-24 10:21:00,5.04086,5.04116,5.03874,5.03874,7000000.0
2009-09-24 10:22:00,5.04076,5.04138,5.03997,5.04091,10000000.0
2009-09-24 10:23:00,5.03999,5.04033,5.03856,5.03924,14000000.0
2009-09-24 10:24:00,5.03924,5.03924,5.03757,5.03777,13000000.0
2009-09-24 10:25:00,5.03905,5.04054,5.03852,5.04054,12000000.0
2009-09-24 10:26:00,5.04126,5.04141,5.03934,5.04086,11000000.0
2009-09-24 10:27:00,5.04087,5.04139,5.03972,5.04041,13000000.0
2009-09-24 10:28:00,5.04135,5.04135,5.03949,5.04024,13000000.0
2009-09-24 10:29:00,5.04046,5.04069,5.03953,5.04051,11000000.0
2009-09-24 10:30:00,5.03935,5.0415,5.0393,5.0415,9000000.0
2009-09-24 10:31:00,5.04195,5.04195,5.03987,5.04176,16000000.0
2009-09-24 10:32:00,5.04055,5.04094,5.03903,5.03957,9000000.0
2009-09-24 10:33:00,5.03845,5.03953,5.0369,5.03953,12000000.0
2009-09-24 10:34:00,5.03924,5.03952,5.0378,5.03901,11000000.0
2009-09-24 10:35:00,5.03951,5.04,5.03812,5.03823,17000000.0
2009-09-24 10:36:00,5.03885,5.03988,5.03878,5.03988,10000000.0
2009-09-24 10:37:00,5.03919,5.04036,5.03849,5.03891,15000000.0
2009-09-24 10:38:00,5.0402,5.04021,5.03869,5.03912,17000000.0
2009-09-24 10:39:00,5.03923,5.04036,5.03849,5.04034,13000000.0
2009-09-24 10:40:00,5.04053,5.04053,5.03865,5.0394,10000000.0
2009-09-24 10:41:00,5.03915,5.03915,5.03656,5.03656,15000000.0
2009-09-24 10:42:00,5.03747,5.03846,5.03688,5.03834,12000000.0
2009-09-24 10:43:00,5.03847,5.0385,5.03702,5.0381,13000000.0
2009-09-24 10:44:00,5.03861,5.03861,5.03696,5.03738,12000000.0
2009-09-24 10:45:00,5.03818,5.03818,5.03668,5.03733,13000000.0
2009-09-24 10:46:00,5.03817,5.03817,5.0369,5.03811,13000000.0
2009-09-24 10:47:00,5.03721,5.0384,5.03684,5.03714,7000000.0
2009-09-24 10:48:00,5.03756,5.0376,5.03586,5.0373,12000000.0
2009-09-24 10:49:00,5.03527,5.0368,5.03519,5.03675,10000000.0
2009-09-24 10:50:00,5.03661,5.03685,5.03541,5.03617,14000000.0
2009-09-24 10:51:00,5.03633,5.03667,5.03494,5.03494,11000000.0
2009-09-24 10:52:00,5.03654,5.03693,5.03588,5.03693,20000000.0
2009-09-24 10:53:00,5.03704,5.03704,5.03476,5.03611,9000000.0
2009-09-24 10:54:00,5.03603,5.03726,5.03503,5.03517,18000000.0
2009-09-24 10:55:00,5.0362,5.03655,5.03506,5.03655,10000000.0
2009-09-24 10:56:00,5.03707,5.03724,5.03581,5.03632,11000000.0
2009-09-24 10:57:00,5.03547,5.03634,5.03457,5.03457,8000000.0
2009-09-24 10:58:00,5.03614,5.03614,5.03472,5.03506,10000000.0
2009-09-24 10:59:00,5.03647,5.03687,5.03511,5.03687,10000000.0
2009-09-24 11:00:00,5.03619,5.0364,5.03504,5.03617,15000000.0
2009-09-24 11:01:00,5.0357,5.03608,5.03432,5.03586,12000000.0
2009-09-24 11:02:00,5.03604,5.03621,5.03508,5.0354,8000000.0
2009-09-24 11:03:00,5.03629,5.0363,5.03512,5.03621,11000000.0
2009-09-24 11:04:00,5.03595,5.03696,5.03523,5.03696,15000000.0
2009-09-24 11:05:00,5.0361,5.03697,5.03513,5.03646,17000000.0
2009-09-24 11:06:00,5.03532,5.03671,5.03472,5.03652,12000000.0
2009-09-24 11:07:00,5.03602,5.03602,5.03463,5.03463,11000000.0
2009-09-24 11:08:00,5.03519,5.03673,5.0349,5.03559,22000000.0
2009-09-24 11:09:00,5.0362,5.03662,5.03452,5.03592,9000000.0
2009-09-24 11:10:00,5.03519,5.03527,5.03363,5.0349,16000000.0
2009-09-24 11:11:00,5.03428,5.03486,5.03372,5.03425,7000000.0
2009-09-24 11:12:00,5.03496,5.03555,5.03384,5.03555,15000000.0
2009-09-24 11:13:00,5.03458,5.03559,5.0345,5.0345,11000000.0
2009-09-24 11:14:00,5.03544,5.03618,5.03478,5.03613,18000000.0
2009-09-24 11:15:00,5.03659,5.03659,5.0345,5.03529,11000000.0
2009-09-24 11:16:00,5.03431,5.03573,5.03431,5.03554,13000000.0
2009-09-24 11:17:00,5.03577,5.03577,5.03447,5.03564,13000000.0
2009-09-24 11:18:00,5.03486,5.03486,5.03307,5.03307,9000000.0
2009-09-24 11:19:00,5.03518,5.03547,5.03352,5.03441,17000000.0
2009-09-24 11:20:00,5.03491,5.03491,5.03314,5.03314,14000000.0
2009-09-24 11:21:00,5.0346,5.03536,5.03299,5.03299,14000000.0
2009-09-24 11:22:00,5.03372,5.03372,5.03214,5.03247,22000000.0
2009-09-24 11:23:00,5.03225,5.03256,5.03125,5.03134,8000000.0
2009-09-24 11:24:00,5.03101,5.03118,5.02982,5.03018,18000000.0
2009-09-24 11:25:00,5.03194,5.03211,5.03013,5.03211,9000000.0
2009-09-24 11:26:00,5.0327,5.0327,5.03084,5.03134,15000000.0
2009-09-24 11:27:00,5.03216,5.0325,5.03058,5.03092,10000000.0
2009-09-24 11:28:00,5.03089,5.03162,5.02961,5.03128,13000000.0
2009-09-24 11:29:00,5.02906,5.03128,5.02906,5.02908,17000000.0
2009-09-24 11:30:00,5.0312,5.0322,5.03034,5.0322,13000000.0
2009-09-24 11:31:00,5.0313,5.03154,5.02993,5.03091,12000000.0
2009-09-24 11:32:00,5.03086,5.03203,5.03018,5.03203,20000000.0
2009-09-24 11:33:00,5.03253,5.03516,5.03166,5.03379,16000000.0
2009-09-24 11:34:00,5.03413,5.03431,5.03263,5.03431,13000000.0
2009-09-24 11:35:00,5.03454,5.03458,5.03137,5.03312,14000000.0
2009-09-24 11:36:00,5.03212,5.03212,5.02965,5.03016,11000000.0
2009-09-24 11:37:00,5.0311,5.03243,5.02934,5.03229,16000000.0
2009-09-24 11:38:00,5.03279,5.03287,5.03123,5.03196,8000000.0
2009-09-24 11:39:00,5.03278,5.03309,5.03076,5.0314,11000000.0
2009-09-24 11:40:00,5.03183,5.03231,5.03061,5.03227,12000000.0
2009-09-24 11:41:00,5.03248,5.03269,5.0315,5.03248,10000000.0
2009-09-24 11:42:00,5.03224,5.03306,5.03168,5.03306,10000000.0
2009-09-24 11:43:00,5.03288,5.03288,5.03074,5.0321,17000000.0
2009-09-24 11:44:00,5.03273,5.03273,5.03107,5.0312,15000000.0
2009-09-24 11:45:00,5.03018,5.03183,5.03009,5.03171,16000000.0
2009-09-24 11:46:00,5.03211,5.03211,5.03066,5.03186,7000000.0
2009-09-24 11:47:00,5.03183,5.03287,5.03069,5.03224,16000000.0
2009-09-24 11:48:00,5.03283,5.03334,5.03124,5.03301,13000000.0
2009-09-24 11:49:00,5.03341,5.03352,5.03125,5.03125,10000000.0
2009-09-24 11:50:00,5.03238,5.03284,5.03102,5.03186,12000000.0
2009-09-24 11:51:00,5.032,5.03212,5.0301,5.03141,14000000.0
2009-09-24 11:52:00,5.03138,5.03138,5.02854,5.02854,18000000.0
2009-09-24 11:53:00,5.02941,5.0299,5.02798,5.02939,16000000.0
2009-09-24 11:54:00,5.02951,5.02958,5.02658,5.02743,8000000.0
2009-09-24 11:55:00,5.02825,5.02937,5.02708,5.02937,8000000.0
2009-09-24 11:56:00,5.02949,5.03,5.02886,5.02987,8000000.0
2009-09-24 11:57:00,5.02854,5.03,5.02837,5.02988,11000000.0
2009-09-24 11:58:00,5.03056,5.03056,5.02819,5.03022,14000000.0
2009-09-24 11:59:00,5.02971,5.02971,5.02816,5.029,11000000.0
2009-09-24 12:00:00,5.02919,5.02919,5.02725,5.0283,15000000.0
2009-09-24 12:01:00,5.02756,5.03005,5.02756,5.02829,13000000.0
2009-09-24 12:02:00,5.03036,5.03089,5.029,5.03061,15000000.0
2009-09-24 12:03:00,5.03018,5.03079,5.02884,5.03045,11000000.0
2009-09-24 12:04:00,5.03034,5.03043,5.0291,5.03043,9000000.0
2009-09-24 12:05:00,5.03031,5.03077,5.02902,5.03031,9000000.0
2009-09-24 12:06:00,5.03029,5.03092,5.02935,5.02985,15000000.0
2009-09-24 12:07:00,5.0305,5.03086,5.02954,5.02991,11000000.0
2009-09-24 12:08:00,5.03041,5.03062,5.02938,5.03062,8000000.0
2009-09-24 12:09:00,5.02935,5.03115,5.02911,5.03019,18000000.0
2009-09-24 12:10:00,5.03014,5.03114,5.02877,5.02964,14000000.0
2009-09-24 12:11:00,5.02987,5.03063,5.02948,5.03049,9000000.0
2009-09-24 12:12:00,5.03019,5.03083,5.02876,5.03,18000000.0
2009-09-24 12:13:00,5.03081,5.031,5.02968,5.03052,12000000.0
2009-09-24 12:14:00,5.03067,5.03067,5.02897,5.02897,10000000.0
2009-09-24 12:15:00,5.03021,5.03067,5.0288,5.03065,8000000.0
2009-09-24 12:16:00,5.03057,5.03057,5.0291,5.0291,14000000.0
2009-09-24 12:17:00,5.02899,5.03176,5.02899,5.03176,13000000.0
2009-09-24 12:18:00,5.0321,5.0321,5.03034,5.03174,10000000.0
2009-09-24 12:19:00,5.03007,5.03174,5.02998,5.03174,11000000.0
2009-09-24 12:20:00,5.03028,5.03166,5.03028,5.03125,8000000.0
2009-09-24 12:21:00,5.03192,5.03223,5.03001,5.03141,20000000.0
2009-09-24 12:22:00,5.03115,5.03168,5.0299,5.03106,14000000.0
2009-09-24 12:23:00,5.03094,5.03142,5.02976,5.03142,11000000.0
2009-09-24 12:24:00,5.03157,5.03175,5.03005,5.03151,17000000.0
2009-09-24 12:25:00,5.03045,5.03179,5.03045,5.03051,12000000.0
2009-09-24 12:26:00,5.03149,5.03195,5.03092,5.03195,7000000.0
2009-09-24 12:27:00,5.03135,5.03208,5.03086,5.03192,7000000.0
2009-09-24 12:28:00,5.03163,5.03182,5.03012,5.03147,19000000.0
2009-09-24 12:29:00,5.03106,5.03177,5.02996,5.03177,12000000.0
2009-09-24 12:30:00,5.03134,5.03134,5.03034,5.03079,10000000.0
2009-09-24 12:31:00,5.03013,5.0314,5.02956,5.03109,12000000.0
2009-09-24 12:32:00,5.03083,5.03131,5.02998,5.03105,12000000.0
2009-09-24 12:33:00,5.03074,5.03193,5.02995,5.03086,15000000.0
2009-09-24 12:34:00,5.03173,5.0321,5.03057,5.03107,12000000.0
2009-09-24 12:35:00,5.03116,5.0318,5.03032,5.03116,12000000.0
2009-09-24 12:36:00,5.03126,5.03201,5.03029,5.03201,15000000.0
2009-09-24 12:37:00,5.03173,5.03173,5.02975,5.03141,8000000.0
2009-09-24 12:38:00,5.03127,5.03194,5.02957,5.03189,15000000.0
2009-09-24 12:39:00,5.03234,5.03242,5.03088,5.03088,14000000.0
2009-09-24 12:40:00,5.03226,5.03233,5.03059,5.03173,18000000.0
2009-09-24 12:41:00,5.03172,5.03267,5.03114,5.03267,11000000.0
2009-09-24 12:42:00,5.03158,5.03225,5.0306,5.03117,17000000.0
2009-09-24 12:43:00,5.0318,5.03238,5.03058,5.03058,11000000.0
2009-09-24 12:44:00,5.03128,5.03128,5.02973,5.03019,13000000.0
2009-09-24 12:45:00,5.03,5.03232,5.02999,5.03229,10000000.0
2009-09-24 12:46:00,5.03256,5.03289,5.0311,5.03149,20000000.0
2009-09-24 12:47:00,5.0329,5.0329,5.03106,5.03251,10000000.0
2009-09-24 12:48:00,5.03242,5.03259,5.03155,5.03259,10000000.0
2009-09-24 12:49:00,5.03254,5.03261,5.03111,5.03169,15000000.0
2009-09-24 12:50:00,5.03139,5.03212,5.03019,5.03077,14000000.0
2009-09-24 12:51:00,5.03164,5.03253,5.031,5.03253,14000000.0
2009-09-24 12:52:00,5.03167,5.0325,5.03125,5.03125,9000000.0
2009-09-24 12:53:00,5.03265,5.03265,5.03073,5.03073,9000000.0
2009-09-24 12:54:00,5.03289,5.03289,5.03104,5.0319,20000000.0
2009-09-24 12:55:00,5.03164,5.03215,5.0305,5.03212,12000000.0
2009-09-24 12:56:00,5.03299,5.03333,5.03147,5.03257,7000000.0
2009-09-24 12:57:00,5.0325,5.03383,5.03162,5.03383,13000000.0
2009-09-24 12:58:00,5.03351,5.03544,5.03351,5.03403,16000000.0
2009-09-24 12:59:00,5.03445,5.03459,5.033,5.033,14000000.0
2009-09-24 13:00:00,5.03388,5.0351,5.03313,5.03494,12000000.0
2009-09-24 13:01:00,5.0344,5.03523,5.0337,5.03453,17000000.0
2009-09-24 13:02:00,5.03441,5.03441,5.03205,5.03345,10000000.0
2009-09-24 13:03:00,5.03213,5.03413,5.03213,5.03244,22000000.0
2009-09-24 13:04:00,5.03395,5.03434,5.03258,5.03416,20000000.0
2009-09-24 13:05:00,5.03384,5.03437,5.03238,5.03327,14000000.0
2009-09-24 13:06:00,5.03444,5.03516,5.03309,5.0351,17000000.0
2009-09-24 13:07:00,5.03342,5.03499,5.03329,5.03479,22000000.0
2009-09-24 13:08:00,5.03422,5.03434,5.03295,5.03431,12000000.0
2009-09-24 13:09:00,5.03345,5.03349,5.03245,5.033,12000000.0
2009-09-24 13:10:00,5.0336,5.03507,5.03287,5.03507,20000000.0
2009-09-24 13:11:00,5.0351,5.03583,5.03378,5.03548,12000000.0
2009-09-24 13:12:00,5.03472,5.03554,5.03324,5.03466,16000000.0
2009-09-24 13:13:00,5.0353,5.0353,5.03423,5.03517,14000000.0
2009-09-24 13:14:00,5.03484,5.03577,5.03357,5.03435,17000000.0
2009-09-24 13:15:00,5.03335,5.03392,5.03301,5.03354,7000000.0
2009-09-24 13:16:00,5.0343,5.03432,5.03217,5.03312,9000000.0
2009-09-24 13:17:00,5.03255,5.03372,5.03172,5.03345,15000000.0
2009-09-24 13:18:00,5.03369,5.03369,5.0322,5.03339,17000000.0
2009-09-24 13:19:00,5.03359,5.03479,5.03285,5.03437,15000000.0
2009-09-24 13:20:00,5.03462,5.03528,5.03336,5.03336,12000000.0
2009-09-24 13:21:00,5.03417,5.03534,5.03376,5.03528,24000000.0
2009-09-24 13:22:00,5.03535,5.03566,5.03373,5.03544,12000000.0
2009-09-24 13:23:00,5.03519,5.03564,5.03283,5.03496,12000000.0
2009-09-24 13:24:00,5.03419,5.03419,5.03244,5.0328,18000000.0
2009-09-24 13:25:00,5.03315,5.03315,5.03044,5.0317,12000000.0
2009-09-24 13:26:00,5.03118,5.03167,5.03038,5.03144,12000000.0
2009-09-24 13:27:00,5.03171,5.03235,5.0308,5.03088,9000000.0
2009-09-24 13:28:00,5.03114,5.03272,5.03107,5.03107,15000000.0
2009-09-24 13:29:00,5.03145,5.0321,5.03061,5.03062,14000000.0
2009-09-24 13:30:00,5.03104,5.03213,5.03043,5.03191,11000000.0
2009-09-24 13:31:00,5.03207,5.0326,5.03101,5.03203,11000000.0
2009-09-24 13:32:00,5.03169,5.0333,5.0311,5.0333,8000000.0
2009-09-24 13:33:00,5.03266,5.03317,5.0316,5.03261,14000000.0
2009-09-24 13:34:00,5.03316,5.03331,5.03158,5.03212,11000000.0
2009-09-24 13:35:00,5.03218,5.0332,5.0313,5.0332,16000000.0
2009-09-24 13:36:00,5.03297,5.03362,5.03184,5.03286,8000000.0
2009-09-24 13:37:00,5.03358,5.03414,5.03214,5.03414,17000000.0
2009-09-24 13:38:00,5.03386,5.03386,5.03213,5.03213,14000000.0
2009-09-24 13:39:00,5.03345,5.03381,5.03271,5.03323,10000000.0
2009-09-24 13:40:00,5.03383,5.03386,5.03292,5.03366,8000000.0
2009-09-24 13:41:00,5.03395,5.03459,5.03312,5.03449,11000000.0
2009-09-24 13:42:00,5.03408,5.03439,5.03259,5.03259,14000000.0
2009-09-24 13:43:00,5.0323,5.03352,5.03217,5.03343,11000000.0
2009-09-24 13:44:00,5.03355,5.03409,5.03292,5.03352,11000000.0
2009-09-24 13:45:00,5.03268,5.0336,5.03199,5.03348,14000000.0
2009-09-24 13:46:00,5.0315,5.03333,5.0314,5.03244,11000000.0
2009-09-24 13:47:00,5.03083,5.03251,5.03083,5.03114,13000000.0
2009-09-24 13:48:00,5.03173,5.03186,5.0301,5.03037,14000000.0
2009-09-24 13:49:00,5.03116,5.03218,5.03054,5.03218,12000000.0
2009-09-24 13:50:00,5.03216,5.03237,5.03052,5.03219,16000000.0
2009-09-24 13:51:00,5.03217,5.03219,5.02993,5.03118,14000000.0
2009-09-24 13:52:00,5.03181,5.03235,5.03056,5.03235,10000000.0
2009-09-24 13:53:00,5.03218,5.03252,5.03059,5.03059,10000000.0
2009-09-24 13:54:00,5.03265,5.03265,5.03044,5.03044,8000000.0
2009-09-24 13:55:00,5.03192,5.03192,5.02936,5.03046,13000000.0
2009-09-24 13:56:00,5.03067,5.03109,5.0293,5.03077,17000000.0
2009-09-24 13:57:00,5.03148,5.03197,5.03041,5.03065,13000000.0
2009-09-24 13:58:00,5.03001,5.0307,5.02933,5.03055,7000000.0
2009-09-24 13:59:00,5.02842,5.02974,5.02752,5.02853,9000000.0
2009-09-24 14:00:00,5.02746,5.0297,5.02668,5.0297,7000000.0
2009-09-24 14:01:00,5.02966,5.02966,5.02874,5.02943,11000000.0
2009-09-24 14:02:00,5.02904,5.03006,5.02734,5.0297,19000000.0
2009-09-24 14:03:00,5.02814,5.02902,5.0271,5.0283,13000000.0
2009-09-24 14:04:00,5.02903,5.02903,5.02705,5.02705,22000000.0
2009-09-24 14:05:00,5.02867,5.02957,5.02755,5.02872,17000000.0
2009-09-24 14:06:00,5.02997,5.03062,5.02862,5.03048,11000000.0
2009-09-24 14:07:00,5.03001,5.03137,5.02957,5.0307,9000000.0
2009-09-24 14:08:00,5.03138,5.03151,5.03002,5.03128,11000000.0
2009-09-24 14:09:00,5.03157,5.03157,5.02991,5.03086,12000000.0
2009-09-24 14:10:00,5.03153,5.03153,5.02965,5.03121,13000000.0
2009-09-24 14:11:00,5.03205,5.03227,5.03022,5.03182,14000000.0
2009-09-24 14:12:00,5.03214,5.03253,5.0305,5.03253,11000000.0
2009-09-24 14:13:00,5.03156,5.03246,5.031,5.03246,11000000.0
2009-09-24 14:14:00,5.03199,5.03394,5.03151,5.03394,7000000.0
2009-09-24 14:15:00,5.03314,5.03322,5.0316,5.03277,14000000.0
2009-09-24 14:16:00,5.03109,5.03179,5.03034,5.03179,13000000.0
2009-09-24 14:17:00,5.03102,5.0319,5.03056,5.03106,22000000.0
2009-09-24 14:18:00,5.03034,5.03139,5.02974,5.03055,15000000.0
2009-09-24 14:19:00,5.03092,5.03092,5.02876,5.03064,12000000.0
2009-09-24 14:20:00,5.03028,5.03028,5.02884,5.02884,7000000.0
2009-09-24 14:21:00,5.02862,5.02964,5.02817,5.02884,13000000.0
2009-09-24 14:22:00,5.02902,5.02964,5.02807,5.02964,8000000.0
2009-09-24 14:23:00,5.02929,5.02972,5.0281,5.02927,11000000.0
2009-09-24 14:24:00,5.02982,5.02982,5.02778,5.02912,13000000.0
2009-09-24 14:25:00,5.02864,5.02864,5.0275,5.02802,15000000.0
2009-09-24 14:26:00,5.02922,5.02987,5.02836,5.0293,8000000.0
2009-09-24 14:27:00,5.02882,5.03051,5.02853,5.03,10000000.0
2009-09-24 14:28:00,5.02953,5.0302,5.02907,5.0302,11000000.0
2009-09-24 14:29:00,5.02997,5.03068,5.02868,5.02996,21000000.0
2009-09-24 14:30:00,5.03028,5.03118,5.02725,5.02748,11000000.0
2009-09-24 14:31:00,5.02725,5.02843,5.02309,5.02476,17000000.0
2009-09-24 14:32:00,5.02434,5.0303,5.0235,5.02555,15000000.0
2009-09-24 14:33:00,5.02463,5.02621,5.02373,5.02528,8000000.0
2009-09-24 14:34:00,5.0251,5.02529,5.02247,5.02529,9000000.0
2009-09-24 14:35:00,5.02455,5.02567,5.02432,5.02555,11000000.0
2009-09-24 14:36:00,5.02479,5.02518,5.02334,5.02505,15000000.0
2009-09-24 14:37:00,5.02475,5.02623,5.02426,5.02601,8000000.0
2009-09-24 14:38:00,5.02535,5.02678,5.02405,5.02678,10000000.0
2009-09-24 14:39:00,5.02681,5.02681,5.02526,5.02596,19000000.0
2009-09-24 14:40:00,5.02583,5.0264,5.02504,5.0264,15000000.0
2009-09-24 14:41:00,5.02528,5.02691,5.02516,5.02691,15000000.0
2009-09-24 14:42:00,5.02665,5.02665,5.02432,5.02573,17000000.0
2009-09-24 14:43:00,5.02544,5.02658,5.02427,5.02568,15000000.0
2009-09-24 14:44:00,5.02585,5.02649,5.02463,5.02463,15000000.0
2009-09-24 14:45:00,5.02511,5.02594,5.02436,5.0259,9000000.0
2009-09-24 14:46:00,5.02524,5.02551,5.02416,5.02475,11000000.0
2009-09-24 14:47:00,5.02362,5.02445,5.02249,5.02267,12000000.0
2009-09-24 14:48:00,5.02427,5.02477,5.02292,5.02443,12000000.0
2009-09-24 14:49:00,5.02401,5.02401,5.022,5.02338,12000000.0
2009-09-24 14:50:00,5.02261,5.02405,5.02078,5.02174,15000000.0
2009-09-24 14:51:00,5.02359,5.02375,5.02177,5.02293,10000000.0
2009-09-24 14:52:00,5.02366,5.0241,5.02231,5.02386,13000000.0
2009-09-24 14:53:00,5.02381,5.02408,5.02207,5.02408,13000000.0
2009-09-24 14:54:00,5.02301,5.02392,5.02174,5.02296,9000000.0
2009-09-24 14:55:00,5.02383,5.02401,5.02181,5.02244,16000000.0
2009-09-24 14:56:00,5.02364,5.02374,5.02224,5.02322,15000000.0
2009-09-24 14:57:00,5.02303,5.02484,5.0226,5.02484,15000000.0
2009-09-24 14:58:00,5.02389,5.0246,5.02346,5.02356,11000000.0
2009-09-24 14:59:00,5.02306,5.02519,5.02284,5.02457,14000000.0
2009-09-24 15:00:00,5.02525,5.02549,5.0232,5.02494,18000000.0
2009-09-24 15:01:00,5.02496,5.02496,5.02252,5.02381,12000000.0
2009-09-24 15:02:00,5.02366,5.02428,5.02302,5.02375,7000000.0
2009-09-24 15:03:00,5.02493,5.02577,5.02351,5.02457,18000000.0
2009-09-24 15:04:00,5.02599,5.02656,5.02479,5.026,21000000.0
2009-09-24 15:05:00,5.02461,5.02661,5.02461,5.02661,13000000.0
2009-09-24 15:06:00,5.02702,5.02797,5.02563,5.02712,14000000.0
2009-09-24 15:07:00,5.02835,5.02873,5.0267,5.02803,22000000.0
2009-09-24 15:08:00,5.02881,5.02881,5.02723,5.02826,10000000.0
2009-09-24 15:09:00,5.028,5.02809,5.02611,5.02685,9000000.0
2009-09-24 15:10:00,5.02769,5.02769,5.02551,5.02551,14000000.0
2009-09-24 15:11:00,5.0258,5.02723,5.02496,5.02691,12000000.0
2009-09-24 15:12:00,5.02602,5.02728,5.02565,5.02656,13000000.0
2009-09-24 15:13:00,5.02778,5.02886,5.02694,5.02886,12000000.0
2009-09-24 15:14:00,5.02803,5.0292,5.02766,5.02879,10000000.0
2009-09-24 15:15:00,5.02822,5.02905,5.0268,5.02776,16000000.0
2009-09-24 15:16:00,5.02779,5.02888,5.02664,5.02777,15000000.0
2009-09-24 15:17:00,5.02901,5.0291,5.02752,5.02838,14000000.0
2009-09-24 15:18:00,5.0285,5.02906,5.02695,5.02821,12000000.0
2009-09-24 15:19:00,5.02805,5.02841,5.02666,5.02744,11000000.0
2009-09-24 15:20:00,5.02584,5.02742,5.02584,5.02712,14000000.0
2009-09-24 15:21:00,5.02853,5.02879,5.02702,5.02742,14000000.0
2009-09-24 15:22:00,5.0283,5.02978,5.02819,5.02836,10000000.0
2009-09-24 15:23:00,5.03022,5.03112,5.02912,5.03055,11000000.0
2009-09-24 15:24:00,5.03116,5.03211,5.0305,5.03203,10000000.0
2009-09-24 15:25:00,5.02996,5.03213,5.02978,5.03132,16000000.0
2009-09-24 15:26:00,5.0304,5.03232,5.0304,5.03226,15000000.0
2009-09-24 15:27:00,5.03086,5.03139,5.0302,5.03137,10000000.0
2009-09-24 15:28:00,5.03132,5.03246,5.03085,5.03246,11000000.0
2009-09-24 15:29:00,5.03139,5.03393,5.03139,5.03314,19000000.0
2009-09-24 15:30:00,5.03157,5.03376,5.03157,5.03243,10000000.0
2009-09-24 15:31:00,5.03308,5.03308,5.03032,5.03199,14000000.0
2009-09-24 15:32:00,5.03126,5.03126,5.02954,5.03112,12000000.0
2009-09-24 15:33:00,5.03071,5.03178,5.02861,5.02982,20000000.0
2009-09-24 15:34:00,5.02994,5.02994,5.0282,5.02903,12000000.0
2009-09-24 15:35:00,5.03047,5.03153,5.02914,5.03153,12000000.0
2009-09-24 15:36:00,5.03111,5.03225,5.03057,5.03201,10000000.0
2009-09-24 15:37:00,5.03097,5.03167,5.03005,5.03104,10000000.0
2009-09-24 15:38:00,5.03064,5.0317,5.02949,5.0317,13000000.0
2009-09-24 15:39:00,5.03232,5.03309,5.03128,5.03215,7000000.0
2009-09-24 15:40:00,5.03177,5.03267,5.03143,5.03247,10000000.0
2009-09-24 15:41:00,5.03317,5.03423,5.03158,5.03423,9000000.0
2009-09-24 15:42:00,5.03489,5.03521,5.03295,5.03499,13000000.0
2009-09-24 15:43:00,5.03396,5.03551,5.03396,5.03512,16000000.0
2009-09-24 15:44:00,5.03601,5.03701,5.03426,5.03582,14000000.0
2009-09-24 15:45:00,5.03595,5.03677,5.03467,5.03659,15000000.0
2009-09-24 15:46:00,5.03631,5.03658,5.03442,5.03531,13000000.0
2009-09-24 15:47:00,5.03425,5.03445,5.03353,5.03412,9000000.0
2009-09-24 15:48:00,5.03298,5.03506,5.03298,5.03383,21000000.0
2009-09-24 15:49:00,5.03524,5.03538,5.03249,5.03401,23000000.0
2009-09-24 15:50:00,5.03384,5.03426,5.03246,5.03297,12000000.0
2009-09-24 15:51:00,5.03432,5.03486,5.03342,5.03443,19000000.0
2009-09-24 15:52:00,5.03453,5.03475,5.03288,5.03462,15000000.0
2009-09-24 15:53:00,5.03336,5.03609,5.03336,5.03609,14000000.0
2009-09-24 15:54:00,5.03462,5.0375,5.03462,5.0374,15000000.0
2009-09-24 15:55:00,5.03791,5.03983,5.03706,5.03888,12000000.0
2009-09-24 15:56:00,5.0381,5.03926,5.03646,5.0387,18000000.0
2009-09-24 15:57:00,5.03882,5.03921,5.03712,5.03796,10000000.0
2009-09-24 15:58:00,5.03778,5.03778,5.03558,5.03622,22000000.0
2009-09-24 15:59:00,5.03625,5.03684,5.03544,5.03684,12000000.0
2009-09-24 16:00:00,5.03695,5.04171,5.03658,5.04171,12000000.0
2009-09-24 16:01:00,5.04008,5.0439,5.04008,5.04293,12000000.0
2009-09-24 16:02:00,5.04222,5.04534,5.0394,5.04534,13000000.0
2009-09-24 16:03:00,5.0458,5.04627,5.04286,5.04326,13000000.0
2009-09-24 16:04:00,5.04214,5.04544,5.04156,5.04544,11000000.0
2009-09-24 16:05:00,5.04582,5.04714,5.044,5.04654,9000000.0
2009-09-24 16:06:00,5.04648,5.04793,5.04492,5.0473,14000000.0
2009-09-24 16:07:00,5.04809,5.04924,5.0469,5.04759,15000000.0
2009-09-24 16:08:00,5.04921,5.04933,5.04752,5.0492,15000000.0
2009-09-24 16:09:00,5.04907,5.04907,5.0468,5.04891,17000000.0
2009-09-24 16:10:00,5.04766,5.04884,5.04653,5.04836,14000000.0
2009-09-24 16:11:00,5.0479,5.0479,5.04638,5.04751,9000000.0
2009-09-24 16:12:00,5.04691,5.04787,5.04592,5.04734,15000000.0
2009-09-24 16:13:00,5.04733,5.04804,5.04604,5.04759,14000000.0
2009-09-24 16:14:00,5.04613,5.05035,5.04613,5.05035,12000000.0
2009-09-24 16:15:00,5.04994,5.05042,5.0476,5.04937,14000000.0
2009-09-24 16:16:00,5.04818,5.04989,5.04674,5.04909,13000000.0
2009-09-24 16:17:00,5.04909,5.05047,5.04796,5.0497,18000000.0
2009-09-24 16:18:00,5.04985,5.05227,5.0491,5.05124,13000000.0
2009-09-24 16:19:00,5.05339,5.05395,5.05098,5.05295,8000000.0
2009-09-24 16:20:00,5.05308,5.05381,5.05204,5.05345,13000000.0
2009-09-24 16:21:00,5.05189,5.05255,5.05072,5.05255,12000000.0
2009-09-24 16:22:00,5.05258,5.05353,5.05066,5.05066,11000000.0
2009-09-24 16:23:00,5.05193,5.05561,5.05105,5.05275,14000000.0
2009-09-24 16:24:00,5.05396,5.05396,5.05022,5.05152,15000000.0
2009-09-24 16:25:00,5.05107,5.05181,5.0503,5.05085,11000000.0
2009-09-24 16:26:00,5.0503,5.0514,5.04929,5.05073,8000000.0
2009-09-24 16:27:00,5.05054,5.05054,5.04908,5.04969,10000000.0
2009-09-24 16:28:00,5.05007,5.05064,5.04848,5.05045,15000000.0
2009-09-24 16:29:00,5.05002,5.05018,5.04898,5.04964,7000000.0
2009-09-24 16:30:00,5.05043,5.0526,5.04929,5.05131,16000000.0
2009-09-24 16:31:00,5.05172,5.05317,5.05099,5.05296,14000000.0
2009-09-24 16:32:00,5.05253,5.05285,5.05105,5.05251,7000000.0
2009-09-24 16:33:00,5.05132,5.05269,5.05067,5.05269,8000000.0
2009-09-24 16:34:00,5.0526,5.0526,5.04895,5.05,8000000.0
2009-09-24 16:35:00,5.05033,5.05103,5.04914,5.05061,9000000.0
2009-09-24 16:36:00,5.05144,5.05192,5.05027,5.05034,13000000.0
2009-09-24 16:37:00,5.05119,5.05266,5.05033,5.05266,18000000.0
2009-09-24 16:38:00,5.05207,5.05487,5.05139,5.05473,18000000.0
2009-09-24 16:39:00,5.0553,5.05651,5.05332,5.05595,20000000.0
2009-09-24 16:40:00,5.05589,5.05589,5.05276,5.05558,13000000.0
2009-09-24 16:41:00,5.05468,5.05816,5.05439,5.05693,20000000.0
2009-09-24 16:42:00,5.05898,5.06004,5.05749,5.06004,18000000.0
2009-09-24 16:43:00,5.06074,5.06289,5.06033,5.06237,15000000.0
2009-09-24 16:44:00,5.06227,5.06275,5.05887,5.05887,20000000.0
2009-09-24 16:45:00,5.06016,5.06095,5.05912,5.06067,13000000.0
2009-09-24 16:46:00,5.06034,5.06091,5.05648,5.05648,15000000.0
2009-09-24 16:47:00,5.05835,5.05835,5.0564,5.05648,8000000.0
2009-09-24 16:48:00,5.0566,5.05731,5.05488,5.05651,11000000.0
2009-09-24 16:49:00,5.05714,5.0572,5.05461,5.05583,12000000.0
2009-09-24 16:50:00,5.05347,5.05497,5.05327,5.05393,15000000.0
2009-09-24 16:51:00,5.05467,5.05561,5.05333,5.05434,18000000.0
2009-09-24 16:52:00,5.054,5.05503,5.05238,5.05454,14000000.0
2009-09-24 16:53:00,5.05486,5.05508,5.05202,5.05287,8000000.0
2009-09-24 16:54:00,5.05061,5.05224,5.05061,5.05214,11000000.0
2009-09-24 16:55:00,5.05135,5.05351,5.05006,5.0532,12000000.0
2009-09-24 16:56:00,5.05235,5.05235,5.05086,5.05225,10000000.0
2009-09-24 16:57:00,5.05168,5.05219,5.05076,5.05209,8000000.0
2009-09-24 16:58:00,5.05182,5.05268,5.05074,5.05207,9000000.0
2009-09-24 16:59:00,5.05308,5.05479,5.05243,5.05431,13000000.0
2009-09-24 17:00:00,5.05302,5.05525,5.05261,5.05525,11000000.0
2009-09-24 17:01:00,5.05536,5.05629,5.05461,5.05552,12000000.0
2009-09-24 17:02:00,5.05523,5.05576,5.05434,5.0552,10000000.0
2009-09-24 17:03:00,5.05582,5.05621,5.05322,5.05486,16000000.0
2009-09-24 17:04:00,5.05504,5.05569,5.05297,5.05569,13000000.0
2009-09-24 17:05:00,5.05796,5.06015,5.05618,5.05858,16000000.0
2009-09-24 17:06:00,5.05812,5.05926,5.05679,5.05698,12000000.0
2009-09-24 17:07:00,5.05777,5.05832,5.05693,5.05814,8000000.0
2009-09-24 17:08:00,5.05924,5.05969,5.05755,5.05785,21000000.0
2009-09-24 17:09:00,5.0582,5.0592,5.05671,5.05816,16000000.0
2009-09-24 17:10:00,5.058,5.058,5.05625,5.05693,11000000.0
2009-09-24 17:11:00,5.05614,5.05626,5.0537,5.0543,11000000.0
2009-09-24 17:12:00,5.05454,5.05479,5.05325,5.05479,9000000.0
2009-09-24 17:13:00,5.05564,5.0557,5.05353,5.055,9000000.0
2009-09-24 17:14:00,5.05396,5.05537,5.05313,5.05322,17000000.0
2009-09-24 17:15:00,5.05435,5.05544,5.05359,5.05544,11000000.0
2009-09-24 17:16:00,5.05513,5.05615,5.05406,5.05614,15000000.0
2009-09-24 17:17:00,5.05606,5.05653,5.0546,5.05653,13000000.0
2009-09-24 17:18:00,5.05697,5.05719,5.0552,5.05648,15000000.0
2009-09-24 17:19:00,5.05576,5.05696,5.05553,5.05594,17000000.0
2009-09-24 17:20:00,5.05419,5.056,5.05419,5.05453,12000000.0
2009-09-24 17:21:00,5.05597,5.05642,5.05549,5.05618,7000000.0
2009-09-24 17:22:00,5.05651,5.05813,5.05582,5.05752,14000000.0
2009-09-24 17:23:00,5.05835,5.05975,5.05706,5.05816,13000000.0
2009-09-24 17:24:00,5.05844,5.05941,5.05782,5.05889,9000000.0
2009-09-24 17:25:00,5.05814,5.05895,5.05709,5.05729,11000000.0
2009-09-24 17:26:00,5.05682,5.05752,5.05573,5.05573,16000000.0
2009-09-24 17:27:00,5.05698,5.05748,5.05574,5.05574,9000000.0
2009-09-24 17:28:00,5.0566,5.05707,5.05407,5.05429,15000000.0
2009-09-24 17:29:00,5.05376,5.0553,5.05334,5.05473,11000000.0
2009-09-24 17:30:00,5.05493,5.05582,5.05391,5.05563,19000000.0
2009-09-24 17:31:00,5.05395,5.05607,5.05395,5.05606,11000000.0
2009-09-24 17:32:00,5.05618,5.05713,5.05479,5.05713,9000000.0
2009-09-24 17:33:00,5.05685,5.05809,5.05618,5.05755,10000000.0
2009-09-24 17:34:00,5.05677,5.05883,5.05654,5.0586,14000000.0
2009-09-24 17:35:00,5.05901,5.06017,5.05809,5.05834,13000000.0
2009-09-24 17:36:00,5.05941,5.05952,5.05764,5.05952,11000000.0
2009-09-24 17:37:00,5.05846,5.0594,5.05719,5.05904,15000000.0
2009-09-24 17:38:00,5.05809,5.05919,5.057,5.05844,17000000.0
2009-09-24 17:39:00,5.05804,5.05829,5.05723,5.05792,8000000.0
2009-09-24 17:40:00,5.05844,5.05901,5.057,5.05745,12000000.0
2009-09-24 17:41:00,5.05886,5.0602,5.0578,5.05958,21000000.0
2009-09-24 17:42:00,5.05896,5.06095,5.05896,5.06095,13000000.0
2009-09-24 17:43:00,5.0625,5.06298,5.06023,5.0612,11000000.0
2009-09-24 17:44:00,5.0617,5.06268,5.0601,5.06091,19000000.0
2009-09-24 17:45:00,5.06096,5.06194,5.06006,5.06194,10000000.0
2009-09-24 17:46:00,5.06209,5.06248,5.06036,5.06116,13000000.0
2009-09-24 17:47:00,5.06183,5.06183,5.05896,5.05935,9000000.0
2009-09-24 17:48:00,5.05834,5.06032,5.05805,5.06032,14000000.0
2009-09-24 17:49:00,5.06114,5.06127,5.05963,5.06086,14000000.0
2009-09-24 17:50:00,5.06079,5.06104,5.05859,5.06104,17000000.0
2009-09-24 17:51:00,5.0595,5.06156,5.0595,5.06138,13000000.0
2009-09-24 17:52:00,5.06254,5.06386,5.0612,5.06386,24000000.0
2009-09-24 17:53:00,5.06418,5.06455,5.06297,5.06414,16000000.0
2009-09-24 17:54:00,5.06327,5.06327,5.06133,5.06144,16000000.0
2009-09-24 17:55:00,5.06106,5.06131,5.05961,5.06054,13000000.0
2009-09-24 17:56:00,5.06025,5.06025,5.05711,5.05915,15000000.0
2009-09-24 17:57:00,5.05898,5.05947,5.05809,5.05947,10000000.0
2009-09-24 17:58:00,5.05989,5.05989,5.05723,5.05756,15000000.0
2009-09-24 17:59:00,5.05699,5.05819,5.05597,5.05814,13000000.0
2009-09-24 18:00:00,5.05711,5.06061,5.05711,5.06061,7000000.0
2009-09-24 18:01:00,5.06024,5.06024,5.05855,5.05965,18000000.0
2009-09-24 18:02:00,5.06014,5.06014,5.05887,5.05974,17000000.0
2009-09-24 18:03:00,5.06012,5.06103,5.05858,5.06094,16000000.0
2009-09-24 18:04:00,5.06055,5.06055,5.05699,5.05699,14000000.0
2009-09-24 18:05:00,5.058,5.05808,5.05636,5.05638,13000000.0
2009-09-24 18:06:00,5.05807,5.05807,5.05653,5.05776,18000000.0
2009-09-24 18:07:00,5.05702,5.05801,5.05596,5.05749,12000000.0
2009-09-24 18:08:00,5.05728,5.05728,5.05551,5.05675,18000000.0
2009-09-24 18:09:00,5.05703,5.0577,5.05548,5.0577,12000000.0
2009-09-24 18:10:00,5.05729,5.05766,5.05506,5.05633,13000000.0
2009-09-24 18:11:00,5.05485,5.0559,5.05481,5.05565,10000000.0
2009-09-24 18:12:00,5.05555,5.05571,5.05466,5.05522,11000000.0
2009-09-24 18:13:00,5.0558,5.05649,5.05407,5.05485,14000000.0
2009-09-24 18:14:00,5.05605,5.05605,5.05359,5.0553,10000000.0
2009-09-24 18:15:00,5.05553,5.05591,5.05432,5.05506,10000000.0
2009-09-24 18:16:00,5.05322,5.05491,5.05311,5.0549,9000000.0
2009-09-24 18:17:00,5.05444,5.05583,5.05397,5.0553,18000000.0
2009-09-24 18:18:00,5.05462,5.05578,5.054,5.05562,14000000.0
2009-09-24 18:19:00,5.05547,5.05574,5.05436,5.0556,10000000.0
2009-09-24 18:20:00,5.05539,5.05577,5.05336,5.05508,15000000.0
2009-09-24 18:21:00,5.05506,5.05542,5.05388,5.05464,18000000.0
2009-09-24 18:22:00,5.05594,5.05731,5.05443,5.05723,14000000.0
2009-09-24 18:23:00,5.05763,5.05808,5.05658,5.05755,7000000.0
2009-09-24 18:24:00,5.05771,5.05771,5.05645,5.05665,9000000.0
2009-09-24 18:25:00,5.05807,5.05881,5.05678,5.05754,13000000.0
2009-09-24 18:26:00,5.0577,5.05902,5.05675,5.05902,16000000.0
2009-09-24 18:27:00,5.0587,5.05917,5.05731,5.05835,14000000.0
2009-09-24 18:28:00,5.0587,5.05923,5.05729,5.05768,13000000.0
2009-09-24 18:29:00,5.05772,5.05892,5.05772,5.05832,11000000.0
2009-09-24 18:30:00,5.05892,5.05892,5.05672,5.05744,16000000.0
2009-09-24 18:31:00,5.05825,5.05856,5.05663,5.0575,12000000.0
2009-09-24 18:32:00,5.05879,5.05927,5.05797,5.05838,11000000.0
2009-09-24 18:33:00,5.05728,5.06041,5.05728,5.06032,13000000.0
2009-09-24 18:34:00,5.06038,5.06172,5.0594,5.06172,13000000.0
2009-09-24 18:35:00,5.0615,5.06402,5.06101,5.06155,18000000.0
2009-09-24 18:36:00,5.06072,5.06186,5.05943,5.06176,18000000.0
2009-09-24 18:37:00,5.06097,5.06191,5.05986,5.06191,18000000.0
2009-09-24 18:38:00,5.06126,5.06204,5.06067,5.06204,11000000.0
2009-09-24 18:39:00,5.06184,5.06184,5.05974,5.05974,11000000.0
2009-09-24 18:40:00,5.05938,5.06094,5.05914,5.06016,14000000.0
2009-09-24 18:41:00,5.06007,5.06115,5.05885,5.06032,16000000.0
2009-09-24 18:42:00,5.06006,5.06015,5.05855,5.05975,14000000.0
2009-09-24 18:43:00,5.05976,5.05996,5.0579,5.0579,10000000.0
2009-09-24 18:44:00,5.05927,5.06005,5.05828,5.05978,13000000.0
2009-09-24 18:45:00,5.05958,5.06038,5.05908,5.06018,13000000.0
2009-09-24 18:46:00,5.06088,5.06088,5.05929,5.06078,12000000.0
2009-09-24 18:47:00,5.06015,5.06107,5.05942,5.05944,14000000.0
2009-09-24 18:48:00,5.06126,5.06165,5.05996,5.06134,15000000.0
2009-09-24 18:49:00,5.06052,5.06119,5.0601,5.06116,12000000.0
2009-09-24 18:50:00,5.06088,5.06145,5.05975,5.06145,9000000.0
2009-09-24 18:51:00,5.05916,5.06029,5.0581,5.05939,17000000.0
2009-09-24 18:52:00,5.05861,5.0591,5.05768,5.0577,9000000.0
2009-09-24 18:53:00,5.05835,5.05914,5.05709,5.05855,14000000.0
2009-09-24 18:54:00,5.05889,5.05959,5.05802,5.05881,14000000.0
2009-09-24 18:55:00,5.059,5.05903,5.05703,5.05763,10000000.0
2009-09-24 18:56:00,5.05759,5.05918,5.05671,5.05918,16000000.0
2009-09-24 18:57:00,5.05915,5.06075,5.05817,5.0605,17000000.0
2009-09-24 18:58:00,5.05974,5.06121,5.05923,5.06035,14000000.0
2009-09-24 18:59:00,5.06069,5.06234,5.06046,5.06234,14000000.0
2009-09-24 19:00:00,5.06184,5.06231,5.06026,5.06026,15000000.0
2009-09-24 19:01:00,5.06071,5.06156,5.05869,5.05998,15000000.0
2009-09-24 19:02:00,5.05885,5.06174,5.05885,5.05935,14000000.0
2009-09-24 19:03:00,5.06096,5.06159,5.05932,5.06029,14000000.0
2009-09-24 19:04:00,5.05988,5.06164,5.05899,5.06086,12000000.0
2009-09-24 19:05:00,5.05946,5.06131,5.05946,5.0611,15000000.0
2009-09-24 19:06:00,5.05931,5.06069,5.05911,5.05993,16000000.0
2009-09-24 19:07:00,5.05998,5.06125,5.05946,5.06056,20000000.0
2009-09-24 19:08:00,5.06048,5.06048,5.0583,5.05912,8000000.0
2009-09-24 19:09:00,5.05918,5.06016,5.05779,5.05959,17000000.0
2009-09-24 19:10:00,5.05978,5.06032,5.05882,5.06032,9000000.0
2009-09-24 19:11:00,5.05945,5.06041,5.05864,5.05944,16000000.0
2009-09-24 19:12:00,5.05991,5.06056,5.05929,5.06056,13000000.0
2009-09-24 19:13:00,5.06102,5.06102,5.05967,5.0604,10000000.0
2009-09-24 19:14:00,5.05992,5.06073,5.05886,5.06048,20000000.0
2009-09-24 19:15:00,5.06044,5.06165,5.05959,5.06081,12000000.0
2009-09-24 19:16:00,5.06251,5.0634,5.06106,5.0634,8000000.0
2009-09-24 19:17:00,5.06479,5.06495,5.06209,5.06385,18000000.0
2009-09-24 19:18:00,5.06376,5.0651,5.06323,5.06455,11000000.0
2009-09-24 19:19:00,5.0639,5.06502,5.06325,5.06428,12000000.0
2009-09-24 19:20:00,5.06355,5.06703,5.06355,5.06703,14000000.0
2009-09-24 19:21:00,5.06718,5.06718,5.06541,5.06603,13000000.0
2009-09-24 19:22:00,5.06468,5.06576,5.06407,5.06576,12000000.0
2009-09-24 19:23:00,5.06461,5.06678,5.06461,5.06678,14000000.0
2009-09-24 19:24:00,5.06692,5.06775,5.06502,5.06657,19000000.0
2009-09-24 19:25:00,5.06611,5.06618,5.0645,5.06504,8000000.0
2009-09-24 19:26:00,5.06584,5.06658,5.0651,5.06611,7000000.0
2009-09-24 19:27:00,5.0663,5.0663,5.06399,5.06517,20000000.0
2009-09-24 19:28:00,5.0655,5.0655,5.06378,5.0655,17000000.0
2009-09-24 19:29:00,5.06542,5.06586,5.06375,5.06543,10000000.0
2009-09-24 19:30:00,5.06383,5.06514,5.06359,5.0648,15000000.0
2009-09-24 19:31:00,5.06272,5.06448,5.06241,5.06287,11000000.0
2009-09-24 19:32:00,5.06258,5.06396,5.06214,5.06387,9000000.0
2009-09-24 19:33:00,5.064,5.06475,5.06291,5.06455,14000000.0
2009-09-24 19:34:00,5.06433,5.06509,5.06326,5.06453,17000000.0
2009-09-24 19:35:00,5.06547,5.06625,5.06528,5.06538,8000000.0
2009-09-24 19:36:00,5.06713,5.06713,5.0654,5.06663,15000000.0
2009-09-24 19:37:00,5.06557,5.06618,5.06483,5.06483,8000000.0
2009-09-24 19:38:00,5.06577,5.06729,5.06518,5.06647,15000000.0
2009-09-24 19:39:00,5.06733,5.06752,5.06572,5.06707,17000000.0
2009-09-24 19:40:00,5.06606,5.06747,5.06576,5.06629,16000000.0
2009-09-24 19:41:00,5.06686,5.06791,5.06637,5.06791,11000000.0
2009-09-24 19:42:00,5.06889,5.07162,5.06748,5.07162,15000000.0
2009-09-24 19:43:00,5.06991,5.07222,5.06958,5.07025,14000000.0
2009-09-24 19:44:00,5.07102,5.07256,5.07053,5.07256,14000000.0
2009-09-24 19:45:00,5.0723,5.07256,5.07035,5.07084,15000000.0
2009-09-24 19:46:00,5.07008,5.07082,5.06906,5.07041,15000000.0
2009-09-24 19:47:00,5.06987,5.07148,5.06892,5.07126,16000000.0
2009-09-24 19:48:00,5.0715,5.07179,5.07015,5.0714,16000000.0
2009-09-24 19:49:00,5.07135,5.07155,5.07014,5.07085,8000000.0
2009-09-24 19:50:00,5.07078,5.07263,5.07035,5.07263,9000000.0
2009-09-24 19:51:00,5.07341,5.07512,5.07212,5.07512,19000000.0
2009-09-24 19:52:00,5.07561,5.07576,5.07282,5.07534,11000000.0
2009-09-24 19:53:00,5.07575,5.07632,5.07356,5.07628,14000000.0
2009-09-24 19:54:00,5.07717,5.07968,5.07646,5.07646,18000000.0
2009-09-24 19:55:00,5.07747,5.07836,5.07652,5.07829,13000000.0
2009-09-24 19:56:00,5.07841,5.07862,5.0757,5.07751,10000000.0
2009-09-24 19:57:00,5.07642,5.07723,5.07563,5.07683,16000000.0
2009-09-24 19:58:00,5.07563,5.07653,5.07426,5.07443,15000000.0
2009-09-24 19:59:00,5.07686,5.07821,5.07518,5.07821,14000000.0
2009-09-24 20:00:00,5.07741,5.07806,5.07701,5.0778,11000000.0
2009-09-24 20:01:00,5.07754,5.07793,5.076,5.07751,24000000.0
2009-09-24 20:02:00,5.07753,5.07798,5.07627,5.07673,11000000.0
2009-09-24 20:03:00,5.07715,5.07816,5.07632,5.07816,11000000.0
2009-09-24 20:04:00,5.07761,5.07762,5.07645,5.07655,10000000.0
2009-09-24 20:05:00,5.07727,5.07769,5.07629,5.0769,17000000.0
2009-09-24 20:06:00,5.07655,5.07773,5.07585,5.07773,10000000.0
2009-09-24 20:07:00,5.07585,5.07706,5.07573,5.07674,14000000.0
2009-09-24 20:08:00,5.07572,5.07744,5.07558,5.07706,13000000.0
2009-09-24 20:09:00,5.07642,5.07695,5.07529,5.0763,11000000.0
2009-09-24 20:10:00,5.07651,5.07718,5.07573,5.07604,11000000.0
2009-09-24 20:11:00,5.07625,5.07675,5.07516,5.07667,9000000.0
2009-09-24 20:12:00,5.07632,5.07706,5.07564,5.07672,16000000.0
2009-09-24 20:13:00,5.07553,5.07717,5.07522,5.07607,11000000.0
2009-09-24 20:14:00,5.0771,5.07773,5.07519,5.07519,19000000.0
2009-09-24 20:15:00,5.0759,5.07647,5.07501,5.07603,13000000.0
2009-09-24 20:16:00,5.07633,5.07633,5.0745,5.07511,15000000.0
2009-09-24 20:17:00,5.07645,5.07727,5.07563,5.07727,8000000.0
2009-09-24 20:18:00,5.07727,5.0774,5.0757,5.07622,14000000.0
2009-09-24 20:19:00,5.0772,5.07836,5.07558,5.07834,14000000.0
2009-09-24 20:20:00,5.07855,5.07883,5.07694,5.07763,12000000.0
2009-09-24 20:21:00,5.07859,5.07859,5.07746,5.0779,9000000.0
2009-09-24 20:22:00,5.07806,5.07945,5.07791,5.07898,17000000.0
2009-09-24 20:23:00,5.07949,5.08003,5.07831,5.08003,11000000.0
2009-09-24 20:24:00,5.08032,5.08084,5.07881,5.08058,16000000.0
2009-09-24 20:25:00,5.08068,5.08068,5.07871,5.08001,11000000.0
2009-09-24 20:26:00,5.08068,5.08093,5.07916,5.08031,8000000.0
2009-09-24 20:27:00,5.07945,5.08072,5.07736,5.07869,13000000.0
2009-09-24 20:28:00,5.07772,5.07865,5.07697,5.07715,15000000.0
2009-09-24 20:29:00,5.07847,5.07893,5.07664,5.07664,16000000.0
2009-09-24 20:30:00,5.07699,5.0777,5.07642,5.07642,8000000.0
2009-09-24 20:31:00,5.07782,5.07837,5.07669,5.07837,18000000.0
2009-09-24 20:32:00,5.07794,5.0781,5.0758,5.0758,7000000.0
2009-09-24 20:33:00,5.0776,5.07791,5.0766,5.07682,13000000.0
2009-09-24 20:34:00,5.07714,5.0775,5.07465,5.07597,13000000.0
2009-09-24 20:35:00,5.07447,5.07597,5.07408,5.07408,9000000.0
2009-09-24 20:36:00,5.07544,5.07563,5.07367,5.07546,17000000.0
2009-09-24 20:37:00,5.07548,5.07548,5.07376,5.07414,14000000.0
2009-09-24 20:38:00,5.07428,5.07525,5.07323,5.07416,16000000.0
2009-09-24 20:39:00,5.07415,5.07445,5.07203,5.07264,14000000.0
2009-09-24 20:40:00,5.07307,5.07419,5.07211,5.07419,17000000.0
2009-09-24 20:41:00,5.07426,5.07478,5.073,5.0739,16000000.0
2009-09-24 20:42:00,5.0749,5.07546,5.07358,5.07535,22000000.0
2009-09-24 20:43:00,5.07422,5.0748,5.07355,5.07463,18000000.0
2009-09-24 20:44:00,5.07334,5.07529,5.07278,5.07278,16000000.0
2009-09-24 20:45:00,5.0737,5.07394,5.07263,5.07303,8000000.0
2009-09-24 20:46:00,5.07313,5.07396,5.07205,5.07385,19000000.0
2009-09-24 20:47:00,5.07307,5.07507,5.07307,5.07389,12000000.0
2009-09-24 20:48:00,5.07441,5.07458,5.07278,5.07447,9000000.0
2009-09-24 20:49:00,5.07275,5.07483,5.07215,5.07352,19000000.0
2009-09-24 20:50:00,5.07173,5.07456,5.07173,5.07416,15000000.0
2009-09-24 20:51:00,5.07445,5.07445,5.07255,5.07255,9000000.0
2009-09-24 20:52:00,5.07279,5.07362,5.07199,5.07362,11000000.0
2009-09-24 20:53:00,5.07346,5.07346,5.07181,5.07343,15000000.0
2009-09-24 20:54:00,5.07396,5.07434,5.07241,5.07241,12000000.0
2009-09-24 20:55:00,5.0723,5.07387,5.07199,5.07339,18000000.0
2009-09-24 20:56:00,5.07316,5.07316,5.07144,5.07155,12000000.0
2009-09-24 20:57:00,5.0727,5.0727,5.07143,5.07252,13000000.0
2009-09-24 20:58:00,5.07152,5.07262,5.07108,5.07223,11000000.0
2009-09-24 20:59:00,5.07268,5.07287,5.07086,5.07287,11000000.0
2009-09-24 21:00:00,5.07312,5.07312,5.07084,5.07252,17000000.0
2009-09-24 21:01:00,5.07306,5.07306,5.07128,5.07294,10000000.0
2009-09-24 21:02:00,5.07256,5.07291,5.07171,5.07231,8000000.0
2009-09-24 21:03:00,5.07268,5.07327,5.07152,5.07283,19000000.0
2009-09-24 21:04:00,5.07312,5.07361,5.072,5.072,18000000.0
2009-09-24 21:05:00,5.07294,5.07328,5.07184,5.07312,14000000.0
2009-09-24 21:06:00,5.0733,5.07488,5.07267,5.07479,12000000.0
2009-09-24 21:07:00,5.07317,5.07503,5.07317,5.07441,10000000.0
2009-09-24 21:08:00,5.0745,5.07544,5.07373,5.07452,14000000.0
2009-09-24 21:09:00,5.07529,5.07529,5.0724,5.07384,16000000.0
2009-09-24 21:10:00,5.0732,5.07346,5.07173,5.07284,15000000.0
2009-09-24 21:11:00,5.07295,5.07419,5.07188,5.07273,13000000.0
2009-09-24 21:12:00,5.07409,5.07443,5.07273,5.07371,10000000.0
2009-09-24 21:13:00,5.07365,5.07365,5.07054,5.07155,14000000.0
2009-09-24 21:14:00,5.07041,5.07045,5.06891,5.06993,10000000.0
2009-09-24 21:15:00,5.07096,5.07122,5.06966,5.07083,15000000.0
2009-09-24 21:16:00,5.06976,5.07185,5.06976,5.07152,11000000.0
2009-09-24 21:17:00,5.07054,5.07183,5.06928,5.06963,13000000.0
2009-09-24 21:18:00,5.07102,5.0714,5.06939,5.07034,17000000.0
2009-09-24 21:19:00,5.07083,5.07083,5.06904,5.06993,12000000.0
2009-09-24 21:20:00,5.06936,5.07043,5.06891,5.07017,14000000.0
2009-09-24 21:21:00,5.06896,5.06973,5.06833,5.06949,11000000.0
2009-09-24 21:22:00,5.06769,5.06943,5.06769,5.06917,9000000.0
2009-09-24 21:23:00,5.06963,5.06997,5.06849,5.06852,7000000.0
2009-09-24 21:24:00,5.06729,5.06927,5.06729,5.0691,11000000.0
2009-09-24 21:25:00,5.06843,5.07039,5.06815,5.07024,7000000.0
2009-09-24 21:26:00,5.06946,5.07032,5.06883,5.07032,13000000.0
2009-09-24 21:27:00,5.06884,5.07073,5.06872,5.07073,11000000.0
2009-09-24 21:28:00,5.07112,5.07146,5.0698,5.07065,15000000.0
2009-09-24 21:29:00,5.07065,5.07096,5.06939,5.0709,12000000.0
2009-09-24 21:30:00,5.06933,5.07066,5.069,5.07034,10000000.0
2009-09-24 21:31:00,5.06861,5.07103,5.06861,5.06992,10000000.0
2009-09-24 21:32:00,5.07139,5.07192,5.07036,5.07036,12000000.0
2009-09-24 21:33:00,5.0717,5.07204,5.07072,5.07161,19000000.0
2009-09-24 21:34:00,5.07186,5.07186,5.07081,5.07174,8000000.0
2009-09-24 21:35:00,5.07204,5.07204,5.0703,5.0703,20000000.0
2009-09-24 21:36:00,5.07181,5.07181,5.07021,5.07035,19000000.0
2009-09-24 21:37:00,5.07048,5.07184,5.07031,5.07072,19000000.0
2009-09-24 21:38:00,5.07131,5.07167,5.07046,5.07134,13000000.0
2009-09-24 21:39:00,5.07092,5.07341,5.07087,5.07324,17000000.0
2009-09-24 21:40:00,5.07266,5.07364,5.07172,5.07172,7000000.0
2009-09-24 21:41:00,5.07305,5.07339,5.07173,5.0724,11000000.0
2009-09-24 21:42:00,5.07293,5.07293,5.07128,5.07204,18000000.0
2009-09-24 21:43:00,5.07025,5.07134,5.06993,5.07111,13000000.0
2009-09-24 21:44:00,5.07117,5.07127,5.06925,5.06969,16000000.0
2009-09-24 21:45:00,5.0702,5.0702,5.06771,5.06771,11000000.0
2009-09-24 21:46:00,5.06861,5.07025,5.06799,5.06968,13000000.0
2009-09-24 21:47:00,5.06993,5.07011,5.06875,5.06957,13000000.0
2009-09-24 21:48:00,5.07057,5.07086,5.06914,5.07018,17000000.0
2009-09-24 21:49:00,5.0702,5.07103,5.06935,5.06935,8000000.0
2009-09-24 21:50:00,5.06957,5.07025,5.06919,5.07001,11000000.0
2009-09-24 21:51:00,5.07062,5.07062,5.06823,5.06858,13000000.0
2009-09-24 21:52:00,5.06887,5.06932,5.06753,5.06916,13000000.0
2009-09-24 21:53:00,5.06785,5.06991,5.06785,5.06946,14000000.0
2009-09-24 21:54:00,5.0685,5.07102,5.0685,5.07033,11000000.0
2009-09-24 21:55:00,5.07179,5.07179,5.06954,5.0708,17000000.0
2009-09-24 21:56:00,5.07078,5.07133,5.06982,5.07108,12000000.0
2009-09-24 21:57:00,5.07008,5.07162,5.06981,5.07162,16000000.0
2009-09-24 21:58:00,5.07148,5.07208,5.07064,5.07064,9000000.0
2009-09-24 21:59:00,5.0714,5.07225,5.07024,5.07172,18000000.0
2009-09-24 22:00:00,5.07059,5.07225,5.07046,5.07046,13000000.0
2009-09-24 22:01:00,5.0708,5.07096,5.06961,5.06961,11000000.0
2009-09-24 22:02:00,5.07075,5.07075,5.0688,5.07046,17000000.0
2009-09-24 22:03:00,5.07098,5.07098,5.0694,5.07024,23000000.0
2009-09-24 22:04:00,5.06996,5.0711,5.06935,5.0704,15000000.0
2009-09-24 22:05:00,5.07094,5.07123,5.06996,5.07041,14000000.0
2009-09-24 22:06:00,5.07094,5.07265,5.07048,5.07166,15000000.0
2009-09-24 22:07:00,5.07304,5.07321,5.07139,5.07249,9000000.0
2009-09-24 22:08:00,5.0729,5.07349,5.07167,5.07326,18000000.0
2009-09-24 22:09:00,5.07269,5.07414,5.07229,5.07366,11000000.0
2009-09-24 22:10:00,5.07318,5.07371,5.07279,5.07309,7000000.0
2009-09-24 22:11:00,5.07217,5.07379,5.07217,5.07299,8000000.0
2009-09-24 22:12:00,5.07385,5.07385,5.0721,5.07233,16000000.0
2009-09-24 22:13:00,5.07335,5.07393,5.07142,5.07266,24000000.0
2009-09-24 22:14:00,5.07314,5.07326,5.07226,5.07313,9000000.0
2009-09-24 22:15:00,5.0728,5.07298,5.07184,5.07242,10000000.0
2009-09-24 22:16:00,5.07188,5.07334,5.07188,5.07334,13000000.0
2009-09-24 22:17:00,5.07331,5.07413,5.07259,5.07406,20000000.0
2009-09-24 22:18:00,5.07336,5.0737,5.07252,5.07306,11000000.0
2009-09-24 22:19:00,5.07341,5.07341,5.0717,5.07259,15000000.0
2009-09-24 22:20:00,5.07222,5.07288,5.07062,5.07147,16000000.0
2009-09-24 22:21:00,5.0724,5.07242,5.07106,5.07163,12000000.0
2009-09-24 22:22:00,5.07193,5.0723,5.07097,5.07193,14000000.0
2009-09-24 22:23:00,5.07164,5.07242,5.07125,5.07223,11000000.0
2009-09-24 22:24:00,5.07178,5.07223,5.0709,5.07135,16000000.0
2009-09-24 22:25:00,5.0713,5.07233,5.07114,5.07114,14000000.0
2009-09-24 22:26:00,5.07221,5.07274,5.07144,5.0719,10000000.0
2009-09-24 22:27:00,5.07172,5.07234,5.07081,5.07081,14000000.0
2009-09-24 22:28:00,5.07204,5.07252,5.07116,5.07121,12000000.0
2009-09-24 22:29:00,5.07199,5.07259,5.07104,5.07247,13000000.0
2009-09-24 22:30:00,5.07208,5.07232,5.07124,5.07203,8000000.0
2009-09-24 22:31:00,5.07251,5.07268,5.07123,5.07268,11000000.0
2009-09-24 22:32:00,5.07142,5.07287,5.07142,5.07197,20000000.0
2009-09-24 22:33:00,5.07225,5.07302,5.07138,5.07302,11000000.0
2009-09-24 22:34:00,5.07124,5.07273,5.07124,5.07233,10000000.0
2009-09-24 22:35:00,5.07248,5.07325,5.07165,5.07325,13000000.0
2009-09-24 22:36:00,5.07288,5.07288,5.07157,5.07238,9000000.0
2009-09-24 22:37:00,5.07279,5.07279,5.07135,5.07227,13000000.0
2009-09-24 22:38:00,5.07216,5.0727,5.07163,5.07232,9000000.0
2009-09-24 22:39:00,5.07193,5.07276,5.07099,5.07274,12000000.0
2009-09-24 22:40:00,5.07242,5.07275,5.07158,5.0726,9000000.0
2009-09-24 22:41:00,5.0714,5.07257,5.07089,5.07089,14000000.0
2009-09-24 22:42:00,5.07118,5.07267,5.071,5.071,13000000.0
2009-09-24 22:43:00,5.0705,5.07178,5.0705,5.07121,12000000.0
2009-09-24 22:44:00,5.07175,5.07218,5.07035,5.07092,15000000.0
2009-09-24 22:45:00,5.07152,5.07206,5.0705,5.07106,13000000.0
2009-09-24 22:46:00,5.07012,5.07169,5.07012,5.07087,14000000.0
2009-09-24 22:47:00,5.0713,5.07207,5.07047,5.07167,15000000.0
2009-09-24 22:48:00,5.07075,5.07177,5.06997,5.07075,13000000.0
2009-09-24 22:49:00,5.07034,5.0718,5.06973,5.07084,13000000.0
2009-09-24 22:50:00,5.06981,5.07095,5.06926,5.06926,15000000.0
2009-09-24 22:51:00,5.07002,5.07048,5.06916,5.0697,14000000.0
2009-09-24 22:52:00,5.06948,5.07068,5.06912,5.07029,9000000.0
2009-09-24 22:53:00,5.07102,5.07102,5.06944,5.0695,15000000.0
2009-09-24 22:54:00,5.07041,5.07041,5.06876,5.06979,17000000.0
2009-09-24 22:55:00,5.06962,5.06962,5.06761,5.06909,16000000.0
2009-09-24 22:56:00,5.06796,5.06882,5.06796,5.0686,13000000.0
2009-09-24 22:57:00,5.06875,5.06875,5.067,5.06763,8000000.0
2009-09-24 22:58:00,5.06824,5.06824,5.06659,5.06662,8000000.0
2009-09-24 22:59:00,5.0683,5.06886,5.06648,5.06648,19000000.0
2009-09-24 23:00:00,5.06689,5.06889,5.06689,5.06823,10000000.0
2009-09-24 23:01:00,5.0687,5.06937,5.06835,5.06839,7000000.0
2009-09-24 23:02:00,5.06914,5.06959,5.06774,5.06881,15000000.0
2009-09-24 23:03:00,5.06948,5.07037,5.06844,5.06991,17000000.0
2009-09-24 23:04:00,5.07003,5.0708,5.06911,5.07014,19000000.0
2009-09-24 23:05:00,5.06942,5.07084,5.06905,5.06905,9000000.0
2009-09-24 23:06:00,5.06963,5.07099,5.06956,5.06981,12000000.0
2009-09-24 23:07:00,5.0702,5.07123,5.06996,5.07116,14000000.0
2009-09-24 23:08:00,5.06979,5.07122,5.06961,5.06975,16000000.0
2009-09-24 23:09:00,5.07152,5.07196,5.06995,5.06995,9000000.0
2009-09-24 23:10:00,5.06984,5.07165,5.06984,5.07081,12000000.0
2009-09-24 23:11:00,5.07063,5.07116,5.06969,5.07063,14000000.0
2009-09-24 23:12:00,5.07079,5.07079,5.06976,5.06976,7000000.0
2009-09-24 23:13:00,5.07145,5.07192,5.0706,5.07137,14000000.0
2009-09-24 23:14:00,5.07135,5.07155,5.07135,5.07135,19000000.0
2009-09-24 23:15:00,5.072,5.072,5.07075,5.07144,13000000.0
2009-09-24 23:16:00,5.07132,5.07181,5.07029,5.07078,15000000.0
2009-09-24 23:17:00,5.07124,5.07167,5.07051,5.07118,11000000.0
2009-09-24 23:18:00,5.07124,5.07138,5.06982,5.07138,12000000.0
2009-09-24 23:19:00,5.07,5.07033,5.06814,5.06902,14000000.0
2009-09-24 23:20:00,5.06986,5.07059,5.06918,5.07039,19000000.0
2009-09-24 23:21:00,5.06911,5.07054,5.06911,5.06915,7000000.0
2009-09-24 23:22:00,5.06942,5.06978,5.06857,5.06917,15000000.0
2009-09-24 23:23:00,5.0693,5.06973,5.06774,5.06923,11000000.0
2009-09-24 23:24:00,5.07021,5.07047,5.06894,5.07034,14000000.0
2009-09-24 23:25:00,5.06908,5.07062,5.06878,5.07034,11000000.0
2009-09-24 23:26:00,5.07074,5.07127,5.07017,5.07119,14000000.0
2009-09-24 23:27:00,5.0708,5.0713,5.07,5.07,11000000.0
2009-09-24 23:28:00,5.07121,5.07121,5.06976,5.07039,12000000.0
2009-09-24 23:29:00,5.07094,5.07125,5.06993,5.07046,16000000.0
2009-09-24 23:30:00,5.07041,5.07131,5.07013,5.07067,20000000.0
2009-09-24 23:31:00,5.07038,5.07101,5.06994,5.07,11000000.0
2009-09-24 23:32:00,5.07046,5.07094,5.07043,5.07094,16000000.0
2009-09-24 23:33:00,5.0702,5.0704,5.06955,5.06978,12000000.0
2009-09-24 23:34:00,5.07003,5.07023,5.06855,5.0696,13000000.0
2009-09-24 23:35:00,5.06879,5.07046,5.0687,5.07004,9000000.0
2009-09-24 23:36:00,5.06871,5.06993,5.0686,5.06993,9000000.0
2009-09-24 23:37:00,5.0699,5.07003,5.06897,5.06986,14000000.0
2009-09-24 23:38:00,5.06871,5.0712,5.06871,5.06976,13000000.0
2009-09-24 23:39:00,5.07042,5.07053,5.06971,5.06983,17000000.0
2009-09-24 23:40:00,5.06969,5.07083,5.0693,5.07053,12000000.0
2009-09-24 23:41:00,5.071,5.071,5.06945,5.06996,17000000.0
2009-09-24 23:42:00,5.06874,5.07024,5.06874,5.06975,22000000.0
2009-09-24 23:43:00,5.06944,5.06974,5.06796,5.06849,15000000.0
2009-09-24 23:44:00,5.06926,5.06953,5.06893,5.06951,14000000.0
2009-09-24 23:45:00,5.06899,5.06969,5.068,5.06969,20000000.0
2009-09-24 23:46:00,5.06918,5.06925,5.06905,5.06925,14000000.0
2009-09-24 23:47:00,5.06925,5.06925,5.06905,5.06905,10000000.0
2009-09-24 23:48:00,5.06905,5.06925,5.06905,5.06918,18000000.0
2009-09-24 23:49:00,5.06808,5.0695,5.068,5.0695,14000000.0
2009-09-24 23:50:00,5.06935,5.06935,5.06915,5.06935,13000000.0
2009-09-24 23:51:00,5.06894,5.06904,5.06845,5.069,8000000.0
2009-09-24 23:52:00,5.0687,5.06919,5.06858,5.06915,16000000.0
2009-09-24 23:53:00,5.06935,5.06935,5.06915,5.06935,18000000.0
2009-09-24 23:54:00,5.06875,5.06939,5.06875,5.06894,12000000.0
2009-09-24 23:55:00,5.06935,5.06935,5.06915,5.06915,19000000.0
2009-09-24 23:56:00,5.06897,5.06948,5.06856,5.06922,14000000.0
2009-09-24 23:57:00,5.06893,5.06974,5.06832,5.06974,16000000.0
2009-09-24 23:58:00,5.06897,5.06955,5.0684,5.06955,13000000.0
2009-09-24 23:59:00,5.06957,5.06996,5.06901,5.06961,14000000.0
2009-09-25 00:00:00,5.06968,5.07049,5.06879,5.07025,17000000.0
2009-09-25 00:01:00,5.06974,5.06994,5.06863,5.06994,12000000.0
2009-09-25 00:02:00,5.07018,5.07025,5.07005,5.07025,15000000.0
2009-09-25 00:03:00,5.06893,5.06893,5.06821,5.06821,14000000.0
2009-09-25 00:04:00,5.06927,5.06993,5.06893,5.06923,12000000.0
2009-09-25 00:05:00,5.06909,5.06953,5.06851,5.06905,12000000.0
2009-09-25 00:06:00,5.06986,5.06986,5.06872,5.06951,12000000.0
2009-09-25 00:07:00,5.06927,5.06992,5.0687,5.06992,11000000.0
2009-09-25 00:08:00,5.06803,5.06913,5.06798,5.06913,15000000.0
2009-09-25 00:09:00,5.06819,5.06919,5.0675,5.06877,12000000.0
2009-09-25 00:10:00,5.06776,5.06905,5.06776,5.06784,19000000.0
2009-09-25 00:11:00,5.06916,5.06916,5.06825,5.06848,8000000.0
2009-09-25 00:12:00,5.06768,5.06903,5.06768,5.06845,9000000.0
2009-09-25 00:13:00,5.06795,5.06896,5.06795,5.06847,13000000.0
2009-09-25 00:14:00,5.06873,5.06915,5.06797,5.06893,14000000.0
2009-09-25 00:15:00,5.06897,5.06897,5.06715,5.06715,12000000.0
2009-09-25 00:16:00,5.06804,5.06866,5.06705,5.06709,12000000.0
2009-09-25 00:17:00,5.06826,5.0693,5.06756,5.06912,10000000.0
2009-09-25 00:18:00,5.06816,5.06893,5.06758,5.06821,19000000.0
2009-09-25 00:19:00,5.06883,5.0692,5.06788,5.06888,12000000.0
2009-09-25 00:20:00,5.06797,5.06879,5.06763,5.06879,11000000.0
2009-09-25 00:21:00,5.06785,5.06902,5.06763,5.06863,14000000.0
2009-09-25 00:22:00,5.06803,5.06975,5.06803,5.06894,13000000.0
2009-09-25 00:23:00,5.06809,5.0696,5.06809,5.06887,13000000.0
2009-09-25 00:24:00,5.06809,5.06904,5.06797,5.06808,9000000.0
2009-09-25 00:25:00,5.06908,5.07015,5.06804,5.07015,13000000.0
2009-09-25 00:26:00,5.06786,5.06996,5.06786,5.06977,14000000.0
2009-09-25 00:27:00,5.06945,5.07001,5.06824,5.06876,15000000.0
2009-09-25 00:28:00,5.06942,5.07002,5.06895,5.06994,7000000.0
2009-09-25 00:29:00,5.06966,5.06981,5.06816,5.06882,17000000.0
2009-09-25 00:30:00,5.06897,5.06961,5.06897,5.06938,9000000.0
2009-09-25 00:31:00,5.06895,5.06941,5.06895,5.06915,13000000.0
2009-09-25 00:32:00,5.06913,5.06969,5.06853,5.06969,8000000.0
2009-09-25 00:33:00,5.06914,5.07013,5.06844,5.06912,19000000.0
2009-09-25 00:34:00,5.06925,5.06955,5.06855,5.06855,15000000.0
2009-09-25 00:35:00,5.06968,5.07014,5.06871,5.06921,12000000.0
2009-09-25 00:36:00,5.06972,5.06972,5.06854,5.06916,15000000.0
2009-09-25 00:37:00,5.06912,5.06927,5.06801,5.06926,15000000.0
2009-09-25 00:38:00,5.06859,5.0698,5.06835,5.0698,18000000.0
2009-09-25 00:39:00,5.06906,5.07011,5.06893,5.06983,20000000.0
2009-09-25 00:40:00,5.0688,5.06947,5.06864,5.0688,10000000.0
2009-09-25 00:41:00,5.06804,5.06907,5.06804,5.06892,9000000.0
2009-09-25 00:42:00,5.06926,5.0697,5.06822,5.06925,16000000.0
2009-09-25 00:43:00,5.06876,5.06965,5.06817,5.06856,16000000.0
2009-09-25 00:44:00,5.06847,5.06938,5.06804,5.06804,10000000.0
2009-09-25 00:45:00,5.06888,5.06948,5.06815,5.06933,16000000.0
2009-09-25 00:46:00,5.0685,5.07003,5.06752,5.06947,12000000.0
2009-09-25 00:47:00,5.06976,5.07016,5.06903,5.07004,8000000.0
2009-09-25 00:48:00,5.07014,5.07119,5.06988,5.07059,16000000.0
2009-09-25 00:49:00,5.07094,5.0712,5.07009,5.0712,11000000.0
2009-09-25 00:50:00,5.07168,5.07169,5.07028,5.0705,9000000.0
2009-09-25 00:51:00,5.07111,5.07161,5.07068,5.07104,9000000.0
2009-09-25 00:52:00,5.07151,5.07263,5.07096,5.07229,18000000.0
2009-09-25 00:53:00,5.07237,5.07242,5.07071,5.07087,12000000.0
2009-09-25 00:54:00,5.07247,5.07251,5.07085,5.07191,12000000.0
2009-09-25 00:55:00,5.07165,5.07194,5.07051,5.07142,11000000.0
2009-09-25 00:56:00,5.07137,5.07252,5.07114,5.07163,14000000.0
2009-09-25 00:57:00,5.07255,5.07304,5.07184,5.07242,15000000.0
2009-09-25 00:58:00,5.07259,5.07259,5.07166,5.07177,9000000.0
2009-09-25 00:59:00,5.07239,5.07262,5.0711,5.07262,17000000.0
2009-09-25 01:00:00,5.07244,5.07244,5.07057,5.07094,12000000.0
2009-09-25 01:01:00,5.07037,5.07161,5.0702,5.07036,15000000.0
2009-09-25 01:02:00,5.07052,5.07118,5.06967,5.07042,10000000.0
2009-09-25 01:03:00,5.06969,5.06995,5.06869,5.06963,13000000.0
2009-09-25 01:04:00,5.06888,5.06996,5.06794,5.06994,13000000.0
2009-09-25 01:05:00,5.07068,5.07068,5.0693,5.0704,13000000.0
2009-09-25 01:06:00,5.07014,5.07056,5.06852,5.07056,12000000.0
2009-09-25 01:07:00,5.07012,5.07113,5.06985,5.07113,13000000.0
2009-09-25 01:08:00,5.071,5.07251,5.07055,5.07251,15000000.0
2009-09-25 01:09:00,5.07261,5.07343,5.0712,5.07343,17000000.0
2009-09-25 01:10:00,5.07258,5.07336,5.07204,5.07325,10000000.0
2009-09-25 01:11:00,5.07414,5.07443,5.07309,5.07316,11000000.0
2009-09-25 01:12:00,5.0735,5.07463,5.07308,5.07364,10000000.0
2009-09-25 01:13:00,5.0753,5.07581,5.07492,5.07534,11000000.0
2009-09-25 01:14:00,5.07507,5.07563,5.074,5.07406,13000000.0
2009-09-25 01:15:00,5.07373,5.07554,5.07369,5.07554,9000000.0
2009-09-25 01:16:00,5.07463,5.07557,5.07417,5.0754,12000000.0
2009-09-25 01:17:00,5.07476,5.07476,5.07415,5.07476,11000000.0
2009-09-25 01:18:00,5.07518,5.0753,5.07401,5.0746,12000000.0
2009-09-25 01:19:00,5.07541,5.07541,5.0739,5.07472,19000000.0
2009-09-25 01:20:00,5.07568,5.07568,5.0739,5.0739,11000000.0
2009-09-25 01:21:00,5.07443,5.07579,5.07443,5.07509,12000000.0
2009-09-25 01:22:00,5.07605,5.07617,5.0746,5.0746,9000000.0
2009-09-25 01:23:00,5.07555,5.07555,5.07388,5.07407,13000000.0
2009-09-25 01:24:00,5.07389,5.07522,5.07389,5.07456,14000000.0
2009-09-25 01:25:00,5.07489,5.07535,5.07442,5.07473,11000000.0
2009-09-25 01:26:00,5.07582,5.07582,5.07411,5.07411,10000000.0
2009-09-25 01:27:00,5.07533,5.07574,5.07417,5.07526,17000000.0
2009-09-25 01:28:00,5.07567,5.07586,5.07449,5.07577,13000000.0
2009-09-25 01:29:00,5.07599,5.07647,5.07455,5.07647,19000000.0
2009-09-25 01:30:00,5.07485,5.07637,5.07485,5.07637,15000000.0
2009-09-25 01:31:00,5.0762,5.07684,5.07517,5.07684,15000000.0
2009-09-25 01:32:00,5.07662,5.07662,5.075,5.075,12000000.0
2009-09-25 01:33:00,5.07587,5.07648,5.07516,5.07636,8000000.0
2009-09-25 01:34:00,5.07599,5.07599,5.07416,5.07474,18000000.0
2009-09-25 01:35:00,5.0756,5.0756,5.07443,5.07443,12000000.0
2009-09-25 01:36:00,5.07538,5.07554,5.07434,5.07553,16000000.0
2009-09-25 01:37:00,5.07564,5.07655,5.07494,5.07655,15000000.0
2009-09-25 01:38:00,5.07513,5.07672,5.07499,5.07499,18000000.0
2009-09-25 01:39:00,5.07625,5.07758,5.07613,5.07758,10000000.0
2009-09-25 01:40:00,5.07713,5.07804,5.0771,5.07774,11000000.0
2009-09-25 01:41:00,5.07855,5.07887,5.07603,5.07713,16000000.0
2009-09-25 01:42:00,5.07803,5.07902,5.07734,5.0779,14000000.0
2009-09-25 01:43:00,5.07889,5.07951,5.07757,5.07917,16000000.0
2009-09-25 01:44:00,5.07808,5.07827,5.07693,5.0774,15000000.0
2009-09-25 01:45:00,5.07818,5.0792,5.07741,5.0792,16000000.0
2009-09-25 01:46:00,5.07847,5.08103,5.07847,5.0808,9000000.0
2009-09-25 01:47:00,5.07989,5.08145,5.07989,5.08048,17000000.0
2009-09-25 01:48:00,5.08127,5.08127,5.07966,5.08069,16000000.0
2009-09-25 01:49:00,5.08115,5.08115,5.0796,5.07967,10000000.0
2009-09-25 01:50:00,5.08169,5.08271,5.08026,5.08271,11000000.0
2009-09-25 01:51:00,5.08185,5.08256,5.08056,5.08078,12000000.0
2009-09-25 01:52:00,5.08133,5.08152,5.07903,5.07903,12000000.0
2009-09-25 01:53:00,5.07826,5.07859,5.07334,5.07455,18000000.0
2009-09-25 01:54:00,5.07215,5.07482,5.07215,5.07326,14000000.0
2009-09-25 01:55:00,5.07521,5.07684,5.07337,5.07655,18000000.0
2009-09-25 01:56:00,5.07553,5.07611,5.07297,5.0733,8000000.0
2009-09-25 01:57:00,5.07271,5.07452,5.07254,5.07358,13000000.0
2009-09-25 01:58:00,5.07555,5.07555,5.07152,5.07355,11000000.0
2009-09-25 01:59:00,5.07412,5.0748,5.07267,5.07343,11000000.0
2009-09-25 02:00:00,5.07365,5.07385,5.07365,5.07378,16000000.0
2009-09-25 02:01:00,5.07101,5.07199,5.06999,5.07068,21000000.0
2009-09-25 02:02:00,5.06974,5.07088,5.06859,5.06981,10000000.0
2009-09-25 02:03:00,5.06981,5.07141,5.06947,5.07117,8000000.0
2009-09-25 02:04:00,5.07029,5.07122,5.06985,5.07115,14000000.0
2009-09-25 02:05:00,5.07086,5.07086,5.06857,5.06912,14000000.0
2009-09-25 02:06:00,5.07084,5.07548,5.07084,5.07231,15000000.0
2009-09-25 02:07:00,5.07275,5.07388,5.07023,5.07023,10000000.0
2009-09-25 02:08:00,5.07067,5.07106,5.06959,5.06991,16000000.0
2009-09-25 02:09:00,5.07057,5.07114,5.06976,5.07082,18000000.0
2009-09-25 02:10:00,5.07168,5.07463,5.07075,5.07358,16000000.0
2009-09-25 02:11:00,5.07415,5.07486,5.07315,5.07474,14000000.0
2009-09-25 02:12:00,5.07397,5.0746,5.07227,5.07255,10000000.0
2009-09-25 02:13:00,5.07267,5.07498,5.07197,5.07239,15000000.0
2009-09-25 02:14:00,5.07285,5.07528,5.07051,5.07193,19000000.0
2009-09-25 02:15:00,5.07144,5.07469,5.07067,5.0709,12000000.0
2009-09-25 02:16:00,5.07234,5.07497,5.0721,5.07323,18000000.0
2009-09-25 02:17:00,5.07579,5.07579,5.07247,5.07372,14000000.0
2009-09-25 02:18:00,5.07205,5.07507,5.07205,5.07507,12000000.0
2009-09-25 02:19:00,5.07514,5.07542,5.07329,5.0739,14000000.0
2009-09-25 02:20:00,5.07419,5.07606,5.07363,5.0757,13000000.0
2009-09-25 02:21:00,5.07439,5.07591,5.0741,5.07585,15000000.0
2009-09-25 02:22:00,5.07596,5.07666,5.07503,5.07554,13000000.0
2009-09-25 02:23:00,5.07484,5.07533,5.07399,5.07499,16000000.0
2009-09-25 02:24:00,5.07356,5.07543,5.07356,5.07479,17000000.0
2009-09-25 02:25:00,5.07508,5.07617,5.07465,5.07617,10000000.0
2009-09-25 02:26:00,5.07635,5.07756,5.07593,5.07657,13000000.0
2009-09-25 02:27:00,5.07672,5.07877,5.07672,5.07845,7000000.0
2009-09-25 02:28:00,5.0772,5.07736,5.07646,5.07656,9000000.0
2009-09-25 02:29:00,5.07799,5.07846,5.07537,5.07846,20000000.0
2009-09-25 02:30:00,5.07838,5.07859,5.07753,5.07827,11000000.0
2009-09-25 02:31:00,5.07746,5.07846,5.0774,5.07831,9000000.0
2009-09-25 02:32:00,5.07765,5.07892,5.07765,5.07885,13000000.0
2009-09-25 02:33:00,5.07884,5.07963,5.07793,5.07793,14000000.0
2009-09-25 02:34:00,5.07857,5.07947,5.07829,5.07944,17000000.0
2009-09-25 02:35:00,5.07957,5.07969,5.07804,5.07836,15000000.0
2009-09-25 02:36:00,5.0791,5.07986,5.07805,5.07898,14000000.0
2009-09-25 02:37:00,5.07855,5.07855,5.07581,5.07654,13000000.0
2009-09-25 02:38:00,5.07669,5.07669,5.07511,5.0766,14000000.0
2009-09-25 02:39:00,5.07703,5.07703,5.07474,5.07474,15000000.0
2009-09-25 02:40:00,5.07673,5.07802,5.07613,5.07802,12000000.0
2009-09-25 02:41:00,5.07778,5.07959,5.07778,5.07789,13000000.0
2009-09-25 02:42:00,5.07927,5.08048,5.07826,5.07878,16000000.0
2009-09-25 02:43:00,5.07828,5.07912,5.07775,5.07904,18000000.0
2009-09-25 02:44:00,5.07849,5.07872,5.0767,5.07752,10000000.0
2009-09-25 02:45:00,5.07652,5.07774,5.0762,5.07774,14000000.0
2009-09-25 02:46:00,5.07795,5.0782,5.07637,5.07655,18000000.0
2009-09-25 02:47:00,5.07776,5.08017,5.07768,5.0793,17000000.0
2009-09-25 02:48:00,5.07961,5.08085,5.07932,5.07932,7000000.0
2009-09-25 02:49:00,5.07942,5.08065,5.07855,5.07855,13000000.0
2009-09-25 02:50:00,5.07991,5.07991,5.07795,5.07795,14000000.0
2009-09-25 02:51:00,5.07946,5.08178,5.07921,5.08178,15000000.0
2009-09-25 02:52:00,5.081,5.08203,5.0804,5.082,15000000.0
2009-09-25 02:53:00,5.08202,5.08352,5.08159,5.08352,9000000.0
2009-09-25 02:54:00,5.08376,5.08428,5.08237,5.08296,13000000.0
2009-09-25 02:55:00,5.08313,5.08358,5.08203,5.08358,11000000.0
2009-09-25 02:56:00,5.08285,5.08388,5.08239,5.08307,18000000.0
2009-09-25 02:57:00,5.08268,5.08306,5.0813,5.08306,13000000.0
2009-09-25 02:58:00,5.08215,5.08276,5.08096,5.08184,9000000.0
2009-09-25 02:59:00,5.0817,5.0817,5.08003,5.08135,14000000.0
2009-09-25 03:00:00,5.07994,5.08123,5.07966,5.08123,11000000.0
2009-09-25 03:01:00,5.08148,5.08243,5.08075,5.08239,11000000.0
2009-09-25 03:02:00,5.08265,5.08265,5.08114,5.08173,11000000.0
2009-09-25 03:03:00,5.08219,5.08219,5.0804,5.08125,23000000.0
2009-09-25 03:04:00,5.08165,5.08165,5.07987,5.07987,11000000.0
2009-09-25 03:05:00,5.08135,5.08135,5.07908,5.08016,17000000.0
2009-09-25 03:06:00,5.08062,5.08062,5.0791,5.07982,9000000.0
2009-09-25 03:07:00,5.07974,5.07991,5.07853,5.07991,15000000.0
2009-09-25 03:08:00,5.07954,5.08095,5.07893,5.08095,12000000.0
2009-09-25 03:09:00,5.08149,5.08194,5.08014,5.08158,15000000.0
2009-09-25 03:10:00,5.08168,5.08261,5.08011,5.08127,19000000.0
2009-09-25 03:11:00,5.07988,5.0814,5.07988,5.08063,15000000.0
2009-09-25 03:12:00,5.08187,5.08284,5.08075,5.08193,18000000.0
2009-09-25 03:13:00,5.08207,5.08207,5.08051,5.08064,18000000.0
2009-09-25 03:14:00,5.07944,5.08179,5.07944,5.08179,10000000.0
2009-09-25 03:15:00,5.08187,5.08244,5.08116,5.08161,7000000.0
2009-09-25 03:16:00,5.08267,5.08291,5.08165,5.08291,8000000.0
2009-09-25 03:17:00,5.08192,5.0837,5.0816,5.0837,10000000.0
2009-09-25 03:18:00,5.08344,5.08413,5.08249,5.08249,15000000.0
2009-09-25 03:19:00,5.08429,5.08504,5.08374,5.0838,10000000.0
2009-09-25 03:20:00,5.08405,5.08581,5.08405,5.08499,16000000.0
2009-09-25 03:21:00,5.08493,5.08493,5.08351,5.08428,11000000.0
2009-09-25 03:22:00,5.08449,5.08449,5.08211,5.08247,10000000.0
2009-09-25 03:23:00,5.08163,5.08358,5.08152,5.08163,12000000.0
2009-09-25 03:24:00,5.08085,5.08246,5.07956,5.08134,13000000.0
2009-09-25 03:25:00,5.08017,5.0807,5.07825,5.07922,11000000.0
2009-09-25 03:26:00,5.0797,5.08123,5.07926,5.08029,13000000.0
2009-09-25 03:27:00,5.08043,5.08044,5.07846,5.08044,14000000.0
2009-09-25 03:28:00,5.07988,5.08014,5.07847,5.07847,18000000.0
2009-09-25 03:29:00,5.07937,5.08105,5.07833,5.08105,15000000.0
2009-09-25 03:30:00,5.08132,5.0817,5.07985,5.0817,10000000.0
2009-09-25 03:31:00,5.08107,5.08201,5.08013,5.08109,13000000.0
2009-09-25 03:32:00,5.0806,5.08159,5.07966,5.0805,16000000.0
2009-09-25 03:33:00,5.08089,5.081,5.07951,5.07969,13000000.0
2009-09-25 03:34:00,5.08036,5.08067,5.07867,5.08031,16000000.0
2009-09-25 03:35:00,5.07993,5.08031,5.07898,5.07991,10000000.0
2009-09-25 03:36:00,5.07906,5.07915,5.07827,5.07849,11000000.0
2009-09-25 03:37:00,5.0781,5.07821,5.07664,5.07674,13000000.0
2009-09-25 03:38:00,5.07746,5.07834,5.07625,5.07834,13000000.0
2009-09-25 03:39:00,5.07829,5.0783,5.07684,5.077,13000000.0
2009-09-25 03:40:00,5.07912,5.07924,5.07793,5.07924,12000000.0
2009-09-25 03:41:00,5.07864,5.07883,5.0769,5.07826,16000000.0
2009-09-25 03:42:00,5.0778,5.07799,5.07688,5.07799,21000000.0
2009-09-25 03:43:00,5.07828,5.07856,5.0774,5.07803,18000000.0
2009-09-25 03:44:00,5.07731,5.07836,5.07672,5.07735,15000000.0
2009-09-25 03:45:00,5.07793,5.07793,5.07649,5.07671,9000000.0
2009-09-25 03:46:00,5.07715,5.07754,5.07569,5.07569,8000000.0
2009-09-25 03:47:00,5.07651,5.07755,5.0761,5.0772,11000000.0
2009-09-25 03:48:00,5.0775,5.0775,5.07605,5.07706,9000000.0
2009-09-25 03:49:00,5.07596,5.07689,5.07558,5.07633,16000000.0
2009-09-25 03:50:00,5.07588,5.07832,5.07588,5.07822,19000000.0
2009-09-25 03:51:00,5.07873,5.07873,5.07669,5.07751,9000000.0
2009-09-25 03:52:00,5.07749,5.07776,5.07633,5.07641,19000000.0
2009-09-25 03:53:00,5.07764,5.07792,5.07663,5.07792,10000000.0
2009-09-25 03:54:00,5.07785,5.07878,5.07725,5.07834,17000000.0
2009-09-25 03:55:00,5.07779,5.07828,5.07703,5.07828,16000000.0
2009-09-25 03:56:00,5.07752,5.07785,5.07661,5.07782,7000000.0
2009-09-25 03:57:00,5.07778,5.07805,5.07648,5.07648,11000000.0
2009-09-25 03:58:00,5.07803,5.07822,5.07667,5.07736,12000000.0
2009-09-25 03:59:00,5.07736,5.0784,5.07681,5.07822,17000000.0
2009-09-25 04:00:00,5.079,5.07928,5.07733,5.0781,12000000.0
2009-09-25 04:01:00,5.07814,5.0786,5.07689,5.0786,16000000.0
2009-09-25 04:02:00,5.0781,5.07909,5.07726,5.07726,14000000.0
2009-09-25 04:03:00,5.07694,5.07868,5.07694,5.07838,12000000.0
2009-09-25 04:04:00,5.07873,5.07944,5.07832,5.07907,16000000.0
2009-09-25 04:05:00,5.07868,5.0791,5.0776,5.0791,13000000.0
2009-09-25 04:06:00,5.07859,5.07977,5.07827,5.07977,16000000.0
2009-09-25 04:07:00,5.07946,5.07956,5.07802,5.07956,13000000.0
2009-09-25 04:08:00,5.07966,5.07978,5.07786,5.07891,14000000.0
2009-09-25 04:09:00,5.07856,5.07906,5.07799,5.07906,10000000.0
2009-09-25 04:10:00,5.07737,5.07868,5.07706,5.07815,12000000.0
2009-09-25 04:11:00,5.07793,5.0785,5.077,5.0785,14000000.0
2009-09-25 04:12:00,5.07794,5.07798,5.07562,5.07724,19000000.0
2009-09-25 04:13:00,5.07554,5.07708,5.07544,5.07544,20000000.0
2009-09-25 04:14:00,5.07685,5.07719,5.07581,5.07696,12000000.0
2009-09-25 04:15:00,5.07668,5.07668,5.07533,5.07566,8000000.0
2009-09-25 04:16:00,5.07568,5.07647,5.07516,5.07597,13000000.0
2009-09-25 04:17:00,5.07661,5.07719,5.07556,5.07558,15000000.0
2009-09-25 04:18:00,5.07672,5.07706,5.07517,5.07555,9000000.0
2009-09-25 04:19:00,5.0765,5.0765,5.07341,5.07436,12000000.0
2009-09-25 04:20:00,5.07334,5.07522,5.07334,5.07479,9000000.0
2009-09-25 04:21:00,5.07557,5.07645,5.07442,5.07557,17000000.0
2009-09-25 04:22:00,5.0754,5.07575,5.07423,5.07462,14000000.0
2009-09-25 04:23:00,5.07498,5.07532,5.07412,5.0745,10000000.0
2009-09-25 04:24:00,5.07414,5.07604,5.07414,5.07528,12000000.0
2009-09-25 04:25:00,5.07577,5.07593,5.07372,5.07372,10000000.0
2009-09-25 04:26:00,5.075,5.07531,5.07426,5.07454,7000000.0
2009-09-25 04:27:00,5.07483,5.07658,5.07483,5.07571,15000000.0
2009-09-25 04:28:00,5.07631,5.07655,5.07533,5.07583,7000000.0
2009-09-25 04:29:00,5.07587,5.07623,5.07511,5.07538,14000000.0
2009-09-25 04:30:00,5.075,5.07642,5.07402,5.07402,11000000.0
2009-09-25 04:31:00,5.07421,5.07489,5.07354,5.07361,15000000.0
2009-09-25 04:32:00,5.07509,5.07557,5.07379,5.07421,17000000.0
2009-09-25 04:33:00,5.0744,5.07575,5.07365,5.07464,14000000.0
2009-09-25 04:34:00,5.07283,5.07494,5.07255,5.07275,9000000.0
2009-09-25 04:35:00,5.07435,5.07571,5.0732,5.07571,12000000.0
2009-09-25 04:36:00,5.07424,5.07528,5.07327,5.07496,12000000.0
2009-09-25 04:37:00,5.07457,5.07564,5.07303,5.07358,12000000.0
2009-09-25 04:38:00,5.07291,5.07442,5.07247,5.07247,11000000.0
2009-09-25 04:39:00,5.07256,5.07453,5.07256,5.07287,17000000.0
2009-09-25 04:40:00,5.07207,5.07358,5.07207,5.07331,9000000.0
2009-09-25 04:41:00,5.07362,5.07416,5.07293,5.07368,10000000.0
2009-09-25 04:42:00,5.07371,5.07416,5.07341,5.07348,8000000.0
2009-09-25 04:43:00,5.07363,5.07398,5.07266,5.07266,18000000.0
2009-09-25 04:44:00,5.07187,5.07304,5.07187,5.0724,9000000.0
2009-09-25 04:45:00,5.07268,5.07368,5.07172,5.07172,9000000.0
2009-09-25 04:46:00,5.07249,5.07314,5.0712,5.07314,16000000.0
2009-09-25 04:47:00,5.0719,5.07307,5.07109,5.07249,12000000.0
2009-09-25 04:48:00,5.07197,5.07197,5.0703,5.0703,10000000.0
2009-09-25 04:49:00,5.0707,5.07223,5.0707,5.0719,16000000.0
2009-09-25 04:50:00,5.07064,5.07109,5.06982,5.07068,16000000.0
2009-09-25 04:51:00,5.07034,5.07037,5.06898,5.06997,20000000.0
2009-09-25 04:52:00,5.07088,5.07088,5.06971,5.07031,13000000.0
2009-09-25 04:53:00,5.07123,5.07124,5.06999,5.06999,11000000.0
2009-09-25 04:54:00,5.07092,5.07151,5.07026,5.07026,11000000.0
2009-09-25 04:55:00,5.07189,5.07245,5.07083,5.07244,12000000.0
2009-09-25 04:56:00,5.07189,5.07195,5.07065,5.07132,16000000.0
2009-09-25 04:57:00,5.07208,5.07208,5.07077,5.07114,7000000.0
2009-09-25 04:58:00,5.07185,5.07227,5.07016,5.07016,13000000.0
2009-09-25 04:59:00,5.07092,5.07163,5.07018,5.07027,17000000.0
2009-09-25 05:00:00,5.06993,5.07153,5.06993,5.07153,10000000.0
2009-09-25 05:01:00,5.07107,5.07157,5.07026,5.07026,13000000.0
2009-09-25 05:02:00,5.07132,5.0723,5.07064,5.07078,18000000.0
2009-09-25 05:03:00,5.0715,5.07233,5.07081,5.07081,9000000.0
2009-09-25 05:04:00,5.0719,5.07268,5.07125,5.07268,12000000.0
2009-09-25 05:05:00,5.07149,5.07269,5.07149,5.07209,10000000.0
2009-09-25 05:06:00,5.07314,5.07322,5.07138,5.07322,20000000.0
2009-09-25 05:07:00,5.07292,5.07292,5.07198,5.07217,10000000.0
2009-09-25 05:08:00,5.07202,5.07307,5.07155,5.07164,17000000.0
2009-09-25 05:09:00,5.07275,5.07332,5.0717,5.07332,15000000.0
2009-09-25 05:10:00,5.07278,5.07319,5.07207,5.0729,10000000.0
2009-09-25 05:11:00,5.07337,5.07361,5.07208,5.07278,16000000.0
2009-09-25 05:12:00,5.07346,5.07384,5.07265,5.0737,7000000.0
2009-09-25 05:13:00,5.07363,5.0744,5.0728,5.07439,12000000.0
2009-09-25 05:14:00,5.07441,5.07475,5.07283,5.07283,14000000.0
2009-09-25 05:15:00,5.07333,5.07463,5.07306,5.07399,16000000.0
2009-09-25 05:16:00,5.07369,5.07413,5.07298,5.07372,15000000.0
2009-09-25 05:17:00,5.072,5.07237,5.06969,5.07237,10000000.0
2009-09-25 05:18:00,5.07373,5.07412,5.0728,5.07393,13000000.0
2009-09-25 05:19:00,5.07387,5.07396,5.07252,5.07379,13000000.0
2009-09-25 05:20:00,5.07393,5.07393,5.07227,5.07288,20000000.0
2009-09-25 05:21:00,5.07187,5.07372,5.07187,5.07347,9000000.0
2009-09-25 05:22:00,5.07271,5.07432,5.07253,5.07389,17000000.0
2009-09-25 05:23:00,5.07314,5.07379,5.07258,5.07318,14000000.0
2009-09-25 05:24:00,5.07338,5.07393,5.0726,5.07328,19000000.0
2009-09-25 05:25:00,5.07405,5.07459,5.0732,5.07459,13000000.0
2009-09-25 05:26:00,5.07431,5.07463,5.07312,5.07408,13000000.0
2009-09-25 05:27:00,5.07457,5.07523,5.07371,5.07435,13000000.0
2009-09-25 05:28:00,5.07364,5.07495,5.07364,5.07393,10000000.0
2009-09-25 05:29:00,5.07384,5.07503,5.07323,5.07416,17000000.0
2009-09-25 05:30:00,5.07509,5.07509,5.07339,5.07423,21000000.0
2009-09-25 05:31:00,5.07458,5.07458,5.07196,5.07403,13000000.0
2009-09-25 05:32:00,5.07351,5.07392,5.07224,5.07377,16000000.0
2009-09-25 05:33:00,5.07257,5.07333,5.07179,5.07253,13000000.0
2009-09-25 05:34:00,5.07378,5.07392,5.07242,5.07357,13000000.0
2009-09-25 05:35:00,5.07402,5.07403,5.0725,5.0725,14000000.0
2009-09-25 05:36:00,5.07188,5.07359,5.07188,5.07355,18000000.0
2009-09-25 05:37:00,5.07334,5.07445,5.07312,5.07378,12000000.0
2009-09-25 05:38:00,5.07459,5.07459,5.07282,5.07359,13000000.0
2009-09-25 05:39:00,5.07351,5.07411,5.0727,5.0727,21000000.0
2009-09-25 05:40:00,5.07352,5.07411,5.07249,5.07362,14000000.0
2009-09-25 05:41:00,5.07381,5.07428,5.07263,5.07359,13000000.0
2009-09-25 05:42:00,5.07345,5.07394,5.07234,5.07234,8000000.0
2009-09-25 05:43:00,5.07314,5.07455,5.07236,5.07341,13000000.0
2009-09-25 05:44:00,5.07328,5.07335,5.07246,5.07279,13000000.0
2009-09-25 05:45:00,5.07344,5.07415,5.07243,5.07271,24000000.0
2009-09-25 05:46:00,5.07358,5.07382,5.07246,5.07364,14000000.0
2009-09-25 05:47:00,5.07254,5.07318,5.0722,5.07314,11000000.0
2009-09-25 05:48:00,5.07338,5.07348,5.072,5.07278,18000000.0
2009-09-25 05:49:00,5.07298,5.07316,5.07253,5.07287,10000000.0
2009-09-25 05:50:00,5.07358,5.07358,5.07208,5.07288,10000000.0
2009-09-25 05:51:00,5.07327,5.07328,5.07177,5.07235,11000000.0
2009-09-25 05:52:00,5.07313,5.07339,5.0719,5.07245,19000000.0
2009-09-25 05:53:00,5.07318,5.07325,5.07169,5.07302,15000000.0
2009-09-25 05:54:00,5.07361,5.07371,5.07242,5.07292,7000000.0
2009-09-25 05:55:00,5.07162,5.07312,5.0712,5.07226,12000000.0
2009-09-25 05:56:00,5.07213,5.07213,5.06972,5.07108,16000000.0
2009-09-25 05:57:00,5.0719,5.07203,5.07014,5.07058,11000000.0
2009-09-25 05:58:00,5.0707,5.07127,5.07002,5.07028,22000000.0
2009-09-25 05:59:00,5.07075,5.07159,5.07052,5.07105,9000000.0
2009-09-25 06:00:00,5.07079,5.07239,5.07046,5.07239,17000000.0
2009-09-25 06:01:00,5.07173,5.07173,5.06954,5.07038,18000000.0
2009-09-25 06:02:00,5.07108,5.07168,5.07001,5.0709,18000000.0
2009-09-25 06:03:00,5.07097,5.07118,5.06941,5.07081,16000000.0
2009-09-25 06:04:00,5.07101,5.07116,5.06974,5.07116,8000000.0
2009-09-25 06:05:00,5.06959,5.07131,5.06959,5.07027,10000000.0
2009-09-25 06:06:00,5.06997,5.07097,5.06904,5.06943,27000000.0
2009-09-25 06:07:00,5.06992,5.0707,5.06922,5.07018,17000000.0
2009-09-25 06:08:00,5.06897,5.07063,5.06895,5.06895,14000000.0
2009-09-25 06:09:00,5.06876,5.07104,5.06876,5.07056,13000000.0
2009-09-25 06:10:00,5.07043,5.07167,5.07043,5.07167,14000000.0
2009-09-25 06:11:00,5.07125,5.07125,5.06887,5.06949,16000000.0
2009-09-25 06:12:00,5.06909,5.07091,5.06896,5.07091,17000000.0
2009-09-25 06:13:00,5.07138,5.07252,5.07031,5.07104,14000000.0
2009-09-25 06:14:00,5.07221,5.07297,5.07005,5.07159,12000000.0
2009-09-25 06:15:00,5.0714,5.0714,5.0694,5.07022,13000000.0
2009-09-25 06:16:00,5.07092,5.07105,5.06961,5.06961,14000000.0
2009-09-25 06:17:00,5.0709,5.0709,5.06827,5.06827,11000000.0
2009-09-25 06:18:00,5.06818,5.07016,5.06818,5.06959,12000000.0
2009-09-25 06:19:00,5.0679,5.0692,5.06751,5.06751,19000000.0
2009-09-25 06:20:00,5.06897,5.06897,5.06753,5.06783,11000000.0
2009-09-25 06:21:00,5.06839,5.06859,5.06647,5.06664,9000000.0
2009-09-25 06:22:00,5.06727,5.0676,5.06565,5.06688,22000000.0
2009-09-25 06:23:00,5.06635,5.06698,5.06486,5.06698,18000000.0
2009-09-25 06:24:00,5.06789,5.06802,5.06678,5.06755,8000000.0
2009-09-25 06:25:00,5.06792,5.06869,5.06693,5.06869,9000000.0
2009-09-25 06:26:00,5.06809,5.06931,5.06721,5.06931,13000000.0
2009-09-25 06:27:00,5.06906,5.06941,5.06802,5.06932,15000000.0
2009-09-25 06:28:00,5.06877,5.06903,5.06736,5.06814,18000000.0
2009-09-25 06:29:00,5.06774,5.06842,5.06683,5.06683,16000000.0
2009-09-25 06:30:00,5.06861,5.06861,5.06698,5.06751,10000000.0
2009-09-25 06:31:00,5.06695,5.06702,5.06389,5.06517,13000000.0
2009-09-25 06:32:00,5.06358,5.06445,5.06136,5.06136,10000000.0
2009-09-25 06:33:00,5.06232,5.06246,5.06074,5.06246,10000000.0
2009-09-25 06:34:00,5.06244,5.0631,5.06137,5.06286,15000000.0
2009-09-25 06:35:00,5.06032,5.06175,5.05891,5.06076,13000000.0
2009-09-25 06:36:00,5.06026,5.06081,5.05861,5.06061,23000000.0
2009-09-25 06:37:00,5.05921,5.06158,5.05921,5.06099,11000000.0
2009-09-25 06:38:00,5.06034,5.0621,5.05988,5.06058,17000000.0
2009-09-25 06:39:00,5.0618,5.06299,5.06165,5.06237,8000000.0
2009-09-25 06:40:00,5.0613,5.0639,5.0613,5.06342,15000000.0
2009-09-25 06:41:00,5.06211,5.0632,5.06185,5.06285,15000000.0
2009-09-25 06:42:00,5.06141,5.06229,5.05942,5.06025,16000000.0
2009-09-25 06:43:00,5.06061,5.06088,5.05706,5.05826,12000000.0
2009-09-25 06:44:00,5.05853,5.05904,5.05704,5.05802,13000000.0
2009-09-25 06:45:00,5.05892,5.05911,5.05752,5.05895,14000000.0
2009-09-25 06:46:00,5.05884,5.05884,5.05695,5.05769,12000000.0
2009-09-25 06:47:00,5.05649,5.05852,5.05649,5.05837,11000000.0
2009-09-25 06:48:00,5.05779,5.05798,5.0558,5.05754,15000000.0
2009-09-25 06:49:00,5.05647,5.05862,5.05636,5.05769,17000000.0
2009-09-25 06:50:00,5.05877,5.05901,5.05758,5.0589,13000000.0
2009-09-25 06:51:00,5.05941,5.05986,5.05867,5.05903,8000000.0
2009-09-25 06:52:00,5.05866,5.0599,5.05866,5.05954,14000000.0
2009-09-25 06:53:00,5.05885,5.06115,5.05858,5.06115,13000000.0
2009-09-25 06:54:00,5.06174,5.06202,5.06093,5.06187,8000000.0
2009-09-25 06:55:00,5.0622,5.06242,5.06085,5.06144,10000000.0
2009-09-25 06:56:00,5.06149,5.06236,5.06023,5.06149,11000000.0
2009-09-25 06:57:00,5.06178,5.06332,5.06127,5.06235,17000000.0
2009-09-25 06:58:00,5.06236,5.06321,5.06127,5.06229,12000000.0
2009-09-25 06:59:00,5.06306,5.06375,5.06239,5.06343,14000000.0
2009-09-25 07:00:00,5.0636,5.06364,5.0621,5.06296,11000000.0
2009-09-25 07:01:00,5.06264,5.06303,5.06147,5.06204,10000000.0
2009-09-25 07:02:00,5.06303,5.06303,5.06136,5.06237,14000000.0
2009-09-25 07:03:00,5.06289,5.06338,5.06221,5.06338,7000000.0
2009-09-25 07:04:00,5.0629,5.06416,5.06224,5.06416,16000000.0
2009-09-25 07:05:00,5.06394,5.06427,5.06223,5.0639,15000000.0
2009-09-25 07:06:00,5.06327,5.06389,5.06238,5.06238,16000000.0
2009-09-25 07:07:00,5.06214,5.06395,5.06212,5.0638,12000000.0
2009-09-25 07:08:00,5.06283,5.063,5.06172,5.06244,8000000.0
2009-09-25 07:09:00,5.06203,5.0625,5.06112,5.06158,8000000.0
2009-09-25 07:10:00,5.06162,5.06172,5.05912,5.06069,16000000.0
2009-09-25 07:11:00,5.06056,5.06056,5.05745,5.05933,17000000.0
2009-09-25 07:12:00,5.05941,5.05941,5.0577,5.05902,20000000.0
2009-09-25 07:13:00,5.05957,5.06033,5.05831,5.06021,18000000.0
2009-09-25 07:14:00,5.06072,5.06134,5.05938,5.06134,11000000.0
2009-09-25 07:15:00,5.06012,5.06215,5.06012,5.06215,18000000.0
2009-09-25 07:16:00,5.06142,5.06287,5.06101,5.06227,18000000.0
2009-09-25 07:17:00,5.06174,5.06262,5.06047,5.06104,12000000.0
2009-09-25 07:18:00,5.0606,5.06188,5.06055,5.06169,18000000.0
2009-09-25 07:19:00,5.06158,5.06264,5.06072,5.06155,14000000.0
2009-09-25 07:20:00,5.06174,5.06288,5.06127,5.06288,18000000.0
2009-09-25 07:21:00,5.06253,5.0631,5.06137,5.06166,13000000.0
2009-09-25 07:22:00,5.06162,5.06181,5.06023,5.06023,14000000.0
2009-09-25 07:23:00,5.06053,5.06184,5.0605,5.06184,15000000.0
2009-09-25 07:24:00,5.06178,5.06304,5.06078,5.0625,16000000.0
2009-09-25 07:25:00,5.06331,5.06354,5.06146,5.06318,15000000.0
2009-09-25 07:26:00,5.06331,5.06331,5.06105,5.06105,13000000.0
2009-09-25 07:27:00,5.06143,5.06253,5.06102,5.06168,12000000.0
2009-09-25 07:28:00,5.06202,5.06277,5.06125,5.06206,22000000.0
2009-09-25 07:29:00,5.06182,5.06277,5.06108,5.06219,16000000.0
2009-09-25 07:30:00,5.06248,5.06285,5.06104,5.06191,14000000.0
2009-09-25 07:31:00,5.06307,5.06307,5.06133,5.06238,13000000.0
2009-09-25 07:32:00,5.06312,5.06375,5.06234,5.06375,9000000.0
2009-09-25 07:33:00,5.06251,5.06311,5.06237,5.06283,7000000.0
2009-09-25 07:34:00,5.0624,5.06446,5.0624,5.06429,18000000.0
2009-09-25 07:35:00,5.06442,5.06453,5.0632,5.0632,9000000.0
2009-09-25 07:36:00,5.06331,5.06381,5.06245,5.06245,13000000.0
2009-09-25 07:37:00,5.06351,5.06354,5.06177,5.06177,11000000.0
2009-09-25 07:38:00,5.06298,5.06298,5.06083,5.06135,11000000.0
2009-09-25 07:39:00,5.06136,5.06274,5.05989,5.06274,19000000.0
2009-09-25 07:40:00,5.06222,5.06374,5.06167,5.06294,11000000.0
2009-09-25 07:41:00,5.06179,5.0626,5.06144,5.06234,7000000.0
2009-09-25 07:42:00,5.06263,5.06277,5.06047,5.06144,13000000.0
2009-09-25 07:43:00,5.0616,5.06206,5.06029,5.06164,14000000.0
2009-09-25 07:44:00,5.06166,5.06253,5.06094,5.06094,10000000.0
2009-09-25 07:45:00,5.06213,5.06346,5.06175,5.06199,8000000.0
2009-09-25 07:46:00,5.06356,5.06398,5.0622,5.0622,13000000.0
2009-09-25 07:47:00,5.06302,5.06333,5.06124,5.06234,15000000.0
2009-09-25 07:48:00,5.06093,5.0625,5.05991,5.06041,13000000.0
2009-09-25 07:49:00,5.06139,5.06162,5.0595,5.06072,10000000.0
2009-09-25 07:50:00,5.06067,5.06177,5.06049,5.06103,17000000.0
2009-09-25 07:51:00,5.06097,5.06191,5.05953,5.05953,16000000.0
2009-09-25 07:52:00,5.06033,5.06145,5.06033,5.06123,13000000.0
2009-09-25 07:53:00,5.06124,5.06124,5.05894,5.06037,10000000.0
2009-09-25 07:54:00,5.06014,5.06118,5.05875,5.06118,11000000.0
2009-09-25 07:55:00,5.06066,5.06071,5.05857,5.06026,12000000.0
2009-09-25 07:56:00,5.05896,5.06111,5.05896,5.06111,13000000.0
2009-09-25 07:57:00,5.05974,5.06085,5.05965,5.06085,8000000.0
2009-09-25 07:58:00,5.06011,5.06011,5.05791,5.05926,14000000.0
2009-09-25 07:59:00,5.05809,5.05988,5.05739,5.05876,15000000.0
2009-09-25 08:00:00,5.05881,5.05972,5.05818,5.05972,10000000.0
2009-09-25 08:01:00,5.05932,5.05991,5.05861,5.05875,13000000.0
2009-09-25 08:02:00,5.05981,5.06148,5.05947,5.06148,14000000.0
2009-09-25 08:03:00,5.06085,5.0623,5.06084,5.06133,12000000.0
2009-09-25 08:04:00,5.06053,5.06195,5.0599,5.061,16000000.0
2009-09-25 08:05:00,5.06135,5.06265,5.06036,5.06265,14000000.0
2009-09-25 08:06:00,5.06253,5.06262,5.0611,5.06262,19000000.0
2009-09-25 08:07:00,5.0629,5.06325,5.06056,5.06102,19000000.0
2009-09-25 08:08:00,5.06276,5.06374,5.06147,5.06202,11000000.0
2009-09-25 08:09:00,5.06186,5.06205,5.06077,5.06205,10000000.0
2009-09-25 08:10:00,5.06169,5.0621,5.06003,5.06172,16000000.0
2009-09-25 08:11:00,5.06085,5.06186,5.06081,5.06184,9000000.0
2009-09-25 08:12:00,5.06142,5.06152,5.06068,5.06109,10000000.0
2009-09-25 08:13:00,5.06208,5.0624,5.05982,5.06082,11000000.0
2009-09-25 08:14:00,5.06026,5.06113,5.05866,5.06079,12000000.0
2009-09-25 08:15:00,5.06037,5.06037,5.0586,5.06016,15000000.0
2009-09-25 08:16:00,5.05926,5.06131,5.05926,5.05949,14000000.0
2009-09-25 08:17:00,5.06095,5.06182,5.06009,5.06182,10000000.0
2009-09-25 08:18:00,5.06061,5.06308,5.06061,5.06308,9000000.0
2009-09-25 08:19:00,5.06271,5.06271,5.0609,5.06109,11000000.0
2009-09-25 08:20:00,5.05917,5.05998,5.05818,5.05998,11000000.0
2009-09-25 08:21:00,5.05858,5.05995,5.05858,5.05884,20000000.0
2009-09-25 08:22:00,5.06039,5.0606,5.05838,5.05884,8000000.0
2009-09-25 08:23:00,5.05878,5.05894,5.05711,5.05817,12000000.0
2009-09-25 08:24:00,5.05894,5.05894,5.05642,5.05642,13000000.0
2009-09-25 08:25:00,5.05873,5.05916,5.05715,5.05915,12000000.0
2009-09-25 08:26:00,5.0598,5.06064,5.05817,5.05817,13000000.0
2009-09-25 08:27:00,5.05744,5.05848,5.05663,5.05673,11000000.0
2009-09-25 08:28:00,5.05928,5.05928,5.05753,5.05893,8000000.0
2009-09-25 08:29:00,5.05848,5.05886,5.05634,5.0582,12000000.0
2009-09-25 08:30:00,5.05782,5.05782,5.05515,5.0559,11000000.0
2009-09-25 08:31:00,5.0563,5.05769,5.05528,5.05769,10000000.0
2009-09-25 08:32:00,5.05726,5.05777,5.05488,5.05488,13000000.0
2009-09-25 08:33:00,5.05547,5.0565,5.05421,5.0565,11000000.0
2009-09-25 08:34:00,5.05714,5.05769,5.05587,5.05754,17000000.0
2009-09-25 08:35:00,5.05694,5.05815,5.05635,5.05719,11000000.0
2009-09-25 08:36:00,5.05659,5.05755,5.05518,5.05633,10000000.0
2009-09-25 08:37:00,5.05691,5.05942,5.05669,5.05809,9000000.0
2009-09-25 08:38:00,5.05981,5.0604,5.05844,5.05875,18000000.0
2009-09-25 08:39:00,5.05905,5.05977,5.05808,5.05927,8000000.0
2009-09-25 08:40:00,5.05986,5.06005,5.05826,5.05994,7000000.0
2009-09-25 08:41:00,5.05999,5.06066,5.05846,5.05926,16000000.0
2009-09-25 08:42:00,5.05921,5.06168,5.05874,5.06069,14000000.0
2009-09-25 08:43:00,5.06069,5.06159,5.05941,5.06015,12000000.0
2009-09-25 08:44:00,5.06129,5.06151,5.05991,5.06122,9000000.0
2009-09-25 08:45:00,5.06059,5.06059,5.05817,5.0597,18000000.0
2009-09-25 08:46:00,5.05911,5.06061,5.05892,5.06057,14000000.0
2009-09-25 08:47:00,5.06001,5.06186,5.05928,5.06129,18000000.0
2009-09-25 08:48:00,5.06152,5.06172,5.05998,5.06087,12000000.0
2009-09-25 08:49:00,5.06109,5.06117,5.05918,5.06117,14000000.0
2009-09-25 08:50:00,5.06078,5.06157,5.05982,5.05982,16000000.0
2009-09-25 08:51:00,5.06112,5.06176,5.05979,5.06061,21000000.0
2009-09-25 08:52:00,5.0623,5.06277,5.06043,5.06257,20000000.0
2009-09-25 08:53:00,5.0631,5.0631,5.06207,5.06207,7000000.0
2009-09-25 08:54:00,5.06287,5.06376,5.0616,5.06335,17000000.0
2009-09-25 08:55:00,5.06312,5.06334,5.06223,5.06261,12000000.0
2009-09-25 08:56:00,5.0623,5.0633,5.06142,5.06209,17000000.0
2009-09-25 08:57:00,5.06183,5.06213,5.06029,5.06029,16000000.0
2009-09-25 08:58:00,5.06077,5.06155,5.05913,5.06039,12000000.0
2009-09-25 08:59:00,5.06013,5.06036,5.05867,5.06005,13000000.0
2009-09-25 09:00:00,5.06107,5.06137,5.05922,5.06077,17000000.0
2009-09-25 09:01:00,5.06138,5.06159,5.05979,5.06155,13000000.0
2009-09-25 09:02:00,5.06056,5.06205,5.0601,5.0619,8000000.0
2009-09-25 09:03:00,5.0626,5.06521,5.06248,5.06489,16000000.0
2009-09-25 09:04:00,5.06537,5.06715,5.06444,5.06715,8000000.0
2009-09-25 09:05:00,5.06658,5.06788,5.06579,5.06637,11000000.0
2009-09-25 09:06:00,5.06796,5.06796,5.06519,5.06622,10000000.0
2009-09-25 09:07:00,5.06611,5.06611,5.06454,5.06454,10000000.0
2009-09-25 09:08:00,5.06664,5.06874,5.06564,5.06736,19000000.0
2009-09-25 09:09:00,5.06859,5.06902,5.06729,5.06777,16000000.0
2009-09-25 09:10:00,5.06669,5.06737,5.06602,5.06737,8000000.0
2009-09-25 09:11:00,5.06765,5.0679,5.06634,5.06714,11000000.0
2009-09-25 09:12:00,5.06738,5.06738,5.06536,5.06692,16000000.0
2009-09-25 09:13:00,5.06743,5.06829,5.06609,5.0674,15000000.0
2009-09-25 09:14:00,5.06702,5.06702,5.06468,5.0657,17000000.0
2009-09-25 09:15:00,5.06578,5.06621,5.06418,5.06418,12000000.0
2009-09-25 09:16:00,5.06535,5.06535,5.06301,5.06414,14000000.0
2009-09-25 09:17:00,5.06269,5.06393,5.06176,5.0637,14000000.0
2009-09-25 09:18:00,5.06408,5.06408,5.06175,5.06348,18000000.0
2009-09-25 09:19:00,5.06329,5.06483,5.06273,5.06422,14000000.0
2009-09-25 09:20:00,5.06335,5.06578,5.06335,5.06473,18000000.0
2009-09-25 09:21:00,5.06544,5.06568,5.06352,5.06518,17000000.0
2009-09-25 09:22:00,5.06476,5.06539,5.06344,5.06453,13000000.0
2009-09-25 09:23:00,5.06489,5.06513,5.0623,5.06337,12000000.0
2009-09-25 09:24:00,5.06321,5.06421,5.06293,5.0635,14000000.0
2009-09-25 09:25:00,5.06384,5.06384,5.06155,5.06212,9000000.0
2009-09-25 09:26:00,5.06275,5.06359,5.06109,5.06312,13000000.0
2009-09-25 09:27:00,5.06269,5.06334,5.06171,5.06291,13000000.0
2009-09-25 09:28:00,5.06308,5.06343,5.06194,5.06343,19000000.0
2009-09-25 09:29:00,5.06319,5.06327,5.06203,5.0629,14000000.0
2009-09-25 09:30:00,5.06274,5.06299,5.06128,5.06152,15000000.0
2009-09-25 09:31:00,5.06149,5.06343,5.06114,5.06343,11000000.0
2009-09-25 09:32:00,5.06319,5.0634,5.06125,5.06261,16000000.0
2009-09-25 09:33:00,5.06244,5.06305,5.06193,5.06305,9000000.0
2009-09-25 09:34:00,5.06368,5.0644,5.06258,5.06312,18000000.0
2009-09-25 09:35:00,5.06365,5.06471,5.0629,5.06388,14000000.0
2009-09-25 09:36:00,5.06384,5.06467,5.06316,5.06448,16000000.0
2009-09-25 09:37:00,5.06425,5.06542,5.06312,5.06498,20000000.0
2009-09-25 09:38:00,5.06477,5.06579,5.06339,5.06531,19000000.0
2009-09-25 09:39:00,5.06533,5.06557,5.06474,5.06474,16000000.0
2009-09-25 09:40:00,5.06511,5.06511,5.06269,5.06509,12000000.0
2009-09-25 09:41:00,5.06476,5.06542,5.06344,5.06411,18000000.0
2009-09-25 09:42:00,5.06529,5.06529,5.06318,5.06498,16000000.0
2009-09-25 09:43:00,5.06481,5.06544,5.06309,5.06423,15000000.0
2009-09-25 09:44:00,5.06442,5.06458,5.06278,5.06304,13000000.0
2009-09-25 09:45:00,5.06339,5.06354,5.06101,5.0629,13000000.0
2009-09-25 09:46:00,5.06204,5.06327,5.06169,5.06221,17000000.0
2009-09-25 09:47:00,5.06298,5.06298,5.06081,5.06146,13000000.0
2009-09-25 09:48:00,5.06108,5.0625,5.06088,5.06227,16000000.0
2009-09-25 09:49:00,5.06129,5.06257,5.06107,5.06245,17000000.0
2009-09-25 09:50:00,5.06181,5.06187,5.06052,5.06148,12000000.0
2009-09-25 09:51:00,5.06195,5.06244,5.06067,5.06207,16000000.0
2009-09-25 09:52:00,5.06212,5.06315,5.06139,5.06315,16000000.0
2009-09-25 09:53:00,5.06405,5.06461,5.06238,5.06261,15000000.0
2009-09-25 09:54:00,5.06319,5.06321,5.06179,5.06251,15000000.0
2009-09-25 09:55:00,5.06341,5.06357,5.062,5.06357,15000000.0
2009-09-25 09:56:00,5.06297,5.06391,5.06182,5.06233,17000000.0
2009-09-25 09:57:00,5.063,5.063,5.06126,5.06228,12000000.0
2009-09-25 09:58:00,5.06189,5.06277,5.06071,5.06246,14000000.0
2009-09-25 09:59:00,5.06171,5.06272,5.06061,5.06061,10000000.0
2009-09-25 10:00:00,5.06171,5.06418,5.0615,5.06418,11000000.0
2009-09-25 10:01:00,5.06285,5.06393,5.06182,5.06339,24000000.0
2009-09-25 10:02:00,5.06351,5.06379,5.06232,5.06325,14000000.0
2009-09-25 10:03:00,5.06363,5.06448,5.06264,5.06425,16000000.0
2009-09-25 10:04:00,5.06438,5.06452,5.06245,5.06316,10000000.0
2009-09-25 10:05:00,5.06419,5.06451,5.0626,5.06451,10000000.0
2009-09-25 10:06:00,5.06432,5.06502,5.06383,5.06457,9000000.0
2009-09-25 10:07:00,5.0652,5.06577,5.06416,5.06577,11000000.0
2009-09-25 10:08:00,5.06664,5.06664,5.06504,5.06592,9000000.0
2009-09-25 10:09:00,5.06605,5.06634,5.06491,5.06575,11000000.0
2009-09-25 10:10:00,5.06528,5.06543,5.06358,5.06478,15000000.0
2009-09-25 10:11:00,5.0655,5.06554,5.0639,5.06494,16000000.0
2009-09-25 10:12:00,5.06467,5.06598,5.06453,5.0653,19000000.0
2009-09-25 10:13:00,5.06575,5.06615,5.06492,5.06566,9000000.0
2009-09-25 10:14:00,5.06629,5.06629,5.06466,5.06592,11000000.0
2009-09-25 10:15:00,5.06581,5.066,5.06492,5.06492,8000000.0
2009-09-25 10:16:00,5.06626,5.06669,5.0655,5.0659,17000000.0
2009-09-25 10:17:00,5.06677,5.06713,5.06536,5.06602,16000000.0
2009-09-25 10:18:00,5.06676,5.06676,5.065,5.06597,16000000.0
2009-09-25 10:19:00,5.06622,5.06622,5.06456,5.06619,17000000.0
2009-09-25 10:20:00,5.06451,5.06743,5.06451,5.06743,16000000.0
2009-09-25 10:21:00,5.06607,5.06722,5.06607,5.06722,7000000.0
2009-09-25 10:22:00,5.06667,5.06742,5.066,5.06685,10000000.0
2009-09-25 10:23:00,5.06576,5.06733,5.06576,5.06687,14000000.0
2009-09-25 10:24:00,5.06669,5.06717,5.06557,5.06694,13000000.0
2009-09-25 10:25:00,5.06723,5.06773,5.06616,5.06722,12000000.0
2009-09-25 10:26:00,5.06753,5.06796,5.06647,5.06796,11000000.0
2009-09-25 10:27:00,5.06618,5.06773,5.06588,5.06756,13000000.0
2009-09-25 10:28:00,5.06762,5.06762,5.06524,5.06658,13000000.0
2009-09-25 10:29:00,5.06517,5.0668,5.06517,5.0668,11000000.0
2009-09-25 10:30:00,5.06677,5.06677,5.06539,5.06663,9000000.0
2009-09-25 10:31:00,5.06709,5.06709,5.06516,5.06558,16000000.0
2009-09-25 10:32:00,5.06583,5.06586,5.06415,5.06586,9000000.0
2009-09-25 10:33:00,5.06568,5.06631,5.06454,5.06561,12000000.0
2009-09-25 10:34:00,5.06641,5.06641,5.06426,5.06578,11000000.0
2009-09-25 10:35:00,5.06541,5.06547,5.06315,5.06465,17000000.0
2009-09-25 10:36:00,5.06441,5.06441,5.06278,5.06382,10000000.0
2009-09-25 10:37:00,5.06361,5.06399,5.06283,5.06371,15000000.0
2009-09-25 10:38:00,5.06303,5.06361,5.06143,5.06299,17000000.0
2009-09-25 10:39:00,5.06271,5.06314,5.06152,5.06267,13000000.0
2009-09-25 10:40:00,5.0629,5.0629,5.0612,5.06249,10000000.0
2009-09-25 10:41:00,5.06288,5.06288,5.06118,5.06256,15000000.0
2009-09-25 10:42:00,5.06209,5.06224,5.06027,5.06052,12000000.0
2009-09-25 10:43:00,5.06022,5.0616,5.05998,5.0616,13000000.0
2009-09-25 10:44:00,5.06225,5.0625,5.06106,5.06177,12000000.0
2009-09-25 10:45:00,5.06276,5.06354,5.06089,5.06344,13000000.0
2009-09-25 10:46:00,5.0621,5.06276,5.06104,5.06223,13000000.0
2009-09-25 10:47:00,5.06157,5.06268,5.06138,5.06268,7000000.0
2009-09-25 10:48:00,5.06208,5.06244,5.06052,5.06149,12000000.0
2009-09-25 10:49:00,5.06107,5.06177,5.05934,5.05934,10000000.0
2009-09-25 10:50:00,5.06045,5.06185,5.06001,5.06061,14000000.0
2009-09-25 10:51:00,5.06133,5.06172,5.06098,5.06152,11000000.0
2009-09-25 10:52:00,5.06204,5.06232,5.06067,5.06232,20000000.0
2009-09-25 10:53:00,5.06258,5.06275,5.06065,5.06065,9000000.0
2009-09-25 10:54:00,5.06094,5.06261,5.0609,5.0621,18000000.0
2009-09-25 10:55:00,5.0618,5.06321,5.06116,5.06321,10000000.0
2009-09-25 10:56:00,5.06312,5.06312,5.0611,5.06157,11000000.0
2009-09-25 10:57:00,5.06065,5.06158,5.06065,5.06147,8000000.0
2009-09-25 10:58:00,5.06138,5.06202,5.06035,5.06035,10000000.0
2009-09-25 10:59:00,5.06245,5.06245,5.06103,5.06159,10000000.0
2009-09-25 11:00:00,5.06125,5.06184,5.05967,5.05967,15000000.0
2009-09-25 11:01:00,5.06042,5.06117,5.05976,5.06114,12000000.0
2009-09-25 11:02:00,5.06128,5.06184,5.06032,5.0614,8000000.0
2009-09-25 11:03:00,5.06126,5.06126,5.05847,5.0585,11000000.0
2009-09-25 11:04:00,5.05965,5.06063,5.05816,5.06063,15000000.0
2009-09-25 11:05:00,5.06028,5.06041,5.05875,5.05939,17000000.0
2009-09-25 11:06:00,5.05992,5.06043,5.05833,5.06001,12000000.0
2009-09-25 11:07:00,5.05979,5.06106,5.0597,5.06106,11000000.0
2009-09-25 11:08:00,5.0616,5.06226,5.06018,5.06193,22000000.0
2009-09-25 11:09:00,5.06187,5.06227,5.06078,5.06209,9000000.0
2009-09-25 11:10:00,5.061,5.06198,5.06013,5.06113,16000000.0
2009-09-25 11:11:00,5.0606,5.06098,5.06018,5.06072,7000000.0
2009-09-25 11:12:00,5.06026,5.06079,5.05889,5.05986,15000000.0
2009-09-25 11:13:00,5.05938,5.06021,5.05894,5.05937,11000000.0
2009-09-25 11:14:00,5.05945,5.06052,5.05871,5.06052,18000000.0
2009-09-25 11:15:00,5.06113,5.06117,5.05978,5.06117,11000000.0
2009-09-25 11:16:00,5.06031,5.06098,5.05967,5.06039,13000000.0
2009-09-25 11:17:00,5.06131,5.06131,5.05978,5.05978,13000000.0
2009-09-25 11:18:00,5.06107,5.06111,5.05985,5.06047,9000000.0
2009-09-25 11:19:00,5.06053,5.06111,5.05946,5.05963,17000000.0
2009-09-25 11:20:00,5.06079,5.06108,5.05931,5.05931,14000000.0
2009-09-25 11:21:00,5.06125,5.06129,5.05948,5.06037,14000000.0
2009-09-25 11:22:00,5.0609,5.06128,5.0595,5.06128,22000000.0
2009-09-25 11:23:00,5.06143,5.06172,5.06057,5.06172,8000000.0
2009-09-25 11:24:00,5.06137,5.06222,5.06096,5.06197,18000000.0
2009-09-25 11:25:00,5.06169,5.06238,5.06139,5.0622,9000000.0
2009-09-25 11:26:00,5.06243,5.0629,5.0606,5.06175,15000000.0
2009-09-25 11:27:00,5.06185,5.06203,5.06078,5.06203,10000000.0
2009-09-25 11:28:00,5.06214,5.06218,5.06035,5.06192,13000000.0
2009-09-25 11:29:00,5.06194,5.06211,5.06044,5.06126,17000000.0
2009-09-25 11:30:00,5.06124,5.06219,5.05994,5.05994,13000000.0
2009-09-25 11:31:00,5.06126,5.06126,5.06021,5.0609,12000000.0
2009-09-25 11:32:00,5.06172,5.06176,5.0602,5.06166,20000000.0
2009-09-25 11:33:00,5.06218,5.0625,5.06087,5.06207,16000000.0
2009-09-25 11:34:00,5.06085,5.06124,5.05981,5.06124,13000000.0
2009-09-25 11:35:00,5.05969,5.0606,5.0591,5.0606,14000000.0
2009-09-25 11:36:00,5.05835,5.06018,5.05819,5.06016,11000000.0
2009-09-25 11:37:00,5.05963,5.05963,5.05822,5.05846,16000000.0
2009-09-25 11:38:00,5.05832,5.06043,5.05802,5.06043,8000000.0
2009-09-25 11:39:00,5.06114,5.06118,5.05933,5.05933,11000000.0
2009-09-25 11:40:00,5.06029,5.06144,5.05983,5.06144,12000000.0
2009-09-25 11:41:00,5.06156,5.06156,5.05869,5.0601,10000000.0
2009-09-25 11:42:00,5.05976,5.06093,5.0589,5.06093,10000000.0
2009-09-25 11:43:00,5.061,5.06127,5.05935,5.06127,17000000.0
2009-09-25 11:44:00,5.06085,5.06139,5.0593,5.05944,15000000.0
2009-09-25 11:45:00,5.06057,5.06092,5.05928,5.06092,16000000.0
2009-09-25 11:46:00,5.05988,5.06126,5.05983,5.0602,7000000.0
2009-09-25 11:47:00,5.06172,5.06172,5.06032,5.06086,16000000.0
2009-09-25 11:48:00,5.06082,5.06179,5.05991,5.05991,13000000.0
2009-09-25 11:49:00,5.06141,5.06193,5.06054,5.06105,10000000.0
2009-09-25 11:50:00,5.06165,5.06165,5.06008,5.06045,12000000.0
2009-09-25 11:51:00,5.06148,5.06148,5.05935,5.06024,14000000.0
2009-09-25 11:52:00,5.05993,5.06008,5.05825,5.05939,18000000.0
2009-09-25 11:53:00,5.05878,5.05973,5.05825,5.05943,16000000.0
2009-09-25 11:54:00,5.05941,5.06002,5.0589,5.06002,8000000.0
2009-09-25 11:55:00,5.05933,5.06037,5.05924,5.06037,8000000.0
2009-09-25 11:56:00,5.05888,5.06019,5.05888,5.06019,8000000.0
2009-09-25 11:57:00,5.05996,5.05996,5.05821,5.05839,11000000.0
2009-09-25 11:58:00,5.05905,5.06047,5.05871,5.05953,14000000.0
2009-09-25 11:59:00,5.05836,5.05985,5.05739,5.05985,11000000.0
2009-09-25 12:00:00,5.05899,5.05899,5.05681,5.05774,15000000.0
2009-09-25 12:01:00,5.05785,5.05799,5.05497,5.05663,13000000.0
2009-09-25 12:02:00,5.05664,5.05692,5.0547,5.05692,15000000.0
2009-09-25 12:03:00,5.05599,5.05599,5.05401,5.05434,11000000.0
2009-09-25 12:04:00,5.05407,5.05407,5.0508,5.05161,9000000.0
2009-09-25 12:05:00,5.05067,5.05267,5.05045,5.05267,9000000.0
2009-09-25 12:06:00,5.05094,5.05258,5.05057,5.05129,15000000.0
2009-09-25 12:07:00,5.05122,5.05199,5.04999,5.04999,11000000.0
2009-09-25 12:08:00,5.05098,5.05128,5.04959,5.05107,8000000.0
2009-09-25 12:09:00,5.04998,5.05213,5.04965,5.05154,18000000.0
2009-09-25 12:10:00,5.0519,5.05234,5.04984,5.0499,14000000.0
2009-09-25 12:11:00,5.04878,5.05078,5.04878,5.05078,9000000.0
2009-09-25 12:12:00,5.05047,5.05135,5.04963,5.05129,18000000.0
2009-09-25 12:13:00,5.05096,5.05137,5.04949,5.05118,12000000.0
2009-09-25 12:14:00,5.05117,5.05221,5.05039,5.05113,10000000.0
2009-09-25 12:15:00,5.05094,5.05172,5.05029,5.05156,8000000.0
2009-09-25 12:16:00,5.05148,5.05201,5.05024,5.05187,14000000.0
2009-09-25 12:17:00,5.05173,5.05188,5.05005,5.05136,13000000.0
2009-09-25 12:18:00,5.05077,5.05144,5.04972,5.05144,10000000.0
2009-09-25 12:19:00,5.05166,5.05172,5.0504,5.05172,11000000.0
2009-09-25 12:20:00,5.05148,5.05217,5.05092,5.05216,8000000.0
2009-09-25 12:21:00,5.05197,5.05221,5.05044,5.05221,20000000.0
2009-09-25 12:22:00,5.05205,5.05305,5.0513,5.05255,14000000.0
2009-09-25 12:23:00,5.052,5.05303,5.05138,5.05192,11000000.0
2009-09-25 12:24:00,5.05278,5.05316,5.05133,5.05237,17000000.0
2009-09-25 12:25:00,5.05354,5.05514,5.05214,5.05512,12000000.0
2009-09-25 12:26:00,5.05439,5.05612,5.05439,5.05612,7000000.0
2009-09-25 12:27:00,5.05472,5.05547,5.05456,5.05547,7000000.0
2009-09-25 12:28:00,5.05427,5.05616,5.05427,5.05587,19000000.0
2009-09-25 12:29:00,5.05508,5.05868,5.05502,5.05804,12000000.0
2009-09-25 12:30:00,5.05764,5.05793,5.05682,5.05745,10000000.0
2009-09-25 12:31:00,5.0589,5.05947,5.05768,5.05914,12000000.0
2009-09-25 12:32:00,5.05935,5.05979,5.05784,5.05808,12000000.0
2009-09-25 12:33:00,5.05895,5.05936,5.05747,5.05747,15000000.0
2009-09-25 12:34:00,5.05853,5.05986,5.05757,5.05986,12000000.0
2009-09-25 12:35:00,5.05993,5.05993,5.05817,5.05943,12000000.0
2009-09-25 12:36:00,5.05891,5.05953,5.05791,5.0592,15000000.0
2009-09-25 12:37:00,5.05977,5.05977,5.05734,5.05836,8000000.0
2009-09-25 12:38:00,5.05725,5.05909,5.05725,5.05861,15000000.0
2009-09-25 12:39:00,5.05863,5.05876,5.05727,5.05749,14000000.0
2009-09-25 12:40:00,5.05834,5.05978,5.05776,5.05899,18000000.0
2009-09-25 12:41:00,5.05797,5.06002,5.05797,5.06002,11000000.0
2009-09-25 12:42:00,5.05879,5.05968,5.05702,5.05709,17000000.0
2009-09-25 12:43:00,5.05799,5.05895,5.05727,5.05808,11000000.0
2009-09-25 12:44:00,5.05821,5.05943,5.05726,5.05927,13000000.0
2009-09-25 12:45:00,5.05859,5.05912,5.05772,5.05837,10000000.0
2009-09-25 12:46:00,5.05775,5.05887,5.0575,5.05851,20000000.0
2009-09-25 12:47:00,5.05853,5.05853,5.05643,5.05643,10000000.0
2009-09-25 12:48:00,5.05638,5.05807,5.05638,5.05807,10000000.0
2009-09-25 12:49:00,5.05724,5.05833,5.05636,5.05643,15000000.0
2009-09-25 12:50:00,5.05655,5.05787,5.05655,5.05764,14000000.0
2009-09-25 12:51:00,5.05829,5.05861,5.05609,5.05823,14000000.0
2009-09-25 12:52:00,5.05756,5.05881,5.05682,5.05865,9000000.0
2009-09-25 12:53:00,5.05817,5.05831,5.05744,5.05831,9000000.0
2009-09-25 12:54:00,5.05811,5.05811,5.05531,5.05531,20000000.0
2009-09-25 12:55:00,5.0568,5.05761,5.05503,5.0561,12000000.0
2009-09-25 12:56:00,5.05726,5.05818,5.05663,5.05818,7000000.0
2009-09-25 12:57:00,5.05819,5.05925,5.05766,5.05925,13000000.0
2009-09-25 12:58:00,5.05928,5.06002,5.0584,5.05927,16000000.0
2009-09-25 12:59:00,5.05939,5.05939,5.05747,5.05929,14000000.0
2009-09-25 13:00:00,5.05886,5.05996,5.05816,5.05996,12000000.0
2009-09-25 13:01:00,5.05856,5.0612,5.05856,5.06078,17000000.0
2009-09-25 13:02:00,5.06133,5.0615,5.06013,5.06091,10000000.0
2009-09-25 13:03:00,5.06109,5.06255,5.06001,5.06255,22000000.0
2009-09-25 13:04:00,5.06216,5.06328,5.06125,5.06328,20000000.0
2009-09-25 13:05:00,5.06204,5.0629,5.06101,5.0629,14000000.0
2009-09-25 13:06:00,5.06279,5.06279,5.06149,5.06216,17000000.0
2009-09-25 13:07:00,5.06216,5.06258,5.06028,5.06028,22000000.0
2009-09-25 13:08:00,5.06141,5.06235,5.06032,5.06235,12000000.0
2009-09-25 13:09:00,5.06074,5.06299,5.06074,5.06299,12000000.0
2009-09-25 13:10:00,5.0623,5.06333,5.06133,5.06292,20000000.0
2009-09-25 13:11:00,5.06317,5.06319,5.06169,5.06302,12000000.0
2009-09-25 13:12:00,5.06342,5.0637,5.06185,5.06284,16000000.0
2009-09-25 13:13:00,5.06247,5.06331,5.0617,5.06266,14000000.0
2009-09-25 13:14:00,5.06292,5.0643,5.06182,5.0643,17000000.0
2009-09-25 13:15:00,5.06357,5.06577,5.06357,5.06577,7000000.0
2009-09-25 13:16:00,5.06424,5.0656,5.06373,5.06471,9000000.0
2009-09-25 13:17:00,5.06471,5.0648,5.06331,5.06419,15000000.0
2009-09-25 13:18:00,5.06435,5.06497,5.0625,5.06381,17000000.0
2009-09-25 13:19:00,5.0648,5.06529,5.06357,5.06467,15000000.0
2009-09-25 13:20:00,5.06487,5.0649,5.06355,5.06366,12000000.0
2009-09-25 13:21:00,5.06387,5.06387,5.06237,5.06315,24000000.0
2009-09-25 13:22:00,5.06306,5.0636,5.06191,5.06336,12000000.0
2009-09-25 13:23:00,5.063,5.06338,5.0619,5.06308,12000000.0
2009-09-25 13:24:00,5.06305,5.06337,5.0615,5.06308,18000000.0
2009-09-25 13:25:00,5.06319,5.06319,5.06155,5.06275,12000000.0
2009-09-25 13:26:00,5.06397,5.06475,5.0626,5.06417,12000000.0
2009-09-25 13:27:00,5.06439,5.06446,5.0625,5.06281,9000000.0
2009-09-25 13:28:00,5.06277,5.06371,5.06219,5.06371,15000000.0
2009-09-25 13:29:00,5.06328,5.06328,5.06152,5.06233,14000000.0
2009-09-25 13:30:00,5.06147,5.06147,5.05889,5.05889,11000000.0
2009-09-25 13:31:00,5.05913,5.06044,5.05911,5.06026,11000000.0
2009-09-25 13:32:00,5.05912,5.06039,5.05912,5.06028,8000000.0
2009-09-25 13:33:00,5.06003,5.06039,5.05914,5.06016,14000000.0
2009-09-25 13:34:00,5.05844,5.06043,5.05838,5.06043,11000000.0
2009-09-25 13:35:00,5.05852,5.05988,5.05852,5.05934,16000000.0
2009-09-25 13:36:00,5.05972,5.06049,5.05927,5.06049,8000000.0
2009-09-25 13:37:00,5.06114,5.06123,5.05957,5.05957,17000000.0
2009-09-25 13:38:00,5.06127,5.06127,5.05919,5.06026,14000000.0
2009-09-25 13:39:00,5.06078,5.06093,5.05974,5.05974,10000000.0
2009-09-25 13:40:00,5.06103,5.06103,5.06023,5.06098,8000000.0
2009-09-25 13:41:00,5.06176,5.06176,5.06002,5.06144,11000000.0
2009-09-25 13:42:00,5.06133,5.06133,5.05947,5.05947,14000000.0
2009-09-25 13:43:00,5.06066,5.06066,5.05933,5.06018,11000000.0
2009-09-25 13:44:00,5.05959,5.06087,5.05895,5.06014,11000000.0
2009-09-25 13:45:00,5.05932,5.06095,5.05932,5.06077,14000000.0
2009-09-25 13:46:00,5.06094,5.06107,5.05875,5.05875,11000000.0
2009-09-25 13:47:00,5.05858,5.06054,5.05858,5.06054,13000000.0
2009-09-25 13:48:00,5.06113,5.06149,5.05974,5.06059,14000000.0
2009-09-25 13:49:00,5.06059,5.06117,5.05958,5.06117,12000000.0
2009-09-25 13:50:00,5.06076,5.06112,5.05945,5.06112,16000000.0
2009-09-25 13:51:00,5.06181,5.06181,5.06001,5.06152,14000000.0
2009-09-25 13:52:00,5.06138,5.06198,5.06114,5.06175,10000000.0
2009-09-25 13:53:00,5.0616,5.06247,5.06094,5.06094,10000000.0
2009-09-25 13:54:00,5.06261,5.06309,5.06176,5.06308,8000000.0
2009-09-25 13:55:00,5.06287,5.06327,5.06104,5.06327,13000000.0
2009-09-25 13:56:00,5.06364,5.06437,5.06264,5.06348,17000000.0
2009-09-25 13:57:00,5.06222,5.06362,5.06183,5.06295,13000000.0
2009-09-25 13:58:00,5.0639,5.0639,5.06287,5.06308,7000000.0
2009-09-25 13:59:00,5.06474,5.06489,5.06356,5.06461,9000000.0
2009-09-25 14:00:00,5.06441,5.06488,5.06374,5.06482,7000000.0
2009-09-25 14:01:00,5.06523,5.06532,5.06426,5.06426,11000000.0
2009-09-25 14:02:00,5.06415,5.06563,5.06415,5.06468,19000000.0
2009-09-25 14:03:00,5.06532,5.06555,5.06403,5.06403,13000000.0
2009-09-25 14:04:00,5.0657,5.06572,5.06421,5.06534,22000000.0
2009-09-25 14:05:00,5.06543,5.06607,5.06424,5.06424,17000000.0
2009-09-25 14:06:00,5.06531,5.06534,5.06396,5.06396,11000000.0
2009-09-25 14:07:00,5.06507,5.06585,5.06452,5.06585,9000000.0
2009-09-25 14:08:00,5.06525,5.06563,5.06415,5.06563,11000000.0
2009-09-25 14:09:00,5.0639,5.06578,5.0639,5.06406,12000000.0
2009-09-25 14:10:00,5.0656,5.0657,5.06384,5.06539,13000000.0
2009-09-25 14:11:00,5.06529,5.06599,5.06423,5.06599,14000000.0
2009-09-25 14:12:00,5.06673,5.06681,5.06516,5.06605,11000000.0
2009-09-25 14:13:00,5.06513,5.06689,5.06503,5.06689,11000000.0
2009-09-25 14:14:00,5.06727,5.06741,5.06555,5.06651,7000000.0
2009-09-25 14:15:00,5.06687,5.06718,5.06552,5.0669,14000000.0
2009-09-25 14:16:00,5.06733,5.0675,5.0657,5.06634,13000000.0
2009-09-25 14:17:00,5.06767,5.0698,5.06721,5.06901,22000000.0
2009-09-25 14:18:00,5.06889,5.07032,5.06802,5.0698,15000000.0
2009-09-25 14:19:00,5.07005,5.07077,5.06883,5.07031,12000000.0
2009-09-25 14:20:00,5.06959,5.07092,5.06945,5.07092,7000000.0
2009-09-25 14:21:00,5.07088,5.07113,5.06884,5.06962,13000000.0
2009-09-25 14:22:00,5.06961,5.06961,5.06782,5.06941,8000000.0
2009-09-25 14:23:00,5.06941,5.0698,5.06848,5.06877,11000000.0
2009-09-25 14:24:00,5.06771,5.06989,5.06771,5.06981,13000000.0
2009-09-25 14:25:00,5.06938,5.06938,5.0675,5.06854,15000000.0
2009-09-25 14:26:00,5.06827,5.0686,5.06726,5.0686,8000000.0
2009-09-25 14:27:00,5.06675,5.0685,5.06664,5.06744,10000000.0
2009-09-25 14:28:00,5.06713,5.06713,5.06559,5.06566,11000000.0
2009-09-25 14:29:00,5.06654,5.06833,5.06631,5.0675,21000000.0
2009-09-25 14:30:00,5.06949,5.07336,5.06845,5.07336,11000000.0
2009-09-25 14:31:00,5.07531,5.07895,5.07287,5.07594,17000000.0
2009-09-25 14:32:00,5.07706,5.07706,5.07495,5.07631,15000000.0
2009-09-25 14:33:00,5.0767,5.07881,5.07582,5.07881,8000000.0
2009-09-25 14:34:00,5.07808,5.07911,5.07693,5.07911,9000000.0
2009-09-25 14:35:00,5.07819,5.08066,5.07768,5.08066,11000000.0
2009-09-25 14:36:00,5.08007,5.08203,5.07986,5.08085,15000000.0
2009-09-25 14:37:00,5.0811,5.0826,5.08043,5.08242,8000000.0
2009-09-25 14:38:00,5.08235,5.08235,5.07917,5.08023,10000000.0
2009-09-25 14:39:00,5.08027,5.08144,5.07895,5.08026,19000000.0
2009-09-25 14:40:00,5.07953,5.08037,5.07783,5.07856,15000000.0
2009-09-25 14:41:00,5.07971,5.08103,5.07864,5.0792,15000000.0
2009-09-25 14:42:00,5.07812,5.07867,5.07648,5.07808,17000000.0
2009-09-25 14:43:00,5.07765,5.07862,5.07634,5.07861,15000000.0
2009-09-25 14:44:00,5.07953,5.08028,5.07772,5.07961,15000000.0
2009-09-25 14:45:00,5.07841,5.07892,5.07758,5.07843,9000000.0
2009-09-25 14:46:00,5.07824,5.0783,5.07685,5.07791,11000000.0
2009-09-25 14:47:00,5.07711,5.07809,5.0761,5.07764,12000000.0
2009-09-25 14:48:00,5.07795,5.07804,5.07601,5.07743,12000000.0
2009-09-25 14:49:00,5.07658,5.07658,5.07445,5.0765,12000000.0
2009-09-25 14:50:00,5.07683,5.07789,5.07434,5.07789,15000000.0
2009-09-25 14:51:00,5.07773,5.07834,5.07676,5.07834,10000000.0
2009-09-25 14:52:00,5.07751,5.08001,5.07751,5.07852,13000000.0
2009-09-25 14:53:00,5.07754,5.07926,5.07713,5.07713,13000000.0
2009-09-25 14:54:00,5.07856,5.07856,5.077,5.077,9000000.0
2009-09-25 14:55:00,5.07897,5.07962,5.07711,5.07783,16000000.0
2009-09-25 14:56:00,5.07862,5.07865,5.07601,5.07747,15000000.0
2009-09-25 14:57:00,5.07713,5.07858,5.07602,5.07858,15000000.0
2009-09-25 14:58:00,5.07804,5.07804,5.07611,5.07765,11000000.0
2009-09-25 14:59:00,5.07753,5.07753,5.07517,5.07587,14000000.0
2009-09-25 15:00:00,5.07657,5.07701,5.07465,5.07664,18000000.0
2009-09-25 15:01:00,5.07585,5.07649,5.07444,5.0755,12000000.0
2009-09-25 15:02:00,5.07532,5.0757,5.07394,5.07537,7000000.0
2009-09-25 15:03:00,5.07501,5.07541,5.07259,5.07541,18000000.0
2009-09-25 15:04:00,5.0732,5.07585,5.0732,5.07487,21000000.0
2009-09-25 15:05:00,5.07365,5.07481,5.07355,5.07453,13000000.0
2009-09-25 15:06:00,5.07344,5.0743,5.0719,5.0719,14000000.0
2009-09-25 15:07:00,5.07346,5.07374,5.07134,5.07256,22000000.0
2009-09-25 15:08:00,5.07132,5.07237,5.07082,5.07233,10000000.0
2009-09-25 15:09:00,5.07277,5.07408,5.07218,5.07408,9000000.0
2009-09-25 15:10:00,5.07426,5.07426,5.07181,5.07214,14000000.0
2009-09-25 15:11:00,5.07362,5.07438,5.07269,5.07387,12000000.0
2009-09-25 15:12:00,5.07489,5.07503,5.0734,5.0748,13000000.0
2009-09-25 15:13:00,5.07519,5.07519,5.07331,5.07331,12000000.0
2009-09-25 15:14:00,5.07415,5.07513,5.07166,5.07166,10000000.0
2009-09-25 15:15:00,5.07395,5.07408,5.07203,5.07408,16000000.0
2009-09-25 15:16:00,5.0732,5.07511,5.07311,5.07427,15000000.0
2009-09-25 15:17:00,5.074,5.07503,5.07364,5.07448,14000000.0
2009-09-25 15:18:00,5.07308,5.07377,5.07174,5.07271,12000000.0
2009-09-25 15:19:00,5.07296,5.07317,5.07175,5.07317,11000000.0
2009-09-25 15:20:00,5.07319,5.07356,5.0713,5.0713,14000000.0
2009-09-25 15:21:00,5.07156,5.07329,5.07122,5.07283,14000000.0
2009-09-25 15:22:00,5.0732,5.0732,5.07133,5.07133,10000000.0
2009-09-25 15:23:00,5.07149,5.07149,5.06828,5.06849,11000000.0
2009-09-25 15:24:00,5.0684,5.06898,5.06753,5.06863,10000000.0
2009-09-25 15:25:00,5.06796,5.06917,5.06746,5.06899,16000000.0
2009-09-25 15:26:00,5.06959,5.06968,5.06795,5.0696,15000000.0
2009-09-25 15:27:00,5.06905,5.07011,5.06777,5.07011,10000000.0
2009-09-25 15:28:00,5.07053,5.07053,5.06779,5.06779,11000000.0
2009-09-25 15:29:00,5.06877,5.06961,5.06847,5.069,19000000.0
2009-09-25 15:30:00,5.06903,5.06903,5.06747,5.06822,10000000.0
2009-09-25 15:31:00,5.06869,5.06869,5.06598,5.06598,14000000.0
2009-09-25 15:32:00,5.06806,5.06933,5.06702,5.06933,12000000.0
2009-09-25 15:33:00,5.0698,5.07081,5.06849,5.07081,20000000.0
2009-09-25 15:34:00,5.071,5.07138,5.06905,5.07044,12000000.0
2009-09-25 15:35:00,5.06884,5.07317,5.06884,5.07317,12000000.0
2009-09-25 15:36:00,5.07283,5.07283,5.07154,5.07215,10000000.0
2009-09-25 15:37:00,5.07091,5.07216,5.07067,5.07216,10000000.0
2009-09-25 15:38:00,5.07264,5.07314,5.07075,5.07075,13000000.0
2009-09-25 15:39:00,5.07242,5.07403,5.07197,5.07285,7000000.0
2009-09-25 15:40:00,5.0739,5.07556,5.07345,5.07556,10000000.0
2009-09-25 15:41:00,5.07554,5.07554,5.0738,5.07474,9000000.0
2009-09-25 15:42:00,5.07477,5.07477,5.07112,5.0716,13000000.0
2009-09-25 15:43:00,5.07146,5.07235,5.06978,5.07091,16000000.0
2009-09-25 15:44:00,5.07058,5.07087,5.06936,5.07067,14000000.0
2009-09-25 15:45:00,5.07043,5.07043,5.06752,5.06752,15000000.0
2009-09-25 15:46:00,5.06844,5.06849,5.06657,5.06849,13000000.0
2009-09-25 15:47:00,5.06854,5.0688,5.06724,5.06806,9000000.0
2009-09-25 15:48:00,5.06812,5.06919,5.06724,5.06874,21000000.0
2009-09-25 15:49:00,5.06794,5.06936,5.06749,5.0685,23000000.0
2009-09-25 15:50:00,5.06709,5.06955,5.06709,5.06955,12000000.0
2009-09-25 15:51:00,5.07006,5.07038,5.06875,5.07038,19000000.0
2009-09-25 15:52:00,5.06963,5.07025,5.0681,5.06991,15000000.0
2009-09-25 15:53:00,5.06902,5.06932,5.06753,5.06932,14000000.0
2009-09-25 15:54:00,5.06894,5.06962,5.06754,5.06841,15000000.0
2009-09-25 15:55:00,5.0691,5.06957,5.06606,5.06957,12000000.0
2009-09-25 15:56:00,5.06803,5.06813,5.06441,5.06499,18000000.0
2009-09-25 15:57:00,5.0633,5.06436,5.06318,5.06435,10000000.0
2009-09-25 15:58:00,5.06374,5.06534,5.06244,5.06375,22000000.0
2009-09-25 15:59:00,5.06366,5.06419,5.06249,5.06359,12000000.0
2009-09-25 16:00:00,5.06417,5.06808,5.06241,5.06808,12000000.0
2009-09-25 16:01:00,5.06789,5.06843,5.0647,5.06581,12000000.0
2009-09-25 16:02:00,5.06485,5.06536,5.06013,5.06116,13000000.0
2009-09-25 16:03:00,5.06023,5.06023,5.05676,5.05752,13000000.0
2009-09-25 16:04:00,5.05782,5.05914,5.05664,5.05914,11000000.0
2009-09-25 16:05:00,5.05767,5.0582,5.05698,5.05784,9000000.0
2009-09-25 16:06:00,5.05587,5.05739,5.05443,5.05697,14000000.0
2009-09-25 16:07:00,5.05645,5.05645,5.05227,5.05237,15000000.0
2009-09-25 16:08:00,5.05494,5.05567,5.05308,5.0551,15000000.0
2009-09-25 16:09:00,5.05442,5.05442,5.05117,5.05365,17000000.0
2009-09-25 16:10:00,5.05432,5.05636,5.05227,5.05334,14000000.0
2009-09-25 16:11:00,5.05481,5.05671,5.0546,5.05671,9000000.0
2009-09-25 16:12:00,5.0562,5.05681,5.05393,5.05558,15000000.0
2009-09-25 16:13:00,5.05443,5.0572,5.0532,5.05682,14000000.0
2009-09-25 16:14:00,5.057,5.05814,5.0561,5.05742,12000000.0
2009-09-25 16:15:00,5.0574,5.05744,5.05534,5.05609,14000000.0
2009-09-25 16:16:00,5.05601,5.05666,5.05305,5.05305,13000000.0
2009-09-25 16:17:00,5.05535,5.05589,5.05392,5.0554,18000000.0
2009-09-25 16:18:00,5.05401,5.05495,5.05168,5.05247,13000000.0
2009-09-25 16:19:00,5.05299,5.05395,5.05211,5.05388,8000000.0
2009-09-25 16:20:00,5.05358,5.05438,5.05313,5.05409,13000000.0
2009-09-25 16:21:00,5.0531,5.05479,5.05268,5.05363,12000000.0
2009-09-25 16:22:00,5.05422,5.05431,5.05024,5.05045,11000000.0
2009-09-25 16:23:00,5.051,5.05283,5.04962,5.05249,14000000.0
2009-09-25 16:24:00,5.05349,5.05512,5.05211,5.05512,15000000.0
2009-09-25 16:25:00,5.05581,5.05598,5.05415,5.05488,11000000.0
2009-09-25 16:26:00,5.05552,5.05631,5.05494,5.05594,8000000.0
2009-09-25 16:27:00,5.05571,5.05695,5.05543,5.05611,10000000.0
2009-09-25 16:28:00,5.05692,5.05697,5.05574,5.05689,15000000.0
2009-09-25 16:29:00,5.05763,5.05763,5.05629,5.05637,7000000.0
2009-09-25 16:30:00,5.05756,5.05756,5.05499,5.05579,16000000.0
2009-09-25 16:31:00,5.05565,5.05617,5.05344,5.05518,14000000.0
2009-09-25 16:32:00,5.05699,5.05711,5.05523,5.05564,7000000.0
2009-09-25 16:33:00,5.05542,5.05643,5.05503,5.05643,8000000.0
2009-09-25 16:34:00,5.05603,5.05632,5.05493,5.05617,8000000.0
2009-09-25 16:35:00,5.0565,5.05673,5.05503,5.056,9000000.0
2009-09-25 16:36:00,5.05692,5.05826,5.0562,5.05728,13000000.0
2009-09-25 16:37:00,5.05835,5.06044,5.0575,5.06044,18000000.0
2009-09-25 16:38:00,5.05947,5.06068,5.05886,5.06036,18000000.0
2009-09-25 16:39:00,5.06029,5.06137,5.05943,5.06134,20000000.0
2009-09-25 16:40:00,5.06105,5.06292,5.06043,5.06292,13000000.0
2009-09-25 16:41:00,5.06174,5.06274,5.06018,5.06161,20000000.0
2009-09-25 16:42:00,5.06064,5.0611,5.05949,5.05963,18000000.0
2009-09-25 16:43:00,5.06124,5.06124,5.05855,5.06046,15000000.0
2009-09-25 16:44:00,5.05851,5.06027,5.05796,5.05932,20000000.0
2009-09-25 16:45:00,5.05858,5.05888,5.0565,5.05764,13000000.0
2009-09-25 16:46:00,5.05661,5.05661,5.05351,5.05409,15000000.0
2009-09-25 16:47:00,5.05552,5.05614,5.05456,5.05583,8000000.0
2009-09-25 16:48:00,5.05574,5.05747,5.05498,5.05747,11000000.0
2009-09-25 16:49:00,5.05765,5.05903,5.05719,5.05877,12000000.0
2009-09-25 16:50:00,5.05928,5.05928,5.05679,5.05679,15000000.0
2009-09-25 16:51:00,5.05754,5.0587,5.05655,5.05829,18000000.0
2009-09-25 16:52:00,5.05875,5.05905,5.05678,5.05815,14000000.0
2009-09-25 16:53:00,5.05814,5.05814,5.0549,5.05717,8000000.0
2009-09-25 16:54:00,5.05675,5.05832,5.05615,5.05671,11000000.0
2009-09-25 16:55:00,5.05844,5.05887,5.05683,5.05862,12000000.0
2009-09-25 16:56:00,5.05865,5.0597,5.05793,5.05898,10000000.0
2009-09-25 16:57:00,5.05946,5.0616,5.05894,5.0616,8000000.0
2009-09-25 16:58:00,5.0598,5.0603,5.0592,5.06,9000000.0
2009-09-25 16:59:00,5.05967,5.06019,5.05869,5.0587,13000000.0
2009-09-25 17:00:00,5.05993,5.06027,5.05876,5.06027,11000000.0
2009-09-25 17:01:00,5.05965,5.06051,5.05863,5.06051,12000000.0
2009-09-25 17:02:00,5.06006,5.06045,5.05889,5.0593,10000000.0
2009-09-25 17:03:00,5.05804,5.0591,5.05735,5.05735,16000000.0
2009-09-25 17:04:00,5.05678,5.0587,5.05623,5.05746,13000000.0
2009-09-25 17:05:00,5.05693,5.057,5.05441,5.05572,16000000.0
2009-09-25 17:06:00,5.05617,5.05744,5.05489,5.05691,12000000.0
2009-09-25 17:07:00,5.05685,5.05786,5.05586,5.05735,8000000.0
2009-09-25 17:08:00,5.05595,5.058,5.05559,5.058,21000000.0
2009-09-25 17:09:00,5.05747,5.05756,5.05588,5.05756,16000000.0
2009-09-25 17:10:00,5.05887,5.06028,5.05729,5.06028,11000000.0
2009-09-25 17:11:00,5.06022,5.06022,5.05885,5.06006,11000000.0
2009-09-25 17:12:00,5.05991,5.0604,5.05843,5.05967,9000000.0
2009-09-25 17:13:00,5.0592,5.06054,5.05749,5.05749,9000000.0
2009-09-25 17:14:00,5.05833,5.05925,5.05695,5.05709,17000000.0
2009-09-25 17:15:00,5.05936,5.05962,5.05757,5.05859,11000000.0
2009-09-25 17:16:00,5.05905,5.05965,5.05771,5.05904,15000000.0
2009-09-25 17:17:00,5.05909,5.05909,5.05701,5.05768,13000000.0
2009-09-25 17:18:00,5.05766,5.05984,5.05756,5.05888,15000000.0
2009-09-25 17:19:00,5.05917,5.0598,5.05748,5.05953,17000000.0
2009-09-25 17:20:00,5.05966,5.06007,5.05835,5.05862,12000000.0
2009-09-25 17:21:00,5.05819,5.05973,5.05782,5.05894,7000000.0
2009-09-25 17:22:00,5.0587,5.05915,5.05579,5.05579,14000000.0
2009-09-25 17:23:00,5.05758,5.05877,5.05664,5.05877,13000000.0
2009-09-25 17:24:00,5.05901,5.05959,5.05811,5.05932,9000000.0
2009-09-25 17:25:00,5.06032,5.06084,5.0589,5.06084,11000000.0
2009-09-25 17:26:00,5.06008,5.06008,5.05564,5.05739,16000000.0
2009-09-25 17:27:00,5.05724,5.05728,5.05374,5.05564,9000000.0
2009-09-25 17:28:00,5.05569,5.0571,5.05503,5.05503,15000000.0
2009-09-25 17:29:00,5.0534,5.05355,5.04978,5.04978,11000000.0
2009-09-25 17:30:00,5.04919,5.05153,5.04806,5.05072,19000000.0
2009-09-25 17:31:00,5.04943,5.05118,5.04816,5.05118,11000000.0
2009-09-25 17:32:00,5.05196,5.0529,5.05035,5.0529,9000000.0
2009-09-25 17:33:00,5.05212,5.05283,5.05118,5.05118,10000000.0
2009-09-25 17:34:00,5.05347,5.05426,5.05198,5.05399,14000000.0
2009-09-25 17:35:00,5.05297,5.05361,5.05043,5.05133,13000000.0
2009-09-25 17:36:00,5.05106,5.05256,5.05025,5.05224,11000000.0
2009-09-25 17:37:00,5.05242,5.0542,5.05095,5.05398,15000000.0
2009-09-25 17:38:00,5.05546,5.05546,5.05192,5.0527,17000000.0
2009-09-25 17:39:00,5.05406,5.05416,5.05232,5.05324,8000000.0
2009-09-25 17:40:00,5.05282,5.05328,5.05172,5.05216,12000000.0
2009-09-25 17:41:00,5.05126,5.05376,5.05126,5.05313,21000000.0
2009-09-25 17:42:00,5.05399,5.05499,5.05198,5.05454,13000000.0
2009-09-25 17:43:00,5.0549,5.05531,5.05404,5.05525,11000000.0
2009-09-25 17:44:00,5.05414,5.05618,5.0532,5.05512,19000000.0
2009-09-25 17:45:00,5.05614,5.05648,5.05485,5.0557,10000000.0
2009-09-25 17:46:00,5.05635,5.05739,5.05617,5.05706,13000000.0
2009-09-25 17:47:00,5.05708,5.05708,5.05604,5.05696,9000000.0
2009-09-25 17:48:00,5.05588,5.05694,5.05497,5.05609,14000000.0
2009-09-25 17:49:00,5.05494,5.05607,5.05422,5.05484,14000000.0
2009-09-25 17:50:00,5.05601,5.05717,5.05459,5.05717,17000000.0
2009-09-25 17:51:00,5.05824,5.05824,5.05615,5.05763,13000000.0
2009-09-25 17:52:00,5.05706,5.05759,5.05542,5.05729,24000000.0
2009-09-25 17:53:00,5.05739,5.05761,5.0554,5.05761,16000000.0
2009-09-25 17:54:00,5.05655,5.05864,5.05618,5.05814,16000000.0
2009-09-25 17:55:00,5.05668,5.05819,5.05646,5.05803,13000000.0
2009-09-25 17:56:00,5.0581,5.05815,5.056,5.05815,15000000.0
2009-09-25 17:57:00,5.05784,5.05991,5.05773,5.05991,10000000.0
2009-09-25 17:58:00,5.06071,5.06071,5.05888,5.0606,15000000.0
2009-09-25 17:59:00,5.05922,5.06253,5.05922,5.06253,13000000.0
2009-09-25 18:00:00,5.06133,5.06193,5.06045,5.06076,7000000.0
2009-09-25 18:01:00,5.06192,5.06269,5.0609,5.06172,18000000.0
2009-09-25 18:02:00,5.06375,5.06421,5.06227,5.06382,17000000.0
2009-09-25 18:03:00,5.06402,5.06521,5.06278,5.06445,16000000.0
2009-09-25 18:04:00,5.06398,5.06398,5.06239,5.06362,14000000.0
2009-09-25 18:05:00,5.06359,5.06397,5.06211,5.06397,13000000.0
2009-09-25 18:06:00,5.06329,5.06346,5.06193,5.06285,18000000.0
2009-09-25 18:07:00,5.06155,5.06326,5.06151,5.06151,12000000.0
2009-09-25 18:08:00,5.06193,5.06425,5.06152,5.06387,18000000.0
2009-09-25 18:09:00,5.06333,5.06373,5.06155,5.06319,12000000.0
2009-09-25 18:10:00,5.06355,5.06355,5.06173,5.06309,13000000.0
2009-09-25 18:11:00,5.06401,5.06433,5.06262,5.06409,10000000.0
2009-09-25 18:12:00,5.06402,5.06539,5.06389,5.06438,11000000.0
2009-09-25 18:13:00,5.06332,5.06545,5.06322,5.0642,14000000.0
2009-09-25 18:14:00,5.06325,5.06535,5.06325,5.06525,10000000.0
2009-09-25 18:15:00,5.06571,5.06631,5.06439,5.06631,10000000.0
2009-09-25 18:16:00,5.06619,5.0671,5.06562,5.06589,9000000.0
2009-09-25 18:17:00,5.06769,5.06827,5.06639,5.06819,18000000.0
2009-09-25 18:18:00,5.06764,5.06802,5.06557,5.06802,14000000.0
2009-09-25 18:19:00,5.06597,5.0671,5.06554,5.06703,10000000.0
2009-09-25 18:20:00,5.0676,5.06836,5.06561,5.06561,15000000.0
2009-09-25 18:21:00,5.06716,5.06736,5.06481,5.06554,18000000.0
2009-09-25 18:22:00,5.06561,5.06729,5.06527,5.06612,14000000.0
2009-09-25 18:23:00,5.06647,5.06725,5.06595,5.06705,7000000.0
2009-09-25 18:24:00,5.06665,5.06726,5.06551,5.06615,9000000.0
2009-09-25 18:25:00,5.06636,5.06736,5.06533,5.06533,13000000.0
2009-09-25 18:26:00,5.06587,5.06617,5.06439,5.06536,16000000.0
2009-09-25 18:27:00,5.06456,5.06458,5.06276,5.06427,14000000.0
2009-09-25 18:28:00,5.06485,5.06521,5.06336,5.06512,13000000.0
2009-09-25 18:29:00,5.06415,5.06458,5.06287,5.06457,11000000.0
2009-09-25 18:30:00,5.06417,5.06473,5.06345,5.06418,16000000.0
2009-09-25 18:31:00,5.06482,5.06508,5.0626,5.06376,12000000.0
2009-09-25 18:32:00,5.06369,5.06515,5.06295,5.06331,11000000.0
2009-09-25 18:33:00,5.06526,5.06593,5.06409,5.06527,13000000.0
2009-09-25 18:34:00,5.06397,5.06575,5.0638,5.06526,13000000.0
2009-09-25 18:35:00,5.06416,5.06596,5.06378,5.06596,18000000.0
2009-09-25 18:36:00,5.06568,5.06568,5.06384,5.06567,18000000.0
2009-09-25 18:37:00,5.06422,5.0662,5.06422,5.06553,18000000.0
2009-09-25 18:38:00,5.06582,5.0662,5.06445,5.0648,11000000.0
2009-09-25 18:39:00,5.06565,5.06711,5.06506,5.06711,11000000.0
2009-09-25 18:40:00,5.06684,5.06815,5.0658,5.06664,14000000.0
2009-09-25 18:41:00,5.06719,5.06719,5.06561,5.06616,16000000.0
2009-09-25 18:42:00,5.06714,5.06729,5.06482,5.06482,14000000.0
2009-09-25 18:43:00,5.06609,5.06714,5.06602,5.06714,10000000.0
2009-09-25 18:44:00,5.06515,5.06697,5.06515,5.06697,13000000.0
2009-09-25 18:45:00,5.06607,5.06827,5.06607,5.06822,13000000.0
2009-09-25 18:46:00,5.06782,5.06796,5.06669,5.06775,12000000.0
2009-09-25 18:47:00,5.06678,5.06719,5.06616,5.0666,14000000.0
2009-09-25 18:48:00,5.06667,5.06755,5.06566,5.06566,15000000.0
2009-09-25 18:49:00,5.06584,5.06646,5.06412,5.06437,12000000.0
2009-09-25 18:50:00,5.06561,5.06561,5.06411,5.06532,9000000.0
2009-09-25 18:51:00,5.06579,5.06639,5.06416,5.06513,17000000.0
2009-09-25 18:52:00,5.06497,5.06554,5.06404,5.06554,9000000.0
2009-09-25 18:53:00,5.06572,5.066,5.06378,5.06378,14000000.0
2009-09-25 18:54:00,5.06521,5.0655,5.06382,5.06382,14000000.0
2009-09-25 18:55:00,5.06511,5.06556,5.06413,5.06504,10000000.0
2009-09-25 18:56:00,5.06406,5.06541,5.06352,5.06409,16000000.0
2009-09-25 18:57:00,5.06372,5.06585,5.06372,5.06569,17000000.0
2009-09-25 18:58:00,5.06559,5.0662,5.06393,5.06555,14000000.0
2009-09-25 18:59:00,5.06569,5.06569,5.06229,5.06244,14000000.0
2009-09-25 19:00:00,5.06491,5.06495,5.06293,5.06495,15000000.0
2009-09-25 19:01:00,5.0646,5.06573,5.06386,5.06417,15000000.0
2009-09-25 19:02:00,5.06563,5.06563,5.0637,5.06543,14000000.0
2009-09-25 19:03:00,5.06573,5.06612,5.06477,5.06542,14000000.0
2009-09-25 19:04:00,5.06636,5.06707,5.06512,5.06624,12000000.0
2009-09-25 19:05:00,5.06605,5.06674,5.06544,5.06647,15000000.0
2009-09-25 19:06:00,5.06766,5.06811,5.06591,5.06783,16000000.0
2009-09-25 19:07:00,5.06756,5.06817,5.06677,5.06798,20000000.0
2009-09-25 19:08:00,5.06769,5.0682,5.06669,5.06761,8000000.0
2009-09-25 19:09:00,5.06818,5.06819,5.06623,5.06748,17000000.0
2009-09-25 19:10:00,5.06726,5.06741,5.06619,5.06619,9000000.0
2009-09-25 19:11:00,5.06664,5.06795,5.06633,5.06716,16000000.0
2009-09-25 19:12:00,5.06851,5.06851,5.06565,5.06565,13000000.0
2009-09-25 19:13:00,5.06571,5.06812,5.06571,5.06812,10000000.0
2009-09-25 19:14:00,5.06749,5.06848,5.06702,5.06848,20000000.0
2009-09-25 19:15:00,5.06841,5.0688,5.06685,5.06833,12000000.0
2009-09-25 19:16:00,5.06775,5.07108,5.06775,5.06909,8000000.0
2009-09-25 19:17:00,5.06997,5.07083,5.06869,5.06869,18000000.0
2009-09-25 19:18:00,5.06959,5.06972,5.06777,5.06876,11000000.0
2009-09-25 19:19:00,5.06969,5.06969,5.06818,5.06843,12000000.0
2009-09-25 19:20:00,5.0694,5.06966,5.06778,5.06908,14000000.0
2009-09-25 19:21:00,5.06894,5.06953,5.06806,5.06953,13000000.0
2009-09-25 19:22:00,5.06983,5.0703,5.06804,5.0703,12000000.0
2009-09-25 19:23:00,5.0703,5.07058,5.0694,5.07058,14000000.0
2009-09-25 19:24:00,5.06954,5.07194,5.06954,5.07015,19000000.0
2009-09-25 19:25:00,5.07103,5.07194,5.07067,5.07194,8000000.0
2009-09-25 19:26:00,5.0724,5.0724,5.07007,5.07077,7000000.0
2009-09-25 19:27:00,5.0705,5.07051,5.06905,5.06928,20000000.0
2009-09-25 19:28:00,5.07038,5.07054,5.06868,5.07006,17000000.0
2009-09-25 19:29:00,5.06998,5.07052,5.0693,5.06988,10000000.0
2009-09-25 19:30:00,5.07027,5.07074,5.0689,5.0707,15000000.0
2009-09-25 19:31:00,5.0708,5.07083,5.06941,5.07035,11000000.0
2009-09-25 19:32:00,5.07006,5.07044,5.06939,5.07043,9000000.0
2009-09-25 19:33:00,5.06973,5.07112,5.06936,5.07075,14000000.0
2009-09-25 19:34:00,5.07068,5.07178,5.0697,5.07178,17000000.0
2009-09-25 19:35:00,5.07101,5.07265,5.07024,5.07265,8000000.0
2009-09-25 19:36:00,5.07273,5.07273,5.07115,5.07245,15000000.0
2009-09-25 19:37:00,5.07131,5.07245,5.07078,5.07116,8000000.0
2009-09-25 19:38:00,5.07188,5.07312,5.07163,5.07189,15000000.0
2009-09-25 19:39:00,5.07257,5.07486,5.07178,5.074,17000000.0
2009-09-25 19:40:00,5.07433,5.0746,5.07207,5.07374,16000000.0
2009-09-25 19:41:00,5.07265,5.07286,5.07181,5.07286,11000000.0
2009-09-25 19:42:00,5.07367,5.07367,5.07206,5.07353,15000000.0
2009-09-25 19:43:00,5.0734,5.07421,5.07234,5.07234,14000000.0
2009-09-25 19:44:00,5.07346,5.07428,5.07167,5.07234,14000000.0
2009-09-25 19:45:00,5.07244,5.07284,5.07116,5.07279,15000000.0
2009-09-25 19:46:00,5.07277,5.07328,5.07149,5.07221,15000000.0
2009-09-25 19:47:00,5.07066,5.07193,5.06985,5.07116,16000000.0
2009-09-25 19:48:00,5.07036,5.07105,5.06972,5.07079,16000000.0
2009-09-25 19:49:00,5.07031,5.07078,5.06977,5.07078,8000000.0
2009-09-25 19:50:00,5.07017,5.0707,5.06957,5.0707,9000000.0
2009-09-25 19:51:00,5.06996,5.06996,5.06849,5.0694,19000000.0
2009-09-25 19:52:00,5.06866,5.07023,5.06828,5.06942,11000000.0
2009-09-25 19:53:00,5.07023,5.07023,5.06884,5.07019,14000000.0
2009-09-25 19:54:00,5.07007,5.07009,5.06825,5.06929,18000000.0
2009-09-25 19:55:00,5.06978,5.07034,5.0682,5.06845,13000000.0
2009-09-25 19:56:00,5.06979,5.06984,5.06872,5.06972,10000000.0
2009-09-25 19:57:00,5.06887,5.06932,5.06772,5.06879,16000000.0
2009-09-25 19:58:00,5.06756,5.06887,5.06687,5.06887,15000000.0
2009-09-25 19:59:00,5.0689,5.0689,5.06643,5.06782,14000000.0
2009-09-25 20:00:00,5.06656,5.06777,5.0653,5.06747,11000000.0
2009-09-25 20:01:00,5.06735,5.06735,5.06449,5.0652,24000000.0
2009-09-25 20:02:00,5.06584,5.06626,5.06494,5.06574,11000000.0
2009-09-25 20:03:00,5.06596,5.06702,5.0649,5.06702,11000000.0
2009-09-25 20:04:00,5.06616,5.06772,5.06593,5.06612,10000000.0
2009-09-25 20:05:00,5.06784,5.06823,5.06662,5.06735,17000000.0
2009-09-25 20:06:00,5.06783,5.06818,5.06559,5.06652,10000000.0
2009-09-25 20:07:00,5.0657,5.06786,5.06545,5.06681,14000000.0
2009-09-25 20:08:00,5.06713,5.06762,5.06593,5.06673,13000000.0
2009-09-25 20:09:00,5.0663,5.06685,5.06559,5.06646,11000000.0
2009-09-25 20:10:00,5.06708,5.06708,5.0654,5.06618,11000000.0
2009-09-25 20:11:00,5.066,5.06715,5.06561,5.06715,9000000.0
2009-09-25 20:12:00,5.06616,5.06717,5.06545,5.0668,16000000.0
2009-09-25 20:13:00,5.06636,5.06725,5.06597,5.06725,11000000.0
2009-09-25 20:14:00,5.06642,5.06732,5.06527,5.06732,19000000.0
2009-09-25 20:15:00,5.06753,5.06753,5.06629,5.0674,13000000.0
2009-09-25 20:16:00,5.06755,5.06755,5.06575,5.06644,15000000.0
2009-09-25 20:17:00,5.06723,5.06787,5.06633,5.06787,8000000.0
2009-09-25 20:18:00,5.06863,5.06863,5.06707,5.06817,14000000.0
2009-09-25 20:19:00,5.0685,5.06871,5.06649,5.06729,14000000.0
2009-09-25 20:20:00,5.06855,5.06913,5.06727,5.06851,12000000.0
2009-09-25 20:21:00,5.06826,5.06899,5.06714,5.06714,9000000.0
2009-09-25 20:22:00,5.06849,5.06853,5.06663,5.06666,17000000.0
2009-09-25 20:23:00,5.06842,5.06859,5.06706,5.06819,11000000.0
2009-09-25 20:24:00,5.06878,5.06878,5.06624,5.0673,16000000.0
2009-09-25 20:25:00,5.06875,5.06913,5.06774,5.06913,11000000.0
2009-09-25 20:26:00,5.06915,5.06915,5.06692,5.06692,8000000.0
2009-09-25 20:27:00,5.06869,5.06965,5.068,5.06938,13000000.0
2009-09-25 20:28:00,5.06878,5.06925,5.0676,5.0676,15000000.0
2009-09-25 20:29:00,5.06894,5.06961,5.06783,5.06894,16000000.0
2009-09-25 20:30:00,5.06995,5.07043,5.069,5.0704,8000000.0
2009-09-25 20:31:00,5.07119,5.07119,5.06885,5.07018,18000000.0
2009-09-25 20:32:00,5.06927,5.07002,5.06885,5.06935,7000000.0
2009-09-25 20:33:00,5.06946,5.06989,5.06828,5.06973,13000000.0
2009-09-25 20:34:00,5.06986,5.06989,5.06757,5.06895,13000000.0
2009-09-25 20:35:00,5.06911,5.06911,5.06719,5.06823,9000000.0
2009-09-25 20:36:00,5.0696,5.0696,5.06718,5.06904,17000000.0
2009-09-25 20:37:00,5.07021,5.07021,5.06753,5.06891,14000000.0
2009-09-25 20:38:00,5.06876,5.06965,5.06851,5.06855,16000000.0
2009-09-25 20:39:00,5.06871,5.06886,5.0669,5.06779,14000000.0
2009-09-25 20:40:00,5.06884,5.0693,5.06788,5.0693,17000000.0
2009-09-25 20:41:00,5.07013,5.07017,5.06775,5.07002,16000000.0
2009-09-25 20:42:00,5.06961,5.07001,5.06847,5.06987,22000000.0
2009-09-25 20:43:00,5.07005,5.07159,5.0691,5.07159,18000000.0
2009-09-25 20:44:00,5.06958,5.07105,5.0693,5.0693,16000000.0
2009-09-25 20:45:00,5.07086,5.07099,5.06922,5.06925,8000000.0
2009-09-25 20:46:00,5.06967,5.06967,5.06735,5.06885,19000000.0
2009-09-25 20:47:00,5.06924,5.06924,5.06798,5.06884,12000000.0
2009-09-25 20:48:00,5.0686,5.0686,5.06754,5.06754,9000000.0
2009-09-25 20:49:00,5.06748,5.06947,5.06738,5.06883,19000000.0
2009-09-25 20:50:00,5.06948,5.06948,5.0674,5.06777,15000000.0
2009-09-25 20:51:00,5.06945,5.06945,5.06743,5.06743,9000000.0
2009-09-25 20:52:00,5.06763,5.06782,5.06622,5.06629,11000000.0
2009-09-25 20:53:00,5.06672,5.06696,5.06484,5.06484,15000000.0
2009-09-25 20:54:00,5.06601,5.06604,5.06407,5.06604,12000000.0
2009-09-25 20:55:00,5.0672,5.06796,5.06607,5.06796,18000000.0
2009-09-25 20:56:00,5.0681,5.06821,5.06623,5.0666,12000000.0
2009-09-25 20:57:00,5.0669,5.06728,5.06533,5.06689,13000000.0
2009-09-25 20:58:00,5.06736,5.06791,5.06654,5.06669,11000000.0
2009-09-25 20:59:00,5.06898,5.0694,5.06762,5.0694,11000000.0
2009-09-25 21:00:00,5.06828,5.06921,5.06687,5.06918,17000000.0
2009-09-25 21:01:00,5.06846,5.06846,5.06726,5.0682,10000000.0
2009-09-25 21:02:00,5.06853,5.06853,5.06714,5.06774,8000000.0
2009-09-25 21:03:00,5.06674,5.06787,5.06621,5.06621,19000000.0
2009-09-25 21:04:00,5.06775,5.06775,5.06563,5.06643,18000000.0
2009-09-25 21:05:00,5.06663,5.06699,5.06461,5.06672,14000000.0
2009-09-25 21:06:00,5.06579,5.06687,5.06517,5.06627,12000000.0
2009-09-25 21:07:00,5.06494,5.06652,5.06494,5.06652,10000000.0
2009-09-25 21:08:00,5.06688,5.06688,5.065,5.0657,14000000.0
2009-09-25 21:09:00,5.06765,5.06806,5.06553,5.06759,16000000.0
2009-09-25 21:10:00,5.0662,5.06759,5.0662,5.06697,15000000.0
2009-09-25 21:11:00,5.06705,5.06781,5.0662,5.06781,13000000.0
2009-09-25 21:12:00,5.06641,5.06782,5.06623,5.06757,10000000.0
2009-09-25 21:13:00,5.0683,5.06835,5.06642,5.06726,14000000.0
2009-09-25 21:14:00,5.06735,5.06782,5.06632,5.06728,10000000.0
2009-09-25 21:15:00,5.06742,5.06803,5.06674,5.06761,15000000.0
2009-09-25 21:16:00,5.06732,5.06856,5.06669,5.06812,11000000.0
2009-09-25 21:17:00,5.0675,5.06818,5.06666,5.06709,13000000.0
2009-09-25 21:18:00,5.06687,5.06799,5.06596,5.06722,17000000.0
2009-09-25 21:19:00,5.06548,5.06705,5.06548,5.06679,12000000.0
2009-09-25 21:20:00,5.06704,5.06716,5.06562,5.06633,14000000.0
2009-09-25 21:21:00,5.06601,5.06632,5.06526,5.06562,11000000.0
2009-09-25 21:22:00,5.06612,5.06612,5.0651,5.06587,9000000.0
2009-09-25 21:23:00,5.06594,5.06618,5.06498,5.06613,7000000.0
2009-09-25 21:24:00,5.065,5.06589,5.06458,5.06527,11000000.0
2009-09-25 21:25:00,5.06577,5.06603,5.06495,5.06495,7000000.0
2009-09-25 21:26:00,5.06625,5.06625,5.06491,5.06573,13000000.0
2009-09-25 21:27:00,5.06588,5.06596,5.06491,5.06596,11000000.0
2009-09-25 21:28:00,5.06566,5.06601,5.06416,5.06416,15000000.0
2009-09-25 21:29:00,5.06617,5.06617,5.06455,5.06607,12000000.0
2009-09-25 21:30:00,5.06562,5.06594,5.06465,5.06495,10000000.0
2009-09-25 21:31:00,5.06582,5.06623,5.06433,5.06491,10000000.0
2009-09-25 21:32:00,5.06539,5.0655,5.06381,5.06453,12000000.0
2009-09-25 21:33:00,5.06429,5.06492,5.06327,5.06327,19000000.0
2009-09-25 21:34:00,5.06409,5.06448,5.06296,5.06296,8000000.0
2009-09-25 21:35:00,5.06391,5.06463,5.06297,5.06389,20000000.0
2009-09-25 21:36:00,5.06393,5.06463,5.06256,5.06381,19000000.0
2009-09-25 21:37:00,5.06419,5.06475,5.06335,5.06407,19000000.0
2009-09-25 21:38:00,5.06372,5.06486,5.0634,5.06486,13000000.0
2009-09-25 21:39:00,5.06497,5.06569,5.06375,5.06527,17000000.0
2009-09-25 21:40:00,5.06568,5.06688,5.06548,5.06688,7000000.0
2009-09-25 21:41:00,5.0672,5.06752,5.066,5.06632,11000000.0
2009-09-25 21:42:00,5.06798,5.06814,5.06648,5.06674,18000000.0
2009-09-25 21:43:00,5.06727,5.06745,5.06576,5.06576,13000000.0
2009-09-25 21:44:00,5.06637,5.06716,5.06586,5.06716,16000000.0
2009-09-25 21:45:00,5.067,5.067,5.06563,5.0657,11000000.0
2009-09-25 21:46:00,5.06481,5.06666,5.06467,5.06502,13000000.0
2009-09-25 21:47:00,5.06522,5.06699,5.06493,5.06495,13000000.0
2009-09-25 21:48:00,5.06557,5.06658,5.06415,5.0656,17000000.0
2009-09-25 21:49:00,5.06626,5.0663,5.06427,5.06427,8000000.0
2009-09-25 21:50:00,5.06547,5.06561,5.06433,5.06561,11000000.0
2009-09-25 21:51:00,5.06557,5.06578,5.06395,5.06512,13000000.0
2009-09-25 21:52:00,5.06361,5.06648,5.06361,5.06533,13000000.0
2009-09-25 21:53:00,5.06428,5.06548,5.0635,5.06423,14000000.0
2009-09-25 21:54:00,5.06489,5.06502,5.06347,5.06347,11000000.0
2009-09-25 21:55:00,5.06483,5.06538,5.06387,5.06535,17000000.0
2009-09-25 21:56:00,5.06475,5.06544,5.0637,5.0652,12000000.0
2009-09-25 21:57:00,5.06564,5.06619,5.06447,5.06557,16000000.0
2009-09-25 21:58:00,5.06564,5.06655,5.06478,5.06478,9000000.0
2009-09-25 21:59:00,5.0652,5.06712,5.0652,5.0658,18000000.0
2009-09-25 22:00:00,5.06662,5.06708,5.0658,5.06662,13000000.0
2009-09-25 22:01:00,5.06684,5.06684,5.0659,5.06617,11000000.0
2009-09-25 22:02:00,5.06594,5.06631,5.06485,5.06588,17000000.0
2009-09-25 22:03:00,5.06653,5.06654,5.06529,5.06632,23000000.0
2009-09-25 22:04:00,5.06678,5.06678,5.0651,5.06557,15000000.0
2009-09-25 22:05:00,5.06579,5.06668,5.06531,5.06598,14000000.0
2009-09-25 22:06:00,5.06642,5.06642,5.06465,5.0648,15000000.0
2009-09-25 22:07:00,5.06623,5.06635,5.06485,5.06554,9000000.0
2009-09-25 22:08:00,5.0659,5.0662,5.06512,5.06559,18000000.0
2009-09-25 22:09:00,5.06624,5.06659,5.06525,5.06615,11000000.0
2009-09-25 22:10:00,5.06507,5.0662,5.065,5.06587,7000000.0
2009-09-25 22:11:00,5.06548,5.06622,5.06499,5.06591,8000000.0
2009-09-25 22:12:00,5.06637,5.06637,5.06513,5.06574,16000000.0
2009-09-25 22:13:00,5.06644,5.06644,5.0651,5.06577,24000000.0
2009-09-25 22:14:00,5.06543,5.06585,5.06449,5.06495,9000000.0
2009-09-25 22:15:00,5.0658,5.0658,5.06473,5.0657,10000000.0
2009-09-25 22:16:00,5.06613,5.06651,5.06518,5.0658,13000000.0
2009-09-25 22:17:00,5.06614,5.06615,5.06434,5.06615,20000000.0
2009-09-25 22:18:00,5.06438,5.06792,5.06438,5.06589,11000000.0
2009-09-25 22:19:00,5.06539,5.06566,5.0641,5.06554,15000000.0
2009-09-25 22:20:00,5.06497,5.0655,5.06418,5.06531,16000000.0
2009-09-25 22:21:00,5.06483,5.06502,5.06316,5.06428,12000000.0
2009-09-25 22:22:00,5.06441,5.0653,5.06375,5.06502,14000000.0
2009-09-25 22:23:00,5.06386,5.0647,5.06314,5.06314,11000000.0
2009-09-25 22:24:00,5.06445,5.06493,5.06297,5.06425,16000000.0
2009-09-25 22:25:00,5.06344,5.06473,5.06285,5.06285,14000000.0
2009-09-25 22:26:00,5.06424,5.06429,5.06348,5.06417,10000000.0
2009-09-25 22:27:00,5.06387,5.06426,5.06284,5.06421,14000000.0
2009-09-25 22:28:00,5.06339,5.06428,5.06263,5.06348,12000000.0
2009-09-25 22:29:00,5.06367,5.06424,5.06251,5.06424,13000000.0
2009-09-25 22:30:00,5.06373,5.0641,5.06334,5.06359,8000000.0
2009-09-25 22:31:00,5.0634,5.06414,5.06278,5.06302,11000000.0
2009-09-25 22:32:00,5.06416,5.06464,5.06295,5.06464,20000000.0
2009-09-25 22:33:00,5.06379,5.06484,5.06299,5.06299,11000000.0
2009-09-25 22:34:00,5.0628,5.06439,5.0628,5.06387,10000000.0
2009-09-25 22:35:00,5.06309,5.06442,5.06301,5.06342,13000000.0
2009-09-25 22:36:00,5.06263,5.06357,5.06263,5.06303,9000000.0
2009-09-25 22:37:00,5.06324,5.06413,5.06273,5.06383,13000000.0
2009-09-25 22:38:00,5.06311,5.06311,5.06003,5.0605,9000000.0
2009-09-25 22:39:00,5.06014,5.06105,5.05959,5.06059,12000000.0
2009-09-25 22:40:00,5.06124,5.06135,5.06047,5.06135,9000000.0
2009-09-25 22:41:00,5.06085,5.06193,5.06076,5.0616,14000000.0
2009-09-25 22:42:00,5.06112,5.06221,5.06067,5.06127,13000000.0
2009-09-25 22:43:00,5.06124,5.06149,5.06017,5.06121,12000000.0
2009-09-25 22:44:00,5.06156,5.06169,5.06082,5.06082,15000000.0
2009-09-25 22:45:00,5.06138,5.06138,5.06007,5.06134,13000000.0
2009-09-25 22:46:00,5.06122,5.06148,5.05986,5.06102,14000000.0
2009-09-25 22:47:00,5.0608,5.06124,5.05985,5.05985,15000000.0
2009-09-25 22:48:00,5.06099,5.06143,5.05988,5.06045,13000000.0
2009-09-25 22:49:00,5.06046,5.06073,5.05849,5.0603,13000000.0
2009-09-25 22:50:00,5.05906,5.06097,5.05906,5.06054,15000000.0
2009-09-25 22:51:00,5.06075,5.06126,5.06075,5.06113,14000000.0
2009-09-25 22:52:00,5.06037,5.06081,5.0596,5.06037,9000000.0
2009-09-25 22:53:00,5.05988,5.05991,5.05881,5.0598,15000000.0
2009-09-25 22:54:00,5.05977,5.06043,5.05892,5.05892,17000000.0
2009-09-25 22:55:00,5.05957,5.05988,5.05816,5.05874,16000000.0
2009-09-25 22:56:00,5.0585,5.05934,5.05786,5.05836,13000000.0
2009-09-25 22:57:00,5.05921,5.05927,5.05789,5.05841,8000000.0
2009-09-25 22:58:00,5.05861,5.05906,5.05738,5.05843,8000000.0
2009-09-25 22:59:00,5.05895,5.05961,5.05804,5.05948,19000000.0
2009-09-28 02:00:00,5.05316,5.05323,5.05297,5.05314,11000000.0
2009-09-28 02:01:00,5.05219,5.0537,5.05182,5.05296,11000000.0
2009-09-28 02:02:00,5.05387,5.05463,5.05205,5.05413,13000000.0
2009-09-28 02:03:00,5.05458,5.0548,5.05367,5.05391,8000000.0
2009-09-28 02:04:00,5.05425,5.05509,5.05323,5.05496,18000000.0
2009-09-28 02:05:00,5.05427,5.0552,5.0535,5.05478,14000000.0
2009-09-28 02:06:00,5.05491,5.05499,5.05316,5.05324,18000000.0
2009-09-28 02:07:00,5.05466,5.05466,5.05312,5.05399,12000000.0
2009-09-28 02:08:00,5.05421,5.0547,5.05328,5.05419,12000000.0
2009-09-28 02:09:00,5.05411,5.05584,5.05345,5.05345,11000000.0
2009-09-28 02:10:00,5.0565,5.05775,5.05542,5.05775,10000000.0
2009-09-28 02:11:00,5.05798,5.06197,5.05798,5.06093,16000000.0
2009-09-28 02:12:00,5.06229,5.06406,5.06087,5.06294,17000000.0
2009-09-28 02:13:00,5.06324,5.0639,5.06247,5.06256,9000000.0
2009-09-28 02:14:00,5.06201,5.06258,5.0609,5.06161,16000000.0
2009-09-28 02:15:00,5.06232,5.06273,5.06087,5.06181,15000000.0
2009-09-28 02:16:00,5.06192,5.06274,5.06126,5.06147,16000000.0
2009-09-28 02:17:00,5.06217,5.06231,5.06095,5.06181,14000000.0
2009-09-28 02:18:00,5.06133,5.06229,5.06106,5.06191,16000000.0
2009-09-28 02:19:00,5.06177,5.06445,5.06146,5.06445,11000000.0
2009-09-28 02:20:00,5.06527,5.06542,5.0629,5.06429,10000000.0
2009-09-28 02:21:00,5.06277,5.06355,5.06099,5.06295,18000000.0
2009-09-28 02:22:00,5.06274,5.06274,5.0613,5.06241,15000000.0
2009-09-28 02:23:00,5.06186,5.06229,5.06066,5.06066,16000000.0
2009-09-28 02:24:00,5.06126,5.06214,5.0608,5.06108,12000000.0
2009-09-28 02:25:00,5.06116,5.06217,5.0606,5.06169,18000000.0
2009-09-28 02:26:00,5.05977,5.0617,5.05977,5.06089,8000000.0
2009-09-28 02:27:00,5.06106,5.06116,5.06005,5.06058,12000000.0
2009-09-28 02:28:00,5.06131,5.06131,5.05919,5.05929,15000000.0
2009-09-28 02:29:00,5.05964,5.06034,5.05821,5.05837,15000000.0
2009-09-28 02:30:00,5.05897,5.05938,5.05749,5.05927,19000000.0
2009-09-28 02:31:00,5.05949,5.06089,5.05876,5.06089,13000000.0
2009-09-28 02:32:00,5.06081,5.06206,5.05987,5.06157,17000000.0
2009-09-28 02:33:00,5.06212,5.0623,5.06148,5.06219,10000000.0
2009-09-28 02:34:00,5.06292,5.06351,5.06182,5.06274,11000000.0
2009-09-28 02:35:00,5.06287,5.06398,5.06184,5.0624,14000000.0
2009-09-28 02:36:00,5.06307,5.06468,5.06307,5.06457,13000000.0
2009-09-28 02:37:00,5.06404,5.06557,5.0636,5.06408,9000000.0
2009-09-28 02:38:00,5.06397,5.06598,5.06397,5.06546,12000000.0
2009-09-28 02:39:00,5.0659,5.06652,5.06489,5.06537,11000000.0
2009-09-28 02:40:00,5.06709,5.06871,5.066,5.06871,19000000.0
2009-09-28 02:41:00,5.06795,5.06841,5.06627,5.06765,12000000.0
2009-09-28 02:42:00,5.06733,5.06821,5.06633,5.06781,11000000.0
2009-09-28 02:43:00,5.068,5.06816,5.06611,5.06744,12000000.0
2009-09-28 02:44:00,5.06845,5.06967,5.06772,5.06958,9000000.0
2009-09-28 02:45:00,5.07037,5.07381,5.06976,5.07381,13000000.0
2009-09-28 02:46:00,5.07412,5.07506,5.07261,5.07506,11000000.0
2009-09-28 02:47:00,5.0732,5.07545,5.07317,5.0741,10000000.0
2009-09-28 02:48:00,5.07418,5.07477,5.07278,5.07278,11000000.0
2009-09-28 02:49:00,5.0739,5.07445,5.07339,5.0741,10000000.0
2009-09-28 02:50:00,5.07272,5.07459,5.07236,5.07432,17000000.0
2009-09-28 02:51:00,5.07513,5.07598,5.07364,5.07565,15000000.0
2009-09-28 02:52:00,5.07619,5.07619,5.0747,5.07564,13000000.0
2009-09-28 02:53:00,5.07472,5.07472,5.07247,5.0736,12000000.0
2009-09-28 02:54:00,5.0733,5.07571,5.07249,5.07571,13000000.0
2009-09-28 02:55:00,5.07599,5.07599,5.07395,5.07473,13000000.0
2009-09-28 02:56:00,5.07554,5.07643,5.07441,5.07545,13000000.0
2009-09-28 02:57:00,5.07753,5.07799,5.07631,5.07672,10000000.0
2009-09-28 02:58:00,5.07736,5.07736,5.07484,5.07582,15000000.0
2009-09-28 02:59:00,5.07575,5.07575,5.0739,5.0739,12000000.0
2009-09-28 03:00:00,5.07507,5.07521,5.07336,5.07349,17000000.0
2009-09-28 03:01:00,5.07315,5.07469,5.07315,5.07469,9000000.0
2009-09-28 03:02:00,5.07304,5.07424,5.07244,5.07273,15000000.0
2009-09-28 03:03:00,5.0729,5.07439,5.0723,5.07439,14000000.0
2009-09-28 03:04:00,5.07459,5.07527,5.07405,5.07527,11000000.0
2009-09-28 03:05:00,5.07485,5.07494,5.0736,5.07412,12000000.0
2009-09-28 03:06:00,5.07497,5.07771,5.07497,5.07771,12000000.0
2009-09-28 03:07:00,5.07724,5.07741,5.07557,5.07563,18000000.0
2009-09-28 03:08:00,5.07624,5.07686,5.07584,5.07685,9000000.0
2009-09-28 03:09:00,5.0765,5.0777,5.07608,5.0777,9000000.0
2009-09-28 03:10:00,5.07645,5.07773,5.07642,5.07671,11000000.0
2009-09-28 03:11:00,5.07633,5.0777,5.07499,5.07616,16000000.0
2009-09-28 03:12:00,5.07586,5.07691,5.07499,5.07691,8000000.0
2009-09-28 03:13:00,5.07729,5.0776,5.07591,5.07591,12000000.0
2009-09-28 03:14:00,5.07582,5.07651,5.07496,5.07651,16000000.0
2009-09-28 03:15:00,5.07494,5.07638,5.07494,5.07575,10000000.0
2009-09-28 03:16:00,5.07523,5.07624,5.07499,5.07532,16000000.0
2009-09-28 03:17:00,5.07624,5.07624,5.07477,5.07516,16000000.0
2009-09-28 03:18:00,5.07495,5.07549,5.07333,5.07333,9000000.0
2009-09-28 03:19:00,5.07369,5.07568,5.07345,5.07392,10000000.0
2009-09-28 03:20:00,5.07559,5.07693,5.07468,5.07529,20000000.0
2009-09-28 03:21:00,5.0765,5.07654,5.07518,5.07563,18000000.0
2009-09-28 03:22:00,5.0761,5.07764,5.07541,5.07549,15000000.0
2009-09-28 03:23:00,5.07723,5.08087,5.07621,5.07976,15000000.0
2009-09-28 03:24:00,5.08055,5.08099,5.07914,5.08099,12000000.0
2009-09-28 03:25:00,5.07943,5.08072,5.07938,5.08063,15000000.0
2009-09-28 03:26:00,5.08058,5.08105,5.0794,5.081,19000000.0
2009-09-28 03:27:00,5.08081,5.08117,5.08022,5.0809,8000000.0
2009-09-28 03:28:00,5.07835,5.07988,5.07779,5.07905,13000000.0
2009-09-28 03:29:00,5.07949,5.08094,5.07899,5.08094,9000000.0
2009-09-28 03:30:00,5.08134,5.08185,5.07914,5.07997,17000000.0
2009-09-28 03:31:00,5.08067,5.08101,5.07936,5.08074,7000000.0
2009-09-28 03:32:00,5.08116,5.08116,5.07901,5.08069,15000000.0
2009-09-28 03:33:00,5.0815,5.0815,5.07996,5.08023,14000000.0
2009-09-28 03:34:00,5.08227,5.08306,5.08027,5.08306,13000000.0
2009-09-28 03:35:00,5.0826,5.08414,5.08227,5.08414,9000000.0
2009-09-28 03:36:00,5.08421,5.08449,5.08259,5.08449,13000000.0
2009-09-28 03:37:00,5.08439,5.0844,5.08249,5.08345,13000000.0
2009-09-28 03:38:00,5.08392,5.08427,5.08282,5.08427,14000000.0
2009-09-28 03:39:00,5.08399,5.09224,5.08395,5.09224,11000000.0
2009-09-28 03:40:00,5.09302,5.09621,5.09267,5.09467,12000000.0
2009-09-28 03:41:00,5.09467,5.0947,5.09276,5.09457,19000000.0
2009-09-28 03:42:00,5.09508,5.0966,5.09463,5.09615,10000000.0
2009-09-28 03:43:00,5.09596,5.09724,5.09495,5.09663,12000000.0
2009-09-28 03:44:00,5.09626,5.09671,5.09437,5.09502,12000000.0
2009-09-28 03:45:00,5.09467,5.09651,5.09368,5.09594,14000000.0
2009-09-28 03:46:00,5.09498,5.09532,5.0943,5.09518,13000000.0
2009-09-28 03:47:00,5.0938,5.095,5.09351,5.09438,9000000.0
2009-09-28 03:48:00,5.09476,5.09476,5.09251,5.09271,8000000.0
2009-09-28 03:49:00,5.094,5.09465,5.09228,5.09228,19000000.0
2009-09-28 03:50:00,5.09351,5.09385,5.09214,5.09359,12000000.0
2009-09-28 03:51:00,5.09269,5.09428,5.09196,5.09428,15000000.0
2009-09-28 03:52:00,5.09693,5.10142,5.09659,5.10114,11000000.0
2009-09-28 03:53:00,5.10027,5.10234,5.09825,5.10008,12000000.0
2009-09-28 03:54:00,5.09925,5.09966,5.09752,5.09966,12000000.0
2009-09-28 03:55:00,5.09999,5.10029,5.09804,5.09924,12000000.0
2009-09-28 03:56:00,5.09947,5.10029,5.09782,5.09877,14000000.0
2009-09-28 03:57:00,5.0992,5.0992,5.09693,5.09787,15000000.0
2009-09-28 03:58:00,5.09837,5.09838,5.09573,5.09573,12000000.0
2009-09-28 03:59:00,5.0964,5.09687,5.09539,5.09619,17000000.0
2009-09-28 04:00:00,5.09535,5.09613,5.09391,5.09416,14000000.0
2009-09-28 04:01:00,5.09551,5.09616,5.0944,5.09572,13000000.0
2009-09-28 04:02:00,5.0947,5.09623,5.09393,5.09429,16000000.0
2009-09-28 04:03:00,5.09513,5.09587,5.09324,5.09445,14000000.0
2009-09-28 04:04:00,5.09442,5.09545,5.09374,5.09383,19000000.0
2009-09-28 04:05:00,5.09403,5.09509,5.09339,5.09393,12000000.0
2009-09-28 04:06:00,5.09296,5.09475,5.09255,5.0934,18000000.0
2009-09-28 04:07:00,5.09322,5.09402,5.09091,5.09118,16000000.0
2009-09-28 04:08:00,5.09193,5.0926,5.09146,5.09176,8000000.0
2009-09-28 04:09:00,5.09429,5.09466,5.09266,5.09292,13000000.0
2009-09-28 04:10:00,5.09326,5.09356,5.09064,5.09167,14000000.0
2009-09-28 04:11:00,5.09171,5.09241,5.09003,5.09132,18000000.0
2009-09-28 04:12:00,5.09233,5.09503,5.09233,5.09455,10000000.0
2009-09-28 04:13:00,5.0939,5.0941,5.09262,5.09283,14000000.0
2009-09-28 04:14:00,5.09465,5.09525,5.09304,5.09525,20000000.0
2009-09-28 04:15:00,5.09479,5.09604,5.09322,5.09477,14000000.0
2009-09-28 04:16:00,5.09529,5.09561,5.09482,5.09544,15000000.0
2009-09-28 04:17:00,5.0952,5.09653,5.09472,5.09513,22000000.0
2009-09-28 04:18:00,5.09722,5.09758,5.09618,5.09654,17000000.0
2009-09-28 04:19:00,5.09678,5.0971,5.09487,5.0957,12000000.0
2009-09-28 04:20:00,5.0938,5.09544,5.0925,5.09415,17000000.0
2009-09-28 04:21:00,5.093,5.093,5.09059,5.09201,13000000.0
2009-09-28 04:22:00,5.09191,5.09382,5.09142,5.09375,14000000.0
2009-09-28 04:23:00,5.09332,5.09484,5.09224,5.09484,9000000.0
2009-09-28 04:24:00,5.09399,5.09473,5.09386,5.0942,9000000.0
2009-09-28 04:25:00,5.09415,5.09542,5.09314,5.09457,13000000.0
2009-09-28 04:26:00,5.09456,5.09459,5.09345,5.09376,12000000.0
2009-09-28 04:27:00,5.09435,5.09446,5.09257,5.09257,16000000.0
2009-09-28 04:28:00,5.09282,5.09314,5.09233,5.09233,11000000.0
2009-09-28 04:29:00,5.09279,5.09375,5.09168,5.09275,20000000.0
2009-09-28 04:30:00,5.09269,5.09307,5.09143,5.09199,16000000.0
2009-09-28 04:31:00,5.09209,5.09293,5.09149,5.09227,12000000.0
2009-09-28 04:32:00,5.09326,5.09352,5.09208,5.09241,11000000.0
2009-09-28 04:33:00,5.0924,5.09326,5.09194,5.09294,14000000.0
2009-09-28 04:34:00,5.09364,5.09432,5.0926,5.0926,11000000.0
2009-09-28 04:35:00,5.09377,5.09417,5.09243,5.09264,14000000.0
2009-09-28 04:36:00,5.09362,5.09362,5.09184,5.09261,11000000.0
2009-09-28 04:37:00,5.09283,5.09354,5.09142,5.09142,15000000.0
2009-09-28 04:38:00,5.09203,5.09292,5.09184,5.09184,7000000.0
2009-09-28 04:39:00,5.09344,5.09355,5.09142,5.09215,19000000.0
2009-09-28 04:40:00,5.09113,5.09281,5.09098,5.0921,14000000.0
2009-09-28 04:41:00,5.0923,5.0923,5.09045,5.0912,12000000.0
2009-09-28 04:42:00,5.09152,5.09167,5.09047,5.09054,11000000.0
2009-09-28 04:43:00,5.0914,5.09253,5.09088,5.09098,15000000.0
2009-09-28 04:44:00,5.09142,5.0919,5.09083,5.09161,13000000.0
2009-09-28 04:45:00,5.09183,5.09269,5.09128,5.09128,19000000.0
2009-09-28 04:46:00,5.09243,5.09334,5.09156,5.09318,14000000.0
2009-09-28 04:47:00,5.09193,5.09319,5.09193,5.09284,7000000.0
2009-09-28 04:48:00,5.09324,5.09372,5.09233,5.09349,14000000.0
2009-09-28 04:49:00,5.09359,5.09377,5.09203,5.09244,12000000.0
2009-09-28 04:50:00,5.09325,5.09367,5.09234,5.09234,9000000.0
2009-09-28 04:51:00,5.09339,5.09361,5.09246,5.09252,16000000.0
2009-09-28 04:52:00,5.09322,5.094,5.09224,5.09224,14000000.0
2009-09-28 04:53:00,5.09306,5.09335,5.09205,5.09335,12000000.0
2009-09-28 04:54:00,5.09276,5.09397,5.0925,5.09395,9000000.0
2009-09-28 04:55:00,5.09414,5.0947,5.09267,5.0929,19000000.0
2009-09-28 04:56:00,5.09413,5.09455,5.09257,5.09423,17000000.0
2009-09-28 04:57:00,5.09428,5.09471,5.09355,5.09372,15000000.0
2009-09-28 04:58:00,5.09458,5.09459,5.09362,5.09456,7000000.0
2009-09-28 04:59:00,5.09504,5.09567,5.09447,5.09465,10000000.0
2009-09-28 05:00:00,5.09564,5.09616,5.09493,5.09608,19000000.0
2009-09-28 05:01:00,5.09612,5.09617,5.09496,5.0955,8000000.0
2009-09-28 05:02:00,5.09551,5.09607,5.09551,5.09569,8000000.0
2009-09-28 05:03:00,5.09609,5.09631,5.09484,5.09484,13000000.0
2009-09-28 05:04:00,5.09607,5.09613,5.09479,5.0961,16000000.0
2009-09-28 05:05:00,5.09552,5.09645,5.09498,5.09511,17000000.0
2009-09-28 05:06:00,5.09707,5.09743,5.09558,5.09671,15000000.0
2009-09-28 05:07:00,5.09662,5.09803,5.09626,5.09722,9000000.0
2009-09-28 05:08:00,5.09858,5.09944,5.09774,5.09774,14000000.0
2009-09-28 05:09:00,5.09892,5.09978,5.09816,5.09906,15000000.0
2009-09-28 05:10:00,5.09967,5.10033,5.09796,5.09865,13000000.0
2009-09-28 05:11:00,5.09821,5.09863,5.09754,5.09862,13000000.0
2009-09-28 05:12:00,5.09859,5.09859,5.09581,5.09581,15000000.0
2009-09-28 05:13:00,5.09694,5.09784,5.09614,5.09657,14000000.0
2009-09-28 05:14:00,5.09757,5.0981,5.09653,5.09653,13000000.0
2009-09-28 05:15:00,5.09739,5.09817,5.09555,5.09555,15000000.0
2009-09-28 05:16:00,5.09619,5.09636,5.0948,5.09561,12000000.0
2009-09-28 05:17:00,5.09445,5.09683,5.09428,5.0966,13000000.0
2009-09-28 05:18:00,5.09672,5.09672,5.09502,5.09502,14000000.0
2009-09-28 05:19:00,5.09519,5.09594,5.0943,5.09482,9000000.0
2009-09-28 05:20:00,5.09407,5.0952,5.0938,5.0949,12000000.0
2009-09-28 05:21:00,5.0937,5.09607,5.0937,5.09522,9000000.0
2009-09-28 05:22:00,5.09531,5.0973,5.09483,5.0969,13000000.0
2009-09-28 05:23:00,5.09762,5.09762,5.09502,5.09563,9000000.0
2009-09-28 05:24:00,5.09548,5.09663,5.09524,5.09623,13000000.0
2009-09-28 05:25:00,5.09655,5.09783,5.09638,5.0971,10000000.0
2009-09-28 05:26:00,5.09654,5.09739,5.0961,5.09628,11000000.0
2009-09-28 05:27:00,5.09662,5.09745,5.09536,5.09536,20000000.0
2009-09-28 05:28:00,5.0969,5.0969,5.09554,5.09598,11000000.0
2009-09-28 05:29:00,5.09546,5.09595,5.09462,5.09471,8000000.0
2009-09-28 05:30:00,5.09583,5.09642,5.09466,5.09537,13000000.0
2009-09-28 05:31:00,5.09583,5.09709,5.09557,5.09703,12000000.0
2009-09-28 05:32:00,5.09555,5.09606,5.0946,5.09471,14000000.0
2009-09-28 05:33:00,5.09514,5.09576,5.09464,5.09576,10000000.0
2009-09-28 05:34:00,5.09482,5.09636,5.09482,5.09486,14000000.0
2009-09-28 05:35:00,5.09626,5.09651,5.09495,5.09495,16000000.0
2009-09-28 05:36:00,5.09582,5.09625,5.09497,5.09497,11000000.0
2009-09-28 05:37:00,5.0949,5.09631,5.0949,5.09631,14000000.0
2009-09-28 05:38:00,5.09728,5.09854,5.09586,5.09751,12000000.0
2009-09-28 05:39:00,5.09857,5.09935,5.09767,5.09935,16000000.0
2009-09-28 05:40:00,5.09963,5.10016,5.09819,5.09993,15000000.0
2009-09-28 05:41:00,5.09985,5.10029,5.09904,5.09912,11000000.0
2009-09-28 05:42:00,5.10038,5.10054,5.09876,5.09943,20000000.0
2009-09-28 05:43:00,5.10014,5.10014,5.09806,5.09919,13000000.0
2009-09-28 05:44:00,5.09943,5.09943,5.09792,5.09875,10000000.0
2009-09-28 05:45:00,5.09813,5.09851,5.09731,5.09813,9000000.0
2009-09-28 05:46:00,5.09675,5.09836,5.0963,5.09731,24000000.0
2009-09-28 05:47:00,5.09775,5.09808,5.09654,5.09796,16000000.0
2009-09-28 05:48:00,5.09812,5.0984,5.097,5.09732,8000000.0
2009-09-28 05:49:00,5.09764,5.09772,5.09685,5.09742,7000000.0
2009-09-28 05:50:00,5.09702,5.09773,5.09651,5.09766,11000000.0
2009-09-28 05:51:00,5.09619,5.09785,5.09619,5.0968,18000000.0
2009-09-28 05:52:00,5.09666,5.09807,5.09666,5.09782,9000000.0
2009-09-28 05:53:00,5.09805,5.09844,5.09611,5.0974,15000000.0
2009-09-28 05:54:00,5.09634,5.09798,5.0963,5.09654,14000000.0
2009-09-28 05:55:00,5.09842,5.09923,5.09678,5.09906,15000000.0
2009-09-28 05:56:00,5.09835,5.10007,5.09811,5.09926,23000000.0
2009-09-28 05:57:00,5.09744,5.09927,5.09744,5.09801,17000000.0
2009-09-28 05:58:00,5.09887,5.09956,5.09852,5.09956,11000000.0
2009-09-28 05:59:00,5.09929,5.09929,5.09762,5.0981,13000000.0
2009-09-28 06:00:00,5.09848,5.09848,5.09667,5.09667,18000000.0
2009-09-28 06:01:00,5.09671,5.09687,5.09559,5.09624,9000000.0
2009-09-28 06:02:00,5.09576,5.09621,5.09399,5.09399,16000000.0
2009-09-28 06:03:00,5.0953,5.0953,5.09255,5.09467,12000000.0
2009-09-28 06:04:00,5.09518,5.09543,5.09332,5.09404,17000000.0
2009-09-28 06:05:00,5.09472,5.09543,5.09385,5.0953,11000000.0
2009-09-28 06:06:00,5.0949,5.09536,5.09363,5.09449,14000000.0
2009-09-28 06:07:00,5.09446,5.09528,5.09322,5.09363,13000000.0
2009-09-28 06:08:00,5.09511,5.09564,5.0942,5.09472,13000000.0
2009-09-28 06:09:00,5.09509,5.09581,5.09459,5.09501,11000000.0
2009-09-28 06:10:00,5.09503,5.09597,5.09464,5.09468,8000000.0
2009-09-28 06:11:00,5.09576,5.09641,5.0948,5.09641,17000000.0
2009-09-28 06:12:00,5.09657,5.09746,5.09526,5.09559,13000000.0
2009-09-28 06:13:00,5.09724,5.09762,5.09559,5.09559,13000000.0
2009-09-28 06:14:00,5.0962,5.09767,5.09557,5.09671,11000000.0
2009-09-28 06:15:00,5.09659,5.09741,5.0952,5.09628,16000000.0
2009-09-28 06:16:00,5.09738,5.09886,5.09643,5.0984,13000000.0
2009-09-28 06:17:00,5.09942,5.10234,5.09871,5.10233,18000000.0
2009-09-28 06:18:00,5.10291,5.10316,5.10166,5.10272,11000000.0
2009-09-28 06:19:00,5.10255,5.1029,5.10171,5.10247,7000000.0
2009-09-28 06:20:00,5.10299,5.10299,5.10086,5.10236,17000000.0
2009-09-28 06:21:00,5.10241,5.10306,5.10101,5.10143,13000000.0
2009-09-28 06:22:00,5.10252,5.10252,5.09985,5.10024,19000000.0
2009-09-28 06:23:00,5.09993,5.10181,5.09993,5.10145,19000000.0
2009-09-28 06:24:00,5.10111,5.10145,5.09913,5.09913,20000000.0
2009-09-28 06:25:00,5.09971,5.09975,5.09756,5.09832,8000000.0
2009-09-28 06:26:00,5.09913,5.09943,5.09768,5.09911,19000000.0
2009-09-28 06:27:00,5.099,5.099,5.0968,5.0968,12000000.0
2009-09-28 06:28:00,5.09839,5.09879,5.09723,5.09773,10000000.0
2009-09-28 06:29:00,5.09782,5.09812,5.09645,5.09705,10000000.0
2009-09-28 06:30:00,5.09709,5.0983,5.0964,5.09765,12000000.0
2009-09-28 06:31:00,5.09613,5.09917,5.09613,5.09904,15000000.0
2009-09-28 06:32:00,5.09826,5.09908,5.09745,5.09839,11000000.0
2009-09-28 06:33:00,5.09797,5.09833,5.09577,5.0966,13000000.0
2009-09-28 06:34:00,5.09624,5.09695,5.09554,5.09554,7000000.0
2009-09-28 06:35:00,5.09557,5.09633,5.09486,5.0959,11000000.0
2009-09-28 06:36:00,5.09587,5.09594,5.09359,5.09359,7000000.0
2009-09-28 06:37:00,5.09506,5.09506,5.09389,5.09421,9000000.0
2009-09-28 06:38:00,5.09422,5.09638,5.09422,5.09584,11000000.0
2009-09-28 06:39:00,5.09622,5.09715,5.09542,5.09542,14000000.0
2009-09-28 06:40:00,5.09648,5.09694,5.0954,5.09628,12000000.0
2009-09-28 06:41:00,5.09585,5.09646,5.09488,5.09513,17000000.0
2009-09-28 06:42:00,5.09464,5.0963,5.09464,5.09558,13000000.0
2009-09-28 06:43:00,5.09437,5.09648,5.09373,5.09373,11000000.0
2009-09-28 06:44:00,5.09445,5.09474,5.09279,5.09298,15000000.0
2009-09-28 06:45:00,5.09264,5.09382,5.09261,5.09382,10000000.0
2009-09-28 06:46:00,5.09328,5.09442,5.09294,5.0935,14000000.0
2009-09-28 06:47:00,5.09462,5.0947,5.09334,5.09379,10000000.0
2009-09-28 06:48:00,5.0938,5.09411,5.09224,5.09298,13000000.0
2009-09-28 06:49:00,5.09266,5.09329,5.09119,5.09119,15000000.0
2009-09-28 06:50:00,5.09263,5.09369,5.0919,5.0935,16000000.0
2009-09-28 06:51:00,5.09413,5.09418,5.09246,5.09279,14000000.0
2009-09-28 06:52:00,5.09414,5.09414,5.0926,5.09262,10000000.0
2009-09-28 06:53:00,5.09269,5.09419,5.09216,5.09244,12000000.0
2009-09-28 06:54:00,5.09342,5.09418,5.09276,5.09336,14000000.0
2009-09-28 06:55:00,5.09369,5.09468,5.0926,5.09468,18000000.0
2009-09-28 06:56:00,5.09347,5.09452,5.09263,5.09362,19000000.0
2009-09-28 06:57:00,5.0936,5.09433,5.09276,5.09276,8000000.0
2009-09-28 06:58:00,5.09268,5.09464,5.09268,5.09297,10000000.0
2009-09-28 06:59:00,5.09397,5.09397,5.09254,5.09261,17000000.0
2009-09-28 07:00:00,5.09448,5.09494,5.09346,5.09372,11000000.0
2009-09-28 07:01:00,5.09601,5.09626,5.09487,5.09585,11000000.0
2009-09-28 07:02:00,5.09632,5.09656,5.09508,5.09559,13000000.0
2009-09-28 07:03:00,5.09673,5.09737,5.09549,5.09692,12000000.0
2009-09-28 07:04:00,5.09693,5.09753,5.09521,5.09658,18000000.0
2009-09-28 07:05:00,5.09552,5.09681,5.09509,5.09626,12000000.0
2009-09-28 07:06:00,5.09537,5.09582,5.09454,5.09558,15000000.0
2009-09-28 07:07:00,5.09468,5.09576,5.09436,5.09576,11000000.0
2009-09-28 07:08:00,5.09591,5.09598,5.09455,5.09491,9000000.0
2009-09-28 07:09:00,5.09501,5.09514,5.09349,5.09383,15000000.0
2009-09-28 07:10:00,5.09394,5.09486,5.09354,5.09459,19000000.0
2009-09-28 07:11:00,5.0947,5.09482,5.09384,5.09384,9000000.0
2009-09-28 07:12:00,5.09492,5.09557,5.09385,5.09502,12000000.0
2009-09-28 07:13:00,5.0948,5.09498,5.09359,5.0946,19000000.0
2009-09-28 07:14:00,5.0941,5.09437,5.09324,5.09347,8000000.0
2009-09-28 07:15:00,5.09168,5.09296,5.09132,5.09188,16000000.0
2009-09-28 07:16:00,5.09241,5.09241,5.09058,5.09186,18000000.0
2009-09-28 07:17:00,5.0905,5.09192,5.08914,5.09038,22000000.0
2009-09-28 07:18:00,5.09119,5.09179,5.08917,5.09087,16000000.0
2009-09-28 07:19:00,5.09055,5.09071,5.0893,5.09038,17000000.0
2009-09-28 07:20:00,5.08864,5.0903,5.08815,5.0895,14000000.0
2009-09-28 07:21:00,5.08885,5.08981,5.08836,5.08981,16000000.0
2009-09-28 07:22:00,5.0902,5.09086,5.08917,5.08917,14000000.0
2009-09-28 07:23:00,5.09135,5.09262,5.08926,5.09246,17000000.0
2009-09-28 07:24:00,5.0926,5.09272,5.09159,5.09266,9000000.0
2009-09-28 07:25:00,5.09336,5.09384,5.09197,5.09228,13000000.0
2009-09-28 07:26:00,5.09331,5.09349,5.09194,5.09194,13000000.0
2009-09-28 07:27:00,5.09317,5.09317,5.0919,5.09204,7000000.0
2009-09-28 07:28:00,5.09104,5.09213,5.08837,5.09059,18000000.0
2009-09-28 07:29:00,5.0903,5.0903,5.0891,5.08994,8000000.0
2009-09-28 07:30:00,5.09013,5.09031,5.08855,5.08991,16000000.0
2009-09-28 07:31:00,5.09001,5.0901,5.08848,5.08955,15000000.0
2009-09-28 07:32:00,5.08892,5.08982,5.08871,5.0895,13000000.0
2009-09-28 07:33:00,5.08963,5.08999,5.08928,5.08998,8000000.0
2009-09-28 07:34:00,5.08962,5.08992,5.08842,5.08842,11000000.0
2009-09-28 07:35:00,5.08963,5.08989,5.08775,5.08775,16000000.0
2009-09-28 07:36:00,5.08932,5.08955,5.08831,5.08831,11000000.0
2009-09-28 07:37:00,5.08922,5.08975,5.08808,5.08973,17000000.0
2009-09-28 07:38:00,5.09003,5.09003,5.08907,5.08966,9000000.0
2009-09-28 07:39:00,5.09005,5.09168,5.08918,5.09168,12000000.0
2009-09-28 07:40:00,5.09159,5.09193,5.08998,5.09096,14000000.0
2009-09-28 07:41:00,5.09166,5.09183,5.0904,5.0905,14000000.0
2009-09-28 07:42:00,5.09215,5.09215,5.09084,5.09096,8000000.0
2009-09-28 07:43:00,5.09211,5.09225,5.09044,5.09198,15000000.0
2009-09-28 07:44:00,5.0912,5.09211,5.09006,5.09211,13000000.0
2009-09-28 07:45:00,5.09027,5.09157,5.08988,5.09157,19000000.0
2009-09-28 07:46:00,5.09053,5.09173,5.09014,5.09173,11000000.0
2009-09-28 07:47:00,5.09152,5.09405,5.09111,5.09314,16000000.0
2009-09-28 07:48:00,5.09271,5.09546,5.09271,5.09546,9000000.0
2009-09-28 07:49:00,5.09543,5.09648,5.09493,5.09641,11000000.0
2009-09-28 07:50:00,5.09655,5.09679,5.09557,5.0957,11000000.0
2009-09-28 07:51:00,5.09546,5.09614,5.09345,5.09417,13000000.0
2009-09-28 07:52:00,5.09424,5.09468,5.09263,5.09354,14000000.0
2009-09-28 07:53:00,5.09368,5.09388,5.09262,5.09348,10000000.0
2009-09-28 07:54:00,5.09391,5.0963,5.09364,5.09551,17000000.0
2009-09-28 07:55:00,5.09614,5.0962,5.09514,5.09577,10000000.0
2009-09-28 07:56:00,5.09494,5.09494,5.09331,5.09461,11000000.0
2009-09-28 07:57:00,5.09482,5.09533,5.09407,5.09438,11000000.0
2009-09-28 07:58:00,5.09541,5.09602,5.09409,5.09508,24000000.0
2009-09-28 07:59:00,5.09595,5.09595,5.09363,5.09431,11000000.0
2009-09-28 08:00:00,5.09394,5.09465,5.093,5.09385,14000000.0
2009-09-28 08:01:00,5.09445,5.09518,5.09411,5.09506,15000000.0
2009-09-28 08:02:00,5.09494,5.09607,5.0942,5.09607,16000000.0
2009-09-28 08:03:00,5.09464,5.09614,5.09464,5.09586,10000000.0
2009-09-28 08:04:00,5.09573,5.09621,5.0937,5.09495,13000000.0
2009-09-28 08:05:00,5.0939,5.09421,5.09242,5.09408,18000000.0
2009-09-28 08:06:00,5.09242,5.09348,5.09146,5.09217,14000000.0
2009-09-28 08:07:00,5.09326,5.09326,5.09068,5.09127,11000000.0
2009-09-28 08:08:00,5.08941,5.09154,5.08888,5.08983,19000000.0
2009-09-28 08:09:00,5.09072,5.09113,5.08994,5.09084,9000000.0
2009-09-28 08:10:00,5.09062,5.09088,5.08993,5.09055,8000000.0
2009-09-28 08:11:00,5.08941,5.09069,5.08847,5.08945,16000000.0
2009-09-28 08:12:00,5.08855,5.0897,5.08773,5.0888,16000000.0
2009-09-28 08:13:00,5.08942,5.08942,5.0875,5.0888,15000000.0
2009-09-28 08:14:00,5.08793,5.0896,5.08786,5.0896,15000000.0
2009-09-28 08:15:00,5.08982,5.08982,5.08737,5.08737,14000000.0
2009-09-28 08:16:00,5.08828,5.08884,5.08735,5.0882,14000000.0
2009-09-28 08:17:00,5.08867,5.08888,5.08751,5.08876,15000000.0
2009-09-28 08:18:00,5.08869,5.0887,5.08683,5.08772,11000000.0
2009-09-28 08:19:00,5.08626,5.08721,5.085,5.08594,16000000.0
2009-09-28 08:20:00,5.08583,5.08714,5.08481,5.08714,17000000.0
2009-09-28 08:21:00,5.08697,5.08697,5.08525,5.0861,15000000.0
2009-09-28 08:22:00,5.08524,5.08614,5.08524,5.08601,8000000.0
2009-09-28 08:23:00,5.08383,5.08549,5.08283,5.08456,15000000.0
2009-09-28 08:24:00,5.08318,5.08456,5.0827,5.08456,8000000.0
2009-09-28 08:25:00,5.084,5.08525,5.08339,5.08458,17000000.0
2009-09-28 08:26:00,5.08583,5.08695,5.08492,5.08632,14000000.0
2009-09-28 08:27:00,5.08621,5.08719,5.08564,5.08663,9000000.0
2009-09-28 08:28:00,5.08764,5.08778,5.08655,5.08778,11000000.0
2009-09-28 08:29:00,5.08749,5.08863,5.0865,5.08848,15000000.0
2009-09-28 08:30:00,5.08853,5.08939,5.08783,5.08856,10000000.0
2009-09-28 08:31:00,5.08996,5.09095,5.08854,5.08945,17000000.0
2009-09-28 08:32:00,5.08842,5.09179,5.08842,5.09017,20000000.0
2009-09-28 08:33:00,5.09081,5.09139,5.09002,5.09057,7000000.0
2009-09-28 08:34:00,5.08905,5.09029,5.08865,5.0896,8000000.0
2009-09-28 08:35:00,5.08997,5.08997,5.08754,5.08773,19000000.0
2009-09-28 08:36:00,5.08871,5.08923,5.08742,5.08852,14000000.0
2009-09-28 08:37:00,5.08847,5.08914,5.08714,5.08807,12000000.0
2009-09-28 08:38:00,5.08912,5.08917,5.0874,5.08776,13000000.0
2009-09-28 08:39:00,5.08936,5.08936,5.08738,5.08772,14000000.0
2009-09-28 08:40:00,5.08891,5.08903,5.08769,5.08793,12000000.0
2009-09-28 08:41:00,5.08856,5.08856,5.08695,5.08778,11000000.0
2009-09-28 08:42:00,5.08728,5.08787,5.08561,5.08787,18000000.0
2009-09-28 08:43:00,5.08724,5.0875,5.08648,5.0875,8000000.0
2009-09-28 08:44:00,5.08769,5.08862,5.0864,5.08696,12000000.0
2009-09-28 08:45:00,5.08693,5.08804,5.08606,5.08606,20000000.0
2009-09-28 08:46:00,5.08747,5.08766,5.08617,5.08739,10000000.0
2009-09-28 08:47:00,5.08579,5.08669,5.08468,5.08541,13000000.0
2009-09-28 08:48:00,5.08558,5.08558,5.08376,5.08517,16000000.0
2009-09-28 08:49:00,5.08453,5.08477,5.08339,5.08462,9000000.0
2009-09-28 08:50:00,5.08335,5.08581,5.08335,5.08507,17000000.0
2009-09-28 08:51:00,5.08638,5.08638,5.08532,5.08625,8000000.0
2009-09-28 08:52:00,5.08618,5.08618,5.08438,5.08548,20000000.0
2009-09-28 08:53:00,5.0856,5.08615,5.08393,5.08615,16000000.0
2009-09-28 08:54:00,5.08487,5.0867,5.08487,5.08569,15000000.0
2009-09-28 08:55:00,5.08708,5.088,5.086,5.08731,12000000.0
2009-09-28 08:56:00,5.08737,5.08737,5.08562,5.08646,14000000.0
2009-09-28 08:57:00,5.08586,5.08609,5.08438,5.08463,14000000.0
2009-09-28 08:58:00,5.08538,5.08538,5.08249,5.08414,15000000.0
2009-09-28 08:59:00,5.08313,5.08316,5.08058,5.08195,15000000.0
2009-09-28 09:00:00,5.08035,5.0816,5.07966,5.0816,14000000.0
2009-09-28 09:01:00,5.08116,5.08208,5.08044,5.08208,14000000.0
2009-09-28 09:02:00,5.08232,5.08314,5.08119,5.08243,17000000.0
2009-09-28 09:03:00,5.08251,5.08285,5.08098,5.08279,16000000.0
2009-09-28 09:04:00,5.08232,5.08278,5.08116,5.08236,10000000.0
2009-09-28 09:05:00,5.0812,5.08131,5.07866,5.08085,14000000.0
2009-09-28 09:06:00,5.08079,5.08164,5.0795,5.08115,14000000.0
2009-09-28 09:07:00,5.08195,5.08195,5.07858,5.07999,9000000.0
2009-09-28 09:08:00,5.079,5.08063,5.07869,5.07891,17000000.0
2009-09-28 09:09:00,5.08043,5.0817,5.07958,5.07984,9000000.0
2009-09-28 09:10:00,5.08079,5.08091,5.07936,5.08047,12000000.0
2009-09-28 09:11:00,5.0814,5.08154,5.08027,5.08154,15000000.0
2009-09-28 09:12:00,5.08033,5.08063,5.07882,5.08048,14000000.0
2009-09-28 09:13:00,5.08001,5.08138,5.07963,5.08127,12000000.0
2009-09-28 09:14:00,5.08224,5.08265,5.0808,5.08246,13000000.0
2009-09-28 09:15:00,5.08172,5.08206,5.08019,5.08189,13000000.0
2009-09-28 09:16:00,5.08219,5.08267,5.08095,5.08267,10000000.0
2009-09-28 09:17:00,5.08241,5.08252,5.08032,5.08091,14000000.0
2009-09-28 09:18:00,5.083,5.083,5.08142,5.08164,16000000.0
2009-09-28 09:19:00,5.08296,5.08339,5.08197,5.08339,14000000.0
2009-09-28 09:20:00,5.0824,5.08386,5.08208,5.0825,11000000.0
2009-09-28 09:21:00,5.0825,5.08349,5.08194,5.08253,11000000.0
2009-09-28 09:22:00,5.08331,5.08427,5.08157,5.08185,18000000.0
2009-09-28 09:23:00,5.08206,5.08406,5.08206,5.08303,18000000.0
2009-09-28 09:24:00,5.08383,5.0843,5.08237,5.08389,18000000.0
2009-09-28 09:25:00,5.0845,5.08498,5.08335,5.08482,13000000.0
2009-09-28 09:26:00,5.08398,5.08562,5.08382,5.0844,13000000.0
2009-09-28 09:27:00,5.08637,5.08637,5.08429,5.08479,11000000.0
2009-09-28 09:28:00,5.08511,5.08559,5.08412,5.08498,12000000.0
2009-09-28 09:29:00,5.08907,5.08907,5.08431,5.08431,16000000.0
2009-09-28 09:30:00,5.08397,5.08408,5.08299,5.08408,11000000.0
2009-09-28 09:31:00,5.0845,5.08548,5.08383,5.0841,13000000.0
2009-09-28 09:32:00,5.0853,5.08621,5.08486,5.08589,14000000.0
2009-09-28 09:33:00,5.08565,5.0863,5.08424,5.08624,16000000.0
2009-09-28 09:34:00,5.0865,5.08698,5.08534,5.08539,13000000.0
2009-09-28 09:35:00,5.08732,5.08809,5.0859,5.08761,9000000.0
2009-09-28 09:36:00,5.0872,5.08837,5.08652,5.08837,7000000.0
2009-09-28 09:37:00,5.08641,5.08849,5.08641,5.08761,14000000.0
2009-09-28 09:38:00,5.0879,5.08839,5.08634,5.08706,18000000.0
2009-09-28 09:39:00,5.08766,5.08949,5.08762,5.08901,15000000.0
2009-09-28 09:40:00,5.08927,5.09033,5.0886,5.0896,10000000.0
2009-09-28 09:41:00,5.08893,5.08981,5.08745,5.08904,14000000.0
2009-09-28 09:42:00,5.08855,5.08971,5.08736,5.08913,18000000.0
2009-09-28 09:43:00,5.08867,5.08921,5.08781,5.08908,9000000.0
2009-09-28 09:44:00,5.08694,5.08852,5.08647,5.08725,10000000.0
2009-09-28 09:45:00,5.0875,5.08775,5.08651,5.0874,10000000.0
2009-09-28 09:46:00,5.08676,5.08767,5.08585,5.08758,14000000.0
2009-09-28 09:47:00,5.0857,5.08683,5.0857,5.0867,11000000.0
2009-09-28 09:48:00,5.0867,5.08736,5.08616,5.0869,10000000.0
2009-09-28 09:49:00,5.08714,5.08714,5.08469,5.0861,13000000.0
2009-09-28 09:50:00,5.08646,5.08746,5.08536,5.08706,12000000.0
2009-09-28 09:51:00,5.0879,5.08837,5.08648,5.08696,18000000.0
2009-09-28 09:52:00,5.08717,5.08788,5.08649,5.08787,12000000.0
2009-09-28 09:53:00,5.08811,5.08985,5.08705,5.08886,18000000.0
2009-09-28 09:54:00,5.08999,5.08999,5.08807,5.08913,13000000.0
2009-09-28 09:55:00,5.08827,5.08927,5.08782,5.08927,14000000.0
2009-09-28 09:56:00,5.08948,5.08948,5.08792,5.08909,16000000.0
2009-09-28 09:57:00,5.08921,5.08955,5.08745,5.08955,17000000.0
2009-09-28 09:58:00,5.08936,5.08947,5.08797,5.08885,18000000.0
2009-09-28 09:59:00,5.08932,5.08947,5.08783,5.08878,7000000.0
2009-09-28 10:00:00,5.08867,5.08907,5.08697,5.08768,13000000.0
2009-09-28 10:01:00,5.08789,5.08927,5.08647,5.08758,15000000.0
2009-09-28 10:02:00,5.08601,5.08757,5.08601,5.08721,10000000.0
2009-09-28 10:03:00,5.08707,5.08754,5.08587,5.08705,15000000.0
2009-09-28 10:04:00,5.08706,5.08847,5.08612,5.08735,13000000.0
2009-09-28 10:05:00,5.088,5.08922,5.08673,5.08922,16000000.0
2009-09-28 10:06:00,5.08898,5.08934,5.08701,5.08933,16000000.0
2009-09-28 10:07:00,5.08766,5.08938,5.08766,5.08925,24000000.0
2009-09-28 10:08:00,5.08943,5.08943,5.08794,5.08855,13000000.0
2009-09-28 10:09:00,5.08861,5.08861,5.0872,5.08856,17000000.0
2009-09-28 10:10:00,5.0891,5.08957,5.08748,5.0884,14000000.0
2009-09-28 10:11:00,5.08753,5.08925,5.08753,5.08892,14000000.0
2009-09-28 10:12:00,5.08866,5.0892,5.08809,5.0892,9000000.0
2009-09-28 10:13:00,5.08958,5.08963,5.08775,5.0895,13000000.0
2009-09-28 10:14:00,5.08926,5.09031,5.0884,5.08985,10000000.0
2009-09-28 10:15:00,5.0893,5.0893,5.0876,5.08761,19000000.0
2009-09-28 10:16:00,5.08753,5.08882,5.08753,5.08838,11000000.0
2009-09-28 10:17:00,5.08905,5.08905,5.08745,5.08779,13000000.0
2009-09-28 10:18:00,5.08889,5.08913,5.08737,5.08737,21000000.0
2009-09-28 10:19:00,5.08861,5.08907,5.08757,5.08883,12000000.0
2009-09-28 10:20:00,5.08821,5.08916,5.08747,5.08835,8000000.0
2009-09-28 10:21:00,5.08789,5.08866,5.08683,5.08785,17000000.0
2009-09-28 10:22:00,5.08667,5.08764,5.08605,5.08641,15000000.0
2009-09-28 10:23:00,5.08706,5.0871,5.08625,5.0871,11000000.0
2009-09-28 10:24:00,5.08625,5.08852,5.08612,5.08637,13000000.0
2009-09-28 10:25:00,5.08718,5.08748,5.08607,5.08723,14000000.0
2009-09-28 10:26:00,5.0873,5.0873,5.08538,5.08665,10000000.0
2009-09-28 10:27:00,5.08716,5.08729,5.08578,5.08717,9000000.0
2009-09-28 10:28:00,5.08631,5.08687,5.08601,5.08671,11000000.0
2009-09-28 10:29:00,5.08695,5.08695,5.08582,5.08672,19000000.0
2009-09-28 10:30:00,5.08685,5.08685,5.0841,5.08552,11000000.0
2009-09-28 10:31:00,5.08467,5.08528,5.08351,5.08367,15000000.0
2009-09-28 10:32:00,5.08466,5.08489,5.08343,5.08454,9000000.0
2009-09-28 10:33:00,5.08496,5.08553,5.08403,5.08496,16000000.0
2009-09-28 10:34:00,5.08566,5.08694,5.08478,5.08694,11000000.0
2009-09-28 10:35:00,5.08455,5.08539,5.08369,5.08496,9000000.0
2009-09-28 10:36:00,5.08421,5.0846,5.0829,5.08411,13000000.0
2009-09-28 10:37:00,5.08292,5.08335,5.08118,5.08259,14000000.0
2009-09-28 10:38:00,5.08244,5.08258,5.08134,5.08234,7000000.0
2009-09-28 10:39:00,5.082,5.08238,5.07957,5.07957,12000000.0
2009-09-28 10:40:00,5.08142,5.08142,5.07961,5.07977,17000000.0
2009-09-28 10:41:00,5.0797,5.08113,5.07954,5.08096,15000000.0
2009-09-28 10:42:00,5.08084,5.08137,5.07987,5.08085,13000000.0
2009-09-28 10:43:00,5.08146,5.08218,5.0798,5.08164,15000000.0
2009-09-28 10:44:00,5.08096,5.08145,5.08019,5.0809,11000000.0
2009-09-28 10:45:00,5.08307,5.08832,5.08163,5.08163,17000000.0
2009-09-28 10:46:00,5.0828,5.08343,5.08198,5.08254,9000000.0
2009-09-28 10:47:00,5.08287,5.08324,5.08108,5.08108,9000000.0
2009-09-28 10:48:00,5.08235,5.0824,5.08133,5.0823,11000000.0
2009-09-28 10:49:00,5.08244,5.08244,5.08121,5.08216,11000000.0
2009-09-28 10:50:00,5.08115,5.08246,5.08115,5.08205,16000000.0
2009-09-28 10:51:00,5.08257,5.08321,5.08177,5.08321,21000000.0
2009-09-28 10:52:00,5.08313,5.08344,5.08126,5.08278,8000000.0
2009-09-28 10:53:00,5.0827,5.08304,5.08136,5.08277,12000000.0
2009-09-28 10:54:00,5.08207,5.08223,5.08075,5.08223,16000000.0
2009-09-28 10:55:00,5.08193,5.08193,5.08009,5.08074,13000000.0
2009-09-28 10:56:00,5.08193,5.08217,5.08041,5.08048,16000000.0
2009-09-28 10:57:00,5.08188,5.08208,5.08077,5.08121,10000000.0
2009-09-28 10:58:00,5.08225,5.08245,5.08095,5.08216,12000000.0
2009-09-28 10:59:00,5.08166,5.08222,5.08085,5.08158,11000000.0
2009-09-28 11:00:00,5.08065,5.0822,5.08045,5.08089,13000000.0
2009-09-28 11:01:00,5.08193,5.08203,5.08055,5.08125,9000000.0
2009-09-28 11:02:00,5.08202,5.08203,5.08045,5.08153,8000000.0
2009-09-28 11:03:00,5.08195,5.082,5.08005,5.08106,10000000.0
2009-09-28 11:04:00,5.08048,5.08136,5.07919,5.07949,12000000.0
2009-09-28 11:05:00,5.08158,5.08158,5.08033,5.0812,11000000.0
2009-09-28 11:06:00,5.0816,5.0816,5.07997,5.0809,8000000.0
2009-09-28 11:07:00,5.08033,5.08165,5.0802,5.08163,14000000.0
2009-09-28 11:08:00,5.0809,5.08197,5.08009,5.08161,18000000.0
2009-09-28 11:09:00,5.08124,5.08139,5.07962,5.08125,15000000.0
2009-09-28 11:10:00,5.0812,5.0812,5.0792,5.08083,12000000.0
2009-09-28 11:11:00,5.08077,5.08077,5.07874,5.07969,11000000.0
2009-09-28 11:12:00,5.07869,5.07994,5.07837,5.07857,8000000.0
2009-09-28 11:13:00,5.0798,5.08094,5.07952,5.08079,15000000.0
2009-09-28 11:14:00,5.07993,5.08117,5.07967,5.08117,13000000.0
2009-09-28 11:15:00,5.08165,5.08165,5.08001,5.08094,20000000.0
2009-09-28 11:16:00,5.08073,5.08135,5.07962,5.08065,15000000.0
2009-09-28 11:17:00,5.08108,5.082,5.08038,5.0807,18000000.0
2009-09-28 11:18:00,5.08034,5.08203,5.08008,5.08125,20000000.0
2009-09-28 11:19:00,5.08138,5.08175,5.08008,5.08103,13000000.0
2009-09-28 11:20:00,5.08096,5.08174,5.08016,5.08174,20000000.0
2009-09-28 11:21:00,5.08152,5.08152,5.07967,5.08101,18000000.0
2009-09-28 11:22:00,5.08166,5.08166,5.07963,5.08033,18000000.0
2009-09-28 11:23:00,5.08043,5.08097,5.07934,5.07944,13000000.0
2009-09-28 11:24:00,5.07993,5.08065,5.07924,5.07983,9000000.0
2009-09-28 11:25:00,5.08027,5.08056,5.07933,5.08041,8000000.0
2009-09-28 11:26:00,5.08022,5.08022,5.07798,5.07798,8000000.0
2009-09-28 11:27:00,5.07916,5.07985,5.07837,5.07973,7000000.0
2009-09-28 11:28:00,5.07916,5.08025,5.0783,5.08025,14000000.0
2009-09-28 11:29:00,5.08045,5.08109,5.07914,5.08109,16000000.0
2009-09-28 11:30:00,5.07934,5.08084,5.07934,5.08021,7000000.0
2009-09-28 11:31:00,5.08023,5.08095,5.07997,5.08056,15000000.0
2009-09-28 11:32:00,5.08076,5.08118,5.07806,5.07937,10000000.0
2009-09-28 11:33:00,5.07896,5.08128,5.07896,5.07957,8000000.0
2009-09-28 11:34:00,5.07801,5.08006,5.07801,5.08006,11000000.0
2009-09-28 11:35:00,5.07961,5.07975,5.07812,5.0794,15000000.0
2009-09-28 11:36:00,5.07912,5.08067,5.07849,5.07993,14000000.0
2009-09-28 11:37:00,5.07945,5.08084,5.07899,5.08039,11000000.0
2009-09-28 11:38:00,5.07809,5.07985,5.07809,5.0793,12000000.0
2009-09-28 11:39:00,5.07945,5.07945,5.07784,5.07922,13000000.0
2009-09-28 11:40:00,5.07753,5.0786,5.07707,5.07798,8000000.0
2009-09-28 11:41:00,5.07823,5.07855,5.07728,5.07841,13000000.0
2009-09-28 11:42:00,5.07848,5.07861,5.07737,5.07796,18000000.0
2009-09-28 11:43:00,5.07829,5.07829,5.0768,5.07772,13000000.0
2009-09-28 11:44:00,5.07694,5.07792,5.07603,5.0775,14000000.0
2009-09-28 11:45:00,5.07775,5.07848,5.0768,5.07837,12000000.0
2009-09-28 11:46:00,5.07726,5.07871,5.07726,5.07865,14000000.0
2009-09-28 11:47:00,5.0786,5.0789,5.07701,5.0781,15000000.0
2009-09-28 11:48:00,5.0775,5.0792,5.0775,5.0792,9000000.0
2009-09-28 11:49:00,5.07849,5.07851,5.07701,5.07701,14000000.0
2009-09-28 11:50:00,5.07726,5.07889,5.07709,5.07823,17000000.0
2009-09-28 11:51:00,5.07738,5.07931,5.07738,5.07749,15000000.0
2009-09-28 11:52:00,5.07882,5.07885,5.07738,5.07885,15000000.0
2009-09-28 11:53:00,5.07685,5.07797,5.07683,5.07794,14000000.0
2009-09-28 11:54:00,5.07765,5.07765,5.07665,5.07682,9000000.0
2009-09-28 11:55:00,5.07739,5.07825,5.07565,5.07825,11000000.0
2009-09-28 11:56:00,5.07818,5.07913,5.07712,5.07913,13000000.0
2009-09-28 11:57:00,5.07931,5.08086,5.07824,5.08058,13000000.0
2009-09-28 11:58:00,5.07999,5.08066,5.07874,5.07925,12000000.0
2009-09-28 11:59:00,5.0798,5.0799,5.07852,5.0798,12000000.0
2009-09-28 12:00:00,5.08008,5.08036,5.07871,5.0801,12000000.0
2009-09-28 12:01:00,5.07979,5.07982,5.07842,5.07891,22000000.0
2009-09-28 12:02:00,5.07958,5.07964,5.07791,5.07873,10000000.0
2009-09-28 12:03:00,5.07915,5.0792,5.0773,5.0773,18000000.0
2009-09-28 12:04:00,5.07908,5.07948,5.07806,5.079,12000000.0
2009-09-28 12:05:00,5.07877,5.08019,5.07771,5.07817,15000000.0
2009-09-28 12:06:00,5.08065,5.0825,5.07953,5.08194,14000000.0
2009-09-28 12:07:00,5.08219,5.08284,5.0807,5.08284,15000000.0
2009-09-28 12:08:00,5.08217,5.08248,5.08077,5.0819,19000000.0
2009-09-28 12:09:00,5.08178,5.08253,5.08126,5.08253,12000000.0
2009-09-28 12:10:00,5.08297,5.08319,5.08128,5.08293,23000000.0
2009-09-28 12:11:00,5.08208,5.08319,5.08125,5.08176,21000000.0
2009-09-28 12:12:00,5.08272,5.08283,5.08102,5.08218,9000000.0
2009-09-28 12:13:00,5.08097,5.08279,5.08055,5.08057,13000000.0
2009-09-28 12:14:00,5.08195,5.08263,5.08083,5.08174,15000000.0
2009-09-28 12:15:00,5.07999,5.0807,5.07961,5.08033,14000000.0
2009-09-28 12:16:00,5.0808,5.08203,5.07917,5.08075,16000000.0
2009-09-28 12:17:00,5.08042,5.08078,5.07907,5.08039,13000000.0
2009-09-28 12:18:00,5.07965,5.07965,5.07827,5.07861,9000000.0
2009-09-28 12:19:00,5.0788,5.07971,5.0779,5.07922,10000000.0
2009-09-28 12:20:00,5.07848,5.07929,5.07795,5.07899,7000000.0
2009-09-28 12:21:00,5.07769,5.07974,5.07769,5.07968,13000000.0
2009-09-28 12:22:00,5.07903,5.07904,5.07762,5.07836,10000000.0
2009-09-28 12:23:00,5.07844,5.0788,5.07759,5.07839,10000000.0
2009-09-28 12:24:00,5.07805,5.07879,5.07703,5.0781,12000000.0
2009-09-28 12:25:00,5.07801,5.07839,5.07703,5.07839,12000000.0
2009-09-28 12:26:00,5.07771,5.0778,5.07618,5.07728,20000000.0
2009-09-28 12:27:00,5.07766,5.07813,5.07612,5.07642,12000000.0
2009-09-28 12:28:00,5.07671,5.07987,5.07671,5.07917,14000000.0
2009-09-28 12:29:00,5.0786,5.07963,5.07804,5.07953,10000000.0
2009-09-28 12:30:00,5.07904,5.07904,5.0772,5.07756,19000000.0
2009-09-28 12:31:00,5.07846,5.07954,5.07785,5.07828,11000000.0
2009-09-28 12:32:00,5.07964,5.07964,5.07767,5.07913,10000000.0
2009-09-28 12:33:00,5.07988,5.08061,5.07865,5.08061,15000000.0
2009-09-28 12:34:00,5.07933,5.08106,5.07933,5.08101,16000000.0
2009-09-28 12:35:00,5.08073,5.08073,5.07868,5.07953,10000000.0
2009-09-28 12:36:00,5.07974,5.08012,5.07876,5.07935,11000000.0
2009-09-28 12:37:00,5.07961,5.08052,5.0789,5.07972,10000000.0
2009-09-28 12:38:00,5.08022,5.08022,5.07814,5.07906,14000000.0
2009-09-28 12:39:00,5.08038,5.08038,5.07817,5.07905,14000000.0
2009-09-28 12:40:00,5.07974,5.07974,5.07851,5.07874,11000000.0
2009-09-28 12:41:00,5.08017,5.08038,5.07876,5.07878,12000000.0
2009-09-28 12:42:00,5.07988,5.07989,5.07873,5.07959,14000000.0
2009-09-28 12:43:00,5.08113,5.08116,5.07922,5.08082,15000000.0
2009-09-28 12:44:00,5.08059,5.08202,5.08018,5.08202,16000000.0
2009-09-28 12:45:00,5.08202,5.08239,5.08045,5.08162,10000000.0
2009-09-28 12:46:00,5.08204,5.08204,5.08025,5.08181,12000000.0
2009-09-28 12:47:00,5.08159,5.08211,5.08065,5.08202,13000000.0
2009-09-28 12:48:00,5.07996,5.0817,5.07983,5.08148,12000000.0
2009-09-28 12:49:00,5.08151,5.08151,5.07953,5.08107,14000000.0
2009-09-28 12:50:00,5.07945,5.08137,5.07936,5.08137,9000000.0
2009-09-28 12:51:00,5.08131,5.08131,5.07972,5.08073,10000000.0
2009-09-28 12:52:00,5.08047,5.0808,5.0792,5.08011,22000000.0
2009-09-28 12:53:00,5.07844,5.08037,5.07844,5.07953,14000000.0
2009-09-28 12:54:00,5.07994,5.08042,5.07925,5.07934,13000000.0
2009-09-28 12:55:00,5.08001,5.08046,5.07911,5.07988,21000000.0
2009-09-28 12:56:00,5.08059,5.08133,5.07936,5.07942,18000000.0
2009-09-28 12:57:00,5.08008,5.0804,5.07919,5.08014,7000000.0
2009-09-28 12:58:00,5.08052,5.08087,5.07938,5.07938,12000000.0
2009-09-28 12:59:00,5.08002,5.08155,5.07996,5.08034,18000000.0
2009-09-28 13:00:00,5.08153,5.08157,5.08016,5.08129,14000000.0
2009-09-28 13:01:00,5.08112,5.08166,5.08047,5.08125,11000000.0
2009-09-28 13:02:00,5.08003,5.0818,5.08003,5.08111,15000000.0
2009-09-28 13:03:00,5.08004,5.08139,5.07935,5.08099,15000000.0
2009-09-28 13:04:00,5.07959,5.08105,5.07959,5.08016,16000000.0
2009-09-28 13:05:00,5.08109,5.08146,5.07997,5.08057,9000000.0
2009-09-28 13:06:00,5.0802,5.0811,5.07869,5.07934,13000000.0
2009-09-28 13:07:00,5.07957,5.07957,5.07792,5.07846,13000000.0
2009-09-28 13:08:00,5.07826,5.07868,5.07738,5.07776,10000000.0
2009-09-28 13:09:00,5.07815,5.07869,5.07638,5.07844,15000000.0
2009-09-28 13:10:00,5.07698,5.07758,5.07615,5.07744,12000000.0
2009-09-28 13:11:00,5.07754,5.07754,5.07568,5.07723,12000000.0
2009-09-28 13:12:00,5.07619,5.07639,5.07483,5.07483,12000000.0
2009-09-28 13:13:00,5.07641,5.07641,5.07405,5.07475,11000000.0
2009-09-28 13:14:00,5.07394,5.07394,5.07163,5.07208,9000000.0
2009-09-28 13:15:00,5.07094,5.07354,5.07094,5.07354,15000000.0
2009-09-28 13:16:00,5.07354,5.07422,5.07246,5.07358,15000000.0
2009-09-28 13:17:00,5.07316,5.07351,5.07232,5.07314,17000000.0
2009-09-28 13:18:00,5.07311,5.07354,5.07243,5.073,15000000.0
2009-09-28 13:19:00,5.07327,5.07442,5.07241,5.07336,15000000.0
2009-09-28 13:20:00,5.07284,5.07412,5.07185,5.07185,19000000.0
2009-09-28 13:21:00,5.07329,5.07365,5.0719,5.07259,10000000.0
2009-09-28 13:22:00,5.07256,5.07256,5.07058,5.07058,8000000.0
2009-09-28 13:23:00,5.07155,5.07199,5.07026,5.07142,15000000.0
2009-09-28 13:24:00,5.0724,5.0724,5.07024,5.07024,11000000.0
2009-09-28 13:25:00,5.07183,5.07216,5.07091,5.07153,9000000.0
2009-09-28 13:26:00,5.07171,5.07202,5.07066,5.07202,8000000.0
2009-09-28 13:27:00,5.07165,5.07182,5.06975,5.07143,15000000.0
2009-09-28 13:28:00,5.07046,5.07108,5.06947,5.06947,17000000.0
2009-09-28 13:29:00,5.0702,5.07038,5.06875,5.06875,11000000.0
2009-09-28 13:30:00,5.07007,5.07007,5.06845,5.06977,21000000.0
2009-09-28 13:31:00,5.06966,5.07053,5.06882,5.07027,11000000.0
2009-09-28 13:32:00,5.07085,5.07085,5.06931,5.06944,10000000.0
2009-09-28 13:33:00,5.07051,5.07051,5.06881,5.06944,8000000.0
2009-09-28 13:34:00,5.07036,5.0709,5.06928,5.07064,15000000.0
2009-09-28 13:35:00,5.07039,5.07058,5.06879,5.07055,13000000.0
2009-09-28 13:36:00,5.06966,5.0707,5.06932,5.07069,11000000.0
2009-09-28 13:37:00,5.07173,5.0721,5.06981,5.06981,8000000.0
2009-09-28 13:38:00,5.07093,5.07134,5.06991,5.07134,13000000.0
2009-09-28 13:39:00,5.07,5.07209,5.06994,5.07209,7000000.0
2009-09-28 13:40:00,5.07225,5.07235,5.07084,5.07111,12000000.0
2009-09-28 13:41:00,5.0713,5.07137,5.06945,5.07046,15000000.0
2009-09-28 13:42:00,5.07025,5.07129,5.06909,5.07129,22000000.0
2009-09-28 13:43:00,5.07077,5.07077,5.06941,5.06998,13000000.0
2009-09-28 13:44:00,5.06856,5.07032,5.06856,5.06964,14000000.0
2009-09-28 13:45:00,5.06895,5.07054,5.06861,5.06883,7000000.0
2009-09-28 13:46:00,5.07086,5.07165,5.07028,5.07164,11000000.0
2009-09-28 13:47:00,5.07254,5.07303,5.07128,5.07303,11000000.0
2009-09-28 13:48:00,5.07131,5.07316,5.07131,5.07253,14000000.0
2009-09-28 13:49:00,5.07308,5.07376,5.07225,5.07259,13000000.0
2009-09-28 13:50:00,5.0741,5.0748,5.07328,5.07436,12000000.0
2009-09-28 13:51:00,5.07428,5.07541,5.07369,5.07541,11000000.0
2009-09-28 13:52:00,5.07507,5.07514,5.07393,5.07431,9000000.0
2009-09-28 13:53:00,5.07454,5.0751,5.07364,5.07496,11000000.0
2009-09-28 13:54:00,5.07363,5.07561,5.07316,5.07505,17000000.0
2009-09-28 13:55:00,5.07549,5.07565,5.07393,5.07458,22000000.0
2009-09-28 13:56:00,5.07507,5.07577,5.07408,5.07577,13000000.0
2009-09-28 13:57:00,5.07582,5.07597,5.07393,5.07502,19000000.0
2009-09-28 13:58:00,5.07622,5.07646,5.07491,5.07646,11000000.0
2009-09-28 13:59:00,5.07623,5.07706,5.07532,5.07706,7000000.0
2009-09-28 14:00:00,5.07666,5.07678,5.0757,5.0764,9000000.0
2009-09-28 14:01:00,5.07442,5.07586,5.0743,5.07546,7000000.0
2009-09-28 14:02:00,5.07436,5.07594,5.07425,5.07594,13000000.0
2009-09-28 14:03:00,5.07576,5.07576,5.07464,5.07553,17000000.0
2009-09-28 14:04:00,5.07476,5.07556,5.07429,5.07556,13000000.0
2009-09-28 14:05:00,5.0751,5.07518,5.0741,5.07448,8000000.0
2009-09-28 14:06:00,5.07358,5.07416,5.07242,5.07252,10000000.0
2009-09-28 14:07:00,5.07382,5.07456,5.07306,5.0745,10000000.0
2009-09-28 14:08:00,5.07425,5.07499,5.07319,5.07387,14000000.0
2009-09-28 14:09:00,5.07349,5.07406,5.07229,5.0737,16000000.0
2009-09-28 14:10:00,5.07262,5.0732,5.07154,5.07202,12000000.0
2009-09-28 14:11:00,5.07271,5.07333,5.0714,5.07301,14000000.0
2009-09-28 14:12:00,5.07266,5.07357,5.07196,5.07329,13000000.0
2009-09-28 14:13:00,5.07368,5.07368,5.0718,5.07281,11000000.0
2009-09-28 14:14:00,5.07287,5.0748,5.07138,5.0748,14000000.0
2009-09-28 14:15:00,5.07413,5.07459,5.07321,5.07322,11000000.0
2009-09-28 14:16:00,5.0749,5.07504,5.07315,5.07504,11000000.0
2009-09-28 14:17:00,5.07509,5.07523,5.07379,5.07406,14000000.0
2009-09-28 14:18:00,5.07426,5.07517,5.07382,5.07517,11000000.0
2009-09-28 14:19:00,5.07299,5.07402,5.07283,5.07392,8000000.0
2009-09-28 14:20:00,5.07372,5.07444,5.07279,5.07368,10000000.0
2009-09-28 14:21:00,5.07291,5.07291,5.06961,5.0711,14000000.0
2009-09-28 14:22:00,5.07006,5.07147,5.06874,5.07056,17000000.0
2009-09-28 14:23:00,5.07003,5.07148,5.06914,5.07148,8000000.0
2009-09-28 14:24:00,5.07221,5.07245,5.07037,5.0716,16000000.0
2009-09-28 14:25:00,5.07231,5.07231,5.07095,5.07137,11000000.0
2009-09-28 14:26:00,5.07209,5.07237,5.07097,5.07237,14000000.0
2009-09-28 14:27:00,5.07237,5.0734,5.07161,5.0734,8000000.0
2009-09-28 14:28:00,5.0728,5.07402,5.07217,5.07343,11000000.0
2009-09-28 14:29:00,5.073,5.07354,5.07222,5.07289,11000000.0
2009-09-28 14:30:00,5.07235,5.07278,5.07067,5.07278,14000000.0
2009-09-28 14:31:00,5.07203,5.07203,5.06969,5.07104,15000000.0
2009-09-28 14:32:00,5.0707,5.07137,5.07002,5.07065,9000000.0
2009-09-28 14:33:00,5.07158,5.07158,5.06841,5.07033,12000000.0
2009-09-28 14:34:00,5.0692,5.06977,5.06758,5.06944,12000000.0
2009-09-28 14:35:00,5.0703,5.07242,5.06933,5.07242,18000000.0
2009-09-28 14:36:00,5.07266,5.07266,5.07117,5.07253,12000000.0
2009-09-28 14:37:00,5.07296,5.07296,5.0709,5.07261,12000000.0
2009-09-28 14:38:00,5.07253,5.07336,5.07147,5.07164,24000000.0
2009-09-28 14:39:00,5.07295,5.07312,5.07197,5.07231,12000000.0
2009-09-28 14:40:00,5.07268,5.07286,5.07127,5.07127,15000000.0
2009-09-28 14:41:00,5.07132,5.07265,5.07048,5.07218,17000000.0
2009-09-28 14:42:00,5.07069,5.07203,5.07069,5.07145,15000000.0
2009-09-28 14:43:00,5.07256,5.07272,5.07108,5.07126,9000000.0
2009-09-28 14:44:00,5.07125,5.07266,5.07125,5.07218,7000000.0
2009-09-28 14:45:00,5.07201,5.07245,5.07011,5.07154,17000000.0
2009-09-28 14:46:00,5.07139,5.07139,5.06908,5.06908,14000000.0
2009-09-28 14:47:00,5.06996,5.07025,5.06725,5.06863,16000000.0
2009-09-28 14:48:00,5.06819,5.06937,5.06662,5.06921,12000000.0
2009-09-28 14:49:00,5.06964,5.07071,5.06813,5.07071,20000000.0
2009-09-28 14:50:00,5.06987,5.07222,5.06973,5.07222,12000000.0
2009-09-28 14:51:00,5.07147,5.07249,5.07057,5.07249,12000000.0
2009-09-28 14:52:00,5.07257,5.07294,5.07125,5.07208,22000000.0
2009-09-28 14:53:00,5.0726,5.07266,5.07089,5.07244,17000000.0
2009-09-28 14:54:00,5.07149,5.07269,5.07124,5.07251,14000000.0
2009-09-28 14:55:00,5.07266,5.07282,5.07158,5.07275,20000000.0
2009-09-28 14:56:00,5.07292,5.07302,5.07104,5.07265,22000000.0
2009-09-28 14:57:00,5.07255,5.07305,5.07216,5.07287,10000000.0
2009-09-28 14:58:00,5.07197,5.07452,5.07197,5.07385,17000000.0
2009-09-28 14:59:00,5.07549,5.07623,5.0743,5.07608,12000000.0
2009-09-28 15:00:00,5.0763,5.0763,5.07374,5.07588,14000000.0
2009-09-28 15:01:00,5.0757,5.07629,5.07418,5.0751,16000000.0
2009-09-28 15:02:00,5.07471,5.07525,5.07345,5.07525,13000000.0
2009-09-28 15:03:00,5.07546,5.07546,5.07247,5.07306,7000000.0
2009-09-28 15:04:00,5.07317,5.07317,5.07107,5.07161,12000000.0
2009-09-28 15:05:00,5.0715,5.07366,5.0715,5.07366,20000000.0
2009-09-28 15:06:00,5.07474,5.07526,5.07344,5.07344,9000000.0
2009-09-28 15:07:00,5.07327,5.07429,5.07311,5.07429,9000000.0
2009-09-28 15:08:00,5.07391,5.07483,5.07286,5.07395,14000000.0
2009-09-28 15:09:00,5.07407,5.07407,5.07236,5.07321,14000000.0
2009-09-28 15:10:00,5.07357,5.07467,5.0723,5.07383,15000000.0
2009-09-28 15:11:00,5.07564,5.077,5.07458,5.077,10000000.0
2009-09-28 15:12:00,5.07781,5.07796,5.07619,5.07728,10000000.0
2009-09-28 15:13:00,5.07628,5.07743,5.07546,5.07596,20000000.0
2009-09-28 15:14:00,5.0765,5.0765,5.07511,5.0756,10000000.0
2009-09-28 15:15:00,5.07614,5.07676,5.0751,5.07648,13000000.0
2009-09-28 15:16:00,5.0765,5.07667,5.07526,5.07562,11000000.0
2009-09-28 15:17:00,5.07603,5.07672,5.07492,5.07618,17000000.0
2009-09-28 15:18:00,5.07655,5.07703,5.07525,5.07703,11000000.0
2009-09-28 15:19:00,5.07712,5.07712,5.07557,5.07612,18000000.0
2009-09-28 15:20:00,5.07549,5.07769,5.07549,5.07679,14000000.0
2009-09-28 15:21:00,5.07634,5.07834,5.07601,5.07776,15000000.0
2009-09-28 15:22:00,5.07767,5.07851,5.0771,5.07851,8000000.0
2009-09-28 15:23:00,5.07883,5.07884,5.07712,5.07883,15000000.0
2009-09-28 15:24:00,5.07783,5.0784,5.07703,5.07785,12000000.0
2009-09-28 15:25:00,5.07735,5.07809,5.07586,5.07769,12000000.0
2009-09-28 15:26:00,5.07751,5.0776,5.07603,5.0776,15000000.0
2009-09-28 15:27:00,5.0771,5.07786,5.07643,5.07782,12000000.0
2009-09-28 15:28:00,5.07833,5.07976,5.07753,5.07948,12000000.0
2009-09-28 15:29:00,5.07966,5.07989,5.07877,5.07944,10000000.0
2009-09-28 15:30:00,5.0781,5.07979,5.0781,5.07947,12000000.0
2009-09-28 15:31:00,5.07888,5.08021,5.0778,5.07946,19000000.0
2009-09-28 15:32:00,5.07889,5.07921,5.07763,5.07884,7000000.0
2009-09-28 15:33:00,5.07754,5.07865,5.07684,5.07865,7000000.0
2009-09-28 15:34:00,5.0786,5.0786,5.07672,5.07845,12000000.0
2009-09-28 15:35:00,5.07809,5.07809,5.07581,5.07766,17000000.0
2009-09-28 15:36:00,5.0776,5.07891,5.0768,5.07891,11000000.0
2009-09-28 15:37:00,5.07946,5.07971,5.07803,5.07846,14000000.0
2009-09-28 15:38:00,5.07828,5.07953,5.07814,5.07865,20000000.0
2009-09-28 15:39:00,5.07867,5.07929,5.07822,5.07879,8000000.0
2009-09-28 15:40:00,5.08016,5.08023,5.07867,5.07982,11000000.0
2009-09-28 15:41:00,5.07997,5.08013,5.07881,5.07926,10000000.0
2009-09-28 15:42:00,5.07926,5.07926,5.07697,5.07871,13000000.0
2009-09-28 15:43:00,5.07808,5.07851,5.07619,5.07844,14000000.0
2009-09-28 15:44:00,5.07698,5.07756,5.07505,5.07541,8000000.0
2009-09-28 15:45:00,5.07417,5.07508,5.0721,5.07315,10000000.0
2009-09-28 15:46:00,5.07114,5.07448,5.07114,5.07386,12000000.0
2009-09-28 15:47:00,5.07201,5.07432,5.0715,5.07283,18000000.0
2009-09-28 15:48:00,5.07171,5.07276,5.0704,5.07276,9000000.0
2009-09-28 15:49:00,5.07275,5.07328,5.07133,5.07309,14000000.0
2009-09-28 15:50:00,5.07264,5.07345,5.07098,5.07221,18000000.0
2009-09-28 15:51:00,5.07241,5.07293,5.07138,5.07293,8000000.0
2009-09-28 15:52:00,5.07205,5.07308,5.07169,5.07279,11000000.0
2009-09-28 15:53:00,5.07288,5.07399,5.0719,5.07384,15000000.0
2009-09-28 15:54:00,5.07368,5.07378,5.07188,5.07356,9000000.0
2009-09-28 15:55:00,5.07222,5.07337,5.07165,5.07256,9000000.0
2009-09-28 15:56:00,5.07227,5.07324,5.07178,5.07324,11000000.0
2009-09-28 15:57:00,5.07375,5.07383,5.07158,5.07383,15000000.0
2009-09-28 15:58:00,5.07311,5.07502,5.07182,5.07427,13000000.0
2009-09-28 15:59:00,5.07388,5.07396,5.07217,5.07309,15000000.0
2009-09-28 16:00:00,5.07367,5.07367,5.07138,5.07215,11000000.0
2009-09-28 16:01:00,5.07056,5.0726,5.07052,5.07129,14000000.0
2009-09-28 16:02:00,5.07172,5.07247,5.07113,5.07247,11000000.0
2009-09-28 16:03:00,5.07292,5.07292,5.0703,5.07088,8000000.0
2009-09-28 16:04:00,5.07171,5.07214,5.06939,5.07143,8000000.0
2009-09-28 16:05:00,5.07255,5.07261,5.07083,5.07256,8000000.0
2009-09-28 16:06:00,5.07124,5.0721,5.068,5.06931,16000000.0
2009-09-28 16:07:00,5.06971,5.06993,5.06682,5.06922,18000000.0
2009-09-28 16:08:00,5.06972,5.07067,5.06898,5.07056,14000000.0
2009-09-28 16:09:00,5.07111,5.07126,5.0683,5.07062,12000000.0
2009-09-28 16:10:00,5.07116,5.07204,5.07015,5.07204,10000000.0
2009-09-28 16:11:00,5.07193,5.07265,5.07073,5.07265,13000000.0
2009-09-28 16:12:00,5.07142,5.07296,5.07113,5.07113,16000000.0
2009-09-28 16:13:00,5.07274,5.07345,5.07178,5.07345,7000000.0
2009-09-28 16:14:00,5.07225,5.07391,5.07164,5.07383,16000000.0
2009-09-28 16:15:00,5.07389,5.07417,5.07258,5.07417,15000000.0
2009-09-28 16:16:00,5.07371,5.07371,5.0716,5.07241,17000000.0
2009-09-28 16:17:00,5.07313,5.07404,5.07216,5.07404,10000000.0
2009-09-28 16:18:00,5.07438,5.0746,5.07362,5.07448,10000000.0
2009-09-28 16:19:00,5.07503,5.07503,5.07297,5.07406,12000000.0
2009-09-28 16:20:00,5.07362,5.07401,5.07201,5.07201,11000000.0
2009-09-28 16:21:00,5.07263,5.07424,5.0721,5.07387,8000000.0
2009-09-28 16:22:00,5.07449,5.07449,5.07225,5.07383,16000000.0
2009-09-28 16:23:00,5.07342,5.07347,5.07121,5.07193,11000000.0
2009-09-28 16:24:00,5.07285,5.07336,5.07168,5.07168,14000000.0
2009-09-28 16:25:00,5.07318,5.07345,5.07185,5.07256,13000000.0
2009-09-28 16:26:00,5.07307,5.07401,5.07179,5.07401,16000000.0
2009-09-28 16:27:00,5.07364,5.0746,5.07303,5.07352,20000000.0
2009-09-28 16:28:00,5.07259,5.07283,5.07105,5.0724,12000000.0
2009-09-28 16:29:00,5.0724,5.07257,5.07082,5.07082,13000000.0
2009-09-28 16:30:00,5.07168,5.07261,5.07038,5.07261,17000000.0
2009-09-28 16:31:00,5.07177,5.07284,5.07002,5.07164,13000000.0
2009-09-28 16:32:00,5.07125,5.07131,5.06958,5.07079,10000000.0
2009-09-28 16:33:00,5.07101,5.07171,5.07004,5.07048,15000000.0
2009-09-28 16:34:00,5.07192,5.07232,5.0708,5.0708,9000000.0
2009-09-28 16:35:00,5.07174,5.07224,5.07054,5.07173,18000000.0
2009-09-28 16:36:00,5.07055,5.07141,5.07055,5.07114,8000000.0
2009-09-28 16:37:00,5.07125,5.07175,5.07026,5.07162,22000000.0
2009-09-28 16:38:00,5.07136,5.07139,5.06968,5.07128,14000000.0
2009-09-28 16:39:00,5.07142,5.0718,5.06973,5.06973,14000000.0
2009-09-28 16:40:00,5.07012,5.07319,5.07012,5.07319,17000000.0
2009-09-28 16:41:00,5.07219,5.07302,5.07175,5.07302,9000000.0
2009-09-28 16:42:00,5.0725,5.07283,5.07121,5.0716,13000000.0
2009-09-28 16:43:00,5.07171,5.07253,5.07055,5.07055,13000000.0
2009-09-28 16:44:00,5.07253,5.07266,5.07108,5.07162,11000000.0
2009-09-28 16:45:00,5.07225,5.07283,5.07091,5.07194,18000000.0
2009-09-28 16:46:00,5.07261,5.07289,5.07115,5.07289,11000000.0
2009-09-28 16:47:00,5.07272,5.07279,5.07098,5.07177,15000000.0
2009-09-28 16:48:00,5.07412,5.07471,5.07291,5.07292,7000000.0
2009-09-28 16:49:00,5.07456,5.07487,5.07315,5.07341,16000000.0
2009-09-28 16:50:00,5.07497,5.07564,5.07443,5.07546,9000000.0
2009-09-28 16:51:00,5.07578,5.07578,5.0733,5.07492,22000000.0
2009-09-28 16:52:00,5.07506,5.07651,5.07442,5.07651,11000000.0
2009-09-28 16:53:00,5.0773,5.07759,5.07544,5.07684,12000000.0
2009-09-28 16:54:00,5.07653,5.07958,5.07633,5.07933,17000000.0
2009-09-28 16:55:00,5.0791,5.07935,5.07713,5.07907,15000000.0
2009-09-28 16:56:00,5.07879,5.07937,5.07779,5.07935,11000000.0
2009-09-28 16:57:00,5.07831,5.0802,5.07802,5.0802,8000000.0
2009-09-28 16:58:00,5.08027,5.08038,5.07881,5.07918,12000000.0
2009-09-28 16:59:00,5.08176,5.08241,5.0801,5.08211,15000000.0
2009-09-28 17:00:00,5.08051,5.08122,5.08014,5.08114,10000000.0
2009-09-28 17:01:00,5.08134,5.08357,5.08099,5.08357,10000000.0
2009-09-28 17:02:00,5.08357,5.08399,5.08215,5.08244,8000000.0
2009-09-28 17:03:00,5.08243,5.08243,5.07954,5.08,11000000.0
2009-09-28 17:04:00,5.08083,5.08096,5.07974,5.08028,10000000.0
2009-09-28 17:05:00,5.08045,5.08045,5.078,5.078,18000000.0
2009-09-28 17:06:00,5.07773,5.07939,5.07773,5.07867,9000000.0
2009-09-28 17:07:00,5.07846,5.07939,5.0775,5.07856,20000000.0
2009-09-28 17:08:00,5.07833,5.07843,5.07694,5.07789,11000000.0
2009-09-28 17:09:00,5.07842,5.07842,5.07576,5.07674,14000000.0
2009-09-28 17:10:00,5.07681,5.07698,5.07569,5.07609,10000000.0
2009-09-28 17:11:00,5.07702,5.07702,5.07458,5.07548,12000000.0
2009-09-28 17:12:00,5.07519,5.07697,5.07489,5.07697,7000000.0
2009-09-28 17:13:00,5.07635,5.07786,5.07568,5.07786,13000000.0
2009-09-28 17:14:00,5.07713,5.07832,5.07626,5.07832,13000000.0
2009-09-28 17:15:00,5.07832,5.07844,5.07708,5.07841,12000000.0
2009-09-28 17:16:00,5.07857,5.07898,5.07725,5.07839,13000000.0
2009-09-28 17:17:00,5.07888,5.08081,5.07743,5.07922,12000000.0
2009-09-28 17:18:00,5.07886,5.07886,5.07758,5.07823,15000000.0
2009-09-28 17:19:00,5.07863,5.07877,5.07798,5.07845,10000000.0
2009-09-28 17:20:00,5.07874,5.07891,5.07667,5.07667,13000000.0
2009-09-28 17:21:00,5.07752,5.07752,5.07557,5.07677,17000000.0
2009-09-28 17:22:00,5.0762,5.0762,5.07399,5.07587,15000000.0
2009-09-28 17:23:00,5.07449,5.07575,5.07449,5.07575,10000000.0
2009-09-28 17:24:00,5.07461,5.07544,5.07233,5.07544,17000000.0
2009-09-28 17:25:00,5.07515,5.07593,5.0743,5.07593,11000000.0
2009-09-28 17:26:00,5.07588,5.07613,5.07433,5.07611,12000000.0
2009-09-28 17:27:00,5.07529,5.07629,5.07486,5.07486,9000000.0
2009-09-28 17:28:00,5.07519,5.07595,5.07419,5.07473,16000000.0
2009-09-28 17:29:00,5.07615,5.07656,5.07501,5.07631,9000000.0
2009-09-28 17:30:00,5.07581,5.0762,5.07445,5.07531,11000000.0
2009-09-28 17:31:00,5.07526,5.07557,5.07265,5.07394,13000000.0
2009-09-28 17:32:00,5.07413,5.07485,5.07225,5.07328,13000000.0
2009-09-28 17:33:00,5.07355,5.07408,5.07255,5.07272,11000000.0
2009-09-28 17:34:00,5.07433,5.07546,5.07298,5.07427,12000000.0
2009-09-28 17:35:00,5.07471,5.07478,5.07272,5.07417,13000000.0
2009-09-28 17:36:00,5.07467,5.07541,5.07358,5.07496,14000000.0
2009-09-28 17:37:00,5.07449,5.07508,5.07388,5.0749,10000000.0
2009-09-28 17:38:00,5.07535,5.07535,5.07279,5.07415,7000000.0
2009-09-28 17:39:00,5.07315,5.07392,5.07212,5.07212,16000000.0
2009-09-28 17:40:00,5.0729,5.07438,5.07221,5.07331,17000000.0
2009-09-28 17:41:00,5.07266,5.07421,5.07195,5.0724,16000000.0
2009-09-28 17:42:00,5.07229,5.07229,5.07019,5.07066,16000000.0
2009-09-28 17:43:00,5.07289,5.07902,5.07136,5.07902,17000000.0
2009-09-28 17:44:00,5.08061,5.08146,5.07813,5.07813,8000000.0
2009-09-28 17:45:00,5.07729,5.07936,5.07683,5.07789,11000000.0
2009-09-28 17:46:00,5.07809,5.07827,5.07599,5.07656,9000000.0
2009-09-28 17:47:00,5.07536,5.07736,5.07536,5.07696,19000000.0
2009-09-28 17:48:00,5.07679,5.07828,5.07555,5.07828,16000000.0
2009-09-28 17:49:00,5.07758,5.07786,5.07613,5.07675,15000000.0
2009-09-28 17:50:00,5.07568,5.07783,5.07568,5.07783,11000000.0
2009-09-28 17:51:00,5.07716,5.07716,5.07279,5.07321,9000000.0
2009-09-28 17:52:00,5.075,5.07625,5.07284,5.07625,11000000.0
2009-09-28 17:53:00,5.07494,5.07528,5.07415,5.07435,9000000.0
2009-09-28 17:54:00,5.07623,5.07638,5.07445,5.07567,10000000.0
2009-09-28 17:55:00,5.07574,5.07681,5.07451,5.07681,10000000.0
2009-09-28 17:56:00,5.07738,5.07744,5.07555,5.07744,16000000.0
2009-09-28 17:57:00,5.07645,5.07691,5.07492,5.07601,14000000.0
2009-09-28 17:58:00,5.07574,5.07575,5.07368,5.07416,24000000.0
2009-09-28 17:59:00,5.07546,5.0762,5.07485,5.07517,11000000.0
2009-09-28 18:00:00,5.0746,5.07513,5.07332,5.07504,10000000.0
2009-09-28 18:01:00,5.073,5.07378,5.06709,5.06709,14000000.0
2009-09-28 18:02:00,5.06855,5.06941,5.06638,5.06897,12000000.0
2009-09-28 18:03:00,5.06817,5.07052,5.06817,5.07038,17000000.0
2009-09-28 18:04:00,5.0698,5.0698,5.06789,5.06942,15000000.0
2009-09-28 18:05:00,5.06834,5.06834,5.06497,5.06776,15000000.0
2009-09-28 18:06:00,5.06708,5.06757,5.0659,5.06757,15000000.0
2009-09-28 18:07:00,5.06656,5.06862,5.06635,5.06853,16000000.0
2009-09-28 18:08:00,5.06783,5.06802,5.06502,5.06706,16000000.0
2009-09-28 18:09:00,5.06655,5.06759,5.06433,5.06759,12000000.0
2009-09-28 18:10:00,5.06858,5.06858,5.0669,5.06807,17000000.0
2009-09-28 18:11:00,5.06875,5.06936,5.06804,5.06936,16000000.0
2009-09-28 18:12:00,5.06945,5.06995,5.06806,5.06995,13000000.0
2009-09-28 18:13:00,5.06976,5.06986,5.06846,5.06949,17000000.0
2009-09-28 18:14:00,5.0684,5.06893,5.06727,5.06799,13000000.0
2009-09-28 18:15:00,5.06849,5.06911,5.06782,5.06911,13000000.0
2009-09-28 18:16:00,5.06918,5.06918,5.0672,5.0672,15000000.0
2009-09-28 18:17:00,5.06737,5.06923,5.06737,5.06865,16000000.0
2009-09-28 18:18:00,5.0685,5.06993,5.06759,5.06986,18000000.0
2009-09-28 18:19:00,5.06965,5.06994,5.06821,5.06993,12000000.0
2009-09-28 18:20:00,5.07025,5.07025,5.06866,5.07001,16000000.0
2009-09-28 18:21:00,5.06906,5.06987,5.06829,5.06956,19000000.0
2009-09-28 18:22:00,5.07014,5.07042,5.06857,5.06993,20000000.0
2009-09-28 18:23:00,5.07051,5.07219,5.0695,5.07125,16000000.0
2009-09-28 18:24:00,5.07261,5.07261,5.06982,5.06982,14000000.0
2009-09-28 18:25:00,5.07052,5.07147,5.06994,5.07062,18000000.0
2009-09-28 18:26:00,5.07064,5.071,5.06957,5.06994,9000000.0
2009-09-28 18:27:00,5.07024,5.07127,5.06937,5.07066,16000000.0
2009-09-28 18:28:00,5.07147,5.07147,5.06941,5.07123,11000000.0
2009-09-28 18:29:00,5.07152,5.07229,5.0706,5.07135,15000000.0
2009-09-28 18:30:00,5.0699,5.07121,5.06911,5.07044,14000000.0
2009-09-28 18:31:00,5.07065,5.07076,5.069,5.07064,19000000.0
2009-09-28 18:32:00,5.06998,5.0719,5.06947,5.07029,13000000.0
2009-09-28 18:33:00,5.07156,5.07453,5.07105,5.07453,13000000.0
2009-09-28 18:34:00,5.07422,5.07472,5.07271,5.07334,9000000.0
2009-09-28 18:35:00,5.07376,5.07392,5.0728,5.07385,14000000.0
2009-09-28 18:36:00,5.07194,5.0737,5.07163,5.0737,12000000.0
2009-09-28 18:37:00,5.07277,5.07387,5.07211,5.07387,13000000.0
2009-09-28 18:38:00,5.07202,5.07338,5.07202,5.07338,17000000.0
2009-09-28 18:39:00,5.07372,5.0746,5.07246,5.0746,18000000.0
2009-09-28 18:40:00,5.07448,5.07567,5.07321,5.07518,14000000.0
2009-09-28 18:41:00,5.07413,5.07575,5.07413,5.07439,18000000.0
2009-09-28 18:42:00,5.07615,5.07717,5.07444,5.07703,14000000.0
2009-09-28 18:43:00,5.07761,5.07761,5.07604,5.07752,14000000.0
2009-09-28 18:44:00,5.07787,5.07892,5.07701,5.07728,12000000.0
2009-09-28 18:45:00,5.07869,5.07926,5.07696,5.07831,17000000.0
2009-09-28 18:46:00,5.07857,5.07857,5.07694,5.0776,15000000.0
2009-09-28 18:47:00,5.07831,5.07934,5.07678,5.07925,16000000.0
2009-09-28 18:48:00,5.07918,5.08125,5.07918,5.08125,11000000.0
2009-09-28 18:49:00,5.0813,5.08161,5.08024,5.08102,8000000.0
2009-09-28 18:50:00,5.08056,5.08139,5.07899,5.0799,16000000.0
2009-09-28 18:51:00,5.08021,5.08068,5.07928,5.07942,19000000.0
2009-09-28 18:52:00,5.08006,5.08006,5.07898,5.07979,10000000.0
2009-09-28 18:53:00,5.0807,5.08108,5.07938,5.081,10000000.0
2009-09-28 18:54:00,5.08083,5.08596,5.08055,5.08594,11000000.0
2009-09-28 18:55:00,5.08505,5.08784,5.08434,5.08756,8000000.0
2009-09-28 18:56:00,5.08957,5.08957,5.08836,5.08836,16000000.0
2009-09-28 18:57:00,5.08881,5.08881,5.08747,5.08802,8000000.0
2009-09-28 18:58:00,5.08722,5.08757,5.08575,5.08757,13000000.0
2009-09-28 18:59:00,5.08728,5.08738,5.08485,5.08485,17000000.0
2009-09-28 19:00:00,5.08657,5.08981,5.0863,5.08813,13000000.0
2009-09-28 19:01:00,5.08712,5.08772,5.08559,5.0868,12000000.0
2009-09-28 19:02:00,5.08577,5.08636,5.08425,5.08569,16000000.0
2009-09-28 19:03:00,5.08647,5.08744,5.08498,5.08744,17000000.0
2009-09-28 19:04:00,5.08654,5.087,5.08563,5.087,12000000.0
2009-09-28 19:05:00,5.08749,5.09029,5.0865,5.08922,17000000.0
2009-09-28 19:06:00,5.09187,5.09201,5.08933,5.09025,7000000.0
2009-09-28 19:07:00,5.08918,5.09113,5.08918,5.09045,20000000.0
2009-09-28 19:08:00,5.09188,5.09216,5.08992,5.09184,21000000.0
2009-09-28 19:09:00,5.09259,5.09269,5.09032,5.09032,16000000.0
2009-09-28 19:10:00,5.09156,5.09162,5.08906,5.08965,14000000.0
2009-09-28 19:11:00,5.0906,5.09122,5.08925,5.09122,12000000.0
2009-09-28 19:12:00,5.09117,5.09118,5.08793,5.08902,18000000.0
2009-09-28 19:13:00,5.08867,5.08867,5.08648,5.08649,14000000.0
2009-09-28 19:14:00,5.08737,5.08737,5.08482,5.08534,18000000.0
2009-09-28 19:15:00,5.08795,5.08796,5.08636,5.08678,9000000.0
2009-09-28 19:16:00,5.08786,5.08847,5.08574,5.08673,12000000.0
2009-09-28 19:17:00,5.08805,5.08822,5.08551,5.08551,14000000.0
2009-09-28 19:18:00,5.08645,5.08734,5.0858,5.08681,16000000.0
2009-09-28 19:19:00,5.08675,5.08719,5.08595,5.08621,7000000.0
2009-09-28 19:20:00,5.08574,5.08622,5.08486,5.08531,8000000.0
2009-09-28 19:21:00,5.0857,5.08606,5.08406,5.08532,18000000.0
2009-09-28 19:22:00,5.08607,5.0864,5.08481,5.08498,9000000.0
2009-09-28 19:23:00,5.08519,5.08555,5.08445,5.08497,10000000.0
2009-09-28 19:24:00,5.08424,5.08503,5.08405,5.08422,11000000.0
2009-09-28 19:25:00,5.08501,5.08625,5.08426,5.08515,17000000.0
2009-09-28 19:26:00,5.08607,5.08607,5.08451,5.08581,11000000.0
2009-09-28 19:27:00,5.08572,5.0862,5.08433,5.08498,13000000.0
2009-09-28 19:28:00,5.08361,5.08481,5.08289,5.0847,10000000.0
2009-09-28 19:29:00,5.08481,5.08504,5.08311,5.08464,11000000.0
2009-09-28 19:30:00,5.08374,5.08455,5.08301,5.0841,12000000.0
2009-09-28 19:31:00,5.08425,5.08425,5.08299,5.08348,8000000.0
2009-09-28 19:32:00,5.08305,5.08389,5.08288,5.0835,11000000.0
2009-09-28 19:33:00,5.08265,5.08336,5.08151,5.08336,13000000.0
2009-09-28 19:34:00,5.08357,5.0847,5.0827,5.08389,12000000.0
2009-09-28 19:35:00,5.08518,5.08607,5.08392,5.08514,13000000.0
2009-09-28 19:36:00,5.08616,5.08637,5.08464,5.08637,12000000.0
2009-09-28 19:37:00,5.08517,5.08642,5.08517,5.08576,8000000.0
2009-09-28 19:38:00,5.08508,5.08662,5.08508,5.08554,20000000.0
2009-09-28 19:39:00,5.08714,5.08714,5.08551,5.08589,11000000.0
2009-09-28 19:40:00,5.08662,5.08662,5.08486,5.08541,11000000.0
2009-09-28 19:41:00,5.08605,5.08605,5.08369,5.08442,9000000.0
2009-09-28 19:42:00,5.08564,5.08582,5.08445,5.08523,10000000.0
2009-09-28 19:43:00,5.0847,5.08515,5.08339,5.08453,14000000.0
2009-09-28 19:44:00,5.08525,5.08532,5.08381,5.08479,15000000.0
2009-09-28 19:45:00,5.08517,5.08567,5.08356,5.08567,12000000.0
2009-09-28 19:46:00,5.08383,5.08623,5.08383,5.08536,11000000.0
2009-09-28 19:47:00,5.08567,5.08607,5.0846,5.08468,10000000.0
2009-09-28 19:48:00,5.08616,5.08646,5.08509,5.08646,9000000.0
2009-09-28 19:49:00,5.08569,5.08631,5.08517,5.08575,16000000.0
2009-09-28 19:50:00,5.08597,5.08624,5.08496,5.08562,10000000.0
2009-09-28 19:51:00,5.08547,5.08704,5.0854,5.08601,11000000.0
2009-09-28 19:52:00,5.0883,5.08832,5.08676,5.08765,19000000.0
2009-09-28 19:53:00,5.08608,5.08776,5.08598,5.08721,19000000.0
2009-09-28 19:54:00,5.08623,5.08752,5.08613,5.08613,14000000.0
2009-09-28 19:55:00,5.08768,5.08791,5.08617,5.08617,16000000.0
2009-09-28 19:56:00,5.08668,5.08879,5.08668,5.08858,12000000.0
2009-09-28 19:57:00,5.08885,5.08885,5.0868,5.08706,14000000.0
2009-09-28 19:58:00,5.08802,5.08924,5.08762,5.08822,13000000.0
2009-09-28 19:59:00,5.08802,5.08841,5.08679,5.08761,10000000.0
2009-09-28 20:00:00,5.08692,5.08744,5.08509,5.08509,15000000.0
2009-09-28 20:01:00,5.08572,5.08681,5.08525,5.08664,14000000.0
2009-09-28 20:02:00,5.08614,5.08746,5.08604,5.08648,8000000.0
2009-09-28 20:03:00,5.08792,5.08932,5.08701,5.08811,13000000.0
2009-09-28 20:04:00,5.09023,5.09023,5.08859,5.08954,12000000.0
2009-09-28 20:05:00,5.08944,5.09128,5.08944,5.0901,11000000.0
2009-09-28 20:06:00,5.08927,5.09311,5.08927,5.09311,10000000.0
2009-09-28 20:07:00,5.094,5.09424,5.09178,5.09312,13000000.0
2009-09-28 20:08:00,5.09234,5.09429,5.09193,5.09199,16000000.0
2009-09-28 20:09:00,5.09315,5.09442,5.09209,5.0934,17000000.0
2009-09-28 20:10:00,5.09421,5.09421,5.09251,5.09351,10000000.0
2009-09-28 20:11:00,5.09173,5.09384,5.09173,5.09232,13000000.0
2009-09-28 20:12:00,5.09283,5.09395,5.09247,5.0934,15000000.0
2009-09-28 20:13:00,5.09291,5.09354,5.0916,5.09261,13000000.0
2009-09-28 20:14:00,5.09209,5.09313,5.09146,5.09146,8000000.0
2009-09-28 20:15:00,5.09346,5.09352,5.09172,5.09172,10000000.0
2009-09-28 20:16:00,5.09333,5.09415,5.09264,5.09382,14000000.0
2009-09-28 20:17:00,5.0925,5.09437,5.09249,5.09374,13000000.0
2009-09-28 20:18:00,5.09343,5.09343,5.09046,5.09048,7000000.0
2009-09-28 20:19:00,5.0904,5.09078,5.08955,5.09063,11000000.0
2009-09-28 20:20:00,5.08971,5.09006,5.0881,5.08956,19000000.0
2009-09-28 20:21:00,5.08988,5.09,5.08821,5.09,11000000.0
2009-09-28 20:22:00,5.08834,5.08905,5.08784,5.08889,11000000.0
2009-09-28 20:23:00,5.08878,5.08878,5.08599,5.08746,13000000.0
2009-09-28 20:24:00,5.08763,5.08768,5.0854,5.0855,9000000.0
2009-09-28 20:25:00,5.08614,5.08713,5.08584,5.08713,18000000.0
2009-09-28 20:26:00,5.08716,5.08723,5.08534,5.08534,7000000.0
2009-09-28 20:27:00,5.08622,5.08654,5.08499,5.08601,9000000.0
2009-09-28 20:28:00,5.08616,5.08629,5.08457,5.08575,13000000.0
2009-09-28 20:29:00,5.08493,5.08618,5.08493,5.08618,14000000.0
2009-09-28 20:30:00,5.08532,5.08753,5.08532,5.08699,16000000.0
2009-09-28 20:31:00,5.08649,5.08792,5.08527,5.08792,22000000.0
2009-09-28 20:32:00,5.08633,5.08882,5.08633,5.08692,12000000.0
2009-09-28 20:33:00,5.08716,5.08777,5.08602,5.08602,13000000.0
2009-09-28 20:34:00,5.08722,5.08788,5.0867,5.08746,15000000.0
2009-09-28 20:35:00,5.08621,5.08797,5.08612,5.08772,16000000.0
2009-09-28 20:36:00,5.08746,5.08746,5.08575,5.08725,15000000.0
2009-09-28 20:37:00,5.08739,5.08759,5.08635,5.08688,14000000.0
2009-09-28 20:38:00,5.0866,5.08858,5.0866,5.0882,13000000.0
2009-09-28 20:39:00,5.08668,5.08822,5.08613,5.08716,18000000.0
2009-09-28 20:40:00,5.08746,5.08863,5.08653,5.08863,14000000.0
2009-09-28 20:41:00,5.08814,5.08851,5.08704,5.08813,18000000.0
2009-09-28 20:42:00,5.08821,5.08989,5.08775,5.08989,12000000.0
2009-09-28 20:43:00,5.08995,5.08995,5.08801,5.08835,18000000.0
2009-09-28 20:44:00,5.08945,5.09116,5.08905,5.09095,18000000.0
2009-09-28 20:45:00,5.09144,5.09144,5.08978,5.0914,11000000.0
2009-09-28 20:46:00,5.09178,5.09328,5.09059,5.09111,18000000.0
2009-09-28 20:47:00,5.09221,5.09389,5.09158,5.09389,20000000.0
2009-09-28 20:48:00,5.09121,5.09258,5.0896,5.09064,17000000.0
2009-09-28 20:49:00,5.09075,5.09075,5.08941,5.09057,16000000.0
2009-09-28 20:50:00,5.09032,5.09032,5.08837,5.08837,8000000.0
2009-09-28 20:51:00,5.08926,5.08975,5.08816,5.08816,8000000.0
2009-09-28 20:52:00,5.08912,5.09075,5.08858,5.08996,12000000.0
2009-09-28 20:53:00,5.09004,5.09324,5.09004,5.09178,16000000.0
2009-09-28 20:54:00,5.09317,5.09432,5.09232,5.09351,15000000.0
2009-09-28 20:55:00,5.09438,5.09438,5.09105,5.09283,16000000.0
2009-09-28 20:56:00,5.09201,5.09337,5.09154,5.09321,7000000.0
2009-09-28 20:57:00,5.09224,5.09482,5.09224,5.0935,14000000.0
2009-09-28 20:58:00,5.09534,5.09571,5.09443,5.09494,10000000.0
2009-09-28 20:59:00,5.09477,5.09557,5.09411,5.09557,11000000.0
2009-09-28 21:00:00,5.09425,5.09425,5.09268,5.09272,14000000.0
2009-09-28 21:01:00,5.09123,5.09206,5.09012,5.09188,12000000.0
2009-09-28 21:02:00,5.09184,5.09252,5.09126,5.09236,17000000.0
2009-09-28 21:03:00,5.09232,5.09232,5.0907,5.0923,11000000.0
2009-09-28 21:04:00,5.09177,5.09215,5.09079,5.09187,10000000.0
2009-09-28 21:05:00,5.09158,5.09182,5.09051,5.09074,8000000.0
2009-09-28 21:06:00,5.09077,5.09271,5.09077,5.09266,13000000.0
2009-09-28 21:07:00,5.09157,5.0927,5.09147,5.09169,14000000.0
2009-09-28 21:08:00,5.09235,5.09273,5.09135,5.09254,8000000.0
2009-09-28 21:09:00,5.09284,5.09284,5.09152,5.09226,13000000.0
2009-09-28 21:10:00,5.09306,5.09401,5.09238,5.09356,17000000.0
2009-09-28 21:11:00,5.09394,5.09413,5.09222,5.09299,15000000.0
2009-09-28 21:12:00,5.09356,5.09364,5.0925,5.09299,11000000.0
2009-09-28 21:13:00,5.09236,5.09404,5.09215,5.09384,12000000.0
2009-09-28 21:14:00,5.09464,5.09499,5.09257,5.09352,14000000.0
2009-09-28 21:15:00,5.09308,5.09406,5.09279,5.09301,13000000.0
2009-09-28 21:16:00,5.09364,5.09364,5.09238,5.09351,12000000.0
2009-09-28 21:17:00,5.09359,5.09393,5.09267,5.09349,16000000.0
2009-09-28 21:18:00,5.09298,5.09298,5.0909,5.09238,15000000.0
2009-09-28 21:19:00,5.09163,5.09197,5.09048,5.0914,15000000.0
2009-09-28 21:20:00,5.09184,5.09189,5.0906,5.09189,8000000.0
2009-09-28 21:21:00,5.09172,5.09172,5.09,5.09062,17000000.0
2009-09-28 21:22:00,5.09026,5.09107,5.08926,5.08926,11000000.0
2009-09-28 21:23:00,5.08914,5.09162,5.08914,5.08981,23000000.0
2009-09-28 21:24:00,5.09133,5.09298,5.09065,5.09196,13000000.0
2009-09-28 21:25:00,5.09153,5.0926,5.09075,5.0926,15000000.0
2009-09-28 21:26:00,5.09213,5.09245,5.09162,5.092,10000000.0
2009-09-28 21:27:00,5.09234,5.09234,5.08981,5.08981,10000000.0
2009-09-28 21:28:00,5.09144,5.09191,5.08993,5.09104,13000000.0
2009-09-28 21:29:00,5.09146,5.09199,5.09074,5.09098,10000000.0
2009-09-28 21:30:00,5.09202,5.09268,5.09006,5.09083,16000000.0
2009-09-28 21:31:00,5.09101,5.09101,5.08941,5.09002,18000000.0
2009-09-28 21:32:00,5.0909,5.09185,5.09016,5.09144,15000000.0
2009-09-28 21:33:00,5.09165,5.09227,5.09091,5.09185,13000000.0
2009-09-28 21:34:00,5.0911,5.09145,5.09043,5.09095,9000000.0
2009-09-28 21:35:00,5.09094,5.09167,5.09075,5.09134,8000000.0
2009-09-28 21:36:00,5.09259,5.09278,5.09119,5.09224,18000000.0
2009-09-28 21:37:00,5.09218,5.0927,5.09172,5.0921,22000000.0
2009-09-28 21:38:00,5.09261,5.09261,5.09065,5.09065,9000000.0
2009-09-28 21:39:00,5.09072,5.09251,5.09072,5.09153,11000000.0
2009-09-28 21:40:00,5.09139,5.09201,5.09032,5.09032,19000000.0
2009-09-28 21:41:00,5.09115,5.09143,5.08913,5.09059,12000000.0
2009-09-28 21:42:00,5.09011,5.09069,5.0898,5.09041,11000000.0
2009-09-28 21:43:00,5.08994,5.09172,5.08994,5.091,14000000.0
2009-09-28 21:44:00,5.09162,5.09171,5.09042,5.09127,13000000.0
2009-09-28 21:45:00,5.08993,5.09185,5.08993,5.09066,12000000.0
2009-09-28 21:46:00,5.09203,5.09203,5.0899,5.09024,14000000.0
2009-09-28 21:47:00,5.09137,5.09261,5.09118,5.09219,17000000.0
2009-09-28 21:48:00,5.09079,5.09213,5.09013,5.09203,16000000.0
2009-09-28 21:49:00,5.09209,5.09269,5.09059,5.09269,14000000.0
2009-09-28 21:50:00,5.09228,5.09242,5.09038,5.09092,13000000.0
2009-09-28 21:51:00,5.09067,5.09134,5.08962,5.09126,14000000.0
2009-09-28 21:52:00,5.09109,5.09155,5.09017,5.09144,17000000.0
2009-09-28 21:53:00,5.09043,5.09152,5.08936,5.09027,27000000.0
2009-09-28 21:54:00,5.09105,5.09122,5.08948,5.09055,10000000.0
2009-09-28 21:55:00,5.09071,5.09091,5.08981,5.08981,8000000.0
2009-09-28 21:56:00,5.09157,5.09157,5.08963,5.08967,16000000.0
2009-09-28 21:57:00,5.0906,5.09115,5.09013,5.09095,18000000.0
2009-09-28 21:58:00,5.09094,5.09094,5.08909,5.09047,18000000.0
2009-09-28 21:59:00,5.09099,5.091,5.08894,5.0906,17000000.0
2009-09-28 22:00:00,5.09041,5.09055,5.08933,5.08961,9000000.0
2009-09-28 22:01:00,5.09042,5.0906,5.08938,5.0906,22000000.0
2009-09-28 22:02:00,5.09009,5.09023,5.08933,5.09023,11000000.0
2009-09-28 22:03:00,5.09078,5.09078,5.08849,5.08849,16000000.0
2009-09-28 22:04:00,5.09028,5.09028,5.08886,5.08981,12000000.0
2009-09-28 22:05:00,5.08858,5.08979,5.08858,5.08979,7000000.0
2009-09-28 22:06:00,5.08996,5.08996,5.08856,5.08857,15000000.0
2009-09-28 22:07:00,5.08827,5.09007,5.08737,5.08737,19000000.0
2009-09-28 22:08:00,5.08781,5.08913,5.08781,5.08913,11000000.0
2009-09-28 22:09:00,5.0883,5.09119,5.0883,5.09119,10000000.0
2009-09-28 22:10:00,5.09218,5.09218,5.0896,5.09124,10000000.0
2009-09-28 22:11:00,5.09089,5.09107,5.08969,5.09047,18000000.0
2009-09-28 22:12:00,5.0902,5.09088,5.08991,5.09079,11000000.0
2009-09-28 22:13:00,5.09144,5.09144,5.08984,5.09065,14000000.0
2009-09-28 22:14:00,5.09005,5.09077,5.08948,5.09068,24000000.0
2009-09-28 22:15:00,5.08939,5.09105,5.08939,5.09105,13000000.0
2009-09-28 22:16:00,5.09092,5.09092,5.08912,5.09081,13000000.0
2009-09-28 22:17:00,5.09088,5.09088,5.08948,5.09058,8000000.0
2009-09-28 22:18:00,5.08937,5.09043,5.08909,5.08996,13000000.0
2009-09-28 22:19:00,5.09005,5.09111,5.08907,5.09111,14000000.0
2009-09-28 22:20:00,5.09038,5.09209,5.09017,5.09081,21000000.0
2009-09-28 22:21:00,5.09165,5.09165,5.08958,5.09008,13000000.0
2009-09-28 22:22:00,5.09048,5.09111,5.09006,5.09106,12000000.0
2009-09-28 22:23:00,5.08976,5.0912,5.08976,5.0912,18000000.0
2009-09-28 22:24:00,5.09041,5.09149,5.0894,5.09076,14000000.0
2009-09-28 22:25:00,5.09163,5.09164,5.09,5.09016,13000000.0
2009-09-28 22:26:00,5.09163,5.09163,5.08805,5.08901,13000000.0
2009-09-28 22:27:00,5.0879,5.08891,5.08709,5.0885,16000000.0
2009-09-28 22:28:00,5.08848,5.08879,5.086,5.086,13000000.0
2009-09-28 22:29:00,5.08687,5.08687,5.0845,5.08643,21000000.0
2009-09-28 22:30:00,5.08623,5.08631,5.08491,5.08491,17000000.0
2009-09-28 22:31:00,5.08607,5.08698,5.0854,5.08609,10000000.0
2009-09-28 22:32:00,5.08515,5.08689,5.08515,5.0855,13000000.0
2009-09-28 22:33:00,5.08674,5.0868,5.0857,5.0857,13000000.0
2009-09-28 22:34:00,5.08659,5.08675,5.08496,5.08575,13000000.0
2009-09-28 22:35:00,5.08527,5.08578,5.08454,5.08522,19000000.0
2009-09-28 22:36:00,5.08462,5.08643,5.08462,5.0862,14000000.0
2009-09-28 22:37:00,5.08631,5.08663,5.08475,5.08663,17000000.0
2009-09-28 22:38:00,5.08456,5.08702,5.08456,5.08691,9000000.0
2009-09-28 22:39:00,5.08576,5.08746,5.08546,5.08641,20000000.0
2009-09-28 22:40:00,5.08786,5.08786,5.08632,5.08661,13000000.0
2009-09-28 22:41:00,5.08637,5.08674,5.08557,5.08674,13000000.0
2009-09-28 22:42:00,5.08585,5.08684,5.08557,5.08642,10000000.0
2009-09-28 22:43:00,5.08685,5.08789,5.08605,5.08751,15000000.0
2009-09-28 22:44:00,5.08749,5.08767,5.08655,5.08701,16000000.0
2009-09-28 22:45:00,5.08602,5.08759,5.08591,5.08669,14000000.0
2009-09-28 22:46:00,5.08573,5.08713,5.0853,5.0869,12000000.0
2009-09-28 22:47:00,5.08682,5.08704,5.08604,5.08674,7000000.0
2009-09-28 22:48:00,5.08684,5.08723,5.08549,5.08723,16000000.0
2009-09-28 22:49:00,5.08781,5.08781,5.08589,5.0865,10000000.0
2009-09-28 22:50:00,5.08663,5.08777,5.08556,5.08584,15000000.0
2009-09-28 22:51:00,5.08663,5.08739,5.08583,5.08677,17000000.0
2009-09-28 22:52:00,5.08607,5.08736,5.08607,5.087,10000000.0
2009-09-28 22:53:00,5.08748,5.08794,5.08604,5.08604,20000000.0
2009-09-28 22:54:00,5.08766,5.08766,5.08615,5.08704,10000000.0
2009-09-28 22:55:00,5.08679,5.08693,5.08562,5.08631,12000000.0
2009-09-28 22:56:00,5.08526,5.08672,5.08425,5.08425,9000000.0
2009-09-28 22:57:00,5.08641,5.08641,5.0849,5.0852,18000000.0
2009-09-28 22:58:00,5.08526,5.0862,5.08391,5.08515,13000000.0
2009-09-28 22:59:00,5.08403,5.08496,5.08345,5.08408,10000000.0
2009-09-28 23:00:00,5.08407,5.08545,5.08342,5.08447,17000000.0
2009-09-28 23:01:00,5.08399,5.08472,5.08297,5.08428,13000000.0
2009-09-28 23:02:00,5.08425,5.08425,5.08306,5.08332,7000000.0
2009-09-28 23:03:00,5.08388,5.08448,5.08257,5.08319,16000000.0
2009-09-28 23:04:00,5.08386,5.08514,5.08332,5.08433,12000000.0
2009-09-28 23:05:00,5.08358,5.08426,5.08311,5.08312,11000000.0
2009-09-28 23:06:00,5.08256,5.08266,5.07681,5.07681,11000000.0
2009-09-28 23:07:00,5.08359,5.08414,5.07845,5.0828,13000000.0
2009-09-28 23:08:00,5.08404,5.08421,5.08308,5.0837,20000000.0
2009-09-28 23:09:00,5.08436,5.08436,5.08319,5.08381,16000000.0
2009-09-28 23:10:00,5.08365,5.0844,5.08315,5.08366,16000000.0
2009-09-28 23:11:00,5.08435,5.08435,5.08327,5.08378,10000000.0
2009-09-28 23:12:00,5.08373,5.08423,5.08301,5.08381,12000000.0
2009-09-28 23:13:00,5.08284,5.08373,5.08251,5.08325,16000000.0
2009-09-28 23:14:00,5.08288,5.0835,5.0821,5.08268,9000000.0
2009-09-28 23:15:00,5.08314,5.08357,5.08253,5.08293,9000000.0
2009-09-28 23:16:00,5.08329,5.08388,5.0828,5.08372,18000000.0
2009-09-28 23:17:00,5.08263,5.08387,5.08263,5.08387,8000000.0
2009-09-28 23:18:00,5.08347,5.08436,5.0831,5.08412,10000000.0
2009-09-28 23:19:00,5.08398,5.08398,5.0829,5.08359,9000000.0
2009-09-28 23:20:00,5.08352,5.08462,5.08303,5.08416,17000000.0
2009-09-28 23:21:00,5.08364,5.08452,5.08326,5.08326,11000000.0
2009-09-28 23:22:00,5.08447,5.08459,5.08298,5.08414,12000000.0
2009-09-28 23:23:00,5.08339,5.08414,5.08323,5.08391,12000000.0
2009-09-28 23:24:00,5.08369,5.08413,5.08249,5.08361,12000000.0
2009-09-28 23:25:00,5.08383,5.08417,5.08331,5.08389,9000000.0
2009-09-28 23:26:00,5.08388,5.0841,5.08237,5.08237,14000000.0
2009-09-28 23:27:00,5.08447,5.0849,5.08242,5.08462,17000000.0
2009-09-28 23:28:00,5.08506,5.08506,5.08314,5.08435,15000000.0
2009-09-28 23:29:00,5.08426,5.08461,5.08317,5.08461,11000000.0
2009-09-28 23:30:00,5.0831,5.08502,5.0831,5.08459,14000000.0
2009-09-28 23:31:00,5.08469,5.08469,5.08367,5.08367,7000000.0
2009-09-28 23:32:00,5.08345,5.08496,5.08332,5.08429,15000000.0
2009-09-28 23:33:00,5.08423,5.08501,5.08397,5.08472,7000000.0
2009-09-28 23:34:00,5.08444,5.08542,5.08426,5.08525,10000000.0
2009-09-28 23:35:00,5.08591,5.08591,5.08388,5.08388,12000000.0
2009-09-28 23:36:00,5.08508,5.0853,5.08424,5.08503,10000000.0
2009-09-28 23:37:00,5.08599,5.08692,5.08518,5.08639,14000000.0
2009-09-28 23:38:00,5.0854,5.08736,5.0853,5.08724,17000000.0
2009-09-28 23:39:00,5.087,5.08758,5.08642,5.08681,9000000.0
2009-09-28 23:40:00,5.08649,5.08712,5.08561,5.08667,12000000.0
2009-09-28 23:41:00,5.08606,5.08651,5.08506,5.08506,9000000.0
2009-09-28 23:42:00,5.08581,5.08629,5.08518,5.08549,15000000.0
2009-09-28 23:43:00,5.08599,5.08599,5.08476,5.08539,13000000.0
2009-09-28 23:44:00,5.08522,5.08547,5.08522,5.08543,8000000.0
2009-09-28 23:45:00,5.08555,5.08555,5.08535,5.08548,12000000.0
2009-09-28 23:46:00,5.08525,5.08525,5.08396,5.08396,20000000.0
2009-09-28 23:47:00,5.0851,5.08553,5.08448,5.08492,19000000.0
2009-09-28 23:48:00,5.08462,5.08565,5.08408,5.08477,14000000.0
2009-09-28 23:49:00,5.08503,5.08503,5.08465,5.0847,12000000.0
2009-09-28 23:50:00,5.08502,5.08566,5.08446,5.08566,10000000.0
2009-09-28 23:51:00,5.08541,5.08597,5.08536,5.08597,14000000.0
2009-09-28 23:52:00,5.08501,5.08595,5.08463,5.08526,13000000.0
2009-09-28 23:53:00,5.08522,5.08558,5.08451,5.08534,16000000.0
2009-09-28 23:54:00,5.08527,5.0854,5.08412,5.08497,13000000.0
2009-09-28 23:55:00,5.08523,5.08547,5.08455,5.08539,16000000.0
2009-09-28 23:56:00,5.08514,5.08529,5.08447,5.08501,12000000.0
2009-09-28 23:57:00,5.08448,5.08549,5.08414,5.08414,14000000.0
2009-09-28 23:58:00,5.08594,5.08653,5.08464,5.08621,16000000.0
2009-09-28 23:59:00,5.08644,5.08728,5.08592,5.08712,12000000.0
2009-09-29 00:00:00,5.08674,5.08674,5.08518,5.08632,17000000.0
2009-09-29 00:01:00,5.08632,5.08645,5.08539,5.08633,12000000.0
2009-09-29 00:02:00,5.08639,5.08639,5.08467,5.08567,11000000.0
2009-09-29 00:03:00,5.08507,5.08626,5.08483,5.08578,7000000.0
2009-09-29 00:04:00,5.08553,5.08593,5.08495,5.08528,16000000.0
2009-09-29 00:05:00,5.08522,5.08635,5.08512,5.08559,17000000.0
2009-09-29 00:06:00,5.08579,5.08638,5.08576,5.08638,10000000.0
2009-09-29 00:07:00,5.08536,5.08642,5.08501,5.08627,19000000.0
2009-09-29 00:08:00,5.08568,5.08604,5.08459,5.08579,9000000.0
2009-09-29 00:09:00,5.08583,5.08612,5.08515,5.08518,19000000.0
2009-09-29 00:10:00,5.08532,5.08614,5.08466,5.08518,16000000.0
2009-09-29 00:11:00,5.08582,5.08582,5.0846,5.08537,9000000.0
2009-09-29 00:12:00,5.0849,5.08588,5.08456,5.08551,11000000.0
2009-09-29 00:13:00,5.08529,5.08583,5.08402,5.08402,8000000.0
2009-09-29 00:14:00,5.08444,5.08528,5.08406,5.08528,9000000.0
2009-09-29 00:15:00,5.08527,5.08574,5.08418,5.08513,15000000.0
2009-09-29 00:16:00,5.08372,5.08518,5.08372,5.08518,18000000.0
2009-09-29 00:17:00,5.08401,5.0851,5.0837,5.08392,21000000.0
2009-09-29 00:18:00,5.08407,5.08494,5.08366,5.08436,16000000.0
2009-09-29 00:19:00,5.08455,5.08475,5.08455,5.08475,12000000.0
2009-09-29 00:20:00,5.08475,5.08475,5.08455,5.08468,13000000.0
2009-09-29 00:21:00,5.08409,5.08467,5.08373,5.0841,13000000.0
2009-09-29 00:22:00,5.08426,5.08457,5.08413,5.08445,13000000.0
2009-09-29 00:23:00,5.08402,5.08484,5.08392,5.08411,11000000.0
2009-09-29 00:24:00,5.08444,5.08496,5.08444,5.08496,10000000.0
2009-09-29 00:25:00,5.08469,5.08524,5.08392,5.08437,16000000.0
2009-09-29 00:26:00,5.08474,5.08488,5.08351,5.08427,13000000.0
2009-09-29 00:27:00,5.08473,5.08486,5.0834,5.08422,16000000.0
2009-09-29 00:28:00,5.08432,5.08432,5.08329,5.08329,13000000.0
2009-09-29 00:29:00,5.08457,5.08465,5.08445,5.08445,10000000.0
2009-09-29 00:30:00,5.08465,5.08465,5.08445,5.08465,15000000.0
2009-09-29 00:31:00,5.08488,5.08513,5.08439,5.08487,18000000.0
2009-09-29 00:32:00,5.08443,5.08446,5.08341,5.08424,14000000.0
2009-09-29 00:33:00,5.08428,5.08429,5.08266,5.08336,13000000.0
2009-09-29 00:34:00,5.08377,5.08377,5.08252,5.08264,11000000.0
2009-09-29 00:35:00,5.08325,5.0839,5.08232,5.08266,13000000.0
2009-09-29 00:36:00,5.08239,5.08323,5.08171,5.08212,12000000.0
2009-09-29 00:37:00,5.08278,5.08302,5.08138,5.08207,10000000.0
2009-09-29 00:38:00,5.08156,5.08263,5.08124,5.08244,11000000.0
2009-09-29 00:39:00,5.08202,5.08255,5.0816,5.08253,16000000.0
2009-09-29 00:40:00,5.08306,5.08306,5.08174,5.08241,10000000.0
2009-09-29 00:41:00,5.08219,5.08313,5.08131,5.08139,15000000.0
2009-09-29 00:42:00,5.08319,5.08327,5.08199,5.08261,10000000.0
2009-09-29 00:43:00,5.08251,5.08305,5.08197,5.08269,8000000.0
2009-09-29 00:44:00,5.08165,5.08264,5.08165,5.08264,7000000.0
2009-09-29 00:45:00,5.08276,5.08359,5.08215,5.0835,10000000.0
2009-09-29 00:46:00,5.08189,5.08302,5.08126,5.08273,18000000.0
2009-09-29 00:47:00,5.08209,5.08282,5.08056,5.08214,18000000.0
2009-09-29 00:48:00,5.08037,5.08206,5.08037,5.08131,15000000.0
2009-09-29 00:49:00,5.08026,5.08172,5.08026,5.08111,19000000.0
2009-09-29 00:50:00,5.08125,5.08189,5.07999,5.07999,15000000.0
2009-09-29 00:51:00,5.0807,5.08182,5.08007,5.08007,12000000.0
2009-09-29 00:52:00,5.08138,5.08158,5.08006,5.08006,15000000.0
2009-09-29 00:53:00,5.08095,5.08212,5.08036,5.08212,9000000.0
2009-09-29 00:54:00,5.08016,5.08235,5.08016,5.08075,17000000.0
2009-09-29 00:55:00,5.08159,5.08187,5.08042,5.0808,11000000.0
2009-09-29 00:56:00,5.08173,5.08186,5.08019,5.08186,23000000.0
2009-09-29 00:57:00,5.08042,5.08149,5.08042,5.08149,11000000.0
2009-09-29 00:58:00,5.08106,5.0818,5.08075,5.08117,11000000.0
2009-09-29 00:59:00,5.08148,5.08186,5.08085,5.08123,11000000.0
2009-09-29 01:00:00,5.08112,5.08281,5.08112,5.08217,14000000.0
2009-09-29 01:01:00,5.0825,5.08288,5.0816,5.08162,9000000.0
2009-09-29 01:02:00,5.08211,5.0834,5.08146,5.08328,13000000.0
2009-09-29 01:03:00,5.08274,5.08314,5.08162,5.08251,18000000.0
2009-09-29 01:04:00,5.08357,5.08357,5.08195,5.08195,11000000.0
2009-09-29 01:05:00,5.08314,5.08347,5.08171,5.08238,13000000.0
2009-09-29 01:06:00,5.08274,5.08274,5.08126,5.08168,9000000.0
2009-09-29 01:07:00,5.08273,5.08286,5.08174,5.08279,15000000.0
2009-09-29 01:08:00,5.08252,5.08298,5.0814,5.08258,15000000.0
2009-09-29 01:09:00,5.08128,5.08254,5.08096,5.08148,14000000.0
2009-09-29 01:10:00,5.08004,5.08156,5.0798,5.08065,13000000.0
2009-09-29 01:11:00,5.08047,5.08048,5.07937,5.08011,7000000.0
2009-09-29 01:12:00,5.08064,5.08064,5.0787,5.08064,17000000.0
2009-09-29 01:13:00,5.07864,5.08084,5.07864,5.08037,18000000.0
2009-09-29 01:14:00,5.08039,5.0806,5.07947,5.08056,14000000.0
2009-09-29 01:15:00,5.07941,5.08135,5.07941,5.08051,10000000.0
2009-09-29 01:16:00,5.08015,5.08124,5.07963,5.08029,18000000.0
2009-09-29 01:17:00,5.08071,5.08071,5.07926,5.08044,16000000.0
2009-09-29 01:18:00,5.08042,5.08136,5.07967,5.07975,13000000.0
2009-09-29 01:19:00,5.08117,5.08128,5.07999,5.08075,12000000.0
2009-09-29 01:20:00,5.08037,5.08115,5.07955,5.08043,15000000.0
2009-09-29 01:21:00,5.08063,5.0809,5.07993,5.08037,14000000.0
2009-09-29 01:22:00,5.07963,5.0808,5.07914,5.08037,13000000.0
2009-09-29 01:23:00,5.08016,5.08061,5.07852,5.07985,14000000.0
2009-09-29 01:24:00,5.08001,5.08045,5.07889,5.07889,15000000.0
2009-09-29 01:25:00,5.0793,5.08103,5.0793,5.08022,17000000.0
2009-09-29 01:26:00,5.07998,5.0814,5.07984,5.08074,14000000.0
2009-09-29 01:27:00,5.08131,5.08155,5.07939,5.08098,13000000.0
2009-09-29 01:28:00,5.08112,5.08149,5.08007,5.08066,9000000.0
2009-09-29 01:29:00,5.08185,5.0819,5.08037,5.08041,11000000.0
2009-09-29 01:30:00,5.08045,5.08183,5.08045,5.08125,20000000.0
2009-09-29 01:31:00,5.0803,5.08152,5.0803,5.08101,9000000.0
2009-09-29 01:32:00,5.08121,5.08162,5.08075,5.08092,7000000.0
2009-09-29 01:33:00,5.08087,5.0812,5.07939,5.08065,13000000.0
2009-09-29 01:34:00,5.08103,5.08162,5.08005,5.08145,10000000.0
2009-09-29 01:35:00,5.08083,5.08268,5.08083,5.08268,17000000.0
2009-09-29 01:36:00,5.08294,5.08343,5.08163,5.08299,16000000.0
2009-09-29 01:37:00,5.08147,5.08391,5.08147,5.08391,13000000.0
2009-09-29 01:38:00,5.0827,5.08394,5.08254,5.08341,15000000.0
2009-09-29 01:39:00,5.08312,5.08432,5.08293,5.08364,13000000.0
2009-09-29 01:40:00,5.08317,5.08373,5.08244,5.08289,14000000.0
2009-09-29 01:41:00,5.08369,5.08381,5.08224,5.08295,12000000.0
2009-09-29 01:42:00,5.08361,5.08361,5.08157,5.08306,14000000.0
2009-09-29 01:43:00,5.0835,5.08386,5.08212,5.08354,18000000.0
2009-09-29 01:44:00,5.08363,5.08408,5.08198,5.08408,12000000.0
2009-09-29 01:45:00,5.08273,5.08372,5.08209,5.08284,19000000.0
2009-09-29 01:46:00,5.08283,5.08299,5.0819,5.08255,15000000.0
2009-09-29 01:47:00,5.08257,5.08416,5.08233,5.08252,10000000.0
2009-09-29 01:48:00,5.08369,5.08416,5.08311,5.08381,14000000.0
2009-09-29 01:49:00,5.08416,5.08444,5.08311,5.08389,16000000.0
2009-09-29 01:50:00,5.08421,5.08423,5.08288,5.08403,18000000.0
2009-09-29 01:51:00,5.08427,5.08427,5.08293,5.08359,16000000.0
2009-09-29 01:52:00,5.08353,5.08379,5.08304,5.08324,10000000.0
2009-09-29 01:53:00,5.08388,5.08515,5.08319,5.08408,15000000.0
2009-09-29 01:54:00,5.08417,5.08456,5.08354,5.08356,14000000.0
2009-09-29 01:55:00,5.08359,5.08555,5.08359,5.08464,14000000.0
2009-09-29 01:56:00,5.0831,5.08469,5.08293,5.08417,8000000.0
2009-09-29 01:57:00,5.08454,5.0849,5.08353,5.08403,10000000.0
2009-09-29 01:58:00,5.08449,5.08518,5.08358,5.08441,21000000.0
2009-09-29 01:59:00,5.08521,5.08521,5.0828,5.08301,16000000.0
2009-09-29 02:00:00,5.08497,5.08505,5.08485,5.08485,11000000.0
2009-09-29 02:01:00,5.08358,5.08402,5.08247,5.08249,11000000.0
2009-09-29 02:02:00,5.08429,5.08441,5.08283,5.08307,13000000.0
2009-09-29 02:03:00,5.0842,5.08562,5.0837,5.08562,8000000.0
2009-09-29 02:04:00,5.08538,5.08565,5.08449,5.08543,18000000.0
2009-09-29 02:05:00,5.08493,5.08514,5.08253,5.08253,14000000.0
2009-09-29 02:06:00,5.08292,5.08529,5.08273,5.08379,18000000.0
2009-09-29 02:07:00,5.08528,5.08528,5.08358,5.08473,12000000.0
2009-09-29 02:08:00,5.08509,5.08509,5.08391,5.08481,12000000.0
2009-09-29 02:09:00,5.08529,5.0855,5.08361,5.0855,11000000.0
2009-09-29 02:10:00,5.08594,5.08658,5.08501,5.08658,10000000.0
2009-09-29 02:11:00,5.08672,5.08683,5.08544,5.08589,16000000.0
2009-09-29 02:12:00,5.0862,5.08722,5.08611,5.08633,17000000.0
2009-09-29 02:13:00,5.0862,5.08725,5.08586,5.08719,9000000.0
2009-09-29 02:14:00,5.08729,5.08729,5.08542,5.08619,16000000.0
2009-09-29 02:15:00,5.08583,5.0867,5.08526,5.08635,15000000.0
2009-09-29 02:16:00,5.0863,5.08699,5.08588,5.08644,16000000.0
2009-09-29 02:17:00,5.08613,5.08658,5.08529,5.08637,14000000.0
2009-09-29 02:18:00,5.0851,5.08638,5.08401,5.08579,16000000.0
2009-09-29 02:19:00,5.0856,5.08665,5.0845,5.0845,11000000.0
2009-09-29 02:20:00,5.08436,5.08516,5.08436,5.08497,10000000.0
2009-09-29 02:21:00,5.08544,5.08604,5.08437,5.08565,18000000.0
2009-09-29 02:22:00,5.08572,5.08672,5.08467,5.08612,15000000.0
2009-09-29 02:23:00,5.086,5.08643,5.08551,5.08566,16000000.0
2009-09-29 02:24:00,5.08643,5.08643,5.08447,5.08502,12000000.0
2009-09-29 02:25:00,5.08531,5.08691,5.08504,5.08604,18000000.0
2009-09-29 02:26:00,5.08585,5.08653,5.08536,5.08536,8000000.0
2009-09-29 02:27:00,5.08658,5.0871,5.08579,5.0871,12000000.0
2009-09-29 02:28:00,5.08642,5.08711,5.08543,5.08708,15000000.0
2009-09-29 02:29:00,5.08691,5.08723,5.08552,5.08723,15000000.0
2009-09-29 02:30:00,5.08675,5.08709,5.08367,5.08432,19000000.0
2009-09-29 02:31:00,5.08499,5.08559,5.08448,5.08448,13000000.0
2009-09-29 02:32:00,5.08399,5.08538,5.08366,5.08448,17000000.0
2009-09-29 02:33:00,5.0838,5.0848,5.08339,5.08388,10000000.0
2009-09-29 02:34:00,5.08463,5.08529,5.08379,5.08529,11000000.0
2009-09-29 02:35:00,5.08591,5.08591,5.08417,5.08504,14000000.0
2009-09-29 02:36:00,5.08618,5.08657,5.08522,5.086,13000000.0
2009-09-29 02:37:00,5.08632,5.08666,5.0855,5.08614,9000000.0
2009-09-29 02:38:00,5.08652,5.08765,5.0859,5.08765,12000000.0
2009-09-29 02:39:00,5.08776,5.08812,5.08636,5.08706,11000000.0
2009-09-29 02:40:00,5.08807,5.0905,5.08734,5.09001,19000000.0
2009-09-29 02:41:00,5.09037,5.09082,5.08881,5.0904,12000000.0
2009-09-29 02:42:00,5.08928,5.09258,5.08928,5.09226,11000000.0
2009-09-29 02:43:00,5.09226,5.09275,5.09044,5.09092,12000000.0
2009-09-29 02:44:00,5.09129,5.09135,5.08943,5.08943,9000000.0
2009-09-29 02:45:00,5.08998,5.09097,5.08933,5.08933,13000000.0
2009-09-29 02:46:00,5.09131,5.09154,5.08928,5.08928,11000000.0
2009-09-29 02:47:00,5.08947,5.09042,5.08902,5.08981,10000000.0
2009-09-29 02:48:00,5.09025,5.09025,5.08842,5.08842,11000000.0
2009-09-29 02:49:00,5.09007,5.09031,5.08853,5.08853,10000000.0
2009-09-29 02:50:00,5.08983,5.09063,5.08896,5.09054,17000000.0
2009-09-29 02:51:00,5.09011,5.09066,5.08849,5.08967,15000000.0
2009-09-29 02:52:00,5.08948,5.09003,5.08851,5.08949,13000000.0
2009-09-29 02:53:00,5.08914,5.09145,5.08914,5.09106,12000000.0
2009-09-29 02:54:00,5.09208,5.09326,5.09087,5.09326,13000000.0
2009-09-29 02:55:00,5.09314,5.09374,5.09204,5.09222,13000000.0
2009-09-29 02:56:00,5.09292,5.09342,5.09171,5.09259,13000000.0
2009-09-29 02:57:00,5.0934,5.09434,5.09189,5.09434,10000000.0
2009-09-29 02:58:00,5.09413,5.09416,5.09199,5.09321,15000000.0
2009-09-29 02:59:00,5.09348,5.09416,5.09231,5.09325,12000000.0
2009-09-29 03:00:00,5.09392,5.0942,5.09194,5.09349,17000000.0
2009-09-29 03:01:00,5.09437,5.09437,5.09253,5.09276,9000000.0
2009-09-29 03:02:00,5.09335,5.09412,5.09278,5.09379,15000000.0
2009-09-29 03:03:00,5.09518,5.0958,5.09409,5.09424,14000000.0
2009-09-29 03:04:00,5.09416,5.09503,5.09376,5.09474,11000000.0
2009-09-29 03:05:00,5.0952,5.0952,5.09365,5.09379,12000000.0
2009-09-29 03:06:00,5.09438,5.09494,5.09327,5.09412,12000000.0
2009-09-29 03:07:00,5.09446,5.0953,5.09331,5.09344,18000000.0
2009-09-29 03:08:00,5.0942,5.09543,5.0942,5.09457,9000000.0
2009-09-29 03:09:00,5.09598,5.09598,5.09437,5.09488,9000000.0
2009-09-29 03:10:00,5.09384,5.09572,5.09384,5.09551,11000000.0
2009-09-29 03:11:00,5.09359,5.09555,5.09359,5.09528,16000000.0
2009-09-29 03:12:00,5.09505,5.09531,5.09342,5.0948,8000000.0
2009-09-29 03:13:00,5.09463,5.09487,5.09348,5.09487,12000000.0
2009-09-29 03:14:00,5.09444,5.09546,5.09405,5.09479,16000000.0
2009-09-29 03:15:00,5.09524,5.09529,5.09339,5.09455,10000000.0
2009-09-29 03:16:00,5.09517,5.09667,5.09407,5.09647,16000000.0
2009-09-29 03:17:00,5.09468,5.0966,5.09468,5.09617,16000000.0
2009-09-29 03:18:00,5.09594,5.09631,5.09522,5.09569,9000000.0
2009-09-29 03:19:00,5.09584,5.09689,5.09508,5.09689,10000000.0
2009-09-29 03:20:00,5.09531,5.09679,5.09531,5.09641,20000000.0
2009-09-29 03:21:00,5.09644,5.09714,5.09477,5.09666,18000000.0
2009-09-29 03:22:00,5.09558,5.09575,5.09401,5.09556,15000000.0
2009-09-29 03:23:00,5.09495,5.09625,5.09485,5.09582,15000000.0
2009-09-29 03:24:00,5.09434,5.09561,5.0939,5.0939,12000000.0
2009-09-29 03:25:00,5.09338,5.09539,5.09338,5.09506,15000000.0
2009-09-29 03:26:00,5.09453,5.0951,5.09337,5.094,19000000.0
2009-09-29 03:27:00,5.09345,5.09427,5.09328,5.09425,8000000.0
2009-09-29 03:28:00,5.09434,5.09434,5.09269,5.09315,13000000.0
2009-09-29 03:29:00,5.09284,5.09341,5.09139,5.09139,9000000.0
2009-09-29 03:30:00,5.09234,5.09326,5.09131,5.09291,17000000.0
2009-09-29 03:31:00,5.09317,5.09336,5.09217,5.09248,7000000.0
2009-09-29 03:32:00,5.09242,5.09362,5.09202,5.09285,15000000.0
2009-09-29 03:33:00,5.09348,5.09348,5.09183,5.09183,14000000.0
2009-09-29 03:34:00,5.09261,5.09329,5.09155,5.09309,13000000.0
2009-09-29 03:35:00,5.09184,5.09263,5.09084,5.09199,9000000.0
2009-09-29 03:36:00,5.0917,5.0923,5.09069,5.09138,13000000.0
2009-09-29 03:37:00,5.0917,5.093,5.09099,5.09231,13000000.0
2009-09-29 03:38:00,5.09313,5.09399,5.09145,5.09339,14000000.0
2009-09-29 03:39:00,5.09345,5.09402,5.0928,5.09396,11000000.0
2009-09-29 03:40:00,5.0943,5.09456,5.09272,5.09393,12000000.0
2009-09-29 03:41:00,5.09301,5.09511,5.09301,5.0943,19000000.0
2009-09-29 03:42:00,5.09432,5.09498,5.0939,5.09479,10000000.0
2009-09-29 03:43:00,5.09441,5.0954,5.09355,5.09455,12000000.0
2009-09-29 03:44:00,5.09448,5.0949,5.09281,5.09413,12000000.0
2009-09-29 03:45:00,5.09466,5.09521,5.09295,5.09414,14000000.0
2009-09-29 03:46:00,5.09467,5.09484,5.09315,5.09425,13000000.0
2009-09-29 03:47:00,5.09418,5.09467,5.09305,5.09305,9000000.0
2009-09-29 03:48:00,5.09449,5.09455,5.09336,5.09404,8000000.0
2009-09-29 03:49:00,5.09295,5.09437,5.09173,5.09173,19000000.0
2009-09-29 03:50:00,5.09217,5.09217,5.08985,5.09029,12000000.0
2009-09-29 03:51:00,5.09029,5.09161,5.08984,5.09083,15000000.0
2009-09-29 03:52:00,5.08916,5.09062,5.08914,5.09062,11000000.0
2009-09-29 03:53:00,5.08983,5.0901,5.08851,5.08932,12000000.0
2009-09-29 03:54:00,5.08997,5.08997,5.08824,5.08824,12000000.0
2009-09-29 03:55:00,5.08849,5.08958,5.08766,5.08768,12000000.0
2009-09-29 03:56:00,5.08914,5.08929,5.08809,5.0882,14000000.0
2009-09-29 03:57:00,5.08861,5.08884,5.08727,5.08727,15000000.0
2009-09-29 03:58:00,5.08785,5.08899,5.08717,5.08861,12000000.0
2009-09-29 03:59:00,5.08799,5.08852,5.08677,5.08789,17000000.0
2009-09-29 04:00:00,5.0872,5.08754,5.08566,5.08658,14000000.0
2009-09-29 04:01:00,5.08698,5.0871,5.08558,5.08638,13000000.0
2009-09-29 04:02:00,5.08675,5.08675,5.08494,5.08509,16000000.0
2009-09-29 04:03:00,5.08646,5.08667,5.08523,5.08626,14000000.0
2009-09-29 04:04:00,5.08646,5.08708,5.08506,5.08542,19000000.0
2009-09-29 04:05:00,5.08695,5.08717,5.08594,5.08696,12000000.0
2009-09-29 04:06:00,5.08628,5.08659,5.0851,5.08631,18000000.0
2009-09-29 04:07:00,5.0868,5.08776,5.08579,5.08642,16000000.0
2009-09-29 04:08:00,5.08739,5.08739,5.08543,5.08543,8000000.0
2009-09-29 04:09:00,5.08687,5.08694,5.08542,5.08602,13000000.0
2009-09-29 04:10:00,5.08762,5.08762,5.08605,5.08605,14000000.0
2009-09-29 04:11:00,5.08713,5.08713,5.08557,5.08557,18000000.0
2009-09-29 04:12:00,5.0864,5.08719,5.0855,5.08701,10000000.0
2009-09-29 04:13:00,5.08608,5.0862,5.08463,5.08543,14000000.0
2009-09-29 04:14:00,5.08616,5.0867,5.08473,5.08616,20000000.0
2009-09-29 04:15:00,5.08683,5.08683,5.08496,5.08607,14000000.0
2009-09-29 04:16:00,5.08597,5.08644,5.08448,5.0849,15000000.0
2009-09-29 04:17:00,5.0859,5.08603,5.08469,5.08583,22000000.0
2009-09-29 04:18:00,5.08389,5.08543,5.08309,5.08515,17000000.0
2009-09-29 04:19:00,5.085,5.08573,5.08356,5.08372,12000000.0
2009-09-29 04:20:00,5.08528,5.08588,5.08426,5.08504,17000000.0
2009-09-29 04:21:00,5.08513,5.08568,5.0843,5.08489,13000000.0
2009-09-29 04:22:00,5.08294,5.08428,5.08243,5.08371,14000000.0
2009-09-29 04:23:00,5.0828,5.08366,5.08228,5.083,9000000.0
2009-09-29 04:24:00,5.08226,5.08353,5.08202,5.08319,9000000.0
2009-09-29 04:25:00,5.08329,5.08364,5.08203,5.08331,13000000.0
2009-09-29 04:26:00,5.08269,5.08269,5.08051,5.08191,12000000.0
2009-09-29 04:27:00,5.08074,5.08206,5.0805,5.0817,16000000.0
2009-09-29 04:28:00,5.08063,5.0817,5.07969,5.0817,11000000.0
2009-09-29 04:29:00,5.08053,5.08234,5.08049,5.08128,20000000.0
2009-09-29 04:30:00,5.08212,5.08221,5.08068,5.0821,16000000.0
2009-09-29 04:31:00,5.08232,5.08232,5.08081,5.08081,12000000.0
2009-09-29 04:32:00,5.08099,5.0825,5.08099,5.0825,11000000.0
2009-09-29 04:33:00,5.08254,5.08316,5.08179,5.08276,14000000.0
2009-09-29 04:34:00,5.08273,5.08375,5.08217,5.08375,11000000.0
2009-09-29 04:35:00,5.08283,5.08391,5.08222,5.08222,14000000.0
2009-09-29 04:36:00,5.08255,5.08462,5.08255,5.08308,11000000.0
2009-09-29 04:37:00,5.08354,5.08416,5.08245,5.08376,15000000.0
2009-09-29 04:38:00,5.08256,5.08364,5.08232,5.0829,7000000.0
2009-09-29 04:39:00,5.08305,5.08409,5.0818,5.08182,19000000.0
2009-09-29 04:40:00,5.08218,5.08351,5.08203,5.08251,14000000.0
2009-09-29 04:41:00,5.08335,5.08351,5.08174,5.08217,12000000.0
2009-09-29 04:42:00,5.08379,5.08424,5.08316,5.08347,11000000.0
2009-09-29 04:43:00,5.08396,5.08471,5.08361,5.08439,15000000.0
2009-09-29 04:44:00,5.083,5.08442,5.08242,5.08382,13000000.0
2009-09-29 04:45:00,5.08195,5.0837,5.08195,5.08299,19000000.0
2009-09-29 04:46:00,5.08238,5.08329,5.08171,5.08174,14000000.0
2009-09-29 04:47:00,5.08251,5.08375,5.08242,5.08375,7000000.0
2009-09-29 04:48:00,5.0832,5.08355,5.08196,5.08314,14000000.0
2009-09-29 04:49:00,5.08311,5.08417,5.08234,5.08345,12000000.0
2009-09-29 04:50:00,5.08325,5.0844,5.0828,5.0828,9000000.0
2009-09-29 04:51:00,5.0837,5.08418,5.08247,5.08357,16000000.0
2009-09-29 04:52:00,5.08345,5.08408,5.0819,5.0819,14000000.0
2009-09-29 04:53:00,5.08171,5.08373,5.08147,5.08331,12000000.0
2009-09-29 04:54:00,5.08297,5.08383,5.08229,5.08229,9000000.0
2009-09-29 04:55:00,5.08369,5.08508,5.08352,5.08427,19000000.0
2009-09-29 04:56:00,5.08484,5.08484,5.08358,5.08358,17000000.0
2009-09-29 04:57:00,5.08345,5.08531,5.08345,5.0844,15000000.0
2009-09-29 04:58:00,5.08511,5.08551,5.08444,5.08528,7000000.0
2009-09-29 04:59:00,5.08522,5.08522,5.08315,5.08481,10000000.0
2009-09-29 05:00:00,5.08527,5.08589,5.08377,5.08405,19000000.0
2009-09-29 05:01:00,5.08576,5.08602,5.08454,5.08498,8000000.0
2009-09-29 05:02:00,5.08574,5.08582,5.08457,5.08502,8000000.0
2009-09-29 05:03:00,5.08555,5.08595,5.08346,5.08422,13000000.0
2009-09-29 05:04:00,5.08539,5.08539,5.08305,5.08305,16000000.0
2009-09-29 05:05:00,5.08403,5.08427,5.08205,5.08282,17000000.0
2009-09-29 05:06:00,5.08363,5.08399,5.08211,5.08211,15000000.0
2009-09-29 05:07:00,5.08222,5.08305,5.0819,5.0819,9000000.0
2009-09-29 05:08:00,5.08301,5.08374,5.08189,5.0835,14000000.0
2009-09-29 05:09:00,5.0819,5.08329,5.08181,5.08229,15000000.0
2009-09-29 05:10:00,5.08139,5.08326,5.08139,5.08326,13000000.0
2009-09-29 05:11:00,5.08265,5.08266,5.08103,5.08145,13000000.0
2009-09-29 05:12:00,5.08042,5.0824,5.08029,5.08047,15000000.0
2009-09-29 05:13:00,5.08044,5.08346,5.08044,5.08232,14000000.0
2009-09-29 05:14:00,5.0838,5.0838,5.08218,5.08357,13000000.0
2009-09-29 05:15:00,5.08327,5.08423,5.08254,5.08423,15000000.0
2009-09-29 05:16:00,5.08291,5.08478,5.08291,5.08447,12000000.0
2009-09-29 05:17:00,5.08366,5.08476,5.08366,5.0842,13000000.0
2009-09-29 05:18:00,5.08474,5.08474,5.08327,5.08421,14000000.0
2009-09-29 05:19:00,5.08335,5.08491,5.08293,5.08461,9000000.0
2009-09-29 05:20:00,5.08434,5.08441,5.08243,5.08315,12000000.0
2009-09-29 05:21:00,5.08424,5.08424,5.0832,5.08398,9000000.0
2009-09-29 05:22:00,5.08418,5.08442,5.08312,5.08361,13000000.0
2009-09-29 05:23:00,5.08504,5.08505,5.08283,5.08283,9000000.0
2009-09-29 05:24:00,5.08352,5.08461,5.08273,5.08387,13000000.0
2009-09-29 05:25:00,5.08428,5.08428,5.08329,5.08356,10000000.0
2009-09-29 05:26:00,5.08394,5.08438,5.08313,5.08319,11000000.0
2009-09-29 05:27:00,5.08445,5.08521,5.08367,5.08521,20000000.0
2009-09-29 05:28:00,5.08555,5.08555,5.08409,5.08463,11000000.0
2009-09-29 05:29:00,5.08596,5.08616,5.08458,5.08616,8000000.0
2009-09-29 05:30:00,5.08621,5.08621,5.0834,5.0834,13000000.0
2009-09-29 05:31:00,5.08467,5.08518,5.08374,5.08438,12000000.0
2009-09-29 05:32:00,5.08516,5.08516,5.08357,5.08357,14000000.0
2009-09-29 05:33:00,5.08414,5.08473,5.08343,5.08367,10000000.0
2009-09-29 05:34:00,5.08401,5.08489,5.0831,5.0839,14000000.0
2009-09-29 05:35:00,5.08445,5.08456,5.08338,5.08431,16000000.0
2009-09-29 05:36:00,5.08339,5.08485,5.08339,5.08411,11000000.0
2009-09-29 05:37:00,5.08475,5.08549,5.08383,5.08391,14000000.0
2009-09-29 05:38:00,5.08439,5.08643,5.08439,5.08643,12000000.0
2009-09-29 05:39:00,5.08587,5.08604,5.08423,5.08519,16000000.0
2009-09-29 05:40:00,5.08571,5.08571,5.08336,5.08421,15000000.0
2009-09-29 05:41:00,5.08463,5.08463,5.08305,5.0835,11000000.0
2009-09-29 05:42:00,5.08416,5.08492,5.08255,5.08325,20000000.0
2009-09-29 05:43:00,5.0838,5.08389,5.08253,5.08344,13000000.0
2009-09-29 05:44:00,5.08417,5.08466,5.0835,5.08421,10000000.0
2009-09-29 05:45:00,5.08433,5.08472,5.08264,5.08264,9000000.0
2009-09-29 05:46:00,5.08326,5.08414,5.08246,5.08379,24000000.0
2009-09-29 05:47:00,5.08387,5.08455,5.0827,5.08397,16000000.0
2009-09-29 05:48:00,5.08447,5.08447,5.08356,5.08377,8000000.0
2009-09-29 05:49:00,5.08431,5.08431,5.0823,5.08268,7000000.0
2009-09-29 05:50:00,5.08255,5.08309,5.08163,5.08214,11000000.0
2009-09-29 05:51:00,5.08249,5.08274,5.08171,5.0827,18000000.0
2009-09-29 05:52:00,5.08241,5.0837,5.08209,5.08304,9000000.0
2009-09-29 05:53:00,5.08365,5.08365,5.08166,5.08213,15000000.0
2009-09-29 05:54:00,5.08113,5.08288,5.08091,5.08238,14000000.0
2009-09-29 05:55:00,5.08153,5.08325,5.08153,5.08277,15000000.0
2009-09-29 05:56:00,5.08243,5.0834,5.08159,5.08171,23000000.0
2009-09-29 05:57:00,5.08332,5.08375,5.08133,5.08285,17000000.0
2009-09-29 05:58:00,5.08266,5.08289,5.08112,5.08289,11000000.0
2009-09-29 05:59:00,5.08255,5.08279,5.0814,5.082,13000000.0
2009-09-29 06:00:00,5.08149,5.08194,5.07795,5.08056,18000000.0
2009-09-29 06:01:00,5.08313,5.08336,5.08122,5.08122,9000000.0
2009-09-29 06:02:00,5.08281,5.08301,5.08122,5.08207,16000000.0
2009-09-29 06:03:00,5.08277,5.08277,5.08123,5.08123,12000000.0
2009-09-29 06:04:00,5.08285,5.08293,5.08187,5.08213,17000000.0
2009-09-29 06:05:00,5.08243,5.08295,5.08184,5.08253,11000000.0
2009-09-29 06:06:00,5.0822,5.08273,5.08105,5.08235,14000000.0
2009-09-29 06:07:00,5.08107,5.08223,5.08052,5.08214,13000000.0
2009-09-29 06:08:00,5.08243,5.0826,5.08063,5.08218,13000000.0
2009-09-29 06:09:00,5.08227,5.08249,5.08138,5.08249,11000000.0
2009-09-29 06:10:00,5.08183,5.0822,5.08136,5.08161,8000000.0
2009-09-29 06:11:00,5.08178,5.08264,5.08073,5.08246,17000000.0
2009-09-29 06:12:00,5.08217,5.08252,5.08063,5.08244,13000000.0
2009-09-29 06:13:00,5.08038,5.08197,5.08038,5.08158,13000000.0
2009-09-29 06:14:00,5.08197,5.08368,5.08169,5.08363,11000000.0
2009-09-29 06:15:00,5.08322,5.08322,5.08169,5.08215,16000000.0
2009-09-29 06:16:00,5.08225,5.08368,5.08169,5.08169,13000000.0
2009-09-29 06:17:00,5.08177,5.08274,5.08132,5.08255,18000000.0
2009-09-29 06:18:00,5.08243,5.08283,5.08132,5.0826,11000000.0
2009-09-29 06:19:00,5.08248,5.08254,5.08082,5.08082,7000000.0
2009-09-29 06:20:00,5.08114,5.08263,5.08114,5.08263,17000000.0
2009-09-29 06:21:00,5.08092,5.08212,5.08091,5.08182,13000000.0
2009-09-29 06:22:00,5.08141,5.08248,5.08053,5.08219,19000000.0
2009-09-29 06:23:00,5.08226,5.0823,5.08114,5.08173,19000000.0
2009-09-29 06:24:00,5.08167,5.08265,5.08128,5.08206,20000000.0
2009-09-29 06:25:00,5.08174,5.0823,5.08148,5.08186,8000000.0
2009-09-29 06:26:00,5.08151,5.08202,5.07965,5.07998,19000000.0
2009-09-29 06:27:00,5.08095,5.08112,5.08013,5.08112,12000000.0
2009-09-29 06:28:00,5.08115,5.08115,5.07911,5.0794,10000000.0
2009-09-29 06:29:00,5.08029,5.08064,5.07911,5.08054,10000000.0
2009-09-29 06:30:00,5.07922,5.08027,5.07699,5.07836,12000000.0
2009-09-29 06:31:00,5.07819,5.07966,5.07717,5.07858,15000000.0
2009-09-29 06:32:00,5.0799,5.08182,5.07801,5.08182,11000000.0
2009-09-29 06:33:00,5.08148,5.08148,5.07926,5.08014,13000000.0
2009-09-29 06:34:00,5.07975,5.08007,5.07857,5.07927,7000000.0
2009-09-29 06:35:00,5.07936,5.0805,5.07916,5.07951,11000000.0
2009-09-29 06:36:00,5.07888,5.07952,5.07852,5.07914,7000000.0
2009-09-29 06:37:00,5.07968,5.08063,5.07929,5.07988,9000000.0
2009-09-29 06:38:00,5.07968,5.08058,5.07966,5.08058,11000000.0
2009-09-29 06:39:00,5.08019,5.08126,5.08,5.08126,14000000.0
2009-09-29 06:40:00,5.08069,5.08126,5.07957,5.08022,12000000.0
2009-09-29 06:41:00,5.07993,5.08026,5.07847,5.07991,17000000.0
2009-09-29 06:42:00,5.08064,5.081,5.07929,5.0802,13000000.0
2009-09-29 06:43:00,5.07969,5.08076,5.07936,5.08066,11000000.0
2009-09-29 06:44:00,5.07969,5.08096,5.07969,5.08062,15000000.0
2009-09-29 06:45:00,5.07927,5.08059,5.07927,5.07981,10000000.0
2009-09-29 06:46:00,5.08065,5.0808,5.07926,5.08074,14000000.0
2009-09-29 06:47:00,5.07953,5.08089,5.07953,5.08089,10000000.0
2009-09-29 06:48:00,5.08086,5.08166,5.08008,5.0813,13000000.0
2009-09-29 06:49:00,5.08167,5.08246,5.08025,5.08086,15000000.0
2009-09-29 06:50:00,5.08123,5.08177,5.07976,5.08057,16000000.0
2009-09-29 06:51:00,5.08024,5.08096,5.07963,5.07969,14000000.0
2009-09-29 06:52:00,5.07954,5.08067,5.0788,5.0788,10000000.0
2009-09-29 06:53:00,5.08059,5.08059,5.07907,5.0802,12000000.0
2009-09-29 06:54:00,5.08031,5.08031,5.07881,5.08004,14000000.0
2009-09-29 06:55:00,5.07988,5.07988,5.07864,5.07864,18000000.0
2009-09-29 06:56:00,5.07882,5.07997,5.07827,5.07912,19000000.0
2009-09-29 06:57:00,5.07946,5.07964,5.07814,5.07964,8000000.0
2009-09-29 06:58:00,5.07916,5.07954,5.0785,5.07922,10000000.0
2009-09-29 06:59:00,5.0792,5.0802,5.07855,5.07959,17000000.0
2009-09-29 07:00:00,5.07987,5.08048,5.07923,5.08048,11000000.0
2009-09-29 07:01:00,5.07946,5.08075,5.07936,5.08063,11000000.0
2009-09-29 07:02:00,5.07986,5.08051,5.07891,5.08016,13000000.0
2009-09-29 07:03:00,5.0797,5.0806,5.07871,5.07972,12000000.0
2009-09-29 07:04:00,5.08028,5.08085,5.07865,5.0792,18000000.0
2009-09-29 07:05:00,5.08109,5.0812,5.07998,5.0812,12000000.0
2009-09-29 07:06:00,5.08159,5.08174,5.07946,5.08149,15000000.0
2009-09-29 07:07:00,5.08042,5.08147,5.08037,5.08125,11000000.0
2009-09-29 07:08:00,5.08194,5.08247,5.08117,5.08221,9000000.0
2009-09-29 07:09:00,5.08136,5.08273,5.08057,5.08273,15000000.0
2009-09-29 07:10:00,5.08337,5.08392,5.08107,5.08276,19000000.0
2009-09-29 07:11:00,5.08368,5.08368,5.08192,5.08334,9000000.0
2009-09-29 07:12:00,5.08235,5.08322,5.08165,5.08258,12000000.0
2009-09-29 07:13:00,5.08264,5.08282,5.08094,5.08239,19000000.0
2009-09-29 07:14:00,5.08195,5.08228,5.08049,5.08148,8000000.0
2009-09-29 07:15:00,5.08063,5.08187,5.08013,5.08131,16000000.0
2009-09-29 07:16:00,5.08144,5.08144,5.07908,5.0801,18000000.0
2009-09-29 07:17:00,5.07945,5.07945,5.0773,5.07831,22000000.0
2009-09-29 07:18:00,5.07809,5.07809,5.07657,5.07794,16000000.0
2009-09-29 07:19:00,5.07799,5.07799,5.07598,5.07766,17000000.0
2009-09-29 07:20:00,5.07747,5.07794,5.07605,5.07647,14000000.0
2009-09-29 07:21:00,5.07589,5.07656,5.07475,5.07507,16000000.0
2009-09-29 07:22:00,5.07607,5.07711,5.07538,5.07695,14000000.0
2009-09-29 07:23:00,5.07697,5.07697,5.0752,5.07689,17000000.0
2009-09-29 07:24:00,5.07675,5.07717,5.07562,5.07643,9000000.0
2009-09-29 07:25:00,5.07751,5.0778,5.07587,5.07587,13000000.0
2009-09-29 07:26:00,5.07707,5.07784,5.07621,5.0777,13000000.0
2009-09-29 07:27:00,5.07721,5.07721,5.07624,5.07721,7000000.0
2009-09-29 07:28:00,5.07658,5.07802,5.07587,5.07766,18000000.0
2009-09-29 07:29:00,5.07801,5.07801,5.07612,5.07612,8000000.0
2009-09-29 07:30:00,5.07787,5.0786,5.07676,5.07812,16000000.0
2009-09-29 07:31:00,5.07851,5.07893,5.077,5.07873,15000000.0
2009-09-29 07:32:00,5.07823,5.07879,5.07739,5.07739,13000000.0
2009-09-29 07:33:00,5.07853,5.07862,5.07733,5.07758,8000000.0
2009-09-29 07:34:00,5.0773,5.07798,5.07675,5.07786,11000000.0
2009-09-29 07:35:00,5.07848,5.07871,5.07662,5.07816,16000000.0
2009-09-29 07:36:00,5.07864,5.07864,5.07638,5.07638,11000000.0
2009-09-29 07:37:00,5.07718,5.07813,5.07675,5.07813,17000000.0
2009-09-29 07:38:00,5.07783,5.07864,5.07699,5.07759,9000000.0
2009-09-29 07:39:00,5.07901,5.07927,5.07849,5.07891,12000000.0
2009-09-29 07:40:00,5.07975,5.07975,5.07807,5.07916,14000000.0
2009-09-29 07:41:00,5.07883,5.07934,5.07808,5.07906,14000000.0
2009-09-29 07:42:00,5.07917,5.07943,5.07856,5.07943,8000000.0
2009-09-29 07:43:00,5.0793,5.07968,5.0778,5.07867,15000000.0
2009-09-29 07:44:00,5.07976,5.0801,5.07829,5.07938,13000000.0
2009-09-29 07:45:00,5.08009,5.08047,5.07882,5.08039,19000000.0
2009-09-29 07:46:00,5.08057,5.08057,5.07901,5.07979,11000000.0
2009-09-29 07:47:00,5.08035,5.08116,5.0791,5.07935,16000000.0
2009-09-29 07:48:00,5.07893,5.08107,5.07886,5.08092,9000000.0
2009-09-29 07:49:00,5.08049,5.08101,5.07928,5.07951,11000000.0
2009-09-29 07:50:00,5.07927,5.08046,5.07809,5.07809,11000000.0
2009-09-29 07:51:00,5.07811,5.08025,5.07737,5.07917,13000000.0
2009-09-29 07:52:00,5.07735,5.07882,5.0768,5.07798,14000000.0
2009-09-29 07:53:00,5.07755,5.07965,5.07755,5.07932,10000000.0
2009-09-29 07:54:00,5.07888,5.07965,5.07803,5.07965,17000000.0
2009-09-29 07:55:00,5.07842,5.07945,5.07826,5.07871,10000000.0
2009-09-29 07:56:00,5.07976,5.07998,5.07858,5.07994,11000000.0
2009-09-29 07:57:00,5.07947,5.08024,5.0792,5.08024,11000000.0
2009-09-29 07:58:00,5.08049,5.08141,5.07967,5.0805,24000000.0
2009-09-29 07:59:00,5.08087,5.08172,5.08012,5.08172,11000000.0
2009-09-29 08:00:00,5.08188,5.08188,5.07957,5.08003,14000000.0
2009-09-29 08:01:00,5.08093,5.081,5.07912,5.07978,15000000.0
2009-09-29 08:02:00,5.07985,5.08115,5.07899,5.08115,16000000.0
2009-09-29 08:03:00,5.07978,5.08109,5.07964,5.08109,10000000.0
2009-09-29 08:04:00,5.08096,5.08244,5.08019,5.08184,13000000.0
2009-09-29 08:05:00,5.08167,5.0831,5.0809,5.08291,18000000.0
2009-09-29 08:06:00,5.082,5.08308,5.08157,5.08308,14000000.0
2009-09-29 08:07:00,5.08177,5.0829,5.08172,5.0829,11000000.0
2009-09-29 08:08:00,5.08168,5.08386,5.08168,5.08353,19000000.0
2009-09-29 08:09:00,5.08394,5.0843,5.0831,5.08387,9000000.0
2009-09-29 08:10:00,5.08375,5.08401,5.08165,5.08207,8000000.0
2009-09-29 08:11:00,5.08204,5.08217,5.07978,5.08178,16000000.0
2009-09-29 08:12:00,5.08193,5.08329,5.0805,5.08252,16000000.0
2009-09-29 08:13:00,5.08427,5.08461,5.08249,5.084,15000000.0
2009-09-29 08:14:00,5.08334,5.08349,5.08227,5.08301,15000000.0
2009-09-29 08:15:00,5.08264,5.08355,5.08228,5.08306,14000000.0
2009-09-29 08:16:00,5.08209,5.08396,5.08153,5.08396,14000000.0
2009-09-29 08:17:00,5.08437,5.08551,5.08283,5.08413,15000000.0
2009-09-29 08:18:00,5.08579,5.08579,5.08431,5.0852,11000000.0
2009-09-29 08:19:00,5.08486,5.08539,5.08326,5.08539,16000000.0
2009-09-29 08:20:00,5.08463,5.08535,5.08313,5.08313,17000000.0
2009-09-29 08:21:00,5.0845,5.0845,5.08252,5.08252,15000000.0
2009-09-29 08:22:00,5.08441,5.08477,5.08324,5.08359,8000000.0
2009-09-29 08:23:00,5.0825,5.08399,5.0825,5.08334,15000000.0
2009-09-29 08:24:00,5.08317,5.0839,5.0824,5.08319,8000000.0
2009-09-29 08:25:00,5.08351,5.08357,5.08214,5.08226,17000000.0
2009-09-29 08:26:00,5.08387,5.08527,5.08221,5.08506,14000000.0
2009-09-29 08:27:00,5.08502,5.08502,5.08317,5.0836,9000000.0
2009-09-29 08:28:00,5.08339,5.08432,5.08255,5.08432,11000000.0
2009-09-29 08:29:00,5.08412,5.0859,5.08379,5.08563,15000000.0
2009-09-29 08:30:00,5.08512,5.08529,5.08423,5.08528,10000000.0
2009-09-29 08:31:00,5.08438,5.08645,5.08438,5.08582,17000000.0
2009-09-29 08:32:00,5.08468,5.08589,5.08374,5.08433,20000000.0
2009-09-29 08:33:00,5.08529,5.08537,5.084,5.08489,7000000.0
2009-09-29 08:34:00,5.08577,5.08581,5.08457,5.08507,8000000.0
2009-09-29 08:35:00,5.08587,5.08656,5.08493,5.08606,19000000.0
2009-09-29 08:36:00,5.08562,5.08625,5.08428,5.08525,14000000.0
2009-09-29 08:37:00,5.08484,5.08537,5.08359,5.08491,12000000.0
2009-09-29 08:38:00,5.0841,5.08601,5.08366,5.08601,13000000.0
2009-09-29 08:39:00,5.08579,5.08635,5.08471,5.08581,14000000.0
2009-09-29 08:40:00,5.08557,5.08566,5.08388,5.08488,12000000.0
2009-09-29 08:41:00,5.08475,5.08501,5.08288,5.08347,11000000.0
2009-09-29 08:42:00,5.08329,5.08406,5.082,5.08367,18000000.0
2009-09-29 08:43:00,5.084,5.08416,5.08243,5.08367,8000000.0
2009-09-29 08:44:00,5.08311,5.08337,5.08122,5.0827,12000000.0
2009-09-29 08:45:00,5.08187,5.08235,5.08007,5.08235,20000000.0
2009-09-29 08:46:00,5.08231,5.08231,5.08026,5.08165,10000000.0
2009-09-29 08:47:00,5.08145,5.08185,5.07989,5.08185,13000000.0
2009-09-29 08:48:00,5.08234,5.08283,5.08133,5.08199,16000000.0
2009-09-29 08:49:00,5.08169,5.08273,5.08074,5.08273,9000000.0
2009-09-29 08:50:00,5.08176,5.08421,5.08176,5.08371,17000000.0
2009-09-29 08:51:00,5.08391,5.08424,5.08291,5.08424,8000000.0
2009-09-29 08:52:00,5.08403,5.08403,5.08261,5.08402,20000000.0
2009-09-29 08:53:00,5.08346,5.08373,5.08148,5.08272,16000000.0
2009-09-29 08:54:00,5.08279,5.08279,5.08112,5.08183,15000000.0
2009-09-29 08:55:00,5.08131,5.08167,5.07969,5.08126,12000000.0
2009-09-29 08:56:00,5.08052,5.08124,5.07934,5.08087,14000000.0
2009-09-29 08:57:00,5.08034,5.08127,5.07955,5.08081,14000000.0
2009-09-29 08:58:00,5.08129,5.08131,5.08,5.08124,15000000.0
2009-09-29 08:59:00,5.07974,5.08177,5.0796,5.08177,15000000.0
2009-09-29 09:00:00,5.08248,5.08295,5.08068,5.08239,14000000.0
2009-09-29 09:01:00,5.0815,5.08192,5.07978,5.08192,14000000.0
2009-09-29 09:02:00,5.08266,5.08348,5.08161,5.08348,17000000.0
2009-09-29 09:03:00,5.08311,5.08331,5.08082,5.08187,16000000.0
2009-09-29 09:04:00,5.08262,5.08266,5.0817,5.08242,10000000.0
2009-09-29 09:05:00,5.08312,5.08374,5.08181,5.08335,14000000.0
2009-09-29 09:06:00,5.08344,5.08424,5.08243,5.08377,14000000.0
2009-09-29 09:07:00,5.08448,5.08564,5.08352,5.08564,9000000.0
2009-09-29 09:08:00,5.08609,5.08609,5.08376,5.08466,17000000.0
2009-09-29 09:09:00,5.08403,5.0855,5.08366,5.0843,9000000.0
2009-09-29 09:10:00,5.08561,5.08561,5.08317,5.08404,12000000.0
2009-09-29 09:11:00,5.08252,5.08458,5.08252,5.08409,15000000.0
2009-09-29 09:12:00,5.08319,5.08619,5.08319,5.08604,14000000.0
2009-09-29 09:13:00,5.08663,5.08757,5.08528,5.0872,12000000.0
2009-09-29 09:14:00,5.08733,5.08733,5.08607,5.08719,13000000.0
2009-09-29 09:15:00,5.08686,5.08934,5.08633,5.08934,13000000.0
2009-09-29 09:16:00,5.08927,5.08927,5.08752,5.08891,10000000.0
2009-09-29 09:17:00,5.08768,5.08851,5.08671,5.08781,14000000.0
2009-09-29 09:18:00,5.08716,5.09019,5.08672,5.08914,16000000.0
2009-09-29 09:19:00,5.09112,5.09138,5.08929,5.09114,14000000.0
2009-09-29 09:20:00,5.09054,5.09054,5.08861,5.0896,11000000.0
2009-09-29 09:21:00,5.08973,5.09011,5.08805,5.08999,11000000.0
2009-09-29 09:22:00,5.09031,5.0904,5.08847,5.09019,18000000.0
2009-09-29 09:23:00,5.08996,5.08997,5.0879,5.08944,18000000.0
2009-09-29 09:24:00,5.08891,5.08934,5.08747,5.08923,18000000.0
2009-09-29 09:25:00,5.08933,5.08934,5.08794,5.08809,13000000.0
2009-09-29 09:26:00,5.08784,5.08955,5.0877,5.08843,13000000.0
2009-09-29 09:27:00,5.08865,5.08929,5.08751,5.08929,11000000.0
2009-09-29 09:28:00,5.08996,5.09054,5.08835,5.08889,12000000.0
2009-09-29 09:29:00,5.09027,5.09134,5.08929,5.09089,16000000.0
2009-09-29 09:30:00,5.09156,5.0928,5.09073,5.0928,11000000.0
2009-09-29 09:31:00,5.09353,5.09409,5.09256,5.09344,13000000.0
2009-09-29 09:32:00,5.09385,5.09385,5.09218,5.09269,14000000.0
2009-09-29 09:33:00,5.09211,5.09342,5.09141,5.0919,16000000.0
2009-09-29 09:34:00,5.09398,5.09484,5.09191,5.09484,13000000.0
2009-09-29 09:35:00,5.0945,5.09609,5.0939,5.09531,9000000.0
2009-09-29 09:36:00,5.09526,5.09537,5.09395,5.0949,7000000.0
2009-09-29 09:37:00,5.09399,5.09399,5.09232,5.09302,14000000.0
2009-09-29 09:38:00,5.09346,5.09444,5.09241,5.09403,18000000.0
2009-09-29 09:39:00,5.09416,5.09488,5.09304,5.09413,15000000.0
2009-09-29 09:40:00,5.09486,5.09539,5.09318,5.09525,10000000.0
2009-09-29 09:41:00,5.09493,5.09789,5.09482,5.0969,14000000.0
2009-09-29 09:42:00,5.0963,5.09845,5.09621,5.09824,18000000.0
2009-09-29 09:43:00,5.09721,5.09744,5.09611,5.09733,9000000.0
2009-09-29 09:44:00,5.09834,5.09919,5.09744,5.09744,10000000.0
2009-09-29 09:45:00,5.09852,5.09852,5.0955,5.09673,10000000.0
2009-09-29 09:46:00,5.09663,5.09691,5.09534,5.09687,14000000.0
2009-09-29 09:47:00,5.09723,5.0977,5.09616,5.09765,11000000.0
2009-09-29 09:48:00,5.09754,5.10038,5.09745,5.10038,10000000.0
2009-09-29 09:49:00,5.10174,5.10213,5.09956,5.10092,13000000.0
2009-09-29 09:50:00,5.10114,5.10253,5.10011,5.10253,12000000.0
2009-09-29 09:51:00,5.10188,5.10204,5.09975,5.10176,18000000.0
2009-09-29 09:52:00,5.1026,5.10302,5.10086,5.10236,12000000.0
2009-09-29 09:53:00,5.10215,5.10237,5.1009,5.10235,18000000.0
2009-09-29 09:54:00,5.10252,5.10381,5.10148,5.10279,13000000.0
2009-09-29 09:55:00,5.10327,5.10372,5.10131,5.10286,14000000.0
2009-09-29 09:56:00,5.10257,5.10262,5.09988,5.10254,16000000.0
2009-09-29 09:57:00,5.10178,5.10178,5.09995,5.10121,17000000.0
2009-09-29 09:58:00,5.10094,5.10144,5.09922,5.10022,18000000.0
2009-09-29 09:59:00,5.0997,5.10041,5.09896,5.09951,7000000.0
2009-09-29 10:00:00,5.10056,5.10165,5.09964,5.10165,13000000.0
2009-09-29 10:01:00,5.10145,5.1023,5.10052,5.1023,15000000.0
2009-09-29 10:02:00,5.10219,5.10613,5.10177,5.10612,10000000.0
2009-09-29 10:03:00,5.106,5.10639,5.10455,5.10629,15000000.0
2009-09-29 10:04:00,5.10614,5.10614,5.10378,5.10579,13000000.0
2009-09-29 10:05:00,5.10473,5.10518,5.10327,5.10331,16000000.0
2009-09-29 10:06:00,5.10371,5.10399,5.10228,5.10331,16000000.0
2009-09-29 10:07:00,5.10291,5.10333,5.10061,5.10226,24000000.0
2009-09-29 10:08:00,5.10259,5.10259,5.10045,5.10145,13000000.0
2009-09-29 10:09:00,5.10012,5.10098,5.09905,5.09905,17000000.0
2009-09-29 10:10:00,5.10037,5.10112,5.09846,5.10066,14000000.0
2009-09-29 10:11:00,5.10149,5.10171,5.09994,5.10054,14000000.0
2009-09-29 10:12:00,5.10156,5.10156,5.09964,5.09964,9000000.0
2009-09-29 10:13:00,5.10125,5.10146,5.09947,5.10027,13000000.0
2009-09-29 10:14:00,5.09992,5.10023,5.09893,5.09913,10000000.0
2009-09-29 10:15:00,5.10001,5.10001,5.09722,5.09893,19000000.0
2009-09-29 10:16:00,5.09777,5.09925,5.09726,5.09797,11000000.0
2009-09-29 10:17:00,5.09819,5.10072,5.09819,5.10072,13000000.0
2009-09-29 10:18:00,5.09906,5.10048,5.09876,5.09983,21000000.0
2009-09-29 10:19:00,5.09985,5.10008,5.09875,5.09984,12000000.0
2009-09-29 10:20:00,5.09958,5.10074,5.09932,5.10074,8000000.0
2009-09-29 10:21:00,5.09899,5.10188,5.09899,5.10104,17000000.0
2009-09-29 10:22:00,5.10201,5.10201,5.10044,5.10095,15000000.0
2009-09-29 10:23:00,5.10076,5.10112,5.09976,5.09976,11000000.0
2009-09-29 10:24:00,5.09883,5.10052,5.09855,5.10016,13000000.0
2009-09-29 10:25:00,5.09868,5.10106,5.09868,5.1006,14000000.0
2009-09-29 10:26:00,5.09952,5.10073,5.09903,5.09966,10000000.0
2009-09-29 10:27:00,5.10019,5.10073,5.09927,5.10045,9000000.0
2009-09-29 10:28:00,5.09949,5.10105,5.0994,5.10049,11000000.0
2009-09-29 10:29:00,5.1005,5.10136,5.0998,5.10136,19000000.0
2009-09-29 10:30:00,5.10093,5.10124,5.09923,5.1002,11000000.0
2009-09-29 10:31:00,5.0999,5.10064,5.09903,5.10064,15000000.0
2009-09-29 10:32:00,5.0999,5.10134,5.09936,5.09953,9000000.0
2009-09-29 10:33:00,5.10087,5.10087,5.09886,5.10049,16000000.0
2009-09-29 10:34:00,5.09961,5.10084,5.09909,5.09987,11000000.0
2009-09-29 10:35:00,5.0992,5.09973,5.09855,5.09902,9000000.0
2009-09-29 10:36:00,5.09929,5.10076,5.09781,5.09951,13000000.0
2009-09-29 10:37:00,5.09938,5.09979,5.09773,5.09842,14000000.0
2009-09-29 10:38:00,5.09813,5.09813,5.09679,5.09764,7000000.0
2009-09-29 10:39:00,5.09826,5.09826,5.09559,5.09733,12000000.0
2009-09-29 10:40:00,5.09722,5.09744,5.09579,5.09657,17000000.0
2009-09-29 10:41:00,5.09754,5.09768,5.09655,5.09725,15000000.0
2009-09-29 10:42:00,5.0975,5.09821,5.09642,5.09821,13000000.0
2009-09-29 10:43:00,5.09746,5.09783,5.09655,5.0972,15000000.0
2009-09-29 10:44:00,5.09772,5.09843,5.09683,5.09843,11000000.0
2009-09-29 10:45:00,5.09845,5.09845,5.09686,5.09686,17000000.0
2009-09-29 10:46:00,5.09807,5.09906,5.09772,5.09906,9000000.0
2009-09-29 10:47:00,5.09814,5.09814,5.09609,5.09609,9000000.0
2009-09-29 10:48:00,5.09797,5.09812,5.09652,5.09742,11000000.0
2009-09-29 10:49:00,5.09696,5.09753,5.09605,5.09615,11000000.0
2009-09-29 10:50:00,5.09647,5.09683,5.09461,5.09673,16000000.0
2009-09-29 10:51:00,5.09647,5.09692,5.09544,5.09622,21000000.0
2009-09-29 10:52:00,5.09628,5.09674,5.09544,5.09674,8000000.0
2009-09-29 10:53:00,5.09662,5.09667,5.09518,5.09644,12000000.0
2009-09-29 10:54:00,5.09547,5.09693,5.09547,5.09619,16000000.0
2009-09-29 10:55:00,5.09659,5.09714,5.09476,5.09598,13000000.0
2009-09-29 10:56:00,5.09646,5.09646,5.09367,5.0952,16000000.0
2009-09-29 10:57:00,5.09532,5.096,5.09472,5.096,10000000.0
2009-09-29 10:58:00,5.09459,5.09544,5.09424,5.09544,12000000.0
2009-09-29 10:59:00,5.09549,5.09624,5.09502,5.09567,11000000.0
2009-09-29 11:00:00,5.09646,5.09757,5.09479,5.09716,13000000.0
2009-09-29 11:01:00,5.09738,5.09922,5.09699,5.09922,9000000.0
2009-09-29 11:02:00,5.09857,5.09994,5.09782,5.09994,8000000.0
2009-09-29 11:03:00,5.1,5.10001,5.09664,5.09759,10000000.0
2009-09-29 11:04:00,5.0976,5.09896,5.09546,5.09741,12000000.0
2009-09-29 11:05:00,5.09552,5.0957,5.09411,5.095,11000000.0
2009-09-29 11:06:00,5.09551,5.09565,5.09366,5.0955,8000000.0
2009-09-29 11:07:00,5.09518,5.0957,5.09394,5.0957,14000000.0
2009-09-29 11:08:00,5.096,5.09705,5.09498,5.09619,18000000.0
2009-09-29 11:09:00,5.09679,5.09703,5.0942,5.09614,15000000.0
2009-09-29 11:10:00,5.09576,5.09576,5.09356,5.095,12000000.0
2009-09-29 11:11:00,5.09534,5.09534,5.09382,5.0953,11000000.0
2009-09-29 11:12:00,5.09477,5.0954,5.09389,5.09389,8000000.0
2009-09-29 11:13:00,5.09457,5.09531,5.09313,5.09505,15000000.0
2009-09-29 11:14:00,5.09328,5.09478,5.093,5.09404,13000000.0
2009-09-29 11:15:00,5.09455,5.09501,5.09328,5.09362,20000000.0
2009-09-29 11:16:00,5.09493,5.09613,5.09414,5.09578,15000000.0
2009-09-29 11:17:00,5.09467,5.09629,5.09467,5.09587,18000000.0
2009-09-29 11:18:00,5.09568,5.09681,5.09412,5.09681,20000000.0
2009-09-29 11:19:00,5.09736,5.09799,5.09615,5.09789,13000000.0
2009-09-29 11:20:00,5.09726,5.09764,5.09591,5.09734,20000000.0
2009-09-29 11:21:00,5.09728,5.0975,5.09568,5.09663,18000000.0
2009-09-29 11:22:00,5.09724,5.09824,5.09607,5.09819,18000000.0
2009-09-29 11:23:00,5.09775,5.09955,5.09705,5.09955,13000000.0
2009-09-29 11:24:00,5.09958,5.09964,5.0978,5.09832,9000000.0
2009-09-29 11:25:00,5.09959,5.09959,5.09843,5.0991,8000000.0
2009-09-29 11:26:00,5.09691,5.09863,5.09665,5.09856,8000000.0
2009-09-29 11:27:00,5.09945,5.09979,5.09791,5.0996,7000000.0
2009-09-29 11:28:00,5.09908,5.10033,5.09821,5.09943,14000000.0
2009-09-29 11:29:00,5.09895,5.09901,5.09685,5.09815,16000000.0
2009-09-29 11:30:00,5.09853,5.09886,5.09789,5.09853,7000000.0
2009-09-29 11:31:00,5.09831,5.09898,5.09758,5.09863,15000000.0
2009-09-29 11:32:00,5.09838,5.09895,5.09783,5.09895,10000000.0
2009-09-29 11:33:00,5.09846,5.1005,5.09806,5.1005,8000000.0
2009-09-29 11:34:00,5.10073,5.10073,5.09946,5.10065,11000000.0
2009-09-29 11:35:00,5.10076,5.10104,5.09912,5.1009,15000000.0
2009-09-29 11:36:00,5.10161,5.10238,5.10016,5.10226,14000000.0
2009-09-29 11:37:00,5.10094,5.10214,5.10048,5.10171,11000000.0
2009-09-29 11:38:00,5.10124,5.10157,5.09973,5.09973,12000000.0
2009-09-29 11:39:00,5.10169,5.10192,5.0991,5.0991,13000000.0
2009-09-29 11:40:00,5.10086,5.10094,5.09888,5.10015,8000000.0
2009-09-29 11:41:00,5.10033,5.10073,5.09904,5.10039,13000000.0
2009-09-29 11:42:00,5.10001,5.10027,5.09829,5.10008,18000000.0
2009-09-29 11:43:00,5.09839,5.10048,5.09837,5.10041,13000000.0
2009-09-29 11:44:00,5.09911,5.10041,5.09854,5.09908,14000000.0
2009-09-29 11:45:00,5.10025,5.10042,5.09903,5.10018,12000000.0
2009-09-29 11:46:00,5.10037,5.10037,5.09891,5.09915,14000000.0
2009-09-29 11:47:00,5.09966,5.10047,5.09871,5.09976,15000000.0
2009-09-29 11:48:00,5.09994,5.10049,5.09912,5.09912,9000000.0
2009-09-29 11:49:00,5.09852,5.10122,5.09852,5.10122,14000000.0
2009-09-29 11:50:00,5.10111,5.10136,5.09982,5.10103,17000000.0
2009-09-29 11:51:00,5.10082,5.10113,5.09761,5.09768,15000000.0
2009-09-29 11:52:00,5.09892,5.10012,5.09803,5.09942,15000000.0
2009-09-29 11:53:00,5.09859,5.09937,5.09681,5.09842,14000000.0
2009-09-29 11:54:00,5.09925,5.10056,5.09794,5.10056,9000000.0
2009-09-29 11:55:00,5.10041,5.10155,5.09958,5.10155,11000000.0
2009-09-29 11:56:00,5.10103,5.10224,5.1005,5.10211,13000000.0
2009-09-29 11:57:00,5.10285,5.10467,5.10159,5.10448,13000000.0
2009-09-29 11:58:00,5.10505,5.10517,5.10325,5.10492,12000000.0
2009-09-29 11:59:00,5.10359,5.10451,5.10216,5.10384,12000000.0
2009-09-29 12:00:00,5.10342,5.10348,5.10073,5.10176,12000000.0
2009-09-29 12:01:00,5.10139,5.10142,5.09972,5.10142,22000000.0
2009-09-29 12:02:00,5.10187,5.10211,5.10016,5.10084,10000000.0
2009-09-29 12:03:00,5.10065,5.10065,5.09781,5.09947,18000000.0
2009-09-29 12:04:00,5.09878,5.09878,5.09626,5.09771,12000000.0
2009-09-29 12:05:00,5.09778,5.09823,5.09665,5.09666,15000000.0
2009-09-29 12:06:00,5.09852,5.09852,5.09554,5.09798,14000000.0
2009-09-29 12:07:00,5.0972,5.09786,5.09643,5.09681,15000000.0
2009-09-29 12:08:00,5.09621,5.09879,5.09621,5.09879,19000000.0
2009-09-29 12:09:00,5.09867,5.09913,5.09759,5.09876,12000000.0
2009-09-29 12:10:00,5.0992,5.0992,5.09738,5.09888,23000000.0
2009-09-29 12:11:00,5.09863,5.09974,5.09756,5.09764,21000000.0
2009-09-29 12:12:00,5.09992,5.10032,5.09878,5.10032,9000000.0
2009-09-29 12:13:00,5.10104,5.10115,5.09906,5.10089,13000000.0
2009-09-29 12:14:00,5.10089,5.10089,5.09902,5.10005,15000000.0
2009-09-29 12:15:00,5.10105,5.10239,5.09971,5.10108,14000000.0
2009-09-29 12:16:00,5.10276,5.10356,5.10136,5.10336,16000000.0
2009-09-29 12:17:00,5.10336,5.1044,5.10172,5.1044,13000000.0
2009-09-29 12:18:00,5.10521,5.10539,5.10384,5.10405,9000000.0
2009-09-29 12:19:00,5.10521,5.10526,5.10413,5.10444,10000000.0
2009-09-29 12:20:00,5.10447,5.10485,5.10342,5.10485,7000000.0
2009-09-29 12:21:00,5.10473,5.10618,5.10333,5.10618,13000000.0
2009-09-29 12:22:00,5.10737,5.10881,5.1062,5.10812,10000000.0
2009-09-29 12:23:00,5.10789,5.10922,5.10737,5.10737,10000000.0
2009-09-29 12:24:00,5.10731,5.10731,5.10441,5.10625,12000000.0
2009-09-29 12:25:00,5.10547,5.10608,5.10406,5.10586,12000000.0
2009-09-29 12:26:00,5.10507,5.10668,5.10453,5.10648,20000000.0
2009-09-29 12:27:00,5.1078,5.10852,5.10577,5.10737,12000000.0
2009-09-29 12:28:00,5.10684,5.1071,5.10533,5.10685,14000000.0
2009-09-29 12:29:00,5.10723,5.10734,5.10577,5.10666,10000000.0
2009-09-29 12:30:00,5.10619,5.10676,5.10325,5.10421,19000000.0
2009-09-29 12:31:00,5.10437,5.10661,5.1037,5.1044,11000000.0
2009-09-29 12:32:00,5.10524,5.10842,5.10494,5.10842,10000000.0
2009-09-29 12:33:00,5.10948,5.10948,5.10569,5.10638,15000000.0
2009-09-29 12:34:00,5.10574,5.10945,5.10553,5.10945,16000000.0
2009-09-29 12:35:00,5.10916,5.11422,5.10916,5.11328,10000000.0
2009-09-29 12:36:00,5.11269,5.11326,5.11119,5.11322,11000000.0
2009-09-29 12:37:00,5.11269,5.11269,5.11032,5.11143,10000000.0
2009-09-29 12:38:00,5.11109,5.11109,5.10871,5.11038,14000000.0
2009-09-29 12:39:00,5.11063,5.11063,5.10819,5.10819,14000000.0
2009-09-29 12:40:00,5.10986,5.10986,5.10829,5.10965,11000000.0
2009-09-29 12:41:00,5.10986,5.11012,5.10852,5.10914,12000000.0
2009-09-29 12:42:00,5.10827,5.11015,5.10827,5.10948,14000000.0
2009-09-29 12:43:00,5.10957,5.10972,5.10741,5.10741,15000000.0
2009-09-29 12:44:00,5.10736,5.10919,5.10736,5.10916,16000000.0
2009-09-29 12:45:00,5.10852,5.10917,5.10767,5.10895,10000000.0
2009-09-29 12:46:00,5.10905,5.10921,5.10706,5.10813,12000000.0
2009-09-29 12:47:00,5.10855,5.10964,5.10751,5.1083,13000000.0
2009-09-29 12:48:00,5.10889,5.10919,5.10773,5.1091,12000000.0
2009-09-29 12:49:00,5.10948,5.11,5.10819,5.10819,14000000.0
2009-09-29 12:50:00,5.10914,5.10914,5.10816,5.10901,9000000.0
2009-09-29 12:51:00,5.10865,5.10865,5.10594,5.10764,10000000.0
2009-09-29 12:52:00,5.107,5.10812,5.10621,5.1078,22000000.0
2009-09-29 12:53:00,5.10797,5.10797,5.10596,5.10596,14000000.0
2009-09-29 12:54:00,5.10703,5.10836,5.10667,5.10667,13000000.0
2009-09-29 12:55:00,5.10737,5.10831,5.10639,5.10753,21000000.0
2009-09-29 12:56:00,5.10651,5.10819,5.10651,5.10784,18000000.0
2009-09-29 12:57:00,5.10743,5.10817,5.10676,5.10817,7000000.0
2009-09-29 12:58:00,5.10681,5.10784,5.10621,5.10744,12000000.0
2009-09-29 12:59:00,5.10721,5.10806,5.10618,5.1072,18000000.0
2009-09-29 13:00:00,5.10736,5.10799,5.10626,5.10716,14000000.0
2009-09-29 13:01:00,5.10783,5.10853,5.10715,5.10795,11000000.0
2009-09-29 13:02:00,5.10918,5.10931,5.10792,5.10924,15000000.0
2009-09-29 13:03:00,5.10915,5.10947,5.10747,5.10873,15000000.0
2009-09-29 13:04:00,5.10899,5.11052,5.10784,5.10991,16000000.0
2009-09-29 13:05:00,5.10968,5.10986,5.10864,5.10864,9000000.0
2009-09-29 13:06:00,5.10904,5.10943,5.1081,5.10943,13000000.0
2009-09-29 13:07:00,5.1073,5.10944,5.1073,5.1091,13000000.0
2009-09-29 13:08:00,5.10931,5.10957,5.10797,5.10894,10000000.0
2009-09-29 13:09:00,5.11013,5.11013,5.10853,5.10956,15000000.0
2009-09-29 13:10:00,5.11035,5.1104,5.10826,5.10933,12000000.0
2009-09-29 13:11:00,5.10938,5.10938,5.10698,5.10698,12000000.0
2009-09-29 13:12:00,5.10814,5.10819,5.10667,5.10761,12000000.0
2009-09-29 13:13:00,5.10731,5.10767,5.10676,5.1076,11000000.0
2009-09-29 13:14:00,5.10632,5.10677,5.10487,5.10624,9000000.0
2009-09-29 13:15:00,5.10542,5.10783,5.10542,5.10705,15000000.0
2009-09-29 13:16:00,5.10699,5.10705,5.10547,5.1057,15000000.0
2009-09-29 13:17:00,5.10651,5.10675,5.10497,5.1066,17000000.0
2009-09-29 13:18:00,5.10648,5.10648,5.10453,5.105,15000000.0
2009-09-29 13:19:00,5.10559,5.10559,5.10415,5.10519,15000000.0
2009-09-29 13:20:00,5.1048,5.10582,5.10379,5.10582,19000000.0
2009-09-29 13:21:00,5.10599,5.10599,5.10437,5.10507,10000000.0
2009-09-29 13:22:00,5.1039,5.10514,5.10373,5.10514,8000000.0
2009-09-29 13:23:00,5.10601,5.10601,5.10426,5.10434,15000000.0
2009-09-29 13:24:00,5.10485,5.1054,5.10382,5.1054,11000000.0
2009-09-29 13:25:00,5.10639,5.1068,5.10449,5.10489,9000000.0
2009-09-29 13:26:00,5.10716,5.10748,5.10551,5.10675,8000000.0
2009-09-29 13:27:00,5.10732,5.10734,5.10504,5.10588,15000000.0
2009-09-29 13:28:00,5.10659,5.10659,5.1038,5.10517,17000000.0
2009-09-29 13:29:00,5.10269,5.1042,5.10244,5.10374,11000000.0
2009-09-29 13:30:00,5.10453,5.10489,5.10235,5.10412,21000000.0
2009-09-29 13:31:00,5.1028,5.10476,5.1028,5.10387,11000000.0
2009-09-29 13:32:00,5.10519,5.10525,5.10333,5.10419,10000000.0
2009-09-29 13:33:00,5.10446,5.10508,5.10403,5.10498,8000000.0
2009-09-29 13:34:00,5.10543,5.10543,5.10286,5.1047,15000000.0
2009-09-29 13:35:00,5.10392,5.10411,5.1025,5.10406,13000000.0
2009-09-29 13:36:00,5.10272,5.10315,5.10108,5.10257,11000000.0
2009-09-29 13:37:00,5.10028,5.10236,5.10016,5.10181,8000000.0
2009-09-29 13:38:00,5.10095,5.10201,5.10029,5.10201,13000000.0
2009-09-29 13:39:00,5.10241,5.10252,5.10117,5.10242,7000000.0
2009-09-29 13:40:00,5.10196,5.10301,5.10091,5.10301,12000000.0
2009-09-29 13:41:00,5.10269,5.10286,5.1017,5.10259,15000000.0
2009-09-29 13:42:00,5.10297,5.10339,5.10136,5.10339,22000000.0
2009-09-29 13:43:00,5.10451,5.10516,5.10385,5.10387,13000000.0
2009-09-29 13:44:00,5.10469,5.10573,5.10467,5.10528,14000000.0
2009-09-29 13:45:00,5.105,5.10638,5.10415,5.10638,7000000.0
2009-09-29 13:46:00,5.10591,5.10605,5.10462,5.10532,11000000.0
2009-09-29 13:47:00,5.10571,5.10645,5.10537,5.10643,11000000.0
2009-09-29 13:48:00,5.10664,5.10739,5.10496,5.10687,14000000.0
2009-09-29 13:49:00,5.10552,5.10635,5.10414,5.10525,13000000.0
2009-09-29 13:50:00,5.10565,5.10569,5.10404,5.10492,12000000.0
2009-09-29 13:51:00,5.10633,5.10671,5.10411,5.10651,11000000.0
2009-09-29 13:52:00,5.10779,5.10813,5.10602,5.10787,9000000.0
2009-09-29 13:53:00,5.10792,5.1083,5.1069,5.10783,11000000.0
2009-09-29 13:54:00,5.10705,5.10746,5.10547,5.10746,17000000.0
2009-09-29 13:55:00,5.10743,5.1076,5.10543,5.10543,22000000.0
2009-09-29 13:56:00,5.10659,5.10695,5.10512,5.10575,13000000.0
2009-09-29 13:57:00,5.10472,5.10654,5.10384,5.10433,19000000.0
2009-09-29 13:58:00,5.10487,5.1061,5.10393,5.1061,11000000.0
2009-09-29 13:59:00,5.10546,5.10962,5.10546,5.10962,7000000.0
2009-09-29 14:00:00,5.10974,5.10996,5.10849,5.10908,9000000.0
2009-09-29 14:01:00,5.10897,5.11038,5.10863,5.1098,7000000.0
2009-09-29 14:02:00,5.11089,5.11152,5.10933,5.11109,13000000.0
2009-09-29 14:03:00,5.11113,5.11113,5.10847,5.10997,17000000.0
2009-09-29 14:04:00,5.10978,5.11022,5.10861,5.10911,13000000.0
2009-09-29 14:05:00,5.10858,5.10998,5.10799,5.10946,8000000.0
2009-09-29 14:06:00,5.10907,5.10938,5.10777,5.10777,10000000.0
2009-09-29 14:07:00,5.10908,5.10927,5.10769,5.1092,10000000.0
2009-09-29 14:08:00,5.10934,5.1094,5.10782,5.10782,14000000.0
2009-09-29 14:09:00,5.10926,5.10926,5.10784,5.10891,16000000.0
2009-09-29 14:10:00,5.10879,5.10963,5.10781,5.10913,12000000.0
2009-09-29 14:11:00,5.10899,5.10899,5.10737,5.10889,14000000.0
2009-09-29 14:12:00,5.10874,5.10931,5.10829,5.10911,13000000.0
2009-09-29 14:13:00,5.109,5.10943,5.10819,5.10904,11000000.0
2009-09-29 14:14:00,5.10885,5.11047,5.10885,5.10993,14000000.0
2009-09-29 14:15:00,5.1105,5.1108,5.10982,5.11052,11000000.0
2009-09-29 14:16:00,5.11025,5.11069,5.10923,5.10959,11000000.0
2009-09-29 14:17:00,5.11072,5.1113,5.10936,5.11058,14000000.0
2009-09-29 14:18:00,5.10955,5.11043,5.10951,5.10988,11000000.0
2009-09-29 14:19:00,5.10979,5.1104,5.10901,5.11028,8000000.0
2009-09-29 14:20:00,5.11138,5.11213,5.10946,5.11165,10000000.0
2009-09-29 14:21:00,5.11194,5.11216,5.10969,5.10969,14000000.0
2009-09-29 14:22:00,5.11129,5.1121,5.10975,5.11193,17000000.0
2009-09-29 14:23:00,5.11206,5.11237,5.11076,5.11214,8000000.0
2009-09-29 14:24:00,5.11183,5.11208,5.1105,5.11168,16000000.0
2009-09-29 14:25:00,5.11157,5.11174,5.11067,5.11143,11000000.0
2009-09-29 14:26:00,5.1103,5.11138,5.1093,5.11003,14000000.0
2009-09-29 14:27:00,5.10947,5.10947,5.10834,5.10938,8000000.0
2009-09-29 14:28:00,5.10957,5.10957,5.10764,5.10846,11000000.0
2009-09-29 14:29:00,5.10716,5.10859,5.10716,5.10829,11000000.0
2009-09-29 14:30:00,5.10745,5.1099,5.10745,5.1096,14000000.0
2009-09-29 14:31:00,5.10929,5.10946,5.10826,5.1086,15000000.0
2009-09-29 14:32:00,5.10941,5.10941,5.10798,5.10798,9000000.0
2009-09-29 14:33:00,5.109,5.1097,5.10734,5.10791,12000000.0
2009-09-29 14:34:00,5.10918,5.10918,5.10762,5.10862,12000000.0
2009-09-29 14:35:00,5.10867,5.10969,5.10747,5.10969,18000000.0
2009-09-29 14:36:00,5.10924,5.11094,5.10873,5.11094,12000000.0
2009-09-29 14:37:00,5.11065,5.11065,5.10914,5.11034,12000000.0
2009-09-29 14:38:00,5.11077,5.11199,5.1096,5.11105,24000000.0
2009-09-29 14:39:00,5.11147,5.11211,5.10999,5.11211,12000000.0
2009-09-29 14:40:00,5.11244,5.11466,5.11194,5.11253,15000000.0
2009-09-29 14:41:00,5.11142,5.11218,5.1098,5.1112,17000000.0
2009-09-29 14:42:00,5.1113,5.1113,5.10792,5.10886,15000000.0
2009-09-29 14:43:00,5.10893,5.10974,5.1082,5.10972,9000000.0
2009-09-29 14:44:00,5.10888,5.10956,5.10825,5.10952,7000000.0
2009-09-29 14:45:00,5.10863,5.1097,5.10785,5.10918,17000000.0
2009-09-29 14:46:00,5.10912,5.11033,5.10837,5.10972,14000000.0
2009-09-29 14:47:00,5.10923,5.10939,5.1079,5.10791,16000000.0
2009-09-29 14:48:00,5.10863,5.10874,5.10722,5.10874,12000000.0
2009-09-29 14:49:00,5.10888,5.10888,5.10693,5.10869,20000000.0
2009-09-29 14:50:00,5.10893,5.10926,5.10701,5.10847,12000000.0
2009-09-29 14:51:00,5.10892,5.10912,5.10749,5.10858,12000000.0
2009-09-29 14:52:00,5.10889,5.10897,5.1073,5.108,22000000.0
2009-09-29 14:53:00,5.1082,5.1082,5.10547,5.10727,17000000.0
2009-09-29 14:54:00,5.10758,5.10796,5.10655,5.10699,14000000.0
2009-09-29 14:55:00,5.1067,5.1074,5.10552,5.10587,20000000.0
2009-09-29 14:56:00,5.10652,5.10668,5.10481,5.10619,22000000.0
2009-09-29 14:57:00,5.10578,5.10671,5.1054,5.10656,10000000.0
2009-09-29 14:58:00,5.10648,5.10678,5.10503,5.10666,17000000.0
2009-09-29 14:59:00,5.10455,5.10723,5.10441,5.10723,12000000.0
2009-09-29 15:00:00,5.10508,5.10733,5.10503,5.10729,14000000.0
2009-09-29 15:01:00,5.10721,5.10821,5.1058,5.10687,16000000.0
2009-09-29 15:02:00,5.10728,5.10945,5.10728,5.10945,13000000.0
2009-09-29 15:03:00,5.10771,5.10828,5.10544,5.10544,7000000.0
2009-09-29 15:04:00,5.10727,5.10851,5.10557,5.10705,12000000.0
2009-09-29 15:05:00,5.10674,5.10794,5.10588,5.1072,20000000.0
2009-09-29 15:06:00,5.10669,5.10723,5.10596,5.10611,9000000.0
2009-09-29 15:07:00,5.10713,5.10713,5.10496,5.10661,9000000.0
2009-09-29 15:08:00,5.10745,5.10748,5.10489,5.10663,14000000.0
2009-09-29 15:09:00,5.10651,5.10696,5.10537,5.10651,14000000.0
2009-09-29 15:10:00,5.10477,5.10659,5.10477,5.10571,15000000.0
2009-09-29 15:11:00,5.10566,5.10566,5.10412,5.10497,10000000.0
2009-09-29 15:12:00,5.10373,5.10429,5.10267,5.10281,10000000.0
2009-09-29 15:13:00,5.10438,5.10438,5.10187,5.10349,20000000.0
2009-09-29 15:14:00,5.10385,5.10446,5.10321,5.10426,10000000.0
2009-09-29 15:15:00,5.10434,5.10446,5.10169,5.10343,13000000.0
2009-09-29 15:16:00,5.10358,5.10441,5.10282,5.10441,11000000.0
2009-09-29 15:17:00,5.10425,5.105,5.10307,5.1048,17000000.0
2009-09-29 15:18:00,5.10514,5.10538,5.10396,5.10437,11000000.0
2009-09-29 15:19:00,5.10452,5.10452,5.10259,5.10382,18000000.0
2009-09-29 15:20:00,5.10305,5.10374,5.1019,5.10337,14000000.0
2009-09-29 15:21:00,5.10244,5.10312,5.10114,5.10196,15000000.0
2009-09-29 15:22:00,5.10131,5.10277,5.10131,5.10277,8000000.0
2009-09-29 15:23:00,5.10347,5.1039,5.1016,5.10337,15000000.0
2009-09-29 15:24:00,5.10339,5.10425,5.10168,5.10367,12000000.0
2009-09-29 15:25:00,5.10453,5.10469,5.10264,5.10469,12000000.0
2009-09-29 15:26:00,5.10417,5.10448,5.10225,5.10445,15000000.0
2009-09-29 15:27:00,5.10381,5.10448,5.10293,5.10448,12000000.0
2009-09-29 15:28:00,5.10435,5.10483,5.10272,5.10395,12000000.0
2009-09-29 15:29:00,5.1037,5.10544,5.10318,5.10544,10000000.0
2009-09-29 15:30:00,5.10523,5.1064,5.10408,5.10549,12000000.0
2009-09-29 15:31:00,5.10594,5.10696,5.10454,5.10685,19000000.0
2009-09-29 15:32:00,5.10613,5.10613,5.10455,5.105,7000000.0
2009-09-29 15:33:00,5.10385,5.10567,5.10377,5.10558,7000000.0
2009-09-29 15:34:00,5.10443,5.10485,5.10252,5.10484,12000000.0
2009-09-29 15:35:00,5.10408,5.10522,5.10212,5.10309,17000000.0
2009-09-29 15:36:00,5.10265,5.10295,5.10082,5.10169,11000000.0
2009-09-29 15:37:00,5.10286,5.10286,5.10024,5.10178,14000000.0
2009-09-29 15:38:00,5.10154,5.10281,5.10036,5.10227,20000000.0
2009-09-29 15:39:00,5.10314,5.10322,5.10127,5.10187,8000000.0
2009-09-29 15:40:00,5.10139,5.10139,5.0998,5.10094,11000000.0
2009-09-29 15:41:00,5.10057,5.10146,5.09993,5.1014,10000000.0
2009-09-29 15:42:00,5.10192,5.10374,5.10149,5.10206,13000000.0
2009-09-29 15:43:00,5.10398,5.10476,5.1018,5.10342,14000000.0
2009-09-29 15:44:00,5.10416,5.10458,5.10303,5.10423,8000000.0
2009-09-29 15:45:00,5.10258,5.10529,5.10258,5.10488,10000000.0
2009-09-29 15:46:00,5.10455,5.10682,5.10455,5.10642,12000000.0
2009-09-29 15:47:00,5.10614,5.10631,5.10498,5.10631,18000000.0
2009-09-29 15:48:00,5.10706,5.11013,5.10643,5.11013,9000000.0
2009-09-29 15:49:00,5.11017,5.11335,5.10703,5.11335,14000000.0
2009-09-29 15:50:00,5.11352,5.11396,5.11009,5.11055,18000000.0
2009-09-29 15:51:00,5.11214,5.11214,5.11029,5.11121,8000000.0
2009-09-29 15:52:00,5.11052,5.11476,5.11043,5.11353,11000000.0
2009-09-29 15:53:00,5.1153,5.11553,5.11348,5.11547,15000000.0
2009-09-29 15:54:00,5.11454,5.11521,5.11371,5.11521,9000000.0
2009-09-29 15:55:00,5.11481,5.1151,5.1127,5.11475,9000000.0
2009-09-29 15:56:00,5.11487,5.11487,5.11246,5.11282,11000000.0
2009-09-29 15:57:00,5.11258,5.11258,5.10996,5.10996,15000000.0
2009-09-29 15:58:00,5.11181,5.11244,5.11077,5.11223,13000000.0
2009-09-29 15:59:00,5.11274,5.11391,5.11175,5.113,15000000.0
2009-09-29 16:00:00,5.11424,5.11658,5.11283,5.11658,11000000.0
2009-09-29 16:01:00,5.11593,5.11751,5.11428,5.11569,14000000.0
2009-09-29 16:02:00,5.11481,5.11742,5.11398,5.11678,11000000.0
2009-09-29 16:03:00,5.11658,5.11704,5.11483,5.11579,8000000.0
2009-09-29 16:04:00,5.11646,5.11702,5.11267,5.11349,8000000.0
2009-09-29 16:05:00,5.11438,5.11605,5.11313,5.11605,8000000.0
2009-09-29 16:06:00,5.11545,5.1156,5.11258,5.11417,16000000.0
2009-09-29 16:07:00,5.11434,5.11434,5.11132,5.11132,18000000.0
2009-09-29 16:08:00,5.11265,5.11328,5.11077,5.112,14000000.0
2009-09-29 16:09:00,5.11062,5.11108,5.10744,5.10987,12000000.0
2009-09-29 16:10:00,5.10881,5.11169,5.10861,5.11015,10000000.0
2009-09-29 16:11:00,5.10903,5.10967,5.10754,5.10864,13000000.0
2009-09-29 16:12:00,5.1093,5.1093,5.10705,5.10897,16000000.0
2009-09-29 16:13:00,5.10829,5.10878,5.10735,5.10873,7000000.0
2009-09-29 16:14:00,5.10911,5.10956,5.10707,5.10902,16000000.0
2009-09-29 16:15:00,5.10998,5.10998,5.10843,5.10933,15000000.0
2009-09-29 16:16:00,5.11077,5.11077,5.10851,5.11013,17000000.0
2009-09-29 16:17:00,5.11028,5.11105,5.10909,5.11087,10000000.0
2009-09-29 16:18:00,5.11052,5.11107,5.10971,5.11082,10000000.0
2009-09-29 16:19:00,5.10947,5.11169,5.10785,5.10895,12000000.0
2009-09-29 16:20:00,5.10868,5.11026,5.10769,5.11026,11000000.0
2009-09-29 16:21:00,5.10886,5.10956,5.1078,5.10956,8000000.0
2009-09-29 16:22:00,5.11053,5.11104,5.10895,5.11075,16000000.0
2009-09-29 16:23:00,5.11128,5.11186,5.10793,5.11168,11000000.0
2009-09-29 16:24:00,5.1126,5.1127,5.11026,5.11248,14000000.0
2009-09-29 16:25:00,5.11123,5.11348,5.11074,5.11348,13000000.0
2009-09-29 16:26:00,5.11285,5.1131,5.11136,5.1131,16000000.0
2009-09-29 16:27:00,5.11239,5.11315,5.11051,5.11165,20000000.0
2009-09-29 16:28:00,5.11125,5.11173,5.1095,5.11086,12000000.0
2009-09-29 16:29:00,5.11102,5.11102,5.10932,5.11,13000000.0
2009-09-29 16:30:00,5.10946,5.10986,5.1078,5.1078,17000000.0
2009-09-29 16:31:00,5.10913,5.10913,5.1074,5.10804,13000000.0
2009-09-29 16:32:00,5.10891,5.10891,5.10627,5.10683,10000000.0
2009-09-29 16:33:00,5.10723,5.10795,5.10618,5.10701,15000000.0
2009-09-29 16:34:00,5.10702,5.10702,5.10551,5.10659,9000000.0
2009-09-29 16:35:00,5.10654,5.10742,5.10502,5.10614,18000000.0
2009-09-29 16:36:00,5.10598,5.10667,5.10476,5.10512,8000000.0
2009-09-29 16:37:00,5.10531,5.10563,5.10334,5.10456,22000000.0
2009-09-29 16:38:00,5.10473,5.10623,5.10395,5.10623,14000000.0
2009-09-29 16:39:00,5.10553,5.10701,5.10446,5.10607,14000000.0
2009-09-29 16:40:00,5.10541,5.10585,5.10362,5.10544,17000000.0
2009-09-29 16:41:00,5.10605,5.10674,5.10546,5.10659,9000000.0
2009-09-29 16:42:00,5.10594,5.10839,5.10594,5.10818,13000000.0
2009-09-29 16:43:00,5.10859,5.10884,5.10617,5.10826,13000000.0
2009-09-29 16:44:00,5.10598,5.10907,5.10598,5.10907,11000000.0
2009-09-29 16:45:00,5.10817,5.10968,5.10802,5.10825,18000000.0
2009-09-29 16:46:00,5.10885,5.10941,5.10723,5.10941,11000000.0
2009-09-29 16:47:00,5.10861,5.10961,5.10711,5.10961,15000000.0
2009-09-29 16:48:00,5.10943,5.1098,5.108,5.1089,7000000.0
2009-09-29 16:49:00,5.10852,5.1099,5.1084,5.1086,16000000.0
2009-09-29 16:50:00,5.10864,5.10864,5.10687,5.10795,9000000.0
2009-09-29 16:51:00,5.10619,5.10962,5.10619,5.10713,22000000.0
2009-09-29 16:52:00,5.10867,5.11143,5.10836,5.11131,11000000.0
2009-09-29 16:53:00,5.11075,5.11257,5.10991,5.11169,12000000.0
2009-09-29 16:54:00,5.11188,5.11231,5.11058,5.11188,17000000.0
2009-09-29 16:55:00,5.11173,5.11173,5.11004,5.11126,15000000.0
2009-09-29 16:56:00,5.10979,5.11197,5.10929,5.11197,11000000.0
2009-09-29 16:57:00,5.11164,5.11248,5.11093,5.11199,8000000.0
2009-09-29 16:58:00,5.11171,5.11291,5.11048,5.11167,12000000.0
2009-09-29 16:59:00,5.11225,5.1131,5.11073,5.11224,15000000.0
2009-09-29 17:00:00,5.11268,5.11435,5.11158,5.11435,10000000.0
2009-09-29 17:01:00,5.11348,5.11448,5.1128,5.11409,10000000.0
2009-09-29 17:02:00,5.11379,5.1139,5.11236,5.11236,8000000.0
2009-09-29 17:03:00,5.11353,5.11353,5.11112,5.11347,11000000.0
2009-09-29 17:04:00,5.11311,5.11375,5.11159,5.11159,10000000.0
2009-09-29 17:05:00,5.11262,5.11319,5.11019,5.11141,18000000.0
2009-09-29 17:06:00,5.11092,5.11092,5.1092,5.1107,9000000.0
2009-09-29 17:07:00,5.11034,5.11116,5.10865,5.11116,20000000.0
2009-09-29 17:08:00,5.11062,5.11161,5.10991,5.11161,11000000.0
2009-09-29 17:09:00,5.11085,5.11157,5.10973,5.11149,14000000.0
2009-09-29 17:10:00,5.11157,5.11182,5.11056,5.11056,10000000.0
2009-09-29 17:11:00,5.11202,5.11203,5.10985,5.10993,12000000.0
2009-09-29 17:12:00,5.11235,5.11292,5.11121,5.11121,7000000.0
2009-09-29 17:13:00,5.11156,5.11376,5.11156,5.11326,13000000.0
2009-09-29 17:14:00,5.11351,5.11351,5.11081,5.11244,13000000.0
2009-09-29 17:15:00,5.11184,5.11184,5.11021,5.11111,12000000.0
2009-09-29 17:16:00,5.11127,5.11212,5.11032,5.11212,13000000.0
2009-09-29 17:17:00,5.1115,5.11186,5.11,5.11124,12000000.0
2009-09-29 17:18:00,5.11095,5.11204,5.1097,5.11204,15000000.0
2009-09-29 17:19:00,5.1115,5.11224,5.11077,5.11113,10000000.0
2009-09-29 17:20:00,5.1102,5.11121,5.10917,5.11076,13000000.0
2009-09-29 17:21:00,5.11001,5.11051,5.10831,5.11,17000000.0
2009-09-29 17:22:00,5.11031,5.11085,5.10816,5.10816,15000000.0
2009-09-29 17:23:00,5.10996,5.11009,5.10781,5.10877,10000000.0
2009-09-29 17:24:00,5.10814,5.10888,5.10639,5.10812,17000000.0
2009-09-29 17:25:00,5.10829,5.10829,5.10597,5.10716,11000000.0
2009-09-29 17:26:00,5.10669,5.10733,5.10493,5.10649,12000000.0
2009-09-29 17:27:00,5.10533,5.10619,5.10483,5.10604,9000000.0
2009-09-29 17:28:00,5.10609,5.10631,5.10502,5.10534,16000000.0
2009-09-29 17:29:00,5.10734,5.10734,5.10526,5.10591,9000000.0
2009-09-29 17:30:00,5.10528,5.10596,5.10457,5.10525,11000000.0
2009-09-29 17:31:00,5.10467,5.10629,5.10346,5.10531,13000000.0
2009-09-29 17:32:00,5.1057,5.10667,5.10477,5.10659,13000000.0
2009-09-29 17:33:00,5.10556,5.10754,5.10556,5.10738,11000000.0
2009-09-29 17:34:00,5.10675,5.10685,5.10449,5.10449,12000000.0
2009-09-29 17:35:00,5.10563,5.10608,5.10459,5.10512,13000000.0
2009-09-29 17:36:00,5.10534,5.10539,5.10384,5.10525,14000000.0
2009-09-29 17:37:00,5.10539,5.10584,5.10432,5.10526,10000000.0
2009-09-29 17:38:00,5.10542,5.1077,5.10542,5.1077,7000000.0
2009-09-29 17:39:00,5.10819,5.10884,5.1068,5.10773,16000000.0
2009-09-29 17:40:00,5.10866,5.10919,5.10705,5.109,17000000.0
2009-09-29 17:41:00,5.10858,5.1087,5.10658,5.10805,16000000.0
2009-09-29 17:42:00,5.1075,5.10869,5.10595,5.10869,16000000.0
2009-09-29 17:43:00,5.10851,5.10889,5.10662,5.10756,17000000.0
2009-09-29 17:44:00,5.10788,5.10919,5.10709,5.10919,8000000.0
2009-09-29 17:45:00,5.10766,5.10999,5.10764,5.10999,11000000.0
2009-09-29 17:46:00,5.10891,5.11074,5.10845,5.11074,9000000.0
2009-09-29 17:47:00,5.11058,5.11058,5.1083,5.11035,19000000.0
2009-09-29 17:48:00,5.11089,5.11089,5.10796,5.11019,16000000.0
2009-09-29 17:49:00,5.10847,5.11041,5.10847,5.10911,15000000.0
2009-09-29 17:50:00,5.10936,5.10943,5.10737,5.10737,11000000.0
2009-09-29 17:51:00,5.10706,5.10946,5.10706,5.10946,9000000.0
2009-09-29 17:52:00,5.10974,5.10983,5.10849,5.10849,11000000.0
2009-09-29 17:53:00,5.10886,5.10886,5.10745,5.10745,9000000.0
2009-09-29 17:54:00,5.10921,5.10921,5.10674,5.10729,10000000.0
2009-09-29 17:55:00,5.10697,5.10754,5.10584,5.10654,10000000.0
2009-09-29 17:56:00,5.10803,5.1099,5.10687,5.10984,16000000.0
2009-09-29 17:57:00,5.10947,5.11031,5.10855,5.10976,14000000.0
2009-09-29 17:58:00,5.11058,5.11073,5.10849,5.10995,24000000.0
2009-09-29 17:59:00,5.10969,5.10969,5.10822,5.10822,11000000.0
2009-09-29 18:00:00,5.10851,5.10899,5.10773,5.10856,10000000.0
2009-09-29 18:01:00,5.1086,5.1086,5.10615,5.10815,14000000.0
2009-09-29 18:02:00,5.10832,5.10842,5.10619,5.10706,12000000.0
2009-09-29 18:03:00,5.10717,5.10853,5.10714,5.10808,17000000.0
2009-09-29 18:04:00,5.10746,5.11031,5.1074,5.10933,15000000.0
2009-09-29 18:05:00,5.10938,5.11171,5.1086,5.11171,15000000.0
2009-09-29 18:06:00,5.11167,5.11241,5.1098,5.1098,15000000.0
2009-09-29 18:07:00,5.11089,5.11092,5.10907,5.10907,16000000.0
2009-09-29 18:08:00,5.10892,5.11034,5.10886,5.10886,16000000.0
2009-09-29 18:09:00,5.10935,5.11017,5.10849,5.10959,12000000.0
2009-09-29 18:10:00,5.10966,5.10966,5.10829,5.10944,17000000.0
2009-09-29 18:11:00,5.10999,5.11047,5.10861,5.10987,16000000.0
2009-09-29 18:12:00,5.11125,5.11216,5.11,5.11,13000000.0
2009-09-29 18:13:00,5.11166,5.11443,5.11096,5.11215,17000000.0
2009-09-29 18:14:00,5.11199,5.11254,5.10885,5.10919,13000000.0
2009-09-29 18:15:00,5.10756,5.10947,5.10756,5.10866,13000000.0
2009-09-29 18:16:00,5.10928,5.10956,5.10772,5.10787,15000000.0
2009-09-29 18:17:00,5.10837,5.10845,5.10669,5.10701,16000000.0
2009-09-29 18:18:00,5.10704,5.10874,5.10704,5.10849,18000000.0
2009-09-29 18:19:00,5.10836,5.10916,5.1073,5.10906,12000000.0
2009-09-29 18:20:00,5.10932,5.11004,5.10865,5.11004,16000000.0
2009-09-29 18:21:00,5.11109,5.11152,5.10981,5.11053,19000000.0
2009-09-29 18:22:00,5.10957,5.112,5.10915,5.11166,20000000.0
2009-09-29 18:23:00,5.11258,5.11351,5.111,5.11334,16000000.0
2009-09-29 18:24:00,5.11226,5.11226,5.10989,5.11054,14000000.0
2009-09-29 18:25:00,5.11088,5.1119,5.10903,5.11045,18000000.0
2009-09-29 18:26:00,5.10903,5.10989,5.10841,5.10858,9000000.0
2009-09-29 18:27:00,5.10959,5.10959,5.1081,5.10851,16000000.0
2009-09-29 18:28:00,5.10799,5.10799,5.10675,5.10755,11000000.0
2009-09-29 18:29:00,5.1085,5.10859,5.10725,5.10828,15000000.0
2009-09-29 18:30:00,5.10828,5.10828,5.10486,5.106,14000000.0
2009-09-29 18:31:00,5.10655,5.10655,5.10424,5.10598,19000000.0
2009-09-29 18:32:00,5.10571,5.10653,5.10457,5.10541,13000000.0
2009-09-29 18:33:00,5.10534,5.10564,5.10223,5.10258,13000000.0
2009-09-29 18:34:00,5.10292,5.10361,5.10122,5.10273,9000000.0
2009-09-29 18:35:00,5.10409,5.10456,5.10289,5.10456,14000000.0
2009-09-29 18:36:00,5.103,5.10503,5.103,5.10498,12000000.0
2009-09-29 18:37:00,5.10565,5.10565,5.10304,5.10483,13000000.0
2009-09-29 18:38:00,5.10475,5.10505,5.1037,5.10505,17000000.0
2009-09-29 18:39:00,5.10448,5.10449,5.10347,5.10406,18000000.0
2009-09-29 18:40:00,5.10455,5.10455,5.10274,5.10274,14000000.0
2009-09-29 18:41:00,5.10312,5.10452,5.10286,5.10307,18000000.0
2009-09-29 18:42:00,5.10423,5.10533,5.10329,5.10533,14000000.0
2009-09-29 18:43:00,5.10391,5.10562,5.1037,5.10452,14000000.0
2009-09-29 18:44:00,5.1053,5.1053,5.10373,5.10471,12000000.0
2009-09-29 18:45:00,5.1048,5.10528,5.10332,5.10424,17000000.0
2009-09-29 18:46:00,5.10485,5.10485,5.10309,5.10402,15000000.0
2009-09-29 18:47:00,5.10319,5.1049,5.10304,5.10371,16000000.0
2009-09-29 18:48:00,5.10261,5.10296,5.10165,5.10248,11000000.0
2009-09-29 18:49:00,5.10269,5.10269,5.10022,5.10022,8000000.0
2009-09-29 18:50:00,5.1021,5.10322,5.10152,5.10287,16000000.0
2009-09-29 18:51:00,5.10227,5.10271,5.10058,5.10216,19000000.0
2009-09-29 18:52:00,5.10222,5.10268,5.10115,5.10248,10000000.0
2009-09-29 18:53:00,5.1017,5.10234,5.10078,5.10118,10000000.0
2009-09-29 18:54:00,5.10029,5.10087,5.09917,5.10031,11000000.0
2009-09-29 18:55:00,5.10044,5.10058,5.09964,5.10047,8000000.0
2009-09-29 18:56:00,5.10065,5.10162,5.09972,5.10079,16000000.0
2009-09-29 18:57:00,5.10083,5.10133,5.10004,5.10116,8000000.0
2009-09-29 18:58:00,5.1012,5.10246,5.10029,5.10112,13000000.0
2009-09-29 18:59:00,5.09959,5.10048,5.09852,5.09971,17000000.0
2009-09-29 19:00:00,5.09957,5.09957,5.09816,5.09947,13000000.0
2009-09-29 19:01:00,5.09995,5.10006,5.0989,5.09915,12000000.0
2009-09-29 19:02:00,5.0996,5.1006,5.09863,5.10009,16000000.0
2009-09-29 19:03:00,5.10006,5.10049,5.09822,5.10014,17000000.0
2009-09-29 19:04:00,5.1003,5.1003,5.09861,5.09916,12000000.0
2009-09-29 19:05:00,5.09944,5.09996,5.09813,5.0998,17000000.0
2009-09-29 19:06:00,5.09916,5.09942,5.09826,5.09942,7000000.0
2009-09-29 19:07:00,5.09924,5.09924,5.09714,5.09881,20000000.0
2009-09-29 19:08:00,5.10026,5.10101,5.09875,5.10061,21000000.0
2009-09-29 19:09:00,5.10152,5.10206,5.10051,5.10172,16000000.0
2009-09-29 19:10:00,5.10195,5.10195,5.09971,5.10004,14000000.0
2009-09-29 19:11:00,5.09902,5.1007,5.09878,5.10044,12000000.0
2009-09-29 19:12:00,5.10044,5.10152,5.09944,5.10079,18000000.0
2009-09-29 19:13:00,5.10136,5.10161,5.09944,5.09987,14000000.0
2009-09-29 19:14:00,5.10071,5.10156,5.09989,5.10133,18000000.0
2009-09-29 19:15:00,5.09978,5.10057,5.09978,5.10019,9000000.0
2009-09-29 19:16:00,5.10015,5.10238,5.09992,5.10108,12000000.0
2009-09-29 19:17:00,5.10116,5.10186,5.10061,5.10132,14000000.0
2009-09-29 19:18:00,5.10171,5.1022,5.10093,5.10139,16000000.0
2009-09-29 19:19:00,5.1017,5.10224,5.10065,5.10065,7000000.0
2009-09-29 19:20:00,5.10231,5.10231,5.10102,5.10102,8000000.0
2009-09-29 19:21:00,5.1025,5.10274,5.10132,5.10133,18000000.0
2009-09-29 19:22:00,5.1028,5.10308,5.10178,5.10215,9000000.0
2009-09-29 19:23:00,5.10164,5.10242,5.10145,5.10227,10000000.0
2009-09-29 19:24:00,5.10272,5.10278,5.10177,5.10239,11000000.0
2009-09-29 19:25:00,5.1024,5.10389,5.10171,5.10389,17000000.0
2009-09-29 19:26:00,5.10413,5.10413,5.1029,5.10412,11000000.0
2009-09-29 19:27:00,5.10246,5.10321,5.10188,5.10232,13000000.0
2009-09-29 19:28:00,5.10125,5.10219,5.10085,5.1015,10000000.0
2009-09-29 19:29:00,5.10056,5.10188,5.09977,5.09991,11000000.0
2009-09-29 19:30:00,5.10038,5.10248,5.10034,5.10214,12000000.0
2009-09-29 19:31:00,5.10195,5.10204,5.10048,5.10128,8000000.0
2009-09-29 19:32:00,5.10105,5.10185,5.10055,5.10123,11000000.0
2009-09-29 19:33:00,5.10193,5.10208,5.10015,5.10125,13000000.0
2009-09-29 19:34:00,5.1003,5.10173,5.1,5.1,12000000.0
2009-09-29 19:35:00,5.10123,5.10123,5.09993,5.10073,13000000.0
2009-09-29 19:36:00,5.10156,5.10322,5.10074,5.10137,12000000.0
2009-09-29 19:37:00,5.10154,5.10154,5.09935,5.09935,8000000.0
2009-09-29 19:38:00,5.10028,5.10158,5.09899,5.1007,20000000.0
2009-09-29 19:39:00,5.10067,5.10084,5.09962,5.09962,11000000.0
2009-09-29 19:40:00,5.09972,5.10052,5.09972,5.10016,11000000.0
2009-09-29 19:41:00,5.10035,5.10144,5.09995,5.10098,9000000.0
2009-09-29 19:42:00,5.10142,5.10212,5.10092,5.10107,10000000.0
2009-09-29 19:43:00,5.09993,5.10127,5.09972,5.09972,14000000.0
2009-09-29 19:44:00,5.10127,5.10155,5.09931,5.10056,15000000.0
2009-09-29 19:45:00,5.0998,5.10015,5.09765,5.09765,12000000.0
2009-09-29 19:46:00,5.09923,5.09965,5.09834,5.09955,11000000.0
2009-09-29 19:47:00,5.10016,5.10016,5.09841,5.10004,10000000.0
2009-09-29 19:48:00,5.09993,5.10023,5.0989,5.0989,9000000.0
2009-09-29 19:49:00,5.09998,5.10042,5.0991,5.09987,16000000.0
2009-09-29 19:50:00,5.09853,5.09961,5.09757,5.09757,10000000.0
2009-09-29 19:51:00,5.09841,5.09897,5.09758,5.09843,11000000.0
2009-09-29 19:52:00,5.09855,5.09863,5.09745,5.09811,19000000.0
2009-09-29 19:53:00,5.09832,5.09935,5.09742,5.09935,19000000.0
2009-09-29 19:54:00,5.09901,5.09983,5.0981,5.09975,14000000.0
2009-09-29 19:55:00,5.09911,5.0996,5.09724,5.09735,16000000.0
2009-09-29 19:56:00,5.0976,5.09922,5.09719,5.09891,12000000.0
2009-09-29 19:57:00,5.09746,5.09901,5.09736,5.09818,14000000.0
2009-09-29 19:58:00,5.09798,5.09913,5.09756,5.09913,13000000.0
2009-09-29 19:59:00,5.09938,5.09952,5.09798,5.09884,10000000.0
2009-09-29 20:00:00,5.09818,5.09915,5.09747,5.09853,15000000.0
2009-09-29 20:01:00,5.09958,5.09958,5.09781,5.09818,14000000.0
2009-09-29 20:02:00,5.09903,5.09945,5.09822,5.09822,8000000.0
2009-09-29 20:03:00,5.10017,5.10017,5.09797,5.0989,13000000.0
2009-09-29 20:04:00,5.09982,5.10036,5.09834,5.10011,12000000.0
2009-09-29 20:05:00,5.09957,5.1004,5.09895,5.10006,11000000.0
2009-09-29 20:06:00,5.09991,5.10088,5.09951,5.10088,10000000.0
2009-09-29 20:07:00,5.10001,5.10125,5.09936,5.10125,13000000.0
2009-09-29 20:08:00,5.10061,5.10105,5.0992,5.10011,16000000.0
2009-09-29 20:09:00,5.09987,5.10062,5.09931,5.10052,17000000.0
2009-09-29 20:10:00,5.09915,5.10101,5.09915,5.10068,10000000.0
2009-09-29 20:11:00,5.1007,5.10123,5.09975,5.09975,13000000.0
2009-09-29 20:12:00,5.10041,5.10144,5.10012,5.10121,15000000.0
2009-09-29 20:13:00,5.10069,5.10069,5.09878,5.09947,13000000.0
2009-09-29 20:14:00,5.09962,5.10018,5.09913,5.09944,8000000.0
2009-09-29 20:15:00,5.09944,5.1004,5.0985,5.1004,10000000.0
2009-09-29 20:16:00,5.10039,5.10045,5.09893,5.09991,14000000.0
2009-09-29 20:17:00,5.10001,5.10018,5.0985,5.09986,13000000.0
2009-09-29 20:18:00,5.10014,5.10088,5.09881,5.09881,7000000.0
2009-09-29 20:19:00,5.1002,5.1008,5.09954,5.09999,11000000.0
2009-09-29 20:20:00,5.09871,5.10057,5.09835,5.09861,19000000.0
2009-09-29 20:21:00,5.09893,5.09976,5.09852,5.09976,11000000.0
2009-09-29 20:22:00,5.10012,5.10013,5.09868,5.09954,11000000.0
2009-09-29 20:23:00,5.10001,5.10032,5.0987,5.09965,13000000.0
2009-09-29 20:24:00,5.10029,5.10051,5.09852,5.09977,9000000.0
2009-09-29 20:25:00,5.10034,5.10094,5.09901,5.1006,18000000.0
2009-09-29 20:26:00,5.10003,5.10145,5.09983,5.10145,7000000.0
2009-09-29 20:27:00,5.10119,5.10119,5.09889,5.10096,9000000.0
2009-09-29 20:28:00,5.10052,5.10052,5.09914,5.10028,13000000.0
2009-09-29 20:29:00,5.10018,5.10019,5.0983,5.09899,14000000.0
2009-09-29 20:30:00,5.09893,5.10004,5.09856,5.09968,16000000.0
2009-09-29 20:31:00,5.09966,5.1002,5.09914,5.09961,22000000.0
2009-09-29 20:32:00,5.09987,5.09987,5.09871,5.09914,12000000.0
2009-09-29 20:33:00,5.09992,5.10042,5.09873,5.09873,13000000.0
2009-09-29 20:34:00,5.10063,5.10112,5.09927,5.10057,15000000.0
2009-09-29 20:35:00,5.10038,5.10108,5.09918,5.09976,16000000.0
2009-09-29 20:36:00,5.10093,5.10093,5.09929,5.1002,15000000.0
2009-09-29 20:37:00,5.10103,5.10182,5.10006,5.1017,14000000.0
2009-09-29 20:38:00,5.10171,5.10171,5.09998,5.10072,13000000.0
2009-09-29 20:39:00,5.10016,5.10174,5.10016,5.10169,18000000.0
2009-09-29 20:40:00,5.10089,5.10142,5.10001,5.10094,14000000.0
2009-09-29 20:41:00,5.09968,5.101,5.09919,5.101,18000000.0
2009-09-29 20:42:00,5.10051,5.10154,5.09956,5.09956,12000000.0
2009-09-29 20:43:00,5.10103,5.10164,5.09996,5.10117,18000000.0
2009-09-29 20:44:00,5.10069,5.10207,5.1006,5.10162,18000000.0
2009-09-29 20:45:00,5.10261,5.1036,5.10176,5.1036,11000000.0
2009-09-29 20:46:00,5.10311,5.10337,5.10205,5.1028,18000000.0
2009-09-29 20:47:00,5.1021,5.1027,5.10074,5.10123,20000000.0
2009-09-29 20:48:00,5.10269,5.10269,5.10101,5.10257,17000000.0
2009-09-29 20:49:00,5.10237,5.10312,5.10125,5.10303,16000000.0
2009-09-29 20:50:00,5.10218,5.10301,5.1019,5.10194,8000000.0
2009-09-29 20:51:00,5.10345,5.10345,5.10204,5.10315,8000000.0
2009-09-29 20:52:00,5.10205,5.10405,5.10205,5.10386,12000000.0
2009-09-29 20:53:00,5.10218,5.10431,5.10218,5.10397,16000000.0
2009-09-29 20:54:00,5.10375,5.10375,5.1021,5.1033,15000000.0
2009-09-29 20:55:00,5.10371,5.10376,5.10223,5.10307,16000000.0
2009-09-29 20:56:00,5.10243,5.10338,5.1023,5.10315,7000000.0
2009-09-29 20:57:00,5.10372,5.10393,5.10195,5.10304,14000000.0
2009-09-29 20:58:00,5.10233,5.10345,5.10182,5.10343,10000000.0
2009-09-29 20:59:00,5.10304,5.1034,5.10238,5.1034,11000000.0
2009-09-29 21:00:00,5.10259,5.10273,5.10103,5.10241,14000000.0
2009-09-29 21:01:00,5.1022,5.1022,5.09936,5.09936,12000000.0
2009-09-29 21:02:00,5.10026,5.10169,5.09953,5.10169,17000000.0
2009-09-29 21:03:00,5.10151,5.10151,5.10014,5.10063,11000000.0
2009-09-29 21:04:00,5.10113,5.10177,5.09934,5.10177,10000000.0
2009-09-29 21:05:00,5.10214,5.10228,5.09993,5.10155,8000000.0
2009-09-29 21:06:00,5.1022,5.1022,5.09965,5.09965,13000000.0
2009-09-29 21:07:00,5.10107,5.10161,5.10011,5.1015,14000000.0
2009-09-29 21:08:00,5.1011,5.10191,5.10051,5.10189,8000000.0
2009-09-29 21:09:00,5.10188,5.10201,5.10068,5.10132,13000000.0
2009-09-29 21:10:00,5.10007,5.10156,5.0995,5.10108,17000000.0
2009-09-29 21:11:00,5.10116,5.10116,5.09956,5.09956,15000000.0
2009-09-29 21:12:00,5.10044,5.10072,5.09937,5.09937,11000000.0
2009-09-29 21:13:00,5.1006,5.10138,5.09984,5.10138,12000000.0
2009-09-29 21:14:00,5.1009,5.10143,5.1002,5.10142,14000000.0
2009-09-29 21:15:00,5.10106,5.10151,5.10027,5.10111,13000000.0
2009-09-29 21:16:00,5.10068,5.10185,5.1006,5.10185,12000000.0
2009-09-29 21:17:00,5.10052,5.1019,5.10048,5.10124,16000000.0
2009-09-29 21:18:00,5.10127,5.10127,5.09978,5.10099,15000000.0
2009-09-29 21:19:00,5.10089,5.10143,5.09959,5.10143,15000000.0
2009-09-29 21:20:00,5.10166,5.10195,5.09996,5.09996,8000000.0
2009-09-29 21:21:00,5.10144,5.10144,5.09953,5.10067,17000000.0
2009-09-29 21:22:00,5.101,5.1013,5.10013,5.10044,11000000.0
2009-09-29 21:23:00,5.09993,5.10015,5.09854,5.09918,23000000.0
2009-09-29 21:24:00,5.09956,5.10006,5.09828,5.09939,13000000.0
2009-09-29 21:25:00,5.10019,5.10019,5.09822,5.09958,15000000.0
2009-09-29 21:26:00,5.09896,5.09896,5.0969,5.0969,10000000.0
2009-09-29 21:27:00,5.09701,5.09853,5.09701,5.09813,10000000.0
2009-09-29 21:28:00,5.09754,5.09947,5.09754,5.09856,13000000.0
2009-09-29 21:29:00,5.09855,5.10052,5.0981,5.09876,10000000.0
2009-09-29 21:30:00,5.10027,5.10052,5.09864,5.10052,16000000.0
2009-09-29 21:31:00,5.10026,5.10138,5.09902,5.09931,18000000.0
2009-09-29 21:32:00,5.10099,5.10099,5.09996,5.10024,15000000.0
2009-09-29 21:33:00,5.10098,5.10098,5.09943,5.10088,13000000.0
2009-09-29 21:34:00,5.10058,5.10132,5.09974,5.10132,9000000.0
2009-09-29 21:35:00,5.10076,5.10076,5.09918,5.10063,8000000.0
2009-09-29 21:36:00,5.09959,5.10022,5.09895,5.09899,18000000.0
2009-09-29 21:37:00,5.10015,5.10023,5.09886,5.09928,22000000.0
2009-09-29 21:38:00,5.10038,5.10038,5.09848,5.09848,9000000.0
2009-09-29 21:39:00,5.0987,5.09951,5.09801,5.09801,11000000.0
2009-09-29 21:40:00,5.09986,5.09986,5.09822,5.09822,19000000.0
2009-09-29 21:41:00,5.09905,5.10061,5.09841,5.09936,12000000.0
2009-09-29 21:42:00,5.09939,5.09972,5.09862,5.09972,11000000.0
2009-09-29 21:43:00,5.09982,5.09982,5.09823,5.0988,14000000.0
2009-09-29 21:44:00,5.09917,5.09965,5.09843,5.0989,13000000.0
2009-09-29 21:45:00,5.09946,5.09946,5.09786,5.09824,12000000.0
2009-09-29 21:46:00,5.09733,5.09853,5.09698,5.09853,14000000.0
2009-09-29 21:47:00,5.09922,5.10046,5.09839,5.10046,17000000.0
2009-09-29 21:48:00,5.09985,5.10071,5.0993,5.09959,16000000.0
2009-09-29 21:49:00,5.10078,5.10136,5.09936,5.09997,14000000.0
2009-09-29 21:50:00,5.10098,5.10134,5.09886,5.10134,13000000.0
2009-09-29 21:51:00,5.10019,5.10065,5.09928,5.10065,14000000.0
2009-09-29 21:52:00,5.10048,5.10097,5.09958,5.10059,17000000.0
2009-09-29 21:53:00,5.09939,5.10144,5.09933,5.10049,27000000.0
2009-09-29 21:54:00,5.10115,5.10176,5.09962,5.1006,10000000.0
2009-09-29 21:55:00,5.10184,5.10184,5.10102,5.10144,8000000.0
2009-09-29 21:56:00,5.10045,5.10199,5.10045,5.10199,16000000.0
2009-09-29 21:57:00,5.10039,5.10172,5.10039,5.10046,18000000.0
2009-09-29 21:58:00,5.10202,5.10202,5.10051,5.10177,18000000.0
2009-09-29 21:59:00,5.10126,5.1023,5.10076,5.10213,17000000.0
2009-09-29 22:00:00,5.10206,5.10282,5.1013,5.10282,9000000.0
2009-09-29 22:01:00,5.10183,5.10327,5.10178,5.10306,22000000.0
2009-09-29 22:02:00,5.10329,5.10329,5.10213,5.10315,11000000.0
2009-09-29 22:03:00,5.10312,5.10328,5.10136,5.10291,16000000.0
2009-09-29 22:04:00,5.10169,5.10269,5.10063,5.10063,12000000.0
2009-09-29 22:05:00,5.10119,5.10203,5.10085,5.10196,7000000.0
2009-09-29 22:06:00,5.10186,5.10219,5.10029,5.10207,15000000.0
2009-09-29 22:07:00,5.10183,5.10244,5.10057,5.10214,19000000.0
2009-09-29 22:08:00,5.10078,5.10297,5.10078,5.10189,11000000.0
2009-09-29 22:09:00,5.10162,5.10271,5.10141,5.10271,10000000.0
2009-09-29 22:10:00,5.10109,5.1031,5.10107,5.10258,10000000.0
2009-09-29 22:11:00,5.10345,5.10345,5.10156,5.10182,18000000.0
2009-09-29 22:12:00,5.10107,5.10275,5.10107,5.10218,11000000.0
2009-09-29 22:13:00,5.10145,5.10262,5.10129,5.10225,14000000.0
2009-09-29 22:14:00,5.10053,5.10223,5.10028,5.10132,24000000.0
2009-09-29 22:15:00,5.10084,5.10177,5.10054,5.10121,13000000.0
2009-09-29 22:16:00,5.10011,5.10125,5.10004,5.10097,13000000.0
2009-09-29 22:17:00,5.10137,5.10142,5.10007,5.10049,8000000.0
2009-09-29 22:18:00,5.10113,5.10167,5.10028,5.10136,13000000.0
2009-09-29 22:19:00,5.10011,5.10157,5.10011,5.10096,14000000.0
2009-09-29 22:20:00,5.10155,5.10155,5.10054,5.1012,21000000.0
2009-09-29 22:21:00,5.10077,5.1014,5.09946,5.10113,13000000.0
2009-09-29 22:22:00,5.10091,5.10128,5.09984,5.10128,12000000.0
2009-09-29 22:23:00,5.10049,5.10146,5.09994,5.10146,18000000.0
2009-09-29 22:24:00,5.10021,5.1015,5.09967,5.1015,14000000.0
2009-09-29 22:25:00,5.10153,5.102,5.10042,5.10121,13000000.0
2009-09-29 22:26:00,5.10067,5.10067,5.09915,5.09995,13000000.0
2009-09-29 22:27:00,5.09931,5.10021,5.09816,5.0998,16000000.0
2009-09-29 22:28:00,5.09898,5.10009,5.09867,5.09998,13000000.0
2009-09-29 22:29:00,5.09948,5.09948,5.09806,5.09903,21000000.0
2009-09-29 22:30:00,5.09932,5.09964,5.0978,5.09921,17000000.0
2009-09-29 22:31:00,5.09858,5.0989,5.09735,5.09815,10000000.0
2009-09-29 22:32:00,5.09872,5.09922,5.09774,5.09922,13000000.0
2009-09-29 22:33:00,5.09918,5.09918,5.09774,5.09774,13000000.0
2009-09-29 22:34:00,5.09756,5.09924,5.09742,5.0985,13000000.0
2009-09-29 22:35:00,5.09857,5.09883,5.09777,5.09873,19000000.0
2009-09-29 22:36:00,5.09812,5.0989,5.09773,5.0983,14000000.0
2009-09-29 22:37:00,5.09844,5.09885,5.09795,5.09885,17000000.0
2009-09-29 22:38:00,5.09818,5.09887,5.09793,5.09887,9000000.0
2009-09-29 22:39:00,5.09847,5.09883,5.09733,5.0975,20000000.0
2009-09-29 22:40:00,5.09887,5.09909,5.09738,5.09816,13000000.0
2009-09-29 22:41:00,5.09785,5.09894,5.09768,5.09869,13000000.0
2009-09-29 22:42:00,5.09879,5.09879,5.09698,5.09698,10000000.0
2009-09-29 22:43:00,5.09834,5.09868,5.09704,5.09741,15000000.0
2009-09-29 22:44:00,5.09777,5.09878,5.09723,5.09827,16000000.0
2009-09-29 22:45:00,5.09825,5.09907,5.0973,5.09822,14000000.0
2009-09-29 22:46:00,5.09857,5.09863,5.09735,5.09794,12000000.0
2009-09-29 22:47:00,5.09721,5.09799,5.09686,5.09739,7000000.0
2009-09-29 22:48:00,5.09637,5.09802,5.09637,5.09744,16000000.0
2009-09-29 22:49:00,5.09783,5.098,5.09701,5.09777,10000000.0
2009-09-29 22:50:00,5.09785,5.09785,5.0963,5.09785,15000000.0
2009-09-29 22:51:00,5.09713,5.09766,5.09626,5.09766,17000000.0
2009-09-29 22:52:00,5.09733,5.09751,5.09648,5.09651,10000000.0
2009-09-29 22:53:00,5.09654,5.0986,5.09654,5.0986,20000000.0
2009-09-29 22:54:00,5.09781,5.09809,5.09699,5.09773,10000000.0
2009-09-29 22:55:00,5.09824,5.09896,5.09729,5.09796,12000000.0
2009-09-29 22:56:00,5.09789,5.09814,5.09715,5.09786,9000000.0
2009-09-29 22:57:00,5.09777,5.098,5.09643,5.098,18000000.0
2009-09-29 22:58:00,5.0979,5.09836,5.0969,5.09794,13000000.0
2009-09-29 22:59:00,5.09745,5.09753,5.09531,5.09531,10000000.0
2009-09-29 23:00:00,5.09673,5.09738,5.0951,5.09738,17000000.0
2009-09-29 23:01:00,5.0958,5.0978,5.0958,5.09703,13000000.0
2009-09-29 23:02:00,5.09613,5.09728,5.09577,5.09728,7000000.0
2009-09-29 23:03:00,5.09705,5.09766,5.09636,5.09704,16000000.0
2009-09-29 23:04:00,5.09705,5.0977,5.09646,5.09723,12000000.0
2009-09-29 23:05:00,5.09686,5.09743,5.09617,5.09743,11000000.0
2009-09-29 23:06:00,5.09765,5.09795,5.09638,5.09748,11000000.0
2009-09-29 23:07:00,5.0978,5.09805,5.09634,5.09706,13000000.0
2009-09-29 23:08:00,5.09735,5.09735,5.09543,5.09699,20000000.0
2009-09-29 23:09:00,5.09641,5.09669,5.09503,5.09647,16000000.0
2009-09-29 23:10:00,5.09568,5.09664,5.09496,5.09664,16000000.0
2009-09-29 23:11:00,5.09663,5.09718,5.09575,5.09666,10000000.0
2009-09-29 23:12:00,5.09576,5.09646,5.09496,5.09568,12000000.0
2009-09-29 23:13:00,5.0958,5.09631,5.09457,5.09631,16000000.0
2009-09-29 23:14:00,5.09606,5.0963,5.09509,5.09571,9000000.0
2009-09-29 23:15:00,5.09517,5.09629,5.09481,5.09576,9000000.0
2009-09-29 23:16:00,5.09584,5.09619,5.0949,5.09576,18000000.0
2009-09-29 23:17:00,5.09562,5.09627,5.09517,5.09607,8000000.0
2009-09-29 23:18:00,5.09551,5.09704,5.09522,5.0964,10000000.0
2009-09-29 23:19:00,5.09669,5.09728,5.09611,5.09713,9000000.0
2009-09-29 23:20:00,5.09743,5.0978,5.09637,5.09752,17000000.0
2009-09-29 23:21:00,5.09628,5.09717,5.09593,5.09684,11000000.0
2009-09-29 23:22:00,5.09728,5.09749,5.096,5.09678,12000000.0
2009-09-29 23:23:00,5.09594,5.09726,5.09594,5.09686,12000000.0
2009-09-29 23:24:00,5.09691,5.09759,5.0962,5.09735,12000000.0
2009-09-29 23:25:00,5.09728,5.09756,5.09652,5.09756,9000000.0
2009-09-29 23:26:00,5.09727,5.09779,5.09684,5.09702,14000000.0
2009-09-29 23:27:00,5.09732,5.09785,5.09643,5.09763,17000000.0
2009-09-29 23:28:00,5.09706,5.09761,5.09631,5.09678,15000000.0
2009-09-29 23:29:00,5.0971,5.09752,5.09658,5.0974,11000000.0
2009-09-29 23:30:00,5.09715,5.0981,5.09691,5.09762,14000000.0
2009-09-29 23:31:00,5.09749,5.098,5.09749,5.09763,7000000.0
2009-09-29 23:32:00,5.09799,5.09805,5.09725,5.09725,15000000.0
2009-09-29 23:33:00,5.09672,5.09747,5.09642,5.09681,7000000.0
2009-09-29 23:34:00,5.09781,5.09795,5.0967,5.09743,10000000.0
2009-09-29 23:35:00,5.09795,5.09795,5.0966,5.09752,12000000.0
2009-09-29 23:36:00,5.09691,5.09749,5.0966,5.09749,10000000.0
2009-09-29 23:37:00,5.0979,5.09821,5.09685,5.09816,14000000.0
2009-09-29 23:38:00,5.09777,5.09809,5.09651,5.09772,17000000.0
2009-09-29 23:39:00,5.09788,5.09869,5.09729,5.09843,9000000.0
2009-09-29 23:40:00,5.09888,5.09942,5.09783,5.09864,12000000.0
2009-09-29 23:41:00,5.09865,5.09875,5.09793,5.09875,9000000.0
2009-09-29 23:42:00,5.09812,5.09867,5.09743,5.09792,15000000.0
2009-09-29 23:43:00,5.0984,5.09882,5.09731,5.09826,13000000.0
2009-09-29 23:44:00,5.09818,5.0985,5.09715,5.09806,8000000.0
2009-09-29 23:45:00,5.09804,5.09839,5.09733,5.09807,12000000.0
2009-09-29 23:46:00,5.09793,5.09829,5.09783,5.09825,20000000.0
2009-09-29 23:47:00,5.09759,5.0978,5.09665,5.09665,19000000.0
2009-09-29 23:48:00,5.09791,5.0988,5.09728,5.09802,14000000.0
2009-09-29 23:49:00,5.09822,5.09842,5.09686,5.09794,12000000.0
2009-09-29 23:50:00,5.09846,5.09846,5.09726,5.09777,10000000.0
2009-09-29 23:51:00,5.09798,5.09805,5.09785,5.09798,14000000.0
2009-09-29 23:52:00,5.09785,5.09805,5.09785,5.09785,13000000.0
2009-09-29 23:53:00,5.09744,5.0982,5.09659,5.09808,16000000.0
2009-09-29 23:54:00,5.09792,5.09836,5.09782,5.09836,13000000.0
2009-09-29 23:55:00,5.09687,5.09786,5.09681,5.09786,16000000.0
2009-09-29 23:56:00,5.09766,5.09794,5.097,5.09753,12000000.0
2009-09-29 23:57:00,5.09802,5.09819,5.09697,5.09789,14000000.0
2009-09-29 23:58:00,5.09716,5.0981,5.09649,5.09649,16000000.0
2009-09-29 23:59:00,5.09785,5.09809,5.09661,5.09735,12000000.0
2009-09-30 00:00:00,5.09741,5.09774,5.09626,5.09695,17000000.0
2009-09-30 00:01:00,5.09728,5.09825,5.09651,5.09681,12000000.0
2009-09-30 00:02:00,5.09772,5.0984,5.09741,5.0984,11000000.0
2009-09-30 00:03:00,5.09822,5.09862,5.09778,5.09787,7000000.0
2009-09-30 00:04:00,5.09803,5.09854,5.09737,5.09846,16000000.0
2009-09-30 00:05:00,5.09689,5.09851,5.09689,5.09772,17000000.0
2009-09-30 00:06:00,5.09817,5.09826,5.0971,5.09826,10000000.0
2009-09-30 00:07:00,5.09807,5.09872,5.09707,5.09872,19000000.0
2009-09-30 00:08:00,5.09834,5.09857,5.097,5.09756,9000000.0
2009-09-30 00:09:00,5.09857,5.09906,5.09773,5.09781,19000000.0
2009-09-30 00:10:00,5.09886,5.09886,5.09738,5.0982,16000000.0
2009-09-30 00:11:00,5.09854,5.09862,5.09779,5.09813,9000000.0
2009-09-30 00:12:00,5.09841,5.09854,5.09755,5.09755,11000000.0
2009-09-30 00:13:00,5.0987,5.0987,5.09762,5.09762,8000000.0
2009-09-30 00:14:00,5.09867,5.09915,5.09757,5.09831,9000000.0
2009-09-30 00:15:00,5.09891,5.09891,5.0975,5.09849,15000000.0
2009-09-30 00:16:00,5.09826,5.09861,5.09748,5.0977,18000000.0
2009-09-30 00:17:00,5.09839,5.09887,5.09732,5.09841,21000000.0
2009-09-30 00:18:00,5.09823,5.09919,5.09728,5.09917,16000000.0
2009-09-30 00:19:00,5.09868,5.09945,5.09803,5.09864,12000000.0
2009-09-30 00:20:00,5.09965,5.10008,5.09875,5.09908,13000000.0
2009-09-30 00:21:00,5.09937,5.1003,5.09878,5.09938,13000000.0
2009-09-30 00:22:00,5.09969,5.09988,5.09891,5.09909,13000000.0
2009-09-30 00:23:00,5.09949,5.10018,5.09922,5.0999,11000000.0
2009-09-30 00:24:00,5.09952,5.10003,5.09948,5.09948,10000000.0
2009-09-30 00:25:00,5.09939,5.09978,5.09861,5.09927,16000000.0
2009-09-30 00:26:00,5.09979,5.09996,5.09873,5.09886,13000000.0
2009-09-30 00:27:00,5.09913,5.09997,5.09875,5.09928,16000000.0
2009-09-30 00:28:00,5.09837,5.09983,5.09815,5.09822,13000000.0
2009-09-30 00:29:00,5.09965,5.09973,5.09778,5.09778,10000000.0
2009-09-30 00:30:00,5.09815,5.09949,5.09807,5.09807,15000000.0
2009-09-30 00:31:00,5.09943,5.10023,5.09873,5.09973,18000000.0
2009-09-30 00:32:00,5.09927,5.09973,5.0979,5.0979,14000000.0
2009-09-30 00:33:00,5.09783,5.09899,5.09773,5.09846,13000000.0
2009-09-30 00:34:00,5.09896,5.09918,5.09813,5.09918,11000000.0
2009-09-30 00:35:00,5.09949,5.09949,5.09791,5.0983,13000000.0
2009-09-30 00:36:00,5.09849,5.09902,5.09805,5.09878,12000000.0
2009-09-30 00:37:00,5.09814,5.09847,5.09721,5.09769,10000000.0
2009-09-30 00:38:00,5.0981,5.09859,5.0973,5.09772,11000000.0
2009-09-30 00:39:00,5.09812,5.09812,5.09696,5.09754,16000000.0
2009-09-30 00:40:00,5.09851,5.09877,5.09721,5.09721,10000000.0
2009-09-30 00:41:00,5.09696,5.09887,5.09696,5.09842,15000000.0
2009-09-30 00:42:00,5.09901,5.09901,5.09819,5.09887,10000000.0
2009-09-30 00:43:00,5.09746,5.09868,5.09738,5.09868,8000000.0
2009-09-30 00:44:00,5.09817,5.09921,5.09759,5.0992,7000000.0
2009-09-30 00:45:00,5.09805,5.09864,5.09671,5.09671,10000000.0
2009-09-30 00:46:00,5.09811,5.09859,5.09717,5.09717,18000000.0
2009-09-30 00:47:00,5.09729,5.09897,5.09718,5.09857,18000000.0
2009-09-30 00:48:00,5.09749,5.09851,5.09667,5.09667,15000000.0
2009-09-30 00:49:00,5.09787,5.09835,5.0968,5.09756,19000000.0
2009-09-30 00:50:00,5.0975,5.09783,5.09608,5.09752,15000000.0
2009-09-30 00:51:00,5.0966,5.09819,5.0966,5.09752,12000000.0
2009-09-30 00:52:00,5.09649,5.09796,5.09589,5.09693,15000000.0
2009-09-30 00:53:00,5.09585,5.09651,5.09559,5.09634,9000000.0
2009-09-30 00:54:00,5.09641,5.09711,5.0955,5.09673,17000000.0
2009-09-30 00:55:00,5.09658,5.0971,5.09626,5.09675,11000000.0
2009-09-30 00:56:00,5.09535,5.09691,5.09535,5.0967,23000000.0
2009-09-30 00:57:00,5.09666,5.09674,5.09538,5.0965,11000000.0
2009-09-30 00:58:00,5.09565,5.09763,5.09565,5.09698,11000000.0
2009-09-30 00:59:00,5.09785,5.09812,5.0968,5.09771,11000000.0
2009-09-30 01:00:00,5.09578,5.09769,5.09534,5.09534,14000000.0
2009-09-30 01:01:00,5.097,5.09704,5.09509,5.096,9000000.0
2009-09-30 01:02:00,5.0968,5.09712,5.09546,5.0966,13000000.0
2009-09-30 01:03:00,5.09657,5.09686,5.09523,5.09637,18000000.0
2009-09-30 01:04:00,5.09547,5.09662,5.095,5.09662,11000000.0
2009-09-30 01:05:00,5.09654,5.09654,5.09422,5.09422,13000000.0
2009-09-30 01:06:00,5.09589,5.0962,5.09486,5.09604,9000000.0
2009-09-30 01:07:00,5.09614,5.09757,5.09557,5.09757,15000000.0
2009-09-30 01:08:00,5.09686,5.0974,5.09565,5.09674,15000000.0
2009-09-30 01:09:00,5.09709,5.09791,5.09622,5.09622,14000000.0
2009-09-30 01:10:00,5.09598,5.09673,5.09491,5.09604,13000000.0
2009-09-30 01:11:00,5.0953,5.09569,5.09455,5.09543,7000000.0
2009-09-30 01:12:00,5.09554,5.09635,5.09495,5.09533,17000000.0
2009-09-30 01:13:00,5.09513,5.09693,5.09513,5.09666,18000000.0
2009-09-30 01:14:00,5.09596,5.09708,5.09448,5.09448,14000000.0
2009-09-30 01:15:00,5.09522,5.09591,5.09458,5.09591,10000000.0
2009-09-30 01:16:00,5.09586,5.0969,5.0955,5.09568,18000000.0
2009-09-30 01:17:00,5.09554,5.09705,5.09554,5.0966,16000000.0
2009-09-30 01:18:00,5.09639,5.09724,5.09553,5.09659,13000000.0
2009-09-30 01:19:00,5.09668,5.09668,5.09525,5.09582,12000000.0
2009-09-30 01:20:00,5.09529,5.09696,5.09485,5.09686,15000000.0
2009-09-30 01:21:00,5.09503,5.09677,5.09503,5.0959,14000000.0
2009-09-30 01:22:00,5.09618,5.09658,5.09492,5.09658,13000000.0
2009-09-30 01:23:00,5.09519,5.09639,5.09465,5.09608,14000000.0
2009-09-30 01:24:00,5.09582,5.09705,5.09567,5.09593,15000000.0
2009-09-30 01:25:00,5.09546,5.09709,5.09546,5.09563,17000000.0
2009-09-30 01:26:00,5.09583,5.09784,5.09558,5.09692,14000000.0
2009-09-30 01:27:00,5.09706,5.09747,5.09611,5.09732,13000000.0
2009-09-30 01:28:00,5.09757,5.09804,5.09651,5.09746,9000000.0
2009-09-30 01:29:00,5.09771,5.09803,5.09649,5.09649,11000000.0
2009-09-30 01:30:00,5.0969,5.09903,5.09684,5.09828,20000000.0
2009-09-30 01:31:00,5.09878,5.09891,5.097,5.097,9000000.0
2009-09-30 01:32:00,5.09827,5.09853,5.09773,5.09844,7000000.0
2009-09-30 01:33:00,5.09798,5.09929,5.09748,5.09911,13000000.0
2009-09-30 01:34:00,5.09727,5.0982,5.09717,5.098,10000000.0
2009-09-30 01:35:00,5.09697,5.09877,5.09697,5.09713,17000000.0
2009-09-30 01:36:00,5.09687,5.09864,5.09687,5.0984,16000000.0
2009-09-30 01:37:00,5.09818,5.09854,5.0971,5.09751,13000000.0
2009-09-30 01:38:00,5.09807,5.09818,5.09719,5.09818,15000000.0
2009-09-30 01:39:00,5.09825,5.09856,5.09683,5.097,13000000.0
2009-09-30 01:40:00,5.09703,5.09816,5.09526,5.09526,14000000.0
2009-09-30 01:41:00,5.09536,5.09704,5.09536,5.09643,12000000.0
2009-09-30 01:42:00,5.09711,5.09712,5.09552,5.09623,14000000.0
2009-09-30 01:43:00,5.09652,5.09744,5.09523,5.09623,18000000.0
2009-09-30 01:44:00,5.0961,5.09708,5.0954,5.0954,12000000.0
2009-09-30 01:45:00,5.09617,5.09652,5.09598,5.09639,19000000.0
2009-09-30 01:46:00,5.09611,5.09648,5.09514,5.09549,15000000.0
2009-09-30 01:47:00,5.09562,5.09606,5.09438,5.09509,10000000.0
2009-09-30 01:48:00,5.09427,5.09527,5.09409,5.09455,14000000.0
2009-09-30 01:49:00,5.09492,5.09539,5.09382,5.09479,16000000.0
2009-09-30 01:50:00,5.09529,5.09533,5.0937,5.09485,18000000.0
2009-09-30 01:51:00,5.09455,5.09483,5.09292,5.09405,16000000.0
2009-09-30 01:52:00,5.09379,5.09412,5.09261,5.0939,10000000.0
2009-09-30 01:53:00,5.09321,5.09389,5.09226,5.09372,15000000.0
2009-09-30 01:54:00,5.09402,5.09402,5.09219,5.09219,14000000.0
2009-09-30 01:55:00,5.09385,5.09385,5.092,5.09373,14000000.0
2009-09-30 01:56:00,5.09414,5.09503,5.09344,5.09503,8000000.0
2009-09-30 01:57:00,5.09517,5.09567,5.09422,5.09558,10000000.0
2009-09-30 01:58:00,5.09428,5.09611,5.09428,5.09544,21000000.0
2009-09-30 01:59:00,5.09523,5.09535,5.09343,5.09371,16000000.0
2009-09-30 02:00:00,5.09477,5.09485,5.09465,5.09465,11000000.0
2009-09-30 02:01:00,5.09649,5.09696,5.09465,5.09465,11000000.0
2009-09-30 02:02:00,5.09626,5.09719,5.09537,5.09719,13000000.0
2009-09-30 02:03:00,5.09623,5.09711,5.09543,5.09543,8000000.0
2009-09-30 02:04:00,5.09673,5.0978,5.09589,5.09715,18000000.0
2009-09-30 02:05:00,5.09715,5.09715,5.09374,5.09374,14000000.0
2009-09-30 02:06:00,5.09528,5.09593,5.09428,5.09517,18000000.0
2009-09-30 02:07:00,5.09551,5.09645,5.09497,5.09641,12000000.0
2009-09-30 02:08:00,5.09577,5.09756,5.09511,5.09673,12000000.0
2009-09-30 02:09:00,5.09795,5.09798,5.09638,5.0975,11000000.0
2009-09-30 02:10:00,5.09652,5.09775,5.09652,5.09775,10000000.0
2009-09-30 02:11:00,5.09646,5.09693,5.09549,5.09657,16000000.0
2009-09-30 02:12:00,5.09614,5.09659,5.09521,5.09659,17000000.0
2009-09-30 02:13:00,5.09633,5.09634,5.09498,5.09547,9000000.0
2009-09-30 02:14:00,5.09582,5.09582,5.09443,5.09526,16000000.0
2009-09-30 02:15:00,5.09551,5.09622,5.09459,5.09488,15000000.0
2009-09-30 02:16:00,5.09358,5.09497,5.09282,5.09422,16000000.0
2009-09-30 02:17:00,5.09307,5.09429,5.09219,5.09429,14000000.0
2009-09-30 02:18:00,5.09394,5.09423,5.09281,5.09281,16000000.0
2009-09-30 02:19:00,5.09457,5.09457,5.09183,5.09323,11000000.0
2009-09-30 02:20:00,5.09187,5.0936,5.09187,5.0936,10000000.0
2009-09-30 02:21:00,5.09276,5.09346,5.09076,5.09078,18000000.0
2009-09-30 02:22:00,5.09105,5.09282,5.09105,5.09253,15000000.0
2009-09-30 02:23:00,5.0923,5.0926,5.09106,5.0926,16000000.0
2009-09-30 02:24:00,5.09282,5.09342,5.09129,5.0926,12000000.0
2009-09-30 02:25:00,5.09255,5.09357,5.09036,5.09036,18000000.0
2009-09-30 02:26:00,5.09137,5.09145,5.09006,5.09097,8000000.0
2009-09-30 02:27:00,5.09183,5.09263,5.09049,5.09263,12000000.0
2009-09-30 02:28:00,5.09202,5.0921,5.08986,5.091,15000000.0
2009-09-30 02:29:00,5.0906,5.09162,5.08974,5.09162,15000000.0
2009-09-30 02:30:00,5.09154,5.09157,5.09021,5.09099,19000000.0
2009-09-30 02:31:00,5.09063,5.09204,5.09063,5.09157,13000000.0
2009-09-30 02:32:00,5.09126,5.09126,5.0889,5.09085,17000000.0
2009-09-30 02:33:00,5.09093,5.09112,5.08921,5.08987,10000000.0
2009-09-30 02:34:00,5.09063,5.09111,5.09014,5.09104,11000000.0
2009-09-30 02:35:00,5.0916,5.09193,5.08949,5.09193,14000000.0
2009-09-30 02:36:00,5.08997,5.09168,5.08983,5.09054,13000000.0
2009-09-30 02:37:00,5.09249,5.09263,5.09072,5.09139,9000000.0
2009-09-30 02:38:00,5.0918,5.0918,5.08983,5.08983,12000000.0
2009-09-30 02:39:00,5.0912,5.09184,5.09069,5.09089,11000000.0
2009-09-30 02:40:00,5.0907,5.09303,5.0907,5.09188,19000000.0
2009-09-30 02:41:00,5.09242,5.09373,5.09201,5.09201,12000000.0
2009-09-30 02:42:00,5.09281,5.09357,5.09267,5.09357,11000000.0
2009-09-30 02:43:00,5.09314,5.09385,5.09221,5.0924,12000000.0
2009-09-30 02:44:00,5.09457,5.09518,5.09369,5.09518,9000000.0
2009-09-30 02:45:00,5.09369,5.09509,5.09315,5.09476,13000000.0
2009-09-30 02:46:00,5.09622,5.09673,5.09427,5.09568,11000000.0
2009-09-30 02:47:00,5.09478,5.09522,5.09387,5.09387,10000000.0
2009-09-30 02:48:00,5.09537,5.09537,5.09379,5.0939,11000000.0
2009-09-30 02:49:00,5.09417,5.09433,5.09216,5.09342,10000000.0
2009-09-30 02:50:00,5.09296,5.09473,5.09251,5.09473,17000000.0
2009-09-30 02:51:00,5.0948,5.0948,5.09297,5.09357,15000000.0
2009-09-30 02:52:00,5.09311,5.09365,5.09252,5.09301,13000000.0
2009-09-30 02:53:00,5.09363,5.09363,5.09179,5.092,12000000.0
2009-09-30 02:54:00,5.09285,5.09356,5.09093,5.09356,13000000.0
2009-09-30 02:55:00,5.09294,5.09318,5.09166,5.09216,13000000.0
2009-09-30 02:56:00,5.09202,5.09306,5.09141,5.09263,13000000.0
2009-09-30 02:57:00,5.0943,5.0943,5.09283,5.09283,10000000.0
2009-09-30 02:58:00,5.09364,5.09402,5.09187,5.0921,15000000.0
2009-09-30 02:59:00,5.09321,5.09321,5.09117,5.09117,12000000.0
2009-09-30 03:00:00,5.09197,5.09247,5.09092,5.09241,17000000.0
2009-09-30 03:01:00,5.09189,5.09211,5.09135,5.09177,9000000.0
2009-09-30 03:02:00,5.09173,5.09245,5.09023,5.09023,15000000.0
2009-09-30 03:03:00,5.08973,5.09139,5.08845,5.08845,14000000.0
2009-09-30 03:04:00,5.09043,5.09066,5.08863,5.08988,11000000.0
2009-09-30 03:05:00,5.08892,5.09003,5.08826,5.0893,12000000.0
2009-09-30 03:06:00,5.08865,5.09116,5.08865,5.09064,12000000.0
2009-09-30 03:07:00,5.08874,5.09045,5.08812,5.08946,18000000.0
2009-09-30 03:08:00,5.08785,5.08935,5.08783,5.08886,9000000.0
2009-09-30 03:09:00,5.08936,5.09056,5.08907,5.08998,9000000.0
2009-09-30 03:10:00,5.08979,5.09028,5.08869,5.09028,11000000.0
2009-09-30 03:11:00,5.09036,5.09206,5.0894,5.09104,16000000.0
2009-09-30 03:12:00,5.09174,5.09174,5.08968,5.09127,8000000.0
2009-09-30 03:13:00,5.09206,5.09284,5.0903,5.09161,12000000.0
2009-09-30 03:14:00,5.0928,5.09329,5.09137,5.09263,16000000.0
2009-09-30 03:15:00,5.09089,5.09179,5.0905,5.09095,10000000.0
2009-09-30 03:16:00,5.09136,5.09136,5.08931,5.09061,16000000.0
2009-09-30 03:17:00,5.09107,5.09107,5.08945,5.0909,16000000.0
2009-09-30 03:18:00,5.09073,5.09107,5.09007,5.09105,9000000.0
2009-09-30 03:19:00,5.09062,5.09145,5.09023,5.0913,10000000.0
2009-09-30 03:20:00,5.09037,5.09127,5.08976,5.08976,20000000.0
2009-09-30 03:21:00,5.09139,5.09139,5.08904,5.09025,18000000.0
2009-09-30 03:22:00,5.08922,5.09041,5.08844,5.08844,15000000.0
2009-09-30 03:23:00,5.08945,5.08981,5.08793,5.08957,15000000.0
2009-09-30 03:24:00,5.08874,5.08889,5.08562,5.08758,12000000.0
2009-09-30 03:25:00,5.08714,5.08743,5.08566,5.08697,15000000.0
2009-09-30 03:26:00,5.08723,5.08734,5.08512,5.08677,19000000.0
2009-09-30 03:27:00,5.08625,5.08659,5.08527,5.08628,8000000.0
2009-09-30 03:28:00,5.08632,5.08772,5.08601,5.08772,13000000.0
2009-09-30 03:29:00,5.08755,5.08768,5.08635,5.08758,9000000.0
2009-09-30 03:30:00,5.0871,5.0871,5.08397,5.08527,17000000.0
2009-09-30 03:31:00,5.0838,5.08528,5.0838,5.08453,7000000.0
2009-09-30 03:32:00,5.08392,5.08635,5.08392,5.08612,15000000.0
2009-09-30 03:33:00,5.0848,5.0867,5.0848,5.08517,14000000.0
2009-09-30 03:34:00,5.08573,5.08633,5.08408,5.0855,13000000.0
2009-09-30 03:35:00,5.08534,5.08607,5.08466,5.08602,9000000.0
2009-09-30 03:36:00,5.08616,5.08635,5.08415,5.08445,13000000.0
2009-09-30 03:37:00,5.08583,5.08583,5.08314,5.08327,13000000.0
2009-09-30 03:38:00,5.08435,5.0851,5.08364,5.08466,14000000.0
2009-09-30 03:39:00,5.08507,5.08599,5.08398,5.08536,11000000.0
2009-09-30 03:40:00,5.08621,5.08627,5.08373,5.08465,12000000.0
2009-09-30 03:41:00,5.08355,5.08529,5.08355,5.08513,19000000.0
2009-09-30 03:42:00,5.08503,5.08526,5.084,5.08422,10000000.0
2009-09-30 03:43:00,5.08497,5.08567,5.08402,5.08567,12000000.0
2009-09-30 03:44:00,5.08496,5.08613,5.0846,5.08515,12000000.0
2009-09-30 03:45:00,5.08534,5.08626,5.08417,5.0843,14000000.0
2009-09-30 03:46:00,5.08549,5.08719,5.08499,5.08499,13000000.0
2009-09-30 03:47:00,5.08515,5.08624,5.08448,5.08547,9000000.0
2009-09-30 03:48:00,5.08473,5.08588,5.08455,5.08525,8000000.0
2009-09-30 03:49:00,5.08508,5.08565,5.08401,5.08493,19000000.0
2009-09-30 03:50:00,5.08479,5.08522,5.08361,5.08361,12000000.0
2009-09-30 03:51:00,5.08408,5.08513,5.08326,5.08454,15000000.0
2009-09-30 03:52:00,5.08468,5.08472,5.0834,5.08471,11000000.0
2009-09-30 03:53:00,5.08411,5.08503,5.08354,5.08497,12000000.0
2009-09-30 03:54:00,5.08429,5.08475,5.08319,5.08417,12000000.0
2009-09-30 03:55:00,5.08275,5.08518,5.08275,5.08405,12000000.0
2009-09-30 03:56:00,5.08407,5.08504,5.08312,5.08312,14000000.0
2009-09-30 03:57:00,5.08309,5.08472,5.08309,5.08428,15000000.0
2009-09-30 03:58:00,5.08409,5.08409,5.0824,5.08288,12000000.0
2009-09-30 03:59:00,5.0837,5.0843,5.08264,5.08282,17000000.0
2009-09-30 04:00:00,5.08385,5.08405,5.08213,5.08213,14000000.0
2009-09-30 04:01:00,5.08372,5.08372,5.08252,5.08255,13000000.0
2009-09-30 04:02:00,5.08392,5.08392,5.0815,5.08307,16000000.0
2009-09-30 04:03:00,5.08156,5.08328,5.0815,5.08155,14000000.0
2009-09-30 04:04:00,5.08251,5.0835,5.0819,5.08223,19000000.0
2009-09-30 04:05:00,5.08204,5.08367,5.08176,5.08307,12000000.0
2009-09-30 04:06:00,5.08348,5.08369,5.08244,5.08337,18000000.0
2009-09-30 04:07:00,5.08202,5.0834,5.08169,5.08315,16000000.0
2009-09-30 04:08:00,5.08123,5.08271,5.08123,5.08243,8000000.0
2009-09-30 04:09:00,5.08155,5.08365,5.08155,5.08195,13000000.0
2009-09-30 04:10:00,5.08385,5.08388,5.08236,5.08367,14000000.0
2009-09-30 04:11:00,5.08358,5.08383,5.08268,5.0827,18000000.0
2009-09-30 04:12:00,5.08376,5.08464,5.08301,5.08434,10000000.0
2009-09-30 04:13:00,5.08346,5.08546,5.08346,5.08521,14000000.0
2009-09-30 04:14:00,5.08391,5.085,5.08346,5.085,20000000.0
2009-09-30 04:15:00,5.08367,5.08528,5.08352,5.08444,14000000.0
2009-09-30 04:16:00,5.08485,5.08485,5.08307,5.0833,15000000.0
2009-09-30 04:17:00,5.08361,5.08415,5.08222,5.08312,22000000.0
2009-09-30 04:18:00,5.08401,5.08401,5.08222,5.08285,17000000.0
2009-09-30 04:19:00,5.08229,5.08525,5.08229,5.08412,12000000.0
2009-09-30 04:20:00,5.08472,5.08512,5.08283,5.08506,17000000.0
2009-09-30 04:21:00,5.08508,5.08563,5.08377,5.08462,13000000.0
2009-09-30 04:22:00,5.08438,5.08519,5.0836,5.08439,14000000.0
2009-09-30 04:23:00,5.08304,5.08433,5.08295,5.08433,9000000.0
2009-09-30 04:24:00,5.0835,5.0835,5.08195,5.08201,9000000.0
2009-09-30 04:25:00,5.08256,5.0833,5.08158,5.0826,13000000.0
2009-09-30 04:26:00,5.08316,5.08356,5.08151,5.08356,12000000.0
2009-09-30 04:27:00,5.0837,5.08421,5.08228,5.08228,16000000.0
2009-09-30 04:28:00,5.08299,5.08398,5.08259,5.08372,11000000.0
2009-09-30 04:29:00,5.08358,5.0842,5.08226,5.08289,20000000.0
2009-09-30 04:30:00,5.08407,5.08456,5.08244,5.08285,16000000.0
2009-09-30 04:31:00,5.08207,5.08316,5.08154,5.08266,12000000.0
2009-09-30 04:32:00,5.08132,5.08301,5.08105,5.08105,11000000.0
2009-09-30 04:33:00,5.08175,5.08326,5.08154,5.08182,14000000.0
2009-09-30 04:34:00,5.0835,5.0836,5.08191,5.08302,11000000.0
2009-09-30 04:35:00,5.08192,5.08348,5.08192,5.08319,14000000.0
2009-09-30 04:36:00,5.08384,5.08403,5.08281,5.08281,11000000.0
2009-09-30 04:37:00,5.08388,5.08467,5.0827,5.0827,15000000.0
2009-09-30 04:38:00,5.08442,5.08442,5.08323,5.08353,7000000.0
2009-09-30 04:39:00,5.08369,5.08489,5.08252,5.08428,19000000.0
2009-09-30 04:40:00,5.08443,5.08509,5.08314,5.08462,14000000.0
2009-09-30 04:41:00,5.08449,5.08449,5.08206,5.08382,12000000.0
2009-09-30 04:42:00,5.08429,5.08445,5.08298,5.08328,11000000.0
2009-09-30 04:43:00,5.08325,5.08385,5.08252,5.08381,15000000.0
2009-09-30 04:44:00,5.0832,5.08518,5.08313,5.08478,13000000.0
2009-09-30 04:45:00,5.083,5.08515,5.083,5.08415,19000000.0
2009-09-30 04:46:00,5.08349,5.08456,5.08307,5.08378,14000000.0
2009-09-30 04:47:00,5.08331,5.08389,5.08285,5.08362,7000000.0
2009-09-30 04:48:00,5.08398,5.08458,5.08218,5.0837,14000000.0
2009-09-30 04:49:00,5.0825,5.08294,5.0813,5.08198,12000000.0
2009-09-30 04:50:00,5.08234,5.08281,5.08142,5.08212,9000000.0
2009-09-30 04:51:00,5.08102,5.08313,5.08102,5.08308,16000000.0
2009-09-30 04:52:00,5.08257,5.08293,5.081,5.08178,14000000.0
2009-09-30 04:53:00,5.08343,5.08343,5.08158,5.08273,12000000.0
2009-09-30 04:54:00,5.08246,5.08246,5.08039,5.08161,9000000.0
2009-09-30 04:55:00,5.08144,5.08178,5.07975,5.08079,19000000.0
2009-09-30 04:56:00,5.0804,5.08135,5.07938,5.07938,17000000.0
2009-09-30 04:57:00,5.07938,5.08154,5.07938,5.08061,15000000.0
2009-09-30 04:58:00,5.08212,5.08217,5.08018,5.08062,7000000.0
2009-09-30 04:59:00,5.0822,5.0822,5.08038,5.08134,10000000.0
2009-09-30 05:00:00,5.08155,5.08195,5.08016,5.081,19000000.0
2009-09-30 05:01:00,5.0817,5.08188,5.08011,5.08088,8000000.0
2009-09-30 05:02:00,5.0806,5.08236,5.0806,5.08165,8000000.0
2009-09-30 05:03:00,5.08077,5.08306,5.08077,5.08124,13000000.0
2009-09-30 05:04:00,5.08261,5.08331,5.08165,5.08331,16000000.0
2009-09-30 05:05:00,5.08216,5.08353,5.0818,5.08319,17000000.0
2009-09-30 05:06:00,5.08182,5.08363,5.08182,5.08211,15000000.0
2009-09-30 05:07:00,5.08179,5.0827,5.08169,5.0827,9000000.0
2009-09-30 05:08:00,5.08138,5.08394,5.08138,5.08151,14000000.0
2009-09-30 05:09:00,5.08349,5.08349,5.08197,5.08295,15000000.0
2009-09-30 05:10:00,5.08291,5.08418,5.08254,5.08264,13000000.0
2009-09-30 05:11:00,5.08196,5.08412,5.08172,5.08412,13000000.0
2009-09-30 05:12:00,5.08371,5.08371,5.08205,5.08205,15000000.0
2009-09-30 05:13:00,5.08162,5.08389,5.08162,5.08369,14000000.0
2009-09-30 05:14:00,5.08317,5.08469,5.08299,5.08436,13000000.0
2009-09-30 05:15:00,5.08495,5.08539,5.08332,5.08332,15000000.0
2009-09-30 05:16:00,5.08467,5.08467,5.08295,5.08445,12000000.0
2009-09-30 05:17:00,5.08493,5.08549,5.08355,5.08448,13000000.0
2009-09-30 05:18:00,5.08591,5.08662,5.08398,5.08492,14000000.0
2009-09-30 05:19:00,5.08647,5.08669,5.08537,5.08587,9000000.0
2009-09-30 05:20:00,5.08436,5.08614,5.08436,5.0857,12000000.0
2009-09-30 05:21:00,5.0852,5.08559,5.0843,5.08475,9000000.0
2009-09-30 05:22:00,5.08434,5.08558,5.08321,5.08331,13000000.0
2009-09-30 05:23:00,5.08402,5.08431,5.0826,5.0826,9000000.0
2009-09-30 05:24:00,5.08377,5.08405,5.08284,5.08399,13000000.0
2009-09-30 05:25:00,5.08491,5.08533,5.08309,5.0846,10000000.0
2009-09-30 05:26:00,5.08532,5.08532,5.08374,5.08444,11000000.0
2009-09-30 05:27:00,5.0846,5.08514,5.08385,5.08474,20000000.0
2009-09-30 05:28:00,5.08497,5.08516,5.08442,5.08479,11000000.0
2009-09-30 05:29:00,5.08574,5.08574,5.08414,5.08472,8000000.0
2009-09-30 05:30:00,5.08491,5.08558,5.08391,5.08497,13000000.0
2009-09-30 05:31:00,5.08463,5.08585,5.08418,5.08521,12000000.0
2009-09-30 05:32:00,5.08524,5.08604,5.08448,5.08583,14000000.0
2009-09-30 05:33:00,5.08495,5.08617,5.08454,5.08597,10000000.0
2009-09-30 05:34:00,5.08442,5.08633,5.08442,5.08598,14000000.0
2009-09-30 05:35:00,5.08601,5.08617,5.08446,5.08542,16000000.0
2009-09-30 05:36:00,5.08573,5.08606,5.08485,5.08485,11000000.0
2009-09-30 05:37:00,5.08583,5.08601,5.08447,5.08574,14000000.0
2009-09-30 05:38:00,5.08536,5.08582,5.08483,5.08547,12000000.0
2009-09-30 05:39:00,5.08609,5.08625,5.08465,5.08517,16000000.0
2009-09-30 05:40:00,5.08482,5.08629,5.08456,5.08629,15000000.0
2009-09-30 05:41:00,5.08555,5.08555,5.08416,5.08514,11000000.0
2009-09-30 05:42:00,5.08574,5.08574,5.08379,5.08442,20000000.0
2009-09-30 05:43:00,5.08483,5.08483,5.08303,5.08317,13000000.0
2009-09-30 05:44:00,5.08268,5.08447,5.08268,5.08358,10000000.0
2009-09-30 05:45:00,5.08408,5.08489,5.08353,5.08373,9000000.0
2009-09-30 05:46:00,5.08496,5.08532,5.08423,5.08528,24000000.0
2009-09-30 05:47:00,5.0836,5.08505,5.08349,5.0848,16000000.0
2009-09-30 05:48:00,5.08449,5.08488,5.0832,5.0832,8000000.0
2009-09-30 05:49:00,5.08249,5.08472,5.08241,5.08469,7000000.0
2009-09-30 05:50:00,5.08351,5.08438,5.08287,5.08438,11000000.0
2009-09-30 05:51:00,5.08283,5.08476,5.08283,5.08414,18000000.0
2009-09-30 05:52:00,5.0841,5.0849,5.08358,5.08442,9000000.0
2009-09-30 05:53:00,5.08414,5.08557,5.0837,5.08523,15000000.0
2009-09-30 05:54:00,5.08503,5.08561,5.08398,5.08462,14000000.0
2009-09-30 05:55:00,5.08496,5.08496,5.08373,5.08489,15000000.0
2009-09-30 05:56:00,5.08445,5.08564,5.08377,5.08471,23000000.0
2009-09-30 05:57:00,5.08456,5.08513,5.08322,5.08513,17000000.0
2009-09-30 05:58:00,5.08453,5.08546,5.08361,5.08361,11000000.0
2009-09-30 05:59:00,5.08333,5.08542,5.08333,5.08501,13000000.0
2009-09-30 06:00:00,5.08453,5.0857,5.0842,5.08528,18000000.0
2009-09-30 06:01:00,5.0849,5.08515,5.08407,5.08472,9000000.0
2009-09-30 06:02:00,5.08437,5.08541,5.0842,5.08487,16000000.0
2009-09-30 06:03:00,5.08613,5.08613,5.08402,5.0845,12000000.0
2009-09-30 06:04:00,5.08411,5.08518,5.08396,5.08433,17000000.0
2009-09-30 06:05:00,5.08513,5.08531,5.08432,5.08478,11000000.0
2009-09-30 06:06:00,5.08459,5.08602,5.08409,5.08415,14000000.0
2009-09-30 06:07:00,5.08448,5.08615,5.08448,5.08561,13000000.0
2009-09-30 06:08:00,5.08563,5.08621,5.08481,5.08558,13000000.0
2009-09-30 06:09:00,5.08546,5.08576,5.08464,5.08534,11000000.0
2009-09-30 06:10:00,5.08465,5.08527,5.08391,5.08453,8000000.0
2009-09-30 06:11:00,5.08464,5.08464,5.08309,5.08358,17000000.0
2009-09-30 06:12:00,5.08408,5.08532,5.08323,5.08532,13000000.0
2009-09-30 06:13:00,5.08449,5.0851,5.08377,5.08479,13000000.0
2009-09-30 06:14:00,5.08512,5.08541,5.08404,5.08541,11000000.0
2009-09-30 06:15:00,5.08568,5.08594,5.08467,5.08594,16000000.0
2009-09-30 06:16:00,5.08483,5.08654,5.08483,5.08654,13000000.0
2009-09-30 06:17:00,5.08588,5.08633,5.08418,5.08516,18000000.0
2009-09-30 06:18:00,5.08519,5.08519,5.08418,5.0849,11000000.0
2009-09-30 06:19:00,5.08525,5.08525,5.08331,5.08331,7000000.0
2009-09-30 06:20:00,5.08394,5.08449,5.08285,5.08368,17000000.0
2009-09-30 06:21:00,5.08368,5.08419,5.08243,5.08243,13000000.0
2009-09-30 06:22:00,5.08393,5.08459,5.08315,5.08428,19000000.0
2009-09-30 06:23:00,5.08401,5.08445,5.0832,5.0832,19000000.0
2009-09-30 06:24:00,5.08484,5.08507,5.08353,5.08353,20000000.0
2009-09-30 06:25:00,5.08358,5.08581,5.08358,5.08564,8000000.0
2009-09-30 06:26:00,5.08468,5.08551,5.084,5.08457,19000000.0
2009-09-30 06:27:00,5.0854,5.08648,5.08509,5.08522,12000000.0
2009-09-30 06:28:00,5.08603,5.08603,5.08553,5.08553,10000000.0
2009-09-30 06:29:00,5.08609,5.08699,5.08558,5.0859,10000000.0
2009-09-30 06:30:00,5.08565,5.08625,5.08458,5.08458,12000000.0
2009-09-30 06:31:00,5.08503,5.08611,5.08439,5.08468,15000000.0
2009-09-30 06:32:00,5.08526,5.08526,5.08359,5.08359,11000000.0
2009-09-30 06:33:00,5.08326,5.08478,5.08326,5.0843,13000000.0
2009-09-30 06:34:00,5.08389,5.08517,5.0838,5.08485,7000000.0
2009-09-30 06:35:00,5.08477,5.08522,5.08392,5.08465,11000000.0
2009-09-30 06:36:00,5.08429,5.08452,5.0828,5.0828,7000000.0
2009-09-30 06:37:00,5.08456,5.08484,5.08391,5.08482,9000000.0
2009-09-30 06:38:00,5.08425,5.08445,5.08425,5.08445,11000000.0
2009-09-30 06:39:00,5.08436,5.08436,5.08275,5.08288,14000000.0
2009-09-30 06:40:00,5.08306,5.08444,5.08306,5.08334,12000000.0
2009-09-30 06:41:00,5.08458,5.08553,5.08373,5.08506,17000000.0
2009-09-30 06:42:00,5.08487,5.08535,5.08413,5.08461,13000000.0
2009-09-30 06:43:00,5.08428,5.08504,5.08352,5.08494,11000000.0
2009-09-30 06:44:00,5.08463,5.08463,5.0833,5.08452,15000000.0
2009-09-30 06:45:00,5.08367,5.08457,5.08334,5.08334,10000000.0
2009-09-30 06:46:00,5.08306,5.08489,5.08306,5.08488,14000000.0
2009-09-30 06:47:00,5.08514,5.08514,5.08347,5.08445,10000000.0
2009-09-30 06:48:00,5.08475,5.08475,5.08288,5.0843,13000000.0
2009-09-30 06:49:00,5.08353,5.08449,5.08299,5.08415,15000000.0
2009-09-30 06:50:00,5.08283,5.08441,5.08283,5.08428,16000000.0
2009-09-30 06:51:00,5.08456,5.08459,5.08324,5.08437,14000000.0
2009-09-30 06:52:00,5.08428,5.08474,5.08336,5.0837,10000000.0
2009-09-30 06:53:00,5.08225,5.08447,5.08225,5.08285,12000000.0
2009-09-30 06:54:00,5.08413,5.08462,5.08252,5.08363,14000000.0
2009-09-30 06:55:00,5.08395,5.08395,5.08264,5.08322,18000000.0
2009-09-30 06:56:00,5.08309,5.08346,5.08183,5.08324,19000000.0
2009-09-30 06:57:00,5.08256,5.08346,5.08225,5.08346,8000000.0
2009-09-30 06:58:00,5.0816,5.08326,5.0816,5.08306,10000000.0
2009-09-30 06:59:00,5.08271,5.08369,5.0822,5.08228,17000000.0
2009-09-30 07:00:00,5.08322,5.08355,5.08268,5.08324,11000000.0
2009-09-30 07:01:00,5.08337,5.08365,5.08249,5.08342,11000000.0
2009-09-30 07:02:00,5.08345,5.08453,5.08297,5.08453,13000000.0
2009-09-30 07:03:00,5.08374,5.08396,5.08283,5.08396,12000000.0
2009-09-30 07:04:00,5.08419,5.08431,5.08284,5.0836,18000000.0
2009-09-30 07:05:00,5.08437,5.08468,5.08324,5.08458,12000000.0
2009-09-30 07:06:00,5.08366,5.08402,5.08252,5.0835,15000000.0
2009-09-30 07:07:00,5.08419,5.08419,5.08226,5.08226,11000000.0
2009-09-30 07:08:00,5.08271,5.0842,5.08263,5.08302,9000000.0
2009-09-30 07:09:00,5.08458,5.08558,5.08398,5.08505,15000000.0
2009-09-30 07:10:00,5.08567,5.08649,5.08425,5.08512,19000000.0
2009-09-30 07:11:00,5.08589,5.08599,5.08444,5.08488,9000000.0
2009-09-30 07:12:00,5.08468,5.08657,5.08468,5.08625,12000000.0
2009-09-30 07:13:00,5.08633,5.08633,5.08472,5.08485,19000000.0
2009-09-30 07:14:00,5.08487,5.08607,5.08446,5.08607,8000000.0
2009-09-30 07:15:00,5.08624,5.08671,5.08515,5.08543,16000000.0
2009-09-30 07:16:00,5.08613,5.0864,5.0849,5.086,18000000.0
2009-09-30 07:17:00,5.08597,5.08679,5.08495,5.08633,22000000.0
2009-09-30 07:18:00,5.08551,5.08564,5.08437,5.08556,16000000.0
2009-09-30 07:19:00,5.08581,5.08616,5.08466,5.08583,17000000.0
2009-09-30 07:20:00,5.08536,5.08656,5.08418,5.08495,14000000.0
2009-09-30 07:21:00,5.08626,5.0866,5.08515,5.08547,16000000.0
2009-09-30 07:22:00,5.0859,5.08591,5.0843,5.0843,14000000.0
2009-09-30 07:23:00,5.08543,5.08597,5.08389,5.08597,17000000.0
2009-09-30 07:24:00,5.08443,5.08561,5.08412,5.08412,9000000.0
2009-09-30 07:25:00,5.08503,5.08525,5.08416,5.08497,13000000.0
2009-09-30 07:26:00,5.08466,5.08544,5.0831,5.08517,13000000.0
2009-09-30 07:27:00,5.08376,5.08471,5.08341,5.08456,7000000.0
2009-09-30 07:28:00,5.08471,5.08471,5.08256,5.08256,18000000.0
2009-09-30 07:29:00,5.08305,5.08401,5.08305,5.08401,8000000.0
2009-09-30 07:30:00,5.08491,5.08561,5.08319,5.08561,16000000.0
2009-09-30 07:31:00,5.08581,5.08581,5.08464,5.08526,15000000.0
2009-09-30 07:32:00,5.08575,5.08575,5.0845,5.08456,13000000.0
2009-09-30 07:33:00,5.08421,5.08517,5.08337,5.08436,8000000.0
2009-09-30 07:34:00,5.08406,5.08445,5.08305,5.08422,11000000.0
2009-09-30 07:35:00,5.08387,5.08432,5.08295,5.0838,16000000.0
2009-09-30 07:36:00,5.08401,5.08454,5.08296,5.08413,11000000.0
2009-09-30 07:37:00,5.08285,5.08465,5.08285,5.08431,17000000.0
2009-09-30 07:38:00,5.08377,5.08381,5.08247,5.08247,9000000.0
2009-09-30 07:39:00,5.08396,5.08432,5.08201,5.08329,12000000.0
2009-09-30 07:40:00,5.08247,5.08332,5.08196,5.082,14000000.0
2009-09-30 07:41:00,5.08302,5.08316,5.08168,5.08316,14000000.0
2009-09-30 07:42:00,5.08328,5.08345,5.08178,5.08345,8000000.0
2009-09-30 07:43:00,5.083,5.083,5.08145,5.08267,15000000.0
2009-09-30 07:44:00,5.08249,5.08278,5.08101,5.08278,13000000.0
2009-09-30 07:45:00,5.08205,5.08245,5.08027,5.08117,19000000.0
2009-09-30 07:46:00,5.08061,5.08146,5.0801,5.08138,11000000.0
2009-09-30 07:47:00,5.08169,5.08174,5.0798,5.08174,16000000.0
2009-09-30 07:48:00,5.08191,5.08223,5.08083,5.08223,9000000.0
2009-09-30 07:49:00,5.08306,5.08392,5.08209,5.0824,11000000.0
2009-09-30 07:50:00,5.08238,5.08289,5.08138,5.08282,11000000.0
2009-09-30 07:51:00,5.08225,5.08365,5.08158,5.08158,13000000.0
2009-09-30 07:52:00,5.08313,5.08348,5.08188,5.08267,14000000.0
2009-09-30 07:53:00,5.08234,5.08318,5.08179,5.08311,10000000.0
2009-09-30 07:54:00,5.08323,5.08363,5.08156,5.08313,17000000.0
2009-09-30 07:55:00,5.08287,5.08341,5.0819,5.08341,10000000.0
2009-09-30 07:56:00,5.08211,5.08302,5.081,5.08166,11000000.0
2009-09-30 07:57:00,5.08216,5.08243,5.08082,5.08226,11000000.0
2009-09-30 07:58:00,5.08185,5.0819,5.07994,5.08131,24000000.0
2009-09-30 07:59:00,5.08186,5.08189,5.08065,5.08152,11000000.0
2009-09-30 08:00:00,5.08095,5.08114,5.07948,5.08099,14000000.0
2009-09-30 08:01:00,5.07977,5.08238,5.07977,5.08238,15000000.0
2009-09-30 08:02:00,5.08163,5.08213,5.08017,5.08169,16000000.0
2009-09-30 08:03:00,5.0811,5.0811,5.07788,5.07904,10000000.0
2009-09-30 08:04:00,5.07911,5.08006,5.07854,5.07956,13000000.0
2009-09-30 08:05:00,5.07964,5.08054,5.07914,5.07987,18000000.0
2009-09-30 08:06:00,5.07972,5.08028,5.0783,5.07948,14000000.0
2009-09-30 08:07:00,5.07837,5.07837,5.07597,5.07784,11000000.0
2009-09-30 08:08:00,5.0776,5.07884,5.07716,5.0783,19000000.0
2009-09-30 08:09:00,5.07807,5.07902,5.07798,5.07888,9000000.0
2009-09-30 08:10:00,5.07796,5.08004,5.07796,5.07956,8000000.0
2009-09-30 08:11:00,5.07892,5.08202,5.07892,5.08051,16000000.0
2009-09-30 08:12:00,5.08116,5.08213,5.08006,5.08213,16000000.0
2009-09-30 08:13:00,5.08285,5.08392,5.08089,5.08129,15000000.0
2009-09-30 08:14:00,5.08279,5.08294,5.08118,5.08267,15000000.0
2009-09-30 08:15:00,5.08223,5.08254,5.08108,5.08234,14000000.0
2009-09-30 08:16:00,5.08291,5.08297,5.08151,5.08211,14000000.0
2009-09-30 08:17:00,5.08325,5.08449,5.08255,5.08431,15000000.0
2009-09-30 08:18:00,5.08429,5.08437,5.0825,5.0825,11000000.0
2009-09-30 08:19:00,5.08374,5.0845,5.08224,5.08408,16000000.0
2009-09-30 08:20:00,5.08252,5.08444,5.0825,5.08382,17000000.0
2009-09-30 08:21:00,5.08346,5.08433,5.08277,5.08389,15000000.0
2009-09-30 08:22:00,5.08339,5.08384,5.08242,5.08279,8000000.0
2009-09-30 08:23:00,5.083,5.083,5.08104,5.08104,15000000.0
2009-09-30 08:24:00,5.0824,5.08358,5.08168,5.08358,8000000.0
2009-09-30 08:25:00,5.08391,5.08433,5.08256,5.08424,17000000.0
2009-09-30 08:26:00,5.08324,5.08383,5.08222,5.08313,14000000.0
2009-09-30 08:27:00,5.08246,5.08371,5.08225,5.08371,9000000.0
2009-09-30 08:28:00,5.08378,5.08447,5.08312,5.08434,11000000.0
2009-09-30 08:29:00,5.08532,5.08694,5.08438,5.08652,15000000.0
2009-09-30 08:30:00,5.08673,5.08673,5.08493,5.08533,10000000.0
2009-09-30 08:31:00,5.08425,5.0861,5.08406,5.08515,17000000.0
2009-09-30 08:32:00,5.08576,5.08576,5.08352,5.08524,20000000.0
2009-09-30 08:33:00,5.08477,5.08492,5.08349,5.08478,7000000.0
2009-09-30 08:34:00,5.0839,5.08407,5.08281,5.08286,8000000.0
2009-09-30 08:35:00,5.08372,5.08372,5.08177,5.08367,19000000.0
2009-09-30 08:36:00,5.08345,5.08517,5.08246,5.08456,14000000.0
2009-09-30 08:37:00,5.08481,5.08503,5.0833,5.08429,12000000.0
2009-09-30 08:38:00,5.08519,5.08647,5.08464,5.08603,13000000.0
2009-09-30 08:39:00,5.08634,5.08655,5.08489,5.08593,14000000.0
2009-09-30 08:40:00,5.08495,5.0872,5.0847,5.08606,12000000.0
2009-09-30 08:41:00,5.08582,5.08652,5.08487,5.08487,11000000.0
2009-09-30 08:42:00,5.08631,5.08682,5.085,5.08574,18000000.0
2009-09-30 08:43:00,5.08597,5.0861,5.08464,5.0861,8000000.0
2009-09-30 08:44:00,5.0848,5.08629,5.08456,5.08524,12000000.0
2009-09-30 08:45:00,5.08486,5.08579,5.08388,5.08579,20000000.0
2009-09-30 08:46:00,5.08508,5.08677,5.08489,5.08622,10000000.0
2009-09-30 08:47:00,5.08598,5.08662,5.08474,5.08653,13000000.0
2009-09-30 08:48:00,5.08641,5.08675,5.0845,5.0845,16000000.0
2009-09-30 08:49:00,5.08555,5.08655,5.08497,5.08655,9000000.0
2009-09-30 08:50:00,5.08543,5.08722,5.08537,5.08699,17000000.0
2009-09-30 08:51:00,5.08691,5.08691,5.08478,5.08571,8000000.0
2009-09-30 08:52:00,5.08598,5.08598,5.0834,5.08424,20000000.0
2009-09-30 08:53:00,5.08458,5.08575,5.08358,5.08575,16000000.0
2009-09-30 08:54:00,5.0858,5.08615,5.08391,5.08613,15000000.0
2009-09-30 08:55:00,5.08539,5.08581,5.08372,5.08452,12000000.0
2009-09-30 08:56:00,5.08442,5.08572,5.08427,5.08546,14000000.0
2009-09-30 08:57:00,5.08565,5.08565,5.08389,5.08437,14000000.0
2009-09-30 08:58:00,5.08412,5.08546,5.08412,5.08437,15000000.0
2009-09-30 08:59:00,5.08516,5.0854,5.08391,5.08474,15000000.0
2009-09-30 09:00:00,5.08564,5.08622,5.08482,5.08595,14000000.0
2009-09-30 09:01:00,5.08576,5.08649,5.0847,5.08638,14000000.0
2009-09-30 09:02:00,5.08611,5.08676,5.08494,5.08598,17000000.0
2009-09-30 09:03:00,5.08632,5.08657,5.08517,5.08608,16000000.0
2009-09-30 09:04:00,5.08552,5.08633,5.08511,5.08631,10000000.0
2009-09-30 09:05:00,5.0849,5.0865,5.08489,5.0859,14000000.0
2009-09-30 09:06:00,5.08663,5.08688,5.08547,5.08637,14000000.0
2009-09-30 09:07:00,5.08601,5.08617,5.08499,5.08538,9000000.0
2009-09-30 09:08:00,5.08575,5.08682,5.08526,5.08627,17000000.0
2009-09-30 09:09:00,5.0861,5.0861,5.08513,5.08599,9000000.0
2009-09-30 09:10:00,5.08698,5.08698,5.08539,5.08604,12000000.0
2009-09-30 09:11:00,5.08638,5.0874,5.08564,5.08649,15000000.0
2009-09-30 09:12:00,5.08749,5.0875,5.08603,5.08694,14000000.0
2009-09-30 09:13:00,5.08656,5.08692,5.0853,5.0853,12000000.0
2009-09-30 09:14:00,5.08595,5.08679,5.08528,5.08626,13000000.0
2009-09-30 09:15:00,5.08617,5.08712,5.08515,5.08645,13000000.0
2009-09-30 09:16:00,5.08737,5.08737,5.08482,5.08619,10000000.0
2009-09-30 09:17:00,5.08586,5.08691,5.0853,5.08691,14000000.0
2009-09-30 09:18:00,5.0853,5.08771,5.0852,5.0861,16000000.0
2009-09-30 09:19:00,5.08585,5.08682,5.08531,5.08641,14000000.0
2009-09-30 09:20:00,5.08697,5.08732,5.08614,5.08732,11000000.0
2009-09-30 09:21:00,5.0876,5.0876,5.08597,5.0873,11000000.0
2009-09-30 09:22:00,5.08703,5.08735,5.08553,5.08656,18000000.0
2009-09-30 09:23:00,5.08579,5.08685,5.08498,5.08667,18000000.0
2009-09-30 09:24:00,5.08699,5.08716,5.0853,5.08712,18000000.0
2009-09-30 09:25:00,5.08739,5.0884,5.0853,5.08757,13000000.0
2009-09-30 09:26:00,5.08816,5.09017,5.08701,5.09017,13000000.0
2009-09-30 09:27:00,5.09036,5.0905,5.08902,5.09024,11000000.0
2009-09-30 09:28:00,5.09046,5.09112,5.08895,5.09112,12000000.0
2009-09-30 09:29:00,5.09088,5.09155,5.0896,5.09121,16000000.0
2009-09-30 09:30:00,5.08982,5.0909,5.08929,5.09007,11000000.0
2009-09-30 09:31:00,5.09072,5.09215,5.09037,5.09215,13000000.0
2009-09-30 09:32:00,5.09104,5.09186,5.09007,5.09032,14000000.0
2009-09-30 09:33:00,5.08958,5.09087,5.08853,5.08941,16000000.0
2009-09-30 09:34:00,5.08914,5.09012,5.08852,5.08965,13000000.0
2009-09-30 09:35:00,5.08816,5.09012,5.08816,5.09012,9000000.0
2009-09-30 09:36:00,5.09007,5.09087,5.08889,5.09087,7000000.0
2009-09-30 09:37:00,5.09004,5.09084,5.08921,5.08979,14000000.0
2009-09-30 09:38:00,5.08953,5.0902,5.08851,5.0902,18000000.0
2009-09-30 09:39:00,5.09022,5.09038,5.08832,5.08899,15000000.0
2009-09-30 09:40:00,5.0895,5.0915,5.0895,5.09148,10000000.0
2009-09-30 09:41:00,5.09168,5.09168,5.08949,5.09106,14000000.0
2009-09-30 09:42:00,5.0916,5.09204,5.08995,5.09012,18000000.0
2009-09-30 09:43:00,5.09186,5.09206,5.0909,5.09111,9000000.0
2009-09-30 09:44:00,5.09145,5.09145,5.0904,5.09081,10000000.0
2009-09-30 09:45:00,5.08963,5.09106,5.08963,5.08983,10000000.0
2009-09-30 09:46:00,5.0914,5.0914,5.08951,5.09098,14000000.0
2009-09-30 09:47:00,5.09111,5.0917,5.08953,5.09159,11000000.0
2009-09-30 09:48:00,5.09212,5.09221,5.09108,5.09108,10000000.0
2009-09-30 09:49:00,5.09102,5.0931,5.09086,5.09086,13000000.0
2009-09-30 09:50:00,5.09231,5.09231,5.08995,5.09162,12000000.0
2009-09-30 09:51:00,5.09112,5.09212,5.08959,5.09051,18000000.0
2009-09-30 09:52:00,5.09116,5.09116,5.0897,5.09076,12000000.0
2009-09-30 09:53:00,5.09157,5.09201,5.08997,5.09032,18000000.0
2009-09-30 09:54:00,5.09103,5.09194,5.08975,5.09162,13000000.0
2009-09-30 09:55:00,5.08952,5.09165,5.08952,5.09125,14000000.0
2009-09-30 09:56:00,5.09188,5.09206,5.08988,5.09119,16000000.0
2009-09-30 09:57:00,5.09081,5.09104,5.08882,5.08895,17000000.0
2009-09-30 09:58:00,5.08971,5.0905,5.08858,5.08892,18000000.0
2009-09-30 09:59:00,5.08994,5.0916,5.08945,5.0916,7000000.0
2009-09-30 10:00:00,5.09239,5.09239,5.08961,5.09175,13000000.0
2009-09-30 10:01:00,5.09146,5.09236,5.08946,5.09077,15000000.0
2009-09-30 10:02:00,5.0914,5.0914,5.09025,5.09125,10000000.0
2009-09-30 10:03:00,5.09043,5.09123,5.08963,5.09086,15000000.0
2009-09-30 10:04:00,5.09066,5.09272,5.09045,5.09268,13000000.0
2009-09-30 10:05:00,5.09275,5.09275,5.09081,5.09236,16000000.0
2009-09-30 10:06:00,5.09204,5.09243,5.09111,5.09222,16000000.0
2009-09-30 10:07:00,5.09212,5.09273,5.09081,5.09092,24000000.0
2009-09-30 10:08:00,5.09096,5.09324,5.09096,5.09183,13000000.0
2009-09-30 10:09:00,5.09164,5.09197,5.09025,5.09166,17000000.0
2009-09-30 10:10:00,5.09092,5.09104,5.08923,5.08923,14000000.0
2009-09-30 10:11:00,5.09071,5.09098,5.08981,5.09056,14000000.0
2009-09-30 10:12:00,5.0901,5.09094,5.0895,5.09092,9000000.0
2009-09-30 10:13:00,5.09088,5.09088,5.0894,5.09057,13000000.0
2009-09-30 10:14:00,5.08996,5.09054,5.08887,5.09054,10000000.0
2009-09-30 10:15:00,5.08864,5.09064,5.08864,5.09029,19000000.0
2009-09-30 10:16:00,5.09095,5.09099,5.08898,5.08898,11000000.0
2009-09-30 10:17:00,5.09062,5.09067,5.08911,5.09011,13000000.0
2009-09-30 10:18:00,5.09027,5.0904,5.08885,5.09012,21000000.0
2009-09-30 10:19:00,5.09046,5.09046,5.08888,5.09036,12000000.0
2009-09-30 10:20:00,5.09,5.0909,5.08942,5.09051,8000000.0
2009-09-30 10:21:00,5.09,5.0904,5.08871,5.09002,17000000.0
2009-09-30 10:22:00,5.08847,5.08993,5.08835,5.08943,15000000.0
2009-09-30 10:23:00,5.08906,5.08959,5.08807,5.08846,11000000.0
2009-09-30 10:24:00,5.08861,5.08932,5.08679,5.08748,13000000.0
2009-09-30 10:25:00,5.08783,5.08859,5.08669,5.0877,14000000.0
2009-09-30 10:26:00,5.08706,5.08763,5.08596,5.08596,10000000.0
2009-09-30 10:27:00,5.08712,5.08761,5.0862,5.08761,9000000.0
2009-09-30 10:28:00,5.08781,5.08815,5.08607,5.08607,11000000.0
2009-09-30 10:29:00,5.08778,5.08778,5.08519,5.08713,19000000.0
2009-09-30 10:30:00,5.08706,5.08759,5.0858,5.08681,11000000.0
2009-09-30 10:31:00,5.08664,5.08787,5.08589,5.08742,15000000.0
2009-09-30 10:32:00,5.08596,5.08753,5.08596,5.08699,9000000.0
2009-09-30 10:33:00,5.08717,5.08836,5.08638,5.08742,16000000.0
2009-09-30 10:34:00,5.08613,5.08707,5.08613,5.08707,11000000.0
2009-09-30 10:35:00,5.0865,5.08773,5.08601,5.08601,9000000.0
2009-09-30 10:36:00,5.08695,5.08725,5.08558,5.08653,13000000.0
2009-09-30 10:37:00,5.08647,5.08649,5.08548,5.08609,14000000.0
2009-09-30 10:38:00,5.08687,5.08718,5.0856,5.0856,7000000.0
2009-09-30 10:39:00,5.08647,5.08703,5.08539,5.08674,12000000.0
2009-09-30 10:40:00,5.08646,5.08722,5.08535,5.08672,17000000.0
2009-09-30 10:41:00,5.08703,5.08706,5.08521,5.08578,15000000.0
2009-09-30 10:42:00,5.08559,5.08658,5.08443,5.08541,13000000.0
2009-09-30 10:43:00,5.08402,5.08554,5.08396,5.0845,15000000.0
2009-09-30 10:44:00,5.085,5.08558,5.08408,5.08409,11000000.0
2009-09-30 10:45:00,5.08494,5.08494,5.08296,5.08296,17000000.0
2009-09-30 10:46:00,5.08371,5.0845,5.08134,5.08134,9000000.0
2009-09-30 10:47:00,5.08164,5.08167,5.07955,5.08056,9000000.0
2009-09-30 10:48:00,5.07967,5.08025,5.07833,5.07961,11000000.0
2009-09-30 10:49:00,5.07957,5.07998,5.07895,5.07957,11000000.0
2009-09-30 10:50:00,5.07805,5.08027,5.07799,5.08027,16000000.0
2009-09-30 10:51:00,5.08051,5.08076,5.0786,5.07912,21000000.0
2009-09-30 10:52:00,5.08037,5.08064,5.07912,5.08055,8000000.0
2009-09-30 10:53:00,5.08058,5.08103,5.07889,5.07911,12000000.0
2009-09-30 10:54:00,5.08096,5.08098,5.07911,5.07971,16000000.0
2009-09-30 10:55:00,5.08158,5.08158,5.07953,5.08038,13000000.0
2009-09-30 10:56:00,5.08093,5.08117,5.07957,5.08037,16000000.0
2009-09-30 10:57:00,5.07844,5.08039,5.07831,5.07969,10000000.0
2009-09-30 10:58:00,5.07897,5.08139,5.07897,5.08139,12000000.0
2009-09-30 10:59:00,5.08156,5.08161,5.08051,5.08156,11000000.0
2009-09-30 11:00:00,5.08253,5.08253,5.08042,5.08166,13000000.0
2009-09-30 11:01:00,5.08139,5.08139,5.08033,5.08077,9000000.0
2009-09-30 11:02:00,5.08133,5.08134,5.08024,5.08134,8000000.0
2009-09-30 11:03:00,5.08141,5.08141,5.08014,5.08124,10000000.0
2009-09-30 11:04:00,5.08118,5.08161,5.08011,5.08161,12000000.0
2009-09-30 11:05:00,5.08175,5.08175,5.08001,5.08055,11000000.0
2009-09-30 11:06:00,5.08058,5.081,5.07925,5.08034,8000000.0
2009-09-30 11:07:00,5.08013,5.08107,5.07952,5.08035,14000000.0
2009-09-30 11:08:00,5.08085,5.08109,5.0792,5.08048,18000000.0
2009-09-30 11:09:00,5.08041,5.08052,5.07876,5.07985,15000000.0
2009-09-30 11:10:00,5.07953,5.07996,5.07807,5.07969,12000000.0
2009-09-30 11:11:00,5.07922,5.07966,5.0776,5.07966,11000000.0
2009-09-30 11:12:00,5.07944,5.08057,5.07901,5.08057,8000000.0
2009-09-30 11:13:00,5.07899,5.08089,5.07895,5.08089,15000000.0
2009-09-30 11:14:00,5.08119,5.08165,5.0799,5.081,13000000.0
2009-09-30 11:15:00,5.08189,5.08293,5.0802,5.08283,20000000.0
2009-09-30 11:16:00,5.08356,5.08356,5.08193,5.08268,15000000.0
2009-09-30 11:17:00,5.08242,5.0833,5.08011,5.08152,18000000.0
2009-09-30 11:18:00,5.08173,5.08189,5.08028,5.08142,20000000.0
2009-09-30 11:19:00,5.08082,5.083,5.08006,5.083,13000000.0
2009-09-30 11:20:00,5.08241,5.08298,5.08156,5.08163,20000000.0
2009-09-30 11:21:00,5.08228,5.08228,5.07867,5.07965,18000000.0
2009-09-30 11:22:00,5.07873,5.07873,5.0751,5.07648,18000000.0
2009-09-30 11:23:00,5.07636,5.07642,5.07239,5.07415,13000000.0
2009-09-30 11:24:00,5.07303,5.07336,5.07118,5.07201,9000000.0
2009-09-30 11:25:00,5.07258,5.07273,5.07088,5.07169,8000000.0
2009-09-30 11:26:00,5.07127,5.07147,5.06967,5.07037,8000000.0
2009-09-30 11:27:00,5.069,5.07047,5.06857,5.07047,7000000.0
2009-09-30 11:28:00,5.07004,5.0701,5.06844,5.06951,14000000.0
2009-09-30 11:29:00,5.06989,5.06989,5.06707,5.06707,16000000.0
2009-09-30 11:30:00,5.06831,5.06844,5.06698,5.06793,7000000.0
2009-09-30 11:31:00,5.06768,5.06835,5.06605,5.06753,15000000.0
2009-09-30 11:32:00,5.06575,5.06913,5.06575,5.06913,10000000.0
2009-09-30 11:33:00,5.06882,5.06937,5.06774,5.06898,8000000.0
2009-09-30 11:34:00,5.06939,5.07004,5.06843,5.07004,11000000.0
2009-09-30 11:35:00,5.07056,5.07056,5.06834,5.0693,15000000.0
2009-09-30 11:36:00,5.06953,5.07008,5.06809,5.07008,14000000.0
2009-09-30 11:37:00,5.07084,5.07084,5.06815,5.06962,11000000.0
2009-09-30 11:38:00,5.06948,5.07032,5.06827,5.06968,12000000.0
2009-09-30 11:39:00,5.07027,5.07027,5.06871,5.06985,13000000.0
2009-09-30 11:40:00,5.07038,5.07064,5.06909,5.07064,8000000.0
2009-09-30 11:41:00,5.07122,5.07129,5.06926,5.06926,13000000.0
2009-09-30 11:42:00,5.07029,5.0715,5.06967,5.0715,18000000.0
2009-09-30 11:43:00,5.07055,5.07099,5.06875,5.07029,13000000.0
2009-09-30 11:44:00,5.06998,5.06998,5.06763,5.06925,14000000.0
2009-09-30 11:45:00,5.06944,5.06993,5.06708,5.06993,12000000.0
2009-09-30 11:46:00,5.0699,5.07082,5.06816,5.06816,14000000.0
2009-09-30 11:47:00,5.06868,5.06905,5.06648,5.06648,15000000.0
2009-09-30 11:48:00,5.06791,5.0683,5.06693,5.06817,9000000.0
2009-09-30 11:49:00,5.06744,5.06855,5.06677,5.06795,14000000.0
2009-09-30 11:50:00,5.06836,5.06941,5.06747,5.06856,17000000.0
2009-09-30 11:51:00,5.06909,5.06981,5.06775,5.06975,15000000.0
2009-09-30 11:52:00,5.06993,5.07045,5.06877,5.07021,15000000.0
2009-09-30 11:53:00,5.07017,5.07017,5.06861,5.06861,14000000.0
2009-09-30 11:54:00,5.06929,5.07017,5.06858,5.07017,9000000.0
2009-09-30 11:55:00,5.06978,5.07006,5.06885,5.06938,11000000.0
2009-09-30 11:56:00,5.0689,5.07001,5.06816,5.0684,13000000.0
2009-09-30 11:57:00,5.06766,5.06914,5.06766,5.06893,13000000.0
2009-09-30 11:58:00,5.0685,5.07086,5.0685,5.06903,12000000.0
2009-09-30 11:59:00,5.07015,5.07015,5.06843,5.06931,12000000.0
2009-09-30 12:00:00,5.07035,5.07045,5.06852,5.06915,12000000.0
2009-09-30 12:01:00,5.06866,5.06962,5.06773,5.06947,22000000.0
2009-09-30 12:02:00,5.06898,5.06981,5.06805,5.06805,10000000.0
2009-09-30 12:03:00,5.06971,5.07009,5.06861,5.07009,18000000.0
2009-09-30 12:04:00,5.07028,5.07028,5.06908,5.06986,12000000.0
2009-09-30 12:05:00,5.06961,5.07026,5.06894,5.06974,15000000.0
2009-09-30 12:06:00,5.07039,5.07039,5.06824,5.07007,14000000.0
2009-09-30 12:07:00,5.06903,5.07023,5.06812,5.07023,15000000.0
2009-09-30 12:08:00,5.06898,5.07005,5.06864,5.06996,19000000.0
2009-09-30 12:09:00,5.06885,5.07026,5.06855,5.06981,12000000.0
2009-09-30 12:10:00,5.06829,5.06951,5.06793,5.06888,23000000.0
2009-09-30 12:11:00,5.06919,5.0693,5.06789,5.06813,21000000.0
2009-09-30 12:12:00,5.06929,5.06987,5.06832,5.06861,9000000.0
2009-09-30 12:13:00,5.06907,5.07073,5.06849,5.07055,13000000.0
2009-09-30 12:14:00,5.07064,5.07118,5.0697,5.07052,15000000.0
2009-09-30 12:15:00,5.06905,5.07044,5.06905,5.0704,14000000.0
2009-09-30 12:16:00,5.07029,5.07106,5.06852,5.07106,16000000.0
2009-09-30 12:17:00,5.07071,5.071,5.06954,5.0704,13000000.0
2009-09-30 12:18:00,5.07145,5.07145,5.06901,5.07041,9000000.0
2009-09-30 12:19:00,5.07045,5.07108,5.07035,5.07108,10000000.0
2009-09-30 12:20:00,5.07153,5.07212,5.07012,5.0711,7000000.0
2009-09-30 12:21:00,5.06987,5.07146,5.06966,5.07005,13000000.0
2009-09-30 12:22:00,5.07052,5.07084,5.06968,5.07084,10000000.0
2009-09-30 12:23:00,5.07053,5.07134,5.06993,5.0703,10000000.0
2009-09-30 12:24:00,5.0712,5.07175,5.06992,5.07123,12000000.0
2009-09-30 12:25:00,5.07111,5.07219,5.07073,5.07146,12000000.0
2009-09-30 12:26:00,5.07272,5.07309,5.07073,5.07284,20000000.0
2009-09-30 12:27:00,5.07083,5.0728,5.07083,5.07221,12000000.0
2009-09-30 12:28:00,5.07291,5.07414,5.07202,5.0739,14000000.0
2009-09-30 12:29:00,5.07271,5.07302,5.07197,5.07213,10000000.0
2009-09-30 12:30:00,5.07282,5.07326,5.07215,5.0731,19000000.0
2009-09-30 12:31:00,5.07314,5.07329,5.0716,5.07198,11000000.0
2009-09-30 12:32:00,5.07345,5.07365,5.07188,5.07299,10000000.0
2009-09-30 12:33:00,5.07262,5.07399,5.07164,5.07397,15000000.0
2009-09-30 12:34:00,5.07411,5.07411,5.07228,5.07354,16000000.0
2009-09-30 12:35:00,5.07381,5.07381,5.07208,5.07344,10000000.0
2009-09-30 12:36:00,5.07212,5.07326,5.07193,5.07319,11000000.0
2009-09-30 12:37:00,5.07151,5.07382,5.07151,5.07291,10000000.0
2009-09-30 12:38:00,5.072,5.07305,5.072,5.07265,14000000.0
2009-09-30 12:39:00,5.0722,5.07286,5.07051,5.07193,14000000.0
2009-09-30 12:40:00,5.07178,5.0723,5.07112,5.07209,11000000.0
2009-09-30 12:41:00,5.07076,5.07184,5.06976,5.0703,12000000.0
2009-09-30 12:42:00,5.0709,5.07113,5.06964,5.07109,14000000.0
2009-09-30 12:43:00,5.07114,5.07139,5.06971,5.07139,15000000.0
2009-09-30 12:44:00,5.07158,5.0717,5.07044,5.0717,16000000.0
2009-09-30 12:45:00,5.07075,5.07126,5.07031,5.07103,10000000.0
2009-09-30 12:46:00,5.07101,5.07216,5.07016,5.07204,12000000.0
2009-09-30 12:47:00,5.07031,5.07165,5.06977,5.07109,13000000.0
2009-09-30 12:48:00,5.07098,5.07175,5.0702,5.07142,12000000.0
2009-09-30 12:49:00,5.07207,5.07207,5.0702,5.07129,14000000.0
2009-09-30 12:50:00,5.07175,5.0719,5.07005,5.07077,9000000.0
2009-09-30 12:51:00,5.07199,5.07199,5.07027,5.07165,10000000.0
2009-09-30 12:52:00,5.07181,5.07181,5.07003,5.07165,22000000.0
2009-09-30 12:53:00,5.07159,5.07186,5.0703,5.07141,14000000.0
2009-09-30 12:54:00,5.07193,5.07207,5.07037,5.07109,13000000.0
2009-09-30 12:55:00,5.07142,5.07171,5.0706,5.07161,21000000.0
2009-09-30 12:56:00,5.07184,5.07189,5.07032,5.07131,18000000.0
2009-09-30 12:57:00,5.07057,5.07089,5.06996,5.06996,7000000.0
2009-09-30 12:58:00,5.07096,5.07096,5.06894,5.06966,12000000.0
2009-09-30 12:59:00,5.06842,5.07037,5.06842,5.0702,18000000.0
2009-09-30 13:00:00,5.07069,5.07184,5.06956,5.07161,14000000.0
2009-09-30 13:01:00,5.07242,5.07265,5.07058,5.0715,11000000.0
2009-09-30 13:02:00,5.07017,5.07077,5.06847,5.06847,15000000.0
2009-09-30 13:03:00,5.06988,5.0707,5.06857,5.07059,15000000.0
2009-09-30 13:04:00,5.07068,5.0711,5.06906,5.07043,16000000.0
2009-09-30 13:05:00,5.07071,5.0714,5.07041,5.07098,9000000.0
2009-09-30 13:06:00,5.071,5.07168,5.06903,5.07108,13000000.0
2009-09-30 13:07:00,5.0696,5.07081,5.06904,5.07047,13000000.0
2009-09-30 13:08:00,5.07093,5.07093,5.06897,5.06897,10000000.0
2009-09-30 13:09:00,5.07081,5.07135,5.06913,5.0709,15000000.0
2009-09-30 13:10:00,5.07149,5.07244,5.07061,5.07244,12000000.0
2009-09-30 13:11:00,5.07262,5.07262,5.07048,5.07228,12000000.0
2009-09-30 13:12:00,5.07198,5.07221,5.06995,5.06995,12000000.0
2009-09-30 13:13:00,5.0713,5.07195,5.07083,5.07172,11000000.0
2009-09-30 13:14:00,5.07152,5.07204,5.07094,5.07201,9000000.0
2009-09-30 13:15:00,5.071,5.07243,5.06939,5.06939,15000000.0
2009-09-30 13:16:00,5.06963,5.07028,5.06919,5.07023,15000000.0
2009-09-30 13:17:00,5.0706,5.07067,5.06851,5.07067,17000000.0
2009-09-30 13:18:00,5.07038,5.07078,5.06849,5.06849,15000000.0
2009-09-30 13:19:00,5.06994,5.07051,5.06829,5.06846,15000000.0
2009-09-30 13:20:00,5.07023,5.07043,5.06887,5.07003,19000000.0
2009-09-30 13:21:00,5.07047,5.07048,5.06869,5.06925,10000000.0
2009-09-30 13:22:00,5.06785,5.06846,5.06707,5.06742,8000000.0
2009-09-30 13:23:00,5.06734,5.06807,5.06612,5.06797,15000000.0
2009-09-30 13:24:00,5.06849,5.06917,5.06723,5.06892,11000000.0
2009-09-30 13:25:00,5.06932,5.06986,5.06844,5.06946,9000000.0
2009-09-30 13:26:00,5.06949,5.06973,5.0681,5.0681,8000000.0
2009-09-30 13:27:00,5.06929,5.06953,5.06815,5.06916,15000000.0
2009-09-30 13:28:00,5.06983,5.07007,5.06827,5.06831,17000000.0
2009-09-30 13:29:00,5.06972,5.07021,5.06878,5.06926,11000000.0
2009-09-30 13:30:00,5.07072,5.07114,5.06924,5.07069,21000000.0
2009-09-30 13:31:00,5.07157,5.0718,5.06975,5.07101,11000000.0
2009-09-30 13:32:00,5.07169,5.07169,5.07016,5.07032,10000000.0
2009-09-30 13:33:00,5.07253,5.07262,5.0707,5.07206,8000000.0
2009-09-30 13:34:00,5.07211,5.07303,5.07099,5.07228,15000000.0
2009-09-30 13:35:00,5.07187,5.07187,5.06991,5.07053,13000000.0
2009-09-30 13:36:00,5.07036,5.07123,5.06965,5.07123,11000000.0
2009-09-30 13:37:00,5.07049,5.07058,5.06884,5.06971,8000000.0
2009-09-30 13:38:00,5.06921,5.07029,5.06883,5.06988,13000000.0
2009-09-30 13:39:00,5.06838,5.07027,5.06822,5.06939,7000000.0
2009-09-30 13:40:00,5.06914,5.07077,5.06846,5.07077,12000000.0
2009-09-30 13:41:00,5.07027,5.07027,5.06802,5.0682,15000000.0
2009-09-30 13:42:00,5.06837,5.06947,5.06797,5.06944,22000000.0
2009-09-30 13:43:00,5.06996,5.06996,5.06836,5.06914,13000000.0
2009-09-30 13:44:00,5.06989,5.07098,5.06879,5.06943,14000000.0
2009-09-30 13:45:00,5.07069,5.07177,5.0701,5.07177,7000000.0
2009-09-30 13:46:00,5.07107,5.07112,5.07021,5.07029,11000000.0
2009-09-30 13:47:00,5.07087,5.07172,5.06975,5.07118,11000000.0
2009-09-30 13:48:00,5.07008,5.07217,5.07008,5.07131,14000000.0
2009-09-30 13:49:00,5.07174,5.07276,5.06946,5.07276,13000000.0
2009-09-30 13:50:00,5.07341,5.0771,5.0729,5.07511,12000000.0
2009-09-30 13:51:00,5.07722,5.0779,5.07602,5.07776,11000000.0
2009-09-30 13:52:00,5.07815,5.0783,5.07685,5.0783,9000000.0
2009-09-30 13:53:00,5.07729,5.07902,5.07595,5.07902,11000000.0
2009-09-30 13:54:00,5.0797,5.08037,5.07797,5.07929,17000000.0
2009-09-30 13:55:00,5.07927,5.07948,5.0784,5.07923,22000000.0
2009-09-30 13:56:00,5.07802,5.07926,5.07732,5.07898,13000000.0
2009-09-30 13:57:00,5.07879,5.08046,5.07808,5.07943,19000000.0
2009-09-30 13:58:00,5.07879,5.07984,5.07853,5.07904,11000000.0
2009-09-30 13:59:00,5.08,5.08,5.07777,5.07809,7000000.0
2009-09-30 14:00:00,5.0773,5.07836,5.07657,5.07836,9000000.0
2009-09-30 14:01:00,5.07686,5.07993,5.07686,5.07993,7000000.0
2009-09-30 14:02:00,5.07854,5.07972,5.07765,5.07918,13000000.0
2009-09-30 14:03:00,5.07825,5.07844,5.07646,5.07791,17000000.0
2009-09-30 14:04:00,5.07957,5.07991,5.07789,5.07831,13000000.0
2009-09-30 14:05:00,5.07867,5.07922,5.07756,5.07845,8000000.0
2009-09-30 14:06:00,5.07738,5.07855,5.07738,5.07824,10000000.0
2009-09-30 14:07:00,5.07767,5.07879,5.0769,5.0769,10000000.0
2009-09-30 14:08:00,5.07764,5.07803,5.07569,5.07697,14000000.0
2009-09-30 14:09:00,5.07649,5.0771,5.07498,5.0771,16000000.0
2009-09-30 14:10:00,5.0778,5.07903,5.07716,5.07867,12000000.0
2009-09-30 14:11:00,5.07903,5.07903,5.07638,5.07901,14000000.0
2009-09-30 14:12:00,5.079,5.07972,5.07759,5.07832,13000000.0
2009-09-30 14:13:00,5.07814,5.07858,5.07598,5.07713,11000000.0
2009-09-30 14:14:00,5.07742,5.07867,5.07567,5.07724,14000000.0
2009-09-30 14:15:00,5.07797,5.07891,5.07571,5.07891,11000000.0
2009-09-30 14:16:00,5.078,5.07879,5.07639,5.07708,11000000.0
2009-09-30 14:17:00,5.07588,5.07588,5.07306,5.07501,14000000.0
2009-09-30 14:18:00,5.07475,5.07699,5.07406,5.0759,11000000.0
2009-09-30 14:19:00,5.07581,5.07581,5.07208,5.07325,8000000.0
2009-09-30 14:20:00,5.07404,5.07816,5.07372,5.07816,10000000.0
2009-09-30 14:21:00,5.07909,5.07923,5.07716,5.07903,14000000.0
2009-09-30 14:22:00,5.07986,5.08314,5.07924,5.08314,17000000.0
2009-09-30 14:23:00,5.08306,5.0839,5.08128,5.08292,8000000.0
2009-09-30 14:24:00,5.08272,5.08323,5.07968,5.08145,16000000.0
2009-09-30 14:25:00,5.08052,5.08223,5.08001,5.08223,11000000.0
2009-09-30 14:26:00,5.08208,5.08215,5.08038,5.08108,14000000.0
2009-09-30 14:27:00,5.08156,5.08366,5.08039,5.08366,8000000.0
2009-09-30 14:28:00,5.08547,5.08588,5.08359,5.08588,11000000.0
2009-09-30 14:29:00,5.08661,5.08782,5.08478,5.08735,11000000.0
2009-09-30 14:30:00,5.08673,5.08715,5.08388,5.08715,14000000.0
2009-09-30 14:31:00,5.08783,5.08806,5.08483,5.08509,15000000.0
2009-09-30 14:32:00,5.08742,5.08742,5.08225,5.08387,9000000.0
2009-09-30 14:33:00,5.08305,5.08476,5.08141,5.08404,12000000.0
2009-09-30 14:34:00,5.08328,5.08494,5.08108,5.08494,12000000.0
2009-09-30 14:35:00,5.08395,5.0854,5.08271,5.0854,18000000.0
2009-09-30 14:36:00,5.08399,5.08622,5.08399,5.08547,12000000.0
2009-09-30 14:37:00,5.08623,5.08637,5.0827,5.08455,12000000.0
2009-09-30 14:38:00,5.08616,5.08911,5.08444,5.08695,24000000.0
2009-09-30 14:39:00,5.08779,5.08859,5.08679,5.08784,12000000.0
2009-09-30 14:40:00,5.08568,5.08784,5.08555,5.08764,15000000.0
2009-09-30 14:41:00,5.08596,5.08981,5.08549,5.08981,17000000.0
2009-09-30 14:42:00,5.08974,5.09113,5.08823,5.09045,15000000.0
2009-09-30 14:43:00,5.08934,5.09092,5.08851,5.09092,9000000.0
2009-09-30 14:44:00,5.09002,5.09139,5.08924,5.09106,7000000.0
2009-09-30 14:45:00,5.09043,5.0908,5.08742,5.08875,17000000.0
2009-09-30 14:46:00,5.09117,5.0948,5.08995,5.09067,14000000.0
2009-09-30 14:47:00,5.09272,5.09685,5.09196,5.09594,16000000.0
2009-09-30 14:48:00,5.0967,5.0977,5.09492,5.09679,12000000.0
2009-09-30 14:49:00,5.09642,5.09646,5.09349,5.09392,20000000.0
2009-09-30 14:50:00,5.09417,5.09439,5.09185,5.09424,12000000.0
2009-09-30 14:51:00,5.09258,5.0931,5.09043,5.0921,12000000.0
2009-09-30 14:52:00,5.09123,5.09168,5.08958,5.0913,22000000.0
2009-09-30 14:53:00,5.09193,5.09193,5.08821,5.08847,17000000.0
2009-09-30 14:54:00,5.0905,5.09112,5.08866,5.08866,14000000.0
2009-09-30 14:55:00,5.09203,5.0999,5.09203,5.09401,20000000.0
2009-09-30 14:56:00,5.09141,5.09216,5.08911,5.09059,22000000.0
2009-09-30 14:57:00,5.09201,5.09201,5.09022,5.09114,10000000.0
2009-09-30 14:58:00,5.09057,5.09109,5.08886,5.09039,17000000.0
2009-09-30 14:59:00,5.09113,5.0922,5.08999,5.09178,12000000.0
2009-09-30 15:00:00,5.09154,5.0931,5.09024,5.09092,14000000.0
2009-09-30 15:01:00,5.09334,5.09473,5.09225,5.09238,16000000.0
2009-09-30 15:02:00,5.0929,5.09301,5.09084,5.09193,13000000.0
2009-09-30 15:03:00,5.09257,5.09265,5.09137,5.09265,7000000.0
2009-09-30 15:04:00,5.09261,5.09309,5.09134,5.09134,12000000.0
2009-09-30 15:05:00,5.09241,5.09255,5.09088,5.0924,20000000.0
2009-09-30 15:06:00,5.09182,5.09368,5.09182,5.09368,9000000.0
2009-09-30 15:07:00,5.09404,5.09423,5.09315,5.09423,9000000.0
2009-09-30 15:08:00,5.09203,5.0945,5.09203,5.09348,14000000.0
2009-09-30 15:09:00,5.09251,5.09318,5.09055,5.09183,14000000.0
2009-09-30 15:10:00,5.09186,5.09186,5.08976,5.09059,15000000.0
2009-09-30 15:11:00,5.09078,5.09078,5.0873,5.08838,10000000.0
2009-09-30 15:12:00,5.08811,5.08861,5.08644,5.08861,10000000.0
2009-09-30 15:13:00,5.08847,5.08847,5.08548,5.08548,20000000.0
2009-09-30 15:14:00,5.08613,5.08768,5.08583,5.08681,10000000.0
2009-09-30 15:15:00,5.08619,5.08675,5.0844,5.0844,13000000.0
2009-09-30 15:16:00,5.08599,5.08749,5.08537,5.08693,11000000.0
2009-09-30 15:17:00,5.08611,5.08725,5.08442,5.08616,17000000.0
2009-09-30 15:18:00,5.08561,5.08667,5.08496,5.08667,11000000.0
2009-09-30 15:19:00,5.08493,5.08705,5.08461,5.08705,18000000.0
2009-09-30 15:20:00,5.08608,5.08908,5.08608,5.08908,14000000.0
2009-09-30 15:21:00,5.08887,5.08973,5.08754,5.08973,15000000.0
2009-09-30 15:22:00,5.08815,5.08875,5.08709,5.08747,8000000.0
2009-09-30 15:23:00,5.08749,5.08957,5.0864,5.08688,15000000.0
2009-09-30 15:24:00,5.08867,5.08867,5.0869,5.08821,12000000.0
2009-09-30 15:25:00,5.08821,5.08949,5.08714,5.08795,12000000.0
2009-09-30 15:26:00,5.08766,5.08933,5.08755,5.08755,15000000.0
2009-09-30 15:27:00,5.08913,5.08928,5.08814,5.08828,12000000.0
2009-09-30 15:28:00,5.08908,5.08941,5.08765,5.08941,12000000.0
2009-09-30 15:29:00,5.0896,5.08966,5.08707,5.08746,10000000.0
2009-09-30 15:30:00,5.087,5.087,5.08432,5.08432,12000000.0
2009-09-30 15:31:00,5.08647,5.08673,5.08466,5.08656,19000000.0
2009-09-30 15:32:00,5.08623,5.08828,5.08582,5.08828,7000000.0
2009-09-30 15:33:00,5.08735,5.08767,5.08581,5.08767,7000000.0
2009-09-30 15:34:00,5.08624,5.0882,5.08624,5.08681,12000000.0
2009-09-30 15:35:00,5.08809,5.08877,5.08604,5.08731,17000000.0
2009-09-30 15:36:00,5.08681,5.08816,5.08624,5.08816,11000000.0
2009-09-30 15:37:00,5.08847,5.089,5.08707,5.08812,14000000.0
2009-09-30 15:38:00,5.08856,5.08856,5.0859,5.08727,20000000.0
2009-09-30 15:39:00,5.08786,5.08831,5.08676,5.08831,8000000.0
2009-09-30 15:40:00,5.08832,5.08832,5.08501,5.0868,11000000.0
2009-09-30 15:41:00,5.08667,5.08713,5.08588,5.08702,10000000.0
2009-09-30 15:42:00,5.087,5.08855,5.08548,5.08855,13000000.0
2009-09-30 15:43:00,5.08936,5.09054,5.08779,5.08958,14000000.0
2009-09-30 15:44:00,5.09146,5.09193,5.09039,5.09193,8000000.0
2009-09-30 15:45:00,5.0913,5.09226,5.09006,5.09226,10000000.0
2009-09-30 15:46:00,5.09182,5.09241,5.08989,5.09093,12000000.0
2009-09-30 15:47:00,5.09119,5.09287,5.08922,5.09282,18000000.0
2009-09-30 15:48:00,5.09108,5.09242,5.09056,5.09154,9000000.0
2009-09-30 15:49:00,5.09142,5.09142,5.08969,5.08999,14000000.0
2009-09-30 15:50:00,5.09225,5.09227,5.09034,5.09194,18000000.0
2009-09-30 15:51:00,5.09141,5.09228,5.09038,5.09211,8000000.0
2009-09-30 15:52:00,5.09288,5.09304,5.09127,5.09275,11000000.0
2009-09-30 15:53:00,5.09259,5.09332,5.09145,5.09265,15000000.0
2009-09-30 15:54:00,5.09246,5.09269,5.09078,5.09221,9000000.0
2009-09-30 15:55:00,5.09211,5.09375,5.09163,5.09261,9000000.0
2009-09-30 15:56:00,5.09354,5.09506,5.09252,5.09434,11000000.0
2009-09-30 15:57:00,5.09528,5.09586,5.09387,5.09514,15000000.0
2009-09-30 15:58:00,5.09498,5.09534,5.09193,5.09296,13000000.0
2009-09-30 15:59:00,5.09371,5.09476,5.09222,5.09332,15000000.0
2009-09-30 16:00:00,5.09332,5.09402,5.09189,5.09402,11000000.0
2009-09-30 16:01:00,5.09345,5.09483,5.09158,5.09422,14000000.0
2009-09-30 16:02:00,5.09528,5.09593,5.09332,5.095,11000000.0
2009-09-30 16:03:00,5.09502,5.09502,5.09315,5.09452,8000000.0
2009-09-30 16:04:00,5.09606,5.09749,5.09428,5.09627,8000000.0
2009-09-30 16:05:00,5.09786,5.10151,5.09743,5.10151,8000000.0
2009-09-30 16:06:00,5.10101,5.10101,5.09783,5.09888,16000000.0
2009-09-30 16:07:00,5.09852,5.09852,5.09581,5.09792,18000000.0
2009-09-30 16:08:00,5.09726,5.09753,5.09545,5.09697,14000000.0
2009-09-30 16:09:00,5.09675,5.09763,5.09523,5.09692,12000000.0
2009-09-30 16:10:00,5.09476,5.09741,5.09442,5.09616,10000000.0
2009-09-30 16:11:00,5.095,5.09587,5.09351,5.09374,13000000.0
2009-09-30 16:12:00,5.09429,5.09535,5.09231,5.09529,16000000.0
2009-09-30 16:13:00,5.09572,5.09572,5.09215,5.09272,7000000.0
2009-09-30 16:14:00,5.09136,5.09396,5.09136,5.09319,16000000.0
2009-09-30 16:15:00,5.09242,5.09405,5.09225,5.09232,15000000.0
2009-09-30 16:16:00,5.09304,5.09422,5.09257,5.09414,17000000.0
2009-09-30 16:17:00,5.09317,5.09445,5.09201,5.09201,10000000.0
2009-09-30 16:18:00,5.09293,5.0939,5.09234,5.09351,10000000.0
2009-09-30 16:19:00,5.0946,5.09549,5.09312,5.09541,12000000.0
2009-09-30 16:20:00,5.09506,5.09528,5.09362,5.09412,11000000.0
2009-09-30 16:21:00,5.09511,5.0952,5.09346,5.0935,8000000.0
2009-09-30 16:22:00,5.09356,5.09584,5.09356,5.09576,16000000.0
2009-09-30 16:23:00,5.09642,5.09649,5.09402,5.09533,11000000.0
2009-09-30 16:24:00,5.0937,5.09488,5.09279,5.09423,14000000.0
2009-09-30 16:25:00,5.09436,5.09491,5.09246,5.09435,13000000.0
2009-09-30 16:26:00,5.09372,5.09372,5.09089,5.09171,16000000.0
2009-09-30 16:27:00,5.09112,5.09247,5.08906,5.08906,20000000.0
2009-09-30 16:28:00,5.08973,5.09191,5.08934,5.08934,12000000.0
2009-09-30 16:29:00,5.09109,5.09197,5.08958,5.09129,13000000.0
2009-09-30 16:30:00,5.09156,5.09156,5.08971,5.09058,17000000.0
2009-09-30 16:31:00,5.08955,5.09137,5.0884,5.08889,13000000.0
2009-09-30 16:32:00,5.08964,5.08993,5.08805,5.08937,10000000.0
2009-09-30 16:33:00,5.08848,5.08905,5.08656,5.08905,15000000.0
2009-09-30 16:34:00,5.08907,5.08907,5.08602,5.08742,9000000.0
2009-09-30 16:35:00,5.08815,5.0883,5.08676,5.08791,18000000.0
2009-09-30 16:36:00,5.08779,5.08779,5.08587,5.08758,8000000.0
2009-09-30 16:37:00,5.0878,5.08876,5.08582,5.08876,22000000.0
2009-09-30 16:38:00,5.08903,5.08925,5.08751,5.08925,14000000.0
2009-09-30 16:39:00,5.08933,5.08934,5.08758,5.08888,14000000.0
2009-09-30 16:40:00,5.08875,5.08978,5.08754,5.08917,17000000.0
2009-09-30 16:41:00,5.08836,5.08856,5.08728,5.08804,9000000.0
2009-09-30 16:42:00,5.08794,5.08808,5.0865,5.08776,13000000.0
2009-09-30 16:43:00,5.08685,5.08791,5.08608,5.08788,13000000.0
2009-09-30 16:44:00,5.08723,5.08723,5.0855,5.08654,11000000.0
2009-09-30 16:45:00,5.08627,5.08635,5.08306,5.08556,18000000.0
2009-09-30 16:46:00,5.08644,5.08692,5.08509,5.08692,11000000.0
2009-09-30 16:47:00,5.08724,5.0876,5.08573,5.08711,15000000.0
2009-09-30 16:48:00,5.08649,5.08661,5.08463,5.08575,7000000.0
2009-09-30 16:49:00,5.08608,5.08677,5.08472,5.0862,16000000.0
2009-09-30 16:50:00,5.08603,5.08603,5.08258,5.08462,9000000.0
2009-09-30 16:51:00,5.0857,5.08705,5.0838,5.08652,22000000.0
2009-09-30 16:52:00,5.0855,5.08728,5.0855,5.08628,11000000.0
2009-09-30 16:53:00,5.08564,5.08599,5.08394,5.0854,12000000.0
2009-09-30 16:54:00,5.08634,5.0884,5.08484,5.0878,17000000.0
2009-09-30 16:55:00,5.08905,5.08914,5.08742,5.0885,15000000.0
2009-09-30 16:56:00,5.08854,5.08854,5.08596,5.08668,11000000.0
2009-09-30 16:57:00,5.08507,5.08777,5.08475,5.08777,8000000.0
2009-09-30 16:58:00,5.08683,5.08702,5.08441,5.08589,12000000.0
2009-09-30 16:59:00,5.0859,5.08715,5.08391,5.08659,15000000.0
2009-09-30 17:00:00,5.08681,5.08692,5.08556,5.08643,10000000.0
2009-09-30 17:01:00,5.08592,5.08716,5.08534,5.0862,10000000.0
2009-09-30 17:02:00,5.08679,5.08727,5.0858,5.08727,8000000.0
2009-09-30 17:03:00,5.08712,5.08712,5.08484,5.08519,11000000.0
2009-09-30 17:04:00,5.08569,5.08569,5.08347,5.08347,10000000.0
2009-09-30 17:05:00,5.08548,5.08617,5.08228,5.08477,18000000.0
2009-09-30 17:06:00,5.08369,5.08369,5.08194,5.08264,9000000.0
2009-09-30 17:07:00,5.0827,5.08575,5.08183,5.08396,20000000.0
2009-09-30 17:08:00,5.08243,5.08435,5.08213,5.08432,11000000.0
2009-09-30 17:09:00,5.08475,5.08508,5.08309,5.08393,14000000.0
2009-09-30 17:10:00,5.08464,5.08523,5.08328,5.08523,10000000.0
2009-09-30 17:11:00,5.08537,5.08587,5.08405,5.08462,12000000.0
2009-09-30 17:12:00,5.085,5.08568,5.08383,5.08553,7000000.0
2009-09-30 17:13:00,5.08523,5.08689,5.08451,5.0865,13000000.0
2009-09-30 17:14:00,5.08675,5.08768,5.08509,5.08608,13000000.0
2009-09-30 17:15:00,5.08697,5.08729,5.08551,5.08712,12000000.0
2009-09-30 17:16:00,5.08733,5.08752,5.0849,5.0869,13000000.0
2009-09-30 17:17:00,5.08573,5.08649,5.08426,5.08482,12000000.0
2009-09-30 17:18:00,5.08612,5.08612,5.08322,5.08522,15000000.0
2009-09-30 17:19:00,5.08467,5.08523,5.08388,5.08451,10000000.0
2009-09-30 17:20:00,5.08526,5.08553,5.08391,5.08553,13000000.0
2009-09-30 17:21:00,5.08567,5.08567,5.0836,5.0846,17000000.0
2009-09-30 17:22:00,5.08442,5.08442,5.08265,5.084,15000000.0
2009-09-30 17:23:00,5.08303,5.08442,5.08281,5.08413,10000000.0
2009-09-30 17:24:00,5.08389,5.08406,5.0827,5.08406,17000000.0
2009-09-30 17:25:00,5.08419,5.08419,5.08102,5.08102,11000000.0
2009-09-30 17:26:00,5.08173,5.08371,5.08139,5.08371,12000000.0
2009-09-30 17:27:00,5.08394,5.08418,5.08265,5.08324,9000000.0
2009-09-30 17:28:00,5.0828,5.084,5.08188,5.08389,16000000.0
2009-09-30 17:29:00,5.08464,5.08491,5.08386,5.08386,9000000.0
2009-09-30 17:30:00,5.0847,5.08564,5.08404,5.08429,11000000.0
2009-09-30 17:31:00,5.08375,5.08382,5.08194,5.08371,13000000.0
2009-09-30 17:32:00,5.08298,5.08313,5.08047,5.08313,13000000.0
2009-09-30 17:33:00,5.08366,5.08367,5.08149,5.08162,11000000.0
2009-09-30 17:34:00,5.08392,5.08392,5.08173,5.08333,12000000.0
2009-09-30 17:35:00,5.08307,5.08441,5.08285,5.08441,13000000.0
2009-09-30 17:36:00,5.08473,5.08473,5.08251,5.08378,14000000.0
2009-09-30 17:37:00,5.08403,5.0841,5.08309,5.0841,10000000.0
2009-09-30 17:38:00,5.08398,5.08542,5.08395,5.08542,7000000.0
2009-09-30 17:39:00,5.08635,5.08716,5.08536,5.08633,16000000.0
2009-09-30 17:40:00,5.08713,5.08713,5.08506,5.08581,17000000.0
2009-09-30 17:41:00,5.08573,5.08599,5.08443,5.08562,16000000.0
2009-09-30 17:42:00,5.08442,5.08561,5.08372,5.08509,16000000.0
2009-09-30 17:43:00,5.08489,5.08553,5.08413,5.08544,17000000.0
2009-09-30 17:44:00,5.086,5.08639,5.08497,5.08622,8000000.0
2009-09-30 17:45:00,5.08529,5.086,5.0844,5.086,11000000.0
2009-09-30 17:46:00,5.08531,5.08556,5.08402,5.08529,9000000.0
2009-09-30 17:47:00,5.08545,5.08549,5.08406,5.08459,19000000.0
2009-09-30 17:48:00,5.08642,5.08685,5.08512,5.08548,16000000.0
2009-09-30 17:49:00,5.08668,5.08687,5.08493,5.08686,15000000.0
2009-09-30 17:50:00,5.08453,5.08658,5.0842,5.08509,11000000.0
2009-09-30 17:51:00,5.08418,5.08508,5.08368,5.0841,9000000.0
2009-09-30 17:52:00,5.08464,5.08464,5.08321,5.0836,11000000.0
2009-09-30 17:53:00,5.08421,5.08451,5.08294,5.08444,9000000.0
2009-09-30 17:54:00,5.08415,5.08478,5.08365,5.08478,10000000.0
2009-09-30 17:55:00,5.08457,5.08477,5.08297,5.08432,10000000.0
2009-09-30 17:56:00,5.08289,5.08458,5.08289,5.0831,16000000.0
2009-09-30 17:57:00,5.08395,5.08403,5.08106,5.08261,14000000.0
2009-09-30 17:58:00,5.08226,5.08265,5.08033,5.08265,24000000.0
2009-09-30 17:59:00,5.08276,5.083,5.08123,5.08289,11000000.0
2009-09-30 18:00:00,5.0834,5.08369,5.08248,5.08367,10000000.0
2009-09-30 18:01:00,5.08327,5.08351,5.08132,5.08234,14000000.0
2009-09-30 18:02:00,5.08234,5.08284,5.08115,5.08238,12000000.0
2009-09-30 18:03:00,5.08227,5.08262,5.07927,5.08119,17000000.0
2009-09-30 18:04:00,5.08077,5.08194,5.07976,5.08194,15000000.0
2009-09-30 18:05:00,5.08192,5.08395,5.08101,5.08395,15000000.0
2009-09-30 18:06:00,5.08346,5.08346,5.08115,5.08216,15000000.0
2009-09-30 18:07:00,5.08118,5.08225,5.07986,5.08008,16000000.0
2009-09-30 18:08:00,5.08051,5.08165,5.08034,5.0814,16000000.0
2009-09-30 18:09:00,5.08201,5.08216,5.08029,5.08059,12000000.0
2009-09-30 18:10:00,5.08265,5.08328,5.08149,5.08154,17000000.0
2009-09-30 18:11:00,5.08285,5.08287,5.08119,5.08274,16000000.0
2009-09-30 18:12:00,5.08166,5.08195,5.08026,5.08039,13000000.0
2009-09-30 18:13:00,5.08087,5.08187,5.08019,5.08136,17000000.0
2009-09-30 18:14:00,5.08118,5.08211,5.07957,5.08107,13000000.0
2009-09-30 18:15:00,5.08021,5.08108,5.07791,5.07871,13000000.0
2009-09-30 18:16:00,5.07875,5.07875,5.07664,5.07664,15000000.0
2009-09-30 18:17:00,5.07764,5.07803,5.07559,5.07683,16000000.0
2009-09-30 18:18:00,5.07621,5.07727,5.07523,5.07638,18000000.0
2009-09-30 18:19:00,5.07742,5.07781,5.07608,5.07688,12000000.0
2009-09-30 18:20:00,5.07696,5.07842,5.07673,5.07842,16000000.0
2009-09-30 18:21:00,5.07806,5.07832,5.07679,5.07802,19000000.0
2009-09-30 18:22:00,5.0769,5.07742,5.07572,5.0771,20000000.0
2009-09-30 18:23:00,5.07635,5.07747,5.07576,5.07747,16000000.0
2009-09-30 18:24:00,5.07659,5.0772,5.07581,5.07714,14000000.0
2009-09-30 18:25:00,5.07646,5.077,5.07402,5.07559,18000000.0
2009-09-30 18:26:00,5.07599,5.07663,5.07399,5.07425,9000000.0
2009-09-30 18:27:00,5.07506,5.0754,5.07306,5.07488,16000000.0
2009-09-30 18:28:00,5.07336,5.07336,5.07154,5.07228,11000000.0
2009-09-30 18:29:00,5.07143,5.07275,5.07091,5.07275,15000000.0
2009-09-30 18:30:00,5.07143,5.07232,5.07095,5.07232,14000000.0
2009-09-30 18:31:00,5.07301,5.07332,5.07119,5.07256,19000000.0
2009-09-30 18:32:00,5.07169,5.07374,5.07169,5.07365,13000000.0
2009-09-30 18:33:00,5.07329,5.07381,5.07148,5.07291,13000000.0
2009-09-30 18:34:00,5.07191,5.07364,5.07191,5.07357,9000000.0
2009-09-30 18:35:00,5.074,5.07429,5.07257,5.07313,14000000.0
2009-09-30 18:36:00,5.07484,5.07495,5.07298,5.07427,12000000.0
2009-09-30 18:37:00,5.07396,5.07428,5.07235,5.07316,13000000.0
2009-09-30 18:38:00,5.07373,5.07532,5.07335,5.07445,17000000.0
2009-09-30 18:39:00,5.07441,5.0755,5.07325,5.07502,18000000.0
2009-09-30 18:40:00,5.07492,5.07492,5.07332,5.07354,14000000.0
2009-09-30 18:41:00,5.07446,5.07492,5.07234,5.07387,18000000.0
2009-09-30 18:42:00,5.07444,5.07478,5.07318,5.07447,14000000.0
2009-09-30 18:43:00,5.07308,5.07447,5.07234,5.07447,14000000.0
2009-09-30 18:44:00,5.07386,5.07487,5.07299,5.07465,12000000.0
2009-09-30 18:45:00,5.07404,5.07425,5.07277,5.07346,17000000.0
2009-09-30 18:46:00,5.0736,5.07381,5.07075,5.07079,15000000.0
2009-09-30 18:47:00,5.07107,5.07258,5.07069,5.07119,16000000.0
2009-09-30 18:48:00,5.07123,5.07177,5.06981,5.07026,11000000.0
2009-09-30 18:49:00,5.07219,5.07387,5.07159,5.07379,8000000.0
2009-09-30 18:50:00,5.074,5.0744,5.0724,5.07343,16000000.0
2009-09-30 18:51:00,5.07331,5.07361,5.07188,5.07258,19000000.0
2009-09-30 18:52:00,5.07146,5.07265,5.07142,5.07265,10000000.0
2009-09-30 18:53:00,5.0727,5.07399,5.07245,5.07399,10000000.0
2009-09-30 18:54:00,5.07203,5.07355,5.07175,5.07314,11000000.0
2009-09-30 18:55:00,5.07262,5.07313,5.07176,5.07313,8000000.0
2009-09-30 18:56:00,5.07316,5.0742,5.07215,5.07396,16000000.0
2009-09-30 18:57:00,5.07256,5.07467,5.07256,5.07467,8000000.0
2009-09-30 18:58:00,5.07569,5.07653,5.07447,5.07653,13000000.0
2009-09-30 18:59:00,5.07696,5.07811,5.07574,5.07755,17000000.0
2009-09-30 19:00:00,5.07753,5.07776,5.07535,5.07553,13000000.0
2009-09-30 19:01:00,5.07684,5.07703,5.07458,5.07554,12000000.0
2009-09-30 19:02:00,5.07463,5.07591,5.07434,5.07556,16000000.0
2009-09-30 19:03:00,5.07509,5.07659,5.07454,5.0764,17000000.0
2009-09-30 19:04:00,5.07553,5.07697,5.07486,5.07684,12000000.0
2009-09-30 19:05:00,5.0766,5.07728,5.07391,5.07391,17000000.0
2009-09-30 19:06:00,5.0748,5.0748,5.0737,5.07385,7000000.0
2009-09-30 19:07:00,5.07351,5.07608,5.07351,5.07608,20000000.0
2009-09-30 19:08:00,5.07467,5.0762,5.0746,5.07593,21000000.0
2009-09-30 19:09:00,5.07486,5.07657,5.07486,5.07579,16000000.0
2009-09-30 19:10:00,5.07629,5.07691,5.07553,5.07584,14000000.0
2009-09-30 19:11:00,5.07639,5.07847,5.07594,5.07711,12000000.0
2009-09-30 19:12:00,5.07791,5.0781,5.07674,5.0777,18000000.0
2009-09-30 19:13:00,5.07815,5.07845,5.07686,5.07795,14000000.0
2009-09-30 19:14:00,5.07872,5.07905,5.07721,5.07758,18000000.0
2009-09-30 19:15:00,5.07921,5.07921,5.07731,5.07806,9000000.0
2009-09-30 19:16:00,5.07849,5.0797,5.07702,5.0781,12000000.0
2009-09-30 19:17:00,5.07984,5.08058,5.07854,5.07854,14000000.0
2009-09-30 19:18:00,5.07992,5.08005,5.07863,5.08005,16000000.0
2009-09-30 19:19:00,5.07978,5.07991,5.07874,5.07918,7000000.0
2009-09-30 19:20:00,5.07767,5.07861,5.07738,5.07861,8000000.0
2009-09-30 19:21:00,5.07761,5.07806,5.07526,5.07526,18000000.0
2009-09-30 19:22:00,5.07638,5.07775,5.07596,5.07775,9000000.0
2009-09-30 19:23:00,5.07604,5.07815,5.07604,5.07815,10000000.0
2009-09-30 19:24:00,5.07883,5.07897,5.07756,5.07789,11000000.0
2009-09-30 19:25:00,5.07791,5.07791,5.07644,5.07759,17000000.0
2009-09-30 19:26:00,5.07781,5.07781,5.07651,5.07712,11000000.0
2009-09-30 19:27:00,5.07739,5.07803,5.0759,5.07723,13000000.0
2009-09-30 19:28:00,5.07664,5.07729,5.07617,5.0764,10000000.0
2009-09-30 19:29:00,5.07731,5.07755,5.0757,5.07587,11000000.0
2009-09-30 19:30:00,5.07684,5.07787,5.07651,5.07757,12000000.0
2009-09-30 19:31:00,5.07755,5.07773,5.0761,5.07716,8000000.0
2009-09-30 19:32:00,5.07766,5.07803,5.0761,5.0761,11000000.0
2009-09-30 19:33:00,5.07732,5.0786,5.07637,5.07849,13000000.0
2009-09-30 19:34:00,5.07692,5.07831,5.07653,5.0773,12000000.0
2009-09-30 19:35:00,5.07811,5.07811,5.07607,5.07765,13000000.0
2009-09-30 19:36:00,5.07578,5.07679,5.07538,5.07584,12000000.0
2009-09-30 19:37:00,5.07626,5.07627,5.07468,5.07484,8000000.0
2009-09-30 19:38:00,5.07408,5.07629,5.07408,5.07629,20000000.0
2009-09-30 19:39:00,5.07481,5.07649,5.07481,5.07644,11000000.0
2009-09-30 19:40:00,5.07681,5.07708,5.07593,5.07703,11000000.0
2009-09-30 19:41:00,5.07638,5.07712,5.07569,5.07712,9000000.0
2009-09-30 19:42:00,5.07779,5.07779,5.07544,5.07567,10000000.0
2009-09-30 19:43:00,5.07686,5.07705,5.07582,5.07646,14000000.0
2009-09-30 19:44:00,5.07762,5.07762,5.0757,5.07634,15000000.0
2009-09-30 19:45:00,5.07628,5.07721,5.07558,5.07721,12000000.0
2009-09-30 19:46:00,5.0772,5.07727,5.07602,5.07687,11000000.0
2009-09-30 19:47:00,5.07752,5.07785,5.07619,5.07691,10000000.0
2009-09-30 19:48:00,5.07613,5.0766,5.07563,5.07641,9000000.0
2009-09-30 19:49:00,5.07542,5.07668,5.07542,5.07661,16000000.0
2009-09-30 19:50:00,5.07717,5.07717,5.07598,5.07664,10000000.0
2009-09-30 19:51:00,5.07573,5.07691,5.07546,5.07664,11000000.0
2009-09-30 19:52:00,5.07549,5.07701,5.07544,5.07544,19000000.0
2009-09-30 19:53:00,5.07723,5.07844,5.07614,5.07772,19000000.0
2009-09-30 19:54:00,5.07751,5.0785,5.07649,5.07743,14000000.0
2009-09-30 19:55:00,5.07703,5.07717,5.07527,5.07662,16000000.0
2009-09-30 19:56:00,5.07676,5.07741,5.07528,5.07741,12000000.0
2009-09-30 19:57:00,5.07746,5.07842,5.07628,5.07716,14000000.0
2009-09-30 19:58:00,5.07731,5.07764,5.07649,5.07663,13000000.0
2009-09-30 19:59:00,5.07709,5.07878,5.0769,5.07853,10000000.0
2009-09-30 20:00:00,5.07831,5.07952,5.07773,5.07809,15000000.0
2009-09-30 20:01:00,5.07987,5.08017,5.07847,5.07937,14000000.0
2009-09-30 20:02:00,5.07989,5.0802,5.07838,5.0785,8000000.0
2009-09-30 20:03:00,5.07871,5.07952,5.07786,5.07862,13000000.0
2009-09-30 20:04:00,5.07898,5.0798,5.07803,5.07938,12000000.0
2009-09-30 20:05:00,5.07918,5.07933,5.07734,5.07792,11000000.0
2009-09-30 20:06:00,5.07782,5.07857,5.07762,5.07803,10000000.0
2009-09-30 20:07:00,5.0772,5.07911,5.0772,5.07764,13000000.0
2009-09-30 20:08:00,5.07937,5.07957,5.07796,5.07873,16000000.0
2009-09-30 20:09:00,5.07985,5.07988,5.07861,5.07874,17000000.0
2009-09-30 20:10:00,5.079,5.07914,5.07767,5.07896,10000000.0
2009-09-30 20:11:00,5.07824,5.07904,5.07744,5.07882,13000000.0
2009-09-30 20:12:00,5.07825,5.07916,5.07792,5.07888,15000000.0
2009-09-30 20:13:00,5.07836,5.07951,5.07762,5.07885,13000000.0
2009-09-30 20:14:00,5.07916,5.07976,5.07858,5.07903,8000000.0
2009-09-30 20:15:00,5.07971,5.07971,5.07803,5.07885,10000000.0
2009-09-30 20:16:00,5.07966,5.07966,5.07746,5.0783,14000000.0
2009-09-30 20:17:00,5.07789,5.07845,5.07713,5.07838,13000000.0
2009-09-30 20:18:00,5.07843,5.07843,5.07684,5.07753,7000000.0
2009-09-30 20:19:00,5.07788,5.07788,5.07656,5.07707,11000000.0
2009-09-30 20:20:00,5.07719,5.07762,5.07591,5.07704,19000000.0
2009-09-30 20:21:00,5.07736,5.07736,5.0764,5.07703,11000000.0
2009-09-30 20:22:00,5.07632,5.07719,5.07523,5.07523,11000000.0
2009-09-30 20:23:00,5.0759,5.07701,5.07563,5.07701,13000000.0
2009-09-30 20:24:00,5.07686,5.07721,5.07608,5.07701,9000000.0
2009-09-30 20:25:00,5.07652,5.07745,5.07586,5.0768,18000000.0
2009-09-30 20:26:00,5.07714,5.07744,5.07621,5.07734,7000000.0
2009-09-30 20:27:00,5.0777,5.0777,5.07678,5.07769,9000000.0
2009-09-30 20:28:00,5.07765,5.07804,5.07589,5.07703,13000000.0
2009-09-30 20:29:00,5.07684,5.07774,5.07639,5.07642,14000000.0
2009-09-30 20:30:00,5.07803,5.07814,5.077,5.07759,16000000.0
2009-09-30 20:31:00,5.07779,5.07807,5.07658,5.07658,22000000.0
2009-09-30 20:32:00,5.07786,5.07867,5.07683,5.07826,12000000.0
2009-09-30 20:33:00,5.0784,5.07888,5.07736,5.07863,13000000.0
2009-09-30 20:34:00,5.07828,5.0787,5.0773,5.07823,15000000.0
2009-09-30 20:35:00,5.07821,5.07869,5.07725,5.07857,16000000.0
2009-09-30 20:36:00,5.07739,5.07848,5.07678,5.07823,15000000.0
2009-09-30 20:37:00,5.0778,5.07857,5.07685,5.07852,14000000.0
2009-09-30 20:38:00,5.07847,5.07847,5.07674,5.07807,13000000.0
2009-09-30 20:39:00,5.07672,5.0778,5.07593,5.07683,18000000.0
2009-09-30 20:40:00,5.07661,5.07708,5.07527,5.07679,14000000.0
2009-09-30 20:41:00,5.07562,5.07677,5.07495,5.07495,18000000.0
2009-09-30 20:42:00,5.07572,5.07572,5.07389,5.07511,12000000.0
2009-09-30 20:43:00,5.07405,5.07405,5.07186,5.07259,18000000.0
2009-09-30 20:44:00,5.07282,5.0736,5.0711,5.0736,18000000.0
2009-09-30 20:45:00,5.07339,5.07359,5.07198,5.07297,11000000.0
2009-09-30 20:46:00,5.07336,5.07351,5.0718,5.0729,18000000.0
2009-09-30 20:47:00,5.0716,5.07332,5.07153,5.0731,20000000.0
2009-09-30 20:48:00,5.07284,5.07329,5.07175,5.07304,17000000.0
2009-09-30 20:49:00,5.0724,5.07346,5.072,5.07346,16000000.0
2009-09-30 20:50:00,5.07169,5.07349,5.07169,5.0734,8000000.0
2009-09-30 20:51:00,5.07294,5.07371,5.07266,5.0737,8000000.0
2009-09-30 20:52:00,5.07381,5.07482,5.07296,5.07416,12000000.0
2009-09-30 20:53:00,5.07428,5.07626,5.07387,5.07626,16000000.0
2009-09-30 20:54:00,5.076,5.07704,5.07534,5.07635,15000000.0
2009-09-30 20:55:00,5.07623,5.07623,5.07445,5.07481,16000000.0
2009-09-30 20:56:00,5.07513,5.07631,5.07483,5.0753,7000000.0
2009-09-30 20:57:00,5.0762,5.07687,5.07508,5.07687,14000000.0
2009-09-30 20:58:00,5.07665,5.07665,5.07526,5.07638,10000000.0
2009-09-30 20:59:00,5.07623,5.07714,5.07561,5.07714,11000000.0
2009-09-30 21:00:00,5.07752,5.07802,5.07628,5.07781,14000000.0
2009-09-30 21:01:00,5.07764,5.0785,5.07678,5.07836,12000000.0
2009-09-30 21:02:00,5.07876,5.07995,5.07806,5.0796,17000000.0
2009-09-30 21:03:00,5.07993,5.08105,5.07908,5.08105,11000000.0
2009-09-30 21:04:00,5.07925,5.08143,5.07913,5.08143,10000000.0
2009-09-30 21:05:00,5.0801,5.08159,5.07953,5.08159,8000000.0
2009-09-30 21:06:00,5.08205,5.08302,5.08037,5.08302,13000000.0
2009-09-30 21:07:00,5.08331,5.08364,5.08225,5.08352,14000000.0
2009-09-30 21:08:00,5.08269,5.08309,5.08204,5.08309,8000000.0
2009-09-30 21:09:00,5.08145,5.08371,5.08145,5.08371,13000000.0
2009-09-30 21:10:00,5.08376,5.08376,5.0821,5.08309,17000000.0
2009-09-30 21:11:00,5.08358,5.08405,5.08217,5.08368,15000000.0
2009-09-30 21:12:00,5.08354,5.08393,5.08253,5.08346,11000000.0
2009-09-30 21:13:00,5.0833,5.08434,5.08197,5.08434,12000000.0
2009-09-30 21:14:00,5.08454,5.08547,5.08375,5.0846,14000000.0
2009-09-30 21:15:00,5.08403,5.08578,5.08403,5.08507,13000000.0
2009-09-30 21:16:00,5.08496,5.08631,5.08479,5.08479,12000000.0
2009-09-30 21:17:00,5.08474,5.0852,5.08402,5.08507,16000000.0
2009-09-30 21:18:00,5.08475,5.08499,5.0833,5.08499,15000000.0
2009-09-30 21:19:00,5.08509,5.08509,5.08336,5.08446,15000000.0
2009-09-30 21:20:00,5.08402,5.08411,5.08292,5.08384,8000000.0
2009-09-30 21:21:00,5.08281,5.08377,5.082,5.08279,17000000.0
2009-09-30 21:22:00,5.08119,5.08288,5.08119,5.08262,11000000.0
2009-09-30 21:23:00,5.08212,5.0827,5.08075,5.08217,23000000.0
2009-09-30 21:24:00,5.08094,5.08196,5.08078,5.08165,13000000.0
2009-09-30 21:25:00,5.0812,5.08256,5.08077,5.08256,15000000.0
2009-09-30 21:26:00,5.08181,5.08198,5.08095,5.08198,10000000.0
2009-09-30 21:27:00,5.07988,5.08084,5.07938,5.0803,10000000.0
2009-09-30 21:28:00,5.08057,5.08113,5.07945,5.08081,13000000.0
2009-09-30 21:29:00,5.08141,5.08255,5.08065,5.082,10000000.0
2009-09-30 21:30:00,5.08295,5.08295,5.08161,5.08197,16000000.0
2009-09-30 21:31:00,5.08216,5.08221,5.08028,5.08104,18000000.0
2009-09-30 21:32:00,5.08098,5.08195,5.07978,5.08152,15000000.0
2009-09-30 21:33:00,5.08057,5.08057,5.0771,5.07868,13000000.0
2009-09-30 21:34:00,5.07862,5.07993,5.07726,5.07993,9000000.0
2009-09-30 21:35:00,5.07979,5.07984,5.07849,5.07937,8000000.0
2009-09-30 21:36:00,5.07941,5.08074,5.07854,5.08044,18000000.0
2009-09-30 21:37:00,5.08045,5.08114,5.07964,5.08068,22000000.0
2009-09-30 21:38:00,5.0806,5.08102,5.07974,5.08102,9000000.0
2009-09-30 21:39:00,5.08032,5.0815,5.07962,5.07962,11000000.0
2009-09-30 21:40:00,5.07929,5.08114,5.07903,5.08107,19000000.0
2009-09-30 21:41:00,5.08076,5.08076,5.07913,5.07913,12000000.0
2009-09-30 21:42:00,5.08014,5.08054,5.07891,5.0796,11000000.0
2009-09-30 21:43:00,5.08094,5.08202,5.0806,5.08065,14000000.0
2009-09-30 21:44:00,5.08168,5.08232,5.08,5.08079,13000000.0
2009-09-30 21:45:00,5.08158,5.08211,5.08032,5.08032,12000000.0
2009-09-30 21:46:00,5.08065,5.0826,5.08065,5.0826,14000000.0
2009-09-30 21:47:00,5.082,5.08256,5.07954,5.08152,17000000.0
2009-09-30 21:48:00,5.08066,5.08087,5.07873,5.0806,16000000.0
2009-09-30 21:49:00,5.07991,5.08106,5.07928,5.08045,14000000.0
2009-09-30 21:50:00,5.08017,5.08025,5.07866,5.07873,13000000.0
2009-09-30 21:51:00,5.07926,5.07926,5.07785,5.07785,14000000.0
2009-09-30 21:52:00,5.07989,5.07989,5.07818,5.07984,17000000.0
2009-09-30 21:53:00,5.08005,5.08082,5.07814,5.0792,27000000.0
2009-09-30 21:54:00,5.07975,5.08063,5.079,5.07997,10000000.0
2009-09-30 21:55:00,5.0798,5.0798,5.07879,5.0797,8000000.0
2009-09-30 21:56:00,5.07935,5.08,5.07796,5.07828,16000000.0
2009-09-30 21:57:00,5.07955,5.08044,5.07895,5.08012,18000000.0
2009-09-30 21:58:00,5.08047,5.08123,5.07951,5.08123,18000000.0
2009-09-30 21:59:00,5.08062,5.08188,5.07935,5.07935,17000000.0
2009-09-30 22:00:00,5.08031,5.08153,5.08002,5.08081,9000000.0
2009-09-30 22:01:00,5.08005,5.08207,5.07999,5.08113,22000000.0
2009-09-30 22:02:00,5.08023,5.08147,5.07988,5.08147,11000000.0
2009-09-30 22:03:00,5.08096,5.0818,5.08024,5.08175,16000000.0
2009-09-30 22:04:00,5.08139,5.08239,5.08089,5.08239,12000000.0
2009-09-30 22:05:00,5.08166,5.08221,5.08112,5.08137,7000000.0
2009-09-30 22:06:00,5.08185,5.08214,5.0805,5.08211,15000000.0
2009-09-30 22:07:00,5.08124,5.08258,5.08036,5.08175,19000000.0
2009-09-30 22:08:00,5.08244,5.08296,5.08166,5.08243,11000000.0
2009-09-30 22:09:00,5.08192,5.08253,5.0811,5.0825,10000000.0
2009-09-30 22:10:00,5.08059,5.08281,5.08059,5.08281,10000000.0
2009-09-30 22:11:00,5.0819,5.08249,5.08116,5.08197,18000000.0
2009-09-30 22:12:00,5.08235,5.08267,5.0815,5.08247,11000000.0
2009-09-30 22:13:00,5.08257,5.08344,5.08178,5.08277,14000000.0
2009-09-30 22:14:00,5.08192,5.08308,5.08129,5.08267,24000000.0
2009-09-30 22:15:00,5.08123,5.08283,5.08123,5.0813,13000000.0
2009-09-30 22:16:00,5.08264,5.08264,5.08039,5.08039,13000000.0
2009-09-30 22:17:00,5.08151,5.08174,5.08042,5.08122,8000000.0
2009-09-30 22:18:00,5.08121,5.08195,5.07982,5.08057,13000000.0
2009-09-30 22:19:00,5.07977,5.08137,5.07977,5.08126,14000000.0
2009-09-30 22:20:00,5.08082,5.08082,5.07904,5.08004,21000000.0
2009-09-30 22:21:00,5.08017,5.08025,5.07877,5.07958,13000000.0
2009-09-30 22:22:00,5.0797,5.08046,5.07854,5.07989,12000000.0
2009-09-30 22:23:00,5.07963,5.07999,5.07917,5.07984,18000000.0
2009-09-30 22:24:00,5.07899,5.08003,5.07831,5.08003,14000000.0
2009-09-30 22:25:00,5.07944,5.08012,5.07861,5.07981,13000000.0
2009-09-30 22:26:00,5.07834,5.07948,5.07815,5.07905,13000000.0
2009-09-30 22:27:00,5.07931,5.07941,5.07761,5.0791,16000000.0
2009-09-30 22:28:00,5.0791,5.07939,5.07754,5.07754,13000000.0
2009-09-30 22:29:00,5.07863,5.07902,5.07771,5.07882,21000000.0
2009-09-30 22:30:00,5.07888,5.07906,5.07761,5.07894,17000000.0
2009-09-30 22:31:00,5.07738,5.0787,5.07721,5.0787,10000000.0
2009-09-30 22:32:00,5.0774,5.07815,5.0763,5.07744,13000000.0
2009-09-30 22:33:00,5.07724,5.07809,5.07562,5.07795,13000000.0
2009-09-30 22:34:00,5.07741,5.07799,5.07614,5.07627,13000000.0
2009-09-30 22:35:00,5.07772,5.07799,5.07666,5.07757,19000000.0
2009-09-30 22:36:00,5.07764,5.07802,5.07658,5.07691,14000000.0
2009-09-30 22:37:00,5.07796,5.07855,5.07735,5.07852,17000000.0
2009-09-30 22:38:00,5.07833,5.07833,5.07707,5.07804,9000000.0
2009-09-30 22:39:00,5.07751,5.07856,5.07623,5.0766,20000000.0
2009-09-30 22:40:00,5.07725,5.07774,5.07623,5.07664,13000000.0
2009-09-30 22:41:00,5.07618,5.07752,5.07614,5.07752,13000000.0
2009-09-30 22:42:00,5.07622,5.07743,5.07586,5.0769,10000000.0
2009-09-30 22:43:00,5.07702,5.07715,5.07543,5.07618,15000000.0
2009-09-30 22:44:00,5.07595,5.07638,5.07481,5.07636,16000000.0
2009-09-30 22:45:00,5.0763,5.07724,5.07574,5.07705,14000000.0
2009-09-30 22:46:00,5.07734,5.0783,5.07685,5.07808,12000000.0
2009-09-30 22:47:00,5.07735,5.08027,5.07718,5.08027,7000000.0
2009-09-30 22:48:00,5.08006,5.08215,5.07902,5.08106,16000000.0
2009-09-30 22:49:00,5.08227,5.08227,5.08086,5.08167,10000000.0
2009-09-30 22:50:00,5.08088,5.08109,5.07963,5.08109,15000000.0
2009-09-30 22:51:00,5.08101,5.08101,5.07876,5.07986,17000000.0
2009-09-30 22:52:00,5.07943,5.08007,5.07838,5.08004,10000000.0
2009-09-30 22:53:00,5.07972,5.08062,5.07835,5.08004,20000000.0
2009-09-30 22:54:00,5.07831,5.08056,5.07831,5.07976,10000000.0
2009-09-30 22:55:00,5.08042,5.08045,5.07918,5.08034,12000000.0
2009-09-30 22:56:00,5.07999,5.08026,5.07882,5.07979,9000000.0
2009-09-30 22:57:00,5.08003,5.08077,5.07889,5.08046,18000000.0
2009-09-30 22:58:00,5.0785,5.0802,5.07816,5.08019,13000000.0
2009-09-30 22:59:00,5.07937,5.07945,5.07758,5.07758,10000000.0
2009-09-30 23:00:00,5.07904,5.08067,5.07734,5.08067,17000000.0
2009-09-30 23:01:00,5.0805,5.08053,5.07862,5.08053,13000000.0
2009-09-30 23:02:00,5.08176,5.08176,5.0804,5.08058,7000000.0
2009-09-30 23:03:00,5.08107,5.08162,5.07999,5.08134,16000000.0
2009-09-30 23:04:00,5.07999,5.08189,5.07978,5.08117,12000000.0
2009-09-30 23:05:00,5.08111,5.08214,5.08044,5.08214,11000000.0
2009-09-30 23:06:00,5.08178,5.0826,5.08092,5.08233,11000000.0
2009-09-30 23:07:00,5.08039,5.08282,5.08039,5.08177,13000000.0
2009-09-30 23:08:00,5.08068,5.08113,5.07926,5.08014,20000000.0
2009-09-30 23:09:00,5.07954,5.07954,5.0778,5.07946,16000000.0
2009-09-30 23:10:00,5.07858,5.08022,5.07828,5.07989,16000000.0
2009-09-30 23:11:00,5.07874,5.0801,5.07806,5.0801,10000000.0
2009-09-30 23:12:00,5.0793,5.07981,5.07842,5.07981,12000000.0
2009-09-30 23:13:00,5.08017,5.08023,5.07804,5.08023,16000000.0
2009-09-30 23:14:00,5.08044,5.08121,5.07973,5.08027,9000000.0
2009-09-30 23:15:00,5.08103,5.08188,5.08036,5.08104,9000000.0
2009-09-30 23:16:00,5.08117,5.08217,5.07939,5.07939,18000000.0
2009-09-30 23:17:00,5.08143,5.08195,5.07979,5.07979,8000000.0
2009-09-30 23:18:00,5.08121,5.08194,5.0804,5.08121,10000000.0
2009-09-30 23:19:00,5.08159,5.08179,5.08094,5.08114,9000000.0
2009-09-30 23:20:00,5.08196,5.0824,5.08053,5.08181,17000000.0
2009-09-30 23:21:00,5.07967,5.08045,5.0791,5.07947,11000000.0
2009-09-30 23:22:00,5.07977,5.08,5.07827,5.07924,12000000.0
2009-09-30 23:23:00,5.07873,5.08006,5.07825,5.07974,12000000.0
2009-09-30 23:24:00,5.07983,5.07998,5.07865,5.07987,12000000.0
2009-09-30 23:25:00,5.07909,5.07983,5.0789,5.07963,9000000.0
2009-09-30 23:26:00,5.07946,5.0801,5.0784,5.07929,14000000.0
2009-09-30 23:27:00,5.07948,5.08024,5.07826,5.07997,17000000.0
2009-09-30 23:28:00,5.07992,5.08078,5.07906,5.0805,15000000.0
2009-09-30 23:29:00,5.08033,5.08081,5.07968,5.08044,11000000.0
2009-09-30 23:30:00,5.08101,5.08101,5.07951,5.08089,14000000.0
2009-09-30 23:31:00,5.07972,5.08061,5.07925,5.07989,7000000.0
2009-09-30 23:32:00,5.07992,5.08027,5.0796,5.0801,15000000.0
2009-09-30 23:33:00,5.07964,5.08027,5.07932,5.07983,7000000.0
2009-09-30 23:34:00,5.07969,5.08025,5.07934,5.08016,10000000.0
2009-09-30 23:35:00,5.07978,5.08058,5.07902,5.08009,12000000.0
2009-09-30 23:36:00,5.07919,5.08015,5.07895,5.07953,10000000.0
2009-09-30 23:37:00,5.07963,5.08045,5.07884,5.08024,14000000.0
2009-09-30 23:38:00,5.08022,5.08056,5.07883,5.08046,17000000.0
2009-09-30 23:39:00,5.08003,5.0804,5.07882,5.07967,9000000.0
2009-09-30 23:40:00,5.07823,5.08051,5.07823,5.08032,12000000.0
2009-09-30 23:41:00,5.07984,5.08173,5.07982,5.08056,9000000.0
2009-09-30 23:42:00,5.08145,5.08238,5.0806,5.08098,15000000.0
2009-09-30 23:43:00,5.08248,5.08265,5.0815,5.08179,13000000.0
2009-09-30 23:44:00,5.08214,5.08266,5.08132,5.08221,8000000.0
2009-09-30 23:45:00,5.08181,5.08181,5.07995,5.08132,12000000.0
2009-09-30 23:46:00,5.08087,5.08122,5.08018,5.08036,20000000.0
2009-09-30 23:47:00,5.07962,5.08095,5.07962,5.08095,19000000.0
2009-09-30 23:48:00,5.08022,5.08112,5.07994,5.0808,14000000.0
2009-09-30 23:49:00,5.08023,5.08028,5.07892,5.07971,12000000.0
2009-09-30 23:50:00,5.08015,5.08042,5.07941,5.08039,10000000.0
2009-09-30 23:51:00,5.07999,5.0812,5.07953,5.0808,14000000.0
2009-09-30 23:52:00,5.08149,5.08149,5.08077,5.08083,13000000.0
2009-09-30 23:53:00,5.08143,5.08172,5.08123,5.08172,16000000.0
2009-09-30 23:54:00,5.08007,5.08074,5.07898,5.08019,13000000.0
2009-09-30 23:55:00,5.07979,5.08017,5.07855,5.07977,16000000.0
2009-09-30 23:56:00,5.07911,5.08009,5.07858,5.07913,12000000.0
2009-09-30 23:57:00,5.07913,5.08012,5.07822,5.07822,14000000.0
2009-09-30 23:58:00,5.07852,5.08057,5.07846,5.07846,16000000.0
2009-09-30 23:59:00,5.07866,5.08009,5.07839,5.08009,12000000.0
2009-10-01 00:00:00,5.07911,5.0796,5.07911,5.07918,17000000.0
2009-10-01 00:01:00,5.0791,5.07979,5.07874,5.0791,12000000.0
2009-10-01 00:02:00,5.078,5.07974,5.078,5.07974,11000000.0
2009-10-01 00:03:00,5.07888,5.07977,5.07793,5.07793,7000000.0
2009-10-01 00:04:00,5.07855,5.07987,5.07771,5.07771,16000000.0
2009-10-01 00:05:00,5.07827,5.08003,5.0779,5.07893,17000000.0
2009-10-01 00:06:00,5.07963,5.07969,5.07903,5.07969,10000000.0
2009-10-01 00:07:00,5.08015,5.08015,5.07806,5.07929,19000000.0
2009-10-01 00:08:00,5.07892,5.07938,5.07829,5.07862,9000000.0
2009-10-01 00:09:00,5.07908,5.08008,5.07815,5.07946,19000000.0
2009-10-01 00:10:00,5.07834,5.07996,5.07834,5.07907,16000000.0
2009-10-01 00:11:00,5.0789,5.08007,5.07858,5.07953,9000000.0
2009-10-01 00:12:00,5.07895,5.08032,5.07876,5.07954,11000000.0
2009-10-01 00:13:00,5.08038,5.08038,5.07915,5.07961,8000000.0
2009-10-01 00:14:00,5.07932,5.08051,5.07881,5.08019,9000000.0
2009-10-01 00:15:00,5.07995,5.08035,5.07891,5.07996,15000000.0
2009-10-01 00:16:00,5.07921,5.07987,5.07857,5.07976,18000000.0
2009-10-01 00:17:00,5.07836,5.0799,5.07836,5.07895,21000000.0
2009-10-01 00:18:00,5.07926,5.08033,5.0787,5.07945,16000000.0
2009-10-01 00:19:00,5.07951,5.07991,5.07884,5.07942,12000000.0
2009-10-01 00:20:00,5.07876,5.07928,5.07812,5.07812,13000000.0
2009-10-01 00:21:00,5.07925,5.07987,5.07893,5.07909,13000000.0
2009-10-01 00:22:00,5.07884,5.08038,5.07851,5.07941,13000000.0
2009-10-01 00:23:00,5.07978,5.07985,5.07965,5.07965,11000000.0
2009-10-01 00:24:00,5.08003,5.08022,5.07818,5.07925,10000000.0
2009-10-01 00:25:00,5.07893,5.07993,5.07848,5.07848,16000000.0
2009-10-01 00:26:00,5.07888,5.07997,5.07819,5.07941,13000000.0
2009-10-01 00:27:00,5.08057,5.08057,5.07841,5.07904,16000000.0
2009-10-01 00:28:00,5.07944,5.08012,5.0785,5.07952,13000000.0
2009-10-01 00:29:00,5.07919,5.07954,5.07816,5.07816,10000000.0
2009-10-01 00:30:00,5.07934,5.0806,5.07859,5.07882,15000000.0
2009-10-01 00:31:00,5.07957,5.08047,5.07908,5.07962,18000000.0
2009-10-01 00:32:00,5.07978,5.08052,5.0787,5.0787,14000000.0
2009-10-01 00:33:00,5.07844,5.07952,5.07836,5.07939,13000000.0
2009-10-01 00:34:00,5.07999,5.08026,5.07841,5.08026,11000000.0
2009-10-01 00:35:00,5.07967,5.07997,5.07907,5.07948,13000000.0
2009-10-01 00:36:00,5.07949,5.07985,5.07896,5.07927,12000000.0
2009-10-01 00:37:00,5.07928,5.08027,5.07892,5.08027,10000000.0
2009-10-01 00:38:00,5.07893,5.07982,5.07869,5.07906,11000000.0
2009-10-01 00:39:00,5.07827,5.0805,5.07827,5.07923,16000000.0
2009-10-01 00:40:00,5.0781,5.07943,5.07783,5.07879,10000000.0
2009-10-01 00:41:00,5.07823,5.07971,5.07823,5.0796,15000000.0
2009-10-01 00:42:00,5.07897,5.0794,5.07845,5.07903,10000000.0
2009-10-01 00:43:00,5.07931,5.07937,5.07818,5.07935,8000000.0
2009-10-01 00:44:00,5.07855,5.07937,5.07825,5.07897,7000000.0
2009-10-01 00:45:00,5.07987,5.07987,5.07815,5.07815,10000000.0
2009-10-01 00:46:00,5.07943,5.07999,5.07827,5.07886,18000000.0
2009-10-01 00:47:00,5.07805,5.07929,5.07786,5.07904,18000000.0
2009-10-01 00:48:00,5.07821,5.07955,5.07821,5.07879,15000000.0
2009-10-01 00:49:00,5.07941,5.08001,5.07818,5.07921,19000000.0
2009-10-01 00:50:00,5.07879,5.07954,5.07783,5.07783,15000000.0
2009-10-01 00:51:00,5.07826,5.07826,5.07614,5.07614,12000000.0
2009-10-01 00:52:00,5.07676,5.07798,5.07613,5.0768,15000000.0
2009-10-01 00:53:00,5.0772,5.07799,5.07621,5.07621,9000000.0
2009-10-01 00:54:00,5.07683,5.0774,5.07609,5.07656,17000000.0
2009-10-01 00:55:00,5.07772,5.07773,5.07656,5.07679,11000000.0
2009-10-01 00:56:00,5.07638,5.07775,5.07638,5.0772,23000000.0
2009-10-01 00:57:00,5.07723,5.0778,5.07678,5.07744,11000000.0
2009-10-01 00:58:00,5.07795,5.07843,5.07725,5.07778,11000000.0
2009-10-01 00:59:00,5.07849,5.07849,5.07761,5.07781,11000000.0
2009-10-01 01:00:00,5.07821,5.07943,5.07745,5.079,14000000.0
2009-10-01 01:01:00,5.07851,5.07851,5.07662,5.07743,9000000.0
2009-10-01 01:02:00,5.07649,5.07742,5.07617,5.07684,13000000.0
2009-10-01 01:03:00,5.07669,5.07796,5.07629,5.07788,18000000.0
2009-10-01 01:04:00,5.07694,5.07805,5.07668,5.07805,11000000.0
2009-10-01 01:05:00,5.07778,5.07812,5.07673,5.0781,13000000.0
2009-10-01 01:06:00,5.07747,5.07764,5.0767,5.07753,9000000.0
2009-10-01 01:07:00,5.07754,5.07787,5.07656,5.07731,15000000.0
2009-10-01 01:08:00,5.07608,5.07756,5.07605,5.07699,15000000.0
2009-10-01 01:09:00,5.07803,5.07817,5.07591,5.07733,14000000.0
2009-10-01 01:10:00,5.07654,5.07754,5.0761,5.07632,13000000.0
2009-10-01 01:11:00,5.07624,5.07677,5.07593,5.07669,7000000.0
2009-10-01 01:12:00,5.07532,5.07699,5.07532,5.07638,17000000.0
2009-10-01 01:13:00,5.07622,5.07746,5.07459,5.07663,18000000.0
2009-10-01 01:14:00,5.07662,5.07687,5.07515,5.07515,14000000.0
2009-10-01 01:15:00,5.07635,5.07673,5.07566,5.07631,10000000.0
2009-10-01 01:16:00,5.07501,5.07718,5.07491,5.07625,18000000.0
2009-10-01 01:17:00,5.07599,5.07689,5.07551,5.07635,16000000.0
2009-10-01 01:18:00,5.07555,5.07618,5.07488,5.07563,13000000.0
2009-10-01 01:19:00,5.07649,5.07664,5.0752,5.07612,12000000.0
2009-10-01 01:20:00,5.07589,5.07681,5.07504,5.07627,15000000.0
2009-10-01 01:21:00,5.07486,5.07661,5.07471,5.076,14000000.0
2009-10-01 01:22:00,5.07566,5.07632,5.07477,5.07581,13000000.0
2009-10-01 01:23:00,5.07567,5.0764,5.07533,5.0755,14000000.0
2009-10-01 01:24:00,5.07511,5.07599,5.07446,5.07446,15000000.0
2009-10-01 01:25:00,5.07524,5.07636,5.07464,5.07604,17000000.0
2009-10-01 01:26:00,5.07577,5.0763,5.075,5.07534,14000000.0
2009-10-01 01:27:00,5.07492,5.0756,5.07335,5.07463,13000000.0
2009-10-01 01:28:00,5.07463,5.07463,5.07303,5.07303,9000000.0
2009-10-01 01:29:00,5.07432,5.07469,5.07326,5.07386,11000000.0
2009-10-01 01:30:00,5.07405,5.07449,5.07276,5.07376,20000000.0
2009-10-01 01:31:00,5.07381,5.07412,5.07256,5.07412,9000000.0
2009-10-01 01:32:00,5.07377,5.0743,5.07317,5.07416,7000000.0
2009-10-01 01:33:00,5.07327,5.07391,5.07266,5.07384,13000000.0
2009-10-01 01:34:00,5.07399,5.07399,5.0725,5.07384,10000000.0
2009-10-01 01:35:00,5.07339,5.07378,5.07339,5.07378,17000000.0
2009-10-01 01:36:00,5.07317,5.07397,5.07189,5.07231,16000000.0
2009-10-01 01:37:00,5.07332,5.07347,5.07223,5.0734,13000000.0
2009-10-01 01:38:00,5.0729,5.07307,5.07169,5.07276,15000000.0
2009-10-01 01:39:00,5.0727,5.07441,5.07249,5.07339,13000000.0
2009-10-01 01:40:00,5.07417,5.0745,5.07266,5.07433,14000000.0
2009-10-01 01:41:00,5.07387,5.07449,5.07237,5.0732,12000000.0
2009-10-01 01:42:00,5.07387,5.07403,5.07275,5.07319,14000000.0
2009-10-01 01:43:00,5.07385,5.07445,5.07274,5.07348,18000000.0
2009-10-01 01:44:00,5.07343,5.07423,5.07236,5.0738,12000000.0
2009-10-01 01:45:00,5.07307,5.07472,5.07229,5.07351,19000000.0
2009-10-01 01:46:00,5.07329,5.07386,5.07241,5.07282,15000000.0
2009-10-01 01:47:00,5.07363,5.07368,5.07211,5.07277,10000000.0
2009-10-01 01:48:00,5.07309,5.07403,5.07221,5.07403,14000000.0
2009-10-01 01:49:00,5.07382,5.07382,5.07236,5.07245,16000000.0
2009-10-01 01:50:00,5.07362,5.07398,5.07264,5.07363,18000000.0
2009-10-01 01:51:00,5.07382,5.07447,5.07305,5.07438,16000000.0
2009-10-01 01:52:00,5.07343,5.07424,5.0724,5.07295,10000000.0
2009-10-01 01:53:00,5.07218,5.07354,5.07218,5.07333,15000000.0
2009-10-01 01:54:00,5.07199,5.0745,5.07195,5.07338,14000000.0
2009-10-01 01:55:00,5.07316,5.07461,5.07248,5.07443,14000000.0
2009-10-01 01:56:00,5.07423,5.0752,5.07381,5.0752,8000000.0
2009-10-01 01:57:00,5.07527,5.07527,5.07411,5.0742,10000000.0
2009-10-01 01:58:00,5.07406,5.07547,5.07344,5.07399,21000000.0
2009-10-01 01:59:00,5.07358,5.07424,5.0724,5.0724,16000000.0
2009-10-01 02:00:00,5.07369,5.07369,5.07346,5.07361,11000000.0
2009-10-01 02:01:00,5.07581,5.07586,5.07406,5.07409,11000000.0
2009-10-01 02:02:00,5.07464,5.07464,5.07313,5.07361,13000000.0
2009-10-01 02:03:00,5.07416,5.07456,5.07332,5.07443,8000000.0
2009-10-01 02:04:00,5.07437,5.07453,5.07304,5.07453,18000000.0
2009-10-01 02:05:00,5.07405,5.0744,5.07263,5.07411,14000000.0
2009-10-01 02:06:00,5.07256,5.07445,5.07256,5.07437,18000000.0
2009-10-01 02:07:00,5.07442,5.07487,5.07367,5.07487,12000000.0
2009-10-01 02:08:00,5.07462,5.07462,5.07234,5.07408,12000000.0
2009-10-01 02:09:00,5.07368,5.07399,5.07294,5.0736,11000000.0
2009-10-01 02:10:00,5.07321,5.07359,5.07258,5.07359,10000000.0
2009-10-01 02:11:00,5.07321,5.07321,5.07196,5.07197,16000000.0
2009-10-01 02:12:00,5.0727,5.07323,5.07185,5.07299,17000000.0
2009-10-01 02:13:00,5.073,5.073,5.07188,5.072,9000000.0
2009-10-01 02:14:00,5.07241,5.07245,5.07135,5.07138,16000000.0
2009-10-01 02:15:00,5.0714,5.07222,5.07032,5.071,15000000.0
2009-10-01 02:16:00,5.07102,5.0719,5.0704,5.07125,16000000.0
2009-10-01 02:17:00,5.07244,5.07272,5.07138,5.07162,14000000.0
2009-10-01 02:18:00,5.0722,5.0723,5.07032,5.07057,16000000.0
2009-10-01 02:19:00,5.0708,5.07289,5.0708,5.07255,11000000.0
2009-10-01 02:20:00,5.07215,5.07239,5.07085,5.07167,10000000.0
2009-10-01 02:21:00,5.07281,5.07316,5.0712,5.07202,18000000.0
2009-10-01 02:22:00,5.07309,5.07321,5.07138,5.07193,15000000.0
2009-10-01 02:23:00,5.07304,5.07304,5.07146,5.07204,16000000.0
2009-10-01 02:24:00,5.07244,5.07326,5.07084,5.07084,12000000.0
2009-10-01 02:25:00,5.07213,5.07283,5.07078,5.07253,18000000.0
2009-10-01 02:26:00,5.07098,5.07188,5.07098,5.07176,8000000.0
2009-10-01 02:27:00,5.07208,5.07277,5.07143,5.07236,12000000.0
2009-10-01 02:28:00,5.07201,5.07323,5.07157,5.07303,15000000.0
2009-10-01 02:29:00,5.07267,5.07401,5.07208,5.0727,15000000.0
2009-10-01 02:30:00,5.07424,5.07424,5.0718,5.07285,19000000.0
2009-10-01 02:31:00,5.07302,5.07302,5.07151,5.07151,13000000.0
2009-10-01 02:32:00,5.07233,5.07233,5.07027,5.07154,17000000.0
2009-10-01 02:33:00,5.06973,5.07254,5.06973,5.07219,10000000.0
2009-10-01 02:34:00,5.07123,5.07243,5.07123,5.07234,11000000.0
2009-10-01 02:35:00,5.07152,5.07242,5.07042,5.07115,14000000.0
2009-10-01 02:36:00,5.07205,5.07209,5.07014,5.07148,13000000.0
2009-10-01 02:37:00,5.07139,5.07226,5.06991,5.06991,9000000.0
2009-10-01 02:38:00,5.06952,5.07143,5.06938,5.0707,12000000.0
2009-10-01 02:39:00,5.07018,5.07086,5.06948,5.07086,11000000.0
2009-10-01 02:40:00,5.06914,5.07078,5.06862,5.07025,19000000.0
2009-10-01 02:41:00,5.06915,5.0705,5.06847,5.06848,12000000.0
2009-10-01 02:42:00,5.06956,5.06975,5.06822,5.06872,11000000.0
2009-10-01 02:43:00,5.07071,5.07071,5.06877,5.07011,12000000.0
2009-10-01 02:44:00,5.07057,5.07057,5.06924,5.07053,9000000.0
2009-10-01 02:45:00,5.06998,5.07011,5.06865,5.0698,13000000.0
2009-10-01 02:46:00,5.0698,5.07015,5.06821,5.06989,11000000.0
2009-10-01 02:47:00,5.07,5.07063,5.06855,5.06965,10000000.0
2009-10-01 02:48:00,5.06955,5.06981,5.06876,5.06949,11000000.0
2009-10-01 02:49:00,5.06797,5.07009,5.0679,5.0679,10000000.0
2009-10-01 02:50:00,5.06895,5.07011,5.06895,5.06981,17000000.0
2009-10-01 02:51:00,5.07012,5.07039,5.06834,5.07023,15000000.0
2009-10-01 02:52:00,5.06971,5.07003,5.06858,5.06869,13000000.0
2009-10-01 02:53:00,5.0709,5.07199,5.06948,5.07199,12000000.0
2009-10-01 02:54:00,5.07258,5.07404,5.07149,5.07404,13000000.0
2009-10-01 02:55:00,5.07459,5.07496,5.07281,5.07492,13000000.0
2009-10-01 02:56:00,5.07406,5.07525,5.07305,5.07456,13000000.0
2009-10-01 02:57:00,5.0748,5.0748,5.07277,5.07324,10000000.0
2009-10-01 02:58:00,5.07422,5.07487,5.07311,5.07487,15000000.0
2009-10-01 02:59:00,5.074,5.07514,5.07353,5.07473,12000000.0
2009-10-01 03:00:00,5.07468,5.07634,5.07401,5.07534,17000000.0
2009-10-01 03:01:00,5.07562,5.07646,5.07522,5.07637,9000000.0
2009-10-01 03:02:00,5.076,5.07727,5.07535,5.077,15000000.0
2009-10-01 03:03:00,5.07741,5.07781,5.07621,5.0771,14000000.0
2009-10-01 03:04:00,5.07749,5.07764,5.07614,5.07757,11000000.0
2009-10-01 03:05:00,5.07628,5.07701,5.07537,5.07613,12000000.0
2009-10-01 03:06:00,5.0758,5.0758,5.07368,5.07504,12000000.0
2009-10-01 03:07:00,5.07421,5.07515,5.07372,5.07428,18000000.0
2009-10-01 03:08:00,5.07499,5.07529,5.07427,5.07491,9000000.0
2009-10-01 03:09:00,5.07448,5.07497,5.07374,5.07459,9000000.0
2009-10-01 03:10:00,5.07452,5.07476,5.0736,5.07469,11000000.0
2009-10-01 03:11:00,5.0747,5.07523,5.07393,5.0752,16000000.0
2009-10-01 03:12:00,5.07582,5.07652,5.07508,5.07621,8000000.0
2009-10-01 03:13:00,5.07516,5.07692,5.07515,5.07692,12000000.0
2009-10-01 03:14:00,5.07668,5.07701,5.07564,5.07636,16000000.0
2009-10-01 03:15:00,5.07584,5.07629,5.07524,5.07559,10000000.0
2009-10-01 03:16:00,5.07552,5.07624,5.07401,5.07425,16000000.0
2009-10-01 03:17:00,5.07519,5.07609,5.07422,5.07599,16000000.0
2009-10-01 03:18:00,5.07604,5.07643,5.07546,5.07583,9000000.0
2009-10-01 03:19:00,5.07586,5.07618,5.07472,5.07587,10000000.0
2009-10-01 03:20:00,5.07612,5.07639,5.07476,5.07602,20000000.0
2009-10-01 03:21:00,5.07534,5.07609,5.07448,5.07609,18000000.0
2009-10-01 03:22:00,5.07563,5.07626,5.07491,5.07535,15000000.0
2009-10-01 03:23:00,5.07549,5.07681,5.0751,5.0751,15000000.0
2009-10-01 03:24:00,5.07666,5.07736,5.07547,5.07712,12000000.0
2009-10-01 03:25:00,5.0775,5.07766,5.07616,5.07664,15000000.0
2009-10-01 03:26:00,5.07782,5.07923,5.07715,5.07903,19000000.0
2009-10-01 03:27:00,5.07937,5.07983,5.07862,5.07983,8000000.0
2009-10-01 03:28:00,5.081,5.081,5.07831,5.07831,13000000.0
2009-10-01 03:29:00,5.07952,5.07954,5.07709,5.07709,9000000.0
2009-10-01 03:30:00,5.07722,5.07807,5.07679,5.07679,17000000.0
2009-10-01 03:31:00,5.07859,5.07905,5.0777,5.07836,7000000.0
2009-10-01 03:32:00,5.07854,5.07896,5.07735,5.07882,15000000.0
2009-10-01 03:33:00,5.07784,5.07843,5.07693,5.07734,14000000.0
2009-10-01 03:34:00,5.07745,5.07807,5.07618,5.07799,13000000.0
2009-10-01 03:35:00,5.07758,5.07863,5.07682,5.07825,9000000.0
2009-10-01 03:36:00,5.07804,5.07891,5.07717,5.07861,13000000.0
2009-10-01 03:37:00,5.07836,5.07887,5.07748,5.07832,13000000.0
2009-10-01 03:38:00,5.07922,5.08004,5.07842,5.07953,14000000.0
2009-10-01 03:39:00,5.07931,5.07985,5.07814,5.07823,11000000.0
2009-10-01 03:40:00,5.07822,5.07838,5.07694,5.07759,12000000.0
2009-10-01 03:41:00,5.0765,5.07938,5.0765,5.07726,19000000.0
2009-10-01 03:42:00,5.07798,5.07909,5.07709,5.07709,10000000.0
2009-10-01 03:43:00,5.07718,5.07764,5.07636,5.07649,12000000.0
2009-10-01 03:44:00,5.0774,5.07872,5.07663,5.07872,12000000.0
2009-10-01 03:45:00,5.0791,5.07955,5.07727,5.07727,14000000.0
2009-10-01 03:46:00,5.07806,5.07824,5.07639,5.07725,13000000.0
2009-10-01 03:47:00,5.07633,5.07769,5.07623,5.07699,9000000.0
2009-10-01 03:48:00,5.07647,5.07764,5.07637,5.07751,8000000.0
2009-10-01 03:49:00,5.07652,5.07738,5.07606,5.07606,19000000.0
2009-10-01 03:50:00,5.07769,5.07775,5.07649,5.07739,12000000.0
2009-10-01 03:51:00,5.0772,5.0777,5.07668,5.07716,15000000.0
2009-10-01 03:52:00,5.07721,5.07799,5.07714,5.07799,11000000.0
2009-10-01 03:53:00,5.07662,5.07848,5.07662,5.07756,12000000.0
2009-10-01 03:54:00,5.07714,5.07881,5.07706,5.07838,12000000.0
2009-10-01 03:55:00,5.07904,5.07936,5.07713,5.07845,12000000.0
2009-10-01 03:56:00,5.07808,5.07908,5.07741,5.07741,14000000.0
2009-10-01 03:57:00,5.07795,5.07826,5.07661,5.07718,15000000.0
2009-10-01 03:58:00,5.07771,5.07778,5.07613,5.07758,12000000.0
2009-10-01 03:59:00,5.07713,5.0777,5.07593,5.0774,17000000.0
2009-10-01 04:00:00,5.07797,5.07872,5.0768,5.07756,14000000.0
2009-10-01 04:01:00,5.07793,5.07882,5.07645,5.07774,13000000.0
2009-10-01 04:02:00,5.07761,5.07767,5.0764,5.0773,16000000.0
2009-10-01 04:03:00,5.07678,5.07808,5.07582,5.07794,14000000.0
2009-10-01 04:04:00,5.07834,5.07834,5.07709,5.07832,19000000.0
2009-10-01 04:05:00,5.07785,5.07821,5.07706,5.07776,12000000.0
2009-10-01 04:06:00,5.078,5.07811,5.07689,5.07767,18000000.0
2009-10-01 04:07:00,5.07761,5.07836,5.07682,5.07833,16000000.0
2009-10-01 04:08:00,5.07662,5.07835,5.07662,5.07795,8000000.0
2009-10-01 04:09:00,5.07783,5.07846,5.07691,5.07776,13000000.0
2009-10-01 04:10:00,5.07898,5.07915,5.07712,5.07789,14000000.0
2009-10-01 04:11:00,5.0774,5.07909,5.07713,5.07824,18000000.0
2009-10-01 04:12:00,5.07695,5.07889,5.07695,5.07861,10000000.0
2009-10-01 04:13:00,5.07768,5.07879,5.07768,5.07839,14000000.0
2009-10-01 04:14:00,5.07686,5.07839,5.07686,5.07801,20000000.0
2009-10-01 04:15:00,5.07774,5.07813,5.07691,5.0774,14000000.0
2009-10-01 04:16:00,5.07753,5.07753,5.07604,5.07651,15000000.0
2009-10-01 04:17:00,5.07693,5.07728,5.07567,5.07701,22000000.0
2009-10-01 04:18:00,5.07631,5.07706,5.07496,5.07518,17000000.0
2009-10-01 04:19:00,5.07441,5.07583,5.07426,5.0752,12000000.0
2009-10-01 04:20:00,5.07682,5.07694,5.07525,5.07679,17000000.0
2009-10-01 04:21:00,5.07664,5.07664,5.07486,5.07486,13000000.0
2009-10-01 04:22:00,5.07487,5.07583,5.07435,5.07558,14000000.0
2009-10-01 04:23:00,5.07563,5.07681,5.0753,5.07629,9000000.0
2009-10-01 04:24:00,5.0773,5.07742,5.0757,5.07635,9000000.0
2009-10-01 04:25:00,5.07608,5.07671,5.07512,5.07589,13000000.0
2009-10-01 04:26:00,5.07631,5.07696,5.07539,5.0761,12000000.0
2009-10-01 04:27:00,5.07655,5.07655,5.07505,5.07571,16000000.0
2009-10-01 04:28:00,5.07542,5.07566,5.0747,5.07556,11000000.0
2009-10-01 04:29:00,5.07595,5.07652,5.07497,5.07591,20000000.0
2009-10-01 04:30:00,5.07551,5.07632,5.07455,5.07458,16000000.0
2009-10-01 04:31:00,5.07612,5.07687,5.07496,5.07583,12000000.0
2009-10-01 04:32:00,5.07565,5.0775,5.07565,5.07676,11000000.0
2009-10-01 04:33:00,5.07627,5.07865,5.07627,5.07811,14000000.0
2009-10-01 04:34:00,5.07807,5.07807,5.07679,5.07777,11000000.0
2009-10-01 04:35:00,5.0775,5.0794,5.07696,5.07876,14000000.0
2009-10-01 04:36:00,5.07878,5.07924,5.07771,5.07924,11000000.0
2009-10-01 04:37:00,5.07956,5.07988,5.07776,5.07848,15000000.0
2009-10-01 04:38:00,5.07779,5.08328,5.07759,5.07954,7000000.0
2009-10-01 04:39:00,5.07854,5.07854,5.07588,5.07719,19000000.0
2009-10-01 04:40:00,5.0777,5.0789,5.07707,5.07765,14000000.0
2009-10-01 04:41:00,5.07746,5.07861,5.07718,5.07766,12000000.0
2009-10-01 04:42:00,5.07856,5.07917,5.07772,5.07917,11000000.0
2009-10-01 04:43:00,5.07944,5.07944,5.07749,5.07852,15000000.0
2009-10-01 04:44:00,5.07937,5.07937,5.07693,5.07773,13000000.0
2009-10-01 04:45:00,5.07701,5.07895,5.07701,5.07814,19000000.0
2009-10-01 04:46:00,5.07801,5.07846,5.07685,5.07817,14000000.0
2009-10-01 04:47:00,5.07802,5.07848,5.0776,5.07811,7000000.0
2009-10-01 04:48:00,5.0783,5.07942,5.07787,5.07821,14000000.0
2009-10-01 04:49:00,5.07945,5.07976,5.07815,5.07851,12000000.0
2009-10-01 04:50:00,5.08072,5.08104,5.07942,5.08104,9000000.0
2009-10-01 04:51:00,5.08094,5.08107,5.07987,5.08044,16000000.0
2009-10-01 04:52:00,5.08031,5.08043,5.07915,5.07955,14000000.0
2009-10-01 04:53:00,5.07947,5.08091,5.07925,5.07925,12000000.0
2009-10-01 04:54:00,5.08043,5.0805,5.07923,5.07923,9000000.0
2009-10-01 04:55:00,5.08047,5.08076,5.0791,5.07934,19000000.0
2009-10-01 04:56:00,5.08057,5.08119,5.07928,5.08052,17000000.0
2009-10-01 04:57:00,5.08102,5.08125,5.07942,5.08125,15000000.0
2009-10-01 04:58:00,5.07969,5.08047,5.07927,5.08003,7000000.0
2009-10-01 04:59:00,5.0799,5.08002,5.07866,5.07909,10000000.0
2009-10-01 05:00:00,5.07979,5.08053,5.07874,5.08009,19000000.0
2009-10-01 05:01:00,5.07994,5.08009,5.07818,5.07818,8000000.0
2009-10-01 05:02:00,5.07797,5.07951,5.07797,5.07945,8000000.0
2009-10-01 05:03:00,5.07923,5.07997,5.07837,5.07957,13000000.0
2009-10-01 05:04:00,5.07954,5.08056,5.07909,5.07991,16000000.0
2009-10-01 05:05:00,5.07984,5.08051,5.07916,5.08047,17000000.0
2009-10-01 05:06:00,5.08119,5.08119,5.07919,5.08046,15000000.0
2009-10-01 05:07:00,5.08098,5.08184,5.08042,5.08184,9000000.0
2009-10-01 05:08:00,5.08106,5.08195,5.08044,5.0818,14000000.0
2009-10-01 05:09:00,5.08193,5.08193,5.08049,5.08109,15000000.0
2009-10-01 05:10:00,5.08045,5.08183,5.0804,5.0809,13000000.0
2009-10-01 05:11:00,5.08119,5.08147,5.08014,5.08014,13000000.0
2009-10-01 05:12:00,5.08079,5.08148,5.08079,5.08113,15000000.0
2009-10-01 05:13:00,5.08153,5.08173,5.08031,5.08073,14000000.0
2009-10-01 05:14:00,5.08119,5.08119,5.07998,5.08119,13000000.0
2009-10-01 05:15:00,5.08134,5.08147,5.08012,5.08129,15000000.0
2009-10-01 05:16:00,5.08224,5.08224,5.08031,5.08144,12000000.0
2009-10-01 05:17:00,5.08045,5.08127,5.07976,5.08094,13000000.0
2009-10-01 05:18:00,5.07985,5.08183,5.07985,5.07991,14000000.0
2009-10-01 05:19:00,5.0802,5.08125,5.07985,5.08125,9000000.0
2009-10-01 05:20:00,5.07928,5.08112,5.07928,5.08083,12000000.0
2009-10-01 05:21:00,5.07981,5.08107,5.07981,5.08094,9000000.0
2009-10-01 05:22:00,5.0816,5.08233,5.08068,5.08174,13000000.0
2009-10-01 05:23:00,5.08211,5.08211,5.08099,5.0812,9000000.0
2009-10-01 05:24:00,5.08158,5.08186,5.0809,5.08158,13000000.0
2009-10-01 05:25:00,5.08167,5.0818,5.08049,5.08123,10000000.0
2009-10-01 05:26:00,5.08118,5.08165,5.08067,5.08152,11000000.0
2009-10-01 05:27:00,5.08136,5.08225,5.08029,5.08143,20000000.0
2009-10-01 05:28:00,5.08171,5.08203,5.08135,5.08158,11000000.0
2009-10-01 05:29:00,5.08098,5.08315,5.08098,5.08279,8000000.0
2009-10-01 05:30:00,5.08305,5.08314,5.08164,5.08314,13000000.0
2009-10-01 05:31:00,5.08201,5.08291,5.08144,5.08169,12000000.0
2009-10-01 05:32:00,5.08234,5.08333,5.08187,5.08255,14000000.0
2009-10-01 05:33:00,5.08233,5.08339,5.08177,5.08339,10000000.0
2009-10-01 05:34:00,5.08325,5.08361,5.08241,5.08276,14000000.0
2009-10-01 05:35:00,5.08386,5.08386,5.08219,5.08264,16000000.0
2009-10-01 05:36:00,5.08298,5.08326,5.08226,5.08305,11000000.0
2009-10-01 05:37:00,5.08303,5.08362,5.08212,5.0836,14000000.0
2009-10-01 05:38:00,5.08261,5.08341,5.08185,5.08305,12000000.0
2009-10-01 05:39:00,5.08217,5.08262,5.08046,5.08141,16000000.0
2009-10-01 05:40:00,5.08106,5.08117,5.07993,5.08019,15000000.0
2009-10-01 05:41:00,5.0795,5.08138,5.07946,5.08061,11000000.0
2009-10-01 05:42:00,5.08142,5.08178,5.08021,5.08095,20000000.0
2009-10-01 05:43:00,5.08194,5.08272,5.08073,5.08219,13000000.0
2009-10-01 05:44:00,5.08201,5.08338,5.08191,5.08273,10000000.0
2009-10-01 05:45:00,5.08404,5.08431,5.08245,5.08386,9000000.0
2009-10-01 05:46:00,5.08427,5.08475,5.08284,5.08475,24000000.0
2009-10-01 05:47:00,5.08432,5.08443,5.08263,5.08429,16000000.0
2009-10-01 05:48:00,5.08433,5.08433,5.08264,5.08324,8000000.0
2009-10-01 05:49:00,5.08285,5.08316,5.08135,5.08135,7000000.0
2009-10-01 05:50:00,5.0831,5.08334,5.08228,5.08307,11000000.0
2009-10-01 05:51:00,5.08409,5.08409,5.08278,5.08316,18000000.0
2009-10-01 05:52:00,5.08344,5.08354,5.08223,5.08348,9000000.0
2009-10-01 05:53:00,5.0837,5.08403,5.08249,5.08345,15000000.0
2009-10-01 05:54:00,5.08349,5.08396,5.08275,5.08393,14000000.0
2009-10-01 05:55:00,5.0841,5.08428,5.08275,5.08397,15000000.0
2009-10-01 05:56:00,5.08298,5.08454,5.08298,5.08454,23000000.0
2009-10-01 05:57:00,5.08246,5.08402,5.08233,5.08376,17000000.0
2009-10-01 05:58:00,5.0841,5.0841,5.08273,5.08398,11000000.0
2009-10-01 05:59:00,5.08395,5.08395,5.08286,5.08345,13000000.0
2009-10-01 06:00:00,5.08382,5.08382,5.08283,5.08372,18000000.0
2009-10-01 06:01:00,5.08275,5.08426,5.08275,5.08421,9000000.0
2009-10-01 06:02:00,5.08363,5.08439,5.08266,5.08392,16000000.0
2009-10-01 06:03:00,5.08402,5.08402,5.08237,5.08327,12000000.0
2009-10-01 06:04:00,5.08301,5.08382,5.08167,5.08324,17000000.0
2009-10-01 06:05:00,5.08252,5.08349,5.08221,5.08307,11000000.0
2009-10-01 06:06:00,5.08275,5.08376,5.08182,5.08251,14000000.0
2009-10-01 06:07:00,5.08229,5.08361,5.08205,5.08343,13000000.0
2009-10-01 06:08:00,5.08314,5.08393,5.08196,5.08317,13000000.0
2009-10-01 06:09:00,5.08344,5.08406,5.08277,5.08377,11000000.0
2009-10-01 06:10:00,5.08305,5.08355,5.08285,5.0834,8000000.0
2009-10-01 06:11:00,5.08257,5.08322,5.08178,5.08295,17000000.0
2009-10-01 06:12:00,5.08334,5.08334,5.08155,5.08312,13000000.0
2009-10-01 06:13:00,5.08335,5.08395,5.08197,5.0826,13000000.0
2009-10-01 06:14:00,5.08338,5.08338,5.08175,5.08238,11000000.0
2009-10-01 06:15:00,5.08319,5.08368,5.08183,5.08269,16000000.0
2009-10-01 06:16:00,5.08295,5.08383,5.08197,5.08344,13000000.0
2009-10-01 06:17:00,5.08321,5.0836,5.08176,5.08298,18000000.0
2009-10-01 06:18:00,5.08214,5.08323,5.08208,5.08301,11000000.0
2009-10-01 06:19:00,5.08272,5.08348,5.08235,5.08242,7000000.0
2009-10-01 06:20:00,5.08432,5.08432,5.08276,5.0841,17000000.0
2009-10-01 06:21:00,5.08405,5.08405,5.08232,5.0835,13000000.0
2009-10-01 06:22:00,5.08332,5.08398,5.08231,5.08298,19000000.0
2009-10-01 06:23:00,5.08327,5.08392,5.08193,5.08365,19000000.0
2009-10-01 06:24:00,5.0822,5.08342,5.08195,5.08342,20000000.0
2009-10-01 06:25:00,5.08304,5.08347,5.08202,5.08323,8000000.0
2009-10-01 06:26:00,5.08204,5.08374,5.08204,5.08374,19000000.0
2009-10-01 06:27:00,5.0835,5.0835,5.0821,5.08347,12000000.0
2009-10-01 06:28:00,5.08418,5.08418,5.082,5.08237,10000000.0
2009-10-01 06:29:00,5.08341,5.08341,5.08232,5.08311,10000000.0
2009-10-01 06:30:00,5.08329,5.0836,5.08225,5.08348,12000000.0
2009-10-01 06:31:00,5.08328,5.08358,5.08228,5.08228,15000000.0
2009-10-01 06:32:00,5.083,5.08358,5.08244,5.08266,11000000.0
2009-10-01 06:33:00,5.08312,5.08374,5.08305,5.08349,13000000.0
2009-10-01 06:34:00,5.08244,5.0844,5.08244,5.08434,7000000.0
2009-10-01 06:35:00,5.08465,5.08484,5.08377,5.08385,11000000.0
2009-10-01 06:36:00,5.08495,5.08504,5.0834,5.08392,7000000.0
2009-10-01 06:37:00,5.08477,5.08515,5.08411,5.08464,9000000.0
2009-10-01 06:38:00,5.08533,5.08542,5.08347,5.08425,11000000.0
2009-10-01 06:39:00,5.08514,5.08656,5.08471,5.08652,14000000.0
2009-10-01 06:40:00,5.08506,5.08702,5.0849,5.08674,12000000.0
2009-10-01 06:41:00,5.08596,5.08629,5.08484,5.0862,17000000.0
2009-10-01 06:42:00,5.08564,5.08651,5.08491,5.08651,13000000.0
2009-10-01 06:43:00,5.08458,5.08624,5.08452,5.08592,11000000.0
2009-10-01 06:44:00,5.08585,5.08644,5.08458,5.08582,15000000.0
2009-10-01 06:45:00,5.0864,5.08643,5.085,5.08595,10000000.0
2009-10-01 06:46:00,5.08524,5.08589,5.08459,5.0849,14000000.0
2009-10-01 06:47:00,5.08642,5.08642,5.084,5.084,10000000.0
2009-10-01 06:48:00,5.08382,5.08524,5.08382,5.08475,13000000.0
2009-10-01 06:49:00,5.08563,5.08585,5.08443,5.08498,15000000.0
2009-10-01 06:50:00,5.08514,5.08651,5.08475,5.08541,16000000.0
2009-10-01 06:51:00,5.08579,5.08649,5.08523,5.08529,14000000.0
2009-10-01 06:52:00,5.08634,5.08675,5.08545,5.08578,10000000.0
2009-10-01 06:53:00,5.08649,5.08686,5.08546,5.08546,12000000.0
2009-10-01 06:54:00,5.08605,5.08664,5.08584,5.08597,14000000.0
2009-10-01 06:55:00,5.08668,5.08702,5.08455,5.08578,18000000.0
2009-10-01 06:56:00,5.08585,5.08635,5.08485,5.08594,19000000.0
2009-10-01 06:57:00,5.08662,5.08692,5.0858,5.0866,8000000.0
2009-10-01 06:58:00,5.08699,5.08751,5.08631,5.08729,10000000.0
2009-10-01 06:59:00,5.08702,5.08784,5.08604,5.08604,17000000.0
2009-10-01 07:00:00,5.08675,5.08753,5.08644,5.08681,11000000.0
2009-10-01 07:01:00,5.08614,5.08712,5.08537,5.08571,11000000.0
2009-10-01 07:02:00,5.08715,5.08745,5.0856,5.08624,13000000.0
2009-10-01 07:03:00,5.08708,5.08708,5.08453,5.08599,12000000.0
2009-10-01 07:04:00,5.08462,5.08625,5.08424,5.08424,18000000.0
2009-10-01 07:05:00,5.08615,5.08615,5.08463,5.08518,12000000.0
2009-10-01 07:06:00,5.08547,5.0857,5.08443,5.08568,15000000.0
2009-10-01 07:07:00,5.08461,5.08551,5.08394,5.08501,11000000.0
2009-10-01 07:08:00,5.08617,5.08627,5.08439,5.08572,9000000.0
2009-10-01 07:09:00,5.08498,5.08576,5.08417,5.08521,15000000.0
2009-10-01 07:10:00,5.08532,5.08608,5.08435,5.08489,19000000.0
2009-10-01 07:11:00,5.08609,5.08625,5.08523,5.08625,9000000.0
2009-10-01 07:12:00,5.08575,5.08575,5.08385,5.08393,12000000.0
2009-10-01 07:13:00,5.08593,5.08593,5.08393,5.0848,19000000.0
2009-10-01 07:14:00,5.08521,5.08553,5.08341,5.08457,8000000.0
2009-10-01 07:15:00,5.08387,5.08465,5.08284,5.08304,16000000.0
2009-10-01 07:16:00,5.08393,5.08447,5.08306,5.08439,18000000.0
2009-10-01 07:17:00,5.0838,5.085,5.08301,5.08368,22000000.0
2009-10-01 07:18:00,5.08321,5.08402,5.08247,5.08402,16000000.0
2009-10-01 07:19:00,5.08347,5.08456,5.08318,5.08367,17000000.0
2009-10-01 07:20:00,5.08394,5.08471,5.083,5.08449,14000000.0
2009-10-01 07:21:00,5.08259,5.08416,5.08259,5.08347,16000000.0
2009-10-01 07:22:00,5.08368,5.08436,5.08281,5.08343,14000000.0
2009-10-01 07:23:00,5.08414,5.08422,5.08234,5.08304,17000000.0
2009-10-01 07:24:00,5.08223,5.08331,5.08205,5.08296,9000000.0
2009-10-01 07:25:00,5.0822,5.08398,5.08153,5.08398,13000000.0
2009-10-01 07:26:00,5.08378,5.08404,5.08188,5.08205,13000000.0
2009-10-01 07:27:00,5.08319,5.08347,5.08216,5.08252,7000000.0
2009-10-01 07:28:00,5.08356,5.08356,5.08208,5.0835,18000000.0
2009-10-01 07:29:00,5.08327,5.08327,5.08153,5.0826,8000000.0
2009-10-01 07:30:00,5.08146,5.08308,5.08146,5.08308,16000000.0
2009-10-01 07:31:00,5.08207,5.0834,5.08192,5.08288,15000000.0
2009-10-01 07:32:00,5.08287,5.08354,5.08211,5.08326,13000000.0
2009-10-01 07:33:00,5.08318,5.08332,5.08244,5.08303,8000000.0
2009-10-01 07:34:00,5.0832,5.08356,5.0826,5.08354,11000000.0
2009-10-01 07:35:00,5.08309,5.08392,5.08234,5.08351,16000000.0
2009-10-01 07:36:00,5.08389,5.08389,5.08225,5.08277,11000000.0
2009-10-01 07:37:00,5.08164,5.08399,5.08164,5.08323,17000000.0
2009-10-01 07:38:00,5.08286,5.08447,5.08249,5.08446,9000000.0
2009-10-01 07:39:00,5.08544,5.08552,5.08341,5.0838,12000000.0
2009-10-01 07:40:00,5.08446,5.08529,5.08407,5.08529,14000000.0
2009-10-01 07:41:00,5.08454,5.08519,5.08378,5.08471,14000000.0
2009-10-01 07:42:00,5.08465,5.08502,5.0839,5.08466,8000000.0
2009-10-01 07:43:00,5.08504,5.08504,5.08347,5.08442,15000000.0
2009-10-01 07:44:00,5.0825,5.08449,5.08203,5.08234,13000000.0
2009-10-01 07:45:00,5.08283,5.08911,5.08283,5.08911,19000000.0
2009-10-01 07:46:00,5.08969,5.09707,5.08969,5.09452,11000000.0
2009-10-01 07:47:00,5.09563,5.09904,5.09516,5.09904,16000000.0
2009-10-01 07:48:00,5.09919,5.09984,5.09792,5.09913,9000000.0
2009-10-01 07:49:00,5.10116,5.10246,5.10015,5.10134,11000000.0
2009-10-01 07:50:00,5.10167,5.10188,5.09968,5.10188,11000000.0
2009-10-01 07:51:00,5.10095,5.10187,5.09955,5.10006,13000000.0
2009-10-01 07:52:00,5.10064,5.10141,5.09875,5.10129,14000000.0
2009-10-01 07:53:00,5.102,5.102,5.09975,5.1011,10000000.0
2009-10-01 07:54:00,5.10084,5.10114,5.09873,5.1003,17000000.0
2009-10-01 07:55:00,5.09857,5.10155,5.09857,5.10155,10000000.0
2009-10-01 07:56:00,5.1027,5.10308,5.10109,5.10191,11000000.0
2009-10-01 07:57:00,5.10403,5.10593,5.1032,5.10427,11000000.0
2009-10-01 07:58:00,5.10388,5.10561,5.10248,5.10393,24000000.0
2009-10-01 07:59:00,5.10436,5.10623,5.10298,5.10623,11000000.0
2009-10-01 08:00:00,5.10709,5.10819,5.1062,5.10753,14000000.0
2009-10-01 08:01:00,5.10777,5.10869,5.10666,5.10772,15000000.0
2009-10-01 08:02:00,5.10754,5.10916,5.107,5.109,16000000.0
2009-10-01 08:03:00,5.10758,5.10865,5.10713,5.10865,10000000.0
2009-10-01 08:04:00,5.10852,5.10852,5.1056,5.10631,13000000.0
2009-10-01 08:05:00,5.10642,5.10642,5.10311,5.10329,18000000.0
2009-10-01 08:06:00,5.1038,5.10483,5.10248,5.10372,14000000.0
2009-10-01 08:07:00,5.10167,5.10261,5.10139,5.10255,11000000.0
2009-10-01 08:08:00,5.10299,5.10418,5.10129,5.10306,19000000.0
2009-10-01 08:09:00,5.10447,5.10594,5.10392,5.10594,9000000.0
2009-10-01 08:10:00,5.10597,5.10597,5.10388,5.1045,8000000.0
2009-10-01 08:11:00,5.1053,5.10737,5.10515,5.10667,16000000.0
2009-10-01 08:12:00,5.1066,5.10785,5.10546,5.10648,16000000.0
2009-10-01 08:13:00,5.10571,5.10802,5.10571,5.10747,15000000.0
2009-10-01 08:14:00,5.10787,5.10828,5.10618,5.10812,15000000.0
2009-10-01 08:15:00,5.10785,5.11033,5.10785,5.10898,14000000.0
2009-10-01 08:16:00,5.10921,5.10965,5.10639,5.10766,14000000.0
2009-10-01 08:17:00,5.10633,5.10792,5.1056,5.10724,15000000.0
2009-10-01 08:18:00,5.10779,5.10779,5.10566,5.10649,11000000.0
2009-10-01 08:19:00,5.10683,5.10683,5.10296,5.10486,16000000.0
2009-10-01 08:20:00,5.10464,5.10607,5.10413,5.10519,17000000.0
2009-10-01 08:21:00,5.10525,5.10593,5.10428,5.10542,15000000.0
2009-10-01 08:22:00,5.10458,5.10558,5.1036,5.10523,8000000.0
2009-10-01 08:23:00,5.10597,5.10597,5.10428,5.1057,15000000.0
2009-10-01 08:24:00,5.10495,5.10509,5.10351,5.10509,8000000.0
2009-10-01 08:25:00,5.10527,5.10662,5.10366,5.10468,17000000.0
2009-10-01 08:26:00,5.10434,5.10454,5.10289,5.10454,14000000.0
2009-10-01 08:27:00,5.10369,5.10437,5.10312,5.10437,9000000.0
2009-10-01 08:28:00,5.10323,5.10451,5.10278,5.10316,11000000.0
2009-10-01 08:29:00,5.10281,5.10537,5.10207,5.10537,15000000.0
2009-10-01 08:30:00,5.10633,5.1066,5.10424,5.10442,10000000.0
2009-10-01 08:31:00,5.10512,5.10589,5.10441,5.10485,17000000.0
2009-10-01 08:32:00,5.10517,5.10532,5.10397,5.10517,20000000.0
2009-10-01 08:33:00,5.10541,5.10813,5.10489,5.10813,7000000.0
2009-10-01 08:34:00,5.10806,5.10806,5.10572,5.10633,8000000.0
2009-10-01 08:35:00,5.10666,5.1069,5.10517,5.10559,19000000.0
2009-10-01 08:36:00,5.10527,5.10723,5.10378,5.10723,14000000.0
2009-10-01 08:37:00,5.10593,5.10642,5.10395,5.1052,12000000.0
2009-10-01 08:38:00,5.1056,5.10635,5.10448,5.10635,13000000.0
2009-10-01 08:39:00,5.10614,5.10692,5.10468,5.10517,14000000.0
2009-10-01 08:40:00,5.10571,5.10571,5.10279,5.10326,12000000.0
2009-10-01 08:41:00,5.10333,5.1043,5.10241,5.10372,11000000.0
2009-10-01 08:42:00,5.10318,5.10432,5.10215,5.10408,18000000.0
2009-10-01 08:43:00,5.10468,5.10487,5.1028,5.10316,8000000.0
2009-10-01 08:44:00,5.10378,5.10401,5.10185,5.10354,12000000.0
2009-10-01 08:45:00,5.10383,5.10403,5.10238,5.10403,20000000.0
2009-10-01 08:46:00,5.10444,5.1049,5.10371,5.10446,10000000.0
2009-10-01 08:47:00,5.10543,5.10643,5.1041,5.10547,13000000.0
2009-10-01 08:48:00,5.10594,5.10594,5.10406,5.10521,16000000.0
2009-10-01 08:49:00,5.10592,5.10592,5.10475,5.10573,9000000.0
2009-10-01 08:50:00,5.10523,5.10615,5.10292,5.10423,17000000.0
2009-10-01 08:51:00,5.10318,5.10428,5.10276,5.10428,8000000.0
2009-10-01 08:52:00,5.10352,5.10376,5.10185,5.10283,20000000.0
2009-10-01 08:53:00,5.10289,5.10328,5.10157,5.10317,16000000.0
2009-10-01 08:54:00,5.10327,5.10327,5.10141,5.10295,15000000.0
2009-10-01 08:55:00,5.1024,5.10269,5.10098,5.1023,12000000.0
2009-10-01 08:56:00,5.10223,5.10223,5.10066,5.10165,14000000.0
2009-10-01 08:57:00,5.10158,5.10187,5.10067,5.10178,14000000.0
2009-10-01 08:58:00,5.10234,5.10291,5.10136,5.1026,15000000.0
2009-10-01 08:59:00,5.10338,5.10369,5.10219,5.10326,15000000.0
2009-10-01 09:00:00,5.10315,5.10429,5.10222,5.10429,14000000.0
2009-10-01 09:01:00,5.10428,5.10448,5.10261,5.10407,14000000.0
2009-10-01 09:02:00,5.1043,5.10433,5.10227,5.10392,17000000.0
2009-10-01 09:03:00,5.10432,5.10459,5.10253,5.10386,16000000.0
2009-10-01 09:04:00,5.1044,5.1044,5.09987,5.10109,10000000.0
2009-10-01 09:05:00,5.10112,5.10163,5.09955,5.1015,14000000.0
2009-10-01 09:06:00,5.10156,5.10167,5.09986,5.10018,14000000.0
2009-10-01 09:07:00,5.09897,5.09939,5.09796,5.09796,9000000.0
2009-10-01 09:08:00,5.09923,5.09923,5.09532,5.09625,17000000.0
2009-10-01 09:09:00,5.09672,5.0984,5.09596,5.0984,9000000.0
2009-10-01 09:10:00,5.09798,5.09818,5.09662,5.09724,12000000.0
2009-10-01 09:11:00,5.09768,5.09777,5.09566,5.09566,15000000.0
2009-10-01 09:12:00,5.09619,5.09679,5.09482,5.09579,14000000.0
2009-10-01 09:13:00,5.09576,5.0968,5.09477,5.0968,12000000.0
2009-10-01 09:14:00,5.09526,5.0968,5.09526,5.09619,13000000.0
2009-10-01 09:15:00,5.09583,5.09662,5.09446,5.09659,13000000.0
2009-10-01 09:16:00,5.09563,5.09607,5.09428,5.0953,10000000.0
2009-10-01 09:17:00,5.09338,5.09602,5.09338,5.09602,14000000.0
2009-10-01 09:18:00,5.09574,5.09677,5.09503,5.09638,16000000.0
2009-10-01 09:19:00,5.0964,5.09712,5.0949,5.0968,14000000.0
2009-10-01 09:20:00,5.09499,5.09712,5.09484,5.09712,11000000.0
2009-10-01 09:21:00,5.09701,5.09701,5.09426,5.09426,11000000.0
2009-10-01 09:22:00,5.09539,5.09555,5.09334,5.09485,18000000.0
2009-10-01 09:23:00,5.09425,5.09517,5.09274,5.09355,18000000.0
2009-10-01 09:24:00,5.0939,5.09504,5.09358,5.09358,18000000.0
2009-10-01 09:25:00,5.09521,5.0955,5.09332,5.0945,13000000.0
2009-10-01 09:26:00,5.09464,5.09481,5.0938,5.09472,13000000.0
2009-10-01 09:27:00,5.09538,5.09538,5.09318,5.09397,11000000.0
2009-10-01 09:28:00,5.09529,5.09529,5.0931,5.09439,12000000.0
2009-10-01 09:29:00,5.09461,5.09561,5.09355,5.09355,16000000.0
2009-10-01 09:30:00,5.09509,5.09527,5.09404,5.09463,11000000.0
2009-10-01 09:31:00,5.09408,5.0945,5.09293,5.0945,13000000.0
2009-10-01 09:32:00,5.09448,5.09484,5.09234,5.09294,14000000.0
2009-10-01 09:33:00,5.09341,5.0941,5.09156,5.09348,16000000.0
2009-10-01 09:34:00,5.09284,5.09362,5.09196,5.09287,13000000.0
2009-10-01 09:35:00,5.09137,5.09343,5.09085,5.09286,9000000.0
2009-10-01 09:36:00,5.09177,5.09242,5.09104,5.0916,7000000.0
2009-10-01 09:37:00,5.0921,5.09395,5.09166,5.09395,14000000.0
2009-10-01 09:38:00,5.0946,5.0946,5.09276,5.0946,18000000.0
2009-10-01 09:39:00,5.09422,5.09424,5.09193,5.09193,15000000.0
2009-10-01 09:40:00,5.09384,5.09384,5.09174,5.09174,10000000.0
2009-10-01 09:41:00,5.09439,5.09507,5.09299,5.09494,14000000.0
2009-10-01 09:42:00,5.09537,5.09571,5.09418,5.09418,18000000.0
2009-10-01 09:43:00,5.09489,5.09589,5.09446,5.09523,9000000.0
2009-10-01 09:44:00,5.09617,5.09623,5.09467,5.09623,10000000.0
2009-10-01 09:45:00,5.09524,5.09551,5.09418,5.09512,10000000.0
2009-10-01 09:46:00,5.09403,5.09521,5.09295,5.09405,14000000.0
2009-10-01 09:47:00,5.09432,5.09503,5.0937,5.09487,11000000.0
2009-10-01 09:48:00,5.09556,5.09567,5.09381,5.09518,10000000.0
2009-10-01 09:49:00,5.09514,5.09539,5.09311,5.09538,13000000.0
2009-10-01 09:50:00,5.09543,5.0956,5.09433,5.0956,12000000.0
2009-10-01 09:51:00,5.09495,5.09495,5.09331,5.09412,18000000.0
2009-10-01 09:52:00,5.09398,5.09399,5.09261,5.09261,12000000.0
2009-10-01 09:53:00,5.09246,5.0937,5.09178,5.09344,18000000.0
2009-10-01 09:54:00,5.09363,5.09383,5.09214,5.09375,13000000.0
2009-10-01 09:55:00,5.09248,5.09385,5.09202,5.09299,14000000.0
2009-10-01 09:56:00,5.09429,5.09473,5.09249,5.09473,16000000.0
2009-10-01 09:57:00,5.0932,5.09536,5.0932,5.09536,17000000.0
2009-10-01 09:58:00,5.09521,5.09635,5.09447,5.09631,18000000.0
2009-10-01 09:59:00,5.09625,5.09625,5.09517,5.09604,7000000.0
2009-10-01 10:00:00,5.09588,5.0963,5.09424,5.09428,13000000.0
2009-10-01 10:01:00,5.09477,5.09703,5.0943,5.09703,15000000.0
2009-10-01 10:02:00,5.09762,5.09772,5.09637,5.09762,10000000.0
2009-10-01 10:03:00,5.09628,5.09728,5.09535,5.0957,15000000.0
2009-10-01 10:04:00,5.09707,5.09799,5.09621,5.0978,13000000.0
2009-10-01 10:05:00,5.09674,5.098,5.09674,5.09787,16000000.0
2009-10-01 10:06:00,5.09724,5.09903,5.09719,5.09766,16000000.0
2009-10-01 10:07:00,5.09836,5.09836,5.09698,5.09734,24000000.0
2009-10-01 10:08:00,5.09811,5.09838,5.09725,5.09838,13000000.0
2009-10-01 10:09:00,5.0983,5.09893,5.097,5.09765,17000000.0
2009-10-01 10:10:00,5.09768,5.09951,5.09768,5.09859,14000000.0
2009-10-01 10:11:00,5.09836,5.09924,5.0975,5.099,14000000.0
2009-10-01 10:12:00,5.09863,5.09971,5.09815,5.09971,9000000.0
2009-10-01 10:13:00,5.09966,5.09988,5.09818,5.09918,13000000.0
2009-10-01 10:14:00,5.09886,5.0997,5.0981,5.09901,10000000.0
2009-10-01 10:15:00,5.09852,5.09928,5.09758,5.09808,19000000.0
2009-10-01 10:16:00,5.09893,5.09909,5.09812,5.09835,11000000.0
2009-10-01 10:17:00,5.09901,5.0993,5.09784,5.0986,13000000.0
2009-10-01 10:18:00,5.09949,5.09953,5.09779,5.09779,21000000.0
2009-10-01 10:19:00,5.09839,5.09962,5.09733,5.09962,12000000.0
2009-10-01 10:20:00,5.09935,5.0997,5.09793,5.09871,8000000.0
2009-10-01 10:21:00,5.09909,5.09909,5.09717,5.09796,17000000.0
2009-10-01 10:22:00,5.09836,5.09868,5.09684,5.09831,15000000.0
2009-10-01 10:23:00,5.09837,5.09915,5.09771,5.09913,11000000.0
2009-10-01 10:24:00,5.09907,5.09962,5.0979,5.09962,13000000.0
2009-10-01 10:25:00,5.0983,5.10033,5.0983,5.10029,14000000.0
2009-10-01 10:26:00,5.09918,5.09935,5.09751,5.09807,10000000.0
2009-10-01 10:27:00,5.09868,5.09883,5.09756,5.0982,9000000.0
2009-10-01 10:28:00,5.09803,5.09819,5.09709,5.09768,11000000.0
2009-10-01 10:29:00,5.09839,5.09848,5.09668,5.09844,19000000.0
2009-10-01 10:30:00,5.09787,5.09811,5.09577,5.09671,11000000.0
2009-10-01 10:31:00,5.09484,5.09625,5.09374,5.09441,15000000.0
2009-10-01 10:32:00,5.09445,5.09573,5.09375,5.09563,9000000.0
2009-10-01 10:33:00,5.09588,5.09604,5.09399,5.09399,16000000.0
2009-10-01 10:34:00,5.09532,5.09579,5.09464,5.09579,11000000.0
2009-10-01 10:35:00,5.0957,5.09629,5.09496,5.09629,9000000.0
2009-10-01 10:36:00,5.09673,5.09744,5.09554,5.09683,13000000.0
2009-10-01 10:37:00,5.0971,5.09733,5.09589,5.09589,14000000.0
2009-10-01 10:38:00,5.09721,5.09721,5.096,5.09641,7000000.0
2009-10-01 10:39:00,5.09681,5.09755,5.09592,5.09751,12000000.0
2009-10-01 10:40:00,5.09724,5.09724,5.09527,5.09642,17000000.0
2009-10-01 10:41:00,5.09631,5.09633,5.09442,5.09633,15000000.0
2009-10-01 10:42:00,5.09723,5.09723,5.09537,5.09551,13000000.0
2009-10-01 10:43:00,5.09634,5.09821,5.09634,5.09795,15000000.0
2009-10-01 10:44:00,5.09776,5.09927,5.09713,5.09927,11000000.0
2009-10-01 10:45:00,5.09869,5.09923,5.09747,5.09768,17000000.0
2009-10-01 10:46:00,5.09869,5.10116,5.09829,5.10116,9000000.0
2009-10-01 10:47:00,5.10168,5.10184,5.1002,5.10081,9000000.0
2009-10-01 10:48:00,5.10118,5.10118,5.09916,5.0992,11000000.0
2009-10-01 10:49:00,5.10081,5.10098,5.0998,5.1008,11000000.0
2009-10-01 10:50:00,5.1006,5.1006,5.09861,5.10025,16000000.0
2009-10-01 10:51:00,5.10019,5.10086,5.09737,5.10024,21000000.0
2009-10-01 10:52:00,5.1004,5.10115,5.09912,5.10106,8000000.0
2009-10-01 10:53:00,5.10131,5.10205,5.0998,5.10205,12000000.0
2009-10-01 10:54:00,5.10165,5.10204,5.09978,5.10061,16000000.0
2009-10-01 10:55:00,5.10025,5.1009,5.09894,5.10086,13000000.0
2009-10-01 10:56:00,5.10104,5.10131,5.09937,5.10003,16000000.0
2009-10-01 10:57:00,5.10178,5.10178,5.10054,5.10164,10000000.0
2009-10-01 10:58:00,5.10166,5.10177,5.10023,5.10151,12000000.0
2009-10-01 10:59:00,5.10112,5.10112,5.0997,5.0997,11000000.0
2009-10-01 11:00:00,5.10137,5.10159,5.09988,5.10103,13000000.0
2009-10-01 11:01:00,5.10177,5.10211,5.10055,5.10119,9000000.0
2009-10-01 11:02:00,5.10124,5.10154,5.10012,5.10113,8000000.0
2009-10-01 11:03:00,5.10005,5.10176,5.0997,5.10163,10000000.0
2009-10-01 11:04:00,5.10171,5.10309,5.10058,5.10249,12000000.0
2009-10-01 11:05:00,5.10298,5.10298,5.10189,5.10211,11000000.0
2009-10-01 11:06:00,5.10184,5.10223,5.10102,5.10197,8000000.0
2009-10-01 11:07:00,5.10195,5.10256,5.1007,5.1012,14000000.0
2009-10-01 11:08:00,5.10129,5.10148,5.09973,5.10063,18000000.0
2009-10-01 11:09:00,5.10087,5.10118,5.09985,5.1011,15000000.0
2009-10-01 11:10:00,5.10144,5.10223,5.10013,5.10113,12000000.0
2009-10-01 11:11:00,5.10084,5.10223,5.1004,5.10223,11000000.0
2009-10-01 11:12:00,5.10179,5.10221,5.10057,5.10057,8000000.0
2009-10-01 11:13:00,5.10107,5.10204,5.10038,5.10182,15000000.0
2009-10-01 11:14:00,5.10172,5.10172,5.09943,5.10072,13000000.0
2009-10-01 11:15:00,5.10088,5.10167,5.10024,5.10105,20000000.0
2009-10-01 11:16:00,5.10126,5.10238,5.1004,5.10149,15000000.0
2009-10-01 11:17:00,5.10173,5.10246,5.10085,5.10123,18000000.0
2009-10-01 11:18:00,5.10186,5.10242,5.09976,5.10157,20000000.0
2009-10-01 11:19:00,5.10171,5.10275,5.10052,5.10275,13000000.0
2009-10-01 11:20:00,5.10119,5.1028,5.10119,5.10248,20000000.0
2009-10-01 11:21:00,5.10317,5.10341,5.10152,5.10279,18000000.0
2009-10-01 11:22:00,5.10223,5.103,5.10084,5.10204,18000000.0
2009-10-01 11:23:00,5.10227,5.10227,5.10084,5.10224,13000000.0
2009-10-01 11:24:00,5.1008,5.10143,5.10001,5.10041,9000000.0
2009-10-01 11:25:00,5.10041,5.10041,5.09677,5.09677,8000000.0
2009-10-01 11:26:00,5.09714,5.09869,5.09714,5.09869,8000000.0
2009-10-01 11:27:00,5.09754,5.09802,5.09702,5.0978,7000000.0
2009-10-01 11:28:00,5.0979,5.09988,5.0978,5.09795,14000000.0
2009-10-01 11:29:00,5.09858,5.10048,5.09825,5.09918,16000000.0
2009-10-01 11:30:00,5.09927,5.09992,5.09851,5.09992,7000000.0
2009-10-01 11:31:00,5.09922,5.10008,5.09861,5.09994,15000000.0
2009-10-01 11:32:00,5.09941,5.10042,5.09855,5.10042,10000000.0
2009-10-01 11:33:00,5.10041,5.10048,5.09921,5.10032,8000000.0
2009-10-01 11:34:00,5.10041,5.10041,5.09877,5.09984,11000000.0
2009-10-01 11:35:00,5.09996,5.10088,5.09854,5.10026,15000000.0
2009-10-01 11:36:00,5.10086,5.10117,5.09919,5.10057,14000000.0
2009-10-01 11:37:00,5.09981,5.10078,5.09923,5.10078,11000000.0
2009-10-01 11:38:00,5.09891,5.10059,5.09891,5.09973,12000000.0
2009-10-01 11:39:00,5.10055,5.10071,5.09774,5.09774,13000000.0
2009-10-01 11:40:00,5.09889,5.09998,5.09837,5.09896,8000000.0
2009-10-01 11:41:00,5.10046,5.10046,5.09784,5.09784,13000000.0
2009-10-01 11:42:00,5.09924,5.09945,5.09766,5.09945,18000000.0
2009-10-01 11:43:00,5.09906,5.10009,5.0982,5.09966,13000000.0
2009-10-01 11:44:00,5.09837,5.10024,5.09816,5.09964,14000000.0
2009-10-01 11:45:00,5.09982,5.101,5.09898,5.1006,12000000.0
2009-10-01 11:46:00,5.10081,5.10311,5.10081,5.10202,14000000.0
2009-10-01 11:47:00,5.10218,5.10305,5.10078,5.10156,15000000.0
2009-10-01 11:48:00,5.10172,5.10207,5.10054,5.10182,9000000.0
2009-10-01 11:49:00,5.1008,5.10219,5.09992,5.10219,14000000.0
2009-10-01 11:50:00,5.10261,5.10261,5.10111,5.10236,17000000.0
2009-10-01 11:51:00,5.10233,5.10266,5.10125,5.10242,15000000.0
2009-10-01 11:52:00,5.10094,5.10235,5.10094,5.10235,15000000.0
2009-10-01 11:53:00,5.10199,5.10316,5.10104,5.10164,14000000.0
2009-10-01 11:54:00,5.10155,5.10387,5.10155,5.10249,9000000.0
2009-10-01 11:55:00,5.10375,5.10375,5.10147,5.10207,11000000.0
2009-10-01 11:56:00,5.10236,5.10284,5.10075,5.10178,13000000.0
2009-10-01 11:57:00,5.10255,5.10255,5.10045,5.10188,13000000.0
2009-10-01 11:58:00,5.10195,5.10263,5.1009,5.10263,12000000.0
2009-10-01 11:59:00,5.10155,5.10366,5.10099,5.10366,12000000.0
2009-10-01 12:00:00,5.10367,5.10376,5.10187,5.10294,12000000.0
2009-10-01 12:01:00,5.10303,5.1039,5.10217,5.1039,22000000.0
2009-10-01 12:02:00,5.10406,5.10417,5.10288,5.10351,10000000.0
2009-10-01 12:03:00,5.1025,5.10397,5.10188,5.10321,18000000.0
2009-10-01 12:04:00,5.10415,5.10606,5.10256,5.10603,12000000.0
2009-10-01 12:05:00,5.10613,5.10723,5.10485,5.10656,15000000.0
2009-10-01 12:06:00,5.10648,5.10667,5.10478,5.10478,14000000.0
2009-10-01 12:07:00,5.1046,5.10626,5.10426,5.10569,15000000.0
2009-10-01 12:08:00,5.10446,5.10587,5.10397,5.10499,19000000.0
2009-10-01 12:09:00,5.10523,5.10613,5.10404,5.10613,12000000.0
2009-10-01 12:10:00,5.10584,5.10708,5.10513,5.10559,23000000.0
2009-10-01 12:11:00,5.10782,5.10829,5.10624,5.10624,21000000.0
2009-10-01 12:12:00,5.10858,5.10873,5.10674,5.10744,9000000.0
2009-10-01 12:13:00,5.10861,5.10879,5.10704,5.10817,13000000.0
2009-10-01 12:14:00,5.10695,5.10821,5.10526,5.10758,15000000.0
2009-10-01 12:15:00,5.1073,5.10764,5.10583,5.10747,14000000.0
2009-10-01 12:16:00,5.10727,5.10744,5.10571,5.10744,16000000.0
2009-10-01 12:17:00,5.10714,5.10886,5.10654,5.10654,13000000.0
2009-10-01 12:18:00,5.10788,5.10836,5.1066,5.10722,9000000.0
2009-10-01 12:19:00,5.10798,5.10798,5.1066,5.10721,10000000.0
2009-10-01 12:20:00,5.10752,5.10755,5.10596,5.10629,7000000.0
2009-10-01 12:21:00,5.10768,5.10854,5.10665,5.10777,13000000.0
2009-10-01 12:22:00,5.10816,5.10816,5.106,5.106,10000000.0
2009-10-01 12:23:00,5.1067,5.10676,5.10533,5.10533,10000000.0
2009-10-01 12:24:00,5.10618,5.10681,5.10483,5.10599,12000000.0
2009-10-01 12:25:00,5.10604,5.1064,5.10482,5.10635,12000000.0
2009-10-01 12:26:00,5.10664,5.10672,5.1047,5.10517,20000000.0
2009-10-01 12:27:00,5.10581,5.10596,5.10373,5.10541,12000000.0
2009-10-01 12:28:00,5.10473,5.10538,5.10371,5.10418,14000000.0
2009-10-01 12:29:00,5.10486,5.10499,5.10389,5.10488,10000000.0
2009-10-01 12:30:00,5.10559,5.10559,5.10382,5.10454,19000000.0
2009-10-01 12:31:00,5.10451,5.1052,5.10426,5.10448,11000000.0
2009-10-01 12:32:00,5.1051,5.10564,5.10435,5.10561,10000000.0
2009-10-01 12:33:00,5.10598,5.1064,5.1048,5.1064,15000000.0
2009-10-01 12:34:00,5.10606,5.10606,5.10415,5.10474,16000000.0
2009-10-01 12:35:00,5.10305,5.10437,5.10305,5.10407,10000000.0
2009-10-01 12:36:00,5.10324,5.10374,5.10247,5.10254,11000000.0
2009-10-01 12:37:00,5.10414,5.10414,5.1025,5.1025,10000000.0
2009-10-01 12:38:00,5.10361,5.10365,5.10233,5.10294,14000000.0
2009-10-01 12:39:00,5.10415,5.10441,5.10251,5.10413,14000000.0
2009-10-01 12:40:00,5.10466,5.10497,5.10368,5.10497,11000000.0
2009-10-01 12:41:00,5.10496,5.10529,5.10408,5.10529,12000000.0
2009-10-01 12:42:00,5.10502,5.10533,5.10288,5.10436,14000000.0
2009-10-01 12:43:00,5.10363,5.10377,5.1016,5.10377,15000000.0
2009-10-01 12:44:00,5.10353,5.104,5.10171,5.10326,16000000.0
2009-10-01 12:45:00,5.1032,5.10347,5.1021,5.10245,10000000.0
2009-10-01 12:46:00,5.10377,5.10377,5.10225,5.10266,12000000.0
2009-10-01 12:47:00,5.10404,5.10468,5.10293,5.10433,13000000.0
2009-10-01 12:48:00,5.10405,5.10616,5.10405,5.10596,12000000.0
2009-10-01 12:49:00,5.1066,5.1066,5.10489,5.10556,14000000.0
2009-10-01 12:50:00,5.10604,5.10613,5.10489,5.10578,9000000.0
2009-10-01 12:51:00,5.10564,5.10606,5.10476,5.10476,10000000.0
2009-10-01 12:52:00,5.10698,5.10739,5.10515,5.10551,22000000.0
2009-10-01 12:53:00,5.10686,5.10752,5.10561,5.10752,14000000.0
2009-10-01 12:54:00,5.10771,5.10771,5.10606,5.10701,13000000.0
2009-10-01 12:55:00,5.10712,5.10884,5.1065,5.10884,21000000.0
2009-10-01 12:56:00,5.11002,5.11226,5.10836,5.11143,18000000.0
2009-10-01 12:57:00,5.11219,5.11244,5.11132,5.11176,7000000.0
2009-10-01 12:58:00,5.11094,5.11299,5.11094,5.11289,12000000.0
2009-10-01 12:59:00,5.11277,5.11323,5.11102,5.11207,18000000.0
2009-10-01 13:00:00,5.1124,5.1124,5.11063,5.11188,14000000.0
2009-10-01 13:01:00,5.11079,5.11283,5.11079,5.11233,11000000.0
2009-10-01 13:02:00,5.11312,5.11353,5.11193,5.11353,15000000.0
2009-10-01 13:03:00,5.11225,5.11312,5.11169,5.11237,15000000.0
2009-10-01 13:04:00,5.11201,5.11289,5.11115,5.1126,16000000.0
2009-10-01 13:05:00,5.11285,5.11302,5.11109,5.11109,9000000.0
2009-10-01 13:06:00,5.11175,5.11215,5.11018,5.11129,13000000.0
2009-10-01 13:07:00,5.11076,5.11104,5.1092,5.10938,13000000.0
2009-10-01 13:08:00,5.11137,5.11188,5.10985,5.11117,10000000.0
2009-10-01 13:09:00,5.11025,5.11074,5.10878,5.10906,15000000.0
2009-10-01 13:10:00,5.11131,5.11131,5.10948,5.11009,12000000.0
2009-10-01 13:11:00,5.11029,5.11029,5.10823,5.10919,12000000.0
2009-10-01 13:12:00,5.10981,5.11104,5.10933,5.11104,12000000.0
2009-10-01 13:13:00,5.11162,5.11162,5.10911,5.11077,11000000.0
2009-10-01 13:14:00,5.11139,5.11139,5.10928,5.11046,9000000.0
2009-10-01 13:15:00,5.10899,5.1108,5.10899,5.10979,15000000.0
2009-10-01 13:16:00,5.11066,5.11141,5.10954,5.11118,15000000.0
2009-10-01 13:17:00,5.11094,5.11367,5.11046,5.1133,17000000.0
2009-10-01 13:18:00,5.11386,5.11593,5.11292,5.11593,15000000.0
2009-10-01 13:19:00,5.11599,5.11627,5.11332,5.11461,15000000.0
2009-10-01 13:20:00,5.11449,5.1152,5.11316,5.11409,19000000.0
2009-10-01 13:21:00,5.11242,5.11467,5.11207,5.11399,10000000.0
2009-10-01 13:22:00,5.11337,5.11509,5.1127,5.11499,8000000.0
2009-10-01 13:23:00,5.11555,5.116,5.11379,5.11427,15000000.0
2009-10-01 13:24:00,5.11635,5.11635,5.1149,5.11562,11000000.0
2009-10-01 13:25:00,5.11681,5.11767,5.1155,5.11767,9000000.0
2009-10-01 13:26:00,5.11685,5.11719,5.11596,5.11693,8000000.0
2009-10-01 13:27:00,5.11555,5.11737,5.1151,5.11632,15000000.0
2009-10-01 13:28:00,5.11542,5.11679,5.1143,5.11584,17000000.0
2009-10-01 13:29:00,5.11518,5.11631,5.11486,5.11536,11000000.0
2009-10-01 13:30:00,5.11645,5.11645,5.11431,5.11615,21000000.0
2009-10-01 13:31:00,5.11557,5.1178,5.11557,5.11593,11000000.0
2009-10-01 13:32:00,5.11725,5.11773,5.11571,5.11763,10000000.0
2009-10-01 13:33:00,5.11779,5.11817,5.1153,5.1153,8000000.0
2009-10-01 13:34:00,5.11598,5.11646,5.11434,5.11598,15000000.0
2009-10-01 13:35:00,5.11577,5.11747,5.11437,5.11708,13000000.0
2009-10-01 13:36:00,5.11731,5.11802,5.11681,5.1177,11000000.0
2009-10-01 13:37:00,5.11668,5.1175,5.11602,5.11634,8000000.0
2009-10-01 13:38:00,5.11544,5.11671,5.11464,5.11646,13000000.0
2009-10-01 13:39:00,5.11487,5.11607,5.11415,5.11592,7000000.0
2009-10-01 13:40:00,5.11563,5.11563,5.11369,5.11523,12000000.0
2009-10-01 13:41:00,5.11471,5.1155,5.11404,5.11508,15000000.0
2009-10-01 13:42:00,5.11344,5.11489,5.11293,5.11423,22000000.0
2009-10-01 13:43:00,5.1139,5.11455,5.11316,5.11386,13000000.0
2009-10-01 13:44:00,5.11323,5.11386,5.11193,5.11373,14000000.0
2009-10-01 13:45:00,5.11378,5.11397,5.11287,5.11369,7000000.0
2009-10-01 13:46:00,5.11337,5.11337,5.11186,5.113,11000000.0
2009-10-01 13:47:00,5.11347,5.11404,5.11232,5.11404,11000000.0
2009-10-01 13:48:00,5.1139,5.11465,5.11285,5.11444,14000000.0
2009-10-01 13:49:00,5.11362,5.11393,5.11262,5.11383,13000000.0
2009-10-01 13:50:00,5.11389,5.11403,5.11246,5.11346,12000000.0
2009-10-01 13:51:00,5.11339,5.11354,5.11223,5.11344,11000000.0
2009-10-01 13:52:00,5.11343,5.1142,5.11275,5.1142,9000000.0
2009-10-01 13:53:00,5.11348,5.11364,5.11152,5.11254,11000000.0
2009-10-01 13:54:00,5.11256,5.11392,5.11209,5.11354,17000000.0
2009-10-01 13:55:00,5.11337,5.11337,5.11059,5.11171,22000000.0
2009-10-01 13:56:00,5.11139,5.11236,5.11026,5.11046,13000000.0
2009-10-01 13:57:00,5.11168,5.11222,5.11072,5.1121,19000000.0
2009-10-01 13:58:00,5.11205,5.11233,5.11104,5.11175,11000000.0
2009-10-01 13:59:00,5.11168,5.11189,5.11081,5.11177,7000000.0
2009-10-01 14:00:00,5.11237,5.11291,5.11159,5.1118,9000000.0
2009-10-01 14:01:00,5.11204,5.11246,5.11125,5.11222,7000000.0
2009-10-01 14:02:00,5.11149,5.11303,5.11133,5.11276,13000000.0
2009-10-01 14:03:00,5.11305,5.11371,5.11225,5.11371,17000000.0
2009-10-01 14:04:00,5.11404,5.11413,5.1128,5.11349,13000000.0
2009-10-01 14:05:00,5.11314,5.11409,5.11281,5.11387,8000000.0
2009-10-01 14:06:00,5.11437,5.11461,5.11267,5.11357,10000000.0
2009-10-01 14:07:00,5.11449,5.11449,5.11335,5.11443,10000000.0
2009-10-01 14:08:00,5.11432,5.11435,5.11272,5.11402,14000000.0
2009-10-01 14:09:00,5.11294,5.1139,5.11188,5.11389,16000000.0
2009-10-01 14:10:00,5.11282,5.1136,5.11191,5.113,12000000.0
2009-10-01 14:11:00,5.11286,5.11471,5.11227,5.11471,14000000.0
2009-10-01 14:12:00,5.11438,5.11455,5.11287,5.11298,13000000.0
2009-10-01 14:13:00,5.11307,5.11457,5.11286,5.11457,11000000.0
2009-10-01 14:14:00,5.11456,5.11465,5.11229,5.11339,14000000.0
2009-10-01 14:15:00,5.11501,5.11501,5.11269,5.11299,11000000.0
2009-10-01 14:16:00,5.11332,5.11441,5.11293,5.11441,11000000.0
2009-10-01 14:17:00,5.11417,5.11492,5.11331,5.11427,14000000.0
2009-10-01 14:18:00,5.11389,5.11505,5.11333,5.11505,11000000.0
2009-10-01 14:19:00,5.11339,5.11436,5.11339,5.11436,8000000.0
2009-10-01 14:20:00,5.11442,5.1151,5.11364,5.1151,10000000.0
2009-10-01 14:21:00,5.11488,5.11572,5.11373,5.11533,14000000.0
2009-10-01 14:22:00,5.11496,5.11528,5.11361,5.11369,17000000.0
2009-10-01 14:23:00,5.1145,5.1149,5.11381,5.11383,8000000.0
2009-10-01 14:24:00,5.1154,5.11579,5.11375,5.11375,16000000.0
2009-10-01 14:25:00,5.11467,5.11538,5.11391,5.11484,11000000.0
2009-10-01 14:26:00,5.11534,5.11534,5.11332,5.11483,14000000.0
2009-10-01 14:27:00,5.11406,5.11406,5.11303,5.11376,8000000.0
2009-10-01 14:28:00,5.11408,5.11408,5.11251,5.11327,11000000.0
2009-10-01 14:29:00,5.11276,5.11406,5.11271,5.11377,11000000.0
2009-10-01 14:30:00,5.11238,5.11438,5.11149,5.11408,14000000.0
2009-10-01 14:31:00,5.11176,5.11282,5.11012,5.11247,15000000.0
2009-10-01 14:32:00,5.11248,5.11496,5.11175,5.11477,9000000.0
2009-10-01 14:33:00,5.11633,5.12058,5.11443,5.11926,12000000.0
2009-10-01 14:34:00,5.12006,5.12006,5.11688,5.1178,12000000.0
2009-10-01 14:35:00,5.11724,5.11793,5.11475,5.11475,18000000.0
2009-10-01 14:36:00,5.11661,5.1172,5.11381,5.1159,12000000.0
2009-10-01 14:37:00,5.11625,5.11673,5.11442,5.11521,12000000.0
2009-10-01 14:38:00,5.11484,5.11484,5.11056,5.11244,24000000.0
2009-10-01 14:39:00,5.11139,5.11139,5.10827,5.10989,12000000.0
2009-10-01 14:40:00,5.11071,5.11257,5.10958,5.11228,15000000.0
2009-10-01 14:41:00,5.11161,5.11307,5.11148,5.11174,17000000.0
2009-10-01 14:42:00,5.11118,5.11193,5.10932,5.11193,15000000.0
2009-10-01 14:43:00,5.1115,5.1115,5.1089,5.10943,9000000.0
2009-10-01 14:44:00,5.10934,5.11027,5.10916,5.1102,7000000.0
2009-10-01 14:45:00,5.11111,5.11111,5.10834,5.10899,17000000.0
2009-10-01 14:46:00,5.10915,5.10992,5.10801,5.10946,14000000.0
2009-10-01 14:47:00,5.10871,5.11104,5.10871,5.11068,16000000.0
2009-10-01 14:48:00,5.11007,5.11007,5.10688,5.10843,12000000.0
2009-10-01 14:49:00,5.10812,5.10875,5.10642,5.10642,20000000.0
2009-10-01 14:50:00,5.10686,5.10747,5.10556,5.10693,12000000.0
2009-10-01 14:51:00,5.10585,5.10642,5.10379,5.10577,12000000.0
2009-10-01 14:52:00,5.1071,5.10777,5.10533,5.10717,22000000.0
2009-10-01 14:53:00,5.10788,5.10816,5.1059,5.10719,17000000.0
2009-10-01 14:54:00,5.10567,5.10746,5.10554,5.10697,14000000.0
2009-10-01 14:55:00,5.10751,5.10859,5.10637,5.1072,20000000.0
2009-10-01 14:56:00,5.10746,5.10802,5.10533,5.10765,22000000.0
2009-10-01 14:57:00,5.108,5.10898,5.1071,5.10846,10000000.0
2009-10-01 14:58:00,5.10752,5.10752,5.10431,5.10557,17000000.0
2009-10-01 14:59:00,5.10508,5.10527,5.10336,5.10506,12000000.0
2009-10-01 15:00:00,5.10445,5.10511,5.10343,5.10465,14000000.0
2009-10-01 15:01:00,5.10529,5.10613,5.10383,5.10612,16000000.0
2009-10-01 15:02:00,5.10663,5.10782,5.10498,5.10747,13000000.0
2009-10-01 15:03:00,5.10633,5.10668,5.10534,5.10605,7000000.0
2009-10-01 15:04:00,5.10703,5.10703,5.10534,5.10599,12000000.0
2009-10-01 15:05:00,5.10513,5.1071,5.10513,5.1071,20000000.0
2009-10-01 15:06:00,5.10713,5.10745,5.10534,5.10614,9000000.0
2009-10-01 15:07:00,5.10809,5.10809,5.10563,5.10736,9000000.0
2009-10-01 15:08:00,5.10704,5.10747,5.10556,5.10651,14000000.0
2009-10-01 15:09:00,5.10495,5.10681,5.10495,5.10658,14000000.0
2009-10-01 15:10:00,5.10551,5.10704,5.10499,5.10649,15000000.0
2009-10-01 15:11:00,5.10659,5.10659,5.1048,5.10657,10000000.0
2009-10-01 15:12:00,5.10705,5.10723,5.10516,5.10687,10000000.0
2009-10-01 15:13:00,5.10668,5.10703,5.10549,5.10643,20000000.0
2009-10-01 15:14:00,5.10553,5.10717,5.10521,5.10582,10000000.0
2009-10-01 15:15:00,5.10701,5.1078,5.10596,5.1075,13000000.0
2009-10-01 15:16:00,5.10545,5.1077,5.10542,5.10731,11000000.0
2009-10-01 15:17:00,5.10684,5.10687,5.10512,5.10595,17000000.0
2009-10-01 15:18:00,5.10594,5.10617,5.10455,5.1058,11000000.0
2009-10-01 15:19:00,5.10539,5.10611,5.10466,5.10575,18000000.0
2009-10-01 15:20:00,5.10563,5.10565,5.10323,5.10445,14000000.0
2009-10-01 15:21:00,5.10381,5.10551,5.10377,5.10535,15000000.0
2009-10-01 15:22:00,5.10522,5.10632,5.10437,5.10632,8000000.0
2009-10-01 15:23:00,5.10539,5.10539,5.10332,5.10458,15000000.0
2009-10-01 15:24:00,5.10493,5.10493,5.10221,5.10233,12000000.0
2009-10-01 15:25:00,5.10387,5.10495,5.10339,5.10341,12000000.0
2009-10-01 15:26:00,5.10349,5.10501,5.10237,5.10501,15000000.0
2009-10-01 15:27:00,5.10424,5.106,5.10416,5.10581,12000000.0
2009-10-01 15:28:00,5.10581,5.106,5.10489,5.10581,12000000.0
2009-10-01 15:29:00,5.10523,5.10523,5.10347,5.10394,10000000.0
2009-10-01 15:30:00,5.10423,5.10517,5.10279,5.10517,12000000.0
2009-10-01 15:31:00,5.10624,5.10624,5.10394,5.10583,19000000.0
2009-10-01 15:32:00,5.10532,5.10544,5.10433,5.10433,7000000.0
2009-10-01 15:33:00,5.10594,5.10594,5.10368,5.10368,7000000.0
2009-10-01 15:34:00,5.10347,5.10524,5.10323,5.10524,12000000.0
2009-10-01 15:35:00,5.10446,5.1074,5.10446,5.10717,17000000.0
2009-10-01 15:36:00,5.10708,5.10858,5.10676,5.10858,11000000.0
2009-10-01 15:37:00,5.10857,5.10995,5.10749,5.10894,14000000.0
2009-10-01 15:38:00,5.10954,5.10963,5.10747,5.10922,20000000.0
2009-10-01 15:39:00,5.10873,5.10905,5.10779,5.10888,8000000.0
2009-10-01 15:40:00,5.10969,5.10969,5.108,5.1086,11000000.0
2009-10-01 15:41:00,5.10739,5.10857,5.10714,5.10816,10000000.0
2009-10-01 15:42:00,5.10786,5.10867,5.10681,5.10775,13000000.0
2009-10-01 15:43:00,5.10728,5.10804,5.10515,5.10592,14000000.0
2009-10-01 15:44:00,5.10541,5.10671,5.10509,5.10671,8000000.0
2009-10-01 15:45:00,5.10665,5.1071,5.10546,5.1071,10000000.0
2009-10-01 15:46:00,5.10769,5.10778,5.10575,5.10575,12000000.0
2009-10-01 15:47:00,5.10643,5.10703,5.10457,5.10613,18000000.0
2009-10-01 15:48:00,5.10654,5.107,5.1057,5.10638,9000000.0
2009-10-01 15:49:00,5.10714,5.10714,5.10468,5.10627,14000000.0
2009-10-01 15:50:00,5.10601,5.10765,5.10522,5.10612,18000000.0
2009-10-01 15:51:00,5.10657,5.10657,5.10498,5.10541,8000000.0
2009-10-01 15:52:00,5.10563,5.10718,5.10545,5.10718,11000000.0
2009-10-01 15:53:00,5.10624,5.1074,5.1054,5.1074,15000000.0
2009-10-01 15:54:00,5.10731,5.10754,5.10588,5.10678,9000000.0
2009-10-01 15:55:00,5.10658,5.10658,5.10516,5.10536,9000000.0
2009-10-01 15:56:00,5.10567,5.10575,5.10433,5.10512,11000000.0
2009-10-01 15:57:00,5.10497,5.10519,5.10316,5.10369,15000000.0
2009-10-01 15:58:00,5.10369,5.10504,5.10291,5.10367,13000000.0
2009-10-01 15:59:00,5.10385,5.10409,5.10235,5.10359,15000000.0
2009-10-01 16:00:00,5.10333,5.10687,5.10196,5.10687,11000000.0
2009-10-01 16:01:00,5.1077,5.10777,5.10484,5.10777,14000000.0
2009-10-01 16:02:00,5.10797,5.10797,5.10457,5.10557,11000000.0
2009-10-01 16:03:00,5.10561,5.10606,5.10301,5.10368,8000000.0
2009-10-01 16:04:00,5.10381,5.10645,5.10365,5.10645,8000000.0
2009-10-01 16:05:00,5.10684,5.10755,5.10505,5.10755,8000000.0
2009-10-01 16:06:00,5.10647,5.10798,5.10475,5.10624,16000000.0
2009-10-01 16:07:00,5.10731,5.10951,5.10427,5.10951,18000000.0
2009-10-01 16:08:00,5.10877,5.10995,5.10695,5.10901,14000000.0
2009-10-01 16:09:00,5.10736,5.11045,5.10704,5.11036,12000000.0
2009-10-01 16:10:00,5.11033,5.11039,5.10827,5.10827,10000000.0
2009-10-01 16:11:00,5.10963,5.10966,5.10777,5.10925,13000000.0
2009-10-01 16:12:00,5.10866,5.10932,5.10738,5.10892,16000000.0
2009-10-01 16:13:00,5.10956,5.10988,5.10823,5.10847,7000000.0
2009-10-01 16:14:00,5.10909,5.10933,5.10673,5.10835,16000000.0
2009-10-01 16:15:00,5.10881,5.11131,5.10829,5.10956,15000000.0
2009-10-01 16:16:00,5.11172,5.11313,5.10974,5.11313,17000000.0
2009-10-01 16:17:00,5.11293,5.11374,5.11191,5.11374,10000000.0
2009-10-01 16:18:00,5.11327,5.11345,5.11136,5.11275,10000000.0
2009-10-01 16:19:00,5.11252,5.11387,5.11127,5.11127,12000000.0
2009-10-01 16:20:00,5.11194,5.11248,5.11107,5.11168,11000000.0
2009-10-01 16:21:00,5.11247,5.11247,5.11031,5.11146,8000000.0
2009-10-01 16:22:00,5.1112,5.11241,5.11053,5.11215,16000000.0
2009-10-01 16:23:00,5.11067,5.11224,5.11038,5.11139,11000000.0
2009-10-01 16:24:00,5.11168,5.11245,5.11034,5.11166,14000000.0
2009-10-01 16:25:00,5.11133,5.11252,5.11063,5.11122,13000000.0
2009-10-01 16:26:00,5.11081,5.11131,5.10971,5.11047,16000000.0
2009-10-01 16:27:00,5.11071,5.11141,5.10948,5.11029,20000000.0
2009-10-01 16:28:00,5.10891,5.11073,5.10891,5.1095,12000000.0
2009-10-01 16:29:00,5.11101,5.11101,5.10883,5.10963,13000000.0
2009-10-01 16:30:00,5.1099,5.11266,5.1099,5.11243,17000000.0
2009-10-01 16:31:00,5.11233,5.11364,5.11165,5.11332,13000000.0
2009-10-01 16:32:00,5.11257,5.1133,5.11155,5.11321,10000000.0
2009-10-01 16:33:00,5.11386,5.11452,5.11245,5.11384,15000000.0
2009-10-01 16:34:00,5.11288,5.11347,5.11235,5.1133,9000000.0
2009-10-01 16:35:00,5.11355,5.11366,5.11205,5.11366,18000000.0
2009-10-01 16:36:00,5.11332,5.11341,5.11171,5.11236,8000000.0
2009-10-01 16:37:00,5.11172,5.11203,5.10982,5.1112,22000000.0
2009-10-01 16:38:00,5.11086,5.11199,5.11026,5.11194,14000000.0
2009-10-01 16:39:00,5.11169,5.11297,5.11074,5.11297,14000000.0
2009-10-01 16:40:00,5.11263,5.11285,5.10991,5.11126,17000000.0
2009-10-01 16:41:00,5.11104,5.1112,5.10939,5.11106,9000000.0
2009-10-01 16:42:00,5.10959,5.11125,5.1093,5.11115,13000000.0
2009-10-01 16:43:00,5.11084,5.11114,5.1091,5.11114,13000000.0
2009-10-01 16:44:00,5.11183,5.11183,5.10968,5.11003,11000000.0
2009-10-01 16:45:00,5.11039,5.1111,5.10927,5.10936,18000000.0
2009-10-01 16:46:00,5.11026,5.11218,5.1094,5.11218,11000000.0
2009-10-01 16:47:00,5.11166,5.11166,5.10977,5.11135,15000000.0
2009-10-01 16:48:00,5.11135,5.11164,5.11042,5.111,7000000.0
2009-10-01 16:49:00,5.11233,5.11233,5.10859,5.10967,16000000.0
2009-10-01 16:50:00,5.10934,5.11119,5.10892,5.10983,9000000.0
2009-10-01 16:51:00,5.11175,5.11175,5.10959,5.11075,22000000.0
2009-10-01 16:52:00,5.10981,5.11145,5.10961,5.11145,11000000.0
2009-10-01 16:53:00,5.11024,5.11024,5.10664,5.10863,12000000.0
2009-10-01 16:54:00,5.10635,5.10819,5.10469,5.10665,17000000.0
2009-10-01 16:55:00,5.10535,5.10535,5.09879,5.10199,15000000.0
2009-10-01 16:56:00,5.1012,5.10234,5.10073,5.10234,11000000.0
2009-10-01 16:57:00,5.10143,5.10393,5.10143,5.10393,8000000.0
2009-10-01 16:58:00,5.1044,5.10519,5.10302,5.10457,12000000.0
2009-10-01 16:59:00,5.10607,5.10749,5.1042,5.10718,15000000.0
2009-10-01 17:00:00,5.10804,5.10804,5.10549,5.10772,10000000.0
2009-10-01 17:01:00,5.10713,5.11035,5.10661,5.11035,10000000.0
2009-10-01 17:02:00,5.10896,5.10984,5.10803,5.10984,8000000.0
2009-10-01 17:03:00,5.11054,5.11093,5.10878,5.11093,11000000.0
2009-10-01 17:04:00,5.11051,5.11051,5.10917,5.11045,10000000.0
2009-10-01 17:05:00,5.11009,5.11064,5.10893,5.11002,18000000.0
2009-10-01 17:06:00,5.1106,5.11181,5.10973,5.11181,9000000.0
2009-10-01 17:07:00,5.11102,5.11381,5.1107,5.11381,20000000.0
2009-10-01 17:08:00,5.11391,5.11446,5.11309,5.11309,11000000.0
2009-10-01 17:09:00,5.11349,5.11598,5.11236,5.11544,14000000.0
2009-10-01 17:10:00,5.11511,5.11644,5.11462,5.11644,10000000.0
2009-10-01 17:11:00,5.11662,5.11666,5.11527,5.11623,12000000.0
2009-10-01 17:12:00,5.11698,5.11824,5.11601,5.11603,7000000.0
2009-10-01 17:13:00,5.11712,5.11759,5.11547,5.11595,13000000.0
2009-10-01 17:14:00,5.11836,5.11899,5.11525,5.11657,13000000.0
2009-10-01 17:15:00,5.11548,5.11699,5.11388,5.11699,12000000.0
2009-10-01 17:16:00,5.1172,5.11832,5.11558,5.11681,13000000.0
2009-10-01 17:17:00,5.11442,5.11688,5.11442,5.1164,12000000.0
2009-10-01 17:18:00,5.11638,5.11638,5.11365,5.11389,15000000.0
2009-10-01 17:19:00,5.11572,5.11614,5.11428,5.1159,10000000.0
2009-10-01 17:20:00,5.11588,5.11642,5.11476,5.11553,13000000.0
2009-10-01 17:21:00,5.1153,5.1153,5.11163,5.11234,17000000.0
2009-10-01 17:22:00,5.1124,5.1124,5.11046,5.11182,15000000.0
2009-10-01 17:23:00,5.1126,5.11342,5.1115,5.11342,10000000.0
2009-10-01 17:24:00,5.11324,5.11378,5.11138,5.11328,17000000.0
2009-10-01 17:25:00,5.11373,5.11373,5.11119,5.11171,11000000.0
2009-10-01 17:26:00,5.11144,5.11438,5.11132,5.11438,12000000.0
2009-10-01 17:27:00,5.11505,5.11517,5.11328,5.11454,9000000.0
2009-10-01 17:28:00,5.11558,5.11558,5.11331,5.11521,16000000.0
2009-10-01 17:29:00,5.11478,5.11528,5.11389,5.11502,9000000.0
2009-10-01 17:30:00,5.1149,5.11557,5.11369,5.11522,11000000.0
2009-10-01 17:31:00,5.11443,5.11601,5.11412,5.11412,13000000.0
2009-10-01 17:32:00,5.11612,5.11687,5.11403,5.1164,13000000.0
2009-10-01 17:33:00,5.11549,5.11694,5.11502,5.11502,11000000.0
2009-10-01 17:34:00,5.11742,5.11903,5.11658,5.11903,12000000.0
2009-10-01 17:35:00,5.11907,5.12018,5.11673,5.11673,13000000.0
2009-10-01 17:36:00,5.11843,5.11947,5.11746,5.11836,14000000.0
2009-10-01 17:37:00,5.11904,5.12174,5.11872,5.12147,10000000.0
2009-10-01 17:38:00,5.12054,5.12054,5.11842,5.11842,7000000.0
2009-10-01 17:39:00,5.11865,5.1197,5.11771,5.11948,16000000.0
2009-10-01 17:40:00,5.11751,5.11881,5.1154,5.11677,17000000.0
2009-10-01 17:41:00,5.11658,5.11818,5.11516,5.11818,16000000.0
2009-10-01 17:42:00,5.11804,5.11804,5.1157,5.11605,16000000.0
2009-10-01 17:43:00,5.11553,5.11666,5.1143,5.11552,17000000.0
2009-10-01 17:44:00,5.11491,5.11491,5.1127,5.11405,8000000.0
2009-10-01 17:45:00,5.11411,5.11415,5.11266,5.11381,11000000.0
2009-10-01 17:46:00,5.11455,5.11536,5.11389,5.11491,9000000.0
2009-10-01 17:47:00,5.11568,5.11635,5.11443,5.115,19000000.0
2009-10-01 17:48:00,5.11609,5.11699,5.115,5.11611,16000000.0
2009-10-01 17:49:00,5.11639,5.11738,5.11541,5.117,15000000.0
2009-10-01 17:50:00,5.11801,5.11834,5.11569,5.11569,11000000.0
2009-10-01 17:51:00,5.11676,5.11769,5.11647,5.11769,9000000.0
2009-10-01 17:52:00,5.11737,5.11737,5.11465,5.11617,11000000.0
2009-10-01 17:53:00,5.11622,5.11622,5.11301,5.11301,9000000.0
2009-10-01 17:54:00,5.11455,5.11578,5.11437,5.11511,10000000.0
2009-10-01 17:55:00,5.1172,5.11765,5.11593,5.11725,10000000.0
2009-10-01 17:56:00,5.1177,5.1191,5.1165,5.11878,16000000.0
2009-10-01 17:57:00,5.11974,5.11974,5.11796,5.11959,14000000.0
2009-10-01 17:58:00,5.11822,5.12034,5.1179,5.11949,24000000.0
2009-10-01 17:59:00,5.11926,5.11937,5.11682,5.11682,11000000.0
2009-10-01 18:00:00,5.11734,5.11782,5.11487,5.11618,10000000.0
2009-10-01 18:01:00,5.11605,5.11668,5.11481,5.11625,14000000.0
2009-10-01 18:02:00,5.11541,5.11649,5.11455,5.11649,12000000.0
2009-10-01 18:03:00,5.11637,5.11722,5.11484,5.11645,17000000.0
2009-10-01 18:04:00,5.11689,5.11892,5.11601,5.11848,15000000.0
2009-10-01 18:05:00,5.11649,5.11799,5.11585,5.11799,15000000.0
2009-10-01 18:06:00,5.11806,5.12036,5.11709,5.12036,15000000.0
2009-10-01 18:07:00,5.12078,5.12158,5.11923,5.12058,16000000.0
2009-10-01 18:08:00,5.11903,5.11948,5.11781,5.11945,16000000.0
2009-10-01 18:09:00,5.11924,5.11924,5.11738,5.11887,12000000.0
2009-10-01 18:10:00,5.1181,5.1181,5.11479,5.11711,17000000.0
2009-10-01 18:11:00,5.11672,5.11767,5.1148,5.11622,16000000.0
2009-10-01 18:12:00,5.11544,5.1168,5.11493,5.11621,13000000.0
2009-10-01 18:13:00,5.11615,5.11676,5.11515,5.11606,17000000.0
2009-10-01 18:14:00,5.1164,5.11752,5.1159,5.11752,13000000.0
2009-10-01 18:15:00,5.11739,5.11792,5.11565,5.11658,13000000.0
2009-10-01 18:16:00,5.11621,5.11665,5.11486,5.11527,15000000.0
2009-10-01 18:17:00,5.11651,5.11651,5.11407,5.11609,16000000.0
2009-10-01 18:18:00,5.11541,5.11551,5.11384,5.11523,18000000.0
2009-10-01 18:19:00,5.1157,5.11635,5.11473,5.11635,12000000.0
2009-10-01 18:20:00,5.11644,5.11644,5.11448,5.116,16000000.0
2009-10-01 18:21:00,5.11545,5.11547,5.11269,5.11396,19000000.0
2009-10-01 18:22:00,5.11365,5.11468,5.11195,5.11429,20000000.0
2009-10-01 18:23:00,5.11241,5.11352,5.11128,5.11262,16000000.0
2009-10-01 18:24:00,5.11239,5.11239,5.11093,5.11219,14000000.0
2009-10-01 18:25:00,5.11271,5.11301,5.11115,5.11224,18000000.0
2009-10-01 18:26:00,5.11179,5.11256,5.1113,5.11233,9000000.0
2009-10-01 18:27:00,5.11205,5.11214,5.11085,5.11143,16000000.0
2009-10-01 18:28:00,5.11284,5.11284,5.11126,5.11266,11000000.0
2009-10-01 18:29:00,5.11271,5.11323,5.11139,5.11247,15000000.0
2009-10-01 18:30:00,5.11149,5.11311,5.11118,5.11311,14000000.0
2009-10-01 18:31:00,5.11146,5.11245,5.11027,5.11032,19000000.0
2009-10-01 18:32:00,5.11119,5.11156,5.10986,5.11155,13000000.0
2009-10-01 18:33:00,5.11114,5.11246,5.11022,5.11111,13000000.0
2009-10-01 18:34:00,5.11184,5.11184,5.11034,5.11072,9000000.0
2009-10-01 18:35:00,5.11206,5.11206,5.11013,5.11135,14000000.0
2009-10-01 18:36:00,5.11126,5.1119,5.11054,5.11153,12000000.0
2009-10-01 18:37:00,5.11196,5.11196,5.11064,5.11117,13000000.0
2009-10-01 18:38:00,5.11127,5.11252,5.11086,5.11237,17000000.0
2009-10-01 18:39:00,5.11279,5.1131,5.11152,5.11152,18000000.0
2009-10-01 18:40:00,5.11218,5.11296,5.11157,5.11184,14000000.0
2009-10-01 18:41:00,5.113,5.11321,5.11101,5.11237,18000000.0
2009-10-01 18:42:00,5.11201,5.11263,5.11099,5.11165,14000000.0
2009-10-01 18:43:00,5.11176,5.11284,5.11038,5.11052,14000000.0
2009-10-01 18:44:00,5.11128,5.11277,5.1111,5.11134,12000000.0
2009-10-01 18:45:00,5.11326,5.11363,5.1122,5.11322,17000000.0
2009-10-01 18:46:00,5.11367,5.11396,5.11216,5.11278,15000000.0
2009-10-01 18:47:00,5.11434,5.11474,5.11306,5.11326,16000000.0
2009-10-01 18:48:00,5.11376,5.11407,5.1127,5.1127,11000000.0
2009-10-01 18:49:00,5.11352,5.11446,5.11274,5.11446,8000000.0
2009-10-01 18:50:00,5.11423,5.11468,5.11254,5.11254,16000000.0
2009-10-01 18:51:00,5.11387,5.11415,5.11213,5.11351,19000000.0
2009-10-01 18:52:00,5.11158,5.11274,5.11121,5.11274,10000000.0
2009-10-01 18:53:00,5.11249,5.1125,5.11061,5.11061,10000000.0
2009-10-01 18:54:00,5.11195,5.11195,5.11023,5.11151,11000000.0
2009-10-01 18:55:00,5.11121,5.11148,5.11063,5.11113,8000000.0
2009-10-01 18:56:00,5.11119,5.11168,5.11036,5.11126,16000000.0
2009-10-01 18:57:00,5.1115,5.11262,5.11085,5.11262,8000000.0
2009-10-01 18:58:00,5.11097,5.11272,5.11097,5.11256,13000000.0
2009-10-01 18:59:00,5.11217,5.11217,5.11017,5.11017,17000000.0
2009-10-01 19:00:00,5.11219,5.11242,5.11068,5.11068,13000000.0
2009-10-01 19:01:00,5.11103,5.11147,5.10949,5.10956,12000000.0
2009-10-01 19:02:00,5.11208,5.11264,5.11078,5.1124,16000000.0
2009-10-01 19:03:00,5.11293,5.11311,5.11074,5.11173,17000000.0
2009-10-01 19:04:00,5.11266,5.11331,5.11137,5.11198,12000000.0
2009-10-01 19:05:00,5.11187,5.11306,5.11175,5.11295,17000000.0
2009-10-01 19:06:00,5.11254,5.11254,5.11111,5.11231,7000000.0
2009-10-01 19:07:00,5.11209,5.11226,5.11053,5.11053,20000000.0
2009-10-01 19:08:00,5.1116,5.1116,5.11023,5.11101,21000000.0
2009-10-01 19:09:00,5.11177,5.11379,5.1115,5.11324,16000000.0
2009-10-01 19:10:00,5.11325,5.11484,5.11253,5.11351,14000000.0
2009-10-01 19:11:00,5.11412,5.11488,5.11305,5.11443,12000000.0
2009-10-01 19:12:00,5.11409,5.11434,5.11235,5.11303,18000000.0
2009-10-01 19:13:00,5.11344,5.11425,5.11246,5.11246,14000000.0
2009-10-01 19:14:00,5.11267,5.11486,5.11267,5.11413,18000000.0
2009-10-01 19:15:00,5.11458,5.11501,5.11253,5.11501,9000000.0
2009-10-01 19:16:00,5.11507,5.11553,5.11385,5.11401,12000000.0
2009-10-01 19:17:00,5.11365,5.11486,5.11277,5.11449,14000000.0
2009-10-01 19:18:00,5.11373,5.11575,5.11373,5.11575,16000000.0
2009-10-01 19:19:00,5.11596,5.11659,5.11438,5.1151,7000000.0
2009-10-01 19:20:00,5.11633,5.11728,5.11525,5.11728,8000000.0
2009-10-01 19:21:00,5.11745,5.11771,5.11471,5.11618,18000000.0
2009-10-01 19:22:00,5.11618,5.11692,5.11511,5.11584,9000000.0
2009-10-01 19:23:00,5.11552,5.11722,5.1153,5.11636,10000000.0
2009-10-01 19:24:00,5.11589,5.11701,5.11544,5.11697,11000000.0
2009-10-01 19:25:00,5.11696,5.11696,5.1155,5.11559,17000000.0
2009-10-01 19:26:00,5.11711,5.11711,5.11514,5.11598,11000000.0
2009-10-01 19:27:00,5.11603,5.11624,5.11494,5.11588,13000000.0
2009-10-01 19:28:00,5.11604,5.11648,5.11496,5.11634,10000000.0
2009-10-01 19:29:00,5.11519,5.11621,5.114,5.11577,11000000.0
2009-10-01 19:30:00,5.11459,5.11459,5.11166,5.11347,12000000.0
2009-10-01 19:31:00,5.11401,5.11401,5.11291,5.11358,8000000.0
2009-10-01 19:32:00,5.11416,5.11442,5.11301,5.11432,11000000.0
2009-10-01 19:33:00,5.11424,5.11424,5.11232,5.11341,13000000.0
2009-10-01 19:34:00,5.11258,5.11377,5.11242,5.11242,12000000.0
2009-10-01 19:35:00,5.11409,5.11416,5.11237,5.11342,13000000.0
2009-10-01 19:36:00,5.11432,5.11447,5.11245,5.11333,12000000.0
2009-10-01 19:37:00,5.11399,5.11415,5.11277,5.11364,8000000.0
2009-10-01 19:38:00,5.11424,5.11435,5.11309,5.11384,20000000.0
2009-10-01 19:39:00,5.11306,5.1143,5.11306,5.11314,11000000.0
2009-10-01 19:40:00,5.11408,5.11411,5.11276,5.11372,11000000.0
2009-10-01 19:41:00,5.1137,5.1137,5.11178,5.11273,9000000.0
2009-10-01 19:42:00,5.11124,5.11224,5.11124,5.11212,10000000.0
2009-10-01 19:43:00,5.11255,5.11356,5.11192,5.11312,14000000.0
2009-10-01 19:44:00,5.11312,5.11323,5.11168,5.113,15000000.0
2009-10-01 19:45:00,5.11313,5.11389,5.11234,5.11382,12000000.0
2009-10-01 19:46:00,5.11348,5.11418,5.11285,5.11372,11000000.0
2009-10-01 19:47:00,5.11283,5.11346,5.11193,5.1121,10000000.0
2009-10-01 19:48:00,5.11284,5.11354,5.11152,5.11264,9000000.0
2009-10-01 19:49:00,5.11306,5.11314,5.11192,5.11289,16000000.0
2009-10-01 19:50:00,5.11331,5.11389,5.11227,5.11358,10000000.0
2009-10-01 19:51:00,5.11257,5.11322,5.11204,5.11306,11000000.0
2009-10-01 19:52:00,5.11271,5.11368,5.11162,5.11302,19000000.0
2009-10-01 19:53:00,5.11405,5.11423,5.11265,5.11423,19000000.0
2009-10-01 19:54:00,5.1148,5.11545,5.11317,5.11355,14000000.0
2009-10-01 19:55:00,5.11578,5.11583,5.11302,5.11583,16000000.0
2009-10-01 19:56:00,5.11543,5.11588,5.11372,5.11443,12000000.0
2009-10-01 19:57:00,5.11596,5.11596,5.1142,5.11446,14000000.0
2009-10-01 19:58:00,5.11624,5.1163,5.11472,5.11561,13000000.0
2009-10-01 19:59:00,5.11601,5.11629,5.11491,5.1155,10000000.0
2009-10-01 20:00:00,5.11503,5.11805,5.11503,5.11608,15000000.0
2009-10-01 20:01:00,5.11784,5.11784,5.11556,5.11627,14000000.0
2009-10-01 20:02:00,5.11673,5.11673,5.11549,5.11651,8000000.0
2009-10-01 20:03:00,5.11553,5.11722,5.11553,5.11707,13000000.0
2009-10-01 20:04:00,5.11737,5.11744,5.11575,5.11575,12000000.0
2009-10-01 20:05:00,5.11624,5.11729,5.11565,5.11689,11000000.0
2009-10-01 20:06:00,5.11723,5.1173,5.11574,5.11654,10000000.0
2009-10-01 20:07:00,5.11664,5.11681,5.11454,5.1153,13000000.0
2009-10-01 20:08:00,5.11516,5.11683,5.11482,5.11626,16000000.0
2009-10-01 20:09:00,5.11479,5.1159,5.11417,5.11417,17000000.0
2009-10-01 20:10:00,5.11359,5.11561,5.11348,5.11348,10000000.0
2009-10-01 20:11:00,5.11463,5.11511,5.11322,5.11446,13000000.0
2009-10-01 20:12:00,5.11517,5.11517,5.11337,5.11474,15000000.0
2009-10-01 20:13:00,5.11318,5.11424,5.11225,5.11331,13000000.0
2009-10-01 20:14:00,5.11394,5.11415,5.1132,5.1132,8000000.0
2009-10-01 20:15:00,5.11256,5.11326,5.11169,5.11244,10000000.0
2009-10-01 20:16:00,5.11206,5.1135,5.11138,5.11138,14000000.0
2009-10-01 20:17:00,5.11321,5.1138,5.11229,5.11315,13000000.0
2009-10-01 20:18:00,5.11223,5.11333,5.11143,5.11327,7000000.0
2009-10-01 20:19:00,5.11308,5.11308,5.11154,5.11292,11000000.0
2009-10-01 20:20:00,5.11213,5.11348,5.11153,5.11243,19000000.0
2009-10-01 20:21:00,5.1133,5.11332,5.11157,5.11162,11000000.0
2009-10-01 20:22:00,5.11314,5.11328,5.112,5.11292,11000000.0
2009-10-01 20:23:00,5.11147,5.11311,5.11147,5.11303,13000000.0
2009-10-01 20:24:00,5.11154,5.11353,5.11154,5.11327,9000000.0
2009-10-01 20:25:00,5.11367,5.11461,5.11258,5.11308,18000000.0
2009-10-01 20:26:00,5.11444,5.11458,5.11274,5.11325,7000000.0
2009-10-01 20:27:00,5.11378,5.11409,5.11237,5.1126,9000000.0
2009-10-01 20:28:00,5.11298,5.11298,5.11063,5.11135,13000000.0
2009-10-01 20:29:00,5.1116,5.11268,5.11072,5.11259,14000000.0
2009-10-01 20:30:00,5.11154,5.11329,5.11154,5.1128,16000000.0
2009-10-01 20:31:00,5.11304,5.11309,5.11099,5.11099,22000000.0
2009-10-01 20:32:00,5.1128,5.11329,5.11116,5.11281,12000000.0
2009-10-01 20:33:00,5.11355,5.11422,5.11201,5.11422,13000000.0
2009-10-01 20:34:00,5.1141,5.1149,5.11231,5.11326,15000000.0
2009-10-01 20:35:00,5.11285,5.1137,5.11164,5.11263,16000000.0
2009-10-01 20:36:00,5.11345,5.11427,5.11264,5.11369,15000000.0
2009-10-01 20:37:00,5.11203,5.11366,5.11164,5.11282,14000000.0
2009-10-01 20:38:00,5.11242,5.11329,5.11176,5.11329,13000000.0
2009-10-01 20:39:00,5.11381,5.11395,5.1125,5.11393,18000000.0
2009-10-01 20:40:00,5.11531,5.11639,5.11407,5.1159,14000000.0
2009-10-01 20:41:00,5.11622,5.11628,5.11431,5.11543,18000000.0
2009-10-01 20:42:00,5.11592,5.11618,5.11429,5.1151,12000000.0
2009-10-01 20:43:00,5.11561,5.11561,5.1139,5.11525,18000000.0
2009-10-01 20:44:00,5.11514,5.11615,5.11355,5.11615,18000000.0
2009-10-01 20:45:00,5.11607,5.11607,5.11411,5.11473,11000000.0
2009-10-01 20:46:00,5.11571,5.11571,5.11276,5.11401,18000000.0
2009-10-01 20:47:00,5.11375,5.11417,5.11312,5.11332,20000000.0
2009-10-01 20:48:00,5.1131,5.11454,5.11273,5.11325,17000000.0
2009-10-01 20:49:00,5.11419,5.11425,5.1129,5.11374,16000000.0
2009-10-01 20:50:00,5.11376,5.1142,5.11287,5.1141,8000000.0
2009-10-01 20:51:00,5.1138,5.1138,5.11253,5.11253,8000000.0
2009-10-01 20:52:00,5.11349,5.11369,5.11202,5.11202,12000000.0
2009-10-01 20:53:00,5.11287,5.11374,5.11227,5.11374,16000000.0
2009-10-01 20:54:00,5.11407,5.11416,5.11241,5.11265,15000000.0
2009-10-01 20:55:00,5.11321,5.11388,5.11199,5.11235,16000000.0
2009-10-01 20:56:00,5.11303,5.11442,5.11303,5.11442,7000000.0
2009-10-01 20:57:00,5.11479,5.11487,5.1136,5.11487,14000000.0
2009-10-01 20:58:00,5.11356,5.11474,5.11345,5.11474,10000000.0
2009-10-01 20:59:00,5.11325,5.11546,5.11325,5.11512,11000000.0
2009-10-01 21:00:00,5.11557,5.11607,5.11384,5.11591,14000000.0
2009-10-01 21:01:00,5.11559,5.1162,5.1147,5.11541,12000000.0
2009-10-01 21:02:00,5.11421,5.11559,5.11377,5.11477,17000000.0
2009-10-01 21:03:00,5.11425,5.11573,5.11384,5.11573,11000000.0
2009-10-01 21:04:00,5.11371,5.11606,5.11371,5.1154,10000000.0
2009-10-01 21:05:00,5.11389,5.1157,5.11378,5.11567,8000000.0
2009-10-01 21:06:00,5.11374,5.11584,5.11374,5.11566,13000000.0
2009-10-01 21:07:00,5.11559,5.11653,5.11461,5.11653,14000000.0
2009-10-01 21:08:00,5.11593,5.11734,5.1151,5.11719,8000000.0
2009-10-01 21:09:00,5.11641,5.1169,5.11538,5.11566,13000000.0
2009-10-01 21:10:00,5.1163,5.117,5.11503,5.11689,17000000.0
2009-10-01 21:11:00,5.11672,5.11698,5.11546,5.11671,15000000.0
2009-10-01 21:12:00,5.11695,5.11712,5.11595,5.11664,11000000.0
2009-10-01 21:13:00,5.11719,5.11831,5.11647,5.11737,12000000.0
2009-10-01 21:14:00,5.11748,5.11814,5.11619,5.11667,14000000.0
2009-10-01 21:15:00,5.11639,5.11719,5.11532,5.11644,13000000.0
2009-10-01 21:16:00,5.11692,5.11739,5.11494,5.11562,12000000.0
2009-10-01 21:17:00,5.11538,5.11641,5.11463,5.11589,16000000.0
2009-10-01 21:18:00,5.11506,5.11506,5.11263,5.11499,15000000.0
2009-10-01 21:19:00,5.1146,5.11482,5.11339,5.11407,15000000.0
2009-10-01 21:20:00,5.11354,5.11537,5.11328,5.11486,8000000.0
2009-10-01 21:21:00,5.1154,5.11617,5.11411,5.11617,17000000.0
2009-10-01 21:22:00,5.11452,5.11653,5.11452,5.11625,11000000.0
2009-10-01 21:23:00,5.11694,5.11694,5.11472,5.11629,23000000.0
2009-10-01 21:24:00,5.11654,5.11657,5.11501,5.11655,13000000.0
2009-10-01 21:25:00,5.11657,5.11657,5.1149,5.11491,15000000.0
2009-10-01 21:26:00,5.11611,5.11629,5.11516,5.11629,10000000.0
2009-10-01 21:27:00,5.11631,5.11632,5.11466,5.11542,10000000.0
2009-10-01 21:28:00,5.11601,5.11659,5.11484,5.11659,13000000.0
2009-10-01 21:29:00,5.11593,5.1206,5.11564,5.12048,10000000.0
2009-10-01 21:30:00,5.12046,5.12062,5.1179,5.11984,16000000.0
2009-10-01 21:31:00,5.11907,5.11958,5.11762,5.11854,18000000.0
2009-10-01 21:32:00,5.1181,5.1181,5.11651,5.11722,15000000.0
2009-10-01 21:33:00,5.11748,5.11772,5.116,5.11657,13000000.0
2009-10-01 21:34:00,5.11787,5.11787,5.11673,5.11768,9000000.0
2009-10-01 21:35:00,5.11769,5.11769,5.11614,5.11706,8000000.0
2009-10-01 21:36:00,5.11679,5.11727,5.11556,5.11727,18000000.0
2009-10-01 21:37:00,5.11568,5.11798,5.11568,5.11677,22000000.0
2009-10-01 21:38:00,5.11688,5.11729,5.116,5.1172,9000000.0
2009-10-01 21:39:00,5.1171,5.11722,5.11583,5.11643,11000000.0
2009-10-01 21:40:00,5.1169,5.11717,5.11564,5.11695,19000000.0
2009-10-01 21:41:00,5.11469,5.11615,5.11418,5.11547,12000000.0
2009-10-01 21:42:00,5.11389,5.11586,5.11389,5.11485,11000000.0
2009-10-01 21:43:00,5.11588,5.11657,5.1148,5.11657,14000000.0
2009-10-01 21:44:00,5.11599,5.11719,5.11552,5.11566,13000000.0
2009-10-01 21:45:00,5.11691,5.11781,5.11588,5.11758,12000000.0
2009-10-01 21:46:00,5.11654,5.11705,5.11572,5.11697,14000000.0
2009-10-01 21:47:00,5.11705,5.11705,5.11533,5.11636,17000000.0
2009-10-01 21:48:00,5.11605,5.11694,5.1155,5.1165,16000000.0
2009-10-01 21:49:00,5.11613,5.11657,5.11492,5.11628,14000000.0
2009-10-01 21:50:00,5.11617,5.11662,5.11538,5.11586,13000000.0
2009-10-01 21:51:00,5.11662,5.11798,5.11606,5.11785,14000000.0
2009-10-01 21:52:00,5.11652,5.11845,5.11628,5.11769,17000000.0
2009-10-01 21:53:00,5.11831,5.11903,5.11695,5.11864,27000000.0
2009-10-01 21:54:00,5.11881,5.1194,5.11781,5.11881,10000000.0
2009-10-01 21:55:00,5.11953,5.11999,5.11845,5.1186,8000000.0
2009-10-01 21:56:00,5.11973,5.11994,5.11846,5.11961,16000000.0
2009-10-01 21:57:00,5.11862,5.12033,5.1186,5.1203,18000000.0
2009-10-01 21:58:00,5.11979,5.12105,5.11872,5.12103,18000000.0
2009-10-01 21:59:00,5.12075,5.12124,5.11916,5.12112,17000000.0
2009-10-01 22:00:00,5.12079,5.12166,5.11968,5.12129,9000000.0
2009-10-01 22:01:00,5.1194,5.12039,5.11827,5.11876,22000000.0
2009-10-01 22:02:00,5.1193,5.12041,5.11862,5.11994,11000000.0
2009-10-01 22:03:00,5.12,5.12,5.11862,5.11967,16000000.0
2009-10-01 22:04:00,5.11893,5.11996,5.11833,5.11833,12000000.0
2009-10-01 22:05:00,5.11871,5.11944,5.11789,5.11789,7000000.0
2009-10-01 22:06:00,5.11876,5.11917,5.11747,5.11899,15000000.0
2009-10-01 22:07:00,5.11748,5.11909,5.11748,5.11859,19000000.0
2009-10-01 22:08:00,5.11745,5.11825,5.11679,5.11695,11000000.0
2009-10-01 22:09:00,5.1172,5.11783,5.11697,5.11757,10000000.0
2009-10-01 22:10:00,5.11745,5.11745,5.11589,5.11596,10000000.0
2009-10-01 22:11:00,5.11696,5.11762,5.11611,5.11611,18000000.0
2009-10-01 22:12:00,5.11736,5.11761,5.11602,5.11756,11000000.0
2009-10-01 22:13:00,5.1166,5.11715,5.11591,5.1165,14000000.0
2009-10-01 22:14:00,5.11754,5.11768,5.11589,5.11737,24000000.0
2009-10-01 22:15:00,5.11695,5.11695,5.11401,5.11401,13000000.0
2009-10-01 22:16:00,5.11577,5.11596,5.11331,5.11361,13000000.0
2009-10-01 22:17:00,5.1128,5.11376,5.11195,5.11326,8000000.0
2009-10-01 22:18:00,5.11317,5.11473,5.11306,5.11406,13000000.0
2009-10-01 22:19:00,5.11285,5.11467,5.11196,5.11314,14000000.0
2009-10-01 22:20:00,5.11289,5.11389,5.11165,5.1122,21000000.0
2009-10-01 22:21:00,5.11229,5.11331,5.11138,5.11327,13000000.0
2009-10-01 22:22:00,5.11307,5.11454,5.11255,5.11422,12000000.0
2009-10-01 22:23:00,5.11409,5.11536,5.11372,5.11372,18000000.0
2009-10-01 22:24:00,5.11538,5.1157,5.11386,5.11473,14000000.0
2009-10-01 22:25:00,5.11473,5.11553,5.11401,5.11509,13000000.0
2009-10-01 22:26:00,5.11461,5.11543,5.11384,5.11384,13000000.0
2009-10-01 22:27:00,5.11513,5.11565,5.11384,5.1149,16000000.0
2009-10-01 22:28:00,5.11545,5.11545,5.11386,5.11477,13000000.0
2009-10-01 22:29:00,5.1147,5.11548,5.11388,5.11491,21000000.0
2009-10-01 22:30:00,5.11417,5.11417,5.11137,5.11308,17000000.0
2009-10-01 22:31:00,5.11176,5.1133,5.11175,5.11325,10000000.0
2009-10-01 22:32:00,5.11387,5.11388,5.11261,5.11363,13000000.0
2009-10-01 22:33:00,5.11277,5.11366,5.11217,5.11315,13000000.0
2009-10-01 22:34:00,5.11357,5.11357,5.11184,5.11311,13000000.0
2009-10-01 22:35:00,5.11297,5.11324,5.11168,5.11265,19000000.0
2009-10-01 22:36:00,5.11187,5.11329,5.1115,5.11252,14000000.0
2009-10-01 22:37:00,5.11368,5.11368,5.11181,5.11326,17000000.0
2009-10-01 22:38:00,5.11192,5.11287,5.11168,5.11168,9000000.0
2009-10-01 22:39:00,5.11244,5.11301,5.11152,5.11152,20000000.0
2009-10-01 22:40:00,5.11198,5.11343,5.11165,5.11223,13000000.0
2009-10-01 22:41:00,5.11301,5.11325,5.11049,5.11216,13000000.0
2009-10-01 22:42:00,5.11226,5.11241,5.11169,5.11216,10000000.0
2009-10-01 22:43:00,5.11274,5.11279,5.11243,5.11279,15000000.0
2009-10-01 22:44:00,5.1127,5.11304,5.11138,5.11229,16000000.0
2009-10-01 22:45:00,5.11256,5.11349,5.11205,5.11269,14000000.0
2009-10-01 22:46:00,5.11229,5.11293,5.11122,5.11137,12000000.0
2009-10-01 22:47:00,5.11357,5.11357,5.11198,5.11281,7000000.0
2009-10-01 22:48:00,5.11132,5.11281,5.11132,5.11257,16000000.0
2009-10-01 22:49:00,5.11278,5.11381,5.11196,5.11381,10000000.0
2009-10-01 22:50:00,5.11308,5.11407,5.11215,5.11346,15000000.0
2009-10-01 22:51:00,5.11306,5.11384,5.11182,5.11337,17000000.0
2009-10-01 22:52:00,5.11336,5.11336,5.11207,5.11208,10000000.0
2009-10-01 22:53:00,5.11308,5.11421,5.11173,5.11306,20000000.0
2009-10-01 22:54:00,5.1131,5.11341,5.11207,5.11207,10000000.0
2009-10-01 22:55:00,5.1126,5.11333,5.11187,5.11244,12000000.0
2009-10-01 22:56:00,5.11222,5.11282,5.11163,5.11229,9000000.0
2009-10-01 22:57:00,5.11282,5.11312,5.11174,5.11281,18000000.0
2009-10-01 22:58:00,5.11302,5.11338,5.11177,5.11219,13000000.0
2009-10-01 22:59:00,5.11193,5.11218,5.11073,5.11218,10000000.0
2009-10-01 23:00:00,5.11245,5.11353,5.11181,5.1127,17000000.0
2009-10-01 23:01:00,5.11242,5.11309,5.11151,5.1126,13000000.0
2009-10-01 23:02:00,5.11282,5.11463,5.11226,5.11463,7000000.0
2009-10-01 23:03:00,5.11417,5.1156,5.11417,5.11501,16000000.0
2009-10-01 23:04:00,5.11452,5.11558,5.11435,5.1152,12000000.0
2009-10-01 23:05:00,5.11544,5.11549,5.11428,5.11545,11000000.0
2009-10-01 23:06:00,5.11625,5.11725,5.11503,5.11512,11000000.0
2009-10-01 23:07:00,5.11559,5.11747,5.11479,5.11586,13000000.0
2009-10-01 23:08:00,5.11596,5.1175,5.11431,5.11431,20000000.0
2009-10-01 23:09:00,5.11461,5.11501,5.11397,5.11418,16000000.0
2009-10-01 23:10:00,5.1146,5.11473,5.11318,5.1142,16000000.0
2009-10-01 23:11:00,5.11295,5.11436,5.11266,5.11436,10000000.0
2009-10-01 23:12:00,5.11397,5.11418,5.11306,5.11368,12000000.0
2009-10-01 23:13:00,5.11327,5.11358,5.1127,5.1127,16000000.0
2009-10-01 23:14:00,5.11386,5.11428,5.11323,5.11425,9000000.0
2009-10-01 23:15:00,5.11446,5.11475,5.11359,5.11448,9000000.0
2009-10-01 23:16:00,5.11466,5.11576,5.11423,5.1148,18000000.0
2009-10-01 23:17:00,5.11436,5.11549,5.11426,5.11501,8000000.0
2009-10-01 23:18:00,5.11427,5.11481,5.11393,5.11432,10000000.0
2009-10-01 23:19:00,5.11476,5.11496,5.11347,5.11447,9000000.0
2009-10-01 23:20:00,5.11479,5.11486,5.1135,5.11448,17000000.0
2009-10-01 23:21:00,5.11432,5.11432,5.11282,5.11408,11000000.0
2009-10-01 23:22:00,5.11367,5.11587,5.11261,5.1158,12000000.0
2009-10-01 23:23:00,5.11591,5.11671,5.11482,5.11538,12000000.0
2009-10-01 23:24:00,5.11636,5.11636,5.11431,5.11566,12000000.0
2009-10-01 23:25:00,5.1155,5.11568,5.11393,5.11444,9000000.0
2009-10-01 23:26:00,5.11494,5.11494,5.11223,5.11394,14000000.0
2009-10-01 23:27:00,5.11354,5.11497,5.11279,5.11432,17000000.0
2009-10-01 23:28:00,5.11402,5.11458,5.11271,5.11326,15000000.0
2009-10-01 23:29:00,5.11394,5.11585,5.11348,5.11585,11000000.0
2009-10-01 23:30:00,5.1164,5.11662,5.11423,5.11511,14000000.0
2009-10-01 23:31:00,5.11595,5.11625,5.11519,5.11581,7000000.0
2009-10-01 23:32:00,5.11483,5.11603,5.1142,5.11588,15000000.0
2009-10-01 23:33:00,5.11642,5.11655,5.11479,5.11563,7000000.0
2009-10-01 23:34:00,5.1155,5.11643,5.11525,5.11628,10000000.0
2009-10-01 23:35:00,5.11674,5.11674,5.11538,5.11594,12000000.0
2009-10-01 23:36:00,5.11602,5.11626,5.11596,5.11596,10000000.0
2009-10-01 23:37:00,5.11617,5.11672,5.11505,5.11571,14000000.0
2009-10-01 23:38:00,5.1162,5.11624,5.11515,5.11619,17000000.0
2009-10-01 23:39:00,5.11482,5.11615,5.11482,5.11594,9000000.0
2009-10-01 23:40:00,5.11631,5.11631,5.11471,5.11471,12000000.0
2009-10-01 23:41:00,5.1156,5.11624,5.11507,5.11542,9000000.0
2009-10-01 23:42:00,5.11533,5.1164,5.11423,5.11564,15000000.0
2009-10-01 23:43:00,5.11592,5.11677,5.11548,5.11606,13000000.0
2009-10-01 23:44:00,5.11625,5.11767,5.11564,5.11739,8000000.0
2009-10-01 23:45:00,5.1166,5.11686,5.11545,5.11545,12000000.0
2009-10-01 23:46:00,5.11666,5.1173,5.11592,5.11727,20000000.0
2009-10-01 23:47:00,5.1163,5.1174,5.1159,5.1171,19000000.0
2009-10-01 23:48:00,5.11704,5.11724,5.11617,5.11701,14000000.0
2009-10-01 23:49:00,5.11643,5.11749,5.11588,5.1164,12000000.0
2009-10-01 23:50:00,5.11674,5.1169,5.11567,5.11679,10000000.0
2009-10-01 23:51:00,5.11595,5.11639,5.11494,5.11565,14000000.0
2009-10-01 23:52:00,5.11612,5.11666,5.11528,5.11597,13000000.0
2009-10-01 23:53:00,5.11613,5.11632,5.11478,5.11533,16000000.0
2009-10-01 23:54:00,5.11503,5.11549,5.11287,5.11465,13000000.0
2009-10-01 23:55:00,5.1141,5.11533,5.11372,5.11432,16000000.0
2009-10-01 23:56:00,5.11437,5.11493,5.11389,5.11446,12000000.0
2009-10-01 23:57:00,5.11433,5.11472,5.11418,5.11432,14000000.0
2009-10-01 23:58:00,5.11428,5.11451,5.11341,5.1138,16000000.0
2009-10-01 23:59:00,5.11297,5.11387,5.11165,5.11355,12000000.0
2009-10-02 00:00:00,5.1131,5.11366,5.11196,5.11196,17000000.0
2009-10-02 00:01:00,5.1135,5.11392,5.11247,5.11392,12000000.0
2009-10-02 00:02:00,5.11266,5.1138,5.11226,5.11363,11000000.0
2009-10-02 00:03:00,5.11371,5.11407,5.11371,5.11383,7000000.0
2009-10-02 00:04:00,5.11377,5.11416,5.11307,5.11361,16000000.0
2009-10-02 00:05:00,5.11385,5.11508,5.11358,5.11358,17000000.0
2009-10-02 00:06:00,5.11464,5.11512,5.11382,5.1148,10000000.0
2009-10-02 00:07:00,5.11492,5.11567,5.11411,5.11509,19000000.0
2009-10-02 00:08:00,5.11348,5.11483,5.11348,5.11469,9000000.0
2009-10-02 00:09:00,5.11561,5.11566,5.11418,5.11418,19000000.0
2009-10-02 00:10:00,5.11489,5.11539,5.11418,5.11512,16000000.0
2009-10-02 00:11:00,5.11446,5.11528,5.11425,5.11453,9000000.0
2009-10-02 00:12:00,5.11519,5.11547,5.11481,5.11483,11000000.0
2009-10-02 00:13:00,5.11499,5.11571,5.11494,5.11546,8000000.0
2009-10-02 00:14:00,5.1165,5.1165,5.11539,5.11561,9000000.0
2009-10-02 00:15:00,5.11583,5.11668,5.11528,5.11635,15000000.0
2009-10-02 00:16:00,5.11728,5.11729,5.11539,5.11708,18000000.0
2009-10-02 00:17:00,5.11715,5.11715,5.11537,5.11627,21000000.0
2009-10-02 00:18:00,5.11643,5.11643,5.11474,5.11577,16000000.0
2009-10-02 00:19:00,5.11657,5.1169,5.11517,5.11571,12000000.0
2009-10-02 00:20:00,5.11699,5.11699,5.1154,5.11667,13000000.0
2009-10-02 00:21:00,5.1166,5.11688,5.1156,5.11675,13000000.0
2009-10-02 00:22:00,5.11678,5.11686,5.11521,5.11595,13000000.0
2009-10-02 00:23:00,5.11651,5.11651,5.11624,5.11624,11000000.0
2009-10-02 00:24:00,5.11609,5.11692,5.11531,5.11692,10000000.0
2009-10-02 00:25:00,5.11718,5.11735,5.11553,5.11725,16000000.0
2009-10-02 00:26:00,5.1168,5.11718,5.11559,5.11718,13000000.0
2009-10-02 00:27:00,5.11556,5.11703,5.11545,5.11675,16000000.0
2009-10-02 00:28:00,5.11672,5.11746,5.11556,5.11705,13000000.0
2009-10-02 00:29:00,5.11558,5.11715,5.11548,5.11645,10000000.0
2009-10-02 00:30:00,5.11669,5.11669,5.11512,5.11639,15000000.0
2009-10-02 00:31:00,5.1161,5.11646,5.1148,5.11528,18000000.0
2009-10-02 00:32:00,5.11558,5.11575,5.11432,5.11575,14000000.0
2009-10-02 00:33:00,5.11584,5.11623,5.11447,5.11544,13000000.0
2009-10-02 00:34:00,5.11438,5.11534,5.1143,5.11523,11000000.0
2009-10-02 00:35:00,5.1149,5.11531,5.11362,5.11394,13000000.0
2009-10-02 00:36:00,5.11424,5.11504,5.11342,5.11434,12000000.0
2009-10-02 00:37:00,5.11456,5.11582,5.11411,5.11554,10000000.0
2009-10-02 00:38:00,5.1149,5.11658,5.1149,5.11546,11000000.0
2009-10-02 00:39:00,5.1165,5.11744,5.11616,5.11709,16000000.0
2009-10-02 00:40:00,5.1164,5.11738,5.11535,5.11535,10000000.0
2009-10-02 00:41:00,5.11627,5.11717,5.11534,5.11534,15000000.0
2009-10-02 00:42:00,5.11693,5.11693,5.11513,5.11513,10000000.0
2009-10-02 00:43:00,5.11638,5.11659,5.11508,5.11544,8000000.0
2009-10-02 00:44:00,5.11473,5.11539,5.11333,5.11333,7000000.0
2009-10-02 00:45:00,5.1142,5.11503,5.11298,5.11298,10000000.0
2009-10-02 00:46:00,5.1134,5.11429,5.11233,5.11243,18000000.0
2009-10-02 00:47:00,5.11221,5.114,5.11221,5.11397,18000000.0
2009-10-02 00:48:00,5.11424,5.11469,5.113,5.11384,15000000.0
2009-10-02 00:49:00,5.11458,5.11483,5.1129,5.11363,19000000.0
2009-10-02 00:50:00,5.11339,5.11399,5.11285,5.11359,15000000.0
2009-10-02 00:51:00,5.1133,5.11492,5.1127,5.11371,12000000.0
2009-10-02 00:52:00,5.1138,5.11445,5.11264,5.11374,15000000.0
2009-10-02 00:53:00,5.11392,5.1144,5.1134,5.11376,9000000.0
2009-10-02 00:54:00,5.11408,5.11462,5.11281,5.11414,17000000.0
2009-10-02 00:55:00,5.11423,5.11451,5.11294,5.11412,11000000.0
2009-10-02 00:56:00,5.11496,5.11496,5.11246,5.11319,23000000.0
2009-10-02 00:57:00,5.11371,5.11421,5.11279,5.11345,11000000.0
2009-10-02 00:58:00,5.11415,5.1142,5.11262,5.11367,11000000.0
2009-10-02 00:59:00,5.11417,5.11417,5.11183,5.11183,11000000.0
2009-10-02 01:00:00,5.11338,5.1151,5.11245,5.11401,14000000.0
2009-10-02 01:01:00,5.11442,5.11442,5.11231,5.11418,9000000.0
2009-10-02 01:02:00,5.11431,5.11487,5.11306,5.11312,13000000.0
2009-10-02 01:03:00,5.11447,5.11521,5.11376,5.11472,18000000.0
2009-10-02 01:04:00,5.11429,5.11593,5.11395,5.11512,11000000.0
2009-10-02 01:05:00,5.11678,5.11691,5.11571,5.11625,13000000.0
2009-10-02 01:06:00,5.11495,5.11607,5.11487,5.11589,9000000.0
2009-10-02 01:07:00,5.11655,5.11678,5.11517,5.11581,15000000.0
2009-10-02 01:08:00,5.11554,5.11633,5.11452,5.11452,15000000.0
2009-10-02 01:09:00,5.1161,5.11641,5.11449,5.1155,14000000.0
2009-10-02 01:10:00,5.1157,5.11621,5.11475,5.11621,13000000.0
2009-10-02 01:11:00,5.11588,5.11601,5.11472,5.11496,7000000.0
2009-10-02 01:12:00,5.1159,5.1159,5.11426,5.1147,17000000.0
2009-10-02 01:13:00,5.11488,5.11539,5.11364,5.11364,18000000.0
2009-10-02 01:14:00,5.11483,5.1162,5.11437,5.11577,14000000.0
2009-10-02 01:15:00,5.11584,5.11584,5.11455,5.11578,10000000.0
2009-10-02 01:16:00,5.11477,5.1157,5.11404,5.11491,18000000.0
2009-10-02 01:17:00,5.11502,5.11563,5.11416,5.11529,16000000.0
2009-10-02 01:18:00,5.11467,5.11518,5.11374,5.1147,13000000.0
2009-10-02 01:19:00,5.11485,5.11504,5.11365,5.11365,12000000.0
2009-10-02 01:20:00,5.11446,5.1152,5.11387,5.11437,15000000.0
2009-10-02 01:21:00,5.11524,5.11524,5.11355,5.11378,14000000.0
2009-10-02 01:22:00,5.11487,5.11553,5.11405,5.11489,13000000.0
2009-10-02 01:23:00,5.11492,5.11526,5.11401,5.11526,14000000.0
2009-10-02 01:24:00,5.11586,5.11601,5.11498,5.11515,15000000.0
2009-10-02 01:25:00,5.11601,5.11601,5.11446,5.11523,17000000.0
2009-10-02 01:26:00,5.1152,5.11627,5.11488,5.11551,14000000.0
2009-10-02 01:27:00,5.11517,5.11695,5.11478,5.11478,13000000.0
2009-10-02 01:28:00,5.11608,5.11609,5.11508,5.11542,9000000.0
2009-10-02 01:29:00,5.11582,5.11623,5.11488,5.11488,11000000.0
2009-10-02 01:30:00,5.11577,5.11706,5.11482,5.11698,20000000.0
2009-10-02 01:31:00,5.11527,5.11698,5.11527,5.11698,9000000.0
2009-10-02 01:32:00,5.11745,5.11871,5.11682,5.11871,7000000.0
2009-10-02 01:33:00,5.11842,5.11918,5.11738,5.1182,13000000.0
2009-10-02 01:34:00,5.1183,5.11999,5.11805,5.11923,10000000.0
2009-10-02 01:35:00,5.11957,5.11957,5.11827,5.11892,17000000.0
2009-10-02 01:36:00,5.1182,5.12008,5.1182,5.1189,16000000.0
2009-10-02 01:37:00,5.11947,5.11978,5.11841,5.11936,13000000.0
2009-10-02 01:38:00,5.11941,5.11942,5.11791,5.11791,15000000.0
2009-10-02 01:39:00,5.11878,5.11994,5.11773,5.11878,13000000.0
2009-10-02 01:40:00,5.11962,5.12022,5.11862,5.11919,14000000.0
2009-10-02 01:41:00,5.11923,5.11966,5.11831,5.11954,12000000.0
2009-10-02 01:42:00,5.11942,5.12084,5.11875,5.11991,14000000.0
2009-10-02 01:43:00,5.12044,5.12063,5.11907,5.12038,18000000.0
2009-10-02 01:44:00,5.11982,5.12035,5.11855,5.11855,12000000.0
2009-10-02 01:45:00,5.11861,5.12017,5.11789,5.11914,19000000.0
2009-10-02 01:46:00,5.11915,5.12014,5.11869,5.12014,15000000.0
2009-10-02 01:47:00,5.12129,5.12286,5.12019,5.12286,10000000.0
2009-10-02 01:48:00,5.12246,5.12306,5.12135,5.12299,14000000.0
2009-10-02 01:49:00,5.12369,5.12369,5.12186,5.12298,16000000.0
2009-10-02 01:50:00,5.12294,5.12349,5.12252,5.12349,18000000.0
2009-10-02 01:51:00,5.12231,5.12371,5.12177,5.12334,16000000.0
2009-10-02 01:52:00,5.12261,5.12336,5.12149,5.12163,10000000.0
2009-10-02 01:53:00,5.12293,5.12293,5.12073,5.12187,15000000.0
2009-10-02 01:54:00,5.12157,5.12261,5.12056,5.12056,14000000.0
2009-10-02 01:55:00,5.12166,5.12166,5.12005,5.12121,14000000.0
2009-10-02 01:56:00,5.12149,5.12149,5.11872,5.11991,8000000.0
2009-10-02 01:57:00,5.1198,5.12038,5.11913,5.1202,10000000.0
2009-10-02 01:58:00,5.12012,5.12144,5.11937,5.12129,21000000.0
2009-10-02 01:59:00,5.12164,5.12333,5.12029,5.12207,16000000.0
2009-10-02 02:00:00,5.12279,5.12329,5.12279,5.12314,11000000.0
2009-10-02 02:01:00,5.1235,5.12354,5.12235,5.123,11000000.0
2009-10-02 02:02:00,5.12264,5.12264,5.1204,5.12178,13000000.0
2009-10-02 02:03:00,5.12139,5.12217,5.12087,5.1211,8000000.0
2009-10-02 02:04:00,5.12136,5.12205,5.11994,5.12146,18000000.0
2009-10-02 02:05:00,5.12188,5.12195,5.11984,5.11984,14000000.0
2009-10-02 02:06:00,5.122,5.12264,5.12067,5.12264,18000000.0
2009-10-02 02:07:00,5.12301,5.12355,5.12133,5.12355,12000000.0
2009-10-02 02:08:00,5.12403,5.1241,5.1225,5.12364,12000000.0
2009-10-02 02:09:00,5.12389,5.12433,5.12282,5.12282,11000000.0
2009-10-02 02:10:00,5.12411,5.1265,5.12345,5.12621,10000000.0
2009-10-02 02:11:00,5.12651,5.12676,5.12493,5.12564,16000000.0
2009-10-02 02:12:00,5.12575,5.12615,5.1242,5.12548,17000000.0
2009-10-02 02:13:00,5.12558,5.12604,5.1221,5.1221,9000000.0
2009-10-02 02:14:00,5.12349,5.1243,5.12197,5.1243,16000000.0
2009-10-02 02:15:00,5.12461,5.12548,5.12361,5.12454,15000000.0
2009-10-02 02:16:00,5.12533,5.12533,5.12331,5.12386,16000000.0
2009-10-02 02:17:00,5.12366,5.1238,5.12207,5.12207,14000000.0
2009-10-02 02:18:00,5.12323,5.12391,5.12206,5.12302,16000000.0
2009-10-02 02:19:00,5.12171,5.12369,5.12171,5.12369,11000000.0
2009-10-02 02:20:00,5.12313,5.12313,5.12098,5.12236,10000000.0
2009-10-02 02:21:00,5.12072,5.12238,5.12017,5.12106,18000000.0
2009-10-02 02:22:00,5.12192,5.12254,5.11966,5.1213,15000000.0
2009-10-02 02:23:00,5.12182,5.12182,5.11955,5.12089,16000000.0
2009-10-02 02:24:00,5.12087,5.1212,5.1194,5.12059,12000000.0
2009-10-02 02:25:00,5.12019,5.12135,5.11934,5.12135,18000000.0
2009-10-02 02:26:00,5.11973,5.12157,5.11921,5.1209,8000000.0
2009-10-02 02:27:00,5.12068,5.1213,5.11949,5.1213,12000000.0
2009-10-02 02:28:00,5.12015,5.12146,5.11962,5.12023,15000000.0
2009-10-02 02:29:00,5.11977,5.12075,5.11912,5.12075,15000000.0
2009-10-02 02:30:00,5.12061,5.12095,5.11938,5.12006,19000000.0
2009-10-02 02:31:00,5.11972,5.12174,5.11972,5.12098,13000000.0
2009-10-02 02:32:00,5.12108,5.12108,5.11929,5.11988,17000000.0
2009-10-02 02:33:00,5.11917,5.12146,5.11917,5.12062,10000000.0
2009-10-02 02:34:00,5.12063,5.12063,5.11945,5.11967,11000000.0
2009-10-02 02:35:00,5.11906,5.12017,5.11906,5.11973,14000000.0
2009-10-02 02:36:00,5.11937,5.1196,5.11749,5.11749,13000000.0
2009-10-02 02:37:00,5.11831,5.11908,5.11754,5.11908,9000000.0
2009-10-02 02:38:00,5.11932,5.12041,5.11816,5.12001,12000000.0
2009-10-02 02:39:00,5.12034,5.12034,5.11885,5.1194,11000000.0
2009-10-02 02:40:00,5.11779,5.11908,5.11768,5.11908,19000000.0
2009-10-02 02:41:00,5.11931,5.11966,5.11835,5.11843,12000000.0
2009-10-02 02:42:00,5.12017,5.12017,5.11886,5.11975,11000000.0
2009-10-02 02:43:00,5.11909,5.11989,5.11903,5.11937,12000000.0
2009-10-02 02:44:00,5.12024,5.12024,5.11904,5.11965,9000000.0
2009-10-02 02:45:00,5.12059,5.12178,5.11885,5.12145,13000000.0
2009-10-02 02:46:00,5.12158,5.12185,5.12042,5.1207,11000000.0
2009-10-02 02:47:00,5.12071,5.12114,5.1198,5.12046,10000000.0
2009-10-02 02:48:00,5.11981,5.12185,5.11981,5.12091,11000000.0
2009-10-02 02:49:00,5.12054,5.12174,5.12009,5.12174,10000000.0
2009-10-02 02:50:00,5.1214,5.1214,5.11973,5.11973,17000000.0
2009-10-02 02:51:00,5.12109,5.12189,5.12053,5.12156,15000000.0
2009-10-02 02:52:00,5.12152,5.12158,5.12077,5.12142,13000000.0
2009-10-02 02:53:00,5.12084,5.12155,5.12037,5.12149,12000000.0
2009-10-02 02:54:00,5.12149,5.12255,5.11947,5.12217,13000000.0
2009-10-02 02:55:00,5.1221,5.12299,5.12087,5.12136,13000000.0
2009-10-02 02:56:00,5.12148,5.12178,5.12026,5.12113,13000000.0
2009-10-02 02:57:00,5.11978,5.12112,5.11978,5.12098,10000000.0
2009-10-02 02:58:00,5.12003,5.12256,5.11989,5.12057,15000000.0
2009-10-02 02:59:00,5.1221,5.12279,5.12086,5.12238,12000000.0
2009-10-02 03:00:00,5.12242,5.12387,5.12168,5.12322,17000000.0
2009-10-02 03:01:00,5.12441,5.12481,5.12335,5.12477,9000000.0
2009-10-02 03:02:00,5.12499,5.12521,5.12294,5.12451,15000000.0
2009-10-02 03:03:00,5.12319,5.12335,5.12091,5.12202,14000000.0
2009-10-02 03:04:00,5.12307,5.12353,5.1214,5.12353,11000000.0
2009-10-02 03:05:00,5.12318,5.12419,5.12207,5.12345,12000000.0
2009-10-02 03:06:00,5.12301,5.12374,5.12222,5.1227,12000000.0
2009-10-02 03:07:00,5.12289,5.12372,5.12218,5.12275,18000000.0
2009-10-02 03:08:00,5.12233,5.12292,5.12158,5.12279,9000000.0
2009-10-02 03:09:00,5.12272,5.12272,5.12132,5.12192,9000000.0
2009-10-02 03:10:00,5.12131,5.12231,5.12111,5.12231,11000000.0
2009-10-02 03:11:00,5.12144,5.12175,5.12051,5.12151,16000000.0
2009-10-02 03:12:00,5.12174,5.12174,5.12008,5.12056,8000000.0
2009-10-02 03:13:00,5.11952,5.12126,5.11952,5.12126,12000000.0
2009-10-02 03:14:00,5.12086,5.12179,5.11963,5.12018,16000000.0
2009-10-02 03:15:00,5.11993,5.12141,5.11993,5.12002,10000000.0
2009-10-02 03:16:00,5.12062,5.12246,5.12061,5.12076,16000000.0
2009-10-02 03:17:00,5.12127,5.12217,5.12047,5.12155,16000000.0
2009-10-02 03:18:00,5.12124,5.12166,5.11936,5.11936,9000000.0
2009-10-02 03:19:00,5.12122,5.1218,5.12019,5.12136,10000000.0
2009-10-02 03:20:00,5.12121,5.12158,5.11992,5.12071,20000000.0
2009-10-02 03:21:00,5.12125,5.12125,5.1182,5.11971,18000000.0
2009-10-02 03:22:00,5.11938,5.11981,5.11813,5.11971,15000000.0
2009-10-02 03:23:00,5.12102,5.12165,5.11993,5.12016,15000000.0
2009-10-02 03:24:00,5.12068,5.12083,5.11885,5.11885,12000000.0
2009-10-02 03:25:00,5.11964,5.1203,5.11852,5.11978,15000000.0
2009-10-02 03:26:00,5.11978,5.12022,5.119,5.11939,19000000.0
2009-10-02 03:27:00,5.11989,5.11989,5.11801,5.1193,8000000.0
2009-10-02 03:28:00,5.11898,5.11951,5.11876,5.11923,13000000.0
2009-10-02 03:29:00,5.11904,5.11939,5.11804,5.11933,9000000.0
2009-10-02 03:30:00,5.11859,5.11948,5.11762,5.119,17000000.0
2009-10-02 03:31:00,5.11868,5.11936,5.11808,5.11882,7000000.0
2009-10-02 03:32:00,5.11869,5.11906,5.11759,5.11876,15000000.0
2009-10-02 03:33:00,5.11883,5.11883,5.11676,5.11772,14000000.0
2009-10-02 03:34:00,5.11845,5.11854,5.11734,5.11804,13000000.0
2009-10-02 03:35:00,5.11811,5.11832,5.11702,5.11739,9000000.0
2009-10-02 03:36:00,5.118,5.11805,5.11645,5.11774,13000000.0
2009-10-02 03:37:00,5.11657,5.11798,5.11605,5.11697,13000000.0
2009-10-02 03:38:00,5.11653,5.11689,5.11562,5.11667,14000000.0
2009-10-02 03:39:00,5.11518,5.1175,5.11518,5.1175,11000000.0
2009-10-02 03:40:00,5.11777,5.11778,5.11581,5.11778,12000000.0
2009-10-02 03:41:00,5.11616,5.11847,5.11616,5.11847,19000000.0
2009-10-02 03:42:00,5.11871,5.11871,5.1163,5.1169,10000000.0
2009-10-02 03:43:00,5.11775,5.11775,5.11565,5.11664,12000000.0
2009-10-02 03:44:00,5.11592,5.11829,5.11569,5.1179,12000000.0
2009-10-02 03:45:00,5.11939,5.11951,5.11697,5.11889,14000000.0
2009-10-02 03:46:00,5.11837,5.11909,5.11774,5.11775,13000000.0
2009-10-02 03:47:00,5.11691,5.11845,5.11682,5.11777,9000000.0
2009-10-02 03:48:00,5.11818,5.11862,5.11736,5.11862,8000000.0
2009-10-02 03:49:00,5.11859,5.11881,5.11742,5.11742,19000000.0
2009-10-02 03:50:00,5.11833,5.11872,5.11658,5.11675,12000000.0
2009-10-02 03:51:00,5.11803,5.11853,5.1172,5.11773,15000000.0
2009-10-02 03:52:00,5.11737,5.11861,5.11706,5.11815,11000000.0
2009-10-02 03:53:00,5.11794,5.11882,5.11744,5.11839,12000000.0
2009-10-02 03:54:00,5.11862,5.11881,5.11653,5.11881,12000000.0
2009-10-02 03:55:00,5.11764,5.11804,5.11568,5.11721,12000000.0
2009-10-02 03:56:00,5.11651,5.11677,5.11471,5.11595,14000000.0
2009-10-02 03:57:00,5.11557,5.11678,5.11557,5.11642,15000000.0
2009-10-02 03:58:00,5.11537,5.11643,5.11426,5.11426,12000000.0
2009-10-02 03:59:00,5.11417,5.11546,5.11365,5.11503,17000000.0
2009-10-02 04:00:00,5.11525,5.11543,5.11381,5.11381,14000000.0
2009-10-02 04:01:00,5.11437,5.11696,5.11437,5.11691,13000000.0
2009-10-02 04:02:00,5.11683,5.11683,5.11498,5.11644,16000000.0
2009-10-02 04:03:00,5.11617,5.11624,5.11517,5.11608,14000000.0
2009-10-02 04:04:00,5.11593,5.11709,5.11533,5.11662,19000000.0
2009-10-02 04:05:00,5.11644,5.11787,5.11605,5.11735,12000000.0
2009-10-02 04:06:00,5.11699,5.11729,5.11548,5.11671,18000000.0
2009-10-02 04:07:00,5.11633,5.1169,5.11501,5.1169,16000000.0
2009-10-02 04:08:00,5.11688,5.11712,5.11522,5.11611,8000000.0
2009-10-02 04:09:00,5.11595,5.11606,5.11505,5.11543,13000000.0
2009-10-02 04:10:00,5.1148,5.11643,5.1148,5.11634,14000000.0
2009-10-02 04:11:00,5.11539,5.11577,5.11419,5.11419,18000000.0
2009-10-02 04:12:00,5.11546,5.11615,5.11473,5.11531,10000000.0
2009-10-02 04:13:00,5.1153,5.11607,5.11409,5.11409,14000000.0
2009-10-02 04:14:00,5.11419,5.11596,5.11419,5.11517,20000000.0
2009-10-02 04:15:00,5.11531,5.11534,5.11349,5.11534,14000000.0
2009-10-02 04:16:00,5.11455,5.11491,5.11318,5.11427,15000000.0
2009-10-02 04:17:00,5.11402,5.1145,5.11239,5.11239,22000000.0
2009-10-02 04:18:00,5.11398,5.11466,5.11321,5.11466,17000000.0
2009-10-02 04:19:00,5.11447,5.1155,5.1136,5.1151,12000000.0
2009-10-02 04:20:00,5.11535,5.11535,5.11281,5.11442,17000000.0
2009-10-02 04:21:00,5.11531,5.11531,5.11342,5.11342,13000000.0
2009-10-02 04:22:00,5.11515,5.11605,5.11431,5.11519,14000000.0
2009-10-02 04:23:00,5.11522,5.11561,5.11452,5.11525,9000000.0
2009-10-02 04:24:00,5.11471,5.11498,5.11301,5.11359,9000000.0
2009-10-02 04:25:00,5.11409,5.11496,5.11243,5.11415,13000000.0
2009-10-02 04:26:00,5.11337,5.11359,5.11204,5.11264,12000000.0
2009-10-02 04:27:00,5.11262,5.11385,5.11262,5.11339,16000000.0
2009-10-02 04:28:00,5.11287,5.11387,5.11281,5.11387,11000000.0
2009-10-02 04:29:00,5.11264,5.11397,5.11222,5.11237,20000000.0
2009-10-02 04:30:00,5.11371,5.11393,5.11264,5.11355,16000000.0
2009-10-02 04:31:00,5.11371,5.11419,5.11281,5.11399,12000000.0
2009-10-02 04:32:00,5.11334,5.11481,5.11291,5.11456,11000000.0
2009-10-02 04:33:00,5.1154,5.11594,5.11399,5.11503,14000000.0
2009-10-02 04:34:00,5.11404,5.11516,5.11358,5.11516,11000000.0
2009-10-02 04:35:00,5.11467,5.11512,5.11328,5.11396,14000000.0
2009-10-02 04:36:00,5.11263,5.11442,5.11263,5.11441,11000000.0
2009-10-02 04:37:00,5.1142,5.11456,5.11297,5.11297,15000000.0
2009-10-02 04:38:00,5.11359,5.11516,5.11359,5.11516,7000000.0
2009-10-02 04:39:00,5.11499,5.11552,5.11405,5.11405,19000000.0
2009-10-02 04:40:00,5.11386,5.11521,5.11386,5.11516,14000000.0
2009-10-02 04:41:00,5.11457,5.11541,5.11373,5.11483,12000000.0
2009-10-02 04:42:00,5.11502,5.11523,5.11424,5.11507,11000000.0
2009-10-02 04:43:00,5.11483,5.11542,5.11403,5.11479,15000000.0
2009-10-02 04:44:00,5.11552,5.11552,5.1137,5.11458,13000000.0
2009-10-02 04:45:00,5.11438,5.11541,5.11373,5.11373,19000000.0
2009-10-02 04:46:00,5.11494,5.11543,5.11355,5.11448,14000000.0
2009-10-02 04:47:00,5.11369,5.11453,5.1133,5.11423,7000000.0
2009-10-02 04:48:00,5.11404,5.11464,5.11327,5.11327,14000000.0
2009-10-02 04:49:00,5.11348,5.11555,5.11348,5.11479,12000000.0
2009-10-02 04:50:00,5.11552,5.11552,5.11296,5.11296,9000000.0
2009-10-02 04:51:00,5.11419,5.11484,5.11312,5.11348,16000000.0
2009-10-02 04:52:00,5.11301,5.1149,5.11301,5.11432,14000000.0
2009-10-02 04:53:00,5.11458,5.1153,5.11398,5.11459,12000000.0
2009-10-02 04:54:00,5.11423,5.11463,5.11299,5.11299,9000000.0
2009-10-02 04:55:00,5.11423,5.11423,5.11303,5.1135,19000000.0
2009-10-02 04:56:00,5.1144,5.1144,5.11273,5.11375,17000000.0
2009-10-02 04:57:00,5.11383,5.11442,5.11313,5.11395,15000000.0
2009-10-02 04:58:00,5.11375,5.11483,5.11331,5.11477,7000000.0
2009-10-02 04:59:00,5.11296,5.11498,5.1129,5.11495,10000000.0
2009-10-02 05:00:00,5.11411,5.11457,5.11285,5.11363,19000000.0
2009-10-02 05:01:00,5.11431,5.11454,5.11293,5.11348,8000000.0
2009-10-02 05:02:00,5.11396,5.11425,5.11303,5.11372,8000000.0
2009-10-02 05:03:00,5.11302,5.11416,5.11187,5.11332,13000000.0
2009-10-02 05:04:00,5.11158,5.11301,5.11126,5.11225,16000000.0
2009-10-02 05:05:00,5.11223,5.1133,5.11166,5.11242,17000000.0
2009-10-02 05:06:00,5.11295,5.11366,5.11225,5.11279,15000000.0
2009-10-02 05:07:00,5.1126,5.11281,5.11173,5.11258,9000000.0
2009-10-02 05:08:00,5.11195,5.11254,5.11077,5.11254,14000000.0
2009-10-02 05:09:00,5.11204,5.11303,5.11127,5.11127,15000000.0
2009-10-02 05:10:00,5.11134,5.11363,5.11134,5.11191,13000000.0
2009-10-02 05:11:00,5.11257,5.11303,5.11094,5.11247,13000000.0
2009-10-02 05:12:00,5.11171,5.11265,5.11096,5.11096,15000000.0
2009-10-02 05:13:00,5.11184,5.11303,5.11184,5.11293,14000000.0
2009-10-02 05:14:00,5.11356,5.11356,5.11207,5.11256,13000000.0
2009-10-02 05:15:00,5.11319,5.11382,5.11239,5.1132,15000000.0
2009-10-02 05:16:00,5.11351,5.11432,5.11288,5.11288,12000000.0
2009-10-02 05:17:00,5.11304,5.11419,5.1127,5.11339,13000000.0
2009-10-02 05:18:00,5.11419,5.11419,5.11265,5.11328,14000000.0
2009-10-02 05:19:00,5.1128,5.1134,5.11206,5.11244,9000000.0
2009-10-02 05:20:00,5.11295,5.11299,5.11156,5.11225,12000000.0
2009-10-02 05:21:00,5.11232,5.11269,5.11132,5.1126,9000000.0
2009-10-02 05:22:00,5.11225,5.11261,5.11118,5.11224,13000000.0
2009-10-02 05:23:00,5.11202,5.11223,5.11091,5.11091,9000000.0
2009-10-02 05:24:00,5.11153,5.11307,5.11105,5.11231,13000000.0
2009-10-02 05:25:00,5.11184,5.11267,5.11138,5.11199,10000000.0
2009-10-02 05:26:00,5.1126,5.11279,5.11192,5.11271,11000000.0
2009-10-02 05:27:00,5.11271,5.11309,5.11194,5.11248,20000000.0
2009-10-02 05:28:00,5.11329,5.11329,5.11209,5.11263,11000000.0
2009-10-02 05:29:00,5.11204,5.11383,5.11204,5.11276,8000000.0
2009-10-02 05:30:00,5.11356,5.11364,5.112,5.112,13000000.0
2009-10-02 05:31:00,5.11232,5.1144,5.11232,5.1137,12000000.0
2009-10-02 05:32:00,5.11353,5.11408,5.11279,5.11392,14000000.0
2009-10-02 05:33:00,5.11385,5.11385,5.11218,5.11285,10000000.0
2009-10-02 05:34:00,5.11252,5.11319,5.11222,5.11263,14000000.0
2009-10-02 05:35:00,5.11267,5.11282,5.1119,5.1119,16000000.0
2009-10-02 05:36:00,5.11198,5.11392,5.11168,5.11168,11000000.0
2009-10-02 05:37:00,5.11357,5.11416,5.1122,5.11345,14000000.0
2009-10-02 05:38:00,5.11323,5.11431,5.11267,5.11431,12000000.0
2009-10-02 05:39:00,5.1145,5.11474,5.11222,5.11338,16000000.0
2009-10-02 05:40:00,5.11344,5.11395,5.1124,5.11322,15000000.0
2009-10-02 05:41:00,5.11353,5.11386,5.11268,5.11328,11000000.0
2009-10-02 05:42:00,5.1136,5.11426,5.11318,5.11426,20000000.0
2009-10-02 05:43:00,5.11457,5.11457,5.11299,5.1142,13000000.0
2009-10-02 05:44:00,5.11393,5.11403,5.11278,5.11278,10000000.0
2009-10-02 05:45:00,5.11235,5.11371,5.11235,5.11371,9000000.0
2009-10-02 05:46:00,5.11196,5.11355,5.11196,5.11202,24000000.0
2009-10-02 05:47:00,5.11369,5.11387,5.11202,5.11358,16000000.0
2009-10-02 05:48:00,5.11313,5.11371,5.11238,5.11292,8000000.0
2009-10-02 05:49:00,5.11426,5.11426,5.11217,5.11252,7000000.0
2009-10-02 05:50:00,5.11309,5.11356,5.11257,5.11353,11000000.0
2009-10-02 05:51:00,5.11335,5.11368,5.11218,5.11295,18000000.0
2009-10-02 05:52:00,5.11256,5.11292,5.11154,5.11154,9000000.0
2009-10-02 05:53:00,5.11292,5.11292,5.11171,5.11228,15000000.0
2009-10-02 05:54:00,5.11115,5.11276,5.11115,5.11192,14000000.0
2009-10-02 05:55:00,5.11214,5.11305,5.1112,5.1112,15000000.0
2009-10-02 05:56:00,5.11171,5.11256,5.1107,5.11256,23000000.0
2009-10-02 05:57:00,5.11217,5.11269,5.11069,5.11117,17000000.0
2009-10-02 05:58:00,5.11244,5.11247,5.11102,5.1124,11000000.0
2009-10-02 05:59:00,5.1121,5.1127,5.11112,5.11149,13000000.0
2009-10-02 06:00:00,5.11263,5.11263,5.1109,5.11235,18000000.0
2009-10-02 06:01:00,5.112,5.11248,5.11117,5.11214,9000000.0
2009-10-02 06:02:00,5.11168,5.11196,5.11018,5.11172,16000000.0
2009-10-02 06:03:00,5.1109,5.11188,5.11022,5.11022,12000000.0
2009-10-02 06:04:00,5.11115,5.11225,5.11074,5.11225,17000000.0
2009-10-02 06:05:00,5.11182,5.11182,5.11092,5.11093,11000000.0
2009-10-02 06:06:00,5.11157,5.11201,5.1103,5.1117,14000000.0
2009-10-02 06:07:00,5.11139,5.11168,5.11056,5.11075,13000000.0
2009-10-02 06:08:00,5.11114,5.11262,5.11103,5.11249,13000000.0
2009-10-02 06:09:00,5.11173,5.11333,5.11126,5.11126,11000000.0
2009-10-02 06:10:00,5.11203,5.11223,5.11114,5.11217,8000000.0
2009-10-02 06:11:00,5.11146,5.1122,5.11027,5.11067,17000000.0
2009-10-02 06:12:00,5.11251,5.1129,5.11152,5.112,13000000.0
2009-10-02 06:13:00,5.11161,5.113,5.11108,5.113,13000000.0
2009-10-02 06:14:00,5.11209,5.11284,5.11158,5.11271,11000000.0
2009-10-02 06:15:00,5.1119,5.11326,5.11135,5.11205,16000000.0
2009-10-02 06:16:00,5.11176,5.11205,5.11073,5.11172,13000000.0
2009-10-02 06:17:00,5.11061,5.1127,5.11061,5.11198,18000000.0
2009-10-02 06:18:00,5.11126,5.11229,5.11106,5.11213,11000000.0
2009-10-02 06:19:00,5.11322,5.11322,5.1119,5.1124,7000000.0
2009-10-02 06:20:00,5.11282,5.11298,5.11176,5.11261,17000000.0
2009-10-02 06:21:00,5.11176,5.11313,5.11176,5.11235,13000000.0
2009-10-02 06:22:00,5.11259,5.11309,5.11078,5.11078,19000000.0
2009-10-02 06:23:00,5.11167,5.11219,5.11028,5.11151,19000000.0
2009-10-02 06:24:00,5.11215,5.11265,5.11059,5.112,20000000.0
2009-10-02 06:25:00,5.1122,5.1122,5.11142,5.11205,8000000.0
2009-10-02 06:26:00,5.11114,5.11297,5.11114,5.11209,19000000.0
2009-10-02 06:27:00,5.11217,5.11326,5.11147,5.11326,12000000.0
2009-10-02 06:28:00,5.1124,5.11336,5.1123,5.11295,10000000.0
2009-10-02 06:29:00,5.11403,5.1142,5.11246,5.11246,10000000.0
2009-10-02 06:30:00,5.11208,5.11365,5.11164,5.11164,12000000.0
2009-10-02 06:31:00,5.11241,5.11302,5.1112,5.1124,15000000.0
2009-10-02 06:32:00,5.11139,5.11247,5.11134,5.11235,11000000.0
2009-10-02 06:33:00,5.1132,5.11325,5.11179,5.1121,13000000.0
2009-10-02 06:34:00,5.11199,5.11222,5.11116,5.11222,7000000.0
2009-10-02 06:35:00,5.11095,5.11263,5.11095,5.1121,11000000.0
2009-10-02 06:36:00,5.11266,5.11266,5.11114,5.11211,7000000.0
2009-10-02 06:37:00,5.11089,5.11288,5.11089,5.11288,9000000.0
2009-10-02 06:38:00,5.11282,5.11319,5.11171,5.11258,11000000.0
2009-10-02 06:39:00,5.11252,5.11259,5.11105,5.11105,14000000.0
2009-10-02 06:40:00,5.11195,5.11308,5.11133,5.11286,12000000.0
2009-10-02 06:41:00,5.11236,5.11256,5.11126,5.11231,17000000.0
2009-10-02 06:42:00,5.11242,5.11335,5.11161,5.11335,13000000.0
2009-10-02 06:43:00,5.11264,5.11286,5.11188,5.11244,11000000.0
2009-10-02 06:44:00,5.1122,5.11282,5.11156,5.11229,15000000.0
2009-10-02 06:45:00,5.11351,5.11366,5.11122,5.11122,10000000.0
2009-10-02 06:46:00,5.11242,5.11323,5.11139,5.11323,14000000.0
2009-10-02 06:47:00,5.11316,5.11316,5.11147,5.11292,10000000.0
2009-10-02 06:48:00,5.11159,5.11311,5.11159,5.11299,13000000.0
2009-10-02 06:49:00,5.11156,5.11319,5.11143,5.11253,15000000.0
2009-10-02 06:50:00,5.1135,5.1135,5.11198,5.11216,16000000.0
2009-10-02 06:51:00,5.11322,5.11351,5.11207,5.11348,14000000.0
2009-10-02 06:52:00,5.11235,5.11319,5.11182,5.11273,10000000.0
2009-10-02 06:53:00,5.11259,5.11343,5.11221,5.11268,12000000.0
2009-10-02 06:54:00,5.11262,5.11334,5.11211,5.11235,14000000.0
2009-10-02 06:55:00,5.11316,5.11353,5.11206,5.11353,18000000.0
2009-10-02 06:56:00,5.11264,5.11399,5.11253,5.11399,19000000.0
2009-10-02 06:57:00,5.11327,5.11377,5.11239,5.11239,8000000.0
2009-10-02 06:58:00,5.11276,5.11395,5.11243,5.11395,10000000.0
2009-10-02 06:59:00,5.11224,5.11409,5.1122,5.11384,17000000.0
2009-10-02 07:00:00,5.1136,5.11455,5.11262,5.11435,11000000.0
2009-10-02 07:01:00,5.11495,5.11506,5.1139,5.1139,11000000.0
2009-10-02 07:02:00,5.11378,5.11557,5.11378,5.11557,13000000.0
2009-10-02 07:03:00,5.11522,5.11593,5.11456,5.11564,12000000.0
2009-10-02 07:04:00,5.11529,5.11539,5.11388,5.11454,18000000.0
2009-10-02 07:05:00,5.11493,5.11582,5.11424,5.11572,12000000.0
2009-10-02 07:06:00,5.11543,5.11563,5.11455,5.11536,15000000.0
2009-10-02 07:07:00,5.11518,5.11564,5.11487,5.11504,11000000.0
2009-10-02 07:08:00,5.11458,5.11599,5.11458,5.11565,9000000.0
2009-10-02 07:09:00,5.11485,5.11639,5.11485,5.11561,15000000.0
2009-10-02 07:10:00,5.11623,5.11661,5.11534,5.11534,19000000.0
2009-10-02 07:11:00,5.11565,5.11736,5.11565,5.11696,9000000.0
2009-10-02 07:12:00,5.11573,5.11661,5.11479,5.116,12000000.0
2009-10-02 07:13:00,5.11541,5.11617,5.11484,5.11541,19000000.0
2009-10-02 07:14:00,5.11556,5.11646,5.11496,5.11625,8000000.0
2009-10-02 07:15:00,5.11579,5.11619,5.11455,5.11619,16000000.0
2009-10-02 07:16:00,5.11602,5.11614,5.11418,5.11614,18000000.0
2009-10-02 07:17:00,5.11566,5.11614,5.1145,5.1149,22000000.0
2009-10-02 07:18:00,5.1152,5.11597,5.11376,5.11536,16000000.0
2009-10-02 07:19:00,5.11536,5.11573,5.11378,5.11378,17000000.0
2009-10-02 07:20:00,5.11437,5.11547,5.11385,5.11385,14000000.0
2009-10-02 07:21:00,5.1144,5.11531,5.11205,5.11388,16000000.0
2009-10-02 07:22:00,5.11366,5.11366,5.11132,5.11173,14000000.0
2009-10-02 07:23:00,5.11211,5.11292,5.11068,5.11259,17000000.0
2009-10-02 07:24:00,5.11164,5.11405,5.11145,5.11405,9000000.0
2009-10-02 07:25:00,5.11361,5.11429,5.11271,5.11427,13000000.0
2009-10-02 07:26:00,5.11322,5.11414,5.11263,5.11333,13000000.0
2009-10-02 07:27:00,5.11292,5.11328,5.11196,5.11287,7000000.0
2009-10-02 07:28:00,5.11352,5.11366,5.11171,5.11171,18000000.0
2009-10-02 07:29:00,5.11313,5.11313,5.11186,5.11211,8000000.0
2009-10-02 07:30:00,5.11094,5.11221,5.11094,5.11162,16000000.0
2009-10-02 07:31:00,5.11194,5.11287,5.11128,5.11148,15000000.0
2009-10-02 07:32:00,5.11285,5.11296,5.11148,5.11208,13000000.0
2009-10-02 07:33:00,5.11144,5.11294,5.11132,5.11132,8000000.0
2009-10-02 07:34:00,5.11095,5.11248,5.11063,5.11134,11000000.0
2009-10-02 07:35:00,5.11165,5.11194,5.11051,5.11179,16000000.0
2009-10-02 07:36:00,5.111,5.11274,5.111,5.11273,11000000.0
2009-10-02 07:37:00,5.11295,5.11374,5.11117,5.11374,17000000.0
2009-10-02 07:38:00,5.11309,5.11339,5.11228,5.11339,9000000.0
2009-10-02 07:39:00,5.11417,5.11444,5.11282,5.11444,12000000.0
2009-10-02 07:40:00,5.115,5.11502,5.11307,5.11391,14000000.0
2009-10-02 07:41:00,5.11264,5.11455,5.11264,5.11284,14000000.0
2009-10-02 07:42:00,5.11426,5.11426,5.11244,5.11369,8000000.0
2009-10-02 07:43:00,5.11294,5.1135,5.11172,5.11236,15000000.0
2009-10-02 07:44:00,5.11372,5.1145,5.11299,5.1145,13000000.0
2009-10-02 07:45:00,5.11469,5.11528,5.11342,5.11342,19000000.0
2009-10-02 07:46:00,5.1147,5.11496,5.11373,5.11452,11000000.0
2009-10-02 07:47:00,5.11504,5.11504,5.11316,5.11321,16000000.0
2009-10-02 07:48:00,5.11337,5.1144,5.11259,5.11347,9000000.0
2009-10-02 07:49:00,5.11399,5.11466,5.11265,5.11382,11000000.0
2009-10-02 07:50:00,5.11483,5.11483,5.11323,5.11415,11000000.0
2009-10-02 07:51:00,5.11452,5.11458,5.1122,5.11381,13000000.0
2009-10-02 07:52:00,5.11223,5.11349,5.11082,5.11215,14000000.0
2009-10-02 07:53:00,5.11086,5.11137,5.1095,5.11078,10000000.0
2009-10-02 07:54:00,5.10897,5.11089,5.10897,5.1107,17000000.0
2009-10-02 07:55:00,5.11043,5.11052,5.10939,5.11036,10000000.0
2009-10-02 07:56:00,5.10923,5.11078,5.109,5.11078,11000000.0
2009-10-02 07:57:00,5.10926,5.11043,5.10926,5.11043,11000000.0
2009-10-02 07:58:00,5.11046,5.11076,5.1094,5.1107,24000000.0
2009-10-02 07:59:00,5.11054,5.11154,5.10954,5.11152,11000000.0
2009-10-02 08:00:00,5.11192,5.11231,5.11038,5.11172,14000000.0
2009-10-02 08:01:00,5.11025,5.11228,5.11025,5.11076,15000000.0
2009-10-02 08:02:00,5.11199,5.11296,5.11144,5.11234,16000000.0
2009-10-02 08:03:00,5.11331,5.11381,5.11205,5.11286,10000000.0
2009-10-02 08:04:00,5.11196,5.11272,5.11133,5.11255,13000000.0
2009-10-02 08:05:00,5.11236,5.11287,5.11118,5.11149,18000000.0
2009-10-02 08:06:00,5.11117,5.11224,5.1105,5.11156,14000000.0
2009-10-02 08:07:00,5.11184,5.11301,5.11144,5.11257,11000000.0
2009-10-02 08:08:00,5.11254,5.11258,5.11038,5.11136,19000000.0
2009-10-02 08:09:00,5.11104,5.11115,5.11013,5.11036,9000000.0
2009-10-02 08:10:00,5.10945,5.11135,5.10939,5.11135,8000000.0
2009-10-02 08:11:00,5.11147,5.11169,5.11007,5.11076,16000000.0
2009-10-02 08:12:00,5.11112,5.11128,5.10917,5.11055,16000000.0
2009-10-02 08:13:00,5.10973,5.11008,5.1087,5.10942,15000000.0
2009-10-02 08:14:00,5.10941,5.10977,5.10758,5.10778,15000000.0
2009-10-02 08:15:00,5.10865,5.10947,5.10778,5.10864,14000000.0
2009-10-02 08:16:00,5.1087,5.1091,5.1076,5.1086,14000000.0
2009-10-02 08:17:00,5.10727,5.10921,5.10727,5.10921,15000000.0
2009-10-02 08:18:00,5.10839,5.10884,5.10667,5.10845,11000000.0
2009-10-02 08:19:00,5.10818,5.10903,5.10717,5.10807,16000000.0
2009-10-02 08:20:00,5.10923,5.10923,5.10724,5.10748,17000000.0
2009-10-02 08:21:00,5.10777,5.10793,5.10583,5.10728,15000000.0
2009-10-02 08:22:00,5.10701,5.10747,5.10658,5.10709,8000000.0
2009-10-02 08:23:00,5.10714,5.1083,5.10598,5.1083,15000000.0
2009-10-02 08:24:00,5.10769,5.10821,5.10676,5.10715,8000000.0
2009-10-02 08:25:00,5.1069,5.1074,5.10561,5.1074,17000000.0
2009-10-02 08:26:00,5.10689,5.10729,5.10573,5.10719,14000000.0
2009-10-02 08:27:00,5.10558,5.10732,5.1054,5.10678,9000000.0
2009-10-02 08:28:00,5.10721,5.10885,5.10669,5.10883,11000000.0
2009-10-02 08:29:00,5.10862,5.10908,5.10752,5.10893,15000000.0
2009-10-02 08:30:00,5.10863,5.10874,5.10757,5.10867,10000000.0
2009-10-02 08:31:00,5.10791,5.10835,5.10693,5.10803,17000000.0
2009-10-02 08:32:00,5.10898,5.10957,5.10686,5.10934,20000000.0
2009-10-02 08:33:00,5.11006,5.11007,5.10825,5.10843,7000000.0
2009-10-02 08:34:00,5.11053,5.11087,5.10875,5.10955,8000000.0
2009-10-02 08:35:00,5.11057,5.11143,5.10993,5.11025,19000000.0
2009-10-02 08:36:00,5.1105,5.11169,5.10943,5.11102,14000000.0
2009-10-02 08:37:00,5.11179,5.11186,5.10982,5.11129,12000000.0
2009-10-02 08:38:00,5.11128,5.11128,5.10955,5.10989,13000000.0
2009-10-02 08:39:00,5.11011,5.11112,5.10889,5.11059,14000000.0
2009-10-02 08:40:00,5.11085,5.11139,5.11019,5.11084,12000000.0
2009-10-02 08:41:00,5.11095,5.11095,5.1095,5.1095,11000000.0
2009-10-02 08:42:00,5.11101,5.11101,5.10928,5.11035,18000000.0
2009-10-02 08:43:00,5.11093,5.11128,5.10925,5.11072,8000000.0
2009-10-02 08:44:00,5.11141,5.11203,5.11002,5.11082,12000000.0
2009-10-02 08:45:00,5.11215,5.1123,5.111,5.111,20000000.0
2009-10-02 08:46:00,5.11142,5.11253,5.11142,5.11211,10000000.0
2009-10-02 08:47:00,5.11251,5.11316,5.11167,5.1125,13000000.0
2009-10-02 08:48:00,5.11185,5.11305,5.11127,5.11127,16000000.0
2009-10-02 08:49:00,5.11359,5.11432,5.11239,5.11432,9000000.0
2009-10-02 08:50:00,5.11494,5.11494,5.11287,5.11387,17000000.0
2009-10-02 08:51:00,5.11413,5.11427,5.11325,5.11325,8000000.0
2009-10-02 08:52:00,5.11503,5.1163,5.11377,5.11504,20000000.0
2009-10-02 08:53:00,5.11621,5.11646,5.1147,5.11553,16000000.0
2009-10-02 08:54:00,5.11485,5.1162,5.11467,5.11537,15000000.0
2009-10-02 08:55:00,5.11558,5.11558,5.11346,5.11558,12000000.0
2009-10-02 08:56:00,5.11524,5.11524,5.11266,5.11501,14000000.0
2009-10-02 08:57:00,5.11577,5.11589,5.11386,5.11484,14000000.0
2009-10-02 08:58:00,5.11573,5.11784,5.11472,5.11771,15000000.0
2009-10-02 08:59:00,5.11689,5.11853,5.11678,5.11707,15000000.0
2009-10-02 09:00:00,5.11773,5.11904,5.11667,5.11726,14000000.0
2009-10-02 09:01:00,5.11775,5.1192,5.11598,5.11907,14000000.0
2009-10-02 09:02:00,5.11884,5.11926,5.11583,5.11703,17000000.0
2009-10-02 09:03:00,5.11638,5.11812,5.11638,5.11812,16000000.0
2009-10-02 09:04:00,5.1177,5.11802,5.11618,5.11692,10000000.0
2009-10-02 09:05:00,5.11717,5.11763,5.11579,5.11763,14000000.0
2009-10-02 09:06:00,5.11772,5.11772,5.11596,5.11763,14000000.0
2009-10-02 09:07:00,5.11876,5.1192,5.11715,5.11715,9000000.0
2009-10-02 09:08:00,5.11838,5.11903,5.11662,5.11876,17000000.0
2009-10-02 09:09:00,5.11868,5.11894,5.11771,5.11859,9000000.0
2009-10-02 09:10:00,5.11684,5.11818,5.1163,5.11772,12000000.0
2009-10-02 09:11:00,5.11705,5.11756,5.11586,5.11709,15000000.0
2009-10-02 09:12:00,5.11733,5.11775,5.11549,5.11756,14000000.0
2009-10-02 09:13:00,5.1168,5.11732,5.11523,5.11729,12000000.0
2009-10-02 09:14:00,5.11712,5.1173,5.11553,5.11678,13000000.0
2009-10-02 09:15:00,5.11668,5.11668,5.11546,5.11598,13000000.0
2009-10-02 09:16:00,5.11682,5.11682,5.11483,5.11549,10000000.0
2009-10-02 09:17:00,5.11548,5.11554,5.11374,5.11492,14000000.0
2009-10-02 09:18:00,5.11382,5.11595,5.11382,5.11401,16000000.0
2009-10-02 09:19:00,5.11538,5.11551,5.11444,5.11551,14000000.0
2009-10-02 09:20:00,5.11471,5.11572,5.11388,5.11572,11000000.0
2009-10-02 09:21:00,5.1149,5.11735,5.11459,5.1163,11000000.0
2009-10-02 09:22:00,5.11715,5.11722,5.11604,5.11722,18000000.0
2009-10-02 09:23:00,5.11722,5.11872,5.11628,5.11781,18000000.0
2009-10-02 09:24:00,5.11824,5.11907,5.11723,5.11726,18000000.0
2009-10-02 09:25:00,5.11848,5.11848,5.11578,5.11792,13000000.0
2009-10-02 09:26:00,5.11747,5.11781,5.1158,5.11707,13000000.0
2009-10-02 09:27:00,5.11735,5.11812,5.11719,5.11756,11000000.0
2009-10-02 09:28:00,5.11791,5.11791,5.11615,5.11716,12000000.0
2009-10-02 09:29:00,5.11632,5.11758,5.11463,5.11747,16000000.0
2009-10-02 09:30:00,5.11751,5.11794,5.11617,5.11725,11000000.0
2009-10-02 09:31:00,5.11682,5.11741,5.11562,5.11704,13000000.0
2009-10-02 09:32:00,5.1156,5.11695,5.11525,5.11546,14000000.0
2009-10-02 09:33:00,5.11573,5.11715,5.11479,5.11715,16000000.0
2009-10-02 09:34:00,5.11724,5.11769,5.11627,5.11767,13000000.0
2009-10-02 09:35:00,5.11788,5.11788,5.11587,5.11633,9000000.0
2009-10-02 09:36:00,5.11674,5.11782,5.11589,5.11782,7000000.0
2009-10-02 09:37:00,5.11777,5.11877,5.1166,5.1166,14000000.0
2009-10-02 09:38:00,5.11859,5.12017,5.11804,5.11838,18000000.0
2009-10-02 09:39:00,5.11914,5.12056,5.11859,5.12011,15000000.0
2009-10-02 09:40:00,5.11988,5.12042,5.1194,5.1194,10000000.0
2009-10-02 09:41:00,5.12081,5.12081,5.11915,5.11972,14000000.0
2009-10-02 09:42:00,5.1193,5.12002,5.11854,5.12002,18000000.0
2009-10-02 09:43:00,5.11956,5.11956,5.11871,5.1192,9000000.0
2009-10-02 09:44:00,5.11839,5.11922,5.11756,5.11871,10000000.0
2009-10-02 09:45:00,5.11841,5.11866,5.11732,5.11859,10000000.0
2009-10-02 09:46:00,5.11763,5.11934,5.116,5.11934,14000000.0
2009-10-02 09:47:00,5.11606,5.11701,5.11593,5.11701,11000000.0
2009-10-02 09:48:00,5.11645,5.11721,5.1158,5.11693,10000000.0
2009-10-02 09:49:00,5.11697,5.11706,5.11551,5.11653,13000000.0
2009-10-02 09:50:00,5.11608,5.11611,5.11391,5.11611,12000000.0
2009-10-02 09:51:00,5.11623,5.11623,5.11451,5.11563,18000000.0
2009-10-02 09:52:00,5.11576,5.11612,5.11403,5.11612,12000000.0
2009-10-02 09:53:00,5.11574,5.11635,5.11478,5.11525,18000000.0
2009-10-02 09:54:00,5.11622,5.11653,5.11472,5.1163,13000000.0
2009-10-02 09:55:00,5.11581,5.11634,5.11431,5.11449,14000000.0
2009-10-02 09:56:00,5.11506,5.11583,5.11358,5.11358,16000000.0
2009-10-02 09:57:00,5.11453,5.11453,5.11202,5.11358,17000000.0
2009-10-02 09:58:00,5.11314,5.11387,5.11258,5.11315,18000000.0
2009-10-02 09:59:00,5.11357,5.11357,5.11252,5.11252,7000000.0
2009-10-02 10:00:00,5.11279,5.11483,5.11273,5.11355,13000000.0
2009-10-02 10:01:00,5.11432,5.11481,5.11314,5.11481,15000000.0
2009-10-02 10:02:00,5.11381,5.11567,5.11381,5.11533,10000000.0
2009-10-02 10:03:00,5.11478,5.11698,5.11463,5.11698,15000000.0
2009-10-02 10:04:00,5.11669,5.11669,5.11502,5.1163,13000000.0
2009-10-02 10:05:00,5.11511,5.11665,5.1146,5.11665,16000000.0
2009-10-02 10:06:00,5.11609,5.11631,5.11495,5.11631,16000000.0
2009-10-02 10:07:00,5.11651,5.11651,5.11478,5.11583,24000000.0
2009-10-02 10:08:00,5.11529,5.11621,5.11474,5.11551,13000000.0
2009-10-02 10:09:00,5.11616,5.11616,5.1141,5.11569,17000000.0
2009-10-02 10:10:00,5.11478,5.11591,5.11387,5.1146,14000000.0
2009-10-02 10:11:00,5.11526,5.1153,5.11283,5.11496,14000000.0
2009-10-02 10:12:00,5.1142,5.11456,5.11374,5.11444,9000000.0
2009-10-02 10:13:00,5.1142,5.11544,5.11304,5.11544,13000000.0
2009-10-02 10:14:00,5.11491,5.11595,5.11447,5.11583,10000000.0
2009-10-02 10:15:00,5.11509,5.11643,5.11464,5.11495,19000000.0
2009-10-02 10:16:00,5.11402,5.11502,5.11351,5.11502,11000000.0
2009-10-02 10:17:00,5.11478,5.11528,5.11379,5.11435,13000000.0
2009-10-02 10:18:00,5.11531,5.11547,5.11335,5.11418,21000000.0
2009-10-02 10:19:00,5.11338,5.1149,5.11326,5.11427,12000000.0
2009-10-02 10:20:00,5.11527,5.11556,5.11402,5.1148,8000000.0
2009-10-02 10:21:00,5.1146,5.11488,5.1133,5.11468,17000000.0
2009-10-02 10:22:00,5.11434,5.11478,5.1133,5.11476,15000000.0
2009-10-02 10:23:00,5.11424,5.11497,5.11378,5.11438,11000000.0
2009-10-02 10:24:00,5.11461,5.11513,5.11334,5.11334,13000000.0
2009-10-02 10:25:00,5.11327,5.1145,5.11245,5.11245,14000000.0
2009-10-02 10:26:00,5.11361,5.1139,5.11289,5.11361,10000000.0
2009-10-02 10:27:00,5.11251,5.11402,5.11251,5.11402,9000000.0
2009-10-02 10:28:00,5.11345,5.11397,5.11267,5.11297,11000000.0
2009-10-02 10:29:00,5.11397,5.11418,5.11222,5.11328,19000000.0
2009-10-02 10:30:00,5.1132,5.11409,5.11269,5.1138,11000000.0
2009-10-02 10:31:00,5.1143,5.11469,5.11316,5.11458,15000000.0
2009-10-02 10:32:00,5.11465,5.11493,5.11355,5.11474,9000000.0
2009-10-02 10:33:00,5.11416,5.11462,5.11218,5.11338,16000000.0
2009-10-02 10:34:00,5.11365,5.11365,5.11294,5.11307,11000000.0
2009-10-02 10:35:00,5.11369,5.1138,5.11288,5.1138,9000000.0
2009-10-02 10:36:00,5.11293,5.1138,5.11205,5.11379,13000000.0
2009-10-02 10:37:00,5.11138,5.11375,5.11138,5.11234,14000000.0
2009-10-02 10:38:00,5.11326,5.11363,5.11233,5.1136,7000000.0
2009-10-02 10:39:00,5.11293,5.11381,5.11229,5.1133,12000000.0
2009-10-02 10:40:00,5.11286,5.11356,5.11081,5.11147,17000000.0
2009-10-02 10:41:00,5.11204,5.11397,5.11177,5.11397,15000000.0
2009-10-02 10:42:00,5.11421,5.11421,5.11288,5.1142,13000000.0
2009-10-02 10:43:00,5.11432,5.11474,5.11234,5.11253,15000000.0
2009-10-02 10:44:00,5.11469,5.11469,5.11213,5.11213,11000000.0
2009-10-02 10:45:00,5.11273,5.11278,5.11073,5.11176,17000000.0
2009-10-02 10:46:00,5.11055,5.11068,5.10701,5.10918,9000000.0
2009-10-02 10:47:00,5.10966,5.11017,5.10814,5.10917,9000000.0
2009-10-02 10:48:00,5.10932,5.10976,5.10695,5.10732,11000000.0
2009-10-02 10:49:00,5.10656,5.10797,5.10587,5.10797,11000000.0
2009-10-02 10:50:00,5.10903,5.11016,5.10755,5.10973,16000000.0
2009-10-02 10:51:00,5.10939,5.11016,5.1077,5.11016,21000000.0
2009-10-02 10:52:00,5.11048,5.11082,5.10816,5.11024,8000000.0
2009-10-02 10:53:00,5.11045,5.11102,5.1092,5.1093,12000000.0
2009-10-02 10:54:00,5.10974,5.11093,5.10914,5.11057,16000000.0
2009-10-02 10:55:00,5.11044,5.11202,5.11032,5.11134,13000000.0
2009-10-02 10:56:00,5.11084,5.11273,5.11037,5.11223,16000000.0
2009-10-02 10:57:00,5.11119,5.11212,5.11073,5.11193,10000000.0
2009-10-02 10:58:00,5.11005,5.11116,5.10935,5.11051,12000000.0
2009-10-02 10:59:00,5.10981,5.11044,5.10899,5.10949,11000000.0
2009-10-02 11:00:00,5.11015,5.11046,5.10847,5.10992,13000000.0
2009-10-02 11:01:00,5.11012,5.11012,5.10913,5.10984,9000000.0
2009-10-02 11:02:00,5.10969,5.11011,5.10868,5.10972,8000000.0
2009-10-02 11:03:00,5.10936,5.10951,5.10837,5.10939,10000000.0
2009-10-02 11:04:00,5.10883,5.10883,5.10644,5.10781,12000000.0
2009-10-02 11:05:00,5.10764,5.10806,5.10665,5.10701,11000000.0
2009-10-02 11:06:00,5.10775,5.10784,5.10642,5.10644,8000000.0
2009-10-02 11:07:00,5.10617,5.1077,5.10613,5.1077,14000000.0
2009-10-02 11:08:00,5.10647,5.10794,5.10621,5.10794,18000000.0
2009-10-02 11:09:00,5.10628,5.10848,5.10628,5.10793,15000000.0
2009-10-02 11:10:00,5.10852,5.10878,5.10743,5.10878,12000000.0
2009-10-02 11:11:00,5.10868,5.10988,5.10795,5.10982,11000000.0
2009-10-02 11:12:00,5.10926,5.10936,5.10821,5.10885,8000000.0
2009-10-02 11:13:00,5.10675,5.10821,5.10662,5.10774,15000000.0
2009-10-02 11:14:00,5.10863,5.10922,5.10753,5.10882,13000000.0
2009-10-02 11:15:00,5.10875,5.10914,5.1071,5.10856,20000000.0
2009-10-02 11:16:00,5.10863,5.1093,5.1078,5.1093,15000000.0
2009-10-02 11:17:00,5.10886,5.10915,5.10717,5.10811,18000000.0
2009-10-02 11:18:00,5.10925,5.10925,5.10705,5.10724,20000000.0
2009-10-02 11:19:00,5.10826,5.10878,5.10697,5.10867,13000000.0
2009-10-02 11:20:00,5.10841,5.10938,5.10748,5.10841,20000000.0
2009-10-02 11:21:00,5.10734,5.10956,5.10704,5.10953,18000000.0
2009-10-02 11:22:00,5.1093,5.11152,5.10923,5.11081,18000000.0
2009-10-02 11:23:00,5.11087,5.11185,5.11009,5.11069,13000000.0
2009-10-02 11:24:00,5.10994,5.11103,5.10956,5.11103,9000000.0
2009-10-02 11:25:00,5.11115,5.11129,5.11036,5.11116,8000000.0
2009-10-02 11:26:00,5.1114,5.1114,5.10997,5.11091,8000000.0
2009-10-02 11:27:00,5.11073,5.11191,5.11001,5.11191,7000000.0
2009-10-02 11:28:00,5.11168,5.11168,5.10988,5.1099,14000000.0
2009-10-02 11:29:00,5.11121,5.11122,5.10917,5.10958,16000000.0
2009-10-02 11:30:00,5.11039,5.11101,5.10975,5.11101,7000000.0
2009-10-02 11:31:00,5.11033,5.11049,5.10937,5.11045,15000000.0
2009-10-02 11:32:00,5.11063,5.11094,5.10982,5.11053,10000000.0
2009-10-02 11:33:00,5.11019,5.11075,5.10953,5.11075,8000000.0
2009-10-02 11:34:00,5.11087,5.11128,5.1101,5.11021,11000000.0
2009-10-02 11:35:00,5.11093,5.11176,5.11011,5.11013,15000000.0
2009-10-02 11:36:00,5.11231,5.11278,5.11088,5.11257,14000000.0
2009-10-02 11:37:00,5.11184,5.11243,5.11134,5.11229,11000000.0
2009-10-02 11:38:00,5.11172,5.11172,5.11054,5.1115,12000000.0
2009-10-02 11:39:00,5.11244,5.11276,5.11085,5.11181,13000000.0
2009-10-02 11:40:00,5.1105,5.11275,5.1105,5.11172,8000000.0
2009-10-02 11:41:00,5.11292,5.11337,5.11192,5.11303,13000000.0
2009-10-02 11:42:00,5.11325,5.11384,5.11181,5.11191,18000000.0
2009-10-02 11:43:00,5.11291,5.11318,5.11133,5.11206,13000000.0
2009-10-02 11:44:00,5.11193,5.11324,5.1117,5.11212,14000000.0
2009-10-02 11:45:00,5.11282,5.11282,5.11162,5.11265,12000000.0
2009-10-02 11:46:00,5.11333,5.11333,5.11139,5.11139,14000000.0
2009-10-02 11:47:00,5.11285,5.11304,5.11161,5.11237,15000000.0
2009-10-02 11:48:00,5.11304,5.11328,5.11226,5.11328,9000000.0
2009-10-02 11:49:00,5.11283,5.11298,5.11187,5.11201,14000000.0
2009-10-02 11:50:00,5.11191,5.1135,5.11112,5.11112,17000000.0
2009-10-02 11:51:00,5.11275,5.11285,5.11106,5.11108,15000000.0
2009-10-02 11:52:00,5.11245,5.11318,5.11141,5.11246,15000000.0
2009-10-02 11:53:00,5.11283,5.11283,5.11109,5.11217,14000000.0
2009-10-02 11:54:00,5.11225,5.11254,5.11071,5.11074,9000000.0
2009-10-02 11:55:00,5.11266,5.11266,5.11067,5.11211,11000000.0
2009-10-02 11:56:00,5.11262,5.1128,5.11155,5.11272,13000000.0
2009-10-02 11:57:00,5.11233,5.11233,5.11082,5.11114,13000000.0
2009-10-02 11:58:00,5.11132,5.11151,5.11007,5.11058,12000000.0
2009-10-02 11:59:00,5.11107,5.11123,5.11005,5.11037,12000000.0
2009-10-02 12:00:00,5.11196,5.11196,5.11023,5.11189,12000000.0
2009-10-02 12:01:00,5.11101,5.11193,5.10937,5.11096,22000000.0
2009-10-02 12:02:00,5.10952,5.11093,5.10952,5.11042,10000000.0
2009-10-02 12:03:00,5.11116,5.11199,5.10945,5.11063,18000000.0
2009-10-02 12:04:00,5.11095,5.11095,5.10941,5.11077,12000000.0
2009-10-02 12:05:00,5.1101,5.11126,5.10992,5.1111,15000000.0
2009-10-02 12:06:00,5.11152,5.11152,5.11027,5.11121,14000000.0
2009-10-02 12:07:00,5.11143,5.11182,5.11052,5.11121,15000000.0
2009-10-02 12:08:00,5.11097,5.11224,5.11054,5.11054,19000000.0
2009-10-02 12:09:00,5.11204,5.11263,5.11096,5.11263,12000000.0
2009-10-02 12:10:00,5.11247,5.11247,5.11057,5.11211,23000000.0
2009-10-02 12:11:00,5.11217,5.1123,5.11055,5.11164,21000000.0
2009-10-02 12:12:00,5.11232,5.11285,5.11131,5.11283,9000000.0
2009-10-02 12:13:00,5.11129,5.1132,5.11129,5.11304,13000000.0
2009-10-02 12:14:00,5.11216,5.11406,5.1117,5.11406,15000000.0
2009-10-02 12:15:00,5.11387,5.11483,5.1129,5.11433,14000000.0
2009-10-02 12:16:00,5.11397,5.11499,5.11327,5.11499,16000000.0
2009-10-02 12:17:00,5.11481,5.11489,5.11299,5.11343,13000000.0
2009-10-02 12:18:00,5.11359,5.11442,5.11245,5.11245,9000000.0
2009-10-02 12:19:00,5.11232,5.11393,5.11232,5.1132,10000000.0
2009-10-02 12:20:00,5.11415,5.11417,5.11286,5.11377,7000000.0
2009-10-02 12:21:00,5.11393,5.11415,5.11299,5.11394,13000000.0
2009-10-02 12:22:00,5.11298,5.11408,5.11287,5.11303,10000000.0
2009-10-02 12:23:00,5.11399,5.11427,5.11312,5.11427,10000000.0
2009-10-02 12:24:00,5.11346,5.11366,5.11224,5.11353,12000000.0
2009-10-02 12:25:00,5.11333,5.11333,5.11119,5.11254,12000000.0
2009-10-02 12:26:00,5.11158,5.11278,5.1108,5.11222,20000000.0
2009-10-02 12:27:00,5.11252,5.11332,5.11116,5.11332,12000000.0
2009-10-02 12:28:00,5.11166,5.11333,5.11166,5.11333,14000000.0
2009-10-02 12:29:00,5.11331,5.11364,5.11198,5.11364,10000000.0
2009-10-02 12:30:00,5.11392,5.11392,5.11115,5.11115,19000000.0
2009-10-02 12:31:00,5.1131,5.11319,5.11123,5.11226,11000000.0
2009-10-02 12:32:00,5.1121,5.11286,5.1111,5.1111,10000000.0
2009-10-02 12:33:00,5.11117,5.11275,5.11117,5.11275,15000000.0
2009-10-02 12:34:00,5.11311,5.11366,5.11147,5.11366,16000000.0
2009-10-02 12:35:00,5.11174,5.11342,5.11174,5.1134,10000000.0
2009-10-02 12:36:00,5.11246,5.11254,5.11118,5.11184,11000000.0
2009-10-02 12:37:00,5.11183,5.11236,5.11093,5.11236,10000000.0
2009-10-02 12:38:00,5.11271,5.11271,5.11085,5.11207,14000000.0
2009-10-02 12:39:00,5.11133,5.11206,5.11047,5.11165,14000000.0
2009-10-02 12:40:00,5.11278,5.11278,5.11141,5.11186,11000000.0
2009-10-02 12:41:00,5.1128,5.11307,5.11141,5.11266,12000000.0
2009-10-02 12:42:00,5.11277,5.11277,5.11093,5.11093,14000000.0
2009-10-02 12:43:00,5.11115,5.11293,5.111,5.11177,15000000.0
2009-10-02 12:44:00,5.11262,5.11282,5.1107,5.11271,16000000.0
2009-10-02 12:45:00,5.11249,5.1132,5.11171,5.11224,10000000.0
2009-10-02 12:46:00,5.11244,5.11306,5.11149,5.11299,12000000.0
2009-10-02 12:47:00,5.11277,5.11327,5.1117,5.11243,13000000.0
2009-10-02 12:48:00,5.11259,5.11319,5.11165,5.1118,12000000.0
2009-10-02 12:49:00,5.11306,5.11362,5.11179,5.11362,14000000.0
2009-10-02 12:50:00,5.11376,5.11376,5.11216,5.11258,9000000.0
2009-10-02 12:51:00,5.1126,5.11336,5.11207,5.11336,10000000.0
2009-10-02 12:52:00,5.11364,5.11454,5.11238,5.11454,22000000.0
2009-10-02 12:53:00,5.11282,5.11449,5.11282,5.11335,14000000.0
2009-10-02 12:54:00,5.11245,5.11469,5.11245,5.1146,13000000.0
2009-10-02 12:55:00,5.11487,5.11562,5.11323,5.11562,21000000.0
2009-10-02 12:56:00,5.11497,5.11539,5.1136,5.11499,18000000.0
2009-10-02 12:57:00,5.1145,5.11496,5.11362,5.11489,7000000.0
2009-10-02 12:58:00,5.11534,5.11542,5.11378,5.11378,12000000.0
2009-10-02 12:59:00,5.11484,5.1161,5.11438,5.1161,18000000.0
2009-10-02 13:00:00,5.11638,5.11699,5.11488,5.11699,14000000.0
2009-10-02 13:01:00,5.11648,5.11771,5.11608,5.11693,11000000.0
2009-10-02 13:02:00,5.11754,5.11754,5.11564,5.11671,15000000.0
2009-10-02 13:03:00,5.11611,5.11676,5.11457,5.11676,15000000.0
2009-10-02 13:04:00,5.11545,5.11637,5.11435,5.11538,16000000.0
2009-10-02 13:05:00,5.11583,5.11608,5.11444,5.1157,9000000.0
2009-10-02 13:06:00,5.1155,5.11553,5.11397,5.11519,13000000.0
2009-10-02 13:07:00,5.1139,5.11577,5.11369,5.11577,13000000.0
2009-10-02 13:08:00,5.11547,5.11565,5.11403,5.11509,10000000.0
2009-10-02 13:09:00,5.11434,5.11475,5.11338,5.11475,15000000.0
2009-10-02 13:10:00,5.1141,5.11486,5.11327,5.11449,12000000.0
2009-10-02 13:11:00,5.11467,5.11529,5.1135,5.11409,12000000.0
2009-10-02 13:12:00,5.11397,5.11523,5.11377,5.11442,12000000.0
2009-10-02 13:13:00,5.11439,5.11512,5.11384,5.11436,11000000.0
2009-10-02 13:14:00,5.11458,5.11492,5.11317,5.11317,9000000.0
2009-10-02 13:15:00,5.11229,5.11401,5.11229,5.11382,15000000.0
2009-10-02 13:16:00,5.1136,5.11379,5.11204,5.11374,15000000.0
2009-10-02 13:17:00,5.11397,5.11447,5.1126,5.11422,17000000.0
2009-10-02 13:18:00,5.11297,5.11413,5.11133,5.11325,15000000.0
2009-10-02 13:19:00,5.11305,5.11377,5.11168,5.11168,15000000.0
2009-10-02 13:20:00,5.11225,5.11365,5.11215,5.11365,19000000.0
2009-10-02 13:21:00,5.11321,5.11348,5.11224,5.11338,10000000.0
2009-10-02 13:22:00,5.11354,5.11424,5.11256,5.11424,8000000.0
2009-10-02 13:23:00,5.11375,5.11561,5.11375,5.11548,15000000.0
2009-10-02 13:24:00,5.1156,5.1156,5.11372,5.11476,11000000.0
2009-10-02 13:25:00,5.11522,5.11522,5.11388,5.11472,9000000.0
2009-10-02 13:26:00,5.11449,5.11516,5.11418,5.11514,8000000.0
2009-10-02 13:27:00,5.1146,5.11508,5.11355,5.11367,15000000.0
2009-10-02 13:28:00,5.11526,5.11553,5.11356,5.11413,17000000.0
2009-10-02 13:29:00,5.11506,5.11553,5.11449,5.11508,11000000.0
2009-10-02 13:30:00,5.11444,5.11645,5.11444,5.1155,21000000.0
2009-10-02 13:31:00,5.11514,5.11585,5.11458,5.11585,11000000.0
2009-10-02 13:32:00,5.11607,5.11607,5.11492,5.11574,10000000.0
2009-10-02 13:33:00,5.11516,5.11552,5.11442,5.11552,8000000.0
2009-10-02 13:34:00,5.11524,5.1157,5.1137,5.11525,15000000.0
2009-10-02 13:35:00,5.11431,5.11562,5.11419,5.11553,13000000.0
2009-10-02 13:36:00,5.11593,5.11593,5.11431,5.11525,11000000.0
2009-10-02 13:37:00,5.11466,5.11502,5.11261,5.11261,8000000.0
2009-10-02 13:38:00,5.11406,5.11435,5.11256,5.1137,13000000.0
2009-10-02 13:39:00,5.11268,5.1139,5.11268,5.11313,7000000.0
2009-10-02 13:40:00,5.11465,5.11709,5.11392,5.11668,12000000.0
2009-10-02 13:41:00,5.11734,5.11755,5.11589,5.11728,15000000.0
2009-10-02 13:42:00,5.11551,5.11733,5.11525,5.11733,22000000.0
2009-10-02 13:43:00,5.11756,5.11812,5.11627,5.11756,13000000.0
2009-10-02 13:44:00,5.11644,5.11745,5.11514,5.11514,14000000.0
2009-10-02 13:45:00,5.11607,5.11625,5.11493,5.1157,7000000.0
2009-10-02 13:46:00,5.1155,5.11611,5.11465,5.11485,11000000.0
2009-10-02 13:47:00,5.11512,5.11532,5.11436,5.11532,11000000.0
2009-10-02 13:48:00,5.11516,5.11584,5.11421,5.11478,14000000.0
2009-10-02 13:49:00,5.11487,5.11503,5.11359,5.11491,13000000.0
2009-10-02 13:50:00,5.11438,5.11484,5.11212,5.11283,12000000.0
2009-10-02 13:51:00,5.11414,5.11457,5.11202,5.11457,11000000.0
2009-10-02 13:52:00,5.11409,5.11418,5.11268,5.11399,9000000.0
2009-10-02 13:53:00,5.11433,5.11532,5.11309,5.11421,11000000.0
2009-10-02 13:54:00,5.11352,5.11425,5.11263,5.11399,17000000.0
2009-10-02 13:55:00,5.11365,5.11467,5.11191,5.11362,22000000.0
2009-10-02 13:56:00,5.11337,5.11444,5.11196,5.11444,13000000.0
2009-10-02 13:57:00,5.11356,5.11505,5.11316,5.11435,19000000.0
2009-10-02 13:58:00,5.11465,5.11642,5.1143,5.11642,11000000.0
2009-10-02 13:59:00,5.11444,5.11745,5.11444,5.11745,7000000.0
2009-10-02 14:00:00,5.11734,5.11734,5.11623,5.11728,9000000.0
2009-10-02 14:01:00,5.11675,5.11675,5.11528,5.11668,7000000.0
2009-10-02 14:02:00,5.11653,5.11667,5.11495,5.11608,13000000.0
2009-10-02 14:03:00,5.11559,5.11576,5.11367,5.11367,17000000.0
2009-10-02 14:04:00,5.11594,5.11594,5.11421,5.11518,13000000.0
2009-10-02 14:05:00,5.11518,5.11542,5.11374,5.11419,8000000.0
2009-10-02 14:06:00,5.115,5.11508,5.11366,5.11415,10000000.0
2009-10-02 14:07:00,5.11478,5.11478,5.11321,5.11456,10000000.0
2009-10-02 14:08:00,5.11494,5.11494,5.11297,5.11455,14000000.0
2009-10-02 14:09:00,5.11435,5.11435,5.1122,5.11426,16000000.0
2009-10-02 14:10:00,5.11442,5.11471,5.11309,5.11393,12000000.0
2009-10-02 14:11:00,5.1145,5.11503,5.11259,5.11314,14000000.0
2009-10-02 14:12:00,5.1136,5.11408,5.11227,5.11268,13000000.0
2009-10-02 14:13:00,5.11418,5.11489,5.11323,5.11489,11000000.0
2009-10-02 14:14:00,5.11459,5.11542,5.11343,5.11507,14000000.0
2009-10-02 14:15:00,5.11591,5.11592,5.11426,5.11533,11000000.0
2009-10-02 14:16:00,5.11377,5.1149,5.11283,5.1149,11000000.0
2009-10-02 14:17:00,5.11376,5.11501,5.11348,5.11397,14000000.0
2009-10-02 14:18:00,5.11487,5.11523,5.11391,5.1144,11000000.0
2009-10-02 14:19:00,5.1145,5.11487,5.11349,5.11486,8000000.0
2009-10-02 14:20:00,5.11359,5.11509,5.11311,5.11406,10000000.0
2009-10-02 14:21:00,5.11437,5.11437,5.11256,5.11412,14000000.0
2009-10-02 14:22:00,5.11491,5.11552,5.11321,5.11552,17000000.0
2009-10-02 14:23:00,5.11564,5.11589,5.11423,5.11542,8000000.0
2009-10-02 14:24:00,5.11541,5.11551,5.11308,5.11491,16000000.0
2009-10-02 14:25:00,5.11431,5.11462,5.11277,5.11364,11000000.0
2009-10-02 14:26:00,5.11384,5.11417,5.11068,5.11166,14000000.0
2009-10-02 14:27:00,5.11045,5.1125,5.11022,5.11245,8000000.0
2009-10-02 14:28:00,5.11224,5.11224,5.11021,5.11021,11000000.0
2009-10-02 14:29:00,5.11082,5.11548,5.11082,5.11374,11000000.0
2009-10-02 14:30:00,5.11352,5.12363,5.1133,5.12277,14000000.0
2009-10-02 14:31:00,5.12562,5.12562,5.12098,5.12438,15000000.0
2009-10-02 14:32:00,5.12403,5.12714,5.12317,5.12714,9000000.0
2009-10-02 14:33:00,5.12874,5.13285,5.12221,5.13129,12000000.0
2009-10-02 14:34:00,5.1323,5.13411,5.1264,5.12896,12000000.0
2009-10-02 14:35:00,5.12955,5.12983,5.124,5.12983,18000000.0
2009-10-02 14:36:00,5.12997,5.13281,5.12864,5.1312,12000000.0
2009-10-02 14:37:00,5.13135,5.13429,5.13,5.13162,12000000.0
2009-10-02 14:38:00,5.13082,5.13258,5.1293,5.13258,24000000.0
2009-10-02 14:39:00,5.13255,5.13255,5.1288,5.13002,12000000.0
2009-10-02 14:40:00,5.12835,5.13035,5.12242,5.12887,15000000.0
2009-10-02 14:41:00,5.12309,5.13113,5.12309,5.12507,17000000.0
2009-10-02 14:42:00,5.12307,5.12954,5.12068,5.12541,15000000.0
2009-10-02 14:43:00,5.12524,5.12566,5.12244,5.12529,9000000.0
2009-10-02 14:44:00,5.12448,5.12486,5.12293,5.12346,7000000.0
2009-10-02 14:45:00,5.12326,5.12521,5.1217,5.12521,17000000.0
2009-10-02 14:46:00,5.12521,5.12598,5.12347,5.12464,14000000.0
2009-10-02 14:47:00,5.12463,5.12495,5.12248,5.12386,16000000.0
2009-10-02 14:48:00,5.12233,5.12333,5.12029,5.12203,12000000.0
2009-10-02 14:49:00,5.12296,5.12413,5.12073,5.1222,20000000.0
2009-10-02 14:50:00,5.12351,5.12354,5.12012,5.12236,12000000.0
2009-10-02 14:51:00,5.12252,5.12352,5.12122,5.12246,12000000.0
2009-10-02 14:52:00,5.12299,5.12383,5.12126,5.12246,22000000.0
2009-10-02 14:53:00,5.1237,5.12418,5.12063,5.12368,17000000.0
2009-10-02 14:54:00,5.12519,5.12774,5.12452,5.12774,14000000.0
2009-10-02 14:55:00,5.12642,5.12768,5.12288,5.1237,20000000.0
2009-10-02 14:56:00,5.12464,5.12464,5.12163,5.12378,22000000.0
2009-10-02 14:57:00,5.12306,5.12485,5.1228,5.12485,10000000.0
2009-10-02 14:58:00,5.12443,5.12443,5.1208,5.12169,17000000.0
2009-10-02 14:59:00,5.12225,5.12289,5.12025,5.12194,12000000.0
2009-10-02 15:00:00,5.12235,5.1224,5.121,5.12147,14000000.0
2009-10-02 15:01:00,5.12188,5.12219,5.11697,5.11967,16000000.0
2009-10-02 15:02:00,5.11864,5.11864,5.11379,5.11535,13000000.0
2009-10-02 15:03:00,5.11505,5.11593,5.11358,5.11593,7000000.0
2009-10-02 15:04:00,5.11626,5.11829,5.11528,5.11768,12000000.0
2009-10-02 15:05:00,5.11662,5.11758,5.11398,5.11461,20000000.0
2009-10-02 15:06:00,5.11497,5.1162,5.11407,5.1162,9000000.0
2009-10-02 15:07:00,5.11701,5.11892,5.11609,5.1173,9000000.0
2009-10-02 15:08:00,5.11884,5.11963,5.11802,5.11945,14000000.0
2009-10-02 15:09:00,5.11888,5.11907,5.11727,5.11794,14000000.0
2009-10-02 15:10:00,5.11664,5.11888,5.11548,5.11683,15000000.0
2009-10-02 15:11:00,5.11647,5.11661,5.1148,5.11541,10000000.0
2009-10-02 15:12:00,5.11427,5.11509,5.11389,5.11497,10000000.0
2009-10-02 15:13:00,5.11472,5.11575,5.11163,5.11288,20000000.0
2009-10-02 15:14:00,5.11034,5.11058,5.10803,5.10819,10000000.0
2009-10-02 15:15:00,5.10843,5.10939,5.10775,5.1091,13000000.0
2009-10-02 15:16:00,5.10855,5.10919,5.10761,5.10919,11000000.0
2009-10-02 15:17:00,5.10911,5.11027,5.1085,5.10979,17000000.0
2009-10-02 15:18:00,5.10751,5.10843,5.10608,5.10746,11000000.0
2009-10-02 15:19:00,5.10872,5.10957,5.10743,5.10957,18000000.0
2009-10-02 15:20:00,5.10859,5.10911,5.10713,5.10839,14000000.0
2009-10-02 15:21:00,5.10774,5.10867,5.10571,5.10867,15000000.0
2009-10-02 15:22:00,5.10805,5.10923,5.10734,5.10838,8000000.0
2009-10-02 15:23:00,5.10822,5.10823,5.10377,5.10608,15000000.0
2009-10-02 15:24:00,5.10559,5.10783,5.10559,5.10778,12000000.0
2009-10-02 15:25:00,5.10842,5.10874,5.10692,5.10874,12000000.0
2009-10-02 15:26:00,5.1087,5.11034,5.10769,5.11034,15000000.0
2009-10-02 15:27:00,5.10814,5.11064,5.10789,5.10901,12000000.0
2009-10-02 15:28:00,5.10909,5.11053,5.10842,5.11022,12000000.0
2009-10-02 15:29:00,5.10927,5.1101,5.1084,5.10944,10000000.0
2009-10-02 15:30:00,5.10767,5.1087,5.10701,5.10821,12000000.0
2009-10-02 15:31:00,5.10655,5.10817,5.10567,5.10784,19000000.0
2009-10-02 15:32:00,5.10635,5.10711,5.10567,5.10707,7000000.0
2009-10-02 15:33:00,5.10778,5.1083,5.10686,5.10828,7000000.0
2009-10-02 15:34:00,5.10842,5.10842,5.10561,5.10653,12000000.0
2009-10-02 15:35:00,5.10582,5.10654,5.1017,5.10521,17000000.0
2009-10-02 15:36:00,5.10403,5.10478,5.10332,5.1037,11000000.0
2009-10-02 15:37:00,5.10319,5.10364,5.10034,5.10199,14000000.0
2009-10-02 15:38:00,5.10183,5.10399,5.10024,5.10399,20000000.0
2009-10-02 15:39:00,5.10354,5.10354,5.10144,5.10216,8000000.0
2009-10-02 15:40:00,5.10167,5.10167,5.09852,5.10002,11000000.0
2009-10-02 15:41:00,5.10007,5.10149,5.0994,5.10149,10000000.0
2009-10-02 15:42:00,5.10259,5.1026,5.10159,5.10226,13000000.0
2009-10-02 15:43:00,5.10249,5.10408,5.10195,5.10408,14000000.0
2009-10-02 15:44:00,5.10454,5.10469,5.1018,5.10197,8000000.0
2009-10-02 15:45:00,5.10297,5.10309,5.10022,5.10054,10000000.0
2009-10-02 15:46:00,5.0992,5.09931,5.09609,5.09724,12000000.0
2009-10-02 15:47:00,5.09537,5.09775,5.09537,5.09775,18000000.0
2009-10-02 15:48:00,5.09574,5.09574,5.0935,5.09499,9000000.0
2009-10-02 15:49:00,5.0949,5.09665,5.09393,5.09583,14000000.0
2009-10-02 15:50:00,5.09655,5.09671,5.09364,5.09369,18000000.0
2009-10-02 15:51:00,5.09291,5.09333,5.09045,5.09045,8000000.0
2009-10-02 15:52:00,5.08744,5.09036,5.08687,5.08853,11000000.0
2009-10-02 15:53:00,5.08871,5.09065,5.08653,5.09065,15000000.0
2009-10-02 15:54:00,5.0891,5.09021,5.08804,5.09021,9000000.0
2009-10-02 15:55:00,5.09107,5.09137,5.09019,5.09137,9000000.0
2009-10-02 15:56:00,5.09123,5.09211,5.08987,5.09195,11000000.0
2009-10-02 15:57:00,5.09172,5.09289,5.08975,5.09139,15000000.0
2009-10-02 15:58:00,5.09077,5.09152,5.08948,5.09127,13000000.0
2009-10-02 15:59:00,5.09008,5.09008,5.08787,5.08896,15000000.0
2009-10-02 16:00:00,5.09037,5.09105,5.08869,5.09089,11000000.0
2009-10-02 16:01:00,5.09153,5.09213,5.08966,5.09026,14000000.0
2009-10-02 16:02:00,5.09036,5.09036,5.08629,5.08726,11000000.0
2009-10-02 16:03:00,5.08462,5.08462,5.08074,5.08215,8000000.0
2009-10-02 16:04:00,5.08237,5.08243,5.07877,5.08024,8000000.0
2009-10-02 16:05:00,5.08009,5.08344,5.07914,5.08344,8000000.0
2009-10-02 16:06:00,5.08334,5.08377,5.08169,5.08278,16000000.0
2009-10-02 16:07:00,5.08215,5.08394,5.08127,5.08394,18000000.0
2009-10-02 16:08:00,5.08491,5.08603,5.08302,5.08597,14000000.0
2009-10-02 16:09:00,5.08559,5.08844,5.08431,5.08844,12000000.0
2009-10-02 16:10:00,5.08962,5.09,5.08754,5.08891,10000000.0
2009-10-02 16:11:00,5.08575,5.08763,5.08466,5.08763,13000000.0
2009-10-02 16:12:00,5.08707,5.0882,5.08598,5.08818,16000000.0
2009-10-02 16:13:00,5.08785,5.08795,5.0866,5.08795,7000000.0
2009-10-02 16:14:00,5.08866,5.08866,5.08742,5.08794,16000000.0
2009-10-02 16:15:00,5.08688,5.08745,5.08462,5.08573,15000000.0
2009-10-02 16:16:00,5.08329,5.08614,5.08133,5.08614,17000000.0
2009-10-02 16:17:00,5.08674,5.08732,5.08511,5.08732,10000000.0
2009-10-02 16:18:00,5.08763,5.08763,5.08495,5.08718,10000000.0
2009-10-02 16:19:00,5.08749,5.08891,5.08593,5.08862,12000000.0
2009-10-02 16:20:00,5.08848,5.08848,5.0861,5.0868,11000000.0
2009-10-02 16:21:00,5.08748,5.08776,5.0844,5.08528,8000000.0
2009-10-02 16:22:00,5.08558,5.08619,5.08344,5.08482,16000000.0
2009-10-02 16:23:00,5.08494,5.08494,5.08335,5.08335,11000000.0
2009-10-02 16:24:00,5.08544,5.08621,5.08378,5.08415,14000000.0
2009-10-02 16:25:00,5.08588,5.08592,5.08385,5.08462,13000000.0
2009-10-02 16:26:00,5.0836,5.08594,5.0828,5.08534,16000000.0
2009-10-02 16:27:00,5.08496,5.08546,5.0839,5.08544,20000000.0
2009-10-02 16:28:00,5.08444,5.08449,5.0823,5.08369,12000000.0
2009-10-02 16:29:00,5.08351,5.08415,5.08094,5.08094,13000000.0
2009-10-02 16:30:00,5.0814,5.0818,5.08032,5.08155,17000000.0
2009-10-02 16:31:00,5.0818,5.08373,5.08082,5.08343,13000000.0
2009-10-02 16:32:00,5.08275,5.08325,5.08225,5.08297,10000000.0
2009-10-02 16:33:00,5.08214,5.08346,5.07965,5.08063,15000000.0
2009-10-02 16:34:00,5.07864,5.07916,5.07799,5.07889,9000000.0
2009-10-02 16:35:00,5.07852,5.07936,5.07763,5.07847,18000000.0
2009-10-02 16:36:00,5.07806,5.07806,5.07645,5.07732,8000000.0
2009-10-02 16:37:00,5.07794,5.08001,5.07706,5.08001,22000000.0
2009-10-02 16:38:00,5.07917,5.08049,5.07898,5.08016,14000000.0
2009-10-02 16:39:00,5.08011,5.08155,5.07962,5.08155,14000000.0
2009-10-02 16:40:00,5.08111,5.08293,5.08097,5.08284,17000000.0
2009-10-02 16:41:00,5.08294,5.08321,5.08126,5.08269,9000000.0
2009-10-02 16:42:00,5.08299,5.08309,5.08126,5.08309,13000000.0
2009-10-02 16:43:00,5.08271,5.08409,5.08224,5.08323,13000000.0
2009-10-02 16:44:00,5.0841,5.0841,5.08199,5.08295,11000000.0
2009-10-02 16:45:00,5.08259,5.08386,5.08178,5.08312,18000000.0
2009-10-02 16:46:00,5.0842,5.08445,5.08253,5.08397,11000000.0
2009-10-02 16:47:00,5.08448,5.08517,5.08338,5.08472,15000000.0
2009-10-02 16:48:00,5.08484,5.0855,5.08378,5.0855,7000000.0
2009-10-02 16:49:00,5.08585,5.08585,5.08403,5.08553,16000000.0
2009-10-02 16:50:00,5.0853,5.08617,5.0847,5.08512,9000000.0
2009-10-02 16:51:00,5.08755,5.08777,5.08576,5.08678,22000000.0
2009-10-02 16:52:00,5.08574,5.08735,5.08574,5.08734,11000000.0
2009-10-02 16:53:00,5.0878,5.08797,5.08577,5.08743,12000000.0
2009-10-02 16:54:00,5.08767,5.08899,5.08593,5.08794,17000000.0
2009-10-02 16:55:00,5.08779,5.08878,5.08645,5.08839,15000000.0
2009-10-02 16:56:00,5.08817,5.09017,5.08753,5.08927,11000000.0
2009-10-02 16:57:00,5.09097,5.09097,5.0898,5.09062,8000000.0
2009-10-02 16:58:00,5.0896,5.09031,5.08762,5.08863,12000000.0
2009-10-02 16:59:00,5.09017,5.09236,5.08968,5.09134,15000000.0
2009-10-02 17:00:00,5.09099,5.09138,5.0897,5.0897,10000000.0
2009-10-02 17:01:00,5.08975,5.09035,5.08903,5.08981,10000000.0
2009-10-02 17:02:00,5.08976,5.09031,5.08835,5.09012,8000000.0
2009-10-02 17:03:00,5.09058,5.09197,5.08992,5.09197,11000000.0
2009-10-02 17:04:00,5.09196,5.09238,5.09062,5.09062,10000000.0
2009-10-02 17:05:00,5.09257,5.09257,5.09009,5.09009,18000000.0
2009-10-02 17:06:00,5.09191,5.0931,5.09098,5.09298,9000000.0
2009-10-02 17:07:00,5.09198,5.0929,5.09061,5.0922,20000000.0
2009-10-02 17:08:00,5.0903,5.09249,5.09003,5.09143,11000000.0
2009-10-02 17:09:00,5.09194,5.09493,5.09095,5.09493,14000000.0
2009-10-02 17:10:00,5.09544,5.09544,5.09233,5.09341,10000000.0
2009-10-02 17:11:00,5.09219,5.09404,5.09219,5.0937,12000000.0
2009-10-02 17:12:00,5.0944,5.09467,5.09292,5.09399,7000000.0
2009-10-02 17:13:00,5.09318,5.09495,5.09249,5.09364,13000000.0
2009-10-02 17:14:00,5.09192,5.09488,5.09192,5.09488,13000000.0
2009-10-02 17:15:00,5.09445,5.09445,5.0923,5.09405,12000000.0
2009-10-02 17:16:00,5.095,5.095,5.0931,5.09459,13000000.0
2009-10-02 17:17:00,5.09445,5.09454,5.09269,5.09376,12000000.0
2009-10-02 17:18:00,5.09317,5.09465,5.09223,5.09376,15000000.0
2009-10-02 17:19:00,5.09363,5.09415,5.09267,5.09409,10000000.0
2009-10-02 17:20:00,5.09431,5.09452,5.0929,5.09434,13000000.0
2009-10-02 17:21:00,5.0946,5.09594,5.09379,5.09558,17000000.0
2009-10-02 17:22:00,5.09621,5.09621,5.093,5.0941,15000000.0
2009-10-02 17:23:00,5.09335,5.09335,5.09186,5.09235,10000000.0
2009-10-02 17:24:00,5.09017,5.09213,5.08963,5.09213,17000000.0
2009-10-02 17:25:00,5.09074,5.09079,5.08875,5.09065,11000000.0
2009-10-02 17:26:00,5.09064,5.09178,5.08889,5.09178,12000000.0
2009-10-02 17:27:00,5.09167,5.09177,5.0889,5.0889,9000000.0
2009-10-02 17:28:00,5.08989,5.09078,5.08878,5.08985,16000000.0
2009-10-02 17:29:00,5.09107,5.09132,5.08986,5.09061,9000000.0
2009-10-02 17:30:00,5.08924,5.08928,5.08726,5.08836,11000000.0
2009-10-02 17:31:00,5.08735,5.08793,5.08558,5.08727,13000000.0
2009-10-02 17:32:00,5.08804,5.08852,5.08684,5.08852,13000000.0
2009-10-02 17:33:00,5.08843,5.08906,5.08745,5.08906,11000000.0
2009-10-02 17:34:00,5.08939,5.09004,5.08799,5.08961,12000000.0
2009-10-02 17:35:00,5.08973,5.09137,5.08902,5.09067,13000000.0
2009-10-02 17:36:00,5.09084,5.09114,5.08896,5.09054,14000000.0
2009-10-02 17:37:00,5.09046,5.09102,5.08998,5.0905,10000000.0
2009-10-02 17:38:00,5.0914,5.0917,5.09035,5.09108,7000000.0
2009-10-02 17:39:00,5.09174,5.09174,5.09035,5.09064,16000000.0
2009-10-02 17:40:00,5.09157,5.09311,5.09064,5.09294,17000000.0
2009-10-02 17:41:00,5.09305,5.09343,5.09189,5.09232,16000000.0
2009-10-02 17:42:00,5.09328,5.09528,5.09201,5.09528,16000000.0
2009-10-02 17:43:00,5.09554,5.09849,5.09455,5.09849,17000000.0
2009-10-02 17:44:00,5.09858,5.09858,5.09627,5.09747,8000000.0
2009-10-02 17:45:00,5.09838,5.09877,5.09652,5.09819,11000000.0
2009-10-02 17:46:00,5.09768,5.09838,5.09691,5.09748,9000000.0
2009-10-02 17:47:00,5.09799,5.09841,5.09682,5.09802,19000000.0
2009-10-02 17:48:00,5.09855,5.0998,5.09809,5.0998,16000000.0
2009-10-02 17:49:00,5.09969,5.09994,5.09731,5.09731,15000000.0
2009-10-02 17:50:00,5.09751,5.09859,5.097,5.09859,11000000.0
2009-10-02 17:51:00,5.0984,5.09884,5.09707,5.09881,9000000.0
2009-10-02 17:52:00,5.09749,5.09901,5.09661,5.09661,11000000.0
2009-10-02 17:53:00,5.09826,5.09836,5.09676,5.09794,9000000.0
2009-10-02 17:54:00,5.09751,5.09757,5.09634,5.09706,10000000.0
2009-10-02 17:55:00,5.09624,5.09707,5.09522,5.09621,10000000.0
2009-10-02 17:56:00,5.09558,5.09778,5.09545,5.09712,16000000.0
2009-10-02 17:57:00,5.09688,5.09688,5.09505,5.09505,14000000.0
2009-10-02 17:58:00,5.09679,5.09784,5.09422,5.09688,24000000.0
2009-10-02 17:59:00,5.09734,5.09814,5.09532,5.09532,11000000.0
2009-10-02 18:00:00,5.09685,5.09706,5.09544,5.09684,10000000.0
2009-10-02 18:01:00,5.09681,5.09719,5.09556,5.09629,14000000.0
2009-10-02 18:02:00,5.09634,5.09634,5.09441,5.09486,12000000.0
2009-10-02 18:03:00,5.09463,5.09628,5.09296,5.09545,17000000.0
2009-10-02 18:04:00,5.09341,5.09405,5.09155,5.09273,15000000.0
2009-10-02 18:05:00,5.09165,5.09359,5.09082,5.09231,15000000.0
2009-10-02 18:06:00,5.09267,5.0933,5.09145,5.09145,15000000.0
2009-10-02 18:07:00,5.09268,5.09288,5.08968,5.09111,16000000.0
2009-10-02 18:08:00,5.09049,5.09166,5.08932,5.08985,16000000.0
2009-10-02 18:09:00,5.0894,5.09126,5.08773,5.09126,12000000.0
2009-10-02 18:10:00,5.09182,5.09182,5.08963,5.09027,17000000.0
2009-10-02 18:11:00,5.09012,5.09167,5.08968,5.09167,16000000.0
2009-10-02 18:12:00,5.09027,5.09237,5.09027,5.09234,13000000.0
2009-10-02 18:13:00,5.09122,5.09332,5.09075,5.09332,17000000.0
2009-10-02 18:14:00,5.09405,5.09487,5.09223,5.094,13000000.0
2009-10-02 18:15:00,5.0941,5.09424,5.09292,5.09412,13000000.0
2009-10-02 18:16:00,5.09295,5.09366,5.09184,5.09187,15000000.0
2009-10-02 18:17:00,5.09276,5.0932,5.0911,5.09236,16000000.0
2009-10-02 18:18:00,5.09217,5.09299,5.0913,5.09288,18000000.0
2009-10-02 18:19:00,5.09264,5.09346,5.09179,5.0934,12000000.0
2009-10-02 18:20:00,5.09231,5.0933,5.09121,5.0933,16000000.0
2009-10-02 18:21:00,5.09405,5.09405,5.09173,5.09389,19000000.0
2009-10-02 18:22:00,5.09374,5.09409,5.09258,5.09283,20000000.0
2009-10-02 18:23:00,5.09359,5.09431,5.09212,5.09349,16000000.0
2009-10-02 18:24:00,5.09313,5.09346,5.0917,5.0925,14000000.0
2009-10-02 18:25:00,5.09199,5.09331,5.09199,5.09325,18000000.0
2009-10-02 18:26:00,5.09226,5.09427,5.09226,5.09427,9000000.0
2009-10-02 18:27:00,5.09187,5.09345,5.09114,5.09117,16000000.0
2009-10-02 18:28:00,5.09133,5.09231,5.09043,5.09043,11000000.0
2009-10-02 18:29:00,5.09189,5.09189,5.08975,5.09081,15000000.0
2009-10-02 18:30:00,5.09035,5.09035,5.08705,5.08757,14000000.0
2009-10-02 18:31:00,5.08818,5.08851,5.0872,5.088,19000000.0
2009-10-02 18:32:00,5.08765,5.08944,5.08765,5.08861,13000000.0
2009-10-02 18:33:00,5.09032,5.09176,5.08899,5.09063,13000000.0
2009-10-02 18:34:00,5.09191,5.09219,5.09001,5.09081,9000000.0
2009-10-02 18:35:00,5.08993,5.09164,5.08966,5.09113,14000000.0
2009-10-02 18:36:00,5.09092,5.09237,5.08923,5.0917,12000000.0
2009-10-02 18:37:00,5.09249,5.09284,5.09121,5.09181,13000000.0
2009-10-02 18:38:00,5.09176,5.09251,5.09103,5.09251,17000000.0
2009-10-02 18:39:00,5.09187,5.09263,5.09099,5.09246,18000000.0
2009-10-02 18:40:00,5.09184,5.09214,5.09037,5.09117,14000000.0
2009-10-02 18:41:00,5.09145,5.09252,5.08985,5.09059,18000000.0
2009-10-02 18:42:00,5.09144,5.09251,5.09053,5.09251,14000000.0
2009-10-02 18:43:00,5.09248,5.09324,5.09127,5.09283,14000000.0
2009-10-02 18:44:00,5.09318,5.09361,5.09214,5.0935,12000000.0
2009-10-02 18:45:00,5.09496,5.09514,5.0934,5.095,17000000.0
2009-10-02 18:46:00,5.09461,5.0952,5.09345,5.09392,15000000.0
2009-10-02 18:47:00,5.09433,5.09581,5.09362,5.09498,16000000.0
2009-10-02 18:48:00,5.09337,5.09466,5.09337,5.09337,11000000.0
2009-10-02 18:49:00,5.09532,5.09532,5.0935,5.09479,8000000.0
2009-10-02 18:50:00,5.09522,5.09536,5.09372,5.09482,16000000.0
2009-10-02 18:51:00,5.09318,5.09539,5.09318,5.09536,19000000.0
2009-10-02 18:52:00,5.09449,5.09452,5.09369,5.09451,10000000.0
2009-10-02 18:53:00,5.09475,5.0956,5.09445,5.09557,10000000.0
2009-10-02 18:54:00,5.09569,5.09641,5.0949,5.09641,11000000.0
2009-10-02 18:55:00,5.09711,5.09726,5.09498,5.09498,8000000.0
2009-10-02 18:56:00,5.09459,5.09648,5.09459,5.09554,16000000.0
2009-10-02 18:57:00,5.0962,5.09643,5.09479,5.0955,8000000.0
2009-10-02 18:58:00,5.09639,5.09639,5.09485,5.09509,13000000.0
2009-10-02 18:59:00,5.09558,5.09588,5.09391,5.09512,17000000.0
2009-10-02 19:00:00,5.09447,5.0959,5.09356,5.0959,13000000.0
2009-10-02 19:01:00,5.09511,5.09562,5.09386,5.0955,12000000.0
2009-10-02 19:02:00,5.09424,5.09551,5.09345,5.09506,16000000.0
2009-10-02 19:03:00,5.09495,5.09727,5.09409,5.09642,17000000.0
2009-10-02 19:04:00,5.09677,5.09807,5.09558,5.09744,12000000.0
2009-10-02 19:05:00,5.09788,5.09832,5.09659,5.09783,17000000.0
2009-10-02 19:06:00,5.09754,5.09773,5.0966,5.09729,7000000.0
2009-10-02 19:07:00,5.09591,5.09739,5.09544,5.09575,20000000.0
2009-10-02 19:08:00,5.09568,5.09659,5.09398,5.09556,21000000.0
2009-10-02 19:09:00,5.09599,5.09599,5.0945,5.0945,16000000.0
2009-10-02 19:10:00,5.09556,5.09685,5.09471,5.09614,14000000.0
2009-10-02 19:11:00,5.09547,5.09627,5.09428,5.09567,12000000.0
2009-10-02 19:12:00,5.0942,5.09457,5.0919,5.0919,18000000.0
2009-10-02 19:13:00,5.09251,5.09349,5.09156,5.09345,14000000.0
2009-10-02 19:14:00,5.09321,5.09404,5.09237,5.09404,18000000.0
2009-10-02 19:15:00,5.09251,5.09431,5.09251,5.09399,9000000.0
2009-10-02 19:16:00,5.09351,5.09429,5.09267,5.09417,12000000.0
2009-10-02 19:17:00,5.0944,5.0944,5.09234,5.09374,14000000.0
2009-10-02 19:18:00,5.0941,5.0943,5.0922,5.0922,16000000.0
2009-10-02 19:19:00,5.09336,5.09372,5.09254,5.09366,7000000.0
2009-10-02 19:20:00,5.09348,5.09396,5.09234,5.09321,8000000.0
2009-10-02 19:21:00,5.09364,5.09412,5.09243,5.09387,18000000.0
2009-10-02 19:22:00,5.09334,5.09414,5.09297,5.09414,9000000.0
2009-10-02 19:23:00,5.09299,5.09416,5.09282,5.09319,10000000.0
2009-10-02 19:24:00,5.09336,5.0942,5.09286,5.09331,11000000.0
2009-10-02 19:25:00,5.09452,5.09452,5.09264,5.09393,17000000.0
2009-10-02 19:26:00,5.09402,5.09402,5.09226,5.09371,11000000.0
2009-10-02 19:27:00,5.09338,5.0934,5.09194,5.09303,13000000.0
2009-10-02 19:28:00,5.09243,5.09326,5.09188,5.09188,10000000.0
2009-10-02 19:29:00,5.09196,5.09377,5.09196,5.09377,11000000.0
2009-10-02 19:30:00,5.09315,5.09338,5.09193,5.09338,12000000.0
2009-10-02 19:31:00,5.09316,5.09316,5.09116,5.09116,8000000.0
2009-10-02 19:32:00,5.09236,5.09236,5.09035,5.09055,11000000.0
2009-10-02 19:33:00,5.09082,5.091,5.08946,5.09063,13000000.0
2009-10-02 19:34:00,5.09086,5.0916,5.08987,5.09063,12000000.0
2009-10-02 19:35:00,5.09053,5.09238,5.09053,5.09187,13000000.0
2009-10-02 19:36:00,5.09234,5.09234,5.09067,5.09183,12000000.0
2009-10-02 19:37:00,5.09181,5.09184,5.09051,5.09126,8000000.0
2009-10-02 19:38:00,5.09171,5.09266,5.09121,5.09148,20000000.0
2009-10-02 19:39:00,5.09227,5.09325,5.0917,5.0917,11000000.0
2009-10-02 19:40:00,5.09309,5.09353,5.092,5.09229,11000000.0
2009-10-02 19:41:00,5.09309,5.09364,5.092,5.09202,9000000.0
2009-10-02 19:42:00,5.09367,5.09378,5.09171,5.09171,10000000.0
2009-10-02 19:43:00,5.09164,5.09223,5.09056,5.09144,14000000.0
2009-10-02 19:44:00,5.09053,5.09204,5.09015,5.09141,15000000.0
2009-10-02 19:45:00,5.09066,5.09158,5.08909,5.08932,12000000.0
2009-10-02 19:46:00,5.09116,5.09116,5.08883,5.08883,11000000.0
2009-10-02 19:47:00,5.0886,5.09008,5.08797,5.08984,10000000.0
2009-10-02 19:48:00,5.08729,5.08932,5.08729,5.08885,9000000.0
2009-10-02 19:49:00,5.088,5.08839,5.0864,5.08752,16000000.0
2009-10-02 19:50:00,5.08818,5.08903,5.08715,5.08864,10000000.0
2009-10-02 19:51:00,5.08763,5.08829,5.08641,5.08829,11000000.0
2009-10-02 19:52:00,5.08814,5.08944,5.087,5.08812,19000000.0
2009-10-02 19:53:00,5.08789,5.08857,5.08682,5.08857,19000000.0
2009-10-02 19:54:00,5.08786,5.09037,5.08786,5.08944,14000000.0
2009-10-02 19:55:00,5.08948,5.09002,5.08691,5.08691,16000000.0
2009-10-02 19:56:00,5.08876,5.08944,5.08749,5.08813,12000000.0
2009-10-02 19:57:00,5.08738,5.08943,5.08738,5.08844,14000000.0
2009-10-02 19:58:00,5.08957,5.09032,5.08903,5.08967,13000000.0
2009-10-02 19:59:00,5.0884,5.08985,5.0884,5.08985,10000000.0
2009-10-02 20:00:00,5.09019,5.09117,5.08904,5.09078,15000000.0
2009-10-02 20:01:00,5.09164,5.09334,5.0908,5.09334,14000000.0
2009-10-02 20:02:00,5.09292,5.09311,5.09163,5.09163,8000000.0
2009-10-02 20:03:00,5.09354,5.09373,5.09211,5.09313,13000000.0
2009-10-02 20:04:00,5.09357,5.09357,5.09119,5.09279,12000000.0
2009-10-02 20:05:00,5.09297,5.09297,5.0914,5.09234,11000000.0
2009-10-02 20:06:00,5.09146,5.09146,5.08943,5.09009,10000000.0
2009-10-02 20:07:00,5.09084,5.09191,5.08982,5.0918,13000000.0
2009-10-02 20:08:00,5.0916,5.09164,5.09033,5.09164,16000000.0
2009-10-02 20:09:00,5.09009,5.09164,5.09009,5.09118,17000000.0
2009-10-02 20:10:00,5.09118,5.09147,5.09012,5.09124,10000000.0
2009-10-02 20:11:00,5.08936,5.09153,5.08936,5.09072,13000000.0
2009-10-02 20:12:00,5.08973,5.091,5.08951,5.09026,15000000.0
2009-10-02 20:13:00,5.08892,5.09064,5.08892,5.09021,13000000.0
2009-10-02 20:14:00,5.09104,5.0917,5.0903,5.09123,8000000.0
2009-10-02 20:15:00,5.09095,5.09121,5.0905,5.09113,10000000.0
2009-10-02 20:16:00,5.09111,5.09146,5.08946,5.09056,14000000.0
2009-10-02 20:17:00,5.09036,5.09044,5.08899,5.0897,13000000.0
2009-10-02 20:18:00,5.08839,5.09056,5.08839,5.0905,7000000.0
2009-10-02 20:19:00,5.08794,5.08933,5.08779,5.0892,11000000.0
2009-10-02 20:20:00,5.08912,5.08996,5.08796,5.08957,19000000.0
2009-10-02 20:21:00,5.08867,5.0907,5.08867,5.0907,11000000.0
2009-10-02 20:22:00,5.09075,5.09075,5.08899,5.08899,11000000.0
2009-10-02 20:23:00,5.08952,5.09047,5.08893,5.09041,13000000.0
2009-10-02 20:24:00,5.09093,5.09125,5.08992,5.08995,9000000.0
2009-10-02 20:25:00,5.09037,5.09133,5.08964,5.09046,18000000.0
2009-10-02 20:26:00,5.08999,5.09148,5.08968,5.09148,7000000.0
2009-10-02 20:27:00,5.08909,5.09113,5.08909,5.08999,9000000.0
2009-10-02 20:28:00,5.09035,5.09153,5.09008,5.09102,13000000.0
2009-10-02 20:29:00,5.09041,5.09103,5.08959,5.09091,14000000.0
2009-10-02 20:30:00,5.09076,5.09097,5.08921,5.08921,16000000.0
2009-10-02 20:31:00,5.09046,5.0908,5.08885,5.08906,22000000.0
2009-10-02 20:32:00,5.09002,5.09092,5.08902,5.09023,12000000.0
2009-10-02 20:33:00,5.08996,5.09092,5.08934,5.08945,13000000.0
2009-10-02 20:34:00,5.08931,5.09018,5.08855,5.08866,15000000.0
2009-10-02 20:35:00,5.09028,5.09036,5.08876,5.08876,16000000.0
2009-10-02 20:36:00,5.08931,5.09062,5.08864,5.09006,15000000.0
2009-10-02 20:37:00,5.08952,5.09061,5.08899,5.09061,14000000.0
2009-10-02 20:38:00,5.0902,5.09078,5.08913,5.09,13000000.0
2009-10-02 20:39:00,5.09006,5.09121,5.08964,5.09106,18000000.0
2009-10-02 20:40:00,5.09128,5.09256,5.08998,5.0923,14000000.0
2009-10-02 20:41:00,5.09234,5.09316,5.09076,5.0917,18000000.0
2009-10-02 20:42:00,5.09263,5.0932,5.09152,5.09152,12000000.0
2009-10-02 20:43:00,5.09288,5.09395,5.09154,5.0931,18000000.0
2009-10-02 20:44:00,5.09374,5.09374,5.0909,5.09132,18000000.0
2009-10-02 20:45:00,5.09207,5.09211,5.09102,5.09135,11000000.0
2009-10-02 20:46:00,5.09203,5.09288,5.09076,5.09261,18000000.0
2009-10-02 20:47:00,5.09199,5.09288,5.09082,5.09159,20000000.0
2009-10-02 20:48:00,5.09144,5.09288,5.09117,5.09288,17000000.0
2009-10-02 20:49:00,5.09106,5.09248,5.09106,5.09248,16000000.0
2009-10-02 20:50:00,5.09098,5.09338,5.09098,5.09328,8000000.0
2009-10-02 20:51:00,5.09167,5.09364,5.09167,5.09364,8000000.0
2009-10-02 20:52:00,5.09289,5.09322,5.09193,5.0924,12000000.0
2009-10-02 20:53:00,5.09294,5.09442,5.09232,5.09236,16000000.0
2009-10-02 20:54:00,5.09297,5.09466,5.09289,5.09377,15000000.0
2009-10-02 20:55:00,5.0937,5.09511,5.09269,5.09511,16000000.0
2009-10-02 20:56:00,5.09406,5.09466,5.09371,5.09389,7000000.0
2009-10-02 20:57:00,5.09423,5.09527,5.09405,5.09495,14000000.0
2009-10-02 20:58:00,5.09504,5.09581,5.09452,5.09495,10000000.0
2009-10-02 20:59:00,5.09433,5.09745,5.09433,5.09691,11000000.0
2009-10-02 21:00:00,5.09614,5.09749,5.09614,5.09624,14000000.0
2009-10-02 21:01:00,5.09756,5.09811,5.09679,5.09805,12000000.0
2009-10-02 21:02:00,5.09664,5.09782,5.09658,5.09731,17000000.0
2009-10-02 21:03:00,5.09757,5.09802,5.09698,5.09771,11000000.0
2009-10-02 21:04:00,5.09769,5.09792,5.09549,5.09549,10000000.0
2009-10-02 21:05:00,5.09556,5.09715,5.09556,5.09676,8000000.0
2009-10-02 21:06:00,5.09726,5.09733,5.09552,5.09733,13000000.0
2009-10-02 21:07:00,5.09688,5.0974,5.09575,5.09585,14000000.0
2009-10-02 21:08:00,5.09676,5.09695,5.09582,5.09589,8000000.0
2009-10-02 21:09:00,5.09658,5.09658,5.09518,5.09558,13000000.0
2009-10-02 21:10:00,5.09668,5.09722,5.09553,5.09722,17000000.0
2009-10-02 21:11:00,5.09626,5.09738,5.09537,5.09537,15000000.0
2009-10-02 21:12:00,5.09704,5.09704,5.0956,5.09587,11000000.0
2009-10-02 21:13:00,5.09642,5.09719,5.09561,5.09719,12000000.0
2009-10-02 21:14:00,5.09612,5.09729,5.09602,5.09602,14000000.0
2009-10-02 21:15:00,5.09587,5.09749,5.09587,5.09749,13000000.0
2009-10-02 21:16:00,5.09763,5.09873,5.09694,5.09795,12000000.0
2009-10-02 21:17:00,5.09746,5.09928,5.09746,5.09775,16000000.0
2009-10-02 21:18:00,5.09939,5.09946,5.09781,5.09946,15000000.0
2009-10-02 21:19:00,5.09831,5.09941,5.0975,5.0975,15000000.0
2009-10-02 21:20:00,5.09817,5.0986,5.09733,5.0986,8000000.0
2009-10-02 21:21:00,5.09836,5.09869,5.0971,5.09802,17000000.0
2009-10-02 21:22:00,5.09833,5.09833,5.09667,5.09667,11000000.0
2009-10-02 21:23:00,5.09711,5.09827,5.09633,5.09646,23000000.0
2009-10-02 21:24:00,5.0977,5.09864,5.09685,5.09801,13000000.0
2009-10-02 21:25:00,5.097,5.09867,5.097,5.09852,15000000.0
2009-10-02 21:26:00,5.09822,5.09832,5.09689,5.09832,10000000.0
2009-10-02 21:27:00,5.09793,5.09956,5.09784,5.09944,10000000.0
2009-10-02 21:28:00,5.0995,5.09974,5.09809,5.09887,13000000.0
2009-10-02 21:29:00,5.09921,5.09973,5.09842,5.09842,10000000.0
2009-10-02 21:30:00,5.09966,5.10017,5.09803,5.09842,16000000.0
2009-10-02 21:31:00,5.09822,5.09976,5.09803,5.09965,18000000.0
2009-10-02 21:32:00,5.09773,5.09917,5.09751,5.09885,15000000.0
2009-10-02 21:33:00,5.09895,5.09898,5.09726,5.09898,13000000.0
2009-10-02 21:34:00,5.09826,5.09856,5.09663,5.09663,9000000.0
2009-10-02 21:35:00,5.09768,5.09768,5.09645,5.09645,8000000.0
2009-10-02 21:36:00,5.09738,5.09832,5.09641,5.09641,18000000.0
2009-10-02 21:37:00,5.09706,5.09795,5.0963,5.09776,22000000.0
2009-10-02 21:38:00,5.09749,5.09823,5.0965,5.0965,9000000.0
2009-10-02 21:39:00,5.09806,5.0982,5.09693,5.0982,11000000.0
2009-10-02 21:40:00,5.09815,5.09869,5.09668,5.09791,19000000.0
2009-10-02 21:41:00,5.09741,5.09859,5.09713,5.09732,12000000.0
2009-10-02 21:42:00,5.09846,5.09862,5.09738,5.09862,11000000.0
2009-10-02 21:43:00,5.09835,5.09857,5.0968,5.0968,14000000.0
2009-10-02 21:44:00,5.0986,5.0986,5.09719,5.09787,13000000.0
2009-10-02 21:45:00,5.09788,5.09876,5.09722,5.09854,12000000.0
2009-10-02 21:46:00,5.09827,5.09962,5.09777,5.09962,14000000.0
2009-10-02 21:47:00,5.09849,5.09936,5.0973,5.09787,17000000.0
2009-10-02 21:48:00,5.09921,5.10071,5.09831,5.10012,16000000.0
2009-10-02 21:49:00,5.10077,5.10077,5.09896,5.10045,14000000.0
2009-10-02 21:50:00,5.10085,5.10135,5.09996,5.10093,13000000.0
2009-10-02 21:51:00,5.09955,5.10276,5.09955,5.10257,14000000.0
2009-10-02 21:52:00,5.10322,5.10327,5.10198,5.10289,17000000.0
2009-10-02 21:53:00,5.10217,5.10473,5.10217,5.10336,27000000.0
2009-10-02 21:54:00,5.10468,5.10481,5.10229,5.10286,10000000.0
2009-10-02 21:55:00,5.10157,5.10426,5.10157,5.10426,8000000.0
2009-10-02 21:56:00,5.10352,5.10387,5.10196,5.10279,16000000.0
2009-10-02 21:57:00,5.1027,5.10419,5.1027,5.10291,18000000.0
2009-10-02 21:58:00,5.10447,5.10458,5.10256,5.10342,18000000.0
2009-10-02 21:59:00,5.10319,5.10363,5.10207,5.10361,17000000.0
2009-10-02 22:00:00,5.1036,5.10367,5.10148,5.10203,9000000.0
2009-10-02 22:01:00,5.10236,5.10246,5.101,5.10191,22000000.0
2009-10-02 22:02:00,5.10188,5.10215,5.10071,5.10174,11000000.0
2009-10-02 22:03:00,5.10165,5.10238,5.10082,5.10093,16000000.0
2009-10-02 22:04:00,5.10189,5.10239,5.10088,5.10088,12000000.0
2009-10-02 22:05:00,5.10203,5.10235,5.10114,5.10144,7000000.0
2009-10-02 22:06:00,5.10175,5.10229,5.10048,5.10229,15000000.0
2009-10-02 22:07:00,5.10121,5.10192,5.1003,5.1014,19000000.0
2009-10-02 22:08:00,5.10152,5.10152,5.10044,5.10148,11000000.0
2009-10-02 22:09:00,5.10158,5.10158,5.09981,5.09981,10000000.0
2009-10-02 22:10:00,5.099,5.10065,5.09883,5.1001,10000000.0
2009-10-02 22:11:00,5.10082,5.10098,5.09947,5.10002,18000000.0
2009-10-02 22:12:00,5.10044,5.10088,5.09978,5.10072,11000000.0
2009-10-02 22:13:00,5.10042,5.10069,5.0993,5.10069,14000000.0
2009-10-02 22:14:00,5.09985,5.10055,5.09912,5.10052,24000000.0
2009-10-02 22:15:00,5.10013,5.10042,5.09923,5.10042,13000000.0
2009-10-02 22:16:00,5.09976,5.10072,5.09931,5.09931,13000000.0
2009-10-02 22:17:00,5.10047,5.10115,5.0998,5.10092,8000000.0
2009-10-02 22:18:00,5.09952,5.10122,5.09952,5.10017,13000000.0
2009-10-02 22:19:00,5.10092,5.10108,5.09899,5.10075,14000000.0
2009-10-02 22:20:00,5.10068,5.1008,5.09961,5.09961,21000000.0
2009-10-02 22:21:00,5.10022,5.10086,5.09951,5.10077,13000000.0
2009-10-02 22:22:00,5.10009,5.10066,5.09932,5.09993,12000000.0
2009-10-02 22:23:00,5.09946,5.1009,5.09899,5.10004,18000000.0
2009-10-02 22:24:00,5.09994,5.10111,5.09948,5.09948,14000000.0
2009-10-02 22:25:00,5.10055,5.10084,5.0999,5.10026,13000000.0
2009-10-02 22:26:00,5.10085,5.10114,5.09944,5.10089,13000000.0
2009-10-02 22:27:00,5.10086,5.10139,5.09954,5.10063,16000000.0
2009-10-02 22:28:00,5.10157,5.10158,5.10004,5.10158,13000000.0
2009-10-02 22:29:00,5.10031,5.10095,5.09976,5.10095,21000000.0
2009-10-02 22:30:00,5.10066,5.10113,5.10062,5.10113,17000000.0
2009-10-02 22:31:00,5.10091,5.10119,5.10032,5.10054,10000000.0
2009-10-02 22:32:00,5.10058,5.10101,5.09931,5.10091,13000000.0
2009-10-02 22:33:00,5.10096,5.10124,5.10084,5.10115,13000000.0
2009-10-02 22:34:00,5.101,5.10135,5.09979,5.10115,13000000.0
2009-10-02 22:35:00,5.09996,5.1025,5.09996,5.10208,19000000.0
2009-10-02 22:36:00,5.10121,5.10163,5.10026,5.10075,14000000.0
2009-10-02 22:37:00,5.10161,5.10176,5.10023,5.10106,17000000.0
2009-10-02 22:38:00,5.10148,5.10196,5.10076,5.1017,9000000.0
2009-10-02 22:39:00,5.10206,5.10236,5.10063,5.1015,20000000.0
2009-10-02 22:40:00,5.10179,5.10179,5.09925,5.10021,13000000.0
2009-10-02 22:41:00,5.10046,5.10075,5.09886,5.10033,13000000.0
2009-10-02 22:42:00,5.10057,5.1008,5.09973,5.10074,10000000.0
2009-10-02 22:43:00,5.10107,5.10109,5.09955,5.10005,15000000.0
2009-10-02 22:44:00,5.10102,5.1011,5.09909,5.10016,16000000.0
2009-10-02 22:45:00,5.09992,5.10074,5.09963,5.10029,14000000.0
2009-10-02 22:46:00,5.10007,5.10097,5.0995,5.09979,12000000.0
2009-10-02 22:47:00,5.10088,5.10092,5.09976,5.09985,7000000.0
2009-10-02 22:48:00,5.10007,5.1005,5.09874,5.09982,16000000.0
2009-10-02 22:49:00,5.10033,5.10033,5.09926,5.09981,10000000.0
2009-10-02 22:50:00,5.10042,5.10042,5.09861,5.09934,15000000.0
2009-10-02 22:51:00,5.0986,5.09988,5.0986,5.0995,17000000.0
2009-10-02 22:52:00,5.1001,5.10041,5.09925,5.10029,10000000.0
2009-10-02 22:53:00,5.10014,5.10071,5.09942,5.09985,20000000.0
2009-10-02 22:54:00,5.10058,5.10058,5.09849,5.09967,10000000.0
2009-10-02 22:55:00,5.09948,5.09963,5.09787,5.09963,12000000.0
2009-10-02 22:56:00,5.10006,5.10033,5.09897,5.0996,9000000.0
2009-10-02 22:57:00,5.09929,5.10092,5.09915,5.10068,18000000.0
2009-10-02 22:58:00,5.10022,5.10126,5.09977,5.10059,13000000.0
2009-10-02 22:59:00,5.10078,5.10122,5.10006,5.10105,10000000.0
2009-10-05 02:00:00,5.09435,5.09455,5.09435,5.09448,16000000.0
2009-10-05 02:01:00,5.09223,5.09393,5.09223,5.09336,21000000.0
2009-10-05 02:02:00,5.09388,5.09411,5.09177,5.09177,10000000.0
2009-10-05 02:03:00,5.0932,5.09382,5.09283,5.09283,8000000.0
2009-10-05 02:04:00,5.09408,5.09429,5.09279,5.09279,14000000.0
2009-10-05 02:05:00,5.09434,5.09456,5.09324,5.09456,14000000.0
2009-10-05 02:06:00,5.09425,5.09446,5.09287,5.09446,15000000.0
2009-10-05 02:07:00,5.09292,5.09334,5.09206,5.09209,10000000.0
2009-10-05 02:08:00,5.09281,5.09281,5.09065,5.0907,16000000.0
2009-10-05 02:09:00,5.09053,5.09185,5.08938,5.09077,18000000.0
2009-10-05 02:10:00,5.0907,5.09187,5.09014,5.09051,16000000.0
2009-10-05 02:11:00,5.0925,5.09288,5.09121,5.09159,14000000.0
2009-10-05 02:12:00,5.09219,5.09266,5.09084,5.09084,10000000.0
2009-10-05 02:13:00,5.09171,5.09212,5.09067,5.09133,15000000.0
2009-10-05 02:14:00,5.0914,5.09207,5.0907,5.09171,19000000.0
2009-10-05 02:15:00,5.09197,5.09245,5.09023,5.09175,12000000.0
2009-10-05 02:16:00,5.09144,5.09167,5.08896,5.09059,18000000.0
2009-10-05 02:17:00,5.08988,5.09059,5.08891,5.08985,14000000.0
2009-10-05 02:18:00,5.08935,5.09,5.08804,5.08901,12000000.0
2009-10-05 02:19:00,5.08881,5.09049,5.08839,5.08918,14000000.0
2009-10-05 02:20:00,5.09037,5.09037,5.08838,5.08995,13000000.0
2009-10-05 02:21:00,5.08965,5.09058,5.08839,5.09028,15000000.0
2009-10-05 02:22:00,5.09032,5.09075,5.0887,5.09014,13000000.0
2009-10-05 02:23:00,5.09007,5.0904,5.08862,5.08948,16000000.0
2009-10-05 02:24:00,5.08949,5.09049,5.08897,5.09034,17000000.0
2009-10-05 02:25:00,5.08939,5.08983,5.08781,5.08983,10000000.0
2009-10-05 02:26:00,5.08903,5.08966,5.0882,5.0882,13000000.0
2009-10-05 02:27:00,5.08941,5.08986,5.08844,5.08928,7000000.0
2009-10-05 02:28:00,5.08863,5.08863,5.08751,5.08826,9000000.0
2009-10-05 02:29:00,5.08826,5.08859,5.08681,5.08751,20000000.0
2009-10-05 02:30:00,5.08836,5.08899,5.08784,5.08899,11000000.0
2009-10-05 02:31:00,5.08837,5.08838,5.08573,5.08573,9000000.0
2009-10-05 02:32:00,5.08589,5.08673,5.08506,5.08627,13000000.0
2009-10-05 02:33:00,5.08653,5.08677,5.08501,5.08616,14000000.0
2009-10-05 02:34:00,5.08603,5.08603,5.08413,5.08505,17000000.0
2009-10-05 02:35:00,5.08412,5.08534,5.08164,5.08199,15000000.0
2009-10-05 02:36:00,5.08191,5.08245,5.08074,5.08098,14000000.0
2009-10-05 02:37:00,5.0827,5.0839,5.08149,5.0839,13000000.0
2009-10-05 02:38:00,5.08371,5.08371,5.08187,5.08363,14000000.0
2009-10-05 02:39:00,5.08353,5.08455,5.08239,5.08398,15000000.0
2009-10-05 02:40:00,5.08403,5.08403,5.08207,5.08322,12000000.0
2009-10-05 02:41:00,5.08288,5.08341,5.08167,5.08341,13000000.0
2009-10-05 02:42:00,5.08355,5.0836,5.08199,5.0836,16000000.0
2009-10-05 02:43:00,5.08293,5.08318,5.08172,5.08301,18000000.0
2009-10-05 02:44:00,5.08239,5.0829,5.08154,5.08246,10000000.0
2009-10-05 02:45:00,5.08342,5.08342,5.08148,5.08223,14000000.0
2009-10-05 02:46:00,5.08288,5.08288,5.08129,5.08243,18000000.0
2009-10-05 02:47:00,5.08254,5.08365,5.08212,5.08221,17000000.0
2009-10-05 02:48:00,5.08316,5.08336,5.08235,5.08263,7000000.0
2009-10-05 02:49:00,5.08351,5.08444,5.08267,5.08405,13000000.0
2009-10-05 02:50:00,5.08417,5.08425,5.08206,5.08209,14000000.0
2009-10-05 02:51:00,5.08365,5.08433,5.08289,5.08413,15000000.0
2009-10-05 02:52:00,5.0847,5.08561,5.08362,5.08492,15000000.0
2009-10-05 02:53:00,5.08534,5.0863,5.08474,5.0863,9000000.0
2009-10-05 02:54:00,5.08619,5.08678,5.08509,5.08509,13000000.0
2009-10-05 02:55:00,5.08609,5.08609,5.08385,5.08568,11000000.0
2009-10-05 02:56:00,5.08497,5.08497,5.08353,5.0845,18000000.0
2009-10-05 02:57:00,5.08289,5.08487,5.08289,5.08454,13000000.0
2009-10-05 02:58:00,5.08472,5.08542,5.0842,5.08542,9000000.0
2009-10-05 02:59:00,5.08457,5.08575,5.08385,5.08516,14000000.0
2009-10-05 03:00:00,5.08295,5.08474,5.08295,5.08357,11000000.0
2009-10-05 03:01:00,5.08449,5.08449,5.08323,5.08386,11000000.0
2009-10-05 03:02:00,5.08292,5.08541,5.08292,5.08468,11000000.0
2009-10-05 03:03:00,5.08503,5.0854,5.08386,5.08496,23000000.0
2009-10-05 03:04:00,5.08447,5.08543,5.0839,5.08539,11000000.0
2009-10-05 03:05:00,5.08382,5.08543,5.08269,5.08429,17000000.0
2009-10-05 03:06:00,5.08431,5.08431,5.08288,5.08288,9000000.0
2009-10-05 03:07:00,5.08461,5.0851,5.08286,5.08407,15000000.0
2009-10-05 03:08:00,5.08498,5.08515,5.08303,5.08432,12000000.0
2009-10-05 03:09:00,5.08357,5.08364,5.0809,5.0809,15000000.0
2009-10-05 03:10:00,5.08149,5.08151,5.08038,5.08118,19000000.0
2009-10-05 03:11:00,5.07993,5.08145,5.07979,5.08117,15000000.0
2009-10-05 03:12:00,5.08065,5.08119,5.07934,5.07934,18000000.0
2009-10-05 03:13:00,5.08024,5.0805,5.07907,5.08047,18000000.0
2009-10-05 03:14:00,5.08063,5.08089,5.07893,5.08056,10000000.0
2009-10-05 03:15:00,5.08042,5.08153,5.07983,5.08149,7000000.0
2009-10-05 03:16:00,5.08115,5.08133,5.07991,5.08082,8000000.0
2009-10-05 03:17:00,5.08145,5.08145,5.08046,5.08069,10000000.0
2009-10-05 03:18:00,5.08104,5.0817,5.07951,5.08047,15000000.0
2009-10-05 03:19:00,5.08078,5.08137,5.08037,5.08137,10000000.0
2009-10-05 03:20:00,5.08132,5.08134,5.0797,5.08044,16000000.0
2009-10-05 03:21:00,5.07959,5.08185,5.07959,5.08134,11000000.0
2009-10-05 03:22:00,5.08061,5.08134,5.07993,5.08111,10000000.0
2009-10-05 03:23:00,5.08139,5.08168,5.08,5.08129,12000000.0
2009-10-05 03:24:00,5.08144,5.08187,5.08043,5.08186,13000000.0
2009-10-05 03:25:00,5.08194,5.08194,5.08016,5.08016,11000000.0
2009-10-05 03:26:00,5.08145,5.08145,5.07954,5.08119,13000000.0
2009-10-05 03:27:00,5.08026,5.08145,5.08,5.08145,14000000.0
2009-10-05 03:28:00,5.08045,5.0824,5.08045,5.08223,18000000.0
2009-10-05 03:29:00,5.08218,5.08279,5.08019,5.08194,15000000.0
2009-10-05 03:30:00,5.07981,5.08176,5.07981,5.08176,10000000.0
2009-10-05 03:31:00,5.08126,5.08218,5.08104,5.08143,13000000.0
2009-10-05 03:32:00,5.08168,5.08198,5.08016,5.08171,16000000.0
2009-10-05 03:33:00,5.08042,5.08243,5.07968,5.08199,13000000.0
2009-10-05 03:34:00,5.08123,5.08378,5.08123,5.08239,16000000.0
2009-10-05 03:35:00,5.08348,5.08348,5.08263,5.08306,10000000.0
2009-10-05 03:36:00,5.08245,5.08431,5.08245,5.08395,11000000.0
2009-10-05 03:37:00,5.08323,5.08384,5.08228,5.08365,13000000.0
2009-10-05 03:38:00,5.08171,5.08313,5.08119,5.08221,13000000.0
2009-10-05 03:39:00,5.08191,5.08238,5.08125,5.08133,13000000.0
2009-10-05 03:40:00,5.08249,5.08276,5.08138,5.08138,12000000.0
2009-10-05 03:41:00,5.08271,5.08366,5.08149,5.08177,16000000.0
2009-10-05 03:42:00,5.08375,5.08415,5.08219,5.08375,21000000.0
2009-10-05 03:43:00,5.08343,5.08454,5.08277,5.08345,18000000.0
2009-10-05 03:44:00,5.08258,5.0842,5.08198,5.0842,15000000.0
2009-10-05 03:45:00,5.08432,5.08562,5.08376,5.08474,9000000.0
2009-10-05 03:46:00,5.08464,5.0849,5.08327,5.08466,8000000.0
2009-10-05 03:47:00,5.08544,5.08544,5.08389,5.08448,11000000.0
2009-10-05 03:48:00,5.08335,5.08398,5.08291,5.08346,9000000.0
2009-10-05 03:49:00,5.08327,5.08492,5.08327,5.08472,16000000.0
2009-10-05 03:50:00,5.08445,5.08445,5.08297,5.08396,19000000.0
2009-10-05 03:51:00,5.0831,5.08369,5.08243,5.08331,9000000.0
2009-10-05 03:52:00,5.08342,5.08409,5.08229,5.08239,19000000.0
2009-10-05 03:53:00,5.08367,5.0838,5.08221,5.08345,10000000.0
2009-10-05 03:54:00,5.08236,5.08323,5.08142,5.08148,17000000.0
2009-10-05 03:55:00,5.08309,5.08309,5.08043,5.08043,16000000.0
2009-10-05 03:56:00,5.0808,5.08178,5.08025,5.08092,7000000.0
2009-10-05 03:57:00,5.0802,5.08082,5.07925,5.07996,11000000.0
2009-10-05 03:58:00,5.08051,5.08051,5.07926,5.08011,12000000.0
2009-10-05 03:59:00,5.08058,5.08068,5.07931,5.07976,17000000.0
2009-10-05 04:00:00,5.08051,5.08051,5.07919,5.07927,12000000.0
2009-10-05 04:01:00,5.07958,5.08002,5.07821,5.0787,16000000.0
2009-10-05 04:02:00,5.07797,5.07974,5.07797,5.07974,14000000.0
2009-10-05 04:03:00,5.08,5.08,5.07809,5.07809,12000000.0
2009-10-05 04:04:00,5.07865,5.07994,5.07777,5.07837,16000000.0
2009-10-05 04:05:00,5.07962,5.08088,5.07899,5.07899,13000000.0
2009-10-05 04:06:00,5.07947,5.07985,5.07871,5.07948,16000000.0
2009-10-05 04:07:00,5.07896,5.08034,5.07887,5.08023,13000000.0
2009-10-05 04:08:00,5.07871,5.08014,5.0784,5.07998,14000000.0
2009-10-05 04:09:00,5.07979,5.07979,5.07783,5.0794,10000000.0
2009-10-05 04:10:00,5.07818,5.07953,5.07808,5.0793,12000000.0
2009-10-05 04:11:00,5.0794,5.08021,5.07883,5.08004,14000000.0
2009-10-05 04:12:00,5.07944,5.08002,5.07855,5.07855,19000000.0
2009-10-05 04:13:00,5.07944,5.08003,5.07866,5.07866,20000000.0
2009-10-05 04:14:00,5.07978,5.08075,5.07881,5.07891,12000000.0
2009-10-05 04:15:00,5.0802,5.08038,5.07943,5.08032,8000000.0
2009-10-05 04:16:00,5.07894,5.07988,5.07877,5.07921,13000000.0
2009-10-05 04:17:00,5.07883,5.07943,5.07798,5.07921,15000000.0
2009-10-05 04:18:00,5.07883,5.07928,5.07839,5.07928,9000000.0
2009-10-05 04:19:00,5.07915,5.07926,5.07783,5.07861,12000000.0
2009-10-05 04:20:00,5.07868,5.07947,5.07819,5.07868,9000000.0
2009-10-05 04:21:00,5.07829,5.07933,5.07703,5.07703,17000000.0
2009-10-05 04:22:00,5.07817,5.07878,5.07752,5.07845,14000000.0
2009-10-05 04:23:00,5.07826,5.07848,5.0774,5.07762,10000000.0
2009-10-05 04:24:00,5.07683,5.07811,5.07683,5.07762,12000000.0
2009-10-05 04:25:00,5.07811,5.07919,5.07764,5.07817,10000000.0
2009-10-05 04:26:00,5.07831,5.07954,5.07781,5.07954,7000000.0
2009-10-05 04:27:00,5.07847,5.0792,5.07791,5.0792,15000000.0
2009-10-05 04:28:00,5.07815,5.07877,5.07781,5.07863,7000000.0
2009-10-05 04:29:00,5.07866,5.07961,5.07806,5.07942,14000000.0
2009-10-05 04:30:00,5.07894,5.07927,5.07818,5.07899,11000000.0
2009-10-05 04:31:00,5.07876,5.07917,5.0775,5.07783,15000000.0
2009-10-05 04:32:00,5.07904,5.07963,5.07776,5.07776,17000000.0
2009-10-05 04:33:00,5.07873,5.07943,5.07795,5.07943,14000000.0
2009-10-05 04:34:00,5.07912,5.07918,5.0785,5.07918,9000000.0
2009-10-05 04:35:00,5.07886,5.07886,5.07744,5.07744,12000000.0
2009-10-05 04:36:00,5.07796,5.07954,5.07767,5.07954,12000000.0
2009-10-05 04:37:00,5.07868,5.07964,5.0778,5.07786,12000000.0
2009-10-05 04:38:00,5.07927,5.07966,5.07854,5.07966,11000000.0
2009-10-05 04:39:00,5.07948,5.08007,5.07837,5.08007,17000000.0
2009-10-05 04:40:00,5.07958,5.0802,5.07907,5.0802,9000000.0
2009-10-05 04:41:00,5.07917,5.0798,5.07849,5.07928,10000000.0
2009-10-05 04:42:00,5.07856,5.0801,5.07856,5.0801,8000000.0
2009-10-05 04:43:00,5.08014,5.08014,5.07872,5.08014,18000000.0
2009-10-05 04:44:00,5.07969,5.08036,5.07875,5.07875,9000000.0
2009-10-05 04:45:00,5.07932,5.07993,5.07867,5.07992,9000000.0
2009-10-05 04:46:00,5.07993,5.0807,5.07924,5.07987,16000000.0
2009-10-05 04:47:00,5.07993,5.08065,5.07836,5.0802,12000000.0
2009-10-05 04:48:00,5.08048,5.08062,5.0796,5.08027,10000000.0
2009-10-05 04:49:00,5.0809,5.08113,5.07953,5.08009,16000000.0
2009-10-05 04:50:00,5.08022,5.08056,5.07953,5.08051,16000000.0
2009-10-05 04:51:00,5.08017,5.08125,5.07926,5.08022,20000000.0
2009-10-05 04:52:00,5.08118,5.08118,5.07868,5.07974,13000000.0
2009-10-05 04:53:00,5.08027,5.08027,5.07877,5.07919,11000000.0
2009-10-05 04:54:00,5.07912,5.07912,5.07823,5.07851,11000000.0
2009-10-05 04:55:00,5.07891,5.0791,5.07764,5.07834,12000000.0
2009-10-05 04:56:00,5.07706,5.07892,5.07706,5.07713,16000000.0
2009-10-05 04:57:00,5.07906,5.07906,5.07702,5.07806,7000000.0
2009-10-05 04:58:00,5.07828,5.07847,5.07636,5.07636,13000000.0
2009-10-05 04:59:00,5.0774,5.0774,5.07588,5.07588,17000000.0
2009-10-05 05:00:00,5.07751,5.07781,5.07674,5.0772,10000000.0
2009-10-05 05:01:00,5.07904,5.07981,5.07802,5.0796,13000000.0
2009-10-05 05:02:00,5.07954,5.07991,5.07864,5.07963,18000000.0
2009-10-05 05:03:00,5.07911,5.07998,5.07887,5.079,9000000.0
2009-10-05 05:04:00,5.07951,5.07951,5.07817,5.07939,12000000.0
2009-10-05 05:05:00,5.07972,5.08025,5.07869,5.08001,10000000.0
2009-10-05 05:06:00,5.07972,5.07994,5.07869,5.07975,20000000.0
2009-10-05 05:07:00,5.07993,5.07993,5.078,5.078,10000000.0
2009-10-05 05:08:00,5.07929,5.07929,5.07779,5.07879,17000000.0
2009-10-05 05:09:00,5.0789,5.0795,5.07757,5.07841,15000000.0
2009-10-05 05:10:00,5.07803,5.07975,5.07803,5.07944,10000000.0
2009-10-05 05:11:00,5.07926,5.08003,5.07841,5.07943,16000000.0
2009-10-05 05:12:00,5.08029,5.0807,5.07841,5.07853,7000000.0
2009-10-05 05:13:00,5.08023,5.08038,5.07888,5.08038,12000000.0
2009-10-05 05:14:00,5.07931,5.08093,5.07901,5.07901,14000000.0
2009-10-05 05:15:00,5.08007,5.08012,5.0787,5.07943,16000000.0
2009-10-05 05:16:00,5.07946,5.08046,5.0788,5.07962,15000000.0
2009-10-05 05:17:00,5.07983,5.08052,5.07906,5.08052,10000000.0
2009-10-05 05:18:00,5.08068,5.08073,5.07895,5.08072,13000000.0
2009-10-05 05:19:00,5.08052,5.08111,5.07946,5.07984,13000000.0
2009-10-05 05:20:00,5.0812,5.0812,5.07976,5.08087,20000000.0
2009-10-05 05:21:00,5.08066,5.08169,5.08055,5.08153,9000000.0
2009-10-05 05:22:00,5.08211,5.08252,5.08084,5.082,17000000.0
2009-10-05 05:23:00,5.08195,5.08195,5.08054,5.08076,14000000.0
2009-10-05 05:24:00,5.08089,5.08147,5.07979,5.08061,19000000.0
2009-10-05 05:25:00,5.08048,5.08071,5.07876,5.07876,13000000.0
2009-10-05 05:26:00,5.08023,5.08065,5.07914,5.08043,13000000.0
2009-10-05 05:27:00,5.08043,5.08043,5.07889,5.08027,13000000.0
2009-10-05 05:28:00,5.08043,5.08044,5.07964,5.08022,10000000.0
2009-10-05 05:29:00,5.07978,5.0808,5.07926,5.07973,17000000.0
2009-10-05 05:30:00,5.08001,5.08071,5.07872,5.08003,21000000.0
2009-10-05 05:31:00,5.08086,5.08086,5.07899,5.0802,13000000.0
2009-10-05 05:32:00,5.08081,5.08167,5.0791,5.08167,16000000.0
2009-10-05 05:33:00,5.08054,5.08116,5.07905,5.08101,13000000.0
2009-10-05 05:34:00,5.08069,5.08157,5.07968,5.08126,13000000.0
2009-10-05 05:35:00,5.08208,5.08258,5.08096,5.08157,14000000.0
2009-10-05 05:36:00,5.08225,5.08271,5.08093,5.0822,18000000.0
2009-10-05 05:37:00,5.08147,5.08249,5.08004,5.08123,12000000.0
2009-10-05 05:38:00,5.08006,5.08121,5.07984,5.07997,13000000.0
2009-10-05 05:39:00,5.08136,5.08213,5.07978,5.08213,21000000.0
2009-10-05 05:40:00,5.08169,5.08234,5.08051,5.08234,14000000.0
2009-10-05 05:41:00,5.08022,5.08204,5.08012,5.08204,13000000.0
2009-10-05 05:42:00,5.08179,5.08252,5.08078,5.08156,8000000.0
2009-10-05 05:43:00,5.08262,5.08314,5.08125,5.08184,13000000.0
2009-10-05 05:44:00,5.08348,5.08348,5.08145,5.08165,13000000.0
2009-10-05 05:45:00,5.08239,5.08323,5.08188,5.08244,24000000.0
2009-10-05 05:46:00,5.08288,5.08373,5.08139,5.08373,14000000.0
2009-10-05 05:47:00,5.08355,5.08355,5.08232,5.08233,11000000.0
2009-10-05 05:48:00,5.08226,5.08369,5.08192,5.08192,18000000.0
2009-10-05 05:49:00,5.08382,5.08393,5.08202,5.08217,10000000.0
2009-10-05 05:50:00,5.08279,5.08371,5.08262,5.08262,10000000.0
2009-10-05 05:51:00,5.08387,5.08412,5.08282,5.08282,11000000.0
2009-10-05 05:52:00,5.08432,5.08442,5.08225,5.0832,19000000.0
2009-10-05 05:53:00,5.0828,5.08362,5.08184,5.08287,15000000.0
2009-10-05 05:54:00,5.08324,5.08339,5.08235,5.08307,7000000.0
2009-10-05 05:55:00,5.08273,5.08346,5.08183,5.08325,12000000.0
2009-10-05 05:56:00,5.0831,5.08323,5.0815,5.08323,16000000.0
2009-10-05 05:57:00,5.083,5.083,5.0812,5.08145,11000000.0
2009-10-05 05:58:00,5.08016,5.08144,5.07965,5.07982,22000000.0
2009-10-05 05:59:00,5.08068,5.08182,5.08036,5.08175,9000000.0
2009-10-05 06:00:00,5.08037,5.08101,5.07979,5.0808,17000000.0
2009-10-05 06:01:00,5.07983,5.08114,5.07951,5.07964,18000000.0
2009-10-05 06:02:00,5.08094,5.08157,5.07955,5.07955,18000000.0
2009-10-05 06:03:00,5.08102,5.08127,5.0802,5.08049,16000000.0
2009-10-05 06:04:00,5.08067,5.08108,5.07982,5.07982,8000000.0
2009-10-05 06:05:00,5.08119,5.08171,5.07964,5.07964,10000000.0
2009-10-05 06:06:00,5.08041,5.08166,5.07961,5.08116,27000000.0
2009-10-05 06:07:00,5.08022,5.08219,5.08022,5.08202,17000000.0
2009-10-05 06:08:00,5.08192,5.08212,5.08109,5.0814,14000000.0
2009-10-05 06:09:00,5.08142,5.08259,5.08108,5.08259,13000000.0
2009-10-05 06:10:00,5.08119,5.08278,5.08119,5.08204,14000000.0
2009-10-05 06:11:00,5.08256,5.08346,5.08215,5.08334,16000000.0
2009-10-05 06:12:00,5.08327,5.08343,5.08179,5.08313,17000000.0
2009-10-05 06:13:00,5.08291,5.08347,5.08199,5.08347,14000000.0
2009-10-05 06:14:00,5.08196,5.08326,5.08196,5.08321,12000000.0
2009-10-05 06:15:00,5.08229,5.08316,5.0818,5.08241,13000000.0
2009-10-05 06:16:00,5.08243,5.08306,5.08129,5.08262,14000000.0
2009-10-05 06:17:00,5.08056,5.083,5.08056,5.08157,11000000.0
2009-10-05 06:18:00,5.08351,5.08351,5.08144,5.08306,12000000.0
2009-10-05 06:19:00,5.08322,5.08352,5.08191,5.08352,19000000.0
2009-10-05 06:20:00,5.08323,5.08324,5.08136,5.08213,11000000.0
2009-10-05 06:21:00,5.08186,5.08254,5.08157,5.08248,9000000.0
2009-10-05 06:22:00,5.08189,5.08326,5.08117,5.08312,22000000.0
2009-10-05 06:23:00,5.08258,5.08289,5.08131,5.08259,18000000.0
2009-10-05 06:24:00,5.08285,5.08285,5.08105,5.08185,8000000.0
2009-10-05 06:25:00,5.08241,5.08269,5.08142,5.08269,9000000.0
2009-10-05 06:26:00,5.08202,5.08202,5.08003,5.08132,13000000.0
2009-10-05 06:27:00,5.08016,5.08165,5.08016,5.08165,15000000.0
2009-10-05 06:28:00,5.0811,5.0816,5.07955,5.08063,18000000.0
2009-10-05 06:29:00,5.08104,5.08192,5.08005,5.08005,16000000.0
2009-10-05 06:30:00,5.0813,5.08163,5.08041,5.08163,10000000.0
2009-10-05 06:31:00,5.08174,5.08174,5.08002,5.08014,13000000.0
2009-10-05 06:32:00,5.07951,5.0808,5.07904,5.0808,10000000.0
2009-10-05 06:33:00,5.08066,5.08066,5.0795,5.0795,10000000.0
2009-10-05 06:34:00,5.08111,5.08111,5.0795,5.0795,15000000.0
2009-10-05 06:35:00,5.08085,5.08132,5.07914,5.08132,13000000.0
2009-10-05 06:36:00,5.07958,5.08151,5.07935,5.08049,23000000.0
2009-10-05 06:37:00,5.08052,5.08151,5.0799,5.08151,11000000.0
2009-10-05 06:38:00,5.08097,5.08213,5.08041,5.08186,17000000.0
2009-10-05 06:39:00,5.0817,5.08199,5.08066,5.08124,8000000.0
2009-10-05 06:40:00,5.08158,5.08214,5.08049,5.08049,15000000.0
2009-10-05 06:41:00,5.08154,5.08198,5.08038,5.0805,15000000.0
2009-10-05 06:42:00,5.08123,5.082,5.08027,5.08091,16000000.0
2009-10-05 06:43:00,5.07971,5.08168,5.07971,5.08142,12000000.0
2009-10-05 06:44:00,5.08122,5.08169,5.07884,5.08037,13000000.0
2009-10-05 06:45:00,5.0787,5.08014,5.0787,5.07976,14000000.0
2009-10-05 06:46:00,5.08011,5.08045,5.0788,5.08045,12000000.0
2009-10-05 06:47:00,5.07994,5.08036,5.07937,5.08036,11000000.0
2009-10-05 06:48:00,5.08046,5.08089,5.07892,5.07945,15000000.0
2009-10-05 06:49:00,5.07858,5.08045,5.07858,5.07991,17000000.0
2009-10-05 06:50:00,5.07975,5.07975,5.07836,5.07905,13000000.0
2009-10-05 06:51:00,5.07896,5.07942,5.07762,5.07762,8000000.0
2009-10-05 06:52:00,5.07874,5.07947,5.07808,5.07947,14000000.0
2009-10-05 06:53:00,5.07964,5.07999,5.07816,5.07975,13000000.0
2009-10-05 06:54:00,5.08016,5.08016,5.07844,5.07879,8000000.0
2009-10-05 06:55:00,5.08019,5.08032,5.07837,5.07991,10000000.0
2009-10-05 06:56:00,5.07971,5.08012,5.07893,5.08012,11000000.0
2009-10-05 06:57:00,5.08011,5.08011,5.07863,5.07863,17000000.0
2009-10-05 06:58:00,5.07935,5.0798,5.07809,5.07895,12000000.0
2009-10-05 06:59:00,5.07766,5.07997,5.07732,5.07957,14000000.0
2009-10-05 07:00:00,5.07932,5.07959,5.07818,5.07959,11000000.0
2009-10-05 07:01:00,5.08009,5.08024,5.07866,5.07962,10000000.0
2009-10-05 07:02:00,5.07988,5.08003,5.0777,5.0777,14000000.0
2009-10-05 07:03:00,5.07911,5.07946,5.07858,5.07946,7000000.0
2009-10-05 07:04:00,5.07992,5.07992,5.07836,5.07836,16000000.0
2009-10-05 07:05:00,5.07983,5.08031,5.07894,5.07913,15000000.0
2009-10-05 07:06:00,5.08045,5.08051,5.0788,5.07989,16000000.0
2009-10-05 07:07:00,5.07964,5.0811,5.07918,5.0811,12000000.0
2009-10-05 07:08:00,5.07898,5.08022,5.07889,5.07956,8000000.0
2009-10-05 07:09:00,5.08,5.08007,5.07902,5.07954,8000000.0
2009-10-05 07:10:00,5.08068,5.08068,5.07895,5.07996,16000000.0
2009-10-05 07:11:00,5.07987,5.08012,5.07878,5.07897,17000000.0
2009-10-05 07:12:00,5.07958,5.08071,5.07884,5.07884,20000000.0
2009-10-05 07:13:00,5.07972,5.08038,5.07861,5.07997,18000000.0
2009-10-05 07:14:00,5.07985,5.08005,5.07858,5.07956,11000000.0
2009-10-05 07:15:00,5.07941,5.08014,5.0785,5.0785,18000000.0
2009-10-05 07:16:00,5.07943,5.08059,5.07887,5.08059,18000000.0
2009-10-05 07:17:00,5.07906,5.08164,5.07906,5.08164,12000000.0
2009-10-05 07:18:00,5.08099,5.08116,5.07906,5.07994,18000000.0
2009-10-05 07:19:00,5.08098,5.08151,5.08013,5.08089,14000000.0
2009-10-05 07:20:00,5.08031,5.08121,5.07958,5.08114,18000000.0
2009-10-05 07:21:00,5.08139,5.08139,5.0803,5.08112,13000000.0
2009-10-05 07:22:00,5.08173,5.08173,5.08071,5.08139,14000000.0
2009-10-05 07:23:00,5.08216,5.08284,5.08074,5.08284,15000000.0
2009-10-05 07:24:00,5.0822,5.08261,5.08092,5.08252,16000000.0
2009-10-05 07:25:00,5.08285,5.08304,5.08146,5.08257,15000000.0
2009-10-05 07:26:00,5.0827,5.0827,5.0816,5.08255,13000000.0
2009-10-05 07:27:00,5.08122,5.08205,5.08079,5.08205,12000000.0
2009-10-05 07:28:00,5.08125,5.08201,5.0806,5.08103,22000000.0
2009-10-05 07:29:00,5.08061,5.08162,5.08017,5.08126,16000000.0
2009-10-05 07:30:00,5.08066,5.08128,5.07938,5.0811,14000000.0
2009-10-05 07:31:00,5.08092,5.08217,5.08027,5.08217,13000000.0
2009-10-05 07:32:00,5.08105,5.08166,5.08042,5.08166,9000000.0
2009-10-05 07:33:00,5.08023,5.08152,5.07995,5.08098,7000000.0
2009-10-05 07:34:00,5.08091,5.08173,5.08047,5.08173,18000000.0
2009-10-05 07:35:00,5.0806,5.08268,5.0806,5.08268,9000000.0
2009-10-05 07:36:00,5.08166,5.08178,5.0809,5.08122,13000000.0
2009-10-05 07:37:00,5.08142,5.08193,5.0808,5.08148,11000000.0
2009-10-05 07:38:00,5.0819,5.0819,5.08048,5.08095,11000000.0
2009-10-05 07:39:00,5.0811,5.08157,5.07979,5.08093,19000000.0
2009-10-05 07:40:00,5.08106,5.08125,5.07981,5.08062,11000000.0
2009-10-05 07:41:00,5.08023,5.08104,5.07953,5.07953,7000000.0
2009-10-05 07:42:00,5.08101,5.08122,5.07935,5.07935,13000000.0
2009-10-05 07:43:00,5.07981,5.08134,5.07818,5.08134,14000000.0
2009-10-05 07:44:00,5.08085,5.08091,5.08009,5.08032,10000000.0
2009-10-05 07:45:00,5.0813,5.08199,5.08073,5.08199,8000000.0
2009-10-05 07:46:00,5.08133,5.08264,5.08116,5.08238,13000000.0
2009-10-05 07:47:00,5.08249,5.083,5.08165,5.08266,15000000.0
2009-10-05 07:48:00,5.08222,5.08271,5.08057,5.08211,13000000.0
2009-10-05 07:49:00,5.08142,5.08142,5.08025,5.08116,10000000.0
2009-10-05 07:50:00,5.08052,5.08166,5.07974,5.08113,17000000.0
2009-10-05 07:51:00,5.08134,5.08206,5.08037,5.08136,16000000.0
2009-10-05 07:52:00,5.08189,5.08231,5.08063,5.08067,13000000.0
2009-10-05 07:53:00,5.08186,5.08236,5.08102,5.08183,10000000.0
2009-10-05 07:54:00,5.08089,5.08171,5.07999,5.07999,11000000.0
2009-10-05 07:55:00,5.08196,5.08196,5.07993,5.08004,12000000.0
2009-10-05 07:56:00,5.08131,5.08131,5.07943,5.08093,13000000.0
2009-10-05 07:57:00,5.079,5.0809,5.079,5.08065,8000000.0
2009-10-05 07:58:00,5.08092,5.08148,5.08,5.08148,14000000.0
2009-10-05 07:59:00,5.0812,5.08161,5.08047,5.08142,15000000.0
2009-10-05 08:00:00,5.08142,5.08142,5.08047,5.0814,10000000.0
2009-10-05 08:01:00,5.08063,5.08154,5.07997,5.08041,13000000.0
2009-10-05 08:02:00,5.08134,5.08154,5.07991,5.07996,14000000.0
2009-10-05 08:03:00,5.08111,5.08146,5.07981,5.08119,12000000.0
2009-10-05 08:04:00,5.07949,5.08183,5.07949,5.08159,16000000.0
2009-10-05 08:05:00,5.08062,5.08198,5.08056,5.08198,14000000.0
2009-10-05 08:06:00,5.08004,5.08101,5.0783,5.07931,19000000.0
2009-10-05 08:07:00,5.07814,5.07926,5.07645,5.07752,19000000.0
2009-10-05 08:08:00,5.07767,5.07857,5.07685,5.0783,11000000.0
2009-10-05 08:09:00,5.07786,5.07786,5.07667,5.07714,10000000.0
2009-10-05 08:10:00,5.07729,5.07747,5.07564,5.07682,16000000.0
2009-10-05 08:11:00,5.07716,5.07755,5.07627,5.07627,9000000.0
2009-10-05 08:12:00,5.07891,5.08053,5.07715,5.08053,10000000.0
2009-10-05 08:13:00,5.08147,5.08156,5.0789,5.08011,11000000.0
2009-10-05 08:14:00,5.08048,5.08048,5.07898,5.08008,12000000.0
2009-10-05 08:15:00,5.08007,5.08007,5.07872,5.07872,15000000.0
2009-10-05 08:16:00,5.07955,5.07955,5.07611,5.07861,14000000.0
2009-10-05 08:17:00,5.07803,5.07915,5.07724,5.0783,10000000.0
2009-10-05 08:18:00,5.07829,5.07829,5.07736,5.07801,9000000.0
2009-10-05 08:19:00,5.07893,5.07933,5.07647,5.07759,11000000.0
2009-10-05 08:20:00,5.07626,5.07626,5.07409,5.07487,11000000.0
2009-10-05 08:21:00,5.07633,5.07633,5.07383,5.07537,20000000.0
2009-10-05 08:22:00,5.07526,5.07565,5.07405,5.07539,8000000.0
2009-10-05 08:23:00,5.07609,5.07636,5.07479,5.07625,12000000.0
2009-10-05 08:24:00,5.07589,5.07593,5.07413,5.07473,13000000.0
2009-10-05 08:25:00,5.07569,5.07648,5.07446,5.07567,12000000.0
2009-10-05 08:26:00,5.07555,5.07612,5.07451,5.07604,13000000.0
2009-10-05 08:27:00,5.07608,5.07616,5.07522,5.07522,11000000.0
2009-10-05 08:28:00,5.07647,5.07667,5.07553,5.07618,8000000.0
2009-10-05 08:29:00,5.07585,5.07594,5.0746,5.07546,12000000.0
2009-10-05 08:30:00,5.07495,5.07539,5.07405,5.07509,11000000.0
2009-10-05 08:31:00,5.07532,5.07537,5.07294,5.07537,10000000.0
2009-10-05 08:32:00,5.07504,5.07573,5.07435,5.07563,13000000.0
2009-10-05 08:33:00,5.07691,5.07781,5.07568,5.0768,11000000.0
2009-10-05 08:34:00,5.07876,5.07924,5.07677,5.07904,17000000.0
2009-10-05 08:35:00,5.07778,5.07882,5.07733,5.07853,11000000.0
2009-10-05 08:36:00,5.07933,5.0801,5.07768,5.0796,10000000.0
2009-10-05 08:37:00,5.07858,5.0795,5.07785,5.07785,9000000.0
2009-10-05 08:38:00,5.07946,5.08016,5.07827,5.07975,18000000.0
2009-10-05 08:39:00,5.08024,5.08047,5.07881,5.08047,8000000.0
2009-10-05 08:40:00,5.08031,5.08031,5.07871,5.07871,7000000.0
2009-10-05 08:41:00,5.07855,5.08001,5.0784,5.08001,16000000.0
2009-10-05 08:42:00,5.07923,5.07964,5.07804,5.07964,14000000.0
2009-10-05 08:43:00,5.07884,5.0798,5.0781,5.0795,12000000.0
2009-10-05 08:44:00,5.07952,5.0798,5.07789,5.07789,9000000.0
2009-10-05 08:45:00,5.07846,5.07947,5.07776,5.07942,18000000.0
2009-10-05 08:46:00,5.07731,5.0789,5.07731,5.07883,14000000.0
2009-10-05 08:47:00,5.079,5.07905,5.07696,5.07905,18000000.0
2009-10-05 08:48:00,5.07887,5.07924,5.07725,5.07924,12000000.0
2009-10-05 08:49:00,5.07899,5.07932,5.07785,5.07902,14000000.0
2009-10-05 08:50:00,5.07936,5.07936,5.07714,5.07792,16000000.0
2009-10-05 08:51:00,5.07832,5.07858,5.07701,5.07781,21000000.0
2009-10-05 08:52:00,5.0788,5.07926,5.07764,5.07926,20000000.0
2009-10-05 08:53:00,5.07915,5.08049,5.07837,5.08049,7000000.0
2009-10-05 08:54:00,5.08095,5.08204,5.0791,5.08204,17000000.0
2009-10-05 08:55:00,5.08117,5.08173,5.07981,5.0814,12000000.0
2009-10-05 08:56:00,5.0803,5.08212,5.0803,5.08141,17000000.0
2009-10-05 08:57:00,5.08151,5.08151,5.08065,5.08127,16000000.0
2009-10-05 08:58:00,5.08114,5.08114,5.07951,5.08027,12000000.0
2009-10-05 08:59:00,5.08124,5.08147,5.07941,5.08147,13000000.0
2009-10-05 09:00:00,5.08086,5.0839,5.0806,5.08368,17000000.0
2009-10-05 09:01:00,5.08238,5.0845,5.08238,5.0845,13000000.0
2009-10-05 09:02:00,5.08437,5.08437,5.08253,5.08255,8000000.0
2009-10-05 09:03:00,5.0833,5.08337,5.08195,5.0831,16000000.0
2009-10-05 09:04:00,5.08422,5.08422,5.08285,5.08378,8000000.0
2009-10-05 09:05:00,5.08349,5.0845,5.08276,5.0845,11000000.0
2009-10-05 09:06:00,5.08592,5.08669,5.08407,5.08465,10000000.0
2009-10-05 09:07:00,5.08636,5.08644,5.08437,5.08437,10000000.0
2009-10-05 09:08:00,5.08529,5.08626,5.08443,5.08606,19000000.0
2009-10-05 09:09:00,5.08507,5.08536,5.08391,5.08527,16000000.0
2009-10-05 09:10:00,5.08582,5.08601,5.08407,5.08563,8000000.0
2009-10-05 09:11:00,5.08599,5.08599,5.08513,5.08567,11000000.0
2009-10-05 09:12:00,5.08425,5.08621,5.08425,5.08453,16000000.0
2009-10-05 09:13:00,5.08481,5.08591,5.08418,5.08581,15000000.0
2009-10-05 09:14:00,5.08526,5.08526,5.08345,5.08446,17000000.0
2009-10-05 09:15:00,5.08488,5.08557,5.08352,5.08469,12000000.0
2009-10-05 09:16:00,5.08316,5.0847,5.08316,5.08457,14000000.0
2009-10-05 09:17:00,5.08513,5.08571,5.08354,5.08544,14000000.0
2009-10-05 09:18:00,5.08403,5.08509,5.08369,5.08506,18000000.0
2009-10-05 09:19:00,5.0837,5.08605,5.0837,5.08537,14000000.0
2009-10-05 09:20:00,5.08548,5.08558,5.08346,5.08403,18000000.0
2009-10-05 09:21:00,5.08321,5.08405,5.08167,5.08405,17000000.0
2009-10-05 09:22:00,5.08413,5.08413,5.08225,5.08311,13000000.0
2009-10-05 09:23:00,5.08315,5.08333,5.08167,5.08309,12000000.0
2009-10-05 09:24:00,5.08314,5.08422,5.08197,5.08422,14000000.0
2009-10-05 09:25:00,5.08481,5.08491,5.08283,5.08386,9000000.0
2009-10-05 09:26:00,5.08357,5.08422,5.08271,5.08373,13000000.0
2009-10-05 09:27:00,5.08401,5.08548,5.0838,5.08451,13000000.0
2009-10-05 09:28:00,5.08407,5.086,5.08407,5.08542,19000000.0
2009-10-05 09:29:00,5.08569,5.08569,5.08415,5.08533,14000000.0
2009-10-05 09:30:00,5.08525,5.08525,5.08345,5.08345,15000000.0
2009-10-05 09:31:00,5.08433,5.08474,5.08357,5.08474,11000000.0
2009-10-05 09:32:00,5.0846,5.0846,5.08214,5.08214,16000000.0
2009-10-05 09:33:00,5.084,5.08435,5.08226,5.08281,9000000.0
2009-10-05 09:34:00,5.08328,5.08431,5.08105,5.08374,18000000.0
2009-10-05 09:35:00,5.08288,5.08352,5.08175,5.08288,14000000.0
2009-10-05 09:36:00,5.08416,5.08514,5.08211,5.08363,16000000.0
2009-10-05 09:37:00,5.08331,5.08603,5.08331,5.08589,20000000.0
2009-10-05 09:38:00,5.08636,5.08701,5.08414,5.08701,19000000.0
2009-10-05 09:39:00,5.08643,5.08755,5.08479,5.08703,16000000.0
2009-10-05 09:40:00,5.08667,5.08687,5.08519,5.08657,12000000.0
2009-10-05 09:41:00,5.08616,5.08648,5.08486,5.08491,18000000.0
2009-10-05 09:42:00,5.08645,5.0865,5.0845,5.08622,16000000.0
2009-10-05 09:43:00,5.08552,5.08698,5.08515,5.08601,15000000.0
2009-10-05 09:44:00,5.08603,5.08603,5.08242,5.08242,13000000.0
2009-10-05 09:45:00,5.08475,5.08475,5.08306,5.08427,13000000.0
2009-10-05 09:46:00,5.08434,5.08459,5.08301,5.08392,17000000.0
2009-10-05 09:47:00,5.08207,5.08358,5.08185,5.08274,13000000.0
2009-10-05 09:48:00,5.08286,5.08313,5.08141,5.08235,16000000.0
2009-10-05 09:49:00,5.08269,5.08399,5.08177,5.08267,17000000.0
2009-10-05 09:50:00,5.08363,5.08386,5.0825,5.08378,12000000.0
2009-10-05 09:51:00,5.08229,5.08364,5.08195,5.08323,16000000.0
2009-10-05 09:52:00,5.08263,5.08427,5.08221,5.08339,16000000.0
2009-10-05 09:53:00,5.0847,5.08623,5.08295,5.08623,15000000.0
2009-10-05 09:54:00,5.08637,5.08637,5.08379,5.08492,15000000.0
2009-10-05 09:55:00,5.08436,5.08513,5.08412,5.08432,15000000.0
2009-10-05 09:56:00,5.08506,5.08511,5.08342,5.08342,17000000.0
2009-10-05 09:57:00,5.0832,5.08484,5.08314,5.08466,12000000.0
2009-10-05 09:58:00,5.08421,5.08501,5.08333,5.0849,14000000.0
2009-10-05 09:59:00,5.08443,5.0854,5.08382,5.0854,10000000.0
2009-10-05 10:00:00,5.0851,5.08534,5.08401,5.08534,11000000.0
2009-10-05 10:01:00,5.08358,5.08532,5.08358,5.08532,24000000.0
2009-10-05 10:02:00,5.08474,5.08513,5.08323,5.08467,14000000.0
2009-10-05 10:03:00,5.08289,5.08392,5.08122,5.08232,16000000.0
2009-10-05 10:04:00,5.08229,5.08282,5.08116,5.08257,10000000.0
2009-10-05 10:05:00,5.08346,5.08354,5.08195,5.08203,10000000.0
2009-10-05 10:06:00,5.08255,5.08375,5.08225,5.08225,9000000.0
2009-10-05 10:07:00,5.08384,5.08391,5.0823,5.08336,11000000.0
2009-10-05 10:08:00,5.08376,5.08376,5.08106,5.08106,9000000.0
2009-10-05 10:09:00,5.08018,5.08143,5.07939,5.08005,11000000.0
2009-10-05 10:10:00,5.07977,5.0807,5.07911,5.08037,15000000.0
2009-10-05 10:11:00,5.08063,5.08174,5.07936,5.08128,16000000.0
2009-10-05 10:12:00,5.08084,5.08092,5.07957,5.08048,19000000.0
2009-10-05 10:13:00,5.07884,5.08065,5.07881,5.08014,9000000.0
2009-10-05 10:14:00,5.08121,5.0818,5.08037,5.08154,11000000.0
2009-10-05 10:15:00,5.08024,5.08191,5.08024,5.08176,8000000.0
2009-10-05 10:16:00,5.08177,5.08233,5.08064,5.08203,17000000.0
2009-10-05 10:17:00,5.08203,5.08247,5.08047,5.08098,16000000.0
2009-10-05 10:18:00,5.08219,5.08219,5.08013,5.08121,16000000.0
2009-10-05 10:19:00,5.08204,5.08234,5.08052,5.08234,17000000.0
2009-10-05 10:20:00,5.08214,5.08287,5.08108,5.08274,16000000.0
2009-10-05 10:21:00,5.08248,5.08378,5.08174,5.08378,7000000.0
2009-10-05 10:22:00,5.08265,5.08301,5.08183,5.08264,10000000.0
2009-10-05 10:23:00,5.08256,5.0842,5.08168,5.0842,14000000.0
2009-10-05 10:24:00,5.08438,5.08492,5.08333,5.08437,13000000.0
2009-10-05 10:25:00,5.08444,5.08444,5.08184,5.08294,12000000.0
2009-10-05 10:26:00,5.08318,5.0833,5.08217,5.08299,11000000.0
2009-10-05 10:27:00,5.08301,5.08399,5.08233,5.08316,13000000.0
2009-10-05 10:28:00,5.08305,5.08397,5.08147,5.08376,13000000.0
2009-10-05 10:29:00,5.08355,5.08368,5.08267,5.08267,11000000.0
2009-10-05 10:30:00,5.08439,5.08561,5.08351,5.08561,9000000.0
2009-10-05 10:31:00,5.08494,5.08551,5.08352,5.08551,16000000.0
2009-10-05 10:32:00,5.08407,5.08509,5.08407,5.08489,9000000.0
2009-10-05 10:33:00,5.08472,5.08488,5.08295,5.08483,12000000.0
2009-10-05 10:34:00,5.08402,5.08434,5.08336,5.08393,11000000.0
2009-10-05 10:35:00,5.08496,5.08496,5.08292,5.08398,17000000.0
2009-10-05 10:36:00,5.08489,5.08565,5.08395,5.08565,10000000.0
2009-10-05 10:37:00,5.08607,5.08613,5.08414,5.08613,15000000.0
2009-10-05 10:38:00,5.08603,5.08641,5.08446,5.08641,17000000.0
2009-10-05 10:39:00,5.08658,5.08714,5.08579,5.08687,13000000.0
2009-10-05 10:40:00,5.08735,5.08735,5.08627,5.08627,10000000.0
2009-10-05 10:41:00,5.08794,5.08822,5.0862,5.08647,15000000.0
2009-10-05 10:42:00,5.08828,5.08828,5.08618,5.08656,12000000.0
2009-10-05 10:43:00,5.08753,5.08879,5.08625,5.08879,13000000.0
2009-10-05 10:44:00,5.08867,5.08896,5.0869,5.08756,12000000.0
2009-10-05 10:45:00,5.08713,5.08827,5.08599,5.0875,13000000.0
2009-10-05 10:46:00,5.08785,5.08801,5.08645,5.08645,13000000.0
2009-10-05 10:47:00,5.08693,5.08829,5.08661,5.08829,7000000.0
2009-10-05 10:48:00,5.08758,5.08758,5.08589,5.08726,12000000.0
2009-10-05 10:49:00,5.08769,5.08769,5.08638,5.08764,10000000.0
2009-10-05 10:50:00,5.08614,5.08755,5.08614,5.08729,14000000.0
2009-10-05 10:51:00,5.08819,5.08849,5.08735,5.08804,11000000.0
2009-10-05 10:52:00,5.08835,5.08918,5.08754,5.08798,20000000.0
2009-10-05 10:53:00,5.08772,5.0882,5.08722,5.08814,9000000.0
2009-10-05 10:54:00,5.08664,5.08823,5.08664,5.08754,18000000.0
2009-10-05 10:55:00,5.08826,5.08842,5.08696,5.08772,10000000.0
2009-10-05 10:56:00,5.08812,5.08812,5.08675,5.08716,11000000.0
2009-10-05 10:57:00,5.08726,5.08726,5.08656,5.08663,8000000.0
2009-10-05 10:58:00,5.08732,5.08747,5.08592,5.0869,10000000.0
2009-10-05 10:59:00,5.08697,5.08732,5.08599,5.08599,10000000.0
2009-10-05 11:00:00,5.08656,5.0872,5.08546,5.08705,15000000.0
2009-10-05 11:01:00,5.08702,5.08702,5.0851,5.08636,12000000.0
2009-10-05 11:02:00,5.08669,5.08669,5.08425,5.0843,8000000.0
2009-10-05 11:03:00,5.0832,5.08489,5.08296,5.08351,11000000.0
2009-10-05 11:04:00,5.08424,5.08505,5.0834,5.08493,15000000.0
2009-10-05 11:05:00,5.08457,5.08514,5.08382,5.08454,17000000.0
2009-10-05 11:06:00,5.08469,5.08469,5.083,5.08382,12000000.0
2009-10-05 11:07:00,5.08465,5.08501,5.08385,5.08434,11000000.0
2009-10-05 11:08:00,5.08444,5.08644,5.08403,5.08533,22000000.0
2009-10-05 11:09:00,5.08606,5.08716,5.08461,5.08461,9000000.0
2009-10-05 11:10:00,5.08393,5.08552,5.08384,5.08495,16000000.0
2009-10-05 11:11:00,5.08521,5.08589,5.0847,5.08541,7000000.0
2009-10-05 11:12:00,5.08595,5.08595,5.08434,5.08506,15000000.0
2009-10-05 11:13:00,5.08496,5.086,5.08437,5.08543,11000000.0
2009-10-05 11:14:00,5.08498,5.08498,5.08187,5.08252,18000000.0
2009-10-05 11:15:00,5.08062,5.08239,5.0805,5.0815,11000000.0
2009-10-05 11:16:00,5.08162,5.08244,5.08056,5.08153,13000000.0
2009-10-05 11:17:00,5.08167,5.08169,5.0801,5.08104,13000000.0
2009-10-05 11:18:00,5.08031,5.08092,5.07987,5.08064,9000000.0
2009-10-05 11:19:00,5.07992,5.08121,5.07926,5.08049,17000000.0
2009-10-05 11:20:00,5.08013,5.08138,5.08013,5.08081,14000000.0
2009-10-05 11:21:00,5.08194,5.08236,5.08031,5.08103,14000000.0
2009-10-05 11:22:00,5.08276,5.08299,5.08096,5.0828,22000000.0
2009-10-05 11:23:00,5.08226,5.08316,5.08174,5.08316,8000000.0
2009-10-05 11:24:00,5.08361,5.08361,5.08205,5.083,18000000.0
2009-10-05 11:25:00,5.08172,5.08342,5.08172,5.08342,9000000.0
2009-10-05 11:26:00,5.08333,5.0836,5.08204,5.08292,15000000.0
2009-10-05 11:27:00,5.08127,5.08363,5.08127,5.08363,10000000.0
2009-10-05 11:28:00,5.08377,5.08439,5.08301,5.08333,13000000.0
2009-10-05 11:29:00,5.08439,5.08515,5.08272,5.08272,17000000.0
2009-10-05 11:30:00,5.08372,5.08517,5.08353,5.08517,13000000.0
2009-10-05 11:31:00,5.08487,5.08487,5.08381,5.08463,12000000.0
2009-10-05 11:32:00,5.08456,5.08515,5.08356,5.08388,20000000.0
2009-10-05 11:33:00,5.08411,5.08425,5.0833,5.08418,16000000.0
2009-10-05 11:34:00,5.08321,5.08379,5.08215,5.08332,13000000.0
2009-10-05 11:35:00,5.08296,5.08411,5.08218,5.08366,14000000.0
2009-10-05 11:36:00,5.08382,5.08382,5.08232,5.08349,11000000.0
2009-10-05 11:37:00,5.08328,5.08328,5.08162,5.08247,16000000.0
2009-10-05 11:38:00,5.0822,5.08293,5.08133,5.0817,8000000.0
2009-10-05 11:39:00,5.08269,5.08269,5.08157,5.08262,11000000.0
2009-10-05 11:40:00,5.08157,5.08345,5.08157,5.0832,12000000.0
2009-10-05 11:41:00,5.08387,5.08402,5.08269,5.08374,10000000.0
2009-10-05 11:42:00,5.08367,5.08387,5.08266,5.08268,10000000.0
2009-10-05 11:43:00,5.08349,5.0842,5.08255,5.0842,17000000.0
2009-10-05 11:44:00,5.08403,5.08444,5.08347,5.08444,15000000.0
2009-10-05 11:45:00,5.08288,5.08436,5.08265,5.08385,16000000.0
2009-10-05 11:46:00,5.08384,5.08487,5.08339,5.08487,7000000.0
2009-10-05 11:47:00,5.08617,5.08669,5.08527,5.08669,16000000.0
2009-10-05 11:48:00,5.08629,5.08661,5.08508,5.08535,13000000.0
2009-10-05 11:49:00,5.08504,5.08567,5.08406,5.08406,10000000.0
2009-10-05 11:50:00,5.08429,5.08623,5.08429,5.08573,12000000.0
2009-10-05 11:51:00,5.08719,5.08726,5.08543,5.08635,14000000.0
2009-10-05 11:52:00,5.0862,5.08719,5.08532,5.08637,18000000.0
2009-10-05 11:53:00,5.0866,5.08707,5.08537,5.08577,16000000.0
2009-10-05 11:54:00,5.08605,5.0868,5.08547,5.0868,8000000.0
2009-10-05 11:55:00,5.08656,5.08658,5.08579,5.08616,8000000.0
2009-10-05 11:56:00,5.08655,5.08689,5.08575,5.08665,8000000.0
2009-10-05 11:57:00,5.0869,5.08703,5.08536,5.0865,11000000.0
2009-10-05 11:58:00,5.0863,5.08636,5.085,5.085,14000000.0
2009-10-05 11:59:00,5.08646,5.08665,5.08435,5.08526,11000000.0
2009-10-05 12:00:00,5.08539,5.08559,5.08436,5.08443,15000000.0
2009-10-05 12:01:00,5.08518,5.08628,5.08405,5.08405,13000000.0
2009-10-05 12:02:00,5.08535,5.08584,5.08412,5.08503,15000000.0
2009-10-05 12:03:00,5.08507,5.08593,5.08473,5.08593,11000000.0
2009-10-05 12:04:00,5.08503,5.08622,5.08483,5.08622,9000000.0
2009-10-05 12:05:00,5.08598,5.0869,5.08531,5.08654,9000000.0
2009-10-05 12:06:00,5.086,5.08734,5.08539,5.08668,15000000.0
2009-10-05 12:07:00,5.08702,5.08736,5.08574,5.0865,11000000.0
2009-10-05 12:08:00,5.08606,5.08666,5.08451,5.08547,8000000.0
2009-10-05 12:09:00,5.08575,5.08646,5.08472,5.08608,18000000.0
2009-10-05 12:10:00,5.08596,5.08641,5.08413,5.08413,14000000.0
2009-10-05 12:11:00,5.08509,5.08642,5.08471,5.08642,9000000.0
2009-10-05 12:12:00,5.08612,5.08673,5.08542,5.08608,18000000.0
2009-10-05 12:13:00,5.0867,5.08712,5.08544,5.08659,12000000.0
2009-10-05 12:14:00,5.0873,5.0873,5.08537,5.08648,10000000.0
2009-10-05 12:15:00,5.08627,5.08627,5.08451,5.08506,8000000.0
2009-10-05 12:16:00,5.08537,5.08552,5.08427,5.08552,14000000.0
2009-10-05 12:17:00,5.08527,5.08622,5.08441,5.08515,13000000.0
2009-10-05 12:18:00,5.08535,5.08535,5.08359,5.08359,10000000.0
2009-10-05 12:19:00,5.08507,5.0851,5.08395,5.08502,11000000.0
2009-10-05 12:20:00,5.08547,5.08568,5.08396,5.08528,8000000.0
2009-10-05 12:21:00,5.08556,5.08596,5.08386,5.08544,20000000.0
2009-10-05 12:22:00,5.08598,5.08598,5.0843,5.0852,14000000.0
2009-10-05 12:23:00,5.08584,5.08597,5.08419,5.08479,11000000.0
2009-10-05 12:24:00,5.0854,5.0854,5.08383,5.08527,17000000.0
2009-10-05 12:25:00,5.08347,5.08486,5.08334,5.08486,12000000.0
2009-10-05 12:26:00,5.08355,5.08469,5.08355,5.08469,7000000.0
2009-10-05 12:27:00,5.08325,5.08439,5.08325,5.0836,7000000.0
2009-10-05 12:28:00,5.0843,5.08485,5.08332,5.08413,19000000.0
2009-10-05 12:29:00,5.08395,5.08513,5.0832,5.08341,12000000.0
2009-10-05 12:30:00,5.08376,5.08422,5.08253,5.08421,10000000.0
2009-10-05 12:31:00,5.08278,5.08307,5.08081,5.08242,12000000.0
2009-10-05 12:32:00,5.08133,5.08224,5.08071,5.08109,12000000.0
2009-10-05 12:33:00,5.08211,5.0828,5.08131,5.08244,15000000.0
2009-10-05 12:34:00,5.08353,5.08412,5.08235,5.08412,12000000.0
2009-10-05 12:35:00,5.08479,5.08518,5.08334,5.0842,12000000.0
2009-10-05 12:36:00,5.08244,5.08457,5.08244,5.08331,15000000.0
2009-10-05 12:37:00,5.08211,5.0838,5.08193,5.0838,8000000.0
2009-10-05 12:38:00,5.08338,5.08421,5.0824,5.08421,15000000.0
2009-10-05 12:39:00,5.08434,5.08434,5.08259,5.083,14000000.0
2009-10-05 12:40:00,5.08316,5.08362,5.08242,5.08351,18000000.0
2009-10-05 12:41:00,5.08293,5.08354,5.0822,5.08291,11000000.0
2009-10-05 12:42:00,5.08308,5.08373,5.08238,5.08373,17000000.0
2009-10-05 12:43:00,5.08385,5.08391,5.08251,5.08346,11000000.0
2009-10-05 12:44:00,5.08369,5.08369,5.08112,5.08116,13000000.0
2009-10-05 12:45:00,5.08258,5.08285,5.08117,5.08285,10000000.0
2009-10-05 12:46:00,5.08315,5.08315,5.08087,5.08241,20000000.0
2009-10-05 12:47:00,5.08174,5.08184,5.08005,5.08087,10000000.0
2009-10-05 12:48:00,5.08211,5.08283,5.08078,5.08196,10000000.0
2009-10-05 12:49:00,5.08198,5.08232,5.08008,5.08008,15000000.0
2009-10-05 12:50:00,5.08129,5.08281,5.08025,5.08281,14000000.0
2009-10-05 12:51:00,5.08324,5.08324,5.08188,5.08242,14000000.0
2009-10-05 12:52:00,5.08167,5.08323,5.08167,5.08217,9000000.0
2009-10-05 12:53:00,5.0833,5.08387,5.08274,5.08327,9000000.0
2009-10-05 12:54:00,5.08311,5.0842,5.08217,5.08358,20000000.0
2009-10-05 12:55:00,5.08395,5.08448,5.08251,5.08305,12000000.0
2009-10-05 12:56:00,5.08364,5.08454,5.08364,5.0838,7000000.0
2009-10-05 12:57:00,5.08332,5.08543,5.08332,5.08496,13000000.0
2009-10-05 12:58:00,5.08454,5.08454,5.08276,5.08377,16000000.0
2009-10-05 12:59:00,5.08338,5.08387,5.08175,5.08351,14000000.0
2009-10-05 13:00:00,5.08362,5.08362,5.08147,5.08299,12000000.0
2009-10-05 13:01:00,5.08309,5.0831,5.0815,5.08166,17000000.0
2009-10-05 13:02:00,5.08325,5.08424,5.08249,5.08424,10000000.0
2009-10-05 13:03:00,5.08263,5.08442,5.08263,5.08388,22000000.0
2009-10-05 13:04:00,5.08406,5.0852,5.08348,5.08458,20000000.0
2009-10-05 13:05:00,5.08496,5.08533,5.08386,5.08422,14000000.0
2009-10-05 13:06:00,5.08472,5.08512,5.08251,5.085,17000000.0
2009-10-05 13:07:00,5.0849,5.08512,5.08298,5.08487,22000000.0
2009-10-05 13:08:00,5.08481,5.08481,5.0834,5.08428,12000000.0
2009-10-05 13:09:00,5.08344,5.0843,5.08273,5.08413,12000000.0
2009-10-05 13:10:00,5.08407,5.08448,5.08296,5.08345,20000000.0
2009-10-05 13:11:00,5.08449,5.08449,5.08324,5.08372,12000000.0
2009-10-05 13:12:00,5.08426,5.08488,5.08315,5.08351,16000000.0
2009-10-05 13:13:00,5.08342,5.08526,5.08342,5.08519,14000000.0
2009-10-05 13:14:00,5.08469,5.08469,5.08322,5.08455,17000000.0
2009-10-05 13:15:00,5.08396,5.08612,5.08391,5.08578,7000000.0
2009-10-05 13:16:00,5.08646,5.08662,5.0852,5.0864,9000000.0
2009-10-05 13:17:00,5.08729,5.08875,5.0852,5.08875,15000000.0
2009-10-05 13:18:00,5.08796,5.08856,5.08629,5.08708,17000000.0
2009-10-05 13:19:00,5.08537,5.0871,5.08537,5.08555,15000000.0
2009-10-05 13:20:00,5.08591,5.08729,5.08591,5.08695,12000000.0
2009-10-05 13:21:00,5.08659,5.08749,5.08594,5.08702,24000000.0
2009-10-05 13:22:00,5.08722,5.08788,5.08612,5.08613,12000000.0
2009-10-05 13:23:00,5.08779,5.08779,5.08607,5.08724,12000000.0
2009-10-05 13:24:00,5.08608,5.0866,5.08482,5.0866,18000000.0
2009-10-05 13:25:00,5.08675,5.08788,5.08576,5.08731,12000000.0
2009-10-05 13:26:00,5.08817,5.089,5.08662,5.08662,12000000.0
2009-10-05 13:27:00,5.08752,5.0884,5.08732,5.0882,9000000.0
2009-10-05 13:28:00,5.08727,5.09026,5.08727,5.09026,15000000.0
2009-10-05 13:29:00,5.08966,5.08976,5.08835,5.08845,14000000.0
2009-10-05 13:30:00,5.08747,5.08984,5.08747,5.08956,11000000.0
2009-10-05 13:31:00,5.08929,5.08949,5.08855,5.08928,11000000.0
2009-10-05 13:32:00,5.08906,5.08906,5.08829,5.08864,8000000.0
2009-10-05 13:33:00,5.08863,5.08868,5.08754,5.08849,14000000.0
2009-10-05 13:34:00,5.08873,5.0893,5.08775,5.0893,11000000.0
2009-10-05 13:35:00,5.08883,5.0893,5.08749,5.08881,16000000.0
2009-10-05 13:36:00,5.08877,5.08893,5.0879,5.08812,8000000.0
2009-10-05 13:37:00,5.08829,5.08859,5.08722,5.08724,17000000.0
2009-10-05 13:38:00,5.08888,5.08888,5.08702,5.08778,14000000.0
2009-10-05 13:39:00,5.08883,5.08884,5.08755,5.08806,10000000.0
2009-10-05 13:40:00,5.08777,5.08799,5.08673,5.08799,8000000.0
2009-10-05 13:41:00,5.08705,5.08782,5.08651,5.08764,11000000.0
2009-10-05 13:42:00,5.08739,5.08785,5.08601,5.08618,14000000.0
2009-10-05 13:43:00,5.08759,5.08759,5.08558,5.08718,11000000.0
2009-10-05 13:44:00,5.08672,5.08684,5.08534,5.08534,11000000.0
2009-10-05 13:45:00,5.08584,5.08657,5.08448,5.08448,14000000.0
2009-10-05 13:46:00,5.085,5.08614,5.08476,5.08532,11000000.0
2009-10-05 13:47:00,5.08439,5.08576,5.0842,5.0842,13000000.0
2009-10-05 13:48:00,5.08529,5.08556,5.08419,5.08536,14000000.0
2009-10-05 13:49:00,5.08529,5.08575,5.08405,5.08501,12000000.0
2009-10-05 13:50:00,5.08442,5.08692,5.08394,5.0856,16000000.0
2009-10-05 13:51:00,5.08636,5.08664,5.08392,5.08392,14000000.0
2009-10-05 13:52:00,5.08461,5.08544,5.08399,5.08524,10000000.0
2009-10-05 13:53:00,5.08493,5.08563,5.08443,5.08499,10000000.0
2009-10-05 13:54:00,5.08516,5.08597,5.0845,5.08597,8000000.0
2009-10-05 13:55:00,5.08526,5.08551,5.08408,5.08456,13000000.0
2009-10-05 13:56:00,5.08461,5.08506,5.08346,5.08455,17000000.0
2009-10-05 13:57:00,5.08356,5.08481,5.0834,5.0839,13000000.0
2009-10-05 13:58:00,5.0848,5.0848,5.08322,5.08391,7000000.0
2009-10-05 13:59:00,5.08437,5.08437,5.0827,5.08402,9000000.0
2009-10-05 14:00:00,5.08392,5.08392,5.08242,5.08338,7000000.0
2009-10-05 14:01:00,5.08326,5.08395,5.08197,5.08387,11000000.0
2009-10-05 14:02:00,5.08395,5.08621,5.08322,5.08621,19000000.0
2009-10-05 14:03:00,5.08552,5.08567,5.08402,5.08402,13000000.0
2009-10-05 14:04:00,5.08572,5.08604,5.08409,5.0856,22000000.0
2009-10-05 14:05:00,5.08567,5.08726,5.08412,5.08726,17000000.0
2009-10-05 14:06:00,5.08741,5.08741,5.0863,5.08726,11000000.0
2009-10-05 14:07:00,5.08703,5.08734,5.08579,5.08668,9000000.0
2009-10-05 14:08:00,5.0878,5.0878,5.08572,5.08737,11000000.0
2009-10-05 14:09:00,5.08751,5.08769,5.086,5.08735,12000000.0
2009-10-05 14:10:00,5.08741,5.08798,5.08516,5.08516,13000000.0
2009-10-05 14:11:00,5.08633,5.0866,5.08453,5.08598,14000000.0
2009-10-05 14:12:00,5.08626,5.08666,5.08502,5.08666,11000000.0
2009-10-05 14:13:00,5.08606,5.08839,5.08606,5.08651,11000000.0
2009-10-05 14:14:00,5.08749,5.08833,5.08718,5.08776,7000000.0
2009-10-05 14:15:00,5.0873,5.08735,5.08585,5.08697,14000000.0
2009-10-05 14:16:00,5.08721,5.08722,5.08584,5.08715,13000000.0
2009-10-05 14:17:00,5.08719,5.0872,5.08566,5.08646,22000000.0
2009-10-05 14:18:00,5.08666,5.08747,5.08585,5.0873,15000000.0
2009-10-05 14:19:00,5.08705,5.08785,5.0859,5.08785,12000000.0
2009-10-05 14:20:00,5.08684,5.08926,5.08684,5.08926,7000000.0
2009-10-05 14:21:00,5.08969,5.09059,5.08913,5.09001,13000000.0
2009-10-05 14:22:00,5.08998,5.08998,5.08781,5.08939,8000000.0
2009-10-05 14:23:00,5.08904,5.08998,5.08873,5.08963,11000000.0
2009-10-05 14:24:00,5.0904,5.09149,5.08933,5.08972,13000000.0
2009-10-05 14:25:00,5.09101,5.0914,5.08902,5.09021,15000000.0
2009-10-05 14:26:00,5.0904,5.09077,5.0893,5.08949,8000000.0
2009-10-05 14:27:00,5.09012,5.09113,5.08978,5.09113,10000000.0
2009-10-05 14:28:00,5.09047,5.09149,5.09015,5.0914,11000000.0
2009-10-05 14:29:00,5.09121,5.09197,5.08983,5.09197,21000000.0
2009-10-05 14:30:00,5.09076,5.09165,5.09069,5.09165,11000000.0
2009-10-05 14:31:00,5.09213,5.09259,5.09091,5.09187,17000000.0
2009-10-05 14:32:00,5.09156,5.09156,5.08953,5.08953,15000000.0
2009-10-05 14:33:00,5.08979,5.09133,5.08919,5.09037,8000000.0
2009-10-05 14:34:00,5.0904,5.09108,5.08984,5.09072,9000000.0
2009-10-05 14:35:00,5.09135,5.09155,5.09019,5.09065,11000000.0
2009-10-05 14:36:00,5.08941,5.09077,5.08923,5.09077,15000000.0
2009-10-05 14:37:00,5.09105,5.0913,5.08931,5.09041,8000000.0
2009-10-05 14:38:00,5.09106,5.09139,5.08984,5.09113,10000000.0
2009-10-05 14:39:00,5.09069,5.09107,5.08958,5.09088,19000000.0
2009-10-05 14:40:00,5.09086,5.09132,5.08983,5.09132,15000000.0
2009-10-05 14:41:00,5.09112,5.09149,5.08945,5.09149,15000000.0
2009-10-05 14:42:00,5.09122,5.09211,5.09045,5.09168,17000000.0
2009-10-05 14:43:00,5.08974,5.09244,5.08974,5.09037,15000000.0
2009-10-05 14:44:00,5.0916,5.09227,5.09072,5.09207,15000000.0
2009-10-05 14:45:00,5.0917,5.0917,5.08954,5.09099,9000000.0
2009-10-05 14:46:00,5.09085,5.0915,5.08969,5.0909,11000000.0
2009-10-05 14:47:00,5.09131,5.09131,5.09,5.09075,12000000.0
2009-10-05 14:48:00,5.09138,5.09187,5.09009,5.09114,12000000.0
2009-10-05 14:49:00,5.09085,5.09154,5.09007,5.09154,12000000.0
2009-10-05 14:50:00,5.09182,5.09294,5.09067,5.0908,15000000.0
2009-10-05 14:51:00,5.09274,5.09279,5.0917,5.09183,10000000.0
2009-10-05 14:52:00,5.09313,5.09313,5.09121,5.09204,13000000.0
2009-10-05 14:53:00,5.09076,5.09244,5.09055,5.09182,13000000.0
2009-10-05 14:54:00,5.09214,5.09308,5.09153,5.09308,9000000.0
2009-10-05 14:55:00,5.09332,5.09332,5.09204,5.09304,16000000.0
2009-10-05 14:56:00,5.09181,5.09355,5.09177,5.09306,15000000.0
2009-10-05 14:57:00,5.0931,5.09372,5.09222,5.09348,15000000.0
2009-10-05 14:58:00,5.09216,5.09321,5.09112,5.09112,11000000.0
2009-10-05 14:59:00,5.09263,5.09383,5.09169,5.09287,14000000.0
2009-10-05 15:00:00,5.09369,5.09402,5.0916,5.09333,18000000.0
2009-10-05 15:01:00,5.09219,5.09409,5.09219,5.09409,12000000.0
2009-10-05 15:02:00,5.09423,5.0947,5.09293,5.09372,7000000.0
2009-10-05 15:03:00,5.09363,5.09467,5.09258,5.09351,18000000.0
2009-10-05 15:04:00,5.0928,5.09471,5.09227,5.09385,21000000.0
2009-10-05 15:05:00,5.09302,5.09375,5.09164,5.09352,13000000.0
2009-10-05 15:06:00,5.09349,5.09349,5.091,5.09203,14000000.0
2009-10-05 15:07:00,5.09277,5.09292,5.09109,5.09292,22000000.0
2009-10-05 15:08:00,5.09223,5.09367,5.09223,5.09358,10000000.0
2009-10-05 15:09:00,5.09228,5.09444,5.09228,5.09444,9000000.0
2009-10-05 15:10:00,5.09439,5.09519,5.09287,5.09406,14000000.0
2009-10-05 15:11:00,5.09358,5.09445,5.09183,5.0932,12000000.0
2009-10-05 15:12:00,5.09306,5.09409,5.09176,5.09409,13000000.0
2009-10-05 15:13:00,5.09418,5.09518,5.0927,5.09501,12000000.0
2009-10-05 15:14:00,5.09333,5.0945,5.09279,5.09354,10000000.0
2009-10-05 15:15:00,5.09302,5.09358,5.09166,5.09342,16000000.0
2009-10-05 15:16:00,5.09331,5.09403,5.09156,5.09307,15000000.0
2009-10-05 15:17:00,5.09286,5.09286,5.09102,5.09277,14000000.0
2009-10-05 15:18:00,5.09225,5.09254,5.0909,5.09254,12000000.0
2009-10-05 15:19:00,5.09184,5.09238,5.09125,5.09211,11000000.0
2009-10-05 15:20:00,5.09192,5.09218,5.09094,5.09094,14000000.0
2009-10-05 15:21:00,5.09089,5.0919,5.09052,5.09079,14000000.0
2009-10-05 15:22:00,5.09106,5.09153,5.0904,5.09133,10000000.0
2009-10-05 15:23:00,5.09209,5.09209,5.08999,5.0912,11000000.0
2009-10-05 15:24:00,5.09084,5.09084,5.0893,5.0893,10000000.0
2009-10-05 15:25:00,5.08989,5.09113,5.08895,5.09051,16000000.0
2009-10-05 15:26:00,5.08982,5.08998,5.08846,5.08953,15000000.0
2009-10-05 15:27:00,5.08939,5.08977,5.08851,5.08851,10000000.0
2009-10-05 15:28:00,5.09023,5.09025,5.08843,5.08978,11000000.0
2009-10-05 15:29:00,5.0899,5.09125,5.08927,5.09023,19000000.0
2009-10-05 15:30:00,5.09134,5.09226,5.0904,5.09226,10000000.0
2009-10-05 15:31:00,5.09156,5.09225,5.08964,5.09119,14000000.0
2009-10-05 15:32:00,5.09329,5.09336,5.09103,5.09269,12000000.0
2009-10-05 15:33:00,5.09213,5.09224,5.09077,5.09177,20000000.0
2009-10-05 15:34:00,5.09148,5.09255,5.09006,5.09182,12000000.0
2009-10-05 15:35:00,5.09185,5.09417,5.09057,5.09275,12000000.0
2009-10-05 15:36:00,5.09376,5.09381,5.09129,5.09278,10000000.0
2009-10-05 15:37:00,5.09303,5.09388,5.09253,5.09388,10000000.0
2009-10-05 15:38:00,5.0942,5.09449,5.0923,5.09437,13000000.0
2009-10-05 15:39:00,5.0934,5.09443,5.09334,5.09434,7000000.0
2009-10-05 15:40:00,5.0928,5.09371,5.09131,5.09238,10000000.0
2009-10-05 15:41:00,5.09096,5.09108,5.0892,5.09049,9000000.0
2009-10-05 15:42:00,5.09108,5.09108,5.08899,5.0903,13000000.0
2009-10-05 15:43:00,5.08975,5.09022,5.08739,5.08894,16000000.0
2009-10-05 15:44:00,5.08915,5.08966,5.0875,5.08937,14000000.0
2009-10-05 15:45:00,5.08949,5.09009,5.08841,5.0897,15000000.0
2009-10-05 15:46:00,5.08946,5.08978,5.08745,5.08873,13000000.0
2009-10-05 15:47:00,5.08849,5.09022,5.08822,5.09003,9000000.0
2009-10-05 15:48:00,5.0899,5.08996,5.08781,5.08996,21000000.0
2009-10-05 15:49:00,5.09011,5.09108,5.08845,5.09097,23000000.0
2009-10-05 15:50:00,5.0892,5.09062,5.08862,5.08995,12000000.0
2009-10-05 15:51:00,5.08932,5.08932,5.08737,5.08854,19000000.0
2009-10-05 15:52:00,5.08798,5.08798,5.08547,5.0874,15000000.0
2009-10-05 15:53:00,5.08564,5.08746,5.08543,5.08698,14000000.0
2009-10-05 15:54:00,5.08704,5.08704,5.08488,5.08697,15000000.0
2009-10-05 15:55:00,5.08597,5.08699,5.08494,5.08699,12000000.0
2009-10-05 15:56:00,5.08537,5.08791,5.08537,5.08753,18000000.0
2009-10-05 15:57:00,5.08758,5.08778,5.08645,5.08778,10000000.0
2009-10-05 15:58:00,5.08754,5.08777,5.08552,5.08739,22000000.0
2009-10-05 15:59:00,5.08687,5.08689,5.08519,5.08602,12000000.0
2009-10-05 16:00:00,5.08574,5.08651,5.08382,5.08651,12000000.0
2009-10-05 16:01:00,5.08641,5.08641,5.08361,5.08573,12000000.0
2009-10-05 16:02:00,5.08519,5.08799,5.08424,5.08799,13000000.0
2009-10-05 16:03:00,5.08762,5.08762,5.08473,5.08705,13000000.0
2009-10-05 16:04:00,5.08683,5.08775,5.08624,5.08701,11000000.0
2009-10-05 16:05:00,5.08732,5.08798,5.08604,5.08675,9000000.0
2009-10-05 16:06:00,5.08637,5.088,5.08568,5.088,14000000.0
2009-10-05 16:07:00,5.08807,5.08887,5.08726,5.08884,15000000.0
2009-10-05 16:08:00,5.08957,5.09046,5.08787,5.0902,15000000.0
2009-10-05 16:09:00,5.0902,5.09127,5.0882,5.0896,17000000.0
2009-10-05 16:10:00,5.08901,5.08971,5.08779,5.08844,14000000.0
2009-10-05 16:11:00,5.09032,5.09088,5.08887,5.08974,9000000.0
2009-10-05 16:12:00,5.08888,5.08923,5.08744,5.08923,15000000.0
2009-10-05 16:13:00,5.08849,5.09077,5.08792,5.09031,14000000.0
2009-10-05 16:14:00,5.0892,5.08946,5.08682,5.08937,12000000.0
2009-10-05 16:15:00,5.08831,5.08929,5.08688,5.08929,14000000.0
2009-10-05 16:16:00,5.08888,5.08908,5.08683,5.08829,13000000.0
2009-10-05 16:17:00,5.08819,5.08819,5.08488,5.08653,18000000.0
2009-10-05 16:18:00,5.08474,5.08686,5.08474,5.08623,13000000.0
2009-10-05 16:19:00,5.08601,5.08668,5.08543,5.08583,8000000.0
2009-10-05 16:20:00,5.08497,5.08661,5.08437,5.08583,13000000.0
2009-10-05 16:21:00,5.08533,5.08635,5.08437,5.08635,12000000.0
2009-10-05 16:22:00,5.0871,5.08726,5.08461,5.08721,11000000.0
2009-10-05 16:23:00,5.08691,5.08691,5.08279,5.08423,14000000.0
2009-10-05 16:24:00,5.08461,5.08491,5.08272,5.08491,15000000.0
2009-10-05 16:25:00,5.08493,5.08532,5.08306,5.08505,11000000.0
2009-10-05 16:26:00,5.08519,5.08546,5.08396,5.08546,8000000.0
2009-10-05 16:27:00,5.08575,5.08689,5.08439,5.08689,10000000.0
2009-10-05 16:28:00,5.08563,5.08667,5.08378,5.0858,15000000.0
2009-10-05 16:29:00,5.08528,5.08528,5.0835,5.0835,7000000.0
2009-10-05 16:30:00,5.0837,5.08499,5.08319,5.08341,16000000.0
2009-10-05 16:31:00,5.08462,5.0852,5.08344,5.0847,14000000.0
2009-10-05 16:32:00,5.08499,5.08499,5.08392,5.08392,7000000.0
2009-10-05 16:33:00,5.08446,5.08589,5.08418,5.08466,8000000.0
2009-10-05 16:34:00,5.08538,5.08732,5.08508,5.08732,8000000.0
2009-10-05 16:35:00,5.08743,5.08794,5.08572,5.08748,9000000.0
2009-10-05 16:36:00,5.08628,5.08802,5.08622,5.08772,13000000.0
2009-10-05 16:37:00,5.08871,5.08871,5.08498,5.08671,18000000.0
2009-10-05 16:38:00,5.0861,5.08651,5.08526,5.08651,18000000.0
2009-10-05 16:39:00,5.08511,5.08624,5.08447,5.08624,20000000.0
2009-10-05 16:40:00,5.08611,5.08742,5.08496,5.08566,13000000.0
2009-10-05 16:41:00,5.08538,5.08648,5.0851,5.0851,20000000.0
2009-10-05 16:42:00,5.08576,5.08657,5.08488,5.08614,18000000.0
2009-10-05 16:43:00,5.08551,5.08687,5.08548,5.08687,15000000.0
2009-10-05 16:44:00,5.08645,5.08865,5.08616,5.08616,20000000.0
2009-10-05 16:45:00,5.08694,5.08805,5.08564,5.08754,13000000.0
2009-10-05 16:46:00,5.08745,5.08793,5.08589,5.08765,15000000.0
2009-10-05 16:47:00,5.08741,5.08744,5.08582,5.08623,8000000.0
2009-10-05 16:48:00,5.08737,5.08777,5.08621,5.08698,11000000.0
2009-10-05 16:49:00,5.08701,5.08754,5.08561,5.08754,12000000.0
2009-10-05 16:50:00,5.08678,5.08775,5.08575,5.08754,15000000.0
2009-10-05 16:51:00,5.08704,5.08704,5.0849,5.08591,18000000.0
2009-10-05 16:52:00,5.08457,5.08658,5.08457,5.08623,14000000.0
2009-10-05 16:53:00,5.08544,5.08605,5.08436,5.08567,8000000.0
2009-10-05 16:54:00,5.08589,5.08607,5.08419,5.08447,11000000.0
2009-10-05 16:55:00,5.08511,5.08533,5.08352,5.0844,12000000.0
2009-10-05 16:56:00,5.08457,5.08457,5.08333,5.08396,10000000.0
2009-10-05 16:57:00,5.08342,5.0846,5.08258,5.08405,8000000.0
2009-10-05 16:58:00,5.08401,5.08401,5.08285,5.08379,9000000.0
2009-10-05 16:59:00,5.08349,5.08356,5.0819,5.08356,13000000.0
2009-10-05 17:00:00,5.08298,5.0831,5.08178,5.0831,11000000.0
2009-10-05 17:01:00,5.08299,5.0836,5.08149,5.08325,12000000.0
2009-10-05 17:02:00,5.08157,5.08377,5.08157,5.08377,10000000.0
2009-10-05 17:03:00,5.08392,5.08459,5.08277,5.08443,16000000.0
2009-10-05 17:04:00,5.08363,5.08452,5.0832,5.08407,13000000.0
2009-10-05 17:05:00,5.08358,5.08392,5.08228,5.08392,16000000.0
2009-10-05 17:06:00,5.08403,5.08403,5.08223,5.0834,12000000.0
2009-10-05 17:07:00,5.08212,5.08435,5.08212,5.08303,8000000.0
2009-10-05 17:08:00,5.08454,5.08468,5.08271,5.08428,21000000.0
2009-10-05 17:09:00,5.0849,5.0849,5.08295,5.08424,16000000.0
2009-10-05 17:10:00,5.08347,5.08532,5.08344,5.08472,11000000.0
2009-10-05 17:11:00,5.08541,5.08671,5.08478,5.08671,11000000.0
2009-10-05 17:12:00,5.08551,5.08663,5.08441,5.08574,9000000.0
2009-10-05 17:13:00,5.08597,5.08597,5.08444,5.08563,9000000.0
2009-10-05 17:14:00,5.08572,5.08655,5.08419,5.08583,17000000.0
2009-10-05 17:15:00,5.08655,5.08655,5.08403,5.0857,11000000.0
2009-10-05 17:16:00,5.08374,5.08505,5.08374,5.08477,15000000.0
2009-10-05 17:17:00,5.08445,5.08492,5.0833,5.08431,13000000.0
2009-10-05 17:18:00,5.08504,5.08568,5.0841,5.08474,15000000.0
2009-10-05 17:19:00,5.08564,5.08564,5.08378,5.08378,17000000.0
2009-10-05 17:20:00,5.08545,5.08545,5.08364,5.08364,12000000.0
2009-10-05 17:21:00,5.08472,5.08516,5.08375,5.08516,7000000.0
2009-10-05 17:22:00,5.08524,5.08535,5.08378,5.08535,14000000.0
2009-10-05 17:23:00,5.08511,5.08588,5.08379,5.08486,13000000.0
2009-10-05 17:24:00,5.08474,5.08555,5.08417,5.08417,9000000.0
2009-10-05 17:25:00,5.08582,5.08614,5.08367,5.08614,11000000.0
2009-10-05 17:26:00,5.08546,5.08546,5.08384,5.08409,16000000.0
2009-10-05 17:27:00,5.08493,5.08493,5.08307,5.0841,9000000.0
2009-10-05 17:28:00,5.08414,5.08426,5.08237,5.08411,15000000.0
2009-10-05 17:29:00,5.0841,5.0845,5.08282,5.08411,11000000.0
2009-10-05 17:30:00,5.08218,5.08347,5.08201,5.08305,19000000.0
2009-10-05 17:31:00,5.08304,5.08384,5.08253,5.08384,11000000.0
2009-10-05 17:32:00,5.08438,5.08443,5.08311,5.08443,9000000.0
2009-10-05 17:33:00,5.08422,5.08505,5.08305,5.08505,10000000.0
2009-10-05 17:34:00,5.08468,5.08485,5.08242,5.083,14000000.0
2009-10-05 17:35:00,5.08333,5.0842,5.08197,5.08204,13000000.0
2009-10-05 17:36:00,5.08321,5.08366,5.08232,5.08366,11000000.0
2009-10-05 17:37:00,5.08412,5.08435,5.08236,5.08236,15000000.0
2009-10-05 17:38:00,5.08248,5.08445,5.08248,5.08444,17000000.0
2009-10-05 17:39:00,5.08461,5.08489,5.08316,5.08489,8000000.0
2009-10-05 17:40:00,5.08439,5.08452,5.08271,5.0836,12000000.0
2009-10-05 17:41:00,5.08355,5.08415,5.08211,5.08211,21000000.0
2009-10-05 17:42:00,5.08222,5.08295,5.08155,5.08294,13000000.0
2009-10-05 17:43:00,5.08206,5.08206,5.07928,5.0816,11000000.0
2009-10-05 17:44:00,5.08113,5.0812,5.0787,5.07917,19000000.0
2009-10-05 17:45:00,5.07978,5.08007,5.07872,5.08007,10000000.0
2009-10-05 17:46:00,5.07983,5.08038,5.07835,5.08032,13000000.0
2009-10-05 17:47:00,5.08,5.08074,5.07913,5.07913,9000000.0
2009-10-05 17:48:00,5.08058,5.08058,5.07918,5.07918,14000000.0
2009-10-05 17:49:00,5.07875,5.07999,5.07825,5.07921,14000000.0
2009-10-05 17:50:00,5.07926,5.07926,5.076,5.076,17000000.0
2009-10-05 17:51:00,5.07705,5.07733,5.07541,5.07707,13000000.0
2009-10-05 17:52:00,5.07651,5.07812,5.07529,5.07812,24000000.0
2009-10-05 17:53:00,5.07818,5.07818,5.07528,5.07528,16000000.0
2009-10-05 17:54:00,5.07741,5.0776,5.07578,5.0774,16000000.0
2009-10-05 17:55:00,5.07786,5.07828,5.07646,5.07695,13000000.0
2009-10-05 17:56:00,5.0755,5.07621,5.07391,5.07485,15000000.0
2009-10-05 17:57:00,5.07616,5.07633,5.07478,5.0751,10000000.0
2009-10-05 17:58:00,5.07545,5.07642,5.07517,5.07602,15000000.0
2009-10-05 17:59:00,5.07598,5.0767,5.0748,5.07533,13000000.0
2009-10-05 18:00:00,5.07609,5.07633,5.07463,5.07633,7000000.0
2009-10-05 18:01:00,5.07417,5.0761,5.07417,5.07479,18000000.0
2009-10-05 18:02:00,5.07431,5.07619,5.07258,5.07603,17000000.0
2009-10-05 18:03:00,5.07652,5.07711,5.07487,5.07586,16000000.0
2009-10-05 18:04:00,5.0753,5.07615,5.07382,5.07493,14000000.0
2009-10-05 18:05:00,5.07651,5.07651,5.07468,5.07633,13000000.0
2009-10-05 18:06:00,5.07627,5.07648,5.07476,5.07556,18000000.0
2009-10-05 18:07:00,5.07555,5.07729,5.07555,5.07729,12000000.0
2009-10-05 18:08:00,5.07772,5.078,5.07632,5.0774,18000000.0
2009-10-05 18:09:00,5.07808,5.07808,5.07667,5.07749,12000000.0
2009-10-05 18:10:00,5.07739,5.07883,5.07578,5.07827,13000000.0
2009-10-05 18:11:00,5.07688,5.07791,5.07682,5.07722,10000000.0
2009-10-05 18:12:00,5.07844,5.07889,5.07693,5.07804,11000000.0
2009-10-05 18:13:00,5.0774,5.07789,5.07605,5.07733,14000000.0
2009-10-05 18:14:00,5.07752,5.07809,5.07631,5.07725,10000000.0
2009-10-05 18:15:00,5.07759,5.07812,5.07652,5.07812,10000000.0
2009-10-05 18:16:00,5.07795,5.07813,5.07691,5.07691,9000000.0
2009-10-05 18:17:00,5.07848,5.07889,5.07734,5.0786,18000000.0
2009-10-05 18:18:00,5.07827,5.07918,5.0772,5.0777,14000000.0
2009-10-05 18:19:00,5.07832,5.07832,5.07693,5.07736,10000000.0
2009-10-05 18:20:00,5.07799,5.07799,5.07604,5.07666,15000000.0
2009-10-05 18:21:00,5.07744,5.07834,5.07642,5.0768,18000000.0
2009-10-05 18:22:00,5.07789,5.07949,5.07733,5.07866,14000000.0
2009-10-05 18:23:00,5.07788,5.07907,5.07765,5.07897,7000000.0
2009-10-05 18:24:00,5.07834,5.07858,5.07663,5.07699,9000000.0
2009-10-05 18:25:00,5.07754,5.0788,5.0772,5.07851,13000000.0
2009-10-05 18:26:00,5.07855,5.07855,5.07657,5.07657,16000000.0
2009-10-05 18:27:00,5.0781,5.07813,5.07696,5.07813,14000000.0
2009-10-05 18:28:00,5.07701,5.07947,5.07701,5.07947,13000000.0
2009-10-05 18:29:00,5.07764,5.07951,5.07764,5.07865,11000000.0
2009-10-05 18:30:00,5.07893,5.07985,5.07826,5.07912,16000000.0
2009-10-05 18:31:00,5.07946,5.07946,5.07714,5.07912,12000000.0
2009-10-05 18:32:00,5.07827,5.07887,5.07703,5.07772,11000000.0
2009-10-05 18:33:00,5.07811,5.07831,5.07645,5.07831,13000000.0
2009-10-05 18:34:00,5.07835,5.07875,5.07676,5.07764,13000000.0
2009-10-05 18:35:00,5.07759,5.07858,5.07668,5.07831,18000000.0
2009-10-05 18:36:00,5.07709,5.07946,5.07709,5.07946,18000000.0
2009-10-05 18:37:00,5.07924,5.07984,5.07765,5.07765,18000000.0
2009-10-05 18:38:00,5.07844,5.07891,5.07765,5.0784,11000000.0
2009-10-05 18:39:00,5.07741,5.07858,5.07691,5.07858,11000000.0
2009-10-05 18:40:00,5.07781,5.07814,5.07634,5.0773,14000000.0
2009-10-05 18:41:00,5.07653,5.07726,5.075,5.07542,16000000.0
2009-10-05 18:42:00,5.07606,5.07667,5.07531,5.07619,14000000.0
2009-10-05 18:43:00,5.07593,5.07655,5.07483,5.07594,10000000.0
2009-10-05 18:44:00,5.07592,5.07619,5.07408,5.07539,13000000.0
2009-10-05 18:45:00,5.07641,5.07709,5.07483,5.076,13000000.0
2009-10-05 18:46:00,5.07569,5.07607,5.07427,5.07571,12000000.0
2009-10-05 18:47:00,5.07556,5.07623,5.07464,5.07577,14000000.0
2009-10-05 18:48:00,5.07531,5.07575,5.07436,5.07456,15000000.0
2009-10-05 18:49:00,5.07597,5.07597,5.0739,5.07555,12000000.0
2009-10-05 18:50:00,5.07356,5.07549,5.07356,5.07469,9000000.0
2009-10-05 18:51:00,5.07551,5.07625,5.0748,5.0758,17000000.0
2009-10-05 18:52:00,5.07573,5.07602,5.07403,5.07512,9000000.0
2009-10-05 18:53:00,5.07459,5.076,5.07415,5.07571,14000000.0
2009-10-05 18:54:00,5.07397,5.07579,5.07397,5.07479,14000000.0
2009-10-05 18:55:00,5.07352,5.07505,5.07314,5.07331,10000000.0
2009-10-05 18:56:00,5.07423,5.07523,5.07315,5.07429,16000000.0
2009-10-05 18:57:00,5.07539,5.07568,5.07415,5.075,17000000.0
2009-10-05 18:58:00,5.07554,5.07607,5.07434,5.07558,14000000.0
2009-10-05 18:59:00,5.07608,5.07632,5.07238,5.07632,14000000.0
2009-10-05 19:00:00,5.07587,5.07587,5.07378,5.07541,15000000.0
2009-10-05 19:01:00,5.0763,5.0763,5.07474,5.07515,15000000.0
2009-10-05 19:02:00,5.07507,5.07579,5.07409,5.07569,14000000.0
2009-10-05 19:03:00,5.07639,5.0765,5.07434,5.07588,14000000.0
2009-10-05 19:04:00,5.07565,5.07621,5.0742,5.07534,12000000.0
2009-10-05 19:05:00,5.07526,5.07587,5.07464,5.07529,15000000.0
2009-10-05 19:06:00,5.07588,5.076,5.07477,5.0758,16000000.0
2009-10-05 19:07:00,5.07403,5.0766,5.07403,5.0766,20000000.0
2009-10-05 19:08:00,5.07657,5.07657,5.07465,5.07553,8000000.0
2009-10-05 19:09:00,5.07491,5.07581,5.07379,5.07403,17000000.0
2009-10-05 19:10:00,5.07556,5.07556,5.07457,5.07514,9000000.0
2009-10-05 19:11:00,5.07457,5.07549,5.07331,5.07331,16000000.0
2009-10-05 19:12:00,5.07507,5.07521,5.07366,5.07521,13000000.0
2009-10-05 19:13:00,5.07376,5.07586,5.07364,5.07424,10000000.0
2009-10-05 19:14:00,5.07381,5.07585,5.07364,5.07364,20000000.0
2009-10-05 19:15:00,5.07313,5.07526,5.0726,5.07445,12000000.0
2009-10-05 19:16:00,5.07325,5.07357,5.07224,5.07294,8000000.0
2009-10-05 19:17:00,5.07199,5.0734,5.0718,5.07258,18000000.0
2009-10-05 19:18:00,5.07279,5.07452,5.07268,5.07452,11000000.0
2009-10-05 19:19:00,5.07453,5.07494,5.07343,5.07343,12000000.0
2009-10-05 19:20:00,5.07442,5.07467,5.07299,5.07389,14000000.0
2009-10-05 19:21:00,5.07321,5.07395,5.07231,5.07246,13000000.0
2009-10-05 19:22:00,5.07168,5.07347,5.07168,5.07347,12000000.0
2009-10-05 19:23:00,5.07286,5.07293,5.07161,5.07293,14000000.0
2009-10-05 19:24:00,5.07294,5.07388,5.07207,5.07388,19000000.0
2009-10-05 19:25:00,5.07262,5.07393,5.07262,5.07392,8000000.0
2009-10-05 19:26:00,5.07351,5.07356,5.07227,5.0728,7000000.0
2009-10-05 19:27:00,5.0713,5.07277,5.07024,5.07068,20000000.0
2009-10-05 19:28:00,5.07074,5.07102,5.06871,5.06935,17000000.0
2009-10-05 19:29:00,5.07049,5.07049,5.0694,5.06993,10000000.0
2009-10-05 19:30:00,5.07037,5.0707,5.06813,5.06946,15000000.0
2009-10-05 19:31:00,5.06761,5.06916,5.06761,5.06916,11000000.0
2009-10-05 19:32:00,5.069,5.07048,5.0684,5.07048,9000000.0
2009-10-05 19:33:00,5.07047,5.07209,5.06977,5.07117,14000000.0
2009-10-05 19:34:00,5.07171,5.07225,5.07044,5.07149,17000000.0
2009-10-05 19:35:00,5.07163,5.07263,5.07094,5.07211,8000000.0
2009-10-05 19:36:00,5.07193,5.07254,5.0708,5.07081,15000000.0
2009-10-05 19:37:00,5.07091,5.07164,5.07018,5.07018,8000000.0
2009-10-05 19:38:00,5.07031,5.07196,5.07013,5.07101,15000000.0
2009-10-05 19:39:00,5.07086,5.07172,5.07008,5.07034,17000000.0
2009-10-05 19:40:00,5.07059,5.07178,5.06993,5.07007,16000000.0
2009-10-05 19:41:00,5.07095,5.07167,5.07048,5.07144,11000000.0
2009-10-05 19:42:00,5.07182,5.07205,5.07026,5.07191,15000000.0
2009-10-05 19:43:00,5.07199,5.07199,5.07004,5.07152,14000000.0
2009-10-05 19:44:00,5.07162,5.07248,5.0706,5.07248,14000000.0
2009-10-05 19:45:00,5.07209,5.07228,5.07036,5.07036,15000000.0
2009-10-05 19:46:00,5.07193,5.07223,5.07078,5.07205,15000000.0
2009-10-05 19:47:00,5.07133,5.07211,5.06993,5.07089,16000000.0
2009-10-05 19:48:00,5.07066,5.07093,5.06965,5.07026,16000000.0
2009-10-05 19:49:00,5.06978,5.07028,5.06952,5.07001,8000000.0
2009-10-05 19:50:00,5.07127,5.07158,5.06954,5.07143,9000000.0
2009-10-05 19:51:00,5.07137,5.07145,5.06955,5.07082,19000000.0
2009-10-05 19:52:00,5.07028,5.07054,5.0692,5.06975,11000000.0
2009-10-05 19:53:00,5.07093,5.07179,5.06951,5.06973,14000000.0
2009-10-05 19:54:00,5.07015,5.07185,5.07015,5.0715,18000000.0
2009-10-05 19:55:00,5.07245,5.07268,5.07047,5.07173,13000000.0
2009-10-05 19:56:00,5.07218,5.0723,5.07084,5.07084,10000000.0
2009-10-05 19:57:00,5.07213,5.07213,5.07026,5.07165,16000000.0
2009-10-05 19:58:00,5.07212,5.07256,5.07067,5.07067,15000000.0
2009-10-05 19:59:00,5.0708,5.07298,5.0708,5.07298,14000000.0
2009-10-05 20:00:00,5.07294,5.07318,5.07188,5.07305,11000000.0
2009-10-05 20:01:00,5.07364,5.07394,5.07163,5.07287,24000000.0
2009-10-05 20:02:00,5.07278,5.07296,5.07183,5.07183,11000000.0
2009-10-05 20:03:00,5.07199,5.07298,5.07199,5.07241,11000000.0
2009-10-05 20:04:00,5.07364,5.07364,5.07218,5.07297,10000000.0
2009-10-05 20:05:00,5.07238,5.07396,5.0721,5.07211,17000000.0
2009-10-05 20:06:00,5.07236,5.07364,5.07236,5.0736,10000000.0
2009-10-05 20:07:00,5.07348,5.07369,5.07137,5.07272,14000000.0
2009-10-05 20:08:00,5.07216,5.07409,5.07216,5.07316,13000000.0
2009-10-05 20:09:00,5.07344,5.07446,5.07301,5.07446,11000000.0
2009-10-05 20:10:00,5.07451,5.07451,5.0734,5.07402,11000000.0
2009-10-05 20:11:00,5.07348,5.07455,5.07273,5.07392,9000000.0
2009-10-05 20:12:00,5.07351,5.07569,5.07319,5.07569,16000000.0
2009-10-05 20:13:00,5.07567,5.07593,5.07477,5.07593,11000000.0
2009-10-05 20:14:00,5.07571,5.07631,5.07445,5.07445,19000000.0
2009-10-05 20:15:00,5.07624,5.07624,5.07476,5.07476,13000000.0
2009-10-05 20:16:00,5.07529,5.07547,5.07437,5.07446,15000000.0
2009-10-05 20:17:00,5.07623,5.07623,5.0746,5.07553,8000000.0
2009-10-05 20:18:00,5.07456,5.07599,5.07371,5.07599,14000000.0
2009-10-05 20:19:00,5.07594,5.07594,5.07394,5.07563,14000000.0
2009-10-05 20:20:00,5.0759,5.07662,5.07405,5.0749,12000000.0
2009-10-05 20:21:00,5.0759,5.07625,5.07496,5.07569,9000000.0
2009-10-05 20:22:00,5.07512,5.07578,5.0745,5.07456,17000000.0
2009-10-05 20:23:00,5.07509,5.07597,5.07414,5.07414,11000000.0
2009-10-05 20:24:00,5.07564,5.0765,5.074,5.0765,16000000.0
2009-10-05 20:25:00,5.07565,5.0764,5.07525,5.07533,11000000.0
2009-10-05 20:26:00,5.07603,5.07632,5.07485,5.07517,8000000.0
2009-10-05 20:27:00,5.07527,5.07586,5.07471,5.07565,13000000.0
2009-10-05 20:28:00,5.07572,5.07572,5.07404,5.07455,15000000.0
2009-10-05 20:29:00,5.07584,5.07584,5.07393,5.07393,16000000.0
2009-10-05 20:30:00,5.07432,5.0751,5.07388,5.07491,8000000.0
2009-10-05 20:31:00,5.07438,5.07438,5.07221,5.07406,18000000.0
2009-10-05 20:32:00,5.07367,5.07382,5.07143,5.07155,7000000.0
2009-10-05 20:33:00,5.07233,5.07356,5.07177,5.07268,13000000.0
2009-10-05 20:34:00,5.07343,5.07356,5.07198,5.07214,13000000.0
2009-10-05 20:35:00,5.07347,5.07347,5.07227,5.07274,9000000.0
2009-10-05 20:36:00,5.07199,5.07313,5.07154,5.07273,17000000.0
2009-10-05 20:37:00,5.07297,5.07317,5.07145,5.07317,14000000.0
2009-10-05 20:38:00,5.07331,5.07336,5.0719,5.07251,16000000.0
2009-10-05 20:39:00,5.0725,5.07287,5.07084,5.07084,14000000.0
2009-10-05 20:40:00,5.07236,5.07237,5.07064,5.0717,17000000.0
2009-10-05 20:41:00,5.071,5.07259,5.07057,5.07216,16000000.0
2009-10-05 20:42:00,5.07054,5.07234,5.07054,5.07079,22000000.0
2009-10-05 20:43:00,5.07141,5.07179,5.07028,5.07179,18000000.0
2009-10-05 20:44:00,5.07046,5.07094,5.06938,5.07086,16000000.0
2009-10-05 20:45:00,5.07109,5.07124,5.06964,5.07042,8000000.0
2009-10-05 20:46:00,5.07118,5.07118,5.06903,5.07014,19000000.0
2009-10-05 20:47:00,5.06988,5.07015,5.06822,5.06972,12000000.0
2009-10-05 20:48:00,5.06976,5.06986,5.06877,5.069,9000000.0
2009-10-05 20:49:00,5.06959,5.07,5.06822,5.06822,19000000.0
2009-10-05 20:50:00,5.06974,5.06976,5.068,5.06927,15000000.0
2009-10-05 20:51:00,5.06836,5.07013,5.06767,5.07013,9000000.0
2009-10-05 20:52:00,5.06921,5.06999,5.06846,5.06999,11000000.0
2009-10-05 20:53:00,5.06902,5.07065,5.06891,5.06974,15000000.0
2009-10-05 20:54:00,5.07062,5.07062,5.06913,5.06983,12000000.0
2009-10-05 20:55:00,5.06977,5.07066,5.06893,5.07041,18000000.0
2009-10-05 20:56:00,5.06983,5.07153,5.06971,5.07079,12000000.0
2009-10-05 20:57:00,5.0715,5.07196,5.0701,5.0701,13000000.0
2009-10-05 20:58:00,5.07205,5.07212,5.06991,5.0707,11000000.0
2009-10-05 20:59:00,5.07181,5.07186,5.07033,5.07148,11000000.0
2009-10-05 21:00:00,5.07045,5.07174,5.07038,5.07114,17000000.0
2009-10-05 21:01:00,5.07122,5.07298,5.07076,5.07224,10000000.0
2009-10-05 21:02:00,5.07238,5.07324,5.07179,5.07324,8000000.0
2009-10-05 21:03:00,5.0719,5.07292,5.07152,5.07277,19000000.0
2009-10-05 21:04:00,5.07263,5.07346,5.07112,5.07224,18000000.0
2009-10-05 21:05:00,5.0722,5.07335,5.07174,5.07295,14000000.0
2009-10-05 21:06:00,5.07283,5.07323,5.07172,5.07211,12000000.0
2009-10-05 21:07:00,5.07221,5.07286,5.07157,5.07275,10000000.0
2009-10-05 21:08:00,5.07223,5.07395,5.07182,5.07395,14000000.0
2009-10-05 21:09:00,5.07321,5.07384,5.07199,5.07199,16000000.0
2009-10-05 21:10:00,5.07337,5.07372,5.07186,5.07372,15000000.0
2009-10-05 21:11:00,5.074,5.07421,5.07306,5.07348,13000000.0
2009-10-05 21:12:00,5.07393,5.07393,5.07161,5.0727,10000000.0
2009-10-05 21:13:00,5.07382,5.07438,5.07244,5.07377,14000000.0
2009-10-05 21:14:00,5.07408,5.07429,5.07279,5.07424,10000000.0
2009-10-05 21:15:00,5.07286,5.07462,5.07286,5.07448,15000000.0
2009-10-05 21:16:00,5.07435,5.07435,5.07252,5.07292,11000000.0
2009-10-05 21:17:00,5.07441,5.07507,5.07351,5.07504,13000000.0
2009-10-05 21:18:00,5.07488,5.07488,5.07395,5.07435,17000000.0
2009-10-05 21:19:00,5.07446,5.07512,5.0731,5.07364,12000000.0
2009-10-05 21:20:00,5.07365,5.07435,5.07271,5.07329,14000000.0
2009-10-05 21:21:00,5.07245,5.07387,5.07245,5.07291,11000000.0
2009-10-05 21:22:00,5.07352,5.07371,5.07256,5.0732,9000000.0
2009-10-05 21:23:00,5.07153,5.07303,5.07153,5.07277,7000000.0
2009-10-05 21:24:00,5.07144,5.07307,5.07144,5.07271,11000000.0
2009-10-05 21:25:00,5.07343,5.07343,5.07193,5.07202,7000000.0
2009-10-05 21:26:00,5.07214,5.07281,5.07149,5.07256,13000000.0
2009-10-05 21:27:00,5.07306,5.07306,5.07148,5.07213,11000000.0
2009-10-05 21:28:00,5.07273,5.07273,5.07095,5.07143,15000000.0
2009-10-05 21:29:00,5.07283,5.07283,5.07137,5.0719,12000000.0
2009-10-05 21:30:00,5.07258,5.07258,5.07128,5.07212,10000000.0
2009-10-05 21:31:00,5.0715,5.07189,5.07081,5.07081,10000000.0
2009-10-05 21:32:00,5.0721,5.07283,5.07095,5.07095,12000000.0
2009-10-05 21:33:00,5.0714,5.07281,5.07126,5.07199,19000000.0
2009-10-05 21:34:00,5.07221,5.07305,5.07181,5.07291,8000000.0
2009-10-05 21:35:00,5.07239,5.07413,5.07231,5.07322,20000000.0
2009-10-05 21:36:00,5.07384,5.07389,5.07254,5.07254,19000000.0
2009-10-05 21:37:00,5.07386,5.07419,5.07252,5.0726,19000000.0
2009-10-05 21:38:00,5.07287,5.0743,5.07249,5.07323,13000000.0
2009-10-05 21:39:00,5.07398,5.07436,5.07269,5.07429,17000000.0
2009-10-05 21:40:00,5.07404,5.07408,5.0733,5.07393,7000000.0
2009-10-05 21:41:00,5.07433,5.07442,5.07327,5.0743,11000000.0
2009-10-05 21:42:00,5.07497,5.07503,5.07357,5.07456,18000000.0
2009-10-05 21:43:00,5.07269,5.07441,5.07236,5.07403,13000000.0
2009-10-05 21:44:00,5.07373,5.0749,5.07335,5.07384,16000000.0
2009-10-05 21:45:00,5.07489,5.07489,5.07247,5.07337,11000000.0
2009-10-05 21:46:00,5.07425,5.07425,5.07269,5.07362,13000000.0
2009-10-05 21:47:00,5.07358,5.07457,5.07257,5.07257,13000000.0
2009-10-05 21:48:00,5.0741,5.075,5.07323,5.07367,17000000.0
2009-10-05 21:49:00,5.07373,5.07474,5.07327,5.07417,8000000.0
2009-10-05 21:50:00,5.07425,5.07475,5.07338,5.07475,11000000.0
2009-10-05 21:51:00,5.07504,5.07523,5.07283,5.07461,13000000.0
2009-10-05 21:52:00,5.0736,5.07539,5.07331,5.07539,13000000.0
2009-10-05 21:53:00,5.07462,5.07526,5.07331,5.07331,14000000.0
2009-10-05 21:54:00,5.07515,5.0752,5.07391,5.07471,11000000.0
2009-10-05 21:55:00,5.07527,5.07527,5.07359,5.07359,17000000.0
2009-10-05 21:56:00,5.07449,5.07552,5.07344,5.07503,12000000.0
2009-10-05 21:57:00,5.07449,5.07518,5.07382,5.07497,16000000.0
2009-10-05 21:58:00,5.07506,5.07543,5.07432,5.07457,9000000.0
2009-10-05 21:59:00,5.07457,5.07478,5.07386,5.07454,18000000.0
2009-10-05 22:00:00,5.07436,5.07522,5.07348,5.0749,13000000.0
2009-10-05 22:01:00,5.07327,5.07465,5.07321,5.07459,11000000.0
2009-10-05 22:02:00,5.0754,5.0754,5.07394,5.07482,17000000.0
2009-10-05 22:03:00,5.07492,5.07537,5.07313,5.07313,23000000.0
2009-10-05 22:04:00,5.07454,5.07454,5.07252,5.07252,15000000.0
2009-10-05 22:05:00,5.07368,5.0743,5.0731,5.0743,14000000.0
2009-10-05 22:06:00,5.07272,5.07439,5.0725,5.0725,15000000.0
2009-10-05 22:07:00,5.07336,5.07416,5.07298,5.07415,9000000.0
2009-10-05 22:08:00,5.07369,5.07419,5.07241,5.07241,18000000.0
2009-10-05 22:09:00,5.07359,5.07405,5.07223,5.07223,11000000.0
2009-10-05 22:10:00,5.0735,5.07382,5.07256,5.07285,7000000.0
2009-10-05 22:11:00,5.07376,5.07376,5.07215,5.07279,8000000.0
2009-10-05 22:12:00,5.0721,5.0736,5.0721,5.07287,16000000.0
2009-10-05 22:13:00,5.07306,5.07383,5.07166,5.07356,24000000.0
2009-10-05 22:14:00,5.07138,5.07297,5.07128,5.07149,9000000.0
2009-10-05 22:15:00,5.07283,5.07298,5.07196,5.07298,10000000.0
2009-10-05 22:16:00,5.07249,5.07249,5.07057,5.07081,13000000.0
2009-10-05 22:17:00,5.07182,5.0725,5.07109,5.07238,20000000.0
2009-10-05 22:18:00,5.07222,5.07291,5.0713,5.07136,11000000.0
2009-10-05 22:19:00,5.07241,5.07342,5.07172,5.07342,15000000.0
2009-10-05 22:20:00,5.07139,5.07321,5.07139,5.07235,16000000.0
2009-10-05 22:21:00,5.07297,5.07317,5.07129,5.07308,12000000.0
2009-10-05 22:22:00,5.07328,5.07328,5.07154,5.07253,14000000.0
2009-10-05 22:23:00,5.0733,5.07348,5.07297,5.07301,11000000.0
2009-10-05 22:24:00,5.07309,5.07309,5.07205,5.07205,16000000.0
2009-10-05 22:25:00,5.07299,5.07334,5.07156,5.0728,14000000.0
2009-10-05 22:26:00,5.07312,5.07355,5.0718,5.07355,10000000.0
2009-10-05 22:27:00,5.07385,5.07385,5.07219,5.07357,14000000.0
2009-10-05 22:28:00,5.07369,5.07369,5.07194,5.07194,12000000.0
2009-10-05 22:29:00,5.07334,5.07356,5.07201,5.07228,13000000.0
2009-10-05 22:30:00,5.0728,5.07369,5.07248,5.07331,8000000.0
2009-10-05 22:31:00,5.07342,5.07412,5.07323,5.07412,11000000.0
2009-10-05 22:32:00,5.07332,5.07411,5.0726,5.0726,20000000.0
2009-10-05 22:33:00,5.07407,5.07407,5.07245,5.07245,11000000.0
2009-10-05 22:34:00,5.07382,5.07398,5.07321,5.07389,10000000.0
2009-10-05 22:35:00,5.07398,5.07426,5.07289,5.07426,13000000.0
2009-10-05 22:36:00,5.07266,5.07417,5.07266,5.07417,9000000.0
2009-10-05 22:37:00,5.07387,5.07433,5.07268,5.07395,13000000.0
2009-10-05 22:38:00,5.07386,5.07434,5.07344,5.07377,9000000.0
2009-10-05 22:39:00,5.0745,5.0748,5.07224,5.07253,12000000.0
2009-10-05 22:40:00,5.074,5.07433,5.07344,5.07379,9000000.0
2009-10-05 22:41:00,5.07434,5.07434,5.07311,5.07408,14000000.0
2009-10-05 22:42:00,5.0747,5.07502,5.07324,5.07455,13000000.0
2009-10-05 22:43:00,5.07522,5.07549,5.07428,5.07482,12000000.0
2009-10-05 22:44:00,5.07412,5.0757,5.07412,5.07567,15000000.0
2009-10-05 22:45:00,5.07437,5.07532,5.07377,5.07477,13000000.0
2009-10-05 22:46:00,5.0747,5.07534,5.07413,5.07468,14000000.0
2009-10-05 22:47:00,5.07525,5.07619,5.07446,5.07524,15000000.0
2009-10-05 22:48:00,5.07621,5.07683,5.07499,5.07563,13000000.0
2009-10-05 22:49:00,5.07547,5.07581,5.07441,5.07441,13000000.0
2009-10-05 22:50:00,5.07396,5.07571,5.07396,5.07515,15000000.0
2009-10-05 22:51:00,5.07396,5.07551,5.07396,5.07501,14000000.0
2009-10-05 22:52:00,5.07523,5.07559,5.07407,5.07407,9000000.0
2009-10-05 22:53:00,5.07452,5.0755,5.07351,5.07495,15000000.0
2009-10-05 22:54:00,5.07497,5.07619,5.0747,5.07561,17000000.0
2009-10-05 22:55:00,5.0757,5.07667,5.0747,5.07656,16000000.0
2009-10-05 22:56:00,5.07504,5.07678,5.07504,5.07601,13000000.0
2009-10-05 22:57:00,5.07732,5.07733,5.07561,5.07616,8000000.0
2009-10-05 22:58:00,5.07686,5.07712,5.0759,5.07675,8000000.0
2009-10-05 22:59:00,5.07674,5.07674,5.07425,5.07483,19000000.0
2009-10-05 23:00:00,5.07579,5.07662,5.07468,5.07518,10000000.0
2009-10-05 23:01:00,5.07605,5.07623,5.07506,5.07562,7000000.0
2009-10-05 23:02:00,5.0759,5.07639,5.07518,5.07558,15000000.0
2009-10-05 23:03:00,5.07553,5.07595,5.07431,5.07554,17000000.0
2009-10-05 23:04:00,5.07458,5.07549,5.07391,5.07453,19000000.0
2009-10-05 23:05:00,5.0743,5.07432,5.07299,5.07299,9000000.0
2009-10-05 23:06:00,5.07335,5.07558,5.07335,5.07477,12000000.0
2009-10-05 23:07:00,5.07457,5.07526,5.07325,5.07443,14000000.0
2009-10-05 23:08:00,5.07363,5.07517,5.07363,5.07465,16000000.0
2009-10-05 23:09:00,5.07488,5.07513,5.07351,5.07351,9000000.0
2009-10-05 23:10:00,5.07347,5.075,5.07347,5.07499,12000000.0
2009-10-05 23:11:00,5.07482,5.07511,5.07334,5.07446,14000000.0
2009-10-05 23:12:00,5.07515,5.07515,5.07495,5.07495,7000000.0
2009-10-05 23:13:00,5.07552,5.07552,5.07369,5.07465,14000000.0
2009-10-05 23:14:00,5.0742,5.07515,5.07394,5.07451,19000000.0
2009-10-05 23:15:00,5.07521,5.07586,5.07399,5.07399,13000000.0
2009-10-05 23:16:00,5.07462,5.07491,5.07399,5.07491,15000000.0
2009-10-05 23:17:00,5.07517,5.07526,5.07451,5.07526,11000000.0
2009-10-05 23:18:00,5.07454,5.07498,5.07356,5.07486,12000000.0
2009-10-05 23:19:00,5.07512,5.07512,5.07349,5.07441,14000000.0
2009-10-05 23:20:00,5.07485,5.07527,5.07373,5.07373,19000000.0
2009-10-05 23:21:00,5.07515,5.07574,5.07423,5.07574,7000000.0
2009-10-05 23:22:00,5.07416,5.07521,5.07375,5.07416,15000000.0
2009-10-05 23:23:00,5.07396,5.07621,5.07396,5.07621,11000000.0
2009-10-05 23:24:00,5.07583,5.07583,5.07453,5.07544,14000000.0
2009-10-05 23:25:00,5.07505,5.07505,5.074,5.07489,11000000.0
2009-10-05 23:26:00,5.07461,5.07523,5.07409,5.07491,14000000.0
2009-10-05 23:27:00,5.07469,5.07599,5.07398,5.07398,11000000.0
2009-10-05 23:28:00,5.07463,5.07587,5.07412,5.07504,12000000.0
2009-10-05 23:29:00,5.07497,5.07556,5.07407,5.07444,16000000.0
2009-10-05 23:30:00,5.07389,5.07574,5.07389,5.07478,20000000.0
2009-10-05 23:31:00,5.07427,5.07442,5.07379,5.07379,11000000.0
2009-10-05 23:32:00,5.0739,5.07402,5.07317,5.07338,16000000.0
2009-10-05 23:33:00,5.07341,5.07476,5.07341,5.07423,12000000.0
2009-10-05 23:34:00,5.07423,5.07446,5.07323,5.07327,13000000.0
2009-10-05 23:35:00,5.07376,5.07435,5.07363,5.07416,9000000.0
2009-10-05 23:36:00,5.07454,5.07455,5.07377,5.07429,9000000.0
2009-10-05 23:37:00,5.07437,5.07439,5.07407,5.07407,14000000.0
2009-10-05 23:38:00,5.07408,5.0744,5.07408,5.07427,13000000.0
2009-10-05 23:39:00,5.07322,5.07413,5.07286,5.07351,17000000.0
2009-10-05 23:40:00,5.07375,5.07375,5.07355,5.07355,12000000.0
2009-10-05 23:41:00,5.07375,5.07375,5.07355,5.07375,17000000.0
2009-10-05 23:42:00,5.07367,5.07381,5.07265,5.07339,22000000.0
2009-10-05 23:43:00,5.07361,5.07404,5.07253,5.07361,15000000.0
2009-10-05 23:44:00,5.07364,5.07447,5.07301,5.07348,14000000.0
2009-10-05 23:45:00,5.07363,5.07363,5.07273,5.07347,20000000.0
2009-10-05 23:46:00,5.07286,5.07454,5.07286,5.07375,14000000.0
2009-10-05 23:47:00,5.07377,5.07425,5.07332,5.07419,10000000.0
2009-10-05 23:48:00,5.07365,5.07385,5.07365,5.07378,18000000.0
2009-10-05 23:49:00,5.07403,5.07517,5.07344,5.07458,14000000.0
2009-10-05 23:50:00,5.07472,5.07546,5.07372,5.07434,13000000.0
2009-10-05 23:51:00,5.07443,5.07486,5.07405,5.07465,8000000.0
2009-10-05 23:52:00,5.07478,5.07485,5.07465,5.07478,16000000.0
2009-10-05 23:53:00,5.07477,5.07543,5.07356,5.07457,18000000.0
2009-10-05 23:54:00,5.07487,5.07528,5.0741,5.07486,12000000.0
2009-10-05 23:55:00,5.07448,5.07497,5.07448,5.07492,19000000.0
2009-10-05 23:56:00,5.07508,5.07515,5.07495,5.07508,14000000.0
2009-10-05 23:57:00,5.07508,5.07515,5.07495,5.07515,16000000.0
2009-10-05 23:58:00,5.07369,5.07525,5.07369,5.07483,13000000.0
2009-10-05 23:59:00,5.07488,5.075,5.07474,5.07483,14000000.0
2009-10-06 00:00:00,5.07521,5.07522,5.0735,5.07455,17000000.0
2009-10-06 00:01:00,5.07465,5.07476,5.0736,5.0736,12000000.0
2009-10-06 00:02:00,5.07508,5.07594,5.07422,5.0752,15000000.0
2009-10-06 00:03:00,5.07614,5.07614,5.07453,5.07527,14000000.0
2009-10-06 00:04:00,5.07507,5.07597,5.07426,5.07597,12000000.0
2009-10-06 00:05:00,5.07425,5.07632,5.07424,5.07493,12000000.0
2009-10-06 00:06:00,5.07656,5.07656,5.0745,5.07522,12000000.0
2009-10-06 00:07:00,5.07646,5.07646,5.07498,5.07551,11000000.0
2009-10-06 00:08:00,5.07565,5.07609,5.07435,5.07609,15000000.0
2009-10-06 00:09:00,5.07592,5.07614,5.07423,5.07548,12000000.0
2009-10-06 00:10:00,5.07471,5.0756,5.07375,5.07511,19000000.0
2009-10-06 00:11:00,5.07461,5.0758,5.07409,5.0758,8000000.0
2009-10-06 00:12:00,5.07581,5.07638,5.07484,5.07626,9000000.0
2009-10-06 00:13:00,5.07545,5.07602,5.07394,5.07394,13000000.0
2009-10-06 00:14:00,5.07536,5.07549,5.07375,5.07412,14000000.0
2009-10-06 00:15:00,5.07369,5.07516,5.07367,5.07453,12000000.0
2009-10-06 00:16:00,5.07372,5.07549,5.07346,5.07346,12000000.0
2009-10-06 00:17:00,5.07476,5.07536,5.0741,5.0741,10000000.0
2009-10-06 00:18:00,5.07487,5.07574,5.07436,5.075,19000000.0
2009-10-06 00:19:00,5.07563,5.07563,5.07448,5.07528,12000000.0
2009-10-06 00:20:00,5.07462,5.07579,5.07445,5.07521,11000000.0
2009-10-06 00:21:00,5.07607,5.07607,5.07453,5.07547,14000000.0
2009-10-06 00:22:00,5.07502,5.07562,5.07427,5.07522,13000000.0
2009-10-06 00:23:00,5.07527,5.07563,5.0743,5.07482,13000000.0
2009-10-06 00:24:00,5.07494,5.07532,5.07444,5.07472,9000000.0
2009-10-06 00:25:00,5.07479,5.07566,5.07394,5.07496,13000000.0
2009-10-06 00:26:00,5.07465,5.07475,5.07333,5.07454,14000000.0
2009-10-06 00:27:00,5.07481,5.07546,5.07307,5.0742,15000000.0
2009-10-06 00:28:00,5.07437,5.07522,5.07436,5.07496,7000000.0
2009-10-06 00:29:00,5.07402,5.07553,5.07402,5.07553,17000000.0
2009-10-06 00:30:00,5.07525,5.07542,5.07428,5.07479,9000000.0
2009-10-06 00:31:00,5.07508,5.07616,5.07484,5.07616,13000000.0
2009-10-06 00:32:00,5.07633,5.07637,5.0749,5.0749,8000000.0
2009-10-06 00:33:00,5.07497,5.07614,5.0748,5.07548,19000000.0
2009-10-06 00:34:00,5.0757,5.07629,5.07466,5.07538,15000000.0
2009-10-06 00:35:00,5.07646,5.07646,5.07519,5.07548,12000000.0
2009-10-06 00:36:00,5.07495,5.07642,5.07484,5.07549,15000000.0
2009-10-06 00:37:00,5.07597,5.07613,5.07458,5.07608,15000000.0
2009-10-06 00:38:00,5.0761,5.0761,5.07397,5.07426,18000000.0
2009-10-06 00:39:00,5.07372,5.07572,5.07372,5.07536,20000000.0
2009-10-06 00:40:00,5.07578,5.07626,5.07475,5.07517,10000000.0
2009-10-06 00:41:00,5.07578,5.07578,5.07436,5.07436,9000000.0
2009-10-06 00:42:00,5.0748,5.07556,5.07427,5.07504,16000000.0
2009-10-06 00:43:00,5.07517,5.07584,5.07411,5.07411,16000000.0
2009-10-06 00:44:00,5.07417,5.07601,5.07417,5.07519,10000000.0
2009-10-06 00:45:00,5.07564,5.07602,5.07426,5.07426,16000000.0
2009-10-06 00:46:00,5.07562,5.0759,5.07441,5.07579,12000000.0
2009-10-06 00:47:00,5.07574,5.07595,5.07402,5.07462,8000000.0
2009-10-06 00:48:00,5.07502,5.07605,5.07458,5.07563,16000000.0
2009-10-06 00:49:00,5.07559,5.0758,5.07463,5.07534,11000000.0
2009-10-06 00:50:00,5.07459,5.07598,5.07459,5.07578,9000000.0
2009-10-06 00:51:00,5.07577,5.07585,5.07565,5.07565,9000000.0
2009-10-06 00:52:00,5.07416,5.07585,5.07416,5.07585,18000000.0
2009-10-06 00:53:00,5.0759,5.0765,5.07472,5.0765,12000000.0
2009-10-06 00:54:00,5.07618,5.07621,5.07476,5.07476,12000000.0
2009-10-06 00:55:00,5.07629,5.07629,5.07496,5.07541,11000000.0
2009-10-06 00:56:00,5.0752,5.07584,5.07416,5.07517,14000000.0
2009-10-06 00:57:00,5.07461,5.07567,5.07443,5.07443,15000000.0
2009-10-06 00:58:00,5.07515,5.07543,5.07494,5.07494,9000000.0
2009-10-06 00:59:00,5.07554,5.07596,5.07418,5.07462,17000000.0
2009-10-06 01:00:00,5.07499,5.07505,5.07414,5.07473,12000000.0
2009-10-06 01:01:00,5.0754,5.0757,5.07518,5.07518,15000000.0
2009-10-06 01:02:00,5.07554,5.07554,5.07421,5.07461,10000000.0
2009-10-06 01:03:00,5.07587,5.07587,5.07404,5.07465,13000000.0
2009-10-06 01:04:00,5.07436,5.07504,5.07381,5.07486,13000000.0
2009-10-06 01:05:00,5.07462,5.07583,5.07372,5.07453,13000000.0
2009-10-06 01:06:00,5.07526,5.07526,5.07316,5.0738,12000000.0
2009-10-06 01:07:00,5.074,5.07488,5.07328,5.07428,13000000.0
2009-10-06 01:08:00,5.07469,5.07487,5.07328,5.07424,15000000.0
2009-10-06 01:09:00,5.07434,5.07459,5.07402,5.07449,17000000.0
2009-10-06 01:10:00,5.07432,5.07434,5.07326,5.07374,10000000.0
2009-10-06 01:11:00,5.07316,5.07392,5.07253,5.07366,11000000.0
2009-10-06 01:12:00,5.07323,5.07327,5.07196,5.07214,10000000.0
2009-10-06 01:13:00,5.07295,5.07335,5.07201,5.07201,11000000.0
2009-10-06 01:14:00,5.07195,5.07326,5.07189,5.0729,13000000.0
2009-10-06 01:15:00,5.07331,5.07376,5.07265,5.07321,9000000.0
2009-10-06 01:16:00,5.07269,5.0735,5.07182,5.07182,12000000.0
2009-10-06 01:17:00,5.07294,5.07382,5.07229,5.07285,11000000.0
2009-10-06 01:18:00,5.07271,5.07407,5.0719,5.07285,12000000.0
2009-10-06 01:19:00,5.07332,5.07389,5.07271,5.07271,19000000.0
2009-10-06 01:20:00,5.07351,5.07388,5.07279,5.07376,11000000.0
2009-10-06 01:21:00,5.0721,5.07389,5.0721,5.07315,12000000.0
2009-10-06 01:22:00,5.07277,5.07373,5.07198,5.07373,9000000.0
2009-10-06 01:23:00,5.07337,5.07348,5.07196,5.07345,13000000.0
2009-10-06 01:24:00,5.073,5.07372,5.07193,5.07251,14000000.0
2009-10-06 01:25:00,5.0721,5.07335,5.07173,5.07272,11000000.0
2009-10-06 01:26:00,5.07326,5.07352,5.07211,5.073,10000000.0
2009-10-06 01:27:00,5.07319,5.07417,5.07268,5.07343,17000000.0
2009-10-06 01:28:00,5.07344,5.07374,5.07305,5.07319,13000000.0
2009-10-06 01:29:00,5.07379,5.07432,5.07223,5.0737,19000000.0
2009-10-06 01:30:00,5.07329,5.07352,5.07238,5.07345,15000000.0
2009-10-06 01:31:00,5.07218,5.07382,5.07218,5.07312,15000000.0
2009-10-06 01:32:00,5.07303,5.07341,5.07221,5.07294,12000000.0
2009-10-06 01:33:00,5.07308,5.0734,5.07252,5.07317,8000000.0
2009-10-06 01:34:00,5.07191,5.074,5.07191,5.07298,18000000.0
2009-10-06 01:35:00,5.07251,5.07318,5.07165,5.07318,12000000.0
2009-10-06 01:36:00,5.07219,5.07309,5.07166,5.07214,16000000.0
2009-10-06 01:37:00,5.07247,5.07291,5.07161,5.07259,15000000.0
2009-10-06 01:38:00,5.07254,5.07254,5.07108,5.07236,18000000.0
2009-10-06 01:39:00,5.07203,5.07297,5.07173,5.07192,10000000.0
2009-10-06 01:40:00,5.07269,5.07294,5.07192,5.07195,11000000.0
2009-10-06 01:41:00,5.07266,5.07351,5.07181,5.07231,16000000.0
2009-10-06 01:42:00,5.07323,5.07323,5.07126,5.07254,14000000.0
2009-10-06 01:43:00,5.07112,5.07332,5.07112,5.07247,16000000.0
2009-10-06 01:44:00,5.07277,5.07296,5.07154,5.07287,15000000.0
2009-10-06 01:45:00,5.07358,5.07358,5.07168,5.0725,16000000.0
2009-10-06 01:46:00,5.07225,5.07245,5.07225,5.07225,9000000.0
2009-10-06 01:47:00,5.07227,5.07337,5.07106,5.07106,17000000.0
2009-10-06 01:48:00,5.07242,5.07254,5.07075,5.07195,16000000.0
2009-10-06 01:49:00,5.07153,5.07242,5.07041,5.07185,10000000.0
2009-10-06 01:50:00,5.07136,5.07152,5.07005,5.07047,11000000.0
2009-10-06 01:51:00,5.07041,5.0718,5.07011,5.07104,12000000.0
2009-10-06 01:52:00,5.07128,5.07206,5.07026,5.07026,12000000.0
2009-10-06 01:53:00,5.0712,5.07237,5.07025,5.0721,18000000.0
2009-10-06 01:54:00,5.07167,5.07207,5.0704,5.0704,14000000.0
2009-10-06 01:55:00,5.07179,5.07179,5.07007,5.07099,18000000.0
2009-10-06 01:56:00,5.07061,5.07169,5.07043,5.07049,8000000.0
2009-10-06 01:57:00,5.07036,5.07214,5.07036,5.07214,13000000.0
2009-10-06 01:58:00,5.07167,5.07233,5.07105,5.07162,11000000.0
2009-10-06 01:59:00,5.07086,5.07219,5.07086,5.07121,11000000.0
2009-10-06 02:00:00,5.07255,5.07283,5.07255,5.07283,16000000.0
2009-10-06 02:01:00,5.07143,5.07184,5.07067,5.07135,21000000.0
2009-10-06 02:02:00,5.07066,5.07145,5.0695,5.07041,10000000.0
2009-10-06 02:03:00,5.07088,5.07091,5.06911,5.0702,8000000.0
2009-10-06 02:04:00,5.07023,5.07071,5.06881,5.07019,14000000.0
2009-10-06 02:05:00,5.07057,5.07057,5.06845,5.06927,14000000.0
2009-10-06 02:06:00,5.06976,5.06976,5.06812,5.06857,15000000.0
2009-10-06 02:07:00,5.06765,5.06868,5.06745,5.06745,10000000.0
2009-10-06 02:08:00,5.06859,5.0695,5.06789,5.0695,16000000.0
2009-10-06 02:09:00,5.0685,5.06947,5.06769,5.06924,18000000.0
2009-10-06 02:10:00,5.06849,5.0697,5.06806,5.06814,16000000.0
2009-10-06 02:11:00,5.06914,5.06982,5.06897,5.06982,14000000.0
2009-10-06 02:12:00,5.06892,5.06937,5.06765,5.06765,10000000.0
2009-10-06 02:13:00,5.06866,5.06984,5.06851,5.06984,15000000.0
2009-10-06 02:14:00,5.06832,5.07015,5.06832,5.06962,19000000.0
2009-10-06 02:15:00,5.07009,5.07018,5.06852,5.07018,12000000.0
2009-10-06 02:16:00,5.07016,5.07026,5.0686,5.0686,18000000.0
2009-10-06 02:17:00,5.06935,5.07031,5.06856,5.0687,14000000.0
2009-10-06 02:18:00,5.06898,5.07102,5.06892,5.06892,12000000.0
2009-10-06 02:19:00,5.06981,5.07052,5.06869,5.06995,14000000.0
2009-10-06 02:20:00,5.07062,5.07062,5.06919,5.07038,13000000.0
2009-10-06 02:21:00,5.07038,5.07038,5.06885,5.06959,15000000.0
2009-10-06 02:22:00,5.06934,5.06994,5.06866,5.06933,13000000.0
2009-10-06 02:23:00,5.06956,5.06958,5.06829,5.06885,16000000.0
2009-10-06 02:24:00,5.06914,5.07024,5.06836,5.06844,17000000.0
2009-10-06 02:25:00,5.06988,5.06988,5.0683,5.06927,10000000.0
2009-10-06 02:26:00,5.06945,5.06971,5.06832,5.06922,13000000.0
2009-10-06 02:27:00,5.0698,5.06992,5.06837,5.0695,7000000.0
2009-10-06 02:28:00,5.06844,5.06997,5.06837,5.06997,9000000.0
2009-10-06 02:29:00,5.06854,5.07047,5.06854,5.07016,20000000.0
2009-10-06 02:30:00,5.06979,5.0711,5.0695,5.0711,11000000.0
2009-10-06 02:31:00,5.07097,5.07109,5.07021,5.07109,9000000.0
2009-10-06 02:32:00,5.06935,5.07112,5.06927,5.07085,13000000.0
2009-10-06 02:33:00,5.07042,5.07205,5.07,5.07097,14000000.0
2009-10-06 02:34:00,5.07117,5.07179,5.06987,5.07087,17000000.0
2009-10-06 02:35:00,5.07074,5.07147,5.06981,5.07082,15000000.0
2009-10-06 02:36:00,5.07051,5.07098,5.06976,5.07021,14000000.0
2009-10-06 02:37:00,5.07076,5.07076,5.06943,5.06993,13000000.0
2009-10-06 02:38:00,5.07012,5.07012,5.06784,5.06947,14000000.0
2009-10-06 02:39:00,5.06886,5.07041,5.06848,5.06904,15000000.0
2009-10-06 02:40:00,5.06968,5.07008,5.06857,5.06938,12000000.0
2009-10-06 02:41:00,5.06942,5.06966,5.06928,5.06955,13000000.0
2009-10-06 02:42:00,5.06926,5.0704,5.06862,5.0695,16000000.0
2009-10-06 02:43:00,5.06959,5.07022,5.06859,5.06859,18000000.0
2009-10-06 02:44:00,5.06946,5.07051,5.069,5.07048,10000000.0
2009-10-06 02:45:00,5.07167,5.07238,5.07057,5.07223,14000000.0
2009-10-06 02:46:00,5.07202,5.07202,5.07047,5.072,18000000.0
2009-10-06 02:47:00,5.07108,5.07224,5.07047,5.07118,17000000.0
2009-10-06 02:48:00,5.07154,5.07178,5.06982,5.06982,7000000.0
2009-10-06 02:49:00,5.07036,5.07171,5.07036,5.07111,13000000.0
2009-10-06 02:50:00,5.0703,5.07183,5.0703,5.07146,14000000.0
2009-10-06 02:51:00,5.07085,5.07141,5.06923,5.06923,15000000.0
2009-10-06 02:52:00,5.07001,5.07091,5.06874,5.06938,15000000.0
2009-10-06 02:53:00,5.06983,5.0708,5.06913,5.06992,9000000.0
2009-10-06 02:54:00,5.07015,5.07225,5.07015,5.07214,13000000.0
2009-10-06 02:55:00,5.07211,5.07211,5.07012,5.07078,11000000.0
2009-10-06 02:56:00,5.07077,5.07126,5.06992,5.07104,18000000.0
2009-10-06 02:57:00,5.07185,5.07209,5.07045,5.07204,13000000.0
2009-10-06 02:58:00,5.07188,5.07188,5.07082,5.07158,9000000.0
2009-10-06 02:59:00,5.07113,5.07152,5.07013,5.07055,14000000.0
2009-10-06 03:00:00,5.07006,5.07181,5.06981,5.07132,11000000.0
2009-10-06 03:01:00,5.07048,5.07053,5.06945,5.07041,11000000.0
2009-10-06 03:02:00,5.06975,5.07057,5.06903,5.07057,11000000.0
2009-10-06 03:03:00,5.07018,5.07018,5.06868,5.06976,23000000.0
2009-10-06 03:04:00,5.07001,5.07014,5.06846,5.06846,11000000.0
2009-10-06 03:05:00,5.06876,5.06934,5.06774,5.06875,17000000.0
2009-10-06 03:06:00,5.0693,5.0693,5.06868,5.06901,9000000.0
2009-10-06 03:07:00,5.06897,5.06978,5.06843,5.06905,15000000.0
2009-10-06 03:08:00,5.07054,5.07054,5.0691,5.06942,12000000.0
2009-10-06 03:09:00,5.0706,5.07104,5.06927,5.06927,15000000.0
2009-10-06 03:10:00,5.06979,5.07024,5.06806,5.0694,19000000.0
2009-10-06 03:11:00,5.0694,5.0694,5.06745,5.06904,15000000.0
2009-10-06 03:12:00,5.06703,5.0678,5.06638,5.06764,18000000.0
2009-10-06 03:13:00,5.06759,5.06759,5.06447,5.0655,18000000.0
2009-10-06 03:14:00,5.06455,5.06492,5.06348,5.06361,10000000.0
2009-10-06 03:15:00,5.06465,5.06506,5.06278,5.06383,7000000.0
2009-10-06 03:16:00,5.06493,5.06493,5.06297,5.063,8000000.0
2009-10-06 03:17:00,5.06467,5.06574,5.06408,5.06522,10000000.0
2009-10-06 03:18:00,5.0664,5.0664,5.06441,5.06582,15000000.0
2009-10-06 03:19:00,5.06474,5.06558,5.06356,5.06362,10000000.0
2009-10-06 03:20:00,5.06503,5.0655,5.06346,5.06441,16000000.0
2009-10-06 03:21:00,5.06427,5.06506,5.06372,5.06467,11000000.0
2009-10-06 03:22:00,5.06462,5.06469,5.06348,5.06353,10000000.0
2009-10-06 03:23:00,5.06416,5.06649,5.06416,5.0661,12000000.0
2009-10-06 03:24:00,5.06642,5.0668,5.06461,5.06461,13000000.0
2009-10-06 03:25:00,5.06441,5.06632,5.0643,5.06611,11000000.0
2009-10-06 03:26:00,5.06521,5.06541,5.06377,5.06493,13000000.0
2009-10-06 03:27:00,5.0653,5.06558,5.0644,5.0644,14000000.0
2009-10-06 03:28:00,5.06516,5.0659,5.06381,5.06548,18000000.0
2009-10-06 03:29:00,5.06472,5.06472,5.06197,5.06353,15000000.0
2009-10-06 03:30:00,5.06337,5.06353,5.06226,5.06226,10000000.0
2009-10-06 03:31:00,5.06232,5.06423,5.06232,5.06418,13000000.0
2009-10-06 03:32:00,5.0646,5.0646,5.06252,5.06252,16000000.0
2009-10-06 03:33:00,5.06209,5.06423,5.06196,5.06369,13000000.0
2009-10-06 03:34:00,5.06408,5.06408,5.06234,5.06234,16000000.0
2009-10-06 03:35:00,5.06351,5.06413,5.06252,5.06371,10000000.0
2009-10-06 03:36:00,5.063,5.06462,5.063,5.06365,11000000.0
2009-10-06 03:37:00,5.06327,5.06544,5.06303,5.06375,13000000.0
2009-10-06 03:38:00,5.0637,5.06496,5.06317,5.06479,13000000.0
2009-10-06 03:39:00,5.06335,5.0654,5.06335,5.06478,13000000.0
2009-10-06 03:40:00,5.06464,5.06479,5.06171,5.06207,12000000.0
2009-10-06 03:41:00,5.0611,5.06288,5.06098,5.06276,16000000.0
2009-10-06 03:42:00,5.06143,5.06349,5.06143,5.06241,21000000.0
2009-10-06 03:43:00,5.0637,5.06383,5.06184,5.06291,18000000.0
2009-10-06 03:44:00,5.06313,5.06351,5.06155,5.06155,15000000.0
2009-10-06 03:45:00,5.06256,5.0629,5.06126,5.0629,9000000.0
2009-10-06 03:46:00,5.06285,5.06316,5.062,5.06257,8000000.0
2009-10-06 03:47:00,5.06235,5.06279,5.06137,5.0624,11000000.0
2009-10-06 03:48:00,5.06181,5.06232,5.06073,5.06073,9000000.0
2009-10-06 03:49:00,5.06241,5.06281,5.06062,5.06211,16000000.0
2009-10-06 03:50:00,5.06125,5.06145,5.06035,5.06089,19000000.0
2009-10-06 03:51:00,5.06044,5.061,5.05967,5.061,9000000.0
2009-10-06 03:52:00,5.06136,5.06136,5.05963,5.06046,19000000.0
2009-10-06 03:53:00,5.06065,5.0608,5.05982,5.0608,10000000.0
2009-10-06 03:54:00,5.0594,5.06068,5.05851,5.05851,17000000.0
2009-10-06 03:55:00,5.05995,5.06055,5.05859,5.05942,16000000.0
2009-10-06 03:56:00,5.06034,5.0608,5.05966,5.06022,7000000.0
2009-10-06 03:57:00,5.05972,5.06136,5.05961,5.06136,11000000.0
2009-10-06 03:58:00,5.06204,5.06204,5.06075,5.06192,12000000.0
2009-10-06 03:59:00,5.06173,5.06199,5.06042,5.06138,17000000.0
2009-10-06 04:00:00,5.05979,5.06162,5.0596,5.0596,12000000.0
2009-10-06 04:01:00,5.06095,5.06107,5.06005,5.06079,16000000.0
2009-10-06 04:02:00,5.06131,5.062,5.05975,5.06187,14000000.0
2009-10-06 04:03:00,5.06129,5.0623,5.06025,5.06149,12000000.0
2009-10-06 04:04:00,5.06173,5.06244,5.06067,5.06226,16000000.0
2009-10-06 04:05:00,5.06209,5.06254,5.0609,5.06237,13000000.0
2009-10-06 04:06:00,5.06258,5.06302,5.06126,5.06302,16000000.0
2009-10-06 04:07:00,5.06281,5.06349,5.06151,5.06151,13000000.0
2009-10-06 04:08:00,5.06135,5.06243,5.06116,5.0616,14000000.0
2009-10-06 04:09:00,5.06176,5.06182,5.06089,5.06104,10000000.0
2009-10-06 04:10:00,5.06104,5.06209,5.06086,5.06154,12000000.0
2009-10-06 04:11:00,5.06103,5.06196,5.06023,5.06172,14000000.0
2009-10-06 04:12:00,5.06118,5.06245,5.06066,5.06163,19000000.0
2009-10-06 04:13:00,5.06158,5.06158,5.05985,5.06061,20000000.0
2009-10-06 04:14:00,5.06188,5.06188,5.06048,5.06161,12000000.0
2009-10-06 04:15:00,5.06154,5.06261,5.06125,5.06221,8000000.0
2009-10-06 04:16:00,5.06236,5.06303,5.06127,5.06196,13000000.0
2009-10-06 04:17:00,5.0623,5.06305,5.06179,5.06296,15000000.0
2009-10-06 04:18:00,5.06255,5.06283,5.06157,5.06244,9000000.0
2009-10-06 04:19:00,5.06272,5.06399,5.06137,5.06399,12000000.0
2009-10-06 04:20:00,5.06462,5.06478,5.06303,5.06413,9000000.0
2009-10-06 04:21:00,5.06403,5.06403,5.06182,5.06197,17000000.0
2009-10-06 04:22:00,5.06369,5.06369,5.06234,5.06352,14000000.0
2009-10-06 04:23:00,5.06355,5.06366,5.06215,5.06366,10000000.0
2009-10-06 04:24:00,5.06367,5.06367,5.06217,5.0627,12000000.0
2009-10-06 04:25:00,5.06298,5.06298,5.06153,5.06217,10000000.0
2009-10-06 04:26:00,5.06217,5.06231,5.0606,5.06149,7000000.0
2009-10-06 04:27:00,5.06092,5.06223,5.05974,5.0621,15000000.0
2009-10-06 04:28:00,5.06209,5.06222,5.06075,5.06147,7000000.0
2009-10-06 04:29:00,5.06214,5.06214,5.0605,5.06119,14000000.0
2009-10-06 04:30:00,5.06127,5.06155,5.06001,5.06033,11000000.0
2009-10-06 04:31:00,5.06054,5.06071,5.05914,5.05983,15000000.0
2009-10-06 04:32:00,5.06067,5.06081,5.05927,5.05972,17000000.0
2009-10-06 04:33:00,5.06052,5.0609,5.05919,5.05954,14000000.0
2009-10-06 04:34:00,5.06003,5.06034,5.05799,5.05886,9000000.0
2009-10-06 04:35:00,5.05893,5.05893,5.05642,5.05683,12000000.0
2009-10-06 04:36:00,5.05717,5.0582,5.05613,5.05758,12000000.0
2009-10-06 04:37:00,5.05782,5.05882,5.05689,5.05882,12000000.0
2009-10-06 04:38:00,5.05916,5.05949,5.0576,5.05919,11000000.0
2009-10-06 04:39:00,5.05889,5.05889,5.0568,5.05801,17000000.0
2009-10-06 04:40:00,5.05757,5.05777,5.05632,5.05719,9000000.0
2009-10-06 04:41:00,5.05704,5.05704,5.0555,5.05568,10000000.0
2009-10-06 04:42:00,5.05521,5.05557,5.05418,5.0554,8000000.0
2009-10-06 04:43:00,5.05506,5.0557,5.05409,5.05545,18000000.0
2009-10-06 04:44:00,5.0539,5.05543,5.05383,5.05543,9000000.0
2009-10-06 04:45:00,5.05464,5.05566,5.05364,5.05566,9000000.0
2009-10-06 04:46:00,5.05699,5.06093,5.05595,5.05711,16000000.0
2009-10-06 04:47:00,5.05555,5.05813,5.05489,5.05813,12000000.0
2009-10-06 04:48:00,5.05766,5.0587,5.05718,5.0587,10000000.0
2009-10-06 04:49:00,5.05834,5.0591,5.05751,5.05842,16000000.0
2009-10-06 04:50:00,5.05758,5.05838,5.05674,5.05754,16000000.0
2009-10-06 04:51:00,5.05699,5.0575,5.05538,5.0575,20000000.0
2009-10-06 04:52:00,5.05604,5.05973,5.05604,5.05825,13000000.0
2009-10-06 04:53:00,5.05839,5.05937,5.05818,5.05821,11000000.0
2009-10-06 04:54:00,5.05975,5.0606,5.05914,5.0606,11000000.0
2009-10-06 04:55:00,5.06076,5.06171,5.05956,5.0604,12000000.0
2009-10-06 04:56:00,5.06036,5.0607,5.05929,5.0601,16000000.0
2009-10-06 04:57:00,5.0606,5.0606,5.05876,5.05946,7000000.0
2009-10-06 04:58:00,5.05873,5.06059,5.05792,5.05934,13000000.0
2009-10-06 04:59:00,5.0601,5.06138,5.0596,5.06047,17000000.0
2009-10-06 05:00:00,5.06248,5.06248,5.06064,5.06064,10000000.0
2009-10-06 05:01:00,5.06131,5.06233,5.06002,5.06002,13000000.0
2009-10-06 05:02:00,5.0605,5.06109,5.0596,5.06087,18000000.0
2009-10-06 05:03:00,5.0598,5.06101,5.05964,5.05964,9000000.0
2009-10-06 05:04:00,5.06053,5.0614,5.0598,5.06097,12000000.0
2009-10-06 05:05:00,5.06099,5.06099,5.05872,5.0594,10000000.0
2009-10-06 05:06:00,5.0603,5.06045,5.05844,5.05946,20000000.0
2009-10-06 05:07:00,5.05978,5.0598,5.05863,5.05968,10000000.0
2009-10-06 05:08:00,5.0595,5.06086,5.05906,5.06025,17000000.0
2009-10-06 05:09:00,5.06134,5.06134,5.05971,5.06082,15000000.0
2009-10-06 05:10:00,5.06176,5.06176,5.05931,5.06039,10000000.0
2009-10-06 05:11:00,5.06012,5.06012,5.0586,5.05928,16000000.0
2009-10-06 05:12:00,5.05928,5.05999,5.05877,5.05927,7000000.0
2009-10-06 05:13:00,5.05889,5.06019,5.05854,5.05973,12000000.0
2009-10-06 05:14:00,5.0599,5.06011,5.05876,5.05918,14000000.0
2009-10-06 05:15:00,5.05906,5.0595,5.05768,5.05829,16000000.0
2009-10-06 05:16:00,5.05836,5.05869,5.05705,5.05764,15000000.0
2009-10-06 05:17:00,5.0588,5.06007,5.05843,5.06007,10000000.0
2009-10-06 05:18:00,5.06016,5.06016,5.05789,5.05869,13000000.0
2009-10-06 05:19:00,5.05743,5.05914,5.05743,5.05783,13000000.0
2009-10-06 05:20:00,5.05737,5.05915,5.05716,5.05716,20000000.0
2009-10-06 05:21:00,5.0579,5.05866,5.05735,5.05866,9000000.0
2009-10-06 05:22:00,5.05684,5.05874,5.05684,5.05874,17000000.0
2009-10-06 05:23:00,5.05866,5.05866,5.05661,5.05667,14000000.0
2009-10-06 05:24:00,5.05706,5.05848,5.05706,5.05776,19000000.0
2009-10-06 05:25:00,5.05831,5.05831,5.05687,5.05769,13000000.0
2009-10-06 05:26:00,5.05778,5.05873,5.05705,5.0579,13000000.0
2009-10-06 05:27:00,5.05811,5.05876,5.05762,5.05825,13000000.0
2009-10-06 05:28:00,5.05796,5.05798,5.05722,5.05765,10000000.0
2009-10-06 05:29:00,5.05788,5.05877,5.0566,5.0578,17000000.0
2009-10-06 05:30:00,5.05591,5.05639,5.05268,5.05346,21000000.0
2009-10-06 05:31:00,5.05375,5.05419,5.05128,5.05128,13000000.0
2009-10-06 05:32:00,5.05283,5.05342,5.05194,5.05243,16000000.0
2009-10-06 05:33:00,5.0533,5.05389,5.05208,5.05308,13000000.0
2009-10-06 05:34:00,5.05278,5.05286,5.05134,5.05207,13000000.0
2009-10-06 05:35:00,5.05258,5.05287,5.0511,5.05171,14000000.0
2009-10-06 05:36:00,5.05175,5.05256,5.05117,5.05256,18000000.0
2009-10-06 05:37:00,5.0518,5.0528,5.05081,5.05244,12000000.0
2009-10-06 05:38:00,5.05354,5.05518,5.05163,5.05518,13000000.0
2009-10-06 05:39:00,5.05533,5.0562,5.05421,5.05529,21000000.0
2009-10-06 05:40:00,5.05548,5.05594,5.05398,5.05409,14000000.0
2009-10-06 05:41:00,5.05396,5.0549,5.05358,5.05467,13000000.0
2009-10-06 05:42:00,5.05247,5.05402,5.05247,5.05378,8000000.0
2009-10-06 05:43:00,5.05365,5.05384,5.05231,5.05382,13000000.0
2009-10-06 05:44:00,5.05454,5.05577,5.05279,5.05564,13000000.0
2009-10-06 05:45:00,5.05409,5.05592,5.05375,5.05519,24000000.0
2009-10-06 05:46:00,5.05598,5.05598,5.05444,5.05558,14000000.0
2009-10-06 05:47:00,5.05589,5.05636,5.05511,5.0563,11000000.0
2009-10-06 05:48:00,5.0563,5.05671,5.05487,5.0562,18000000.0
2009-10-06 05:49:00,5.05652,5.05652,5.05536,5.05627,10000000.0
2009-10-06 05:50:00,5.0569,5.0569,5.05525,5.05556,10000000.0
2009-10-06 05:51:00,5.05649,5.0565,5.05402,5.05496,11000000.0
2009-10-06 05:52:00,5.05461,5.05589,5.05437,5.0556,19000000.0
2009-10-06 05:53:00,5.05557,5.05573,5.05418,5.05566,15000000.0
2009-10-06 05:54:00,5.05556,5.05586,5.05504,5.0558,7000000.0
2009-10-06 05:55:00,5.05412,5.05563,5.05387,5.05535,12000000.0
2009-10-06 05:56:00,5.05602,5.05603,5.05456,5.05456,16000000.0
2009-10-06 05:57:00,5.05641,5.05651,5.05501,5.05553,11000000.0
2009-10-06 05:58:00,5.05454,5.0551,5.05403,5.05488,22000000.0
2009-10-06 05:59:00,5.05535,5.05597,5.05482,5.05533,9000000.0
2009-10-06 06:00:00,5.05417,5.05663,5.05417,5.05645,17000000.0
2009-10-06 06:01:00,5.05655,5.05655,5.05488,5.05613,18000000.0
2009-10-06 06:02:00,5.0558,5.05633,5.05469,5.05603,18000000.0
2009-10-06 06:03:00,5.05647,5.05681,5.055,5.05681,16000000.0
2009-10-06 06:04:00,5.05702,5.05754,5.05635,5.05661,8000000.0
2009-10-06 06:05:00,5.0576,5.05781,5.05689,5.05781,10000000.0
2009-10-06 06:06:00,5.0578,5.05812,5.05613,5.05812,27000000.0
2009-10-06 06:07:00,5.05733,5.05839,5.05715,5.05757,17000000.0
2009-10-06 06:08:00,5.05784,5.05804,5.05607,5.0562,14000000.0
2009-10-06 06:09:00,5.0565,5.05672,5.0544,5.0544,13000000.0
2009-10-06 06:10:00,5.0546,5.05569,5.05424,5.05542,14000000.0
2009-10-06 06:11:00,5.05525,5.05578,5.05262,5.05345,16000000.0
2009-10-06 06:12:00,5.05303,5.05355,5.05145,5.05337,17000000.0
2009-10-06 06:13:00,5.05317,5.05499,5.05293,5.05321,14000000.0
2009-10-06 06:14:00,5.05504,5.05506,5.0533,5.05408,12000000.0
2009-10-06 06:15:00,5.05607,5.05607,5.05351,5.05351,13000000.0
2009-10-06 06:16:00,5.05437,5.05525,5.05323,5.05525,14000000.0
2009-10-06 06:17:00,5.05469,5.05614,5.05445,5.05498,11000000.0
2009-10-06 06:18:00,5.05616,5.05643,5.0538,5.05643,12000000.0
2009-10-06 06:19:00,5.05603,5.05605,5.05436,5.05589,19000000.0
2009-10-06 06:20:00,5.0551,5.05675,5.05476,5.05531,11000000.0
2009-10-06 06:21:00,5.05512,5.05651,5.05504,5.05603,9000000.0
2009-10-06 06:22:00,5.0562,5.05661,5.05504,5.05572,22000000.0
2009-10-06 06:23:00,5.05673,5.05695,5.05527,5.05546,18000000.0
2009-10-06 06:24:00,5.05552,5.05596,5.05469,5.05469,8000000.0
2009-10-06 06:25:00,5.05539,5.05616,5.05504,5.05573,9000000.0
2009-10-06 06:26:00,5.05516,5.05659,5.05491,5.05524,13000000.0
2009-10-06 06:27:00,5.05542,5.05669,5.05492,5.05552,15000000.0
2009-10-06 06:28:00,5.05646,5.05646,5.05526,5.05559,18000000.0
2009-10-06 06:29:00,5.0559,5.05614,5.05428,5.05606,16000000.0
2009-10-06 06:30:00,5.05531,5.05591,5.05447,5.05591,10000000.0
2009-10-06 06:31:00,5.05512,5.05527,5.0541,5.0548,13000000.0
2009-10-06 06:32:00,5.05603,5.05613,5.05446,5.05587,10000000.0
2009-10-06 06:33:00,5.05625,5.05649,5.05435,5.05623,10000000.0
2009-10-06 06:34:00,5.05607,5.05627,5.05492,5.05492,15000000.0
2009-10-06 06:35:00,5.05453,5.05577,5.05453,5.05538,13000000.0
2009-10-06 06:36:00,5.05598,5.05598,5.05373,5.05373,23000000.0
2009-10-06 06:37:00,5.05373,5.05552,5.05333,5.05421,11000000.0
2009-10-06 06:38:00,5.05532,5.05532,5.05364,5.05509,17000000.0
2009-10-06 06:39:00,5.05356,5.05425,5.05308,5.05367,8000000.0
2009-10-06 06:40:00,5.05372,5.05416,5.05275,5.05355,15000000.0
2009-10-06 06:41:00,5.05364,5.05412,5.05254,5.05406,15000000.0
2009-10-06 06:42:00,5.05255,5.05456,5.05255,5.05431,16000000.0
2009-10-06 06:43:00,5.05417,5.05516,5.05393,5.05455,12000000.0
2009-10-06 06:44:00,5.05468,5.05565,5.05364,5.05367,13000000.0
2009-10-06 06:45:00,5.05439,5.05516,5.05342,5.05516,14000000.0
2009-10-06 06:46:00,5.05529,5.05544,5.054,5.0552,12000000.0
2009-10-06 06:47:00,5.05366,5.05553,5.05366,5.05553,11000000.0
2009-10-06 06:48:00,5.05496,5.05542,5.0537,5.05481,15000000.0
2009-10-06 06:49:00,5.05474,5.05479,5.05341,5.05404,17000000.0
2009-10-06 06:50:00,5.05459,5.05459,5.05259,5.05259,13000000.0
2009-10-06 06:51:00,5.05296,5.05405,5.05259,5.05374,8000000.0
2009-10-06 06:52:00,5.05228,5.05366,5.05197,5.05269,14000000.0
2009-10-06 06:53:00,5.05217,5.05243,5.05096,5.05096,13000000.0
2009-10-06 06:54:00,5.05245,5.05274,5.05136,5.0518,8000000.0
2009-10-06 06:55:00,5.05219,5.05314,5.0512,5.05314,10000000.0
2009-10-06 06:56:00,5.0515,5.05242,5.0511,5.05207,11000000.0
2009-10-06 06:57:00,5.05205,5.05264,5.0508,5.05103,17000000.0
2009-10-06 06:58:00,5.05211,5.05345,5.05131,5.05345,12000000.0
2009-10-06 06:59:00,5.05292,5.05405,5.05213,5.05324,14000000.0
2009-10-06 07:00:00,5.05406,5.05428,5.05264,5.05296,11000000.0
2009-10-06 07:01:00,5.05314,5.05333,5.05232,5.05326,10000000.0
2009-10-06 07:02:00,5.05311,5.05311,5.05192,5.05214,14000000.0
2009-10-06 07:03:00,5.05226,5.05293,5.05159,5.05165,7000000.0
2009-10-06 07:04:00,5.05282,5.05356,5.05205,5.05356,16000000.0
2009-10-06 07:05:00,5.05289,5.05428,5.05207,5.05381,15000000.0
2009-10-06 07:06:00,5.05375,5.05392,5.05102,5.05146,16000000.0
2009-10-06 07:07:00,5.05173,5.05187,5.05063,5.05187,12000000.0
2009-10-06 07:08:00,5.05202,5.05246,5.05076,5.05076,8000000.0
2009-10-06 07:09:00,5.05117,5.05293,5.05117,5.0525,8000000.0
2009-10-06 07:10:00,5.05131,5.05327,5.05107,5.05151,16000000.0
2009-10-06 07:11:00,5.05322,5.05351,5.05161,5.05294,17000000.0
2009-10-06 07:12:00,5.0518,5.05239,5.05036,5.05239,20000000.0
2009-10-06 07:13:00,5.0514,5.05271,5.05058,5.05111,18000000.0
2009-10-06 07:14:00,5.05121,5.05243,5.05121,5.05243,11000000.0
2009-10-06 07:15:00,5.05189,5.05189,5.05017,5.05132,18000000.0
2009-10-06 07:16:00,5.05155,5.05157,5.04967,5.05079,18000000.0
2009-10-06 07:17:00,5.05101,5.05183,5.05003,5.05148,12000000.0
2009-10-06 07:18:00,5.05072,5.05141,5.04977,5.04977,18000000.0
2009-10-06 07:19:00,5.05081,5.05144,5.04918,5.05009,14000000.0
2009-10-06 07:20:00,5.05084,5.05149,5.04959,5.05049,18000000.0
2009-10-06 07:21:00,5.0496,5.05061,5.0487,5.0487,13000000.0
2009-10-06 07:22:00,5.05,5.05004,5.04874,5.05003,14000000.0
2009-10-06 07:23:00,5.05053,5.05053,5.04899,5.05005,15000000.0
2009-10-06 07:24:00,5.05013,5.05022,5.04834,5.04942,16000000.0
2009-10-06 07:25:00,5.05027,5.05027,5.04861,5.04861,15000000.0
2009-10-06 07:26:00,5.04972,5.05021,5.04843,5.04968,13000000.0
2009-10-06 07:27:00,5.04932,5.05012,5.04872,5.05012,12000000.0
2009-10-06 07:28:00,5.04986,5.05023,5.04876,5.05023,22000000.0
2009-10-06 07:29:00,5.04955,5.05024,5.04862,5.05024,16000000.0
2009-10-06 07:30:00,5.04985,5.05046,5.04912,5.04973,14000000.0
2009-10-06 07:31:00,5.05012,5.05037,5.04899,5.04956,13000000.0
2009-10-06 07:32:00,5.04985,5.05044,5.04913,5.05028,9000000.0
2009-10-06 07:33:00,5.04897,5.04983,5.04868,5.04868,7000000.0
2009-10-06 07:34:00,5.04962,5.05028,5.04853,5.04853,18000000.0
2009-10-06 07:35:00,5.04856,5.05055,5.04847,5.05055,9000000.0
2009-10-06 07:36:00,5.05032,5.05054,5.04911,5.05054,13000000.0
2009-10-06 07:37:00,5.04981,5.05035,5.0493,5.04955,11000000.0
2009-10-06 07:38:00,5.05038,5.05121,5.0496,5.05121,11000000.0
2009-10-06 07:39:00,5.04924,5.05106,5.04857,5.04987,19000000.0
2009-10-06 07:40:00,5.04836,5.05026,5.04836,5.04871,11000000.0
2009-10-06 07:41:00,5.05005,5.05051,5.04922,5.05031,7000000.0
2009-10-06 07:42:00,5.04968,5.05064,5.04914,5.05052,13000000.0
2009-10-06 07:43:00,5.04985,5.05105,5.04944,5.05105,14000000.0
2009-10-06 07:44:00,5.05119,5.05119,5.04969,5.05002,10000000.0
2009-10-06 07:45:00,5.05022,5.05179,5.05022,5.05172,8000000.0
2009-10-06 07:46:00,5.05207,5.05219,5.05049,5.05219,13000000.0
2009-10-06 07:47:00,5.05253,5.05253,5.05132,5.05228,15000000.0
2009-10-06 07:48:00,5.05191,5.05262,5.05146,5.05262,13000000.0
2009-10-06 07:49:00,5.05271,5.05271,5.05076,5.051,10000000.0
2009-10-06 07:50:00,5.05185,5.05227,5.051,5.05183,17000000.0
2009-10-06 07:51:00,5.05221,5.05272,5.05056,5.05217,16000000.0
2009-10-06 07:52:00,5.05247,5.05263,5.05147,5.05147,13000000.0
2009-10-06 07:53:00,5.05175,5.05286,5.0514,5.05254,10000000.0
2009-10-06 07:54:00,5.05137,5.05137,5.04982,5.0501,11000000.0
2009-10-06 07:55:00,5.05024,5.05103,5.04934,5.05103,12000000.0
2009-10-06 07:56:00,5.05004,5.05005,5.04632,5.0476,13000000.0
2009-10-06 07:57:00,5.04784,5.04788,5.04441,5.04538,8000000.0
2009-10-06 07:58:00,5.04597,5.04659,5.0441,5.04659,14000000.0
2009-10-06 07:59:00,5.04656,5.04749,5.04525,5.04747,15000000.0
2009-10-06 08:00:00,5.04703,5.04703,5.04398,5.04559,10000000.0
2009-10-06 08:01:00,5.04511,5.04511,5.04254,5.04399,13000000.0
2009-10-06 08:02:00,5.04331,5.04353,5.04174,5.04307,14000000.0
2009-10-06 08:03:00,5.04299,5.04347,5.04177,5.04347,12000000.0
2009-10-06 08:04:00,5.04298,5.04332,5.04159,5.04275,16000000.0
2009-10-06 08:05:00,5.04236,5.04398,5.04166,5.04166,14000000.0
2009-10-06 08:06:00,5.04226,5.04284,5.04015,5.04143,19000000.0
2009-10-06 08:07:00,5.04257,5.04392,5.04205,5.04392,19000000.0
2009-10-06 08:08:00,5.04439,5.0446,5.04261,5.04411,11000000.0
2009-10-06 08:09:00,5.04323,5.04396,5.0425,5.04396,10000000.0
2009-10-06 08:10:00,5.04321,5.04357,5.0412,5.04231,16000000.0
2009-10-06 08:11:00,5.04242,5.04302,5.04176,5.04301,9000000.0
2009-10-06 08:12:00,5.04292,5.04442,5.04234,5.04442,10000000.0
2009-10-06 08:13:00,5.04229,5.04373,5.04171,5.04199,11000000.0
2009-10-06 08:14:00,5.04127,5.0431,5.04127,5.04247,12000000.0
2009-10-06 08:15:00,5.04329,5.0439,5.04239,5.04347,15000000.0
2009-10-06 08:16:00,5.04315,5.0438,5.04153,5.04255,14000000.0
2009-10-06 08:17:00,5.04192,5.04368,5.0416,5.04368,10000000.0
2009-10-06 08:18:00,5.04474,5.04474,5.04248,5.04393,9000000.0
2009-10-06 08:19:00,5.04361,5.04441,5.04267,5.04408,11000000.0
2009-10-06 08:20:00,5.04401,5.04437,5.04331,5.04437,11000000.0
2009-10-06 08:21:00,5.04457,5.04469,5.04219,5.04333,20000000.0
2009-10-06 08:22:00,5.04286,5.04474,5.04286,5.04474,8000000.0
2009-10-06 08:23:00,5.04475,5.04616,5.04404,5.04511,12000000.0
2009-10-06 08:24:00,5.04602,5.04602,5.04414,5.0451,13000000.0
2009-10-06 08:25:00,5.04559,5.0462,5.04388,5.0462,12000000.0
2009-10-06 08:26:00,5.04561,5.04561,5.04356,5.04553,13000000.0
2009-10-06 08:27:00,5.04476,5.04606,5.04406,5.04606,11000000.0
2009-10-06 08:28:00,5.04596,5.04609,5.04498,5.04522,8000000.0
2009-10-06 08:29:00,5.04543,5.04646,5.04421,5.046,12000000.0
2009-10-06 08:30:00,5.04559,5.04691,5.04552,5.04642,11000000.0
2009-10-06 08:31:00,5.04575,5.04733,5.04575,5.04683,10000000.0
2009-10-06 08:32:00,5.04707,5.04726,5.0453,5.04563,13000000.0
2009-10-06 08:33:00,5.04578,5.04777,5.0453,5.04777,11000000.0
2009-10-06 08:34:00,5.04797,5.04797,5.04614,5.04727,17000000.0
2009-10-06 08:35:00,5.04638,5.0473,5.04564,5.04657,11000000.0
2009-10-06 08:36:00,5.04556,5.04617,5.04522,5.04617,10000000.0
2009-10-06 08:37:00,5.04576,5.04675,5.04524,5.04675,9000000.0
2009-10-06 08:38:00,5.04717,5.04717,5.04514,5.0463,18000000.0
2009-10-06 08:39:00,5.04611,5.04625,5.0449,5.04563,8000000.0
2009-10-06 08:40:00,5.04644,5.05004,5.0457,5.05004,7000000.0
2009-10-06 08:41:00,5.05088,5.05441,5.05075,5.05403,16000000.0
2009-10-06 08:42:00,5.05374,5.05374,5.0516,5.05307,14000000.0
2009-10-06 08:43:00,5.05225,5.05341,5.05127,5.05341,12000000.0
2009-10-06 08:44:00,5.055,5.05545,5.05322,5.0543,9000000.0
2009-10-06 08:45:00,5.05313,5.05483,5.05287,5.05287,18000000.0
2009-10-06 08:46:00,5.05408,5.05517,5.05314,5.05517,14000000.0
2009-10-06 08:47:00,5.05611,5.05675,5.05476,5.05566,18000000.0
2009-10-06 08:48:00,5.05439,5.05558,5.05339,5.05451,12000000.0
2009-10-06 08:49:00,5.05341,5.05465,5.05325,5.05452,14000000.0
2009-10-06 08:50:00,5.05469,5.05469,5.0529,5.05394,16000000.0
2009-10-06 08:51:00,5.05426,5.05472,5.05271,5.05472,21000000.0
2009-10-06 08:52:00,5.05371,5.05481,5.05253,5.05448,20000000.0
2009-10-06 08:53:00,5.05285,5.05332,5.0519,5.05269,7000000.0
2009-10-06 08:54:00,5.05394,5.05409,5.0523,5.05315,17000000.0
2009-10-06 08:55:00,5.05332,5.0555,5.05332,5.0535,12000000.0
2009-10-06 08:56:00,5.0537,5.0537,5.05231,5.05231,17000000.0
2009-10-06 08:57:00,5.05347,5.05351,5.05178,5.05297,16000000.0
2009-10-06 08:58:00,5.05204,5.0528,5.05058,5.05191,12000000.0
2009-10-06 08:59:00,5.05201,5.05201,5.05026,5.05122,13000000.0
2009-10-06 09:00:00,5.05109,5.05113,5.04943,5.05113,17000000.0
2009-10-06 09:01:00,5.05148,5.05157,5.05016,5.05129,13000000.0
2009-10-06 09:02:00,5.05189,5.05191,5.05097,5.05169,8000000.0
2009-10-06 09:03:00,5.05154,5.05154,5.048,5.04961,16000000.0
2009-10-06 09:04:00,5.04865,5.04865,5.04703,5.04761,8000000.0
2009-10-06 09:05:00,5.04815,5.04815,5.04613,5.04748,11000000.0
2009-10-06 09:06:00,5.04697,5.0476,5.04607,5.0476,10000000.0
2009-10-06 09:07:00,5.04786,5.04835,5.04665,5.04821,10000000.0
2009-10-06 09:08:00,5.04824,5.04824,5.04661,5.04726,19000000.0
2009-10-06 09:09:00,5.04768,5.04891,5.04617,5.04803,16000000.0
2009-10-06 09:10:00,5.04661,5.04789,5.0459,5.04723,8000000.0
2009-10-06 09:11:00,5.04644,5.04816,5.04611,5.04786,11000000.0
2009-10-06 09:12:00,5.04859,5.04964,5.04795,5.04925,16000000.0
2009-10-06 09:13:00,5.04959,5.04986,5.04802,5.04927,15000000.0
2009-10-06 09:14:00,5.04955,5.04997,5.04804,5.0492,17000000.0
2009-10-06 09:15:00,5.04895,5.04895,5.04668,5.04682,12000000.0
2009-10-06 09:16:00,5.04817,5.04864,5.04701,5.04855,14000000.0
2009-10-06 09:17:00,5.04853,5.04863,5.04721,5.04863,14000000.0
2009-10-06 09:18:00,5.04821,5.04914,5.04738,5.04865,18000000.0
2009-10-06 09:19:00,5.04867,5.04902,5.04721,5.04832,14000000.0
2009-10-06 09:20:00,5.04864,5.04927,5.04711,5.04925,18000000.0
2009-10-06 09:21:00,5.04931,5.04931,5.04704,5.0477,17000000.0
2009-10-06 09:22:00,5.04842,5.049,5.04745,5.04783,13000000.0
2009-10-06 09:23:00,5.04804,5.04892,5.04536,5.04725,12000000.0
2009-10-06 09:24:00,5.04632,5.04632,5.04425,5.04438,14000000.0
2009-10-06 09:25:00,5.04471,5.04606,5.04438,5.04605,9000000.0
2009-10-06 09:26:00,5.04588,5.04619,5.04407,5.04529,13000000.0
2009-10-06 09:27:00,5.04463,5.04586,5.04367,5.04586,13000000.0
2009-10-06 09:28:00,5.04508,5.04518,5.04344,5.04351,19000000.0
2009-10-06 09:29:00,5.04494,5.04587,5.04423,5.04525,14000000.0
2009-10-06 09:30:00,5.04591,5.04617,5.04393,5.04615,15000000.0
2009-10-06 09:31:00,5.04658,5.04705,5.04563,5.04678,11000000.0
2009-10-06 09:32:00,5.04683,5.04683,5.04517,5.04682,16000000.0
2009-10-06 09:33:00,5.04743,5.04772,5.04667,5.04743,9000000.0
2009-10-06 09:34:00,5.04746,5.04781,5.04595,5.04655,18000000.0
2009-10-06 09:35:00,5.04607,5.04875,5.04607,5.04875,14000000.0
2009-10-06 09:36:00,5.04915,5.04954,5.04738,5.04738,16000000.0
2009-10-06 09:37:00,5.04835,5.04904,5.04719,5.04894,20000000.0
2009-10-06 09:38:00,5.04843,5.05065,5.04771,5.05029,19000000.0
2009-10-06 09:39:00,5.05062,5.05062,5.0484,5.05032,16000000.0
2009-10-06 09:40:00,5.04951,5.05004,5.04762,5.04922,12000000.0
2009-10-06 09:41:00,5.04814,5.04889,5.04788,5.04863,18000000.0
2009-10-06 09:42:00,5.049,5.049,5.04754,5.04832,16000000.0
2009-10-06 09:43:00,5.0484,5.0495,5.04812,5.04897,15000000.0
2009-10-06 09:44:00,5.04983,5.05063,5.04854,5.04954,13000000.0
2009-10-06 09:45:00,5.05103,5.05147,5.0501,5.05071,13000000.0
2009-10-06 09:46:00,5.0513,5.0513,5.04958,5.05002,17000000.0
2009-10-06 09:47:00,5.05104,5.05107,5.04915,5.05024,13000000.0
2009-10-06 09:48:00,5.05063,5.05107,5.0484,5.05107,16000000.0
2009-10-06 09:49:00,5.05125,5.05178,5.04938,5.05129,17000000.0
2009-10-06 09:50:00,5.05086,5.05094,5.0494,5.05087,12000000.0
2009-10-06 09:51:00,5.0513,5.05167,5.04989,5.05086,16000000.0
2009-10-06 09:52:00,5.05033,5.05158,5.04935,5.05026,16000000.0
2009-10-06 09:53:00,5.04865,5.05123,5.04865,5.05123,15000000.0
2009-10-06 09:54:00,5.05106,5.05131,5.04959,5.05054,15000000.0
2009-10-06 09:55:00,5.05022,5.05179,5.0494,5.05151,15000000.0
2009-10-06 09:56:00,5.05118,5.05188,5.05054,5.05136,17000000.0
2009-10-06 09:57:00,5.05034,5.05182,5.05032,5.0517,12000000.0
2009-10-06 09:58:00,5.05144,5.05194,5.05016,5.0516,14000000.0
2009-10-06 09:59:00,5.05192,5.05232,5.0502,5.05051,10000000.0
2009-10-06 10:00:00,5.05077,5.05101,5.04958,5.05011,11000000.0
2009-10-06 10:01:00,5.04992,5.04996,5.04821,5.04921,24000000.0
2009-10-06 10:02:00,5.04692,5.04873,5.04684,5.04842,14000000.0
2009-10-06 10:03:00,5.04857,5.04965,5.04756,5.04922,16000000.0
2009-10-06 10:04:00,5.04979,5.05035,5.04865,5.05035,10000000.0
2009-10-06 10:05:00,5.05078,5.05113,5.04928,5.04963,10000000.0
2009-10-06 10:06:00,5.05127,5.05212,5.05053,5.051,9000000.0
2009-10-06 10:07:00,5.0522,5.05243,5.05148,5.0521,11000000.0
2009-10-06 10:08:00,5.05252,5.05306,5.05133,5.0515,9000000.0
2009-10-06 10:09:00,5.05174,5.05323,5.0513,5.05136,11000000.0
2009-10-06 10:10:00,5.05307,5.05439,5.05175,5.05383,15000000.0
2009-10-06 10:11:00,5.05392,5.05399,5.05221,5.05221,16000000.0
2009-10-06 10:12:00,5.05358,5.05358,5.05138,5.05286,19000000.0
2009-10-06 10:13:00,5.05236,5.0531,5.05209,5.05283,9000000.0
2009-10-06 10:14:00,5.05318,5.05318,5.05063,5.05153,11000000.0
2009-10-06 10:15:00,5.05065,5.05127,5.05005,5.05065,8000000.0
2009-10-06 10:16:00,5.0508,5.05105,5.04943,5.05085,17000000.0
2009-10-06 10:17:00,5.05016,5.05078,5.04875,5.05005,16000000.0
2009-10-06 10:18:00,5.05027,5.05074,5.04887,5.05064,16000000.0
2009-10-06 10:19:00,5.05056,5.05056,5.04844,5.04925,17000000.0
2009-10-06 10:20:00,5.04946,5.04997,5.04835,5.04982,16000000.0
2009-10-06 10:21:00,5.0494,5.04964,5.04875,5.04875,7000000.0
2009-10-06 10:22:00,5.04972,5.05013,5.04855,5.04954,10000000.0
2009-10-06 10:23:00,5.04942,5.04942,5.04794,5.04813,14000000.0
2009-10-06 10:24:00,5.04988,5.04988,5.04761,5.04761,13000000.0
2009-10-06 10:25:00,5.04858,5.04918,5.04775,5.04918,12000000.0
2009-10-06 10:26:00,5.04892,5.04947,5.04811,5.04941,11000000.0
2009-10-06 10:27:00,5.04848,5.04975,5.04845,5.04975,13000000.0
2009-10-06 10:28:00,5.04804,5.04908,5.04745,5.04891,13000000.0
2009-10-06 10:29:00,5.0489,5.04973,5.04803,5.04807,11000000.0
2009-10-06 10:30:00,5.04943,5.04966,5.04821,5.04956,9000000.0
2009-10-06 10:31:00,5.04899,5.05034,5.04804,5.04935,16000000.0
2009-10-06 10:32:00,5.05025,5.05063,5.04825,5.0494,9000000.0
2009-10-06 10:33:00,5.04913,5.05,5.04728,5.05,12000000.0
2009-10-06 10:34:00,5.05036,5.05036,5.04907,5.04943,11000000.0
2009-10-06 10:35:00,5.05027,5.05083,5.0488,5.05038,17000000.0
2009-10-06 10:36:00,5.05123,5.05178,5.04955,5.05024,10000000.0
2009-10-06 10:37:00,5.05247,5.05305,5.0513,5.05283,15000000.0
2009-10-06 10:38:00,5.05201,5.05316,5.05132,5.05285,17000000.0
2009-10-06 10:39:00,5.05229,5.05247,5.05063,5.05212,13000000.0
2009-10-06 10:40:00,5.05147,5.05147,5.04967,5.05021,10000000.0
2009-10-06 10:41:00,5.05058,5.05101,5.04867,5.05063,15000000.0
2009-10-06 10:42:00,5.04958,5.05053,5.04893,5.04893,12000000.0
2009-10-06 10:43:00,5.05044,5.05044,5.04851,5.04969,13000000.0
2009-10-06 10:44:00,5.04973,5.05318,5.04834,5.04834,12000000.0
2009-10-06 10:45:00,5.05021,5.05021,5.04821,5.04998,13000000.0
2009-10-06 10:46:00,5.04944,5.05007,5.04824,5.04966,13000000.0
2009-10-06 10:47:00,5.0484,5.04917,5.04797,5.04884,7000000.0
2009-10-06 10:48:00,5.04756,5.04912,5.04756,5.04848,12000000.0
2009-10-06 10:49:00,5.04949,5.04963,5.0482,5.04961,10000000.0
2009-10-06 10:50:00,5.04983,5.04983,5.04747,5.04866,14000000.0
2009-10-06 10:51:00,5.04952,5.04962,5.0479,5.04886,11000000.0
2009-10-06 10:52:00,5.04925,5.04925,5.04722,5.0481,20000000.0
2009-10-06 10:53:00,5.04939,5.04947,5.04823,5.04844,9000000.0
2009-10-06 10:54:00,5.04852,5.04937,5.04825,5.04937,18000000.0
2009-10-06 10:55:00,5.04941,5.04999,5.04846,5.04999,10000000.0
2009-10-06 10:56:00,5.04945,5.0498,5.04857,5.04977,11000000.0
2009-10-06 10:57:00,5.04938,5.04997,5.04862,5.04993,8000000.0
2009-10-06 10:58:00,5.04746,5.0494,5.0474,5.04914,10000000.0
2009-10-06 10:59:00,5.04884,5.04912,5.04759,5.04884,10000000.0
2009-10-06 11:00:00,5.04795,5.04873,5.04695,5.04873,15000000.0
2009-10-06 11:01:00,5.04795,5.04812,5.04617,5.04812,12000000.0
2009-10-06 11:02:00,5.04906,5.04921,5.04726,5.0484,8000000.0
2009-10-06 11:03:00,5.04801,5.04932,5.04801,5.04876,11000000.0
2009-10-06 11:04:00,5.04899,5.04945,5.04777,5.04938,15000000.0
2009-10-06 11:05:00,5.04875,5.04884,5.04693,5.04788,17000000.0
2009-10-06 11:06:00,5.04777,5.04828,5.04575,5.04649,12000000.0
2009-10-06 11:07:00,5.04504,5.04608,5.0445,5.0445,11000000.0
2009-10-06 11:08:00,5.04606,5.0462,5.04444,5.0462,22000000.0
2009-10-06 11:09:00,5.04633,5.04658,5.04451,5.04526,9000000.0
2009-10-06 11:10:00,5.04561,5.04579,5.04345,5.04495,16000000.0
2009-10-06 11:11:00,5.04427,5.0447,5.04295,5.04359,7000000.0
2009-10-06 11:12:00,5.04395,5.04431,5.04299,5.04403,15000000.0
2009-10-06 11:13:00,5.04491,5.04491,5.04236,5.0443,11000000.0
2009-10-06 11:14:00,5.04365,5.04472,5.04248,5.04427,18000000.0
2009-10-06 11:15:00,5.04423,5.04423,5.04209,5.04358,11000000.0
2009-10-06 11:16:00,5.04334,5.04447,5.04212,5.0444,13000000.0
2009-10-06 11:17:00,5.04323,5.04545,5.04323,5.04496,13000000.0
2009-10-06 11:18:00,5.04531,5.04531,5.04301,5.04347,9000000.0
2009-10-06 11:19:00,5.0419,5.04453,5.0419,5.04418,17000000.0
2009-10-06 11:20:00,5.04414,5.04414,5.04245,5.04273,14000000.0
2009-10-06 11:21:00,5.04388,5.04436,5.0423,5.04389,14000000.0
2009-10-06 11:22:00,5.04259,5.04367,5.04173,5.04367,22000000.0
2009-10-06 11:23:00,5.0438,5.04409,5.04207,5.04235,8000000.0
2009-10-06 11:24:00,5.04271,5.04417,5.04174,5.04346,18000000.0
2009-10-06 11:25:00,5.04331,5.04401,5.04247,5.04387,9000000.0
2009-10-06 11:26:00,5.04446,5.04446,5.04262,5.04262,15000000.0
2009-10-06 11:27:00,5.04408,5.0443,5.04303,5.04303,10000000.0
2009-10-06 11:28:00,5.0446,5.04471,5.04287,5.04471,13000000.0
2009-10-06 11:29:00,5.04452,5.04466,5.04326,5.04326,17000000.0
2009-10-06 11:30:00,5.0429,5.04496,5.0429,5.04402,13000000.0
2009-10-06 11:31:00,5.04491,5.04583,5.04349,5.04466,12000000.0
2009-10-06 11:32:00,5.04534,5.04605,5.04482,5.04564,20000000.0
2009-10-06 11:33:00,5.04542,5.0459,5.04399,5.04399,16000000.0
2009-10-06 11:34:00,5.04541,5.04613,5.04443,5.04557,13000000.0
2009-10-06 11:35:00,5.04462,5.04628,5.04432,5.04628,14000000.0
2009-10-06 11:36:00,5.04598,5.04608,5.04486,5.04608,11000000.0
2009-10-06 11:37:00,5.04463,5.04632,5.04463,5.04543,16000000.0
2009-10-06 11:38:00,5.04453,5.04576,5.04445,5.04576,8000000.0
2009-10-06 11:39:00,5.046,5.046,5.04452,5.04524,11000000.0
2009-10-06 11:40:00,5.04554,5.04605,5.04413,5.04413,12000000.0
2009-10-06 11:41:00,5.04554,5.04601,5.04456,5.04601,10000000.0
2009-10-06 11:42:00,5.04628,5.04628,5.04457,5.04594,10000000.0
2009-10-06 11:43:00,5.04543,5.04629,5.04445,5.04577,17000000.0
2009-10-06 11:44:00,5.0465,5.04683,5.045,5.04617,15000000.0
2009-10-06 11:45:00,5.04654,5.04708,5.0453,5.04708,16000000.0
2009-10-06 11:46:00,5.04686,5.04696,5.04484,5.04484,7000000.0
2009-10-06 11:47:00,5.04662,5.04678,5.04511,5.04611,16000000.0
2009-10-06 11:48:00,5.04588,5.04588,5.04398,5.04398,13000000.0
2009-10-06 11:49:00,5.04486,5.04545,5.0442,5.04545,10000000.0
2009-10-06 11:50:00,5.04524,5.04549,5.04404,5.04404,12000000.0
2009-10-06 11:51:00,5.04488,5.04555,5.04387,5.04387,14000000.0
2009-10-06 11:52:00,5.04581,5.04646,5.04465,5.04602,18000000.0
2009-10-06 11:53:00,5.046,5.04649,5.04422,5.04423,16000000.0
2009-10-06 11:54:00,5.04575,5.04653,5.04497,5.04653,8000000.0
2009-10-06 11:55:00,5.04619,5.04663,5.0454,5.04615,8000000.0
2009-10-06 11:56:00,5.04588,5.04625,5.04521,5.04625,8000000.0
2009-10-06 11:57:00,5.0457,5.0473,5.04528,5.04688,11000000.0
2009-10-06 11:58:00,5.04694,5.04694,5.04561,5.04671,14000000.0
2009-10-06 11:59:00,5.04764,5.04779,5.04616,5.04746,11000000.0
2009-10-06 12:00:00,5.04711,5.04711,5.04495,5.0461,15000000.0
2009-10-06 12:01:00,5.04617,5.0479,5.0453,5.04676,13000000.0
2009-10-06 12:02:00,5.0476,5.04788,5.04521,5.04716,15000000.0
2009-10-06 12:03:00,5.0475,5.04776,5.04642,5.04717,11000000.0
2009-10-06 12:04:00,5.04796,5.04866,5.04708,5.04866,9000000.0
2009-10-06 12:05:00,5.0487,5.04879,5.04764,5.04863,9000000.0
2009-10-06 12:06:00,5.04789,5.04795,5.04603,5.04726,15000000.0
2009-10-06 12:07:00,5.04649,5.04783,5.04619,5.04783,11000000.0
2009-10-06 12:08:00,5.04771,5.04809,5.04691,5.04809,8000000.0
2009-10-06 12:09:00,5.04753,5.04796,5.04575,5.04749,18000000.0
2009-10-06 12:10:00,5.04631,5.04788,5.04611,5.04611,14000000.0
2009-10-06 12:11:00,5.04716,5.04868,5.04695,5.04817,9000000.0
2009-10-06 12:12:00,5.04829,5.04942,5.04697,5.0488,18000000.0
2009-10-06 12:13:00,5.04925,5.04933,5.04758,5.04863,12000000.0
2009-10-06 12:14:00,5.04928,5.04928,5.04795,5.04847,10000000.0
2009-10-06 12:15:00,5.04749,5.04906,5.04609,5.04906,8000000.0
2009-10-06 12:16:00,5.04883,5.04883,5.04738,5.04847,14000000.0
2009-10-06 12:17:00,5.04879,5.04879,5.04727,5.04825,13000000.0
2009-10-06 12:18:00,5.04865,5.04865,5.04716,5.04716,10000000.0
2009-10-06 12:19:00,5.04712,5.0481,5.04682,5.04799,11000000.0
2009-10-06 12:20:00,5.04845,5.04868,5.0465,5.04748,8000000.0
2009-10-06 12:21:00,5.0482,5.04826,5.04688,5.04776,20000000.0
2009-10-06 12:22:00,5.04787,5.04933,5.0473,5.04893,14000000.0
2009-10-06 12:23:00,5.04717,5.0483,5.04711,5.0483,11000000.0
2009-10-06 12:24:00,5.04749,5.04911,5.04731,5.04899,17000000.0
2009-10-06 12:25:00,5.04894,5.04951,5.04821,5.04885,12000000.0
2009-10-06 12:26:00,5.04887,5.04923,5.04803,5.04899,7000000.0
2009-10-06 12:27:00,5.04932,5.04933,5.04751,5.04828,7000000.0
2009-10-06 12:28:00,5.04877,5.04877,5.04709,5.0484,19000000.0
2009-10-06 12:29:00,5.04732,5.04904,5.04667,5.04828,12000000.0
2009-10-06 12:30:00,5.04799,5.04803,5.04713,5.04775,10000000.0
2009-10-06 12:31:00,5.04792,5.04826,5.04665,5.04726,12000000.0
2009-10-06 12:32:00,5.04776,5.04825,5.04643,5.04719,12000000.0
2009-10-06 12:33:00,5.04786,5.04817,5.04656,5.04727,15000000.0
2009-10-06 12:34:00,5.04684,5.04752,5.04564,5.04639,12000000.0
2009-10-06 12:35:00,5.04605,5.04666,5.04509,5.04662,12000000.0
2009-10-06 12:36:00,5.04606,5.04706,5.04551,5.04629,15000000.0
2009-10-06 12:37:00,5.04665,5.04715,5.04599,5.04715,8000000.0
2009-10-06 12:38:00,5.04519,5.04684,5.04519,5.04591,15000000.0
2009-10-06 12:39:00,5.04719,5.04768,5.04565,5.04721,14000000.0
2009-10-06 12:40:00,5.04666,5.04885,5.04666,5.0487,18000000.0
2009-10-06 12:41:00,5.04896,5.0502,5.04841,5.04986,11000000.0
2009-10-06 12:42:00,5.05001,5.05001,5.04812,5.04812,17000000.0
2009-10-06 12:43:00,5.05051,5.05051,5.0484,5.04958,11000000.0
2009-10-06 12:44:00,5.04967,5.04987,5.04839,5.04986,13000000.0
2009-10-06 12:45:00,5.05,5.05007,5.04868,5.04974,10000000.0
2009-10-06 12:46:00,5.04905,5.05008,5.04869,5.04945,20000000.0
2009-10-06 12:47:00,5.04948,5.0496,5.04877,5.0493,10000000.0
2009-10-06 12:48:00,5.04906,5.05052,5.04906,5.05052,10000000.0
2009-10-06 12:49:00,5.04979,5.05061,5.04835,5.04935,15000000.0
2009-10-06 12:50:00,5.04937,5.04945,5.04818,5.04945,14000000.0
2009-10-06 12:51:00,5.04951,5.04956,5.04815,5.04909,14000000.0
2009-10-06 12:52:00,5.04891,5.04894,5.04787,5.04801,9000000.0
2009-10-06 12:53:00,5.04987,5.04987,5.04753,5.04753,9000000.0
2009-10-06 12:54:00,5.04872,5.04929,5.04782,5.04782,20000000.0
2009-10-06 12:55:00,5.04833,5.04912,5.04765,5.04871,12000000.0
2009-10-06 12:56:00,5.04751,5.04853,5.04699,5.04846,7000000.0
2009-10-06 12:57:00,5.04819,5.04879,5.04688,5.0479,13000000.0
2009-10-06 12:58:00,5.04793,5.04868,5.04739,5.04821,16000000.0
2009-10-06 12:59:00,5.04886,5.04933,5.04784,5.04879,14000000.0
2009-10-06 13:00:00,5.04939,5.05086,5.04874,5.04906,12000000.0
2009-10-06 13:01:00,5.05091,5.05161,5.04979,5.05129,17000000.0
2009-10-06 13:02:00,5.0513,5.05148,5.05019,5.0509,10000000.0
2009-10-06 13:03:00,5.04992,5.05038,5.04903,5.05038,22000000.0
2009-10-06 13:04:00,5.05034,5.05034,5.04803,5.04929,20000000.0
2009-10-06 13:05:00,5.04942,5.04952,5.04769,5.04868,14000000.0
2009-10-06 13:06:00,5.04741,5.04831,5.04711,5.04747,17000000.0
2009-10-06 13:07:00,5.04899,5.04904,5.04647,5.0489,22000000.0
2009-10-06 13:08:00,5.04913,5.05036,5.04772,5.04887,12000000.0
2009-10-06 13:09:00,5.05066,5.05097,5.04891,5.05016,12000000.0
2009-10-06 13:10:00,5.04953,5.05082,5.04953,5.05064,20000000.0
2009-10-06 13:11:00,5.05104,5.05135,5.04944,5.05135,12000000.0
2009-10-06 13:12:00,5.05091,5.05246,5.04887,5.04887,16000000.0
2009-10-06 13:13:00,5.05028,5.05087,5.04857,5.05017,14000000.0
2009-10-06 13:14:00,5.0497,5.05102,5.04875,5.05102,17000000.0
2009-10-06 13:15:00,5.05085,5.05085,5.05005,5.05065,7000000.0
2009-10-06 13:16:00,5.05115,5.05115,5.04931,5.04931,9000000.0
2009-10-06 13:17:00,5.05038,5.05133,5.04939,5.0498,15000000.0
2009-10-06 13:18:00,5.04923,5.05117,5.04923,5.04947,17000000.0
2009-10-06 13:19:00,5.05037,5.05052,5.04944,5.04955,15000000.0
2009-10-06 13:20:00,5.04983,5.05019,5.04853,5.04905,12000000.0
2009-10-06 13:21:00,5.05028,5.05028,5.04846,5.04977,24000000.0
2009-10-06 13:22:00,5.04946,5.05027,5.04825,5.05027,12000000.0
2009-10-06 13:23:00,5.05024,5.05028,5.04881,5.04965,12000000.0
2009-10-06 13:24:00,5.04945,5.04984,5.0485,5.04856,18000000.0
2009-10-06 13:25:00,5.04915,5.04965,5.04763,5.04773,12000000.0
2009-10-06 13:26:00,5.04839,5.04924,5.04821,5.04889,12000000.0
2009-10-06 13:27:00,5.04829,5.04894,5.04774,5.04894,9000000.0
2009-10-06 13:28:00,5.04911,5.04911,5.04788,5.04899,15000000.0
2009-10-06 13:29:00,5.04855,5.05002,5.04779,5.05002,14000000.0
2009-10-06 13:30:00,5.04909,5.05074,5.0489,5.04954,11000000.0
2009-10-06 13:31:00,5.04996,5.05024,5.04926,5.04981,11000000.0
2009-10-06 13:32:00,5.04993,5.04998,5.04885,5.04986,8000000.0
2009-10-06 13:33:00,5.04962,5.04975,5.04832,5.04975,14000000.0
2009-10-06 13:34:00,5.04995,5.04999,5.04899,5.04933,11000000.0
2009-10-06 13:35:00,5.04933,5.04985,5.0485,5.0491,16000000.0
2009-10-06 13:36:00,5.04867,5.0493,5.04775,5.04883,8000000.0
2009-10-06 13:37:00,5.04776,5.04971,5.04776,5.04861,17000000.0
2009-10-06 13:38:00,5.04944,5.04944,5.04767,5.04814,14000000.0
2009-10-06 13:39:00,5.04891,5.04962,5.04828,5.04828,10000000.0
2009-10-06 13:40:00,5.04836,5.04919,5.04782,5.04873,8000000.0
2009-10-06 13:41:00,5.04896,5.04896,5.04724,5.04796,11000000.0
2009-10-06 13:42:00,5.04852,5.04868,5.04738,5.04844,14000000.0
2009-10-06 13:43:00,5.04733,5.04878,5.04723,5.04774,11000000.0
2009-10-06 13:44:00,5.04857,5.04868,5.04718,5.04868,11000000.0
2009-10-06 13:45:00,5.04819,5.04835,5.04736,5.04761,14000000.0
2009-10-06 13:46:00,5.0477,5.04795,5.04694,5.04795,11000000.0
2009-10-06 13:47:00,5.04754,5.04867,5.04665,5.04797,13000000.0
2009-10-06 13:48:00,5.04863,5.04914,5.04811,5.04833,14000000.0
2009-10-06 13:49:00,5.0487,5.04905,5.04792,5.04901,12000000.0
2009-10-06 13:50:00,5.04853,5.04894,5.04644,5.04655,16000000.0
2009-10-06 13:51:00,5.0476,5.04853,5.04632,5.04764,14000000.0
2009-10-06 13:52:00,5.04668,5.04839,5.04668,5.04774,10000000.0
2009-10-06 13:53:00,5.04746,5.04804,5.04557,5.04557,10000000.0
2009-10-06 13:54:00,5.04739,5.0479,5.04658,5.04788,8000000.0
2009-10-06 13:55:00,5.04706,5.04887,5.04706,5.04887,13000000.0
2009-10-06 13:56:00,5.04868,5.04868,5.04688,5.04852,17000000.0
2009-10-06 13:57:00,5.04788,5.04916,5.04748,5.04892,13000000.0
2009-10-06 13:58:00,5.04872,5.04872,5.04768,5.04768,7000000.0
2009-10-06 13:59:00,5.04818,5.04856,5.04735,5.04807,9000000.0
2009-10-06 14:00:00,5.04877,5.04993,5.0478,5.0499,7000000.0
2009-10-06 14:01:00,5.04931,5.04931,5.04825,5.04874,11000000.0
2009-10-06 14:02:00,5.049,5.04988,5.04863,5.04958,19000000.0
2009-10-06 14:03:00,5.04965,5.05074,5.04879,5.0501,13000000.0
2009-10-06 14:04:00,5.05001,5.05016,5.04867,5.04944,22000000.0
2009-10-06 14:05:00,5.04913,5.04972,5.04821,5.04916,17000000.0
2009-10-06 14:06:00,5.0485,5.04933,5.04791,5.04919,11000000.0
2009-10-06 14:07:00,5.04923,5.04982,5.04803,5.04962,9000000.0
2009-10-06 14:08:00,5.0491,5.05008,5.04833,5.05008,11000000.0
2009-10-06 14:09:00,5.04852,5.04991,5.04788,5.04963,12000000.0
2009-10-06 14:10:00,5.04906,5.04951,5.04777,5.0494,13000000.0
2009-10-06 14:11:00,5.0496,5.0501,5.04832,5.04873,14000000.0
2009-10-06 14:12:00,5.04903,5.04949,5.04807,5.04923,11000000.0
2009-10-06 14:13:00,5.05028,5.05046,5.04916,5.04916,11000000.0
2009-10-06 14:14:00,5.04993,5.05108,5.04932,5.05108,7000000.0
2009-10-06 14:15:00,5.05096,5.0514,5.04936,5.05064,14000000.0
2009-10-06 14:16:00,5.05064,5.05205,5.04949,5.05167,13000000.0
2009-10-06 14:17:00,5.05192,5.05284,5.05068,5.05178,22000000.0
2009-10-06 14:18:00,5.0526,5.05304,5.05098,5.05098,15000000.0
2009-10-06 14:19:00,5.05131,5.05339,5.05131,5.05251,12000000.0
2009-10-06 14:20:00,5.05251,5.05335,5.05194,5.05335,7000000.0
2009-10-06 14:21:00,5.05309,5.05309,5.05169,5.05201,13000000.0
2009-10-06 14:22:00,5.0508,5.05239,5.0508,5.05088,8000000.0
2009-10-06 14:23:00,5.05155,5.05208,5.05033,5.05112,11000000.0
2009-10-06 14:24:00,5.05073,5.05154,5.04947,5.05145,13000000.0
2009-10-06 14:25:00,5.05164,5.05165,5.05,5.05116,15000000.0
2009-10-06 14:26:00,5.05111,5.05125,5.04994,5.0512,8000000.0
2009-10-06 14:27:00,5.05069,5.05073,5.04963,5.04992,10000000.0
2009-10-06 14:28:00,5.04957,5.05073,5.04956,5.05042,11000000.0
2009-10-06 14:29:00,5.04984,5.05038,5.04815,5.05002,21000000.0
2009-10-06 14:30:00,5.05048,5.05082,5.04938,5.05043,11000000.0
2009-10-06 14:31:00,5.05028,5.05066,5.04942,5.05029,17000000.0
2009-10-06 14:32:00,5.05055,5.05055,5.04903,5.05039,15000000.0
2009-10-06 14:33:00,5.04965,5.05067,5.04965,5.05032,8000000.0
2009-10-06 14:34:00,5.05034,5.05072,5.04903,5.0507,9000000.0
2009-10-06 14:35:00,5.05011,5.0504,5.04916,5.05023,11000000.0
2009-10-06 14:36:00,5.05026,5.05052,5.04866,5.04866,15000000.0
2009-10-06 14:37:00,5.04974,5.04974,5.04869,5.0494,8000000.0
2009-10-06 14:38:00,5.04963,5.05005,5.0489,5.04992,10000000.0
2009-10-06 14:39:00,5.04995,5.05059,5.04885,5.05012,19000000.0
2009-10-06 14:40:00,5.0498,5.05116,5.04928,5.05033,15000000.0
2009-10-06 14:41:00,5.05114,5.05282,5.04971,5.05251,15000000.0
2009-10-06 14:42:00,5.0529,5.05342,5.05166,5.05342,17000000.0
2009-10-06 14:43:00,5.0527,5.05349,5.05146,5.05299,15000000.0
2009-10-06 14:44:00,5.05336,5.05416,5.05144,5.05152,15000000.0
2009-10-06 14:45:00,5.05224,5.05468,5.05181,5.05468,9000000.0
2009-10-06 14:46:00,5.05394,5.05461,5.05236,5.05236,11000000.0
2009-10-06 14:47:00,5.05364,5.05429,5.05212,5.05339,12000000.0
2009-10-06 14:48:00,5.05437,5.05477,5.05308,5.05406,12000000.0
2009-10-06 14:49:00,5.05487,5.05596,5.05363,5.05477,12000000.0
2009-10-06 14:50:00,5.05523,5.05647,5.05316,5.05498,15000000.0
2009-10-06 14:51:00,5.0555,5.0555,5.05299,5.05393,10000000.0
2009-10-06 14:52:00,5.05373,5.05448,5.05276,5.05276,13000000.0
2009-10-06 14:53:00,5.05408,5.05477,5.05269,5.05419,13000000.0
2009-10-06 14:54:00,5.05342,5.05445,5.05308,5.05428,9000000.0
2009-10-06 14:55:00,5.05268,5.05434,5.05268,5.05363,16000000.0
2009-10-06 14:56:00,5.05233,5.0536,5.05191,5.0536,15000000.0
2009-10-06 14:57:00,5.05307,5.0532,5.05207,5.05287,15000000.0
2009-10-06 14:58:00,5.05272,5.05297,5.05096,5.05229,11000000.0
2009-10-06 14:59:00,5.05134,5.05259,5.05035,5.05223,14000000.0
2009-10-06 15:00:00,5.05089,5.05193,5.04834,5.04887,18000000.0
2009-10-06 15:01:00,5.04835,5.0486,5.04511,5.04633,12000000.0
2009-10-06 15:02:00,5.04582,5.04628,5.04479,5.04514,7000000.0
2009-10-06 15:03:00,5.04632,5.04667,5.04335,5.04335,18000000.0
2009-10-06 15:04:00,5.04484,5.04527,5.04323,5.04508,21000000.0
2009-10-06 15:05:00,5.04462,5.04536,5.04345,5.04536,13000000.0
2009-10-06 15:06:00,5.04505,5.04553,5.04315,5.04553,14000000.0
2009-10-06 15:07:00,5.04592,5.04635,5.04427,5.04501,22000000.0
2009-10-06 15:08:00,5.04581,5.04679,5.04526,5.04566,10000000.0
2009-10-06 15:09:00,5.04625,5.04668,5.0452,5.04668,9000000.0
2009-10-06 15:10:00,5.0445,5.04673,5.04426,5.04673,14000000.0
2009-10-06 15:11:00,5.04641,5.04704,5.04437,5.04677,12000000.0
2009-10-06 15:12:00,5.04633,5.04868,5.04633,5.04868,13000000.0
2009-10-06 15:13:00,5.04821,5.04948,5.04732,5.04929,12000000.0
2009-10-06 15:14:00,5.04879,5.04952,5.04831,5.04847,10000000.0
2009-10-06 15:15:00,5.04928,5.04988,5.04803,5.04894,16000000.0
2009-10-06 15:16:00,5.05003,5.05164,5.04963,5.05114,15000000.0
2009-10-06 15:17:00,5.05156,5.05212,5.05087,5.0518,14000000.0
2009-10-06 15:18:00,5.05399,5.05425,5.05285,5.05383,12000000.0
2009-10-06 15:19:00,5.05438,5.05515,5.0537,5.05514,11000000.0
2009-10-06 15:20:00,5.05465,5.05508,5.05358,5.05508,14000000.0
2009-10-06 15:21:00,5.05569,5.05714,5.05459,5.05632,14000000.0
2009-10-06 15:22:00,5.05581,5.0564,5.05499,5.05538,10000000.0
2009-10-06 15:23:00,5.05534,5.05571,5.05399,5.05562,11000000.0
2009-10-06 15:24:00,5.05512,5.05632,5.05425,5.05632,10000000.0
2009-10-06 15:25:00,5.05643,5.05808,5.05576,5.05804,16000000.0
2009-10-06 15:26:00,5.05738,5.0576,5.05544,5.05682,15000000.0
2009-10-06 15:27:00,5.05716,5.05838,5.05644,5.05748,10000000.0
2009-10-06 15:28:00,5.05725,5.05755,5.05604,5.05654,11000000.0
2009-10-06 15:29:00,5.056,5.05724,5.05503,5.0563,19000000.0
2009-10-06 15:30:00,5.05654,5.05667,5.05552,5.05569,10000000.0
2009-10-06 15:31:00,5.05566,5.0559,5.05377,5.05517,14000000.0
2009-10-06 15:32:00,5.0549,5.05515,5.05317,5.05492,12000000.0
2009-10-06 15:33:00,5.05484,5.05489,5.05306,5.05489,20000000.0
2009-10-06 15:34:00,5.05342,5.05452,5.05301,5.05301,12000000.0
2009-10-06 15:35:00,5.05429,5.05452,5.05256,5.05344,12000000.0
2009-10-06 15:36:00,5.05342,5.05369,5.05162,5.05219,10000000.0
2009-10-06 15:37:00,5.05231,5.05271,5.05076,5.05271,10000000.0
2009-10-06 15:38:00,5.05297,5.0541,5.05119,5.05221,13000000.0
2009-10-06 15:39:00,5.05205,5.05205,5.05079,5.05201,7000000.0
2009-10-06 15:40:00,5.05125,5.05162,5.05047,5.05162,10000000.0
2009-10-06 15:41:00,5.051,5.05115,5.04981,5.05115,9000000.0
2009-10-06 15:42:00,5.05021,5.0512,5.04875,5.05017,13000000.0
2009-10-06 15:43:00,5.05001,5.05001,5.04825,5.04991,16000000.0
2009-10-06 15:44:00,5.04972,5.051,5.04904,5.05038,14000000.0
2009-10-06 15:45:00,5.05149,5.05149,5.04944,5.05062,15000000.0
2009-10-06 15:46:00,5.04997,5.05032,5.04931,5.04998,13000000.0
2009-10-06 15:47:00,5.04978,5.05022,5.04882,5.04921,9000000.0
2009-10-06 15:48:00,5.049,5.0503,5.04894,5.04996,21000000.0
2009-10-06 15:49:00,5.05117,5.05117,5.04862,5.0506,23000000.0
2009-10-06 15:50:00,5.05085,5.05085,5.04888,5.05044,12000000.0
2009-10-06 15:51:00,5.04969,5.05036,5.04854,5.04983,19000000.0
2009-10-06 15:52:00,5.04885,5.04936,5.0476,5.04777,15000000.0
2009-10-06 15:53:00,5.04817,5.04921,5.04742,5.04921,14000000.0
2009-10-06 15:54:00,5.0484,5.0484,5.04643,5.04838,15000000.0
2009-10-06 15:55:00,5.0485,5.0485,5.04668,5.0484,12000000.0
2009-10-06 15:56:00,5.04809,5.04887,5.04683,5.04842,18000000.0
2009-10-06 15:57:00,5.04931,5.05046,5.04859,5.04991,10000000.0
2009-10-06 15:58:00,5.04941,5.05072,5.04868,5.04977,22000000.0
2009-10-06 15:59:00,5.04976,5.05018,5.04855,5.04988,12000000.0
2009-10-06 16:00:00,5.04952,5.04981,5.0477,5.0493,12000000.0
2009-10-06 16:01:00,5.04874,5.04956,5.04806,5.04888,12000000.0
2009-10-06 16:02:00,5.04849,5.04904,5.0458,5.04723,13000000.0
2009-10-06 16:03:00,5.04669,5.04747,5.04543,5.04747,13000000.0
2009-10-06 16:04:00,5.0478,5.04798,5.04595,5.04626,11000000.0
2009-10-06 16:05:00,5.04774,5.04802,5.04681,5.04707,9000000.0
2009-10-06 16:06:00,5.04721,5.04759,5.04544,5.04695,14000000.0
2009-10-06 16:07:00,5.04859,5.04999,5.04699,5.04971,15000000.0
2009-10-06 16:08:00,5.04986,5.05061,5.04843,5.04934,15000000.0
2009-10-06 16:09:00,5.04763,5.0493,5.04666,5.04745,17000000.0
2009-10-06 16:10:00,5.04731,5.04731,5.0455,5.0455,14000000.0
2009-10-06 16:11:00,5.0473,5.04846,5.04682,5.04846,9000000.0
2009-10-06 16:12:00,5.04782,5.04868,5.04681,5.04712,15000000.0
2009-10-06 16:13:00,5.048,5.04916,5.04762,5.04799,14000000.0
2009-10-06 16:14:00,5.04727,5.04839,5.04727,5.0474,12000000.0
2009-10-06 16:15:00,5.0477,5.0477,5.04523,5.04746,14000000.0
2009-10-06 16:16:00,5.04812,5.04866,5.0469,5.04818,13000000.0
2009-10-06 16:17:00,5.04847,5.04847,5.04636,5.04794,18000000.0
2009-10-06 16:18:00,5.04791,5.04818,5.04692,5.04733,13000000.0
2009-10-06 16:19:00,5.04834,5.04835,5.04642,5.04705,8000000.0
2009-10-06 16:20:00,5.04755,5.04793,5.04543,5.04544,13000000.0
2009-10-06 16:21:00,5.04667,5.04743,5.04542,5.04542,12000000.0
2009-10-06 16:22:00,5.04681,5.04753,5.04573,5.04753,11000000.0
2009-10-06 16:23:00,5.04679,5.04679,5.0456,5.04632,14000000.0
2009-10-06 16:24:00,5.04608,5.04635,5.04441,5.0458,15000000.0
2009-10-06 16:25:00,5.04563,5.04569,5.04434,5.04487,11000000.0
2009-10-06 16:26:00,5.0451,5.04574,5.04403,5.04552,8000000.0
2009-10-06 16:27:00,5.04594,5.04608,5.04448,5.04608,10000000.0
2009-10-06 16:28:00,5.04683,5.04724,5.04501,5.04567,15000000.0
2009-10-06 16:29:00,5.04643,5.04855,5.04608,5.04754,7000000.0
2009-10-06 16:30:00,5.04859,5.04922,5.04702,5.04868,16000000.0
2009-10-06 16:31:00,5.04913,5.04926,5.04761,5.04883,14000000.0
2009-10-06 16:32:00,5.04838,5.04937,5.0472,5.04937,7000000.0
2009-10-06 16:33:00,5.04775,5.04963,5.04775,5.04952,8000000.0
2009-10-06 16:34:00,5.04937,5.04937,5.04688,5.04784,8000000.0
2009-10-06 16:35:00,5.04754,5.04995,5.04754,5.04947,9000000.0
2009-10-06 16:36:00,5.04778,5.0491,5.04695,5.04804,13000000.0
2009-10-06 16:37:00,5.04807,5.04916,5.04773,5.04898,18000000.0
2009-10-06 16:38:00,5.04783,5.04832,5.04504,5.04649,18000000.0
2009-10-06 16:39:00,5.04519,5.04573,5.04277,5.04547,20000000.0
2009-10-06 16:40:00,5.0453,5.0455,5.04372,5.04421,13000000.0
2009-10-06 16:41:00,5.04401,5.0453,5.0429,5.0453,20000000.0
2009-10-06 16:42:00,5.04502,5.0459,5.04416,5.04581,18000000.0
2009-10-06 16:43:00,5.04341,5.04344,5.03881,5.04114,15000000.0
2009-10-06 16:44:00,5.04054,5.042,5.03967,5.042,20000000.0
2009-10-06 16:45:00,5.04181,5.0431,5.04112,5.0428,13000000.0
2009-10-06 16:46:00,5.0425,5.04277,5.04049,5.04199,15000000.0
2009-10-06 16:47:00,5.04161,5.04199,5.04054,5.04199,8000000.0
2009-10-06 16:48:00,5.0411,5.04205,5.04017,5.04145,11000000.0
2009-10-06 16:49:00,5.04113,5.04113,5.03891,5.04036,12000000.0
2009-10-06 16:50:00,5.04068,5.04133,5.03927,5.0397,15000000.0
2009-10-06 16:51:00,5.04191,5.04203,5.04074,5.04159,18000000.0
2009-10-06 16:52:00,5.04178,5.04275,5.0405,5.04186,14000000.0
2009-10-06 16:53:00,5.04268,5.04274,5.04032,5.04181,8000000.0
2009-10-06 16:54:00,5.04095,5.04214,5.04095,5.04203,11000000.0
2009-10-06 16:55:00,5.04084,5.04214,5.04041,5.04112,12000000.0
2009-10-06 16:56:00,5.04042,5.0421,5.04035,5.04187,10000000.0
2009-10-06 16:57:00,5.04221,5.04249,5.04062,5.04062,8000000.0
2009-10-06 16:58:00,5.04131,5.04131,5.03891,5.04061,9000000.0
2009-10-06 16:59:00,5.04133,5.04202,5.03969,5.04069,13000000.0
2009-10-06 17:00:00,5.04118,5.04229,5.04023,5.04099,11000000.0
2009-10-06 17:01:00,5.04146,5.0431,5.04022,5.0431,12000000.0
2009-10-06 17:02:00,5.04352,5.04401,5.04247,5.04318,10000000.0
2009-10-06 17:03:00,5.04302,5.04386,5.04207,5.04349,16000000.0
2009-10-06 17:04:00,5.04381,5.04381,5.04191,5.04287,13000000.0
2009-10-06 17:05:00,5.04129,5.04266,5.04041,5.0421,16000000.0
2009-10-06 17:06:00,5.0407,5.04199,5.03965,5.04199,12000000.0
2009-10-06 17:07:00,5.04154,5.0423,5.04068,5.04226,8000000.0
2009-10-06 17:08:00,5.04163,5.04265,5.04032,5.04265,21000000.0
2009-10-06 17:09:00,5.04207,5.04207,5.03938,5.04029,16000000.0
2009-10-06 17:10:00,5.04017,5.04017,5.03696,5.03696,11000000.0
2009-10-06 17:11:00,5.03865,5.03982,5.03819,5.03982,11000000.0
2009-10-06 17:12:00,5.03867,5.04055,5.03867,5.04039,9000000.0
2009-10-06 17:13:00,5.04028,5.04029,5.0387,5.03969,9000000.0
2009-10-06 17:14:00,5.04087,5.04147,5.03921,5.04101,17000000.0
2009-10-06 17:15:00,5.04064,5.0411,5.03973,5.04094,11000000.0
2009-10-06 17:16:00,5.04124,5.04277,5.04009,5.04232,15000000.0
2009-10-06 17:17:00,5.04214,5.04214,5.04008,5.0413,13000000.0
2009-10-06 17:18:00,5.04175,5.04215,5.04031,5.04084,15000000.0
2009-10-06 17:19:00,5.04092,5.04159,5.03977,5.0411,17000000.0
2009-10-06 17:20:00,5.04049,5.04069,5.03877,5.04055,12000000.0
2009-10-06 17:21:00,5.03969,5.03973,5.03771,5.03906,7000000.0
2009-10-06 17:22:00,5.03974,5.03974,5.03694,5.03773,14000000.0
2009-10-06 17:23:00,5.03809,5.03932,5.03766,5.03766,13000000.0
2009-10-06 17:24:00,5.03848,5.0406,5.03807,5.04043,9000000.0
2009-10-06 17:25:00,5.03903,5.03995,5.03881,5.03995,11000000.0
2009-10-06 17:26:00,5.03917,5.03981,5.03792,5.0397,16000000.0
2009-10-06 17:27:00,5.03923,5.04013,5.03881,5.04013,9000000.0
2009-10-06 17:28:00,5.04,5.04029,5.03806,5.03965,15000000.0
2009-10-06 17:29:00,5.03973,5.03993,5.03851,5.03986,11000000.0
2009-10-06 17:30:00,5.04031,5.04031,5.0384,5.03898,19000000.0
2009-10-06 17:31:00,5.04011,5.04143,5.03972,5.03994,11000000.0
2009-10-06 17:32:00,5.04135,5.04218,5.04041,5.04218,9000000.0
2009-10-06 17:33:00,5.04257,5.04257,5.04023,5.04147,10000000.0
2009-10-06 17:34:00,5.04129,5.04129,5.03963,5.04095,14000000.0
2009-10-06 17:35:00,5.03944,5.04076,5.03904,5.03985,13000000.0
2009-10-06 17:36:00,5.03936,5.04087,5.03909,5.04085,11000000.0
2009-10-06 17:37:00,5.04034,5.04196,5.03909,5.04196,15000000.0
2009-10-06 17:38:00,5.04229,5.04239,5.04117,5.04117,17000000.0
2009-10-06 17:39:00,5.04229,5.04252,5.04107,5.04145,8000000.0
2009-10-06 17:40:00,5.04251,5.0433,5.0413,5.0433,12000000.0
2009-10-06 17:41:00,5.04341,5.04402,5.04196,5.04373,21000000.0
2009-10-06 17:42:00,5.0432,5.04387,5.0424,5.0436,13000000.0
2009-10-06 17:43:00,5.04357,5.04431,5.04225,5.04431,11000000.0
2009-10-06 17:44:00,5.04379,5.04427,5.04239,5.04352,19000000.0
2009-10-06 17:45:00,5.04386,5.04386,5.04144,5.04246,10000000.0
2009-10-06 17:46:00,5.0433,5.0433,5.04117,5.04132,13000000.0
2009-10-06 17:47:00,5.04213,5.04256,5.04106,5.04147,9000000.0
2009-10-06 17:48:00,5.04129,5.04296,5.04086,5.04289,14000000.0
2009-10-06 17:49:00,5.04304,5.04447,5.04174,5.04447,14000000.0
2009-10-06 17:50:00,5.0452,5.0452,5.04287,5.04394,17000000.0
2009-10-06 17:51:00,5.04278,5.04395,5.04271,5.04395,13000000.0
2009-10-06 17:52:00,5.04411,5.04533,5.04316,5.04533,24000000.0
2009-10-06 17:53:00,5.04517,5.04517,5.04382,5.04416,16000000.0
2009-10-06 17:54:00,5.04293,5.0442,5.04246,5.04375,16000000.0
2009-10-06 17:55:00,5.04378,5.04498,5.04277,5.04354,13000000.0
2009-10-06 17:56:00,5.04405,5.04453,5.04269,5.044,15000000.0
2009-10-06 17:57:00,5.04269,5.04442,5.04248,5.04426,10000000.0
2009-10-06 17:58:00,5.04341,5.04372,5.04198,5.04287,15000000.0
2009-10-06 17:59:00,5.04313,5.04322,5.04185,5.04269,13000000.0
2009-10-06 18:00:00,5.04369,5.04369,5.04183,5.04279,7000000.0
2009-10-06 18:01:00,5.04097,5.04318,5.04097,5.04098,18000000.0
2009-10-06 18:02:00,5.04101,5.04235,5.03978,5.04103,17000000.0
2009-10-06 18:03:00,5.04041,5.04041,5.0385,5.04003,16000000.0
2009-10-06 18:04:00,5.03931,5.04079,5.03857,5.03894,14000000.0
2009-10-06 18:05:00,5.04021,5.04137,5.03967,5.04124,13000000.0
2009-10-06 18:06:00,5.04176,5.04176,5.03974,5.04165,18000000.0
2009-10-06 18:07:00,5.04161,5.04215,5.04051,5.04165,12000000.0
2009-10-06 18:08:00,5.04055,5.04279,5.04034,5.04279,18000000.0
2009-10-06 18:09:00,5.04244,5.04339,5.04098,5.0414,12000000.0
2009-10-06 18:10:00,5.04289,5.04289,5.0413,5.04182,13000000.0
2009-10-06 18:11:00,5.04188,5.04247,5.04071,5.04133,10000000.0
2009-10-06 18:12:00,5.04163,5.04225,5.04099,5.04222,11000000.0
2009-10-06 18:13:00,5.042,5.04224,5.04083,5.04207,14000000.0
2009-10-06 18:14:00,5.0425,5.04282,5.04107,5.04216,10000000.0
2009-10-06 18:15:00,5.04097,5.04296,5.04097,5.04296,10000000.0
2009-10-06 18:16:00,5.04294,5.04394,5.0423,5.04394,9000000.0
2009-10-06 18:17:00,5.04441,5.04456,5.04247,5.04396,18000000.0
2009-10-06 18:18:00,5.04419,5.04519,5.04351,5.04519,14000000.0
2009-10-06 18:19:00,5.04404,5.04505,5.04311,5.04505,10000000.0
2009-10-06 18:20:00,5.0447,5.04529,5.04274,5.04529,15000000.0
2009-10-06 18:21:00,5.04515,5.04529,5.04424,5.04493,18000000.0
2009-10-06 18:22:00,5.0454,5.04765,5.04485,5.04485,14000000.0
2009-10-06 18:23:00,5.04535,5.04588,5.04397,5.04547,7000000.0
2009-10-06 18:24:00,5.04441,5.04458,5.04338,5.04352,9000000.0
2009-10-06 18:25:00,5.04348,5.04597,5.04348,5.04431,13000000.0
2009-10-06 18:26:00,5.04506,5.04574,5.04399,5.04567,16000000.0
2009-10-06 18:27:00,5.04463,5.04682,5.04463,5.04641,14000000.0
2009-10-06 18:28:00,5.04556,5.04569,5.04402,5.04521,13000000.0
2009-10-06 18:29:00,5.04482,5.04592,5.04451,5.04571,11000000.0
2009-10-06 18:30:00,5.0455,5.04631,5.0444,5.04579,16000000.0
2009-10-06 18:31:00,5.04566,5.04579,5.04394,5.04541,12000000.0
2009-10-06 18:32:00,5.04469,5.04516,5.04417,5.04472,11000000.0
2009-10-06 18:33:00,5.04458,5.04587,5.04382,5.04519,13000000.0
2009-10-06 18:34:00,5.04527,5.04537,5.04385,5.04483,13000000.0
2009-10-06 18:35:00,5.04469,5.04469,5.04213,5.04351,18000000.0
2009-10-06 18:36:00,5.04351,5.04357,5.0418,5.04249,18000000.0
2009-10-06 18:37:00,5.04201,5.04349,5.04171,5.04282,18000000.0
2009-10-06 18:38:00,5.04129,5.04322,5.04129,5.04322,11000000.0
2009-10-06 18:39:00,5.04312,5.04312,5.04145,5.04307,11000000.0
2009-10-06 18:40:00,5.04183,5.04283,5.04143,5.04157,14000000.0
2009-10-06 18:41:00,5.04238,5.04281,5.04113,5.042,16000000.0
2009-10-06 18:42:00,5.04354,5.04354,5.0412,5.04132,14000000.0
2009-10-06 18:43:00,5.04339,5.04358,5.04177,5.04325,10000000.0
2009-10-06 18:44:00,5.04242,5.04351,5.04161,5.04197,13000000.0
2009-10-06 18:45:00,5.04231,5.04344,5.04174,5.04323,13000000.0
2009-10-06 18:46:00,5.04243,5.04397,5.04243,5.04312,12000000.0
2009-10-06 18:47:00,5.04352,5.04365,5.04259,5.04323,14000000.0
2009-10-06 18:48:00,5.04357,5.0448,5.0434,5.04352,15000000.0
2009-10-06 18:49:00,5.04447,5.04525,5.04341,5.04525,12000000.0
2009-10-06 18:50:00,5.04522,5.04599,5.04475,5.04599,9000000.0
2009-10-06 18:51:00,5.04552,5.04776,5.04474,5.04671,17000000.0
2009-10-06 18:52:00,5.04743,5.04743,5.04594,5.04696,9000000.0
2009-10-06 18:53:00,5.04527,5.04669,5.04519,5.04528,14000000.0
2009-10-06 18:54:00,5.04597,5.04681,5.04537,5.04665,14000000.0
2009-10-06 18:55:00,5.04601,5.04787,5.04601,5.0478,10000000.0
2009-10-06 18:56:00,5.04677,5.04847,5.0462,5.0477,16000000.0
2009-10-06 18:57:00,5.04632,5.04785,5.04632,5.04774,17000000.0
2009-10-06 18:58:00,5.0467,5.04891,5.0467,5.04891,14000000.0
2009-10-06 18:59:00,5.04962,5.05002,5.04829,5.04983,14000000.0
2009-10-06 19:00:00,5.05039,5.05052,5.04854,5.04854,15000000.0
2009-10-06 19:01:00,5.04999,5.04999,5.04755,5.04942,15000000.0
2009-10-06 19:02:00,5.04858,5.04962,5.0481,5.04959,14000000.0
2009-10-06 19:03:00,5.05018,5.05158,5.04901,5.04922,14000000.0
2009-10-06 19:04:00,5.0503,5.05121,5.04947,5.05013,12000000.0
2009-10-06 19:05:00,5.05129,5.05129,5.04942,5.05,15000000.0
2009-10-06 19:06:00,5.04942,5.05178,5.04942,5.05163,16000000.0
2009-10-06 19:07:00,5.05115,5.05165,5.04958,5.05126,20000000.0
2009-10-06 19:08:00,5.05132,5.05176,5.05054,5.05132,8000000.0
2009-10-06 19:09:00,5.0511,5.05221,5.04987,5.05121,17000000.0
2009-10-06 19:10:00,5.05049,5.05097,5.04967,5.05097,9000000.0
2009-10-06 19:11:00,5.05011,5.05108,5.04894,5.0509,16000000.0
2009-10-06 19:12:00,5.051,5.051,5.04874,5.05088,13000000.0
2009-10-06 19:13:00,5.05048,5.05053,5.04932,5.04997,10000000.0
2009-10-06 19:14:00,5.05007,5.05085,5.04881,5.05085,20000000.0
2009-10-06 19:15:00,5.04999,5.05042,5.04882,5.05012,12000000.0
2009-10-06 19:16:00,5.04962,5.05054,5.04935,5.05015,8000000.0
2009-10-06 19:17:00,5.05138,5.05286,5.05059,5.05111,18000000.0
2009-10-06 19:18:00,5.05308,5.05308,5.05088,5.05259,11000000.0
2009-10-06 19:19:00,5.05231,5.0528,5.05108,5.0528,12000000.0
2009-10-06 19:20:00,5.05193,5.05197,5.05027,5.0509,14000000.0
2009-10-06 19:21:00,5.0513,5.05259,5.05038,5.05194,13000000.0
2009-10-06 19:22:00,5.05183,5.05231,5.05098,5.05098,12000000.0
2009-10-06 19:23:00,5.05164,5.05241,5.05064,5.05098,14000000.0
2009-10-06 19:24:00,5.05224,5.05259,5.05114,5.05234,19000000.0
2009-10-06 19:25:00,5.05182,5.05205,5.05052,5.05147,8000000.0
2009-10-06 19:26:00,5.05172,5.05189,5.04928,5.04928,7000000.0
2009-10-06 19:27:00,5.05047,5.05126,5.05011,5.05092,20000000.0
2009-10-06 19:28:00,5.04919,5.0514,5.04919,5.05062,17000000.0
2009-10-06 19:29:00,5.04893,5.04998,5.04867,5.04945,10000000.0
2009-10-06 19:30:00,5.04971,5.05011,5.04822,5.04985,15000000.0
2009-10-06 19:31:00,5.04935,5.04976,5.04838,5.04943,11000000.0
2009-10-06 19:32:00,5.05005,5.05038,5.04877,5.05038,9000000.0
2009-10-06 19:33:00,5.05071,5.05108,5.04907,5.04949,14000000.0
2009-10-06 19:34:00,5.0496,5.05029,5.04844,5.04949,17000000.0
2009-10-06 19:35:00,5.0501,5.0501,5.04857,5.04931,8000000.0
2009-10-06 19:36:00,5.04939,5.04953,5.04764,5.04857,15000000.0
2009-10-06 19:37:00,5.04796,5.04891,5.04738,5.04872,8000000.0
2009-10-06 19:38:00,5.04899,5.04899,5.04703,5.0477,15000000.0
2009-10-06 19:39:00,5.04833,5.04891,5.04706,5.04887,17000000.0
2009-10-06 19:40:00,5.04785,5.04964,5.04768,5.04949,16000000.0
2009-10-06 19:41:00,5.0494,5.05021,5.0483,5.05021,11000000.0
2009-10-06 19:42:00,5.05004,5.051,5.04935,5.04946,15000000.0
2009-10-06 19:43:00,5.05097,5.051,5.04925,5.05018,14000000.0
2009-10-06 19:44:00,5.05046,5.0506,5.0491,5.0506,14000000.0
2009-10-06 19:45:00,5.04994,5.05137,5.0495,5.05137,15000000.0
2009-10-06 19:46:00,5.05202,5.05202,5.04968,5.05147,15000000.0
2009-10-06 19:47:00,5.05238,5.0524,5.05049,5.05104,16000000.0
2009-10-06 19:48:00,5.05087,5.05135,5.05007,5.05098,16000000.0
2009-10-06 19:49:00,5.05108,5.05192,5.05058,5.05192,8000000.0
2009-10-06 19:50:00,5.05223,5.05313,5.05153,5.05313,9000000.0
2009-10-06 19:51:00,5.05235,5.05307,5.05122,5.05198,19000000.0
2009-10-06 19:52:00,5.05173,5.05253,5.05098,5.05253,11000000.0
2009-10-06 19:53:00,5.05353,5.05422,5.05236,5.05286,14000000.0
2009-10-06 19:54:00,5.05359,5.05391,5.05202,5.05374,18000000.0
2009-10-06 19:55:00,5.05262,5.05343,5.0519,5.05318,13000000.0
2009-10-06 19:56:00,5.05339,5.05345,5.05185,5.05277,10000000.0
2009-10-06 19:57:00,5.05292,5.05292,5.05151,5.05255,16000000.0
2009-10-06 19:58:00,5.05264,5.0535,5.05155,5.05217,15000000.0
2009-10-06 19:59:00,5.05271,5.0541,5.05203,5.05367,14000000.0
2009-10-06 20:00:00,5.05254,5.05343,5.05213,5.0528,11000000.0
2009-10-06 20:01:00,5.05279,5.05419,5.05188,5.05419,24000000.0
2009-10-06 20:02:00,5.05318,5.05412,5.05275,5.05412,11000000.0
2009-10-06 20:03:00,5.05335,5.05466,5.05254,5.05326,11000000.0
2009-10-06 20:04:00,5.05353,5.05411,5.052,5.05411,10000000.0
2009-10-06 20:05:00,5.0538,5.0545,5.05216,5.05409,17000000.0
2009-10-06 20:06:00,5.05394,5.05507,5.05333,5.05507,10000000.0
2009-10-06 20:07:00,5.05493,5.05506,5.05321,5.05498,14000000.0
2009-10-06 20:08:00,5.05471,5.05557,5.05293,5.05317,13000000.0
2009-10-06 20:09:00,5.05273,5.05344,5.05227,5.05323,11000000.0
2009-10-06 20:10:00,5.05239,5.05397,5.05239,5.05381,11000000.0
2009-10-06 20:11:00,5.05227,5.05351,5.05227,5.05351,9000000.0
2009-10-06 20:12:00,5.0537,5.05413,5.05156,5.05274,16000000.0
2009-10-06 20:13:00,5.05265,5.05281,5.05093,5.05224,11000000.0
2009-10-06 20:14:00,5.05197,5.05197,5.0502,5.05149,19000000.0
2009-10-06 20:15:00,5.051,5.05262,5.0505,5.05217,13000000.0
2009-10-06 20:16:00,5.05256,5.05256,5.05093,5.05215,15000000.0
2009-10-06 20:17:00,5.05164,5.05167,5.0505,5.0505,8000000.0
2009-10-06 20:18:00,5.05236,5.05249,5.05044,5.05154,14000000.0
2009-10-06 20:19:00,5.05197,5.05219,5.05087,5.05192,14000000.0
2009-10-06 20:20:00,5.05207,5.05207,5.05096,5.05199,12000000.0
2009-10-06 20:21:00,5.0508,5.0532,5.0508,5.0532,9000000.0
2009-10-06 20:22:00,5.05339,5.05465,5.0523,5.05346,17000000.0
2009-10-06 20:23:00,5.05416,5.05471,5.05345,5.05345,11000000.0
2009-10-06 20:24:00,5.05493,5.05609,5.05373,5.05556,16000000.0
2009-10-06 20:25:00,5.05391,5.05489,5.0526,5.05489,11000000.0
2009-10-06 20:26:00,5.05445,5.05484,5.0534,5.05484,8000000.0
2009-10-06 20:27:00,5.05497,5.05584,5.05344,5.05534,13000000.0
2009-10-06 20:28:00,5.05526,5.0556,5.05415,5.0556,15000000.0
2009-10-06 20:29:00,5.05621,5.05621,5.05418,5.05599,16000000.0
2009-10-06 20:30:00,5.05596,5.05598,5.05318,5.05432,8000000.0
2009-10-06 20:31:00,5.05375,5.05428,5.05197,5.05327,18000000.0
2009-10-06 20:32:00,5.05333,5.05335,5.05146,5.05146,7000000.0
2009-10-06 20:33:00,5.05293,5.05348,5.05193,5.05348,13000000.0
2009-10-06 20:34:00,5.05273,5.05311,5.05135,5.05264,13000000.0
2009-10-06 20:35:00,5.05249,5.05305,5.0514,5.0514,9000000.0
2009-10-06 20:36:00,5.05358,5.05419,5.05181,5.05419,17000000.0
2009-10-06 20:37:00,5.05385,5.0542,5.05288,5.05371,14000000.0
2009-10-06 20:38:00,5.05389,5.05404,5.05236,5.05252,16000000.0
2009-10-06 20:39:00,5.05346,5.05372,5.05204,5.05242,14000000.0
2009-10-06 20:40:00,5.05277,5.05369,5.05161,5.05333,17000000.0
2009-10-06 20:41:00,5.05255,5.0529,5.05104,5.05263,16000000.0
2009-10-06 20:42:00,5.05303,5.05358,5.05145,5.05286,22000000.0
2009-10-06 20:43:00,5.05109,5.05213,5.05093,5.05188,18000000.0
2009-10-06 20:44:00,5.05116,5.05269,5.05088,5.05262,16000000.0
2009-10-06 20:45:00,5.05223,5.05266,5.05111,5.05111,8000000.0
2009-10-06 20:46:00,5.05287,5.05287,5.05061,5.05116,19000000.0
2009-10-06 20:47:00,5.0519,5.05226,5.05031,5.05096,12000000.0
2009-10-06 20:48:00,5.05118,5.0527,5.05078,5.0527,9000000.0
2009-10-06 20:49:00,5.05208,5.05353,5.05125,5.0529,19000000.0
2009-10-06 20:50:00,5.05277,5.05329,5.05153,5.05257,15000000.0
2009-10-06 20:51:00,5.05284,5.05339,5.0521,5.05336,9000000.0
2009-10-06 20:52:00,5.05145,5.05322,5.05114,5.05206,11000000.0
2009-10-06 20:53:00,5.0519,5.05249,5.05108,5.05218,15000000.0
2009-10-06 20:54:00,5.05184,5.05217,5.05041,5.05178,12000000.0
2009-10-06 20:55:00,5.05198,5.05237,5.05096,5.05137,18000000.0
2009-10-06 20:56:00,5.05209,5.05319,5.05094,5.05319,12000000.0
2009-10-06 20:57:00,5.05347,5.05423,5.0523,5.05379,13000000.0
2009-10-06 20:58:00,5.05361,5.05409,5.05326,5.05399,11000000.0
2009-10-06 20:59:00,5.05514,5.05514,5.0532,5.05417,11000000.0
2009-10-06 21:00:00,5.05432,5.05471,5.05283,5.05283,17000000.0
2009-10-06 21:01:00,5.05449,5.05558,5.0537,5.05558,10000000.0
2009-10-06 21:02:00,5.05498,5.05598,5.05445,5.05536,8000000.0
2009-10-06 21:03:00,5.05579,5.056,5.05411,5.05567,19000000.0
2009-10-06 21:04:00,5.05531,5.0558,5.054,5.054,18000000.0
2009-10-06 21:05:00,5.05441,5.05553,5.05368,5.05518,14000000.0
2009-10-06 21:06:00,5.05329,5.055,5.05287,5.05379,12000000.0
2009-10-06 21:07:00,5.0539,5.05408,5.0524,5.05351,10000000.0
2009-10-06 21:08:00,5.05396,5.05416,5.05284,5.05297,14000000.0
2009-10-06 21:09:00,5.05394,5.05405,5.05223,5.05248,16000000.0
2009-10-06 21:10:00,5.05343,5.054,5.05202,5.05262,15000000.0
2009-10-06 21:11:00,5.0518,5.05263,5.05085,5.05198,13000000.0
2009-10-06 21:12:00,5.05271,5.05281,5.051,5.05159,10000000.0
2009-10-06 21:13:00,5.0524,5.05325,5.05165,5.05323,14000000.0
2009-10-06 21:14:00,5.05321,5.05343,5.05168,5.05205,10000000.0
2009-10-06 21:15:00,5.05255,5.05386,5.05204,5.05247,15000000.0
2009-10-06 21:16:00,5.05314,5.05314,5.0514,5.05242,11000000.0
2009-10-06 21:17:00,5.05279,5.0528,5.05149,5.05207,13000000.0
2009-10-06 21:18:00,5.05172,5.05267,5.05127,5.05138,17000000.0
2009-10-06 21:19:00,5.05239,5.05279,5.05115,5.05115,12000000.0
2009-10-06 21:20:00,5.05216,5.05305,5.05126,5.05145,14000000.0
2009-10-06 21:21:00,5.05265,5.05273,5.05168,5.05199,11000000.0
2009-10-06 21:22:00,5.05037,5.05229,5.05019,5.05226,9000000.0
2009-10-06 21:23:00,5.05246,5.05268,5.05172,5.05266,7000000.0
2009-10-06 21:24:00,5.05138,5.05233,5.05116,5.05203,11000000.0
2009-10-06 21:25:00,5.05237,5.05237,5.05118,5.05154,7000000.0
2009-10-06 21:26:00,5.05175,5.05175,5.05,5.05,13000000.0
2009-10-06 21:27:00,5.05079,5.05149,5.04958,5.04958,11000000.0
2009-10-06 21:28:00,5.04919,5.05119,5.04919,5.0502,15000000.0
2009-10-06 21:29:00,5.05088,5.05088,5.0487,5.04967,12000000.0
2009-10-06 21:30:00,5.05048,5.05048,5.04902,5.04981,10000000.0
2009-10-06 21:31:00,5.04843,5.0499,5.04835,5.04922,10000000.0
2009-10-06 21:32:00,5.0482,5.04967,5.0482,5.04881,12000000.0
2009-10-06 21:33:00,5.0494,5.0496,5.04838,5.04915,19000000.0
2009-10-06 21:34:00,5.04859,5.05071,5.04859,5.05042,8000000.0
2009-10-06 21:35:00,5.05057,5.05072,5.0488,5.0492,20000000.0
2009-10-06 21:36:00,5.04895,5.05057,5.0485,5.05021,19000000.0
2009-10-06 21:37:00,5.04807,5.05009,5.04807,5.05009,19000000.0
2009-10-06 21:38:00,5.04952,5.04985,5.04877,5.04909,13000000.0
2009-10-06 21:39:00,5.04984,5.04984,5.04861,5.04941,17000000.0
2009-10-06 21:40:00,5.0496,5.05064,5.04892,5.05012,7000000.0
2009-10-06 21:41:00,5.04908,5.05053,5.04891,5.04971,11000000.0
2009-10-06 21:42:00,5.05152,5.05152,5.04956,5.04976,18000000.0
2009-10-06 21:43:00,5.05013,5.05135,5.04886,5.05022,13000000.0
2009-10-06 21:44:00,5.04992,5.05089,5.04916,5.05049,16000000.0
2009-10-06 21:45:00,5.05009,5.05102,5.0496,5.05013,11000000.0
2009-10-06 21:46:00,5.05014,5.05042,5.04868,5.04968,13000000.0
2009-10-06 21:47:00,5.04864,5.05021,5.04848,5.04974,13000000.0
2009-10-06 21:48:00,5.05007,5.05007,5.04853,5.0489,17000000.0
2009-10-06 21:49:00,5.0504,5.05092,5.0485,5.04947,8000000.0
2009-10-06 21:50:00,5.04967,5.05133,5.04967,5.04973,11000000.0
2009-10-06 21:51:00,5.05069,5.05222,5.05041,5.05222,13000000.0
2009-10-06 21:52:00,5.05181,5.05279,5.05101,5.0524,13000000.0
2009-10-06 21:53:00,5.05047,5.05158,5.05045,5.05053,14000000.0
2009-10-06 21:54:00,5.05032,5.05242,5.05032,5.05242,11000000.0
2009-10-06 21:55:00,5.05263,5.05278,5.05106,5.05242,17000000.0
2009-10-06 21:56:00,5.05223,5.05355,5.05143,5.05256,12000000.0
2009-10-06 21:57:00,5.05202,5.05261,5.05051,5.05212,16000000.0
2009-10-06 21:58:00,5.05261,5.05267,5.05118,5.0516,9000000.0
2009-10-06 21:59:00,5.05211,5.05301,5.05092,5.05212,18000000.0
2009-10-06 22:00:00,5.05077,5.05237,5.05077,5.05212,13000000.0
2009-10-06 22:01:00,5.05209,5.05251,5.05149,5.05176,11000000.0
2009-10-06 22:02:00,5.05108,5.05269,5.05108,5.0524,17000000.0
2009-10-06 22:03:00,5.05197,5.05352,5.05152,5.05331,23000000.0
2009-10-06 22:04:00,5.0531,5.05396,5.05205,5.05385,15000000.0
2009-10-06 22:05:00,5.05203,5.05353,5.05162,5.05162,14000000.0
2009-10-06 22:06:00,5.05278,5.05359,5.05194,5.05194,15000000.0
2009-10-06 22:07:00,5.05232,5.05301,5.05207,5.05278,9000000.0
2009-10-06 22:08:00,5.05315,5.05315,5.0518,5.05274,18000000.0
2009-10-06 22:09:00,5.05329,5.05349,5.05235,5.05294,11000000.0
2009-10-06 22:10:00,5.05365,5.05394,5.05195,5.05195,7000000.0
2009-10-06 22:11:00,5.05346,5.05384,5.05249,5.05249,8000000.0
2009-10-06 22:12:00,5.0532,5.05397,5.05226,5.05226,16000000.0
2009-10-06 22:13:00,5.05367,5.05417,5.05255,5.05391,24000000.0
2009-10-06 22:14:00,5.05387,5.05409,5.05273,5.05273,9000000.0
2009-10-06 22:15:00,5.05352,5.05389,5.05328,5.05349,10000000.0
2009-10-06 22:16:00,5.05428,5.05428,5.05263,5.05263,13000000.0
2009-10-06 22:17:00,5.05274,5.05418,5.05237,5.05418,20000000.0
2009-10-06 22:18:00,5.05422,5.05422,5.05275,5.05305,11000000.0
2009-10-06 22:19:00,5.05398,5.05408,5.05273,5.05408,15000000.0
2009-10-06 22:20:00,5.05372,5.05498,5.05281,5.05453,16000000.0
2009-10-06 22:21:00,5.05462,5.05518,5.054,5.05486,12000000.0
2009-10-06 22:22:00,5.05457,5.05515,5.0533,5.05439,14000000.0
2009-10-06 22:23:00,5.0539,5.05555,5.0539,5.05455,11000000.0
2009-10-06 22:24:00,5.05627,5.05627,5.05396,5.05485,16000000.0
2009-10-06 22:25:00,5.05339,5.05513,5.05339,5.05377,14000000.0
2009-10-06 22:26:00,5.05478,5.05525,5.05421,5.05504,10000000.0
2009-10-06 22:27:00,5.05552,5.05552,5.05402,5.05512,14000000.0
2009-10-06 22:28:00,5.05511,5.05548,5.05375,5.05447,12000000.0
2009-10-06 22:29:00,5.05397,5.0552,5.0532,5.0532,13000000.0
2009-10-06 22:30:00,5.05374,5.05396,5.05291,5.05329,8000000.0
2009-10-06 22:31:00,5.05382,5.05382,5.05226,5.05287,11000000.0
2009-10-06 22:32:00,5.05293,5.05315,5.05148,5.05269,20000000.0
2009-10-06 22:33:00,5.05197,5.0533,5.05191,5.05191,11000000.0
2009-10-06 22:34:00,5.0522,5.05325,5.05172,5.05172,10000000.0
2009-10-06 22:35:00,5.05289,5.05319,5.05183,5.05259,13000000.0
2009-10-06 22:36:00,5.05227,5.05275,5.05137,5.05137,9000000.0
2009-10-06 22:37:00,5.05197,5.05317,5.0515,5.05266,13000000.0
2009-10-06 22:38:00,5.05279,5.05306,5.05187,5.0526,9000000.0
2009-10-06 22:39:00,5.0513,5.05324,5.0513,5.05284,12000000.0
2009-10-06 22:40:00,5.05224,5.05274,5.05175,5.0521,9000000.0
2009-10-06 22:41:00,5.05144,5.05332,5.05144,5.05332,14000000.0
2009-10-06 22:42:00,5.05365,5.05365,5.05213,5.0526,13000000.0
2009-10-06 22:43:00,5.05276,5.05312,5.05156,5.05288,12000000.0
2009-10-06 22:44:00,5.05212,5.05305,5.05137,5.05229,15000000.0
2009-10-06 22:45:00,5.05211,5.05349,5.05166,5.05349,13000000.0
2009-10-06 22:46:00,5.05247,5.05321,5.05116,5.05116,14000000.0
2009-10-06 22:47:00,5.052,5.0527,5.05124,5.05264,15000000.0
2009-10-06 22:48:00,5.05218,5.05218,5.05067,5.0516,13000000.0
2009-10-06 22:49:00,5.05172,5.05185,5.04991,5.05121,13000000.0
2009-10-06 22:50:00,5.05123,5.05173,5.05012,5.05111,15000000.0
2009-10-06 22:51:00,5.05164,5.05227,5.05032,5.05032,14000000.0
2009-10-06 22:52:00,5.05169,5.05179,5.05067,5.05144,9000000.0
2009-10-06 22:53:00,5.05124,5.05211,5.05051,5.0512,15000000.0
2009-10-06 22:54:00,5.05136,5.05187,5.05027,5.05027,17000000.0
2009-10-06 22:55:00,5.05134,5.05162,5.04973,5.04973,16000000.0
2009-10-06 22:56:00,5.05072,5.05123,5.04938,5.05008,13000000.0
2009-10-06 22:57:00,5.04907,5.05042,5.04847,5.04847,8000000.0
2009-10-06 22:58:00,5.04984,5.05023,5.04888,5.0502,8000000.0
2009-10-06 22:59:00,5.05057,5.05091,5.04886,5.04989,19000000.0
2009-10-06 23:00:00,5.05069,5.05069,5.04977,5.04983,10000000.0
2009-10-06 23:01:00,5.05129,5.05148,5.05019,5.05072,7000000.0
2009-10-06 23:02:00,5.04986,5.05149,5.04965,5.05005,15000000.0
2009-10-06 23:03:00,5.05094,5.05191,5.04982,5.05005,17000000.0
2009-10-06 23:04:00,5.05077,5.05081,5.04926,5.04931,19000000.0
2009-10-06 23:05:00,5.04952,5.05075,5.04932,5.05069,9000000.0
2009-10-06 23:06:00,5.04953,5.05119,5.04953,5.05099,12000000.0
2009-10-06 23:07:00,5.0511,5.05151,5.04983,5.05048,14000000.0
2009-10-06 23:08:00,5.05048,5.05203,5.05048,5.05172,16000000.0
2009-10-06 23:09:00,5.05151,5.05196,5.05042,5.05196,9000000.0
2009-10-06 23:10:00,5.05116,5.05275,5.05034,5.05195,12000000.0
2009-10-06 23:11:00,5.0531,5.05335,5.05085,5.05255,14000000.0
2009-10-06 23:12:00,5.05066,5.05171,5.05066,5.05118,7000000.0
2009-10-06 23:13:00,5.0512,5.05217,5.05093,5.05126,14000000.0
2009-10-06 23:14:00,5.0515,5.05192,5.05083,5.05133,19000000.0
2009-10-06 23:15:00,5.05206,5.05303,5.05143,5.05179,13000000.0
2009-10-06 23:16:00,5.05129,5.05228,5.05041,5.05202,15000000.0
2009-10-06 23:17:00,5.05147,5.05155,5.05135,5.05155,11000000.0
2009-10-06 23:18:00,5.05125,5.05137,5.05023,5.05058,12000000.0
2009-10-06 23:19:00,5.05105,5.05234,5.05094,5.0517,14000000.0
2009-10-06 23:20:00,5.05066,5.05241,5.05038,5.05129,19000000.0
2009-10-06 23:21:00,5.05185,5.05185,5.0515,5.05181,7000000.0
2009-10-06 23:22:00,5.05213,5.0527,5.05037,5.05037,15000000.0
2009-10-06 23:23:00,5.05159,5.05204,5.05042,5.05042,11000000.0
2009-10-06 23:24:00,5.05156,5.05214,5.05156,5.05214,14000000.0
2009-10-06 23:25:00,5.05186,5.05186,5.05072,5.05156,11000000.0
2009-10-06 23:26:00,5.05176,5.05238,5.05166,5.05211,14000000.0
2009-10-06 23:27:00,5.05213,5.05233,5.0513,5.05161,11000000.0
2009-10-06 23:28:00,5.05161,5.05228,5.05114,5.05228,12000000.0
2009-10-06 23:29:00,5.05187,5.05252,5.05089,5.05179,16000000.0
2009-10-06 23:30:00,5.05145,5.05235,5.05033,5.05196,20000000.0
2009-10-06 23:31:00,5.04981,5.05125,5.04981,5.05033,11000000.0
2009-10-06 23:32:00,5.05099,5.05163,5.04975,5.05095,16000000.0
2009-10-06 23:33:00,5.05104,5.05186,5.05025,5.05137,12000000.0
2009-10-06 23:34:00,5.0508,5.0516,5.0499,5.05048,13000000.0
2009-10-06 23:35:00,5.05063,5.05181,5.05034,5.05124,9000000.0
2009-10-06 23:36:00,5.05038,5.05171,5.05011,5.05145,9000000.0
2009-10-06 23:37:00,5.05193,5.05279,5.05078,5.051,14000000.0
2009-10-06 23:38:00,5.05165,5.05171,5.05091,5.05116,13000000.0
2009-10-06 23:39:00,5.0513,5.05209,5.05081,5.05129,17000000.0
2009-10-06 23:40:00,5.05198,5.05202,5.05041,5.05041,12000000.0
2009-10-06 23:41:00,5.05206,5.05225,5.05082,5.05082,17000000.0
2009-10-06 23:42:00,5.05256,5.05256,5.0509,5.05108,22000000.0
2009-10-06 23:43:00,5.05163,5.05209,5.05077,5.05178,15000000.0
2009-10-06 23:44:00,5.05207,5.05264,5.0508,5.05139,14000000.0
2009-10-06 23:45:00,5.05125,5.05242,5.05054,5.05054,20000000.0
2009-10-06 23:46:00,5.05141,5.05157,5.05061,5.05157,14000000.0
2009-10-06 23:47:00,5.0523,5.05249,5.05099,5.05099,10000000.0
2009-10-06 23:48:00,5.05201,5.05219,5.05093,5.05093,18000000.0
2009-10-06 23:49:00,5.0506,5.05249,5.0506,5.05075,14000000.0
2009-10-06 23:50:00,5.05183,5.05296,5.05113,5.05214,13000000.0
2009-10-06 23:51:00,5.05099,5.05225,5.0509,5.05097,8000000.0
2009-10-06 23:52:00,5.05218,5.05218,5.05086,5.05086,16000000.0
2009-10-06 23:53:00,5.05197,5.05207,5.05014,5.05147,18000000.0
2009-10-06 23:54:00,5.05134,5.05154,5.05044,5.05051,12000000.0
2009-10-06 23:55:00,5.052,5.052,5.05003,5.0507,19000000.0
2009-10-06 23:56:00,5.05042,5.05144,5.04938,5.05027,14000000.0
2009-10-06 23:57:00,5.0506,5.0513,5.04937,5.04961,16000000.0
2009-10-06 23:58:00,5.05078,5.05108,5.04904,5.05051,13000000.0
2009-10-06 23:59:00,5.05003,5.05052,5.04935,5.05052,14000000.0
2009-10-07 00:00:00,5.0496,5.05046,5.04862,5.04986,17000000.0
2009-10-07 00:01:00,5.05029,5.05044,5.04895,5.05028,12000000.0
2009-10-07 00:02:00,5.04944,5.0499,5.04885,5.04982,15000000.0
2009-10-07 00:03:00,5.04861,5.04951,5.04843,5.04843,14000000.0
2009-10-07 00:04:00,5.04827,5.04838,5.04808,5.04816,12000000.0
2009-10-07 00:05:00,5.04997,5.05032,5.04873,5.04873,12000000.0
2009-10-07 00:06:00,5.05022,5.05022,5.04879,5.05002,12000000.0
2009-10-07 00:07:00,5.04963,5.04989,5.04963,5.04971,11000000.0
2009-10-07 00:08:00,5.04913,5.0506,5.04859,5.05,15000000.0
2009-10-07 00:09:00,5.04998,5.05042,5.04895,5.04956,12000000.0
2009-10-07 00:10:00,5.05052,5.05057,5.04888,5.05057,19000000.0
2009-10-07 00:11:00,5.04874,5.04997,5.04874,5.04963,8000000.0
2009-10-07 00:12:00,5.05005,5.05005,5.04955,5.04955,9000000.0
2009-10-07 00:13:00,5.05004,5.05028,5.04991,5.04991,13000000.0
2009-10-07 00:14:00,5.04943,5.05017,5.04919,5.0499,14000000.0
2009-10-07 00:15:00,5.04972,5.05008,5.04891,5.04947,12000000.0
2009-10-07 00:16:00,5.04941,5.05006,5.04825,5.04955,12000000.0
2009-10-07 00:17:00,5.05031,5.0507,5.04927,5.04955,10000000.0
2009-10-07 00:18:00,5.04959,5.05021,5.04906,5.04954,19000000.0
2009-10-07 00:19:00,5.04974,5.05024,5.04896,5.05023,12000000.0
2009-10-07 00:20:00,5.04993,5.05029,5.04899,5.04984,11000000.0
2009-10-07 00:21:00,5.05013,5.05032,5.04902,5.04902,14000000.0
2009-10-07 00:22:00,5.04946,5.05007,5.04923,5.04981,13000000.0
2009-10-07 00:23:00,5.04926,5.05075,5.04896,5.05029,13000000.0
2009-10-07 00:24:00,5.05058,5.05072,5.04966,5.04981,9000000.0
2009-10-07 00:25:00,5.05025,5.05107,5.04945,5.05047,13000000.0
2009-10-07 00:26:00,5.05038,5.05065,5.04965,5.05037,14000000.0
2009-10-07 00:27:00,5.05045,5.0514,5.05004,5.05057,15000000.0
2009-10-07 00:28:00,5.0507,5.05099,5.05009,5.05072,7000000.0
2009-10-07 00:29:00,5.05109,5.0514,5.04979,5.05058,17000000.0
2009-10-07 00:30:00,5.05073,5.05074,5.05003,5.05039,9000000.0
2009-10-07 00:31:00,5.05044,5.05079,5.04973,5.05015,13000000.0
2009-10-07 00:32:00,5.05029,5.05085,5.04949,5.05077,8000000.0
2009-10-07 00:33:00,5.05023,5.05107,5.04977,5.05058,19000000.0
2009-10-07 00:34:00,5.05073,5.05149,5.05037,5.0505,15000000.0
2009-10-07 00:35:00,5.05129,5.05129,5.04942,5.05013,12000000.0
2009-10-07 00:36:00,5.05022,5.05098,5.0492,5.05082,15000000.0
2009-10-07 00:37:00,5.051,5.05125,5.04957,5.05028,15000000.0
2009-10-07 00:38:00,5.0505,5.05058,5.04939,5.04956,18000000.0
2009-10-07 00:39:00,5.04912,5.05125,5.04912,5.05083,20000000.0
2009-10-07 00:40:00,5.05048,5.05083,5.0495,5.0495,10000000.0
2009-10-07 00:41:00,5.04965,5.05143,5.04965,5.05134,9000000.0
2009-10-07 00:42:00,5.05003,5.05138,5.04919,5.04919,16000000.0
2009-10-07 00:43:00,5.05113,5.05127,5.04978,5.04998,16000000.0
2009-10-07 00:44:00,5.0498,5.05081,5.04937,5.05054,10000000.0
2009-10-07 00:45:00,5.05037,5.05073,5.0503,5.05032,16000000.0
2009-10-07 00:46:00,5.04944,5.05108,5.04944,5.05108,12000000.0
2009-10-07 00:47:00,5.05066,5.05088,5.05037,5.05037,8000000.0
2009-10-07 00:48:00,5.05109,5.05109,5.05013,5.05013,16000000.0
2009-10-07 00:49:00,5.05073,5.05099,5.04982,5.05048,11000000.0
2009-10-07 00:50:00,5.05069,5.05115,5.04942,5.04942,9000000.0
2009-10-07 00:51:00,5.051,5.05116,5.05039,5.05101,9000000.0
2009-10-07 00:52:00,5.05087,5.05144,5.04989,5.05075,18000000.0
2009-10-07 00:53:00,5.05071,5.05142,5.04986,5.05142,12000000.0
2009-10-07 00:54:00,5.0516,5.05171,5.05,5.05138,12000000.0
2009-10-07 00:55:00,5.05118,5.05147,5.05035,5.05143,11000000.0
2009-10-07 00:56:00,5.05074,5.05139,5.0503,5.05139,14000000.0
2009-10-07 00:57:00,5.05119,5.05124,5.0501,5.05124,15000000.0
2009-10-07 00:58:00,5.04979,5.05116,5.04963,5.05116,9000000.0
2009-10-07 00:59:00,5.05185,5.05185,5.04996,5.04996,17000000.0
2009-10-07 01:00:00,5.05158,5.05253,5.05116,5.05251,12000000.0
2009-10-07 01:01:00,5.05255,5.05255,5.05108,5.05108,15000000.0
2009-10-07 01:02:00,5.05263,5.05268,5.05113,5.05226,10000000.0
2009-10-07 01:03:00,5.05223,5.05254,5.05137,5.05172,13000000.0
2009-10-07 01:04:00,5.0521,5.05281,5.05136,5.05272,13000000.0
2009-10-07 01:05:00,5.05142,5.05285,5.05142,5.05278,13000000.0
2009-10-07 01:06:00,5.05227,5.05276,5.05112,5.05257,12000000.0
2009-10-07 01:07:00,5.05201,5.05259,5.05093,5.05259,13000000.0
2009-10-07 01:08:00,5.05245,5.0526,5.051,5.05146,15000000.0
2009-10-07 01:09:00,5.05204,5.05218,5.05056,5.05056,17000000.0
2009-10-07 01:10:00,5.05167,5.05167,5.05071,5.05163,10000000.0
2009-10-07 01:11:00,5.05016,5.05086,5.05016,5.05086,11000000.0
2009-10-07 01:12:00,5.05029,5.05122,5.04954,5.05029,10000000.0
2009-10-07 01:13:00,5.05024,5.05024,5.04891,5.04938,11000000.0
2009-10-07 01:14:00,5.04988,5.05026,5.04846,5.04929,13000000.0
2009-10-07 01:15:00,5.04894,5.04925,5.04813,5.04925,9000000.0
2009-10-07 01:16:00,5.04817,5.04953,5.04749,5.04749,12000000.0
2009-10-07 01:17:00,5.04914,5.04919,5.04762,5.04848,11000000.0
2009-10-07 01:18:00,5.04889,5.04889,5.04741,5.04773,12000000.0
2009-10-07 01:19:00,5.048,5.04816,5.04729,5.04816,19000000.0
2009-10-07 01:20:00,5.04754,5.04808,5.04697,5.04802,11000000.0
2009-10-07 01:21:00,5.04767,5.04827,5.04682,5.04745,12000000.0
2009-10-07 01:22:00,5.04621,5.0471,5.04594,5.04703,9000000.0
2009-10-07 01:23:00,5.04715,5.04715,5.04545,5.04545,13000000.0
2009-10-07 01:24:00,5.04631,5.04631,5.04456,5.04564,14000000.0
2009-10-07 01:25:00,5.04434,5.04717,5.04434,5.04499,11000000.0
2009-10-07 01:26:00,5.04526,5.0468,5.04518,5.04621,10000000.0
2009-10-07 01:27:00,5.04684,5.04714,5.04511,5.04714,17000000.0
2009-10-07 01:28:00,5.04743,5.04743,5.04592,5.04635,13000000.0
2009-10-07 01:29:00,5.04711,5.04714,5.04581,5.04581,19000000.0
2009-10-07 01:30:00,5.04793,5.04793,5.04663,5.04706,15000000.0
2009-10-07 01:31:00,5.04749,5.04817,5.04655,5.04785,15000000.0
2009-10-07 01:32:00,5.04657,5.04813,5.04657,5.0479,12000000.0
2009-10-07 01:33:00,5.04755,5.04824,5.04624,5.04624,8000000.0
2009-10-07 01:34:00,5.04776,5.04818,5.04691,5.04811,18000000.0
2009-10-07 01:35:00,5.04714,5.0477,5.04588,5.04734,12000000.0
2009-10-07 01:36:00,5.0474,5.04766,5.04639,5.04766,16000000.0
2009-10-07 01:37:00,5.04593,5.04763,5.04593,5.04723,15000000.0
2009-10-07 01:38:00,5.04737,5.0476,5.0465,5.0476,18000000.0
2009-10-07 01:39:00,5.04797,5.04835,5.04742,5.04816,10000000.0
2009-10-07 01:40:00,5.04712,5.04833,5.04712,5.04714,11000000.0
2009-10-07 01:41:00,5.04763,5.04805,5.047,5.04801,16000000.0
2009-10-07 01:42:00,5.04795,5.04815,5.04795,5.04808,14000000.0
2009-10-07 01:43:00,5.04762,5.04842,5.04689,5.04779,16000000.0
2009-10-07 01:44:00,5.0481,5.04823,5.04733,5.04816,15000000.0
2009-10-07 01:45:00,5.04789,5.04831,5.04689,5.0482,16000000.0
2009-10-07 01:46:00,5.04731,5.04826,5.04654,5.04654,9000000.0
2009-10-07 01:47:00,5.04775,5.04823,5.04699,5.04781,17000000.0
2009-10-07 01:48:00,5.04657,5.04839,5.04657,5.04826,16000000.0
2009-10-07 01:49:00,5.04825,5.04825,5.04741,5.04775,10000000.0
2009-10-07 01:50:00,5.0479,5.04845,5.04728,5.04836,11000000.0
2009-10-07 01:51:00,5.04836,5.04856,5.04671,5.04845,12000000.0
2009-10-07 01:52:00,5.04834,5.04834,5.04742,5.04791,12000000.0
2009-10-07 01:53:00,5.04807,5.04926,5.04712,5.04837,18000000.0
2009-10-07 01:54:00,5.04894,5.0504,5.04853,5.04866,14000000.0
2009-10-07 01:55:00,5.04972,5.05134,5.04972,5.05052,18000000.0
2009-10-07 01:56:00,5.05185,5.05193,5.05002,5.05002,8000000.0
2009-10-07 01:57:00,5.05,5.05168,5.05,5.05168,13000000.0
2009-10-07 01:58:00,5.05179,5.05182,5.05008,5.05008,11000000.0
2009-10-07 01:59:00,5.05064,5.0512,5.04982,5.05069,11000000.0
2009-10-07 02:00:00,5.05095,5.05115,5.05095,5.05108,16000000.0
2009-10-07 02:01:00,5.05224,5.05301,5.05108,5.05301,21000000.0
2009-10-07 02:02:00,5.0535,5.0535,5.0518,5.0518,10000000.0
2009-10-07 02:03:00,5.05305,5.05368,5.0527,5.05368,8000000.0
2009-10-07 02:04:00,5.05249,5.05425,5.05239,5.05358,14000000.0
2009-10-07 02:05:00,5.05347,5.05432,5.05244,5.05432,14000000.0
2009-10-07 02:06:00,5.05358,5.05489,5.05358,5.05471,15000000.0
2009-10-07 02:07:00,5.05383,5.05463,5.0529,5.05383,10000000.0
2009-10-07 02:08:00,5.05199,5.05337,5.05168,5.05168,16000000.0
2009-10-07 02:09:00,5.05232,5.05329,5.05142,5.05286,18000000.0
2009-10-07 02:10:00,5.05277,5.05405,5.05192,5.05345,16000000.0
2009-10-07 02:11:00,5.05384,5.05403,5.05276,5.05309,14000000.0
2009-10-07 02:12:00,5.05259,5.05429,5.05259,5.05346,10000000.0
2009-10-07 02:13:00,5.05295,5.05445,5.05198,5.05379,15000000.0
2009-10-07 02:14:00,5.05354,5.05354,5.05133,5.05265,19000000.0
2009-10-07 02:15:00,5.05372,5.05372,5.05206,5.05304,12000000.0
2009-10-07 02:16:00,5.05372,5.05377,5.0515,5.05284,18000000.0
2009-10-07 02:17:00,5.0521,5.05273,5.05114,5.05238,14000000.0
2009-10-07 02:18:00,5.05236,5.05308,5.05169,5.05237,12000000.0
2009-10-07 02:19:00,5.05265,5.05278,5.05168,5.05247,14000000.0
2009-10-07 02:20:00,5.05246,5.05252,5.05224,5.05247,13000000.0
2009-10-07 02:21:00,5.05453,5.05533,5.05398,5.05474,15000000.0
2009-10-07 02:22:00,5.05451,5.05609,5.05393,5.05609,13000000.0
2009-10-07 02:23:00,5.0566,5.05694,5.05543,5.05623,16000000.0
2009-10-07 02:24:00,5.05523,5.05567,5.05454,5.05503,17000000.0
2009-10-07 02:25:00,5.05547,5.05586,5.05496,5.05548,10000000.0
2009-10-07 02:26:00,5.05558,5.05641,5.05525,5.05553,13000000.0
2009-10-07 02:27:00,5.05648,5.05648,5.05491,5.05491,7000000.0
2009-10-07 02:28:00,5.05587,5.05599,5.05486,5.0558,9000000.0
2009-10-07 02:29:00,5.05544,5.0555,5.05305,5.05305,20000000.0
2009-10-07 02:30:00,5.05502,5.05512,5.05294,5.05471,11000000.0
2009-10-07 02:31:00,5.05491,5.05591,5.05404,5.05591,9000000.0
2009-10-07 02:32:00,5.05598,5.05663,5.05501,5.05663,13000000.0
2009-10-07 02:33:00,5.0546,5.05731,5.0546,5.05608,14000000.0
2009-10-07 02:34:00,5.05606,5.05673,5.05543,5.05632,17000000.0
2009-10-07 02:35:00,5.05641,5.05755,5.05534,5.05755,15000000.0
2009-10-07 02:36:00,5.05676,5.05771,5.05595,5.05771,14000000.0
2009-10-07 02:37:00,5.05767,5.05974,5.05682,5.05974,13000000.0
2009-10-07 02:38:00,5.06058,5.06131,5.0583,5.0583,14000000.0
2009-10-07 02:39:00,5.06,5.06,5.05781,5.05781,15000000.0
2009-10-07 02:40:00,5.05738,5.05884,5.05721,5.05873,12000000.0
2009-10-07 02:41:00,5.05845,5.05867,5.0572,5.05856,13000000.0
2009-10-07 02:42:00,5.05928,5.06001,5.05799,5.05967,16000000.0
2009-10-07 02:43:00,5.05927,5.06064,5.05911,5.06048,18000000.0
2009-10-07 02:44:00,5.05987,5.06047,5.05905,5.06047,10000000.0
2009-10-07 02:45:00,5.05911,5.06077,5.05904,5.05928,14000000.0
2009-10-07 02:46:00,5.05983,5.06076,5.05903,5.05903,18000000.0
2009-10-07 02:47:00,5.06055,5.06091,5.05952,5.05952,17000000.0
2009-10-07 02:48:00,5.06021,5.06031,5.05911,5.06031,7000000.0
2009-10-07 02:49:00,5.06033,5.06033,5.058,5.05916,13000000.0
2009-10-07 02:50:00,5.05889,5.05889,5.05718,5.05869,14000000.0
2009-10-07 02:51:00,5.05836,5.05959,5.05743,5.0577,15000000.0
2009-10-07 02:52:00,5.05825,5.05892,5.05654,5.05766,15000000.0
2009-10-07 02:53:00,5.05739,5.05826,5.05628,5.05826,9000000.0
2009-10-07 02:54:00,5.05819,5.05957,5.05778,5.05957,13000000.0
2009-10-07 02:55:00,5.05782,5.05967,5.05782,5.05915,11000000.0
2009-10-07 02:56:00,5.05944,5.06028,5.05887,5.06001,18000000.0
2009-10-07 02:57:00,5.05985,5.06022,5.05748,5.05748,13000000.0
2009-10-07 02:58:00,5.0577,5.05865,5.0573,5.05852,9000000.0
2009-10-07 02:59:00,5.05748,5.05777,5.05659,5.05679,14000000.0
2009-10-07 03:00:00,5.05709,5.05718,5.05565,5.056,11000000.0
2009-10-07 03:01:00,5.05603,5.05666,5.05507,5.05621,11000000.0
2009-10-07 03:02:00,5.05621,5.05678,5.05536,5.05603,11000000.0
2009-10-07 03:03:00,5.05619,5.05619,5.05442,5.05537,23000000.0
2009-10-07 03:04:00,5.05596,5.05596,5.05417,5.05544,11000000.0
2009-10-07 03:05:00,5.05448,5.0558,5.05434,5.05568,17000000.0
2009-10-07 03:06:00,5.05604,5.05604,5.05497,5.05549,9000000.0
2009-10-07 03:07:00,5.05578,5.05685,5.05538,5.05622,15000000.0
2009-10-07 03:08:00,5.05694,5.0572,5.05535,5.05622,12000000.0
2009-10-07 03:09:00,5.05733,5.05812,5.05604,5.05743,15000000.0
2009-10-07 03:10:00,5.05822,5.05852,5.05661,5.05775,19000000.0
2009-10-07 03:11:00,5.0581,5.05867,5.05675,5.05867,15000000.0
2009-10-07 03:12:00,5.05914,5.05984,5.05723,5.05923,18000000.0
2009-10-07 03:13:00,5.05853,5.06063,5.05826,5.05826,18000000.0
2009-10-07 03:14:00,5.05753,5.05981,5.05753,5.05916,10000000.0
2009-10-07 03:15:00,5.05804,5.05956,5.05804,5.05926,7000000.0
2009-10-07 03:16:00,5.05883,5.05889,5.05752,5.05804,8000000.0
2009-10-07 03:17:00,5.05806,5.05944,5.05806,5.05944,10000000.0
2009-10-07 03:18:00,5.05864,5.0612,5.05848,5.05986,15000000.0
2009-10-07 03:19:00,5.05934,5.06028,5.05901,5.05994,10000000.0
2009-10-07 03:20:00,5.05952,5.06018,5.05845,5.05975,16000000.0
2009-10-07 03:21:00,5.06042,5.06089,5.05938,5.06029,11000000.0
2009-10-07 03:22:00,5.0608,5.06106,5.05968,5.06031,10000000.0
2009-10-07 03:23:00,5.06009,5.06126,5.05949,5.06108,12000000.0
2009-10-07 03:24:00,5.06145,5.06292,5.05986,5.06113,13000000.0
2009-10-07 03:25:00,5.06178,5.06279,5.0616,5.06216,11000000.0
2009-10-07 03:26:00,5.06175,5.06233,5.06009,5.06185,13000000.0
2009-10-07 03:27:00,5.06228,5.06279,5.06105,5.06275,14000000.0
2009-10-07 03:28:00,5.06041,5.06247,5.06022,5.0624,18000000.0
2009-10-07 03:29:00,5.06091,5.06189,5.06009,5.06075,15000000.0
2009-10-07 03:30:00,5.06024,5.06118,5.05956,5.06118,10000000.0
2009-10-07 03:31:00,5.05934,5.06069,5.05916,5.06043,13000000.0
2009-10-07 03:32:00,5.05828,5.06039,5.05784,5.05799,16000000.0
2009-10-07 03:33:00,5.05819,5.05888,5.0569,5.05778,13000000.0
2009-10-07 03:34:00,5.05815,5.05922,5.05731,5.05873,16000000.0
2009-10-07 03:35:00,5.05861,5.05899,5.05792,5.05843,10000000.0
2009-10-07 03:36:00,5.05908,5.05995,5.05846,5.05995,11000000.0
2009-10-07 03:37:00,5.0586,5.06008,5.0586,5.05883,13000000.0
2009-10-07 03:38:00,5.06018,5.06068,5.05903,5.06054,13000000.0
2009-10-07 03:39:00,5.05952,5.06076,5.05929,5.06005,13000000.0
2009-10-07 03:40:00,5.06067,5.06067,5.05785,5.05892,12000000.0
2009-10-07 03:41:00,5.05834,5.05834,5.05652,5.05714,16000000.0
2009-10-07 03:42:00,5.05892,5.05896,5.05766,5.05766,21000000.0
2009-10-07 03:43:00,5.05722,5.05902,5.05722,5.05798,18000000.0
2009-10-07 03:44:00,5.05842,5.05935,5.05779,5.05817,15000000.0
2009-10-07 03:45:00,5.05872,5.06016,5.05812,5.05924,9000000.0
2009-10-07 03:46:00,5.0581,5.05992,5.05801,5.05992,8000000.0
2009-10-07 03:47:00,5.0596,5.05976,5.05821,5.05907,11000000.0
2009-10-07 03:48:00,5.05815,5.0592,5.05738,5.05738,9000000.0
2009-10-07 03:49:00,5.05824,5.05903,5.05739,5.0578,16000000.0
2009-10-07 03:50:00,5.05891,5.05903,5.05729,5.05749,19000000.0
2009-10-07 03:51:00,5.05833,5.05914,5.05803,5.05914,9000000.0
2009-10-07 03:52:00,5.05889,5.05982,5.05752,5.05752,19000000.0
2009-10-07 03:53:00,5.05898,5.05898,5.05734,5.05804,10000000.0
2009-10-07 03:54:00,5.05852,5.06045,5.05738,5.05858,17000000.0
2009-10-07 03:55:00,5.05907,5.05996,5.05863,5.05952,16000000.0
2009-10-07 03:56:00,5.05812,5.05928,5.05812,5.05877,7000000.0
2009-10-07 03:57:00,5.05872,5.05875,5.05743,5.05768,11000000.0
2009-10-07 03:58:00,5.05722,5.05836,5.05651,5.05651,12000000.0
2009-10-07 03:59:00,5.05711,5.05798,5.05617,5.05681,17000000.0
2009-10-07 04:00:00,5.0578,5.05884,5.05641,5.05843,12000000.0
2009-10-07 04:01:00,5.05799,5.05872,5.05706,5.0579,16000000.0
2009-10-07 04:02:00,5.05862,5.05965,5.05812,5.05865,14000000.0
2009-10-07 04:03:00,5.05975,5.05994,5.05819,5.05925,12000000.0
2009-10-07 04:04:00,5.05872,5.05967,5.0584,5.05916,16000000.0
2009-10-07 04:05:00,5.05936,5.06045,5.05889,5.05985,13000000.0
2009-10-07 04:06:00,5.05972,5.06131,5.05903,5.06025,16000000.0
2009-10-07 04:07:00,5.06059,5.06136,5.05987,5.06102,13000000.0
2009-10-07 04:08:00,5.05987,5.06126,5.05938,5.06082,14000000.0
2009-10-07 04:09:00,5.06097,5.06097,5.05902,5.06008,10000000.0
2009-10-07 04:10:00,5.06008,5.06062,5.05886,5.06054,12000000.0
2009-10-07 04:11:00,5.05881,5.06085,5.05881,5.05965,14000000.0
2009-10-07 04:12:00,5.06027,5.06057,5.0595,5.05989,19000000.0
2009-10-07 04:13:00,5.06013,5.06138,5.05899,5.06138,20000000.0
2009-10-07 04:14:00,5.0612,5.06164,5.06006,5.06135,12000000.0
2009-10-07 04:15:00,5.06088,5.06096,5.05987,5.06058,8000000.0
2009-10-07 04:16:00,5.06031,5.06051,5.05934,5.05986,13000000.0
2009-10-07 04:17:00,5.05979,5.06087,5.05933,5.06008,15000000.0
2009-10-07 04:18:00,5.06008,5.06026,5.05909,5.05984,9000000.0
2009-10-07 04:19:00,5.05976,5.06019,5.05893,5.0601,12000000.0
2009-10-07 04:20:00,5.05972,5.06007,5.05901,5.05962,9000000.0
2009-10-07 04:21:00,5.0602,5.0602,5.05848,5.06007,17000000.0
2009-10-07 04:22:00,5.05966,5.06023,5.05881,5.05986,14000000.0
2009-10-07 04:23:00,5.05989,5.0602,5.05872,5.05955,10000000.0
2009-10-07 04:24:00,5.05945,5.06076,5.05928,5.06065,12000000.0
2009-10-07 04:25:00,5.06054,5.06087,5.05981,5.06022,10000000.0
2009-10-07 04:26:00,5.06084,5.06236,5.06027,5.0623,7000000.0
2009-10-07 04:27:00,5.06251,5.06344,5.06212,5.06299,15000000.0
2009-10-07 04:28:00,5.06261,5.06261,5.0615,5.06237,7000000.0
2009-10-07 04:29:00,5.0624,5.06306,5.06072,5.06072,14000000.0
2009-10-07 04:30:00,5.06263,5.06265,5.06063,5.06216,11000000.0
2009-10-07 04:31:00,5.06272,5.06306,5.06056,5.06126,15000000.0
2009-10-07 04:32:00,5.0631,5.06321,5.06155,5.06214,17000000.0
2009-10-07 04:33:00,5.06189,5.06242,5.06097,5.06174,14000000.0
2009-10-07 04:34:00,5.06259,5.06295,5.06134,5.06209,9000000.0
2009-10-07 04:35:00,5.06221,5.06303,5.06129,5.06289,12000000.0
2009-10-07 04:36:00,5.06147,5.06297,5.06147,5.06295,12000000.0
2009-10-07 04:37:00,5.06243,5.06268,5.06079,5.06213,12000000.0
2009-10-07 04:38:00,5.0608,5.06286,5.0608,5.06266,11000000.0
2009-10-07 04:39:00,5.06234,5.06252,5.06006,5.06159,17000000.0
2009-10-07 04:40:00,5.06112,5.06224,5.06048,5.06048,9000000.0
2009-10-07 04:41:00,5.06222,5.06261,5.06134,5.06155,10000000.0
2009-10-07 04:42:00,5.06221,5.06279,5.06082,5.06188,8000000.0
2009-10-07 04:43:00,5.0626,5.06314,5.06182,5.06214,18000000.0
2009-10-07 04:44:00,5.06248,5.06279,5.06166,5.06223,9000000.0
2009-10-07 04:45:00,5.06298,5.06301,5.06146,5.06247,9000000.0
2009-10-07 04:46:00,5.06279,5.0636,5.06204,5.06305,16000000.0
2009-10-07 04:47:00,5.06314,5.06351,5.06179,5.06179,12000000.0
2009-10-07 04:48:00,5.06297,5.06343,5.06241,5.06275,10000000.0
2009-10-07 04:49:00,5.06304,5.06374,5.06216,5.06257,16000000.0
2009-10-07 04:50:00,5.06252,5.06329,5.06171,5.06269,16000000.0
2009-10-07 04:51:00,5.06307,5.06393,5.06167,5.0628,20000000.0
2009-10-07 04:52:00,5.06275,5.06303,5.0616,5.06199,13000000.0
2009-10-07 04:53:00,5.06254,5.06313,5.06142,5.06142,11000000.0
2009-10-07 04:54:00,5.06279,5.06279,5.06177,5.06222,11000000.0
2009-10-07 04:55:00,5.06282,5.06282,5.06139,5.06198,12000000.0
2009-10-07 04:56:00,5.06245,5.06266,5.06062,5.06175,16000000.0
2009-10-07 04:57:00,5.06238,5.06238,5.06052,5.06159,7000000.0
2009-10-07 04:58:00,5.06057,5.06184,5.0598,5.0598,13000000.0
2009-10-07 04:59:00,5.06139,5.06229,5.06005,5.06229,17000000.0
2009-10-07 05:00:00,5.0623,5.0623,5.06064,5.06228,10000000.0
2009-10-07 05:01:00,5.06186,5.06194,5.06015,5.06121,13000000.0
2009-10-07 05:02:00,5.06123,5.06193,5.0596,5.06089,18000000.0
2009-10-07 05:03:00,5.06074,5.06136,5.06005,5.06068,9000000.0
2009-10-07 05:04:00,5.0596,5.06083,5.05936,5.0602,12000000.0
2009-10-07 05:05:00,5.06125,5.06132,5.05946,5.06031,10000000.0
2009-10-07 05:06:00,5.06051,5.06051,5.05881,5.06024,20000000.0
2009-10-07 05:07:00,5.06091,5.06126,5.05987,5.05987,10000000.0
2009-10-07 05:08:00,5.06001,5.06162,5.05971,5.05971,17000000.0
2009-10-07 05:09:00,5.06098,5.06148,5.05966,5.06048,15000000.0
2009-10-07 05:10:00,5.06104,5.06133,5.06071,5.06071,10000000.0
2009-10-07 05:11:00,5.06207,5.06207,5.06049,5.06081,16000000.0
2009-10-07 05:12:00,5.06133,5.06133,5.0593,5.05951,7000000.0
2009-10-07 05:13:00,5.06013,5.0602,5.05915,5.06008,12000000.0
2009-10-07 05:14:00,5.05967,5.06005,5.0587,5.06005,14000000.0
2009-10-07 05:15:00,5.0594,5.06024,5.05855,5.05942,16000000.0
2009-10-07 05:16:00,5.0596,5.06047,5.05905,5.06032,15000000.0
2009-10-07 05:17:00,5.05996,5.06018,5.05911,5.05953,10000000.0
2009-10-07 05:18:00,5.06028,5.06028,5.05863,5.05899,13000000.0
2009-10-07 05:19:00,5.06,5.06,5.05786,5.05909,13000000.0
2009-10-07 05:20:00,5.05833,5.05955,5.0577,5.0577,20000000.0
2009-10-07 05:21:00,5.05919,5.05926,5.05816,5.05926,9000000.0
2009-10-07 05:22:00,5.05768,5.05936,5.05768,5.05933,17000000.0
2009-10-07 05:23:00,5.0588,5.05952,5.05796,5.05831,14000000.0
2009-10-07 05:24:00,5.06037,5.06037,5.05828,5.05952,19000000.0
2009-10-07 05:25:00,5.05954,5.0598,5.05801,5.05878,13000000.0
2009-10-07 05:26:00,5.05868,5.05929,5.05754,5.05864,13000000.0
2009-10-07 05:27:00,5.05868,5.059,5.05748,5.05872,13000000.0
2009-10-07 05:28:00,5.05921,5.05921,5.05758,5.05822,10000000.0
2009-10-07 05:29:00,5.05876,5.05934,5.05734,5.05734,17000000.0
2009-10-07 05:30:00,5.05776,5.05926,5.05715,5.05715,21000000.0
2009-10-07 05:31:00,5.05887,5.05915,5.05717,5.05915,13000000.0
2009-10-07 05:32:00,5.05817,5.05966,5.05817,5.05871,16000000.0
2009-10-07 05:33:00,5.05885,5.05915,5.05729,5.05915,13000000.0
2009-10-07 05:34:00,5.05896,5.05906,5.05798,5.0586,13000000.0
2009-10-07 05:35:00,5.05887,5.05901,5.05748,5.05845,14000000.0
2009-10-07 05:36:00,5.05905,5.05905,5.05778,5.05876,18000000.0
2009-10-07 05:37:00,5.05809,5.05896,5.05741,5.05748,12000000.0
2009-10-07 05:38:00,5.05832,5.0588,5.05734,5.05794,13000000.0
2009-10-07 05:39:00,5.05647,5.05846,5.05625,5.05625,21000000.0
2009-10-07 05:40:00,5.05723,5.05779,5.05638,5.05638,14000000.0
2009-10-07 05:41:00,5.05715,5.05802,5.05676,5.05802,13000000.0
2009-10-07 05:42:00,5.05783,5.05827,5.05652,5.05652,8000000.0
2009-10-07 05:43:00,5.05788,5.05788,5.05606,5.05777,13000000.0
2009-10-07 05:44:00,5.0564,5.05776,5.05601,5.05745,13000000.0
2009-10-07 05:45:00,5.05677,5.05833,5.0564,5.05702,24000000.0
2009-10-07 05:46:00,5.05799,5.05799,5.05598,5.05647,14000000.0
2009-10-07 05:47:00,5.0574,5.0574,5.05514,5.05655,11000000.0
2009-10-07 05:48:00,5.05472,5.05689,5.05472,5.05684,18000000.0
2009-10-07 05:49:00,5.05523,5.05728,5.05523,5.0572,10000000.0
2009-10-07 05:50:00,5.0568,5.0568,5.05597,5.05649,10000000.0
2009-10-07 05:51:00,5.05701,5.05738,5.05571,5.05571,11000000.0
2009-10-07 05:52:00,5.05682,5.05691,5.05497,5.05497,19000000.0
2009-10-07 05:53:00,5.05531,5.0569,5.05531,5.0569,15000000.0
2009-10-07 05:54:00,5.05735,5.05768,5.05666,5.05729,7000000.0
2009-10-07 05:55:00,5.05622,5.05743,5.05588,5.05651,12000000.0
2009-10-07 05:56:00,5.05644,5.05667,5.05539,5.05566,16000000.0
2009-10-07 05:57:00,5.05591,5.05624,5.05501,5.05624,11000000.0
2009-10-07 05:58:00,5.05608,5.05681,5.0555,5.05591,22000000.0
2009-10-07 05:59:00,5.05663,5.05663,5.0553,5.05585,9000000.0
2009-10-07 06:00:00,5.0558,5.05643,5.05528,5.05618,17000000.0
2009-10-07 06:01:00,5.05609,5.05625,5.0548,5.05536,18000000.0
2009-10-07 06:02:00,5.05575,5.05665,5.05501,5.05651,18000000.0
2009-10-07 06:03:00,5.0565,5.05667,5.05505,5.05532,16000000.0
2009-10-07 06:04:00,5.05623,5.05623,5.05529,5.05561,8000000.0
2009-10-07 06:05:00,5.05637,5.05651,5.05487,5.05487,10000000.0
2009-10-07 06:06:00,5.05611,5.05628,5.05494,5.05579,27000000.0
2009-10-07 06:07:00,5.05611,5.05665,5.05544,5.05558,17000000.0
2009-10-07 06:08:00,5.05639,5.05674,5.05514,5.05516,14000000.0
2009-10-07 06:09:00,5.05585,5.05624,5.05469,5.05589,13000000.0
2009-10-07 06:10:00,5.05581,5.05585,5.05422,5.05569,14000000.0
2009-10-07 06:11:00,5.05595,5.05616,5.05466,5.05555,16000000.0
2009-10-07 06:12:00,5.0552,5.05543,5.05404,5.05404,17000000.0
2009-10-07 06:13:00,5.05533,5.05585,5.05407,5.05575,14000000.0
2009-10-07 06:14:00,5.05407,5.05502,5.05314,5.05476,12000000.0
2009-10-07 06:15:00,5.05467,5.05591,5.05429,5.05525,13000000.0
2009-10-07 06:16:00,5.05538,5.05571,5.05449,5.05502,14000000.0
2009-10-07 06:17:00,5.05488,5.05573,5.05415,5.05415,11000000.0
2009-10-07 06:18:00,5.05426,5.05589,5.05426,5.05587,12000000.0
2009-10-07 06:19:00,5.05435,5.05546,5.05401,5.05546,19000000.0
2009-10-07 06:20:00,5.05486,5.05544,5.05396,5.05396,11000000.0
2009-10-07 06:21:00,5.05417,5.05527,5.05388,5.05519,9000000.0
2009-10-07 06:22:00,5.05332,5.05547,5.05332,5.05547,22000000.0
2009-10-07 06:23:00,5.0557,5.05607,5.05442,5.05502,18000000.0
2009-10-07 06:24:00,5.05557,5.05557,5.05406,5.05406,8000000.0
2009-10-07 06:25:00,5.05564,5.05586,5.05398,5.05398,9000000.0
2009-10-07 06:26:00,5.05485,5.05541,5.05379,5.05395,13000000.0
2009-10-07 06:27:00,5.05394,5.05517,5.05394,5.05455,15000000.0
2009-10-07 06:28:00,5.05526,5.05588,5.05408,5.05582,18000000.0
2009-10-07 06:29:00,5.05601,5.05718,5.05449,5.05718,16000000.0
2009-10-07 06:30:00,5.05624,5.05706,5.05602,5.05706,10000000.0
2009-10-07 06:31:00,5.05562,5.05638,5.05448,5.05577,13000000.0
2009-10-07 06:32:00,5.05582,5.05614,5.05461,5.05461,10000000.0
2009-10-07 06:33:00,5.05573,5.05686,5.05537,5.05645,10000000.0
2009-10-07 06:34:00,5.05709,5.05719,5.05507,5.05567,15000000.0
2009-10-07 06:35:00,5.05642,5.05642,5.05512,5.05611,13000000.0
2009-10-07 06:36:00,5.05588,5.05681,5.05501,5.05605,23000000.0
2009-10-07 06:37:00,5.05572,5.05664,5.0553,5.05611,11000000.0
2009-10-07 06:38:00,5.05684,5.05684,5.0551,5.0551,17000000.0
2009-10-07 06:39:00,5.05628,5.05628,5.05476,5.05478,8000000.0
2009-10-07 06:40:00,5.0551,5.05567,5.05413,5.0552,15000000.0
2009-10-07 06:41:00,5.0553,5.05602,5.05423,5.05602,15000000.0
2009-10-07 06:42:00,5.05606,5.05647,5.05467,5.05467,16000000.0
2009-10-07 06:43:00,5.05455,5.0562,5.05455,5.05602,12000000.0
2009-10-07 06:44:00,5.05589,5.0561,5.05495,5.05508,13000000.0
2009-10-07 06:45:00,5.05598,5.05633,5.05511,5.0553,14000000.0
2009-10-07 06:46:00,5.05501,5.0552,5.05396,5.05462,12000000.0
2009-10-07 06:47:00,5.05505,5.05573,5.05438,5.05472,11000000.0
2009-10-07 06:48:00,5.05553,5.05574,5.05433,5.05488,15000000.0
2009-10-07 06:49:00,5.05534,5.05586,5.05456,5.05522,17000000.0
2009-10-07 06:50:00,5.05551,5.05551,5.05362,5.05363,13000000.0
2009-10-07 06:51:00,5.05353,5.05494,5.05353,5.05451,8000000.0
2009-10-07 06:52:00,5.05588,5.05588,5.05424,5.05457,14000000.0
2009-10-07 06:53:00,5.05483,5.05508,5.05395,5.05492,13000000.0
2009-10-07 06:54:00,5.05561,5.05589,5.05397,5.05482,8000000.0
2009-10-07 06:55:00,5.05481,5.05497,5.05352,5.05473,10000000.0
2009-10-07 06:56:00,5.05501,5.0552,5.05409,5.05451,11000000.0
2009-10-07 06:57:00,5.05475,5.05622,5.05464,5.05574,17000000.0
2009-10-07 06:58:00,5.05644,5.05661,5.05499,5.05537,12000000.0
2009-10-07 06:59:00,5.05504,5.05573,5.05413,5.05489,14000000.0
2009-10-07 07:00:00,5.05483,5.05498,5.05131,5.05397,11000000.0
2009-10-07 07:01:00,5.05552,5.05552,5.05369,5.05369,10000000.0
2009-10-07 07:02:00,5.05486,5.05553,5.05423,5.05432,14000000.0
2009-10-07 07:03:00,5.05528,5.05532,5.05447,5.05528,7000000.0
2009-10-07 07:04:00,5.05587,5.05587,5.05393,5.05567,16000000.0
2009-10-07 07:05:00,5.05545,5.05588,5.05452,5.0549,15000000.0
2009-10-07 07:06:00,5.05611,5.05655,5.05498,5.05537,16000000.0
2009-10-07 07:07:00,5.05548,5.05602,5.05484,5.05484,12000000.0
2009-10-07 07:08:00,5.05635,5.05686,5.05492,5.05509,8000000.0
2009-10-07 07:09:00,5.05728,5.05728,5.05532,5.05532,8000000.0
2009-10-07 07:10:00,5.05718,5.05745,5.05541,5.05741,16000000.0
2009-10-07 07:11:00,5.05781,5.05781,5.05639,5.05652,17000000.0
2009-10-07 07:12:00,5.05787,5.05787,5.05637,5.05738,20000000.0
2009-10-07 07:13:00,5.05697,5.05751,5.05587,5.05657,18000000.0
2009-10-07 07:14:00,5.05666,5.05684,5.05488,5.05674,11000000.0
2009-10-07 07:15:00,5.05569,5.05704,5.05561,5.05704,18000000.0
2009-10-07 07:16:00,5.05642,5.05689,5.05538,5.05612,18000000.0
2009-10-07 07:17:00,5.05582,5.05706,5.05512,5.05706,12000000.0
2009-10-07 07:18:00,5.05681,5.05718,5.0552,5.05671,18000000.0
2009-10-07 07:19:00,5.05637,5.05681,5.0553,5.0553,14000000.0
2009-10-07 07:20:00,5.056,5.05703,5.05494,5.05703,18000000.0
2009-10-07 07:21:00,5.05699,5.05744,5.05558,5.05683,13000000.0
2009-10-07 07:22:00,5.05784,5.05812,5.05643,5.05692,14000000.0
2009-10-07 07:23:00,5.05807,5.05887,5.05691,5.0588,15000000.0
2009-10-07 07:24:00,5.0588,5.05934,5.05743,5.0575,16000000.0
2009-10-07 07:25:00,5.05876,5.05965,5.0578,5.05887,15000000.0
2009-10-07 07:26:00,5.05868,5.05993,5.05814,5.05814,13000000.0
2009-10-07 07:27:00,5.05925,5.06008,5.05847,5.05957,12000000.0
2009-10-07 07:28:00,5.06005,5.06017,5.05842,5.05969,22000000.0
2009-10-07 07:29:00,5.05964,5.06086,5.05901,5.06077,16000000.0
2009-10-07 07:30:00,5.05943,5.06076,5.05792,5.05811,14000000.0
2009-10-07 07:31:00,5.05922,5.05927,5.05777,5.05892,13000000.0
2009-10-07 07:32:00,5.05792,5.05848,5.05718,5.05784,9000000.0
2009-10-07 07:33:00,5.05742,5.0581,5.05654,5.05802,7000000.0
2009-10-07 07:34:00,5.058,5.05899,5.05633,5.05899,18000000.0
2009-10-07 07:35:00,5.05927,5.05931,5.05731,5.05812,9000000.0
2009-10-07 07:36:00,5.05777,5.05923,5.05725,5.05725,13000000.0
2009-10-07 07:37:00,5.05851,5.05886,5.05684,5.05844,11000000.0
2009-10-07 07:38:00,5.05872,5.05872,5.05679,5.05861,11000000.0
2009-10-07 07:39:00,5.0586,5.0586,5.05702,5.05702,19000000.0
2009-10-07 07:40:00,5.05776,5.05843,5.05727,5.05843,11000000.0
2009-10-07 07:41:00,5.05857,5.05963,5.05818,5.05963,7000000.0
2009-10-07 07:42:00,5.05996,5.05997,5.05823,5.05978,13000000.0
2009-10-07 07:43:00,5.05935,5.05987,5.05813,5.05968,14000000.0
2009-10-07 07:44:00,5.05975,5.05992,5.05812,5.05847,10000000.0
2009-10-07 07:45:00,5.05851,5.06035,5.05841,5.06035,8000000.0
2009-10-07 07:46:00,5.05862,5.06005,5.05862,5.05967,13000000.0
2009-10-07 07:47:00,5.06069,5.06069,5.05934,5.06015,15000000.0
2009-10-07 07:48:00,5.05981,5.06024,5.05872,5.05872,13000000.0
2009-10-07 07:49:00,5.05793,5.05969,5.05765,5.05917,10000000.0
2009-10-07 07:50:00,5.05921,5.05957,5.05811,5.05933,17000000.0
2009-10-07 07:51:00,5.05875,5.05902,5.05735,5.05745,16000000.0
2009-10-07 07:52:00,5.05865,5.05924,5.05783,5.05924,13000000.0
2009-10-07 07:53:00,5.05909,5.05915,5.05734,5.05848,10000000.0
2009-10-07 07:54:00,5.05762,5.05839,5.05653,5.05672,11000000.0
2009-10-07 07:55:00,5.05644,5.05814,5.05589,5.05708,12000000.0
2009-10-07 07:56:00,5.05703,5.05826,5.05594,5.05826,13000000.0
2009-10-07 07:57:00,5.05818,5.05818,5.05648,5.05702,8000000.0
2009-10-07 07:58:00,5.05656,5.05783,5.05558,5.05783,14000000.0
2009-10-07 07:59:00,5.05608,5.05787,5.05608,5.05787,15000000.0
2009-10-07 08:00:00,5.0577,5.05815,5.05642,5.057,10000000.0
2009-10-07 08:01:00,5.05649,5.05824,5.05649,5.05787,13000000.0
2009-10-07 08:02:00,5.05727,5.05798,5.05675,5.05676,14000000.0
2009-10-07 08:03:00,5.05686,5.05864,5.05664,5.05704,12000000.0
2009-10-07 08:04:00,5.05835,5.05947,5.05758,5.05894,16000000.0
2009-10-07 08:05:00,5.05753,5.05924,5.0574,5.0587,14000000.0
2009-10-07 08:06:00,5.05747,5.05891,5.05739,5.05811,19000000.0
2009-10-07 08:07:00,5.05767,5.05767,5.05585,5.05669,19000000.0
2009-10-07 08:08:00,5.05491,5.05641,5.05491,5.05587,11000000.0
2009-10-07 08:09:00,5.05642,5.05654,5.05541,5.05607,10000000.0
2009-10-07 08:10:00,5.05459,5.05499,5.05305,5.05334,16000000.0
2009-10-07 08:11:00,5.05344,5.05363,5.0517,5.05195,9000000.0
2009-10-07 08:12:00,5.05283,5.05283,5.05059,5.05218,10000000.0
2009-10-07 08:13:00,5.05192,5.05227,5.05106,5.05201,11000000.0
2009-10-07 08:14:00,5.05004,5.05119,5.04836,5.04977,12000000.0
2009-10-07 08:15:00,5.04945,5.0509,5.04874,5.05043,15000000.0
2009-10-07 08:16:00,5.05059,5.05193,5.05,5.0513,14000000.0
2009-10-07 08:17:00,5.05114,5.05177,5.05044,5.05137,10000000.0
2009-10-07 08:18:00,5.05018,5.05018,5.04886,5.04911,9000000.0
2009-10-07 08:19:00,5.04964,5.05014,5.04867,5.05013,11000000.0
2009-10-07 08:20:00,5.04873,5.05005,5.04805,5.04827,11000000.0
2009-10-07 08:21:00,5.04946,5.05141,5.04852,5.04999,20000000.0
2009-10-07 08:22:00,5.05063,5.05106,5.04939,5.05083,8000000.0
2009-10-07 08:23:00,5.0504,5.05053,5.04911,5.04999,12000000.0
2009-10-07 08:24:00,5.05067,5.05173,5.05019,5.05173,13000000.0
2009-10-07 08:25:00,5.0519,5.05254,5.05102,5.05201,12000000.0
2009-10-07 08:26:00,5.0517,5.0517,5.04961,5.05013,13000000.0
2009-10-07 08:27:00,5.05124,5.05249,5.05072,5.0515,11000000.0
2009-10-07 08:28:00,5.05274,5.05274,5.05057,5.05057,8000000.0
2009-10-07 08:29:00,5.05157,5.05193,5.04994,5.05076,12000000.0
2009-10-07 08:30:00,5.05097,5.05105,5.04976,5.05101,11000000.0
2009-10-07 08:31:00,5.05176,5.05199,5.05066,5.05194,10000000.0
2009-10-07 08:32:00,5.05193,5.05278,5.05078,5.05078,13000000.0
2009-10-07 08:33:00,5.05178,5.05335,5.05163,5.05335,11000000.0
2009-10-07 08:34:00,5.05306,5.05358,5.0518,5.05291,17000000.0
2009-10-07 08:35:00,5.05267,5.05361,5.05176,5.05326,11000000.0
2009-10-07 08:36:00,5.0532,5.05412,5.05244,5.05244,10000000.0
2009-10-07 08:37:00,5.05394,5.05403,5.05268,5.0539,9000000.0
2009-10-07 08:38:00,5.05337,5.05358,5.05214,5.05358,18000000.0
2009-10-07 08:39:00,5.05122,5.05369,5.05084,5.05284,8000000.0
2009-10-07 08:40:00,5.05198,5.05229,5.05091,5.05204,7000000.0
2009-10-07 08:41:00,5.05095,5.05267,5.05095,5.05214,16000000.0
2009-10-07 08:42:00,5.05242,5.05332,5.05154,5.05254,14000000.0
2009-10-07 08:43:00,5.05304,5.05304,5.05142,5.0519,12000000.0
2009-10-07 08:44:00,5.05249,5.05249,5.05129,5.05163,9000000.0
2009-10-07 08:45:00,5.05209,5.05209,5.04989,5.05174,18000000.0
2009-10-07 08:46:00,5.05086,5.05148,5.04956,5.05082,14000000.0
2009-10-07 08:47:00,5.05134,5.05134,5.0486,5.04997,18000000.0
2009-10-07 08:48:00,5.04985,5.05013,5.04847,5.04997,12000000.0
2009-10-07 08:49:00,5.04899,5.04971,5.04776,5.04897,14000000.0
2009-10-07 08:50:00,5.04863,5.0489,5.04746,5.04746,16000000.0
2009-10-07 08:51:00,5.04903,5.0516,5.04806,5.05131,21000000.0
2009-10-07 08:52:00,5.04996,5.05174,5.04969,5.05089,20000000.0
2009-10-07 08:53:00,5.05089,5.05089,5.04973,5.05053,7000000.0
2009-10-07 08:54:00,5.05068,5.05248,5.04981,5.05248,17000000.0
2009-10-07 08:55:00,5.05193,5.05237,5.05054,5.05209,12000000.0
2009-10-07 08:56:00,5.05179,5.05179,5.0498,5.05168,17000000.0
2009-10-07 08:57:00,5.05189,5.05199,5.0507,5.05176,16000000.0
2009-10-07 08:58:00,5.05236,5.05236,5.05048,5.0519,12000000.0
2009-10-07 08:59:00,5.05134,5.05221,5.05005,5.05191,13000000.0
2009-10-07 09:00:00,5.05228,5.05291,5.05177,5.05291,17000000.0
2009-10-07 09:01:00,5.05334,5.05459,5.05221,5.05359,13000000.0
2009-10-07 09:02:00,5.05419,5.05425,5.05313,5.0538,8000000.0
2009-10-07 09:03:00,5.05364,5.05431,5.05266,5.05392,16000000.0
2009-10-07 09:04:00,5.05287,5.0538,5.05251,5.05373,8000000.0
2009-10-07 09:05:00,5.05451,5.05588,5.05451,5.05451,11000000.0
2009-10-07 09:06:00,5.05543,5.05574,5.0545,5.05539,10000000.0
2009-10-07 09:07:00,5.05502,5.05541,5.0542,5.05504,10000000.0
2009-10-07 09:08:00,5.05459,5.05539,5.05327,5.05469,19000000.0
2009-10-07 09:09:00,5.05433,5.0557,5.05329,5.0557,16000000.0
2009-10-07 09:10:00,5.05663,5.05707,5.05555,5.05697,8000000.0
2009-10-07 09:11:00,5.05634,5.05658,5.0555,5.05595,11000000.0
2009-10-07 09:12:00,5.05518,5.05604,5.05447,5.05466,16000000.0
2009-10-07 09:13:00,5.05525,5.05569,5.05371,5.05508,15000000.0
2009-10-07 09:14:00,5.05413,5.05494,5.05315,5.05494,17000000.0
2009-10-07 09:15:00,5.05491,5.05595,5.05373,5.05373,12000000.0
2009-10-07 09:16:00,5.05496,5.05533,5.05392,5.05433,14000000.0
2009-10-07 09:17:00,5.05508,5.05526,5.05403,5.05526,14000000.0
2009-10-07 09:18:00,5.0553,5.05556,5.05378,5.05441,18000000.0
2009-10-07 09:19:00,5.05454,5.05592,5.05374,5.05583,14000000.0
2009-10-07 09:20:00,5.0547,5.05522,5.05372,5.05489,18000000.0
2009-10-07 09:21:00,5.05395,5.05445,5.05137,5.05325,17000000.0
2009-10-07 09:22:00,5.05362,5.05365,5.05128,5.05163,13000000.0
2009-10-07 09:23:00,5.05223,5.05285,5.04988,5.04988,12000000.0
2009-10-07 09:24:00,5.05113,5.05117,5.0491,5.05117,14000000.0
2009-10-07 09:25:00,5.05045,5.05228,5.05031,5.05228,9000000.0
2009-10-07 09:26:00,5.05237,5.05288,5.05109,5.05268,13000000.0
2009-10-07 09:27:00,5.05304,5.05432,5.0521,5.05379,13000000.0
2009-10-07 09:28:00,5.0533,5.054,5.05116,5.05306,19000000.0
2009-10-07 09:29:00,5.05306,5.05378,5.05174,5.05347,14000000.0
2009-10-07 09:30:00,5.05424,5.05437,5.05295,5.05417,15000000.0
2009-10-07 09:31:00,5.05354,5.05372,5.0525,5.05345,11000000.0
2009-10-07 09:32:00,5.05215,5.05385,5.05213,5.05347,16000000.0
2009-10-07 09:33:00,5.05356,5.05362,5.05155,5.05212,9000000.0
2009-10-07 09:34:00,5.05233,5.05266,5.05078,5.05221,18000000.0
2009-10-07 09:35:00,5.05184,5.05348,5.05178,5.05279,14000000.0
2009-10-07 09:36:00,5.05403,5.05438,5.05191,5.05438,16000000.0
2009-10-07 09:37:00,5.05437,5.05523,5.05344,5.0545,20000000.0
2009-10-07 09:38:00,5.05512,5.05627,5.05378,5.05558,19000000.0
2009-10-07 09:39:00,5.05521,5.05663,5.05454,5.05663,16000000.0
2009-10-07 09:40:00,5.05532,5.05818,5.05498,5.05818,12000000.0
2009-10-07 09:41:00,5.05802,5.05807,5.05597,5.05791,18000000.0
2009-10-07 09:42:00,5.05783,5.05783,5.05588,5.05649,16000000.0
2009-10-07 09:43:00,5.05732,5.05745,5.05578,5.05718,15000000.0
2009-10-07 09:44:00,5.05726,5.05726,5.0549,5.05495,13000000.0
2009-10-07 09:45:00,5.05466,5.05551,5.05378,5.05539,13000000.0
2009-10-07 09:46:00,5.05547,5.056,5.0539,5.05527,17000000.0
2009-10-07 09:47:00,5.05431,5.05492,5.05283,5.05438,13000000.0
2009-10-07 09:48:00,5.05501,5.05501,5.05302,5.05392,16000000.0
2009-10-07 09:49:00,5.05494,5.05524,5.05334,5.05505,17000000.0
2009-10-07 09:50:00,5.05487,5.05512,5.05318,5.05454,12000000.0
2009-10-07 09:51:00,5.05436,5.05509,5.05356,5.05465,16000000.0
2009-10-07 09:52:00,5.05458,5.05474,5.05279,5.05447,16000000.0
2009-10-07 09:53:00,5.05323,5.05324,5.05109,5.05178,15000000.0
2009-10-07 09:54:00,5.05066,5.05182,5.04964,5.05079,15000000.0
2009-10-07 09:55:00,5.05175,5.05232,5.0506,5.05137,15000000.0
2009-10-07 09:56:00,5.05129,5.05163,5.05001,5.05123,17000000.0
2009-10-07 09:57:00,5.05105,5.05158,5.04908,5.05096,12000000.0
2009-10-07 09:58:00,5.05057,5.05057,5.04846,5.05022,14000000.0
2009-10-07 09:59:00,5.04817,5.04997,5.04817,5.04997,10000000.0
2009-10-07 10:00:00,5.04998,5.05002,5.04645,5.04778,11000000.0
2009-10-07 10:01:00,5.04729,5.0488,5.04655,5.04875,24000000.0
2009-10-07 10:02:00,5.04901,5.04921,5.04693,5.04759,14000000.0
2009-10-07 10:03:00,5.04715,5.04737,5.04542,5.04554,16000000.0
2009-10-07 10:04:00,5.04636,5.04695,5.04574,5.04628,10000000.0
2009-10-07 10:05:00,5.04587,5.04723,5.04508,5.04723,10000000.0
2009-10-07 10:06:00,5.04917,5.05218,5.04768,5.04894,9000000.0
2009-10-07 10:07:00,5.04819,5.04877,5.04713,5.04874,11000000.0
2009-10-07 10:08:00,5.04812,5.04932,5.04782,5.04932,9000000.0
2009-10-07 10:09:00,5.04967,5.05143,5.04841,5.05143,11000000.0
2009-10-07 10:10:00,5.05114,5.05114,5.04984,5.05053,15000000.0
2009-10-07 10:11:00,5.05024,5.05083,5.04865,5.05047,16000000.0
2009-10-07 10:12:00,5.04849,5.05029,5.04849,5.04931,19000000.0
2009-10-07 10:13:00,5.04947,5.04993,5.04784,5.04784,9000000.0
2009-10-07 10:14:00,5.04977,5.04977,5.04891,5.04926,11000000.0
2009-10-07 10:15:00,5.04871,5.04899,5.04806,5.04899,8000000.0
2009-10-07 10:16:00,5.04753,5.04921,5.04747,5.04905,17000000.0
2009-10-07 10:17:00,5.04842,5.04968,5.04787,5.04944,16000000.0
2009-10-07 10:18:00,5.04965,5.04965,5.04741,5.04827,16000000.0
2009-10-07 10:19:00,5.04789,5.04789,5.04571,5.04662,17000000.0
2009-10-07 10:20:00,5.04516,5.04748,5.0446,5.04594,16000000.0
2009-10-07 10:21:00,5.04705,5.04721,5.04492,5.04646,7000000.0
2009-10-07 10:22:00,5.04718,5.04718,5.04525,5.04525,10000000.0
2009-10-07 10:23:00,5.04675,5.04793,5.04665,5.04793,14000000.0
2009-10-07 10:24:00,5.04857,5.04939,5.04711,5.04912,13000000.0
2009-10-07 10:25:00,5.04972,5.0505,5.04822,5.05014,12000000.0
2009-10-07 10:26:00,5.0496,5.0496,5.0483,5.04919,11000000.0
2009-10-07 10:27:00,5.04929,5.04953,5.04745,5.04797,13000000.0
2009-10-07 10:28:00,5.04829,5.05041,5.04829,5.05041,13000000.0
2009-10-07 10:29:00,5.04901,5.05104,5.04873,5.05082,11000000.0
2009-10-07 10:30:00,5.04986,5.05321,5.04903,5.05117,9000000.0
2009-10-07 10:31:00,5.05025,5.05025,5.04856,5.04951,16000000.0
2009-10-07 10:32:00,5.05014,5.05028,5.04814,5.04816,9000000.0
2009-10-07 10:33:00,5.04904,5.04904,5.04774,5.04826,12000000.0
2009-10-07 10:34:00,5.04903,5.04938,5.04731,5.04792,11000000.0
2009-10-07 10:35:00,5.0465,5.04838,5.0465,5.04778,17000000.0
2009-10-07 10:36:00,5.04802,5.04802,5.04662,5.04718,10000000.0
2009-10-07 10:37:00,5.04633,5.048,5.04595,5.04712,15000000.0
2009-10-07 10:38:00,5.04777,5.04923,5.04704,5.0481,17000000.0
2009-10-07 10:39:00,5.04954,5.04954,5.04776,5.04932,13000000.0
2009-10-07 10:40:00,5.04864,5.04864,5.04723,5.04755,10000000.0
2009-10-07 10:41:00,5.04765,5.04765,5.04585,5.04749,15000000.0
2009-10-07 10:42:00,5.04789,5.04837,5.04639,5.04825,12000000.0
2009-10-07 10:43:00,5.04652,5.04888,5.04605,5.04817,13000000.0
2009-10-07 10:44:00,5.04869,5.04883,5.04616,5.04729,12000000.0
2009-10-07 10:45:00,5.04801,5.04834,5.04636,5.04636,13000000.0
2009-10-07 10:46:00,5.0473,5.04829,5.04659,5.04829,13000000.0
2009-10-07 10:47:00,5.04758,5.0481,5.04659,5.0481,7000000.0
2009-10-07 10:48:00,5.04648,5.04808,5.04648,5.04719,12000000.0
2009-10-07 10:49:00,5.04752,5.04762,5.04637,5.04724,10000000.0
2009-10-07 10:50:00,5.04803,5.0496,5.04644,5.0496,14000000.0
2009-10-07 10:51:00,5.04881,5.0494,5.04769,5.0494,11000000.0
2009-10-07 10:52:00,5.04929,5.04929,5.04743,5.0485,20000000.0
2009-10-07 10:53:00,5.04844,5.04876,5.04763,5.04792,9000000.0
2009-10-07 10:54:00,5.04816,5.0483,5.04736,5.04796,18000000.0
2009-10-07 10:55:00,5.04824,5.04824,5.04683,5.04702,10000000.0
2009-10-07 10:56:00,5.04711,5.04888,5.04711,5.04888,11000000.0
2009-10-07 10:57:00,5.04842,5.04861,5.04698,5.04817,8000000.0
2009-10-07 10:58:00,5.04803,5.04851,5.04704,5.04788,10000000.0
2009-10-07 10:59:00,5.04799,5.05011,5.0477,5.05011,10000000.0
2009-10-07 11:00:00,5.04886,5.05118,5.04884,5.04912,15000000.0
2009-10-07 11:01:00,5.05013,5.0512,5.04942,5.05033,12000000.0
2009-10-07 11:02:00,5.0503,5.05038,5.04913,5.05021,8000000.0
2009-10-07 11:03:00,5.05,5.05094,5.04946,5.05094,11000000.0
2009-10-07 11:04:00,5.05151,5.05215,5.04981,5.05117,15000000.0
2009-10-07 11:05:00,5.05214,5.05231,5.05066,5.05066,17000000.0
2009-10-07 11:06:00,5.05027,5.05187,5.04934,5.05151,12000000.0
2009-10-07 11:07:00,5.05075,5.05116,5.04963,5.05045,11000000.0
2009-10-07 11:08:00,5.05064,5.05239,5.04994,5.05237,22000000.0
2009-10-07 11:09:00,5.05227,5.05254,5.05028,5.05121,9000000.0
2009-10-07 11:10:00,5.04972,5.05169,5.04972,5.05026,16000000.0
2009-10-07 11:11:00,5.05141,5.05202,5.0506,5.05193,7000000.0
2009-10-07 11:12:00,5.05139,5.05198,5.05082,5.05157,15000000.0
2009-10-07 11:13:00,5.05104,5.05138,5.05045,5.05132,11000000.0
2009-10-07 11:14:00,5.05014,5.05165,5.04995,5.05046,18000000.0
2009-10-07 11:15:00,5.05103,5.05155,5.04917,5.04917,11000000.0
2009-10-07 11:16:00,5.0504,5.0504,5.04856,5.0498,13000000.0
2009-10-07 11:17:00,5.0493,5.0493,5.04721,5.04811,13000000.0
2009-10-07 11:18:00,5.05039,5.05156,5.04904,5.05156,9000000.0
2009-10-07 11:19:00,5.05172,5.05172,5.04922,5.0502,17000000.0
2009-10-07 11:20:00,5.04844,5.05012,5.04822,5.04919,14000000.0
2009-10-07 11:21:00,5.04973,5.04973,5.04791,5.04862,14000000.0
2009-10-07 11:22:00,5.04986,5.05012,5.04812,5.04961,22000000.0
2009-10-07 11:23:00,5.04981,5.04997,5.04794,5.04889,8000000.0
2009-10-07 11:24:00,5.04857,5.04994,5.04798,5.04994,18000000.0
2009-10-07 11:25:00,5.04819,5.05005,5.04819,5.05005,9000000.0
2009-10-07 11:26:00,5.05,5.05004,5.04879,5.04883,15000000.0
2009-10-07 11:27:00,5.04897,5.05019,5.04859,5.05019,10000000.0
2009-10-07 11:28:00,5.05021,5.0504,5.04898,5.0504,13000000.0
2009-10-07 11:29:00,5.04963,5.05006,5.0484,5.05006,17000000.0
2009-10-07 11:30:00,5.04964,5.05056,5.04861,5.0499,13000000.0
2009-10-07 11:31:00,5.0507,5.05215,5.04985,5.05209,12000000.0
2009-10-07 11:32:00,5.05192,5.0523,5.05089,5.05139,20000000.0
2009-10-07 11:33:00,5.05087,5.05178,5.05054,5.05132,16000000.0
2009-10-07 11:34:00,5.05245,5.05245,5.05108,5.05188,13000000.0
2009-10-07 11:35:00,5.05252,5.05291,5.05095,5.05245,14000000.0
2009-10-07 11:36:00,5.05316,5.05316,5.05205,5.0526,11000000.0
2009-10-07 11:37:00,5.05258,5.0532,5.05125,5.0532,16000000.0
2009-10-07 11:38:00,5.05271,5.05359,5.05224,5.05359,8000000.0
2009-10-07 11:39:00,5.05357,5.05371,5.05229,5.05347,11000000.0
2009-10-07 11:40:00,5.0532,5.05346,5.05211,5.05298,12000000.0
2009-10-07 11:41:00,5.05255,5.05313,5.05186,5.05312,10000000.0
2009-10-07 11:42:00,5.05163,5.05274,5.05115,5.0521,10000000.0
2009-10-07 11:43:00,5.05254,5.0527,5.05153,5.05234,17000000.0
2009-10-07 11:44:00,5.05271,5.05312,5.05135,5.05259,15000000.0
2009-10-07 11:45:00,5.05163,5.05324,5.05148,5.05281,16000000.0
2009-10-07 11:46:00,5.05265,5.0529,5.05188,5.05188,7000000.0
2009-10-07 11:47:00,5.05272,5.05344,5.0516,5.0516,16000000.0
2009-10-07 11:48:00,5.0526,5.05289,5.05165,5.05248,13000000.0
2009-10-07 11:49:00,5.05294,5.05294,5.05189,5.05242,10000000.0
2009-10-07 11:50:00,5.05294,5.05309,5.05181,5.05275,12000000.0
2009-10-07 11:51:00,5.05314,5.05314,5.05168,5.05256,14000000.0
2009-10-07 11:52:00,5.05285,5.0529,5.05079,5.05224,18000000.0
2009-10-07 11:53:00,5.05066,5.05207,5.05066,5.05206,16000000.0
2009-10-07 11:54:00,5.05233,5.05241,5.05072,5.05072,8000000.0
2009-10-07 11:55:00,5.0525,5.05268,5.05086,5.05159,8000000.0
2009-10-07 11:56:00,5.052,5.052,5.05053,5.05141,8000000.0
2009-10-07 11:57:00,5.05009,5.05112,5.04984,5.05112,11000000.0
2009-10-07 11:58:00,5.05064,5.05139,5.04961,5.05033,14000000.0
2009-10-07 11:59:00,5.05036,5.05036,5.04854,5.04998,11000000.0
2009-10-07 12:00:00,5.04972,5.05038,5.0486,5.0495,15000000.0
2009-10-07 12:01:00,5.05023,5.05023,5.04827,5.04958,13000000.0
2009-10-07 12:02:00,5.04981,5.04981,5.04838,5.04933,15000000.0
2009-10-07 12:03:00,5.04955,5.04983,5.04817,5.04849,11000000.0
2009-10-07 12:04:00,5.04926,5.0502,5.04887,5.0502,9000000.0
2009-10-07 12:05:00,5.05107,5.05107,5.04901,5.05,9000000.0
2009-10-07 12:06:00,5.04874,5.05018,5.04874,5.04939,15000000.0
2009-10-07 12:07:00,5.04967,5.04967,5.04822,5.04822,11000000.0
2009-10-07 12:08:00,5.04978,5.04978,5.04802,5.04916,8000000.0
2009-10-07 12:09:00,5.04938,5.0499,5.04793,5.04793,18000000.0
2009-10-07 12:10:00,5.04837,5.04918,5.04737,5.04801,14000000.0
2009-10-07 12:11:00,5.04938,5.04938,5.04699,5.04794,9000000.0
2009-10-07 12:12:00,5.04814,5.04873,5.04716,5.04835,18000000.0
2009-10-07 12:13:00,5.04698,5.04914,5.04698,5.04909,12000000.0
2009-10-07 12:14:00,5.049,5.049,5.04757,5.04837,10000000.0
2009-10-07 12:15:00,5.04733,5.04795,5.04665,5.04724,8000000.0
2009-10-07 12:16:00,5.04749,5.04763,5.04549,5.04724,14000000.0
2009-10-07 12:17:00,5.04631,5.04789,5.04631,5.04789,13000000.0
2009-10-07 12:18:00,5.04787,5.04824,5.047,5.04824,10000000.0
2009-10-07 12:19:00,5.04797,5.04808,5.04678,5.04678,11000000.0
2009-10-07 12:20:00,5.04609,5.04805,5.04609,5.04805,8000000.0
2009-10-07 12:21:00,5.04819,5.04863,5.04708,5.0473,20000000.0
2009-10-07 12:22:00,5.04862,5.04928,5.04769,5.04889,14000000.0
2009-10-07 12:23:00,5.04758,5.04965,5.04758,5.04898,11000000.0
2009-10-07 12:24:00,5.04902,5.04902,5.04735,5.0483,17000000.0
2009-10-07 12:25:00,5.04863,5.0492,5.04771,5.0492,12000000.0
2009-10-07 12:26:00,5.04894,5.04923,5.04824,5.04863,7000000.0
2009-10-07 12:27:00,5.04787,5.0494,5.04787,5.04883,7000000.0
2009-10-07 12:28:00,5.04925,5.04996,5.04773,5.04993,19000000.0
2009-10-07 12:29:00,5.04926,5.05031,5.04833,5.04968,12000000.0
2009-10-07 12:30:00,5.04984,5.04984,5.04808,5.04927,10000000.0
2009-10-07 12:31:00,5.04872,5.04988,5.04841,5.04937,12000000.0
2009-10-07 12:32:00,5.04824,5.04963,5.04824,5.049,12000000.0
2009-10-07 12:33:00,5.04899,5.04952,5.04777,5.04886,15000000.0
2009-10-07 12:34:00,5.04885,5.04946,5.04768,5.04813,12000000.0
2009-10-07 12:35:00,5.04956,5.04982,5.04821,5.04821,12000000.0
2009-10-07 12:36:00,5.04816,5.04999,5.04816,5.04975,15000000.0
2009-10-07 12:37:00,5.04972,5.04985,5.04816,5.04901,8000000.0
2009-10-07 12:38:00,5.04964,5.05037,5.04897,5.05037,15000000.0
2009-10-07 12:39:00,5.05007,5.05061,5.04892,5.05021,14000000.0
2009-10-07 12:40:00,5.05032,5.05096,5.04955,5.05028,18000000.0
2009-10-07 12:41:00,5.05083,5.05132,5.04905,5.05132,11000000.0
2009-10-07 12:42:00,5.05157,5.05221,5.05023,5.05031,17000000.0
2009-10-07 12:43:00,5.0521,5.05242,5.05073,5.05242,11000000.0
2009-10-07 12:44:00,5.05186,5.05257,5.05146,5.05257,13000000.0
2009-10-07 12:45:00,5.05301,5.05301,5.05112,5.05265,10000000.0
2009-10-07 12:46:00,5.05205,5.05217,5.05023,5.05136,20000000.0
2009-10-07 12:47:00,5.05185,5.05217,5.05083,5.05147,10000000.0
2009-10-07 12:48:00,5.05099,5.05299,5.05078,5.05299,10000000.0
2009-10-07 12:49:00,5.05293,5.05293,5.05137,5.05271,15000000.0
2009-10-07 12:50:00,5.05338,5.05438,5.05207,5.05438,14000000.0
2009-10-07 12:51:00,5.05493,5.05562,5.05344,5.05521,14000000.0
2009-10-07 12:52:00,5.05473,5.05502,5.05334,5.05452,9000000.0
2009-10-07 12:53:00,5.054,5.05417,5.05334,5.05336,9000000.0
2009-10-07 12:54:00,5.05469,5.05613,5.05383,5.05604,20000000.0
2009-10-07 12:55:00,5.05622,5.0565,5.05484,5.05613,12000000.0
2009-10-07 12:56:00,5.05611,5.0569,5.05511,5.05659,7000000.0
2009-10-07 12:57:00,5.05537,5.05733,5.05537,5.05619,13000000.0
2009-10-07 12:58:00,5.05715,5.0584,5.05586,5.05785,16000000.0
2009-10-07 12:59:00,5.05685,5.05927,5.05642,5.05825,14000000.0
2009-10-07 13:00:00,5.05898,5.05936,5.05691,5.05936,12000000.0
2009-10-07 13:01:00,5.05904,5.05957,5.0577,5.05957,17000000.0
2009-10-07 13:02:00,5.05945,5.06094,5.0586,5.0609,10000000.0
2009-10-07 13:03:00,5.06028,5.06084,5.059,5.06063,22000000.0
2009-10-07 13:04:00,5.06063,5.06086,5.05912,5.05938,20000000.0
2009-10-07 13:05:00,5.06016,5.06092,5.05859,5.05925,14000000.0
2009-10-07 13:06:00,5.05905,5.05923,5.05687,5.05861,17000000.0
2009-10-07 13:07:00,5.05929,5.05945,5.0573,5.0573,22000000.0
2009-10-07 13:08:00,5.05878,5.05878,5.05668,5.05799,12000000.0
2009-10-07 13:09:00,5.05804,5.05842,5.05632,5.0575,12000000.0
2009-10-07 13:10:00,5.05755,5.0577,5.05582,5.05747,20000000.0
2009-10-07 13:11:00,5.05737,5.05857,5.05682,5.05801,12000000.0
2009-10-07 13:12:00,5.05674,5.05877,5.05674,5.05841,16000000.0
2009-10-07 13:13:00,5.05798,5.05875,5.05712,5.05792,14000000.0
2009-10-07 13:14:00,5.05816,5.05935,5.05692,5.05935,17000000.0
2009-10-07 13:15:00,5.05853,5.0586,5.0577,5.05783,7000000.0
2009-10-07 13:16:00,5.05718,5.05802,5.05676,5.05774,9000000.0
2009-10-07 13:17:00,5.05814,5.05873,5.0569,5.05786,15000000.0
2009-10-07 13:18:00,5.05819,5.0592,5.05728,5.05873,17000000.0
2009-10-07 13:19:00,5.05861,5.05977,5.05706,5.05946,15000000.0
2009-10-07 13:20:00,5.06077,5.06077,5.05851,5.05987,12000000.0
2009-10-07 13:21:00,5.06053,5.06149,5.05979,5.06149,24000000.0
2009-10-07 13:22:00,5.06068,5.06183,5.06035,5.06158,12000000.0
2009-10-07 13:23:00,5.06063,5.06172,5.05983,5.06117,12000000.0
2009-10-07 13:24:00,5.06127,5.06172,5.05912,5.05942,18000000.0
2009-10-07 13:25:00,5.06003,5.06081,5.05882,5.06061,12000000.0
2009-10-07 13:26:00,5.06031,5.06054,5.05908,5.06006,12000000.0
2009-10-07 13:27:00,5.05981,5.0604,5.05901,5.05922,9000000.0
2009-10-07 13:28:00,5.05927,5.05971,5.05801,5.05849,15000000.0
2009-10-07 13:29:00,5.05923,5.05945,5.05773,5.05773,14000000.0
2009-10-07 13:30:00,5.05756,5.0585,5.05706,5.05798,11000000.0
2009-10-07 13:31:00,5.05753,5.0576,5.05627,5.05745,11000000.0
2009-10-07 13:32:00,5.05573,5.05626,5.05416,5.05549,8000000.0
2009-10-07 13:33:00,5.05571,5.05662,5.05461,5.05642,14000000.0
2009-10-07 13:34:00,5.05691,5.05691,5.05532,5.05679,11000000.0
2009-10-07 13:35:00,5.05599,5.05865,5.0558,5.0577,16000000.0
2009-10-07 13:36:00,5.05724,5.05813,5.05661,5.05662,8000000.0
2009-10-07 13:37:00,5.05866,5.05897,5.0575,5.05891,17000000.0
2009-10-07 13:38:00,5.05908,5.05961,5.05769,5.05843,14000000.0
2009-10-07 13:39:00,5.05845,5.05904,5.05719,5.05904,10000000.0
2009-10-07 13:40:00,5.05881,5.05881,5.05795,5.05867,8000000.0
2009-10-07 13:41:00,5.05816,5.05816,5.05635,5.05801,11000000.0
2009-10-07 13:42:00,5.0579,5.05796,5.05607,5.05704,14000000.0
2009-10-07 13:43:00,5.05698,5.05712,5.05525,5.05626,11000000.0
2009-10-07 13:44:00,5.057,5.057,5.05531,5.05614,11000000.0
2009-10-07 13:45:00,5.05515,5.05648,5.05488,5.05545,14000000.0
2009-10-07 13:46:00,5.05676,5.05701,5.0556,5.0559,11000000.0
2009-10-07 13:47:00,5.05634,5.05718,5.05554,5.05562,13000000.0
2009-10-07 13:48:00,5.0568,5.05735,5.05593,5.05641,14000000.0
2009-10-07 13:49:00,5.05635,5.05771,5.0559,5.05736,12000000.0
2009-10-07 13:50:00,5.05677,5.05871,5.05677,5.05831,16000000.0
2009-10-07 13:51:00,5.05856,5.0596,5.05722,5.05897,14000000.0
2009-10-07 13:52:00,5.05766,5.05986,5.05766,5.05986,10000000.0
2009-10-07 13:53:00,5.05957,5.05983,5.0588,5.05983,10000000.0
2009-10-07 13:54:00,5.0609,5.06099,5.05938,5.06097,8000000.0
2009-10-07 13:55:00,5.06145,5.06232,5.06001,5.06127,13000000.0
2009-10-07 13:56:00,5.06035,5.06206,5.06011,5.06192,17000000.0
2009-10-07 13:57:00,5.05977,5.06107,5.05955,5.06046,13000000.0
2009-10-07 13:58:00,5.05888,5.06052,5.05815,5.06052,7000000.0
2009-10-07 13:59:00,5.06117,5.06148,5.05953,5.06056,9000000.0
2009-10-07 14:00:00,5.06255,5.06339,5.06164,5.06295,7000000.0
2009-10-07 14:01:00,5.06328,5.06477,5.06287,5.06477,11000000.0
2009-10-07 14:02:00,5.06471,5.06551,5.06287,5.06492,19000000.0
2009-10-07 14:03:00,5.06576,5.06576,5.06331,5.06416,13000000.0
2009-10-07 14:04:00,5.06221,5.06409,5.0609,5.06274,22000000.0
2009-10-07 14:05:00,5.06284,5.06365,5.06129,5.0621,17000000.0
2009-10-07 14:06:00,5.06352,5.06385,5.06292,5.06329,11000000.0
2009-10-07 14:07:00,5.06409,5.06434,5.06286,5.06425,9000000.0
2009-10-07 14:08:00,5.0644,5.06451,5.06218,5.06318,11000000.0
2009-10-07 14:09:00,5.06281,5.06281,5.06079,5.06079,12000000.0
2009-10-07 14:10:00,5.06156,5.06319,5.06091,5.06277,13000000.0
2009-10-07 14:11:00,5.0629,5.06301,5.06155,5.06262,14000000.0
2009-10-07 14:12:00,5.06191,5.06245,5.0607,5.06217,11000000.0
2009-10-07 14:13:00,5.05989,5.06162,5.0597,5.06158,11000000.0
2009-10-07 14:14:00,5.06067,5.06067,5.05914,5.05985,7000000.0
2009-10-07 14:15:00,5.05977,5.06111,5.05851,5.06017,14000000.0
2009-10-07 14:16:00,5.06075,5.06111,5.05971,5.06105,13000000.0
2009-10-07 14:17:00,5.06021,5.06232,5.05973,5.05973,22000000.0
2009-10-07 14:18:00,5.0608,5.06216,5.06004,5.06125,15000000.0
2009-10-07 14:19:00,5.06223,5.06327,5.06117,5.06301,12000000.0
2009-10-07 14:20:00,5.06313,5.06339,5.06214,5.0626,7000000.0
2009-10-07 14:21:00,5.0638,5.06455,5.06249,5.06428,13000000.0
2009-10-07 14:22:00,5.06465,5.06465,5.06218,5.06341,8000000.0
2009-10-07 14:23:00,5.06397,5.06507,5.06332,5.06507,11000000.0
2009-10-07 14:24:00,5.06537,5.06537,5.06268,5.06268,13000000.0
2009-10-07 14:25:00,5.06315,5.06315,5.06038,5.06177,15000000.0
2009-10-07 14:26:00,5.0608,5.0617,5.0598,5.0617,8000000.0
2009-10-07 14:27:00,5.06073,5.06185,5.06005,5.06153,10000000.0
2009-10-07 14:28:00,5.06104,5.06131,5.05948,5.06102,11000000.0
2009-10-07 14:29:00,5.06111,5.0612,5.05979,5.06089,21000000.0
2009-10-07 14:30:00,5.06166,5.06191,5.06028,5.06058,11000000.0
2009-10-07 14:31:00,5.06182,5.0623,5.06031,5.06105,17000000.0
2009-10-07 14:32:00,5.06092,5.06094,5.05931,5.05961,15000000.0
2009-10-07 14:33:00,5.06008,5.06091,5.0589,5.0589,8000000.0
2009-10-07 14:34:00,5.05846,5.05933,5.05766,5.05851,9000000.0
2009-10-07 14:35:00,5.05838,5.05977,5.05794,5.05897,11000000.0
2009-10-07 14:36:00,5.05863,5.05893,5.05731,5.05893,15000000.0
2009-10-07 14:37:00,5.05901,5.05977,5.05824,5.05961,8000000.0
2009-10-07 14:38:00,5.05906,5.05914,5.05733,5.05842,10000000.0
2009-10-07 14:39:00,5.05888,5.05901,5.05737,5.05843,19000000.0
2009-10-07 14:40:00,5.05842,5.06102,5.05842,5.06082,15000000.0
2009-10-07 14:41:00,5.05986,5.06184,5.05957,5.05973,15000000.0
2009-10-07 14:42:00,5.0606,5.06172,5.05969,5.06172,17000000.0
2009-10-07 14:43:00,5.06163,5.06235,5.0604,5.06235,15000000.0
2009-10-07 14:44:00,5.06241,5.06241,5.0606,5.06161,15000000.0
2009-10-07 14:45:00,5.06247,5.06482,5.06178,5.06482,9000000.0
2009-10-07 14:46:00,5.06509,5.06509,5.0627,5.06363,11000000.0
2009-10-07 14:47:00,5.06317,5.06395,5.06212,5.06395,12000000.0
2009-10-07 14:48:00,5.06446,5.06496,5.06297,5.06384,12000000.0
2009-10-07 14:49:00,5.06454,5.06591,5.06374,5.06591,12000000.0
2009-10-07 14:50:00,5.06593,5.06691,5.06519,5.06681,15000000.0
2009-10-07 14:51:00,5.0658,5.06676,5.06521,5.06658,10000000.0
2009-10-07 14:52:00,5.06632,5.06658,5.06514,5.06638,13000000.0
2009-10-07 14:53:00,5.06618,5.06618,5.06462,5.06527,13000000.0
2009-10-07 14:54:00,5.06545,5.06545,5.06351,5.06491,9000000.0
2009-10-07 14:55:00,5.06478,5.06555,5.06324,5.06555,16000000.0
2009-10-07 14:56:00,5.06571,5.06571,5.06334,5.0651,15000000.0
2009-10-07 14:57:00,5.06536,5.06586,5.06365,5.06586,15000000.0
2009-10-07 14:58:00,5.06522,5.06629,5.06496,5.06619,11000000.0
2009-10-07 14:59:00,5.06681,5.06681,5.06427,5.06537,14000000.0
2009-10-07 15:00:00,5.06499,5.06777,5.06441,5.067,18000000.0
2009-10-07 15:01:00,5.06713,5.06713,5.06496,5.06697,12000000.0
2009-10-07 15:02:00,5.06762,5.06823,5.06638,5.06802,7000000.0
2009-10-07 15:03:00,5.0698,5.0698,5.06743,5.06948,18000000.0
2009-10-07 15:04:00,5.06981,5.06981,5.06784,5.0679,21000000.0
2009-10-07 15:05:00,5.06782,5.06844,5.06589,5.06782,13000000.0
2009-10-07 15:06:00,5.06668,5.06836,5.06668,5.06691,14000000.0
2009-10-07 15:07:00,5.06779,5.06813,5.06641,5.06813,22000000.0
2009-10-07 15:08:00,5.06863,5.06939,5.06729,5.06816,10000000.0
2009-10-07 15:09:00,5.0662,5.06677,5.06528,5.06597,9000000.0
2009-10-07 15:10:00,5.0642,5.06568,5.06354,5.06354,14000000.0
2009-10-07 15:11:00,5.06532,5.06549,5.06443,5.06547,12000000.0
2009-10-07 15:12:00,5.06477,5.06628,5.06391,5.06526,13000000.0
2009-10-07 15:13:00,5.06535,5.06567,5.0641,5.0653,12000000.0
2009-10-07 15:14:00,5.0649,5.06511,5.06403,5.06495,10000000.0
2009-10-07 15:15:00,5.06558,5.06618,5.06394,5.06505,16000000.0
2009-10-07 15:16:00,5.06625,5.06629,5.06507,5.06618,15000000.0
2009-10-07 15:17:00,5.0643,5.06613,5.0643,5.06609,14000000.0
2009-10-07 15:18:00,5.06571,5.06625,5.06491,5.06601,12000000.0
2009-10-07 15:19:00,5.06538,5.06652,5.06474,5.06521,11000000.0
2009-10-07 15:20:00,5.06509,5.06581,5.06406,5.06413,14000000.0
2009-10-07 15:21:00,5.06534,5.06541,5.06324,5.06368,14000000.0
2009-10-07 15:22:00,5.06405,5.06506,5.06329,5.06454,10000000.0
2009-10-07 15:23:00,5.06494,5.06494,5.06313,5.06405,11000000.0
2009-10-07 15:24:00,5.06307,5.06356,5.06195,5.06352,10000000.0
2009-10-07 15:25:00,5.06241,5.06392,5.06171,5.06329,16000000.0
2009-10-07 15:26:00,5.06365,5.06365,5.06167,5.06218,15000000.0
2009-10-07 15:27:00,5.06202,5.06332,5.06138,5.06279,10000000.0
2009-10-07 15:28:00,5.06318,5.06356,5.06194,5.06194,11000000.0
2009-10-07 15:29:00,5.06375,5.06404,5.06194,5.06337,19000000.0
2009-10-07 15:30:00,5.06343,5.06461,5.06245,5.06461,10000000.0
2009-10-07 15:31:00,5.06524,5.06528,5.06273,5.06339,14000000.0
2009-10-07 15:32:00,5.06414,5.06436,5.06268,5.06401,12000000.0
2009-10-07 15:33:00,5.06346,5.0636,5.06074,5.06291,20000000.0
2009-10-07 15:34:00,5.06321,5.06422,5.06187,5.06389,12000000.0
2009-10-07 15:35:00,5.06287,5.06341,5.06185,5.06215,12000000.0
2009-10-07 15:36:00,5.06226,5.06245,5.05901,5.05948,10000000.0
2009-10-07 15:37:00,5.0601,5.0623,5.05947,5.0623,10000000.0
2009-10-07 15:38:00,5.06055,5.06219,5.05918,5.05938,13000000.0
2009-10-07 15:39:00,5.06041,5.06128,5.05968,5.06128,7000000.0
2009-10-07 15:40:00,5.0617,5.06174,5.06018,5.06092,10000000.0
2009-10-07 15:41:00,5.06087,5.06372,5.06087,5.06372,9000000.0
2009-10-07 15:42:00,5.06461,5.06586,5.0629,5.06555,13000000.0
2009-10-07 15:43:00,5.06567,5.06729,5.06449,5.06547,16000000.0
2009-10-07 15:44:00,5.06649,5.06687,5.06502,5.06621,14000000.0
2009-10-07 15:45:00,5.06668,5.06668,5.0646,5.06647,15000000.0
2009-10-07 15:46:00,5.06645,5.06836,5.06556,5.06833,13000000.0
2009-10-07 15:47:00,5.0686,5.06922,5.06775,5.06922,9000000.0
2009-10-07 15:48:00,5.06954,5.07006,5.06758,5.06951,21000000.0
2009-10-07 15:49:00,5.06925,5.06937,5.06728,5.06848,23000000.0
2009-10-07 15:50:00,5.0683,5.0683,5.06631,5.06707,12000000.0
2009-10-07 15:51:00,5.06754,5.06781,5.0657,5.06635,19000000.0
2009-10-07 15:52:00,5.06658,5.06742,5.06578,5.06578,15000000.0
2009-10-07 15:53:00,5.06796,5.07002,5.06692,5.0682,14000000.0
2009-10-07 15:54:00,5.06784,5.071,5.06784,5.07049,15000000.0
2009-10-07 15:55:00,5.07036,5.07056,5.06847,5.06986,12000000.0
2009-10-07 15:56:00,5.06843,5.07015,5.06843,5.06915,18000000.0
2009-10-07 15:57:00,5.0691,5.07058,5.0691,5.07043,10000000.0
2009-10-07 15:58:00,5.07082,5.07185,5.0692,5.07161,22000000.0
2009-10-07 15:59:00,5.07102,5.07102,5.06796,5.06959,12000000.0
2009-10-07 16:00:00,5.06929,5.06972,5.06756,5.06899,12000000.0
2009-10-07 16:01:00,5.06894,5.06894,5.0672,5.06879,12000000.0
2009-10-07 16:02:00,5.06796,5.06812,5.06621,5.06662,13000000.0
2009-10-07 16:03:00,5.06639,5.06726,5.06475,5.06726,13000000.0
2009-10-07 16:04:00,5.06649,5.06754,5.06573,5.06754,11000000.0
2009-10-07 16:05:00,5.06668,5.06668,5.06516,5.06539,9000000.0
2009-10-07 16:06:00,5.06522,5.06621,5.06432,5.06515,14000000.0
2009-10-07 16:07:00,5.06517,5.06622,5.0641,5.06622,15000000.0
2009-10-07 16:08:00,5.06568,5.06594,5.06304,5.06405,15000000.0
2009-10-07 16:09:00,5.06309,5.06465,5.06272,5.06341,17000000.0
2009-10-07 16:10:00,5.06375,5.0641,5.06187,5.06294,14000000.0
2009-10-07 16:11:00,5.06457,5.06548,5.06424,5.06424,9000000.0
2009-10-07 16:12:00,5.06409,5.06463,5.06304,5.06458,15000000.0
2009-10-07 16:13:00,5.06369,5.0644,5.06312,5.06415,14000000.0
2009-10-07 16:14:00,5.06191,5.06387,5.06191,5.06351,12000000.0
2009-10-07 16:15:00,5.06268,5.06345,5.06163,5.06306,14000000.0
2009-10-07 16:16:00,5.06184,5.06377,5.06184,5.06296,13000000.0
2009-10-07 16:17:00,5.06149,5.0626,5.06001,5.06113,18000000.0
2009-10-07 16:18:00,5.06112,5.06193,5.05997,5.05997,13000000.0
2009-10-07 16:19:00,5.0612,5.06167,5.06066,5.06152,8000000.0
2009-10-07 16:20:00,5.0615,5.0615,5.05999,5.06115,13000000.0
2009-10-07 16:21:00,5.06058,5.06083,5.05984,5.06009,12000000.0
2009-10-07 16:22:00,5.06025,5.06025,5.05862,5.05862,11000000.0
2009-10-07 16:23:00,5.05957,5.06096,5.05885,5.06001,14000000.0
2009-10-07 16:24:00,5.06014,5.06067,5.05877,5.0601,15000000.0
2009-10-07 16:25:00,5.06041,5.06175,5.05972,5.06155,11000000.0
2009-10-07 16:26:00,5.06221,5.06221,5.0604,5.06144,8000000.0
2009-10-07 16:27:00,5.0614,5.06254,5.06102,5.06254,10000000.0
2009-10-07 16:28:00,5.06165,5.06332,5.06104,5.06332,15000000.0
2009-10-07 16:29:00,5.06131,5.06284,5.06131,5.0624,7000000.0
2009-10-07 16:30:00,5.06248,5.06429,5.0622,5.06367,16000000.0
2009-10-07 16:31:00,5.06391,5.0656,5.063,5.0656,14000000.0
2009-10-07 16:32:00,5.06572,5.06726,5.06534,5.06726,7000000.0
2009-10-07 16:33:00,5.06804,5.06816,5.06649,5.06812,8000000.0
2009-10-07 16:34:00,5.06807,5.06807,5.06577,5.06711,8000000.0
2009-10-07 16:35:00,5.06694,5.06788,5.06585,5.06788,9000000.0
2009-10-07 16:36:00,5.06731,5.06781,5.06563,5.06781,13000000.0
2009-10-07 16:37:00,5.06767,5.06767,5.06413,5.06413,18000000.0
2009-10-07 16:38:00,5.06481,5.06647,5.06442,5.06647,18000000.0
2009-10-07 16:39:00,5.06633,5.06633,5.06409,5.06543,20000000.0
2009-10-07 16:40:00,5.06595,5.06701,5.06419,5.06701,13000000.0
2009-10-07 16:41:00,5.06692,5.06805,5.06599,5.06723,20000000.0
2009-10-07 16:42:00,5.06683,5.06938,5.06679,5.06873,18000000.0
2009-10-07 16:43:00,5.06911,5.06911,5.06678,5.06681,15000000.0
2009-10-07 16:44:00,5.06735,5.06898,5.06729,5.06886,20000000.0
2009-10-07 16:45:00,5.06819,5.06909,5.06685,5.06862,13000000.0
2009-10-07 16:46:00,5.06834,5.0686,5.06651,5.06782,15000000.0
2009-10-07 16:47:00,5.06823,5.0687,5.06722,5.06722,8000000.0
2009-10-07 16:48:00,5.06902,5.07002,5.06821,5.07002,11000000.0
2009-10-07 16:49:00,5.0701,5.0701,5.06789,5.06789,12000000.0
2009-10-07 16:50:00,5.06896,5.06927,5.06756,5.06799,15000000.0
2009-10-07 16:51:00,5.06815,5.06835,5.06682,5.06761,18000000.0
2009-10-07 16:52:00,5.06722,5.06732,5.06565,5.06688,14000000.0
2009-10-07 16:53:00,5.06649,5.06649,5.06443,5.06443,8000000.0
2009-10-07 16:54:00,5.06509,5.06564,5.06434,5.06489,11000000.0
2009-10-07 16:55:00,5.06599,5.06621,5.06434,5.06509,12000000.0
2009-10-07 16:56:00,5.06623,5.06626,5.06481,5.06571,10000000.0
2009-10-07 16:57:00,5.06531,5.06644,5.06436,5.06644,8000000.0
2009-10-07 16:58:00,5.06621,5.06642,5.06439,5.0656,9000000.0
2009-10-07 16:59:00,5.06544,5.06625,5.06358,5.06481,13000000.0
2009-10-07 17:00:00,5.0638,5.0639,5.06266,5.06385,11000000.0
2009-10-07 17:01:00,5.0637,5.0637,5.06029,5.06039,12000000.0
2009-10-07 17:02:00,5.06104,5.0622,5.06046,5.06166,10000000.0
2009-10-07 17:03:00,5.06055,5.06055,5.0575,5.06,16000000.0
2009-10-07 17:04:00,5.05986,5.05996,5.05804,5.05996,13000000.0
2009-10-07 17:05:00,5.05855,5.06004,5.05828,5.06004,16000000.0
2009-10-07 17:06:00,5.05995,5.05995,5.05823,5.0596,12000000.0
2009-10-07 17:07:00,5.0601,5.0604,5.05882,5.05893,8000000.0
2009-10-07 17:08:00,5.06144,5.0617,5.05973,5.06117,21000000.0
2009-10-07 17:09:00,5.06169,5.06169,5.05942,5.05977,16000000.0
2009-10-07 17:10:00,5.06064,5.06158,5.06011,5.06158,11000000.0
2009-10-07 17:11:00,5.06138,5.06281,5.06078,5.06245,11000000.0
2009-10-07 17:12:00,5.06228,5.06301,5.0617,5.0617,9000000.0
2009-10-07 17:13:00,5.06259,5.06314,5.06183,5.06307,9000000.0
2009-10-07 17:14:00,5.06215,5.06359,5.06171,5.06359,17000000.0
2009-10-07 17:15:00,5.06355,5.06355,5.06238,5.06305,11000000.0
2009-10-07 17:16:00,5.06255,5.06335,5.06204,5.06316,15000000.0
2009-10-07 17:17:00,5.06401,5.06439,5.06187,5.06187,13000000.0
2009-10-07 17:18:00,5.06352,5.0647,5.06326,5.06391,15000000.0
2009-10-07 17:19:00,5.06396,5.06413,5.06271,5.06413,17000000.0
2009-10-07 17:20:00,5.06422,5.06575,5.06304,5.06575,12000000.0
2009-10-07 17:21:00,5.06536,5.06556,5.06398,5.06431,7000000.0
2009-10-07 17:22:00,5.06461,5.06539,5.0633,5.06424,14000000.0
2009-10-07 17:23:00,5.0635,5.06407,5.0621,5.06274,13000000.0
2009-10-07 17:24:00,5.06186,5.06212,5.06124,5.06167,9000000.0
2009-10-07 17:25:00,5.06148,5.06194,5.06033,5.06194,11000000.0
2009-10-07 17:26:00,5.06162,5.0623,5.06091,5.0623,16000000.0
2009-10-07 17:27:00,5.06155,5.06339,5.06107,5.06339,9000000.0
2009-10-07 17:28:00,5.06279,5.06377,5.06196,5.06259,15000000.0
2009-10-07 17:29:00,5.06286,5.06349,5.06196,5.06196,11000000.0
2009-10-07 17:30:00,5.06242,5.06361,5.06179,5.06268,19000000.0
2009-10-07 17:31:00,5.06126,5.06293,5.06107,5.06293,11000000.0
2009-10-07 17:32:00,5.06293,5.06322,5.06189,5.06291,9000000.0
2009-10-07 17:33:00,5.06376,5.06389,5.06286,5.06389,10000000.0
2009-10-07 17:34:00,5.06388,5.06507,5.06292,5.06479,14000000.0
2009-10-07 17:35:00,5.06504,5.06567,5.06405,5.0656,13000000.0
2009-10-07 17:36:00,5.06578,5.06676,5.06507,5.06676,11000000.0
2009-10-07 17:37:00,5.06599,5.06705,5.06479,5.06677,15000000.0
2009-10-07 17:38:00,5.06655,5.06692,5.06491,5.06617,17000000.0
2009-10-07 17:39:00,5.06546,5.06623,5.06471,5.06471,8000000.0
2009-10-07 17:40:00,5.06553,5.06732,5.06485,5.06696,12000000.0
2009-10-07 17:41:00,5.06655,5.06701,5.065,5.06619,21000000.0
2009-10-07 17:42:00,5.06588,5.06667,5.06485,5.06554,13000000.0
2009-10-07 17:43:00,5.06512,5.0664,5.06426,5.0664,11000000.0
2009-10-07 17:44:00,5.06546,5.0673,5.06491,5.06615,19000000.0
2009-10-07 17:45:00,5.06596,5.06596,5.0646,5.0655,10000000.0
2009-10-07 17:46:00,5.06547,5.06689,5.06492,5.06586,13000000.0
2009-10-07 17:47:00,5.06666,5.06793,5.06628,5.06653,9000000.0
2009-10-07 17:48:00,5.06814,5.06821,5.06552,5.06624,14000000.0
2009-10-07 17:49:00,5.06715,5.06773,5.06579,5.06589,14000000.0
2009-10-07 17:50:00,5.06677,5.06677,5.06418,5.06499,17000000.0
2009-10-07 17:51:00,5.06601,5.06635,5.06431,5.06431,13000000.0
2009-10-07 17:52:00,5.06536,5.06599,5.06382,5.06498,24000000.0
2009-10-07 17:53:00,5.06462,5.06499,5.06294,5.06376,16000000.0
2009-10-07 17:54:00,5.06389,5.06523,5.06315,5.06522,16000000.0
2009-10-07 17:55:00,5.06517,5.06631,5.06419,5.06606,13000000.0
2009-10-07 17:56:00,5.06594,5.06725,5.06492,5.06512,15000000.0
2009-10-07 17:57:00,5.06737,5.06779,5.06539,5.06539,10000000.0
2009-10-07 17:58:00,5.06638,5.06638,5.06499,5.06609,15000000.0
2009-10-07 17:59:00,5.06593,5.06717,5.06471,5.06717,13000000.0
2009-10-07 18:00:00,5.06673,5.06694,5.06572,5.06622,7000000.0
2009-10-07 18:01:00,5.06532,5.06585,5.06402,5.06499,18000000.0
2009-10-07 18:02:00,5.06484,5.06484,5.06302,5.06302,17000000.0
2009-10-07 18:03:00,5.06512,5.06545,5.06389,5.06431,16000000.0
2009-10-07 18:04:00,5.06447,5.06594,5.06388,5.06529,14000000.0
2009-10-07 18:05:00,5.06607,5.06607,5.06311,5.06459,13000000.0
2009-10-07 18:06:00,5.06451,5.06485,5.06284,5.06485,18000000.0
2009-10-07 18:07:00,5.06432,5.06452,5.06225,5.06333,12000000.0
2009-10-07 18:08:00,5.06297,5.06397,5.06273,5.06397,18000000.0
2009-10-07 18:09:00,5.06334,5.06445,5.06288,5.06304,12000000.0
2009-10-07 18:10:00,5.0648,5.06557,5.06373,5.06501,13000000.0
2009-10-07 18:11:00,5.06497,5.06544,5.06419,5.06544,10000000.0
2009-10-07 18:12:00,5.066,5.06628,5.06434,5.06493,11000000.0
2009-10-07 18:13:00,5.06475,5.06547,5.06418,5.06495,14000000.0
2009-10-07 18:14:00,5.06472,5.06617,5.06408,5.06601,10000000.0
2009-10-07 18:15:00,5.06455,5.06549,5.06365,5.06411,10000000.0
2009-10-07 18:16:00,5.06511,5.06612,5.06469,5.06576,9000000.0
2009-10-07 18:17:00,5.06601,5.06601,5.06463,5.0652,18000000.0
2009-10-07 18:18:00,5.06568,5.0662,5.06462,5.06586,14000000.0
2009-10-07 18:19:00,5.06428,5.06548,5.06428,5.06513,10000000.0
2009-10-07 18:20:00,5.06438,5.0647,5.06285,5.06462,15000000.0
2009-10-07 18:21:00,5.06483,5.06495,5.06275,5.06405,18000000.0
2009-10-07 18:22:00,5.06296,5.06468,5.06226,5.0646,14000000.0
2009-10-07 18:23:00,5.06475,5.06527,5.06394,5.06394,7000000.0
2009-10-07 18:24:00,5.06587,5.06593,5.06483,5.06554,9000000.0
2009-10-07 18:25:00,5.06556,5.06558,5.06406,5.06524,13000000.0
2009-10-07 18:26:00,5.06585,5.06585,5.06399,5.06399,16000000.0
2009-10-07 18:27:00,5.06451,5.06562,5.06367,5.06497,14000000.0
2009-10-07 18:28:00,5.06485,5.06682,5.06405,5.06633,13000000.0
2009-10-07 18:29:00,5.06647,5.06665,5.06546,5.06557,11000000.0
2009-10-07 18:30:00,5.06659,5.06876,5.06648,5.06827,16000000.0
2009-10-07 18:31:00,5.06842,5.06844,5.06657,5.06717,12000000.0
2009-10-07 18:32:00,5.06786,5.06786,5.06607,5.06725,11000000.0
2009-10-07 18:33:00,5.06763,5.06828,5.06619,5.06759,13000000.0
2009-10-07 18:34:00,5.06724,5.0678,5.06593,5.06773,13000000.0
2009-10-07 18:35:00,5.06786,5.0679,5.06584,5.06682,18000000.0
2009-10-07 18:36:00,5.06722,5.06748,5.06573,5.06701,18000000.0
2009-10-07 18:37:00,5.0673,5.06814,5.06669,5.06782,18000000.0
2009-10-07 18:38:00,5.06762,5.06856,5.06704,5.06856,11000000.0
2009-10-07 18:39:00,5.06871,5.06915,5.06744,5.06902,11000000.0
2009-10-07 18:40:00,5.06911,5.06921,5.0676,5.06809,14000000.0
2009-10-07 18:41:00,5.0687,5.06924,5.06726,5.06827,16000000.0
2009-10-07 18:42:00,5.06839,5.06852,5.06666,5.06774,14000000.0
2009-10-07 18:43:00,5.06759,5.06842,5.06629,5.06629,10000000.0
2009-10-07 18:44:00,5.06688,5.06801,5.06633,5.06762,13000000.0
2009-10-07 18:45:00,5.0679,5.06829,5.06695,5.06829,13000000.0
2009-10-07 18:46:00,5.06855,5.06963,5.0679,5.06963,12000000.0
2009-10-07 18:47:00,5.06907,5.06941,5.06812,5.06822,14000000.0
2009-10-07 18:48:00,5.06778,5.06937,5.06778,5.06846,15000000.0
2009-10-07 18:49:00,5.0693,5.0693,5.06723,5.06723,12000000.0
2009-10-07 18:50:00,5.06807,5.0683,5.06727,5.06754,9000000.0
2009-10-07 18:51:00,5.06788,5.06798,5.0658,5.0658,17000000.0
2009-10-07 18:52:00,5.06626,5.06689,5.06537,5.06537,9000000.0
2009-10-07 18:53:00,5.06583,5.06662,5.06521,5.06521,14000000.0
2009-10-07 18:54:00,5.06597,5.0664,5.06498,5.06584,14000000.0
2009-10-07 18:55:00,5.06696,5.06746,5.0663,5.06746,10000000.0
2009-10-07 18:56:00,5.06671,5.06683,5.0656,5.06616,16000000.0
2009-10-07 18:57:00,5.0664,5.06692,5.06558,5.06681,17000000.0
2009-10-07 18:58:00,5.06709,5.06799,5.06599,5.06714,14000000.0
2009-10-07 18:59:00,5.06571,5.06668,5.06463,5.0659,14000000.0
2009-10-07 19:00:00,5.06656,5.0669,5.06548,5.06687,15000000.0
2009-10-07 19:01:00,5.06698,5.06698,5.06533,5.06661,15000000.0
2009-10-07 19:02:00,5.06738,5.06754,5.06631,5.0674,14000000.0
2009-10-07 19:03:00,5.0666,5.0666,5.06474,5.06565,14000000.0
2009-10-07 19:04:00,5.06517,5.06557,5.0633,5.06466,12000000.0
2009-10-07 19:05:00,5.06524,5.06524,5.06388,5.06464,15000000.0
2009-10-07 19:06:00,5.06591,5.06591,5.06423,5.06464,16000000.0
2009-10-07 19:07:00,5.06442,5.06524,5.0629,5.0629,20000000.0
2009-10-07 19:08:00,5.06398,5.06443,5.0631,5.06404,8000000.0
2009-10-07 19:09:00,5.06481,5.06481,5.06265,5.06396,17000000.0
2009-10-07 19:10:00,5.06401,5.06502,5.06347,5.06502,9000000.0
2009-10-07 19:11:00,5.06462,5.06487,5.06305,5.06346,16000000.0
2009-10-07 19:12:00,5.06468,5.06468,5.06318,5.06398,13000000.0
2009-10-07 19:13:00,5.06395,5.06422,5.06311,5.06422,10000000.0
2009-10-07 19:14:00,5.06398,5.06441,5.06284,5.06311,20000000.0
2009-10-07 19:15:00,5.06453,5.06531,5.0636,5.06364,12000000.0
2009-10-07 19:16:00,5.06486,5.06486,5.06383,5.06485,8000000.0
2009-10-07 19:17:00,5.0648,5.0649,5.06358,5.06459,18000000.0
2009-10-07 19:18:00,5.06462,5.06534,5.06353,5.06444,11000000.0
2009-10-07 19:19:00,5.06406,5.06406,5.06153,5.06286,12000000.0
2009-10-07 19:20:00,5.06283,5.06362,5.0617,5.06183,14000000.0
2009-10-07 19:21:00,5.06327,5.06336,5.06218,5.06282,13000000.0
2009-10-07 19:22:00,5.06315,5.06415,5.0617,5.06305,12000000.0
2009-10-07 19:23:00,5.06357,5.06451,5.06259,5.06441,14000000.0
2009-10-07 19:24:00,5.06361,5.06457,5.06261,5.0644,19000000.0
2009-10-07 19:25:00,5.06305,5.06428,5.06272,5.06428,8000000.0
2009-10-07 19:26:00,5.06418,5.06457,5.06328,5.06383,7000000.0
2009-10-07 19:27:00,5.06428,5.06428,5.06244,5.06342,20000000.0
2009-10-07 19:28:00,5.06279,5.06423,5.06203,5.06337,17000000.0
2009-10-07 19:29:00,5.06419,5.06419,5.06276,5.06384,10000000.0
2009-10-07 19:30:00,5.06385,5.06385,5.06182,5.06201,15000000.0
2009-10-07 19:31:00,5.06218,5.06327,5.0618,5.0623,11000000.0
2009-10-07 19:32:00,5.06188,5.06298,5.06188,5.06202,9000000.0
2009-10-07 19:33:00,5.06343,5.06343,5.06204,5.06299,14000000.0
2009-10-07 19:34:00,5.06136,5.06314,5.06091,5.06091,17000000.0
2009-10-07 19:35:00,5.06095,5.06107,5.05973,5.06085,8000000.0
2009-10-07 19:36:00,5.06045,5.06045,5.05872,5.06012,15000000.0
2009-10-07 19:37:00,5.05878,5.0614,5.05878,5.05968,8000000.0
2009-10-07 19:38:00,5.06133,5.06147,5.05971,5.06078,15000000.0
2009-10-07 19:39:00,5.05979,5.06123,5.05967,5.06057,17000000.0
2009-10-07 19:40:00,5.06055,5.06147,5.05975,5.06126,16000000.0
2009-10-07 19:41:00,5.0598,5.06089,5.05955,5.05994,11000000.0
2009-10-07 19:42:00,5.05823,5.06019,5.05761,5.05884,15000000.0
2009-10-07 19:43:00,5.05786,5.05969,5.05786,5.05818,14000000.0
2009-10-07 19:44:00,5.05986,5.06127,5.05878,5.06094,14000000.0
2009-10-07 19:45:00,5.0616,5.06327,5.06082,5.06289,15000000.0
2009-10-07 19:46:00,5.06184,5.06408,5.06182,5.06408,15000000.0
2009-10-07 19:47:00,5.06372,5.06429,5.0627,5.064,16000000.0
2009-10-07 19:48:00,5.06251,5.06422,5.0624,5.06353,16000000.0
2009-10-07 19:49:00,5.06442,5.06563,5.06396,5.06563,8000000.0
2009-10-07 19:50:00,5.06537,5.06556,5.0641,5.06473,9000000.0
2009-10-07 19:51:00,5.0655,5.06622,5.0641,5.06562,19000000.0
2009-10-07 19:52:00,5.06473,5.06704,5.06473,5.06669,11000000.0
2009-10-07 19:53:00,5.06558,5.06729,5.06546,5.06605,14000000.0
2009-10-07 19:54:00,5.06672,5.06769,5.06565,5.06689,18000000.0
2009-10-07 19:55:00,5.06613,5.06717,5.06512,5.06697,13000000.0
2009-10-07 19:56:00,5.06562,5.06776,5.06562,5.06753,10000000.0
2009-10-07 19:57:00,5.06712,5.06744,5.06515,5.06694,16000000.0
2009-10-07 19:58:00,5.06706,5.06706,5.06552,5.06593,15000000.0
2009-10-07 19:59:00,5.06676,5.06738,5.06506,5.06665,14000000.0
2009-10-07 20:00:00,5.06581,5.06638,5.06487,5.0659,11000000.0
2009-10-07 20:01:00,5.06453,5.06592,5.06453,5.06566,24000000.0
2009-10-07 20:02:00,5.06501,5.06635,5.0647,5.06498,11000000.0
2009-10-07 20:03:00,5.06643,5.06713,5.0657,5.06589,11000000.0
2009-10-07 20:04:00,5.06613,5.06758,5.06613,5.06741,10000000.0
2009-10-07 20:05:00,5.06773,5.06843,5.06626,5.06626,17000000.0
2009-10-07 20:06:00,5.06689,5.06839,5.06653,5.06705,10000000.0
2009-10-07 20:07:00,5.06806,5.06906,5.0666,5.06782,14000000.0
2009-10-07 20:08:00,5.06618,5.06865,5.06618,5.0681,13000000.0
2009-10-07 20:09:00,5.0675,5.0683,5.06683,5.06683,11000000.0
2009-10-07 20:10:00,5.06817,5.06827,5.0669,5.06802,11000000.0
2009-10-07 20:11:00,5.0686,5.07007,5.06829,5.06886,9000000.0
2009-10-07 20:12:00,5.07091,5.07334,5.06953,5.07334,16000000.0
2009-10-07 20:13:00,5.0738,5.07391,5.07138,5.07248,11000000.0
2009-10-07 20:14:00,5.07365,5.07398,5.07104,5.07267,19000000.0
2009-10-07 20:15:00,5.07132,5.07368,5.07129,5.07202,13000000.0
2009-10-07 20:16:00,5.0739,5.0739,5.07189,5.07224,15000000.0
2009-10-07 20:17:00,5.07269,5.07269,5.07047,5.07167,8000000.0
2009-10-07 20:18:00,5.07054,5.07204,5.06992,5.07149,14000000.0
2009-10-07 20:19:00,5.07126,5.07126,5.06933,5.07066,14000000.0
2009-10-07 20:20:00,5.06893,5.07081,5.06893,5.07059,12000000.0
2009-10-07 20:21:00,5.0706,5.07085,5.06945,5.07036,9000000.0
2009-10-07 20:22:00,5.06889,5.07078,5.06889,5.0702,17000000.0
2009-10-07 20:23:00,5.07056,5.07093,5.0692,5.07093,11000000.0
2009-10-07 20:24:00,5.07087,5.07166,5.06999,5.07133,16000000.0
2009-10-07 20:25:00,5.07091,5.07091,5.06888,5.06964,11000000.0
2009-10-07 20:26:00,5.06913,5.06961,5.06849,5.06897,8000000.0
2009-10-07 20:27:00,5.07,5.07015,5.06865,5.06957,13000000.0
2009-10-07 20:28:00,5.06868,5.06905,5.06718,5.06831,15000000.0
2009-10-07 20:29:00,5.06741,5.06872,5.06684,5.0686,16000000.0
2009-10-07 20:30:00,5.06779,5.06827,5.06754,5.06827,8000000.0
2009-10-07 20:31:00,5.06852,5.06852,5.06704,5.06805,18000000.0
2009-10-07 20:32:00,5.06756,5.0676,5.06614,5.06614,7000000.0
2009-10-07 20:33:00,5.06718,5.06815,5.06628,5.06771,13000000.0
2009-10-07 20:34:00,5.06742,5.06744,5.06576,5.06576,13000000.0
2009-10-07 20:35:00,5.06758,5.06791,5.06609,5.0671,9000000.0
2009-10-07 20:36:00,5.06631,5.06802,5.06581,5.06644,17000000.0
2009-10-07 20:37:00,5.06707,5.06792,5.06656,5.06789,14000000.0
2009-10-07 20:38:00,5.06661,5.06699,5.06512,5.06679,16000000.0
2009-10-07 20:39:00,5.06667,5.06683,5.06498,5.06566,14000000.0
2009-10-07 20:40:00,5.06564,5.06696,5.06524,5.06696,17000000.0
2009-10-07 20:41:00,5.06556,5.06753,5.06537,5.06743,16000000.0
2009-10-07 20:42:00,5.06579,5.06741,5.06579,5.06666,22000000.0
2009-10-07 20:43:00,5.06662,5.06763,5.06594,5.06756,18000000.0
2009-10-07 20:44:00,5.06787,5.06849,5.06684,5.06732,16000000.0
2009-10-07 20:45:00,5.06754,5.06817,5.06699,5.06813,8000000.0
2009-10-07 20:46:00,5.06734,5.06825,5.06693,5.06787,19000000.0
2009-10-07 20:47:00,5.06717,5.06839,5.06683,5.06683,12000000.0
2009-10-07 20:48:00,5.06861,5.06867,5.0666,5.0678,9000000.0
2009-10-07 20:49:00,5.06825,5.06892,5.06738,5.06738,19000000.0
2009-10-07 20:50:00,5.06916,5.06961,5.06769,5.06769,15000000.0
2009-10-07 20:51:00,5.06928,5.06928,5.06684,5.06684,9000000.0
2009-10-07 20:52:00,5.06738,5.06777,5.06661,5.06674,11000000.0
2009-10-07 20:53:00,5.06804,5.06804,5.06667,5.06668,15000000.0
2009-10-07 20:54:00,5.06812,5.06823,5.06694,5.06792,12000000.0
2009-10-07 20:55:00,5.06581,5.06748,5.06554,5.06554,18000000.0
2009-10-07 20:56:00,5.06634,5.06734,5.06576,5.06692,12000000.0
2009-10-07 20:57:00,5.06591,5.06657,5.06518,5.06542,13000000.0
2009-10-07 20:58:00,5.06649,5.06649,5.06475,5.0664,11000000.0
2009-10-07 20:59:00,5.06612,5.06794,5.06554,5.06794,11000000.0
2009-10-07 21:00:00,5.06785,5.06785,5.06635,5.06759,17000000.0
2009-10-07 21:01:00,5.06774,5.06807,5.0672,5.06724,10000000.0
2009-10-07 21:02:00,5.06707,5.06883,5.06681,5.06883,8000000.0
2009-10-07 21:03:00,5.0678,5.06908,5.06771,5.0681,19000000.0
2009-10-07 21:04:00,5.06812,5.06916,5.06771,5.06814,18000000.0
2009-10-07 21:05:00,5.06859,5.06938,5.06769,5.06923,14000000.0
2009-10-07 21:06:00,5.06846,5.06873,5.06769,5.06828,12000000.0
2009-10-07 21:07:00,5.06855,5.06899,5.0679,5.06899,10000000.0
2009-10-07 21:08:00,5.06866,5.06873,5.06706,5.06709,14000000.0
2009-10-07 21:09:00,5.06672,5.06828,5.06661,5.0675,16000000.0
2009-10-07 21:10:00,5.06698,5.06816,5.06645,5.06724,15000000.0
2009-10-07 21:11:00,5.06589,5.06724,5.0657,5.06669,13000000.0
2009-10-07 21:12:00,5.06707,5.06744,5.06622,5.06716,10000000.0
2009-10-07 21:13:00,5.06665,5.06735,5.06538,5.0654,14000000.0
2009-10-07 21:14:00,5.06652,5.06715,5.0655,5.06668,10000000.0
2009-10-07 21:15:00,5.06695,5.06701,5.06553,5.06622,15000000.0
2009-10-07 21:16:00,5.06636,5.06662,5.0648,5.06578,11000000.0
2009-10-07 21:17:00,5.06635,5.06651,5.06503,5.06546,13000000.0
2009-10-07 21:18:00,5.0651,5.0659,5.06462,5.0659,17000000.0
2009-10-07 21:19:00,5.06533,5.06621,5.06429,5.06429,12000000.0
2009-10-07 21:20:00,5.06353,5.06516,5.06353,5.06516,14000000.0
2009-10-07 21:21:00,5.06441,5.06519,5.06381,5.06389,11000000.0
2009-10-07 21:22:00,5.0652,5.06556,5.06436,5.06497,9000000.0
2009-10-07 21:23:00,5.06582,5.066,5.06499,5.06526,7000000.0
2009-10-07 21:24:00,5.06592,5.06687,5.06546,5.06681,11000000.0
2009-10-07 21:25:00,5.06717,5.06717,5.06547,5.06565,7000000.0
2009-10-07 21:26:00,5.06584,5.06625,5.06416,5.06573,13000000.0
2009-10-07 21:27:00,5.06421,5.06559,5.06386,5.06419,11000000.0
2009-10-07 21:28:00,5.06541,5.06541,5.06397,5.06484,15000000.0
2009-10-07 21:29:00,5.06453,5.06491,5.06357,5.06477,12000000.0
2009-10-07 21:30:00,5.06526,5.06527,5.06285,5.06285,10000000.0
2009-10-07 21:31:00,5.06438,5.06474,5.06267,5.06317,10000000.0
2009-10-07 21:32:00,5.06331,5.06417,5.06288,5.06373,12000000.0
2009-10-07 21:33:00,5.06406,5.06443,5.06297,5.0635,19000000.0
2009-10-07 21:34:00,5.06395,5.06405,5.06335,5.06382,8000000.0
2009-10-07 21:35:00,5.06281,5.06425,5.06259,5.06287,20000000.0
2009-10-07 21:36:00,5.06297,5.06453,5.06183,5.06183,19000000.0
2009-10-07 21:37:00,5.06315,5.06343,5.06107,5.06116,19000000.0
2009-10-07 21:38:00,5.06104,5.06274,5.06104,5.06238,13000000.0
2009-10-07 21:39:00,5.06301,5.06346,5.06124,5.06325,17000000.0
2009-10-07 21:40:00,5.06372,5.06372,5.06181,5.06208,7000000.0
2009-10-07 21:41:00,5.06217,5.06305,5.06185,5.06239,11000000.0
2009-10-07 21:42:00,5.06329,5.06392,5.06197,5.06295,18000000.0
2009-10-07 21:43:00,5.06299,5.06407,5.06223,5.06334,13000000.0
2009-10-07 21:44:00,5.06432,5.06435,5.06254,5.06254,16000000.0
2009-10-07 21:45:00,5.0633,5.06358,5.06278,5.06347,11000000.0
2009-10-07 21:46:00,5.06353,5.06446,5.06291,5.0642,13000000.0
2009-10-07 21:47:00,5.06454,5.06512,5.06342,5.06455,13000000.0
2009-10-07 21:48:00,5.06512,5.06601,5.06425,5.06529,17000000.0
2009-10-07 21:49:00,5.0653,5.06566,5.06418,5.06545,8000000.0
2009-10-07 21:50:00,5.06531,5.06549,5.06438,5.06516,11000000.0
2009-10-07 21:51:00,5.06499,5.06583,5.06368,5.06533,13000000.0
2009-10-07 21:52:00,5.0641,5.06525,5.0641,5.06451,13000000.0
2009-10-07 21:53:00,5.06388,5.06508,5.06377,5.0645,14000000.0
2009-10-07 21:54:00,5.06489,5.06555,5.0643,5.06449,11000000.0
2009-10-07 21:55:00,5.06569,5.06569,5.06396,5.06411,17000000.0
2009-10-07 21:56:00,5.06445,5.06523,5.06403,5.06523,12000000.0
2009-10-07 21:57:00,5.06466,5.06512,5.06368,5.06368,16000000.0
2009-10-07 21:58:00,5.06425,5.06473,5.06343,5.06381,9000000.0
2009-10-07 21:59:00,5.06454,5.0648,5.06306,5.06306,18000000.0
2009-10-07 22:00:00,5.06397,5.06502,5.06329,5.065,13000000.0
2009-10-07 22:01:00,5.06494,5.06507,5.06343,5.06449,11000000.0
2009-10-07 22:02:00,5.06408,5.06459,5.06335,5.06358,17000000.0
2009-10-07 22:03:00,5.06521,5.06564,5.0638,5.0655,23000000.0
2009-10-07 22:04:00,5.06365,5.06558,5.06365,5.06462,15000000.0
2009-10-07 22:05:00,5.06477,5.06514,5.06322,5.06322,14000000.0
2009-10-07 22:06:00,5.06422,5.06463,5.06317,5.06393,15000000.0
2009-10-07 22:07:00,5.06552,5.06569,5.06383,5.06428,9000000.0
2009-10-07 22:08:00,5.06483,5.06503,5.06356,5.06503,18000000.0
2009-10-07 22:09:00,5.06506,5.06509,5.06345,5.06345,11000000.0
2009-10-07 22:10:00,5.06463,5.06463,5.06333,5.06409,7000000.0
2009-10-07 22:11:00,5.06507,5.06518,5.0631,5.0631,8000000.0
2009-10-07 22:12:00,5.06448,5.06452,5.06297,5.06403,16000000.0
2009-10-07 22:13:00,5.06353,5.06435,5.06299,5.06416,24000000.0
2009-10-07 22:14:00,5.06307,5.0642,5.06307,5.0642,9000000.0
2009-10-07 22:15:00,5.06373,5.0639,5.06314,5.06361,10000000.0
2009-10-07 22:16:00,5.06336,5.06454,5.06287,5.06401,13000000.0
2009-10-07 22:17:00,5.06459,5.06467,5.06299,5.06467,20000000.0
2009-10-07 22:18:00,5.06436,5.06495,5.06379,5.06394,11000000.0
2009-10-07 22:19:00,5.06433,5.06491,5.06354,5.06437,15000000.0
2009-10-07 22:20:00,5.06442,5.06534,5.0638,5.06429,16000000.0
2009-10-07 22:21:00,5.06412,5.06515,5.06392,5.06484,12000000.0
2009-10-07 22:22:00,5.06514,5.06514,5.06408,5.06507,14000000.0
2009-10-07 22:23:00,5.06482,5.06522,5.06394,5.06416,11000000.0
2009-10-07 22:24:00,5.06472,5.06514,5.06397,5.06487,16000000.0
2009-10-07 22:25:00,5.0648,5.06558,5.06403,5.06471,14000000.0
2009-10-07 22:26:00,5.06359,5.0655,5.06343,5.06444,10000000.0
2009-10-07 22:27:00,5.06329,5.06482,5.06329,5.06482,14000000.0
2009-10-07 22:28:00,5.06356,5.06505,5.06356,5.06357,12000000.0
2009-10-07 22:29:00,5.06459,5.06459,5.06351,5.06394,13000000.0
2009-10-07 22:30:00,5.06483,5.065,5.0637,5.06491,8000000.0
2009-10-07 22:31:00,5.06521,5.06521,5.06369,5.06467,11000000.0
2009-10-07 22:32:00,5.06322,5.06447,5.0627,5.0627,20000000.0
2009-10-07 22:33:00,5.06282,5.06368,5.06212,5.06334,11000000.0
2009-10-07 22:34:00,5.0632,5.0632,5.06088,5.06088,10000000.0
2009-10-07 22:35:00,5.06143,5.06217,5.06087,5.06171,13000000.0
2009-10-07 22:36:00,5.06082,5.06213,5.06082,5.06213,9000000.0
2009-10-07 22:37:00,5.06179,5.0628,5.06119,5.06119,13000000.0
2009-10-07 22:38:00,5.06109,5.06229,5.06109,5.06111,9000000.0
2009-10-07 22:39:00,5.06156,5.06206,5.06049,5.06151,12000000.0
2009-10-07 22:40:00,5.06163,5.06169,5.06075,5.06169,9000000.0
2009-10-07 22:41:00,5.06138,5.06138,5.05963,5.061,14000000.0
2009-10-07 22:42:00,5.06024,5.06065,5.0594,5.05979,13000000.0
2009-10-07 22:43:00,5.05945,5.06077,5.05892,5.06077,12000000.0
2009-10-07 22:44:00,5.06104,5.06142,5.05994,5.06056,15000000.0
2009-10-07 22:45:00,5.06085,5.06105,5.05949,5.06067,13000000.0
2009-10-07 22:46:00,5.05981,5.06122,5.05965,5.06031,14000000.0
2009-10-07 22:47:00,5.06093,5.06138,5.05965,5.06127,15000000.0
2009-10-07 22:48:00,5.06066,5.06088,5.05958,5.06025,13000000.0
2009-10-07 22:49:00,5.0606,5.06124,5.05996,5.06031,13000000.0
2009-10-07 22:50:00,5.06061,5.06142,5.05943,5.06047,15000000.0
2009-10-07 22:51:00,5.06084,5.06121,5.05957,5.05957,14000000.0
2009-10-07 22:52:00,5.061,5.061,5.05993,5.06009,9000000.0
2009-10-07 22:53:00,5.05902,5.06052,5.05902,5.05926,15000000.0
2009-10-07 22:54:00,5.06004,5.06074,5.05868,5.06025,17000000.0
2009-10-07 22:55:00,5.05967,5.06007,5.05863,5.05934,16000000.0
2009-10-07 22:56:00,5.05891,5.06046,5.05891,5.06045,13000000.0
2009-10-07 22:57:00,5.05867,5.06002,5.05863,5.05947,8000000.0
2009-10-07 22:58:00,5.05983,5.06051,5.05917,5.06051,8000000.0
2009-10-07 22:59:00,5.06017,5.06061,5.05861,5.06061,19000000.0
2009-10-07 23:00:00,5.06122,5.06196,5.06041,5.06128,10000000.0
2009-10-07 23:01:00,5.06031,5.0617,5.06031,5.06047,7000000.0
2009-10-07 23:02:00,5.06035,5.06198,5.06035,5.0615,15000000.0
2009-10-07 23:03:00,5.06065,5.06205,5.05995,5.05995,17000000.0
2009-10-07 23:04:00,5.06018,5.06175,5.06018,5.06175,19000000.0
2009-10-07 23:05:00,5.06029,5.0625,5.06018,5.06244,9000000.0
2009-10-07 23:06:00,5.06158,5.06249,5.06098,5.06208,12000000.0
2009-10-07 23:07:00,5.06203,5.06335,5.0617,5.0626,14000000.0
2009-10-07 23:08:00,5.06276,5.06313,5.06125,5.06226,16000000.0
2009-10-07 23:09:00,5.06254,5.06268,5.06155,5.0617,9000000.0
2009-10-07 23:10:00,5.06077,5.06275,5.06077,5.06214,12000000.0
2009-10-07 23:11:00,5.06217,5.0624,5.06162,5.06191,14000000.0
2009-10-07 23:12:00,5.06155,5.06223,5.06101,5.06193,7000000.0
2009-10-07 23:13:00,5.06166,5.06238,5.06088,5.06186,14000000.0
2009-10-07 23:14:00,5.06179,5.06268,5.0609,5.0609,19000000.0
2009-10-07 23:15:00,5.06111,5.06248,5.06084,5.06084,13000000.0
2009-10-07 23:16:00,5.06179,5.06228,5.061,5.06188,15000000.0
2009-10-07 23:17:00,5.06176,5.06228,5.0604,5.06049,11000000.0
2009-10-07 23:18:00,5.0619,5.06221,5.06081,5.06145,12000000.0
2009-10-07 23:19:00,5.06207,5.0621,5.06072,5.06127,14000000.0
2009-10-07 23:20:00,5.06191,5.06191,5.06039,5.06039,19000000.0
2009-10-07 23:21:00,5.06123,5.06157,5.06065,5.06139,7000000.0
2009-10-07 23:22:00,5.06037,5.06185,5.06016,5.06016,15000000.0
2009-10-07 23:23:00,5.0605,5.06143,5.0605,5.06127,11000000.0
2009-10-07 23:24:00,5.06142,5.06159,5.06044,5.06044,14000000.0
2009-10-07 23:25:00,5.0611,5.06178,5.06025,5.06025,11000000.0
2009-10-07 23:26:00,5.06169,5.062,5.06032,5.06032,14000000.0
2009-10-07 23:27:00,5.06146,5.06177,5.06059,5.06108,11000000.0
2009-10-07 23:28:00,5.06144,5.06144,5.05989,5.05989,12000000.0
2009-10-07 23:29:00,5.06136,5.06165,5.06123,5.06165,16000000.0
2009-10-07 23:30:00,5.06083,5.06194,5.06065,5.06137,20000000.0
2009-10-07 23:31:00,5.06114,5.06163,5.06066,5.06163,11000000.0
2009-10-07 23:32:00,5.06151,5.06203,5.06102,5.06145,16000000.0
2009-10-07 23:33:00,5.06123,5.06207,5.06046,5.06073,12000000.0
2009-10-07 23:34:00,5.06115,5.06192,5.06089,5.06123,13000000.0
2009-10-07 23:35:00,5.06151,5.06204,5.06124,5.06154,9000000.0
2009-10-07 23:36:00,5.06182,5.06194,5.06095,5.06194,9000000.0
2009-10-07 23:37:00,5.06142,5.06239,5.06117,5.06222,14000000.0
2009-10-07 23:38:00,5.06145,5.06235,5.06114,5.06184,13000000.0
2009-10-07 23:39:00,5.06241,5.06272,5.06146,5.06244,17000000.0
2009-10-07 23:40:00,5.06238,5.06248,5.06191,5.06191,12000000.0
2009-10-07 23:41:00,5.06219,5.06234,5.0607,5.06165,17000000.0
2009-10-07 23:42:00,5.06136,5.06211,5.06068,5.06211,22000000.0
2009-10-07 23:43:00,5.0614,5.06242,5.06018,5.06112,15000000.0
2009-10-07 23:44:00,5.06122,5.06162,5.06049,5.06087,14000000.0
2009-10-07 23:45:00,5.06119,5.06208,5.06032,5.0611,20000000.0
2009-10-07 23:46:00,5.061,5.06188,5.06059,5.06153,14000000.0
2009-10-07 23:47:00,5.06158,5.06158,5.06089,5.06118,10000000.0
2009-10-07 23:48:00,5.06156,5.06188,5.06033,5.06033,18000000.0
2009-10-07 23:49:00,5.062,5.062,5.06043,5.06121,14000000.0
2009-10-07 23:50:00,5.06159,5.06175,5.06062,5.06175,13000000.0
2009-10-07 23:51:00,5.06106,5.06152,5.06027,5.06053,8000000.0
2009-10-07 23:52:00,5.06098,5.06209,5.06058,5.06148,16000000.0
2009-10-07 23:53:00,5.06163,5.06191,5.06096,5.06187,18000000.0
2009-10-07 23:54:00,5.06196,5.06268,5.06129,5.06245,12000000.0
2009-10-07 23:55:00,5.06242,5.06271,5.06147,5.06223,19000000.0
2009-10-07 23:56:00,5.06212,5.06262,5.06112,5.06112,14000000.0
2009-10-07 23:57:00,5.06183,5.06262,5.06099,5.06198,16000000.0
2009-10-07 23:58:00,5.06191,5.06193,5.06085,5.06134,13000000.0
2009-10-07 23:59:00,5.06183,5.06212,5.06056,5.06172,14000000.0
2009-10-08 00:00:00,5.06174,5.06212,5.06016,5.06041,17000000.0
2009-10-08 00:01:00,5.06159,5.06163,5.06063,5.061,12000000.0
2009-10-08 00:02:00,5.06121,5.06168,5.06034,5.06108,15000000.0
2009-10-08 00:03:00,5.06141,5.06261,5.06067,5.06067,14000000.0
2009-10-08 00:04:00,5.06206,5.06234,5.06104,5.06149,12000000.0
2009-10-08 00:05:00,5.06093,5.06306,5.06093,5.06242,12000000.0
2009-10-08 00:06:00,5.06143,5.06215,5.06066,5.06127,12000000.0
2009-10-08 00:07:00,5.06177,5.06236,5.06108,5.06223,11000000.0
2009-10-08 00:08:00,5.0618,5.06227,5.0612,5.06227,15000000.0
2009-10-08 00:09:00,5.06215,5.06245,5.06093,5.06143,12000000.0
2009-10-08 00:10:00,5.06148,5.06223,5.06054,5.06129,19000000.0
2009-10-08 00:11:00,5.06133,5.06243,5.06107,5.06171,8000000.0
2009-10-08 00:12:00,5.06287,5.06289,5.06109,5.06166,9000000.0
2009-10-08 00:13:00,5.06152,5.06267,5.0609,5.0619,13000000.0
2009-10-08 00:14:00,5.0606,5.06189,5.06024,5.06098,14000000.0
2009-10-08 00:15:00,5.06141,5.06169,5.06086,5.06101,12000000.0
2009-10-08 00:16:00,5.06149,5.06149,5.06042,5.06087,12000000.0
2009-10-08 00:17:00,5.0618,5.06219,5.06078,5.06188,10000000.0
2009-10-08 00:18:00,5.06145,5.06178,5.06051,5.06051,19000000.0
2009-10-08 00:19:00,5.06123,5.06218,5.06063,5.06218,12000000.0
2009-10-08 00:20:00,5.06158,5.06187,5.06079,5.06108,11000000.0
2009-10-08 00:21:00,5.06179,5.0623,5.06072,5.06212,14000000.0
2009-10-08 00:22:00,5.06171,5.06198,5.061,5.06129,13000000.0
2009-10-08 00:23:00,5.06171,5.06228,5.06108,5.0614,13000000.0
2009-10-08 00:24:00,5.06122,5.06239,5.06092,5.06178,9000000.0
2009-10-08 00:25:00,5.06198,5.06254,5.06162,5.06221,13000000.0
2009-10-08 00:26:00,5.06162,5.06314,5.06162,5.06282,14000000.0
2009-10-08 00:27:00,5.06251,5.06302,5.06182,5.06202,15000000.0
2009-10-08 00:28:00,5.06305,5.06341,5.06243,5.06272,7000000.0
2009-10-08 00:29:00,5.06268,5.06311,5.06192,5.06229,17000000.0
2009-10-08 00:30:00,5.06329,5.06351,5.06173,5.06235,9000000.0
2009-10-08 00:31:00,5.06258,5.06258,5.06191,5.06191,13000000.0
2009-10-08 00:32:00,5.0625,5.06262,5.06124,5.06124,8000000.0
2009-10-08 00:33:00,5.06209,5.06286,5.06154,5.06254,19000000.0
2009-10-08 00:34:00,5.06139,5.06293,5.06136,5.06257,15000000.0
2009-10-08 00:35:00,5.06223,5.06304,5.06146,5.06304,12000000.0
2009-10-08 00:36:00,5.06267,5.06267,5.0611,5.06198,15000000.0
2009-10-08 00:37:00,5.06254,5.06254,5.0613,5.06183,15000000.0
2009-10-08 00:38:00,5.06257,5.06268,5.06111,5.06268,18000000.0
2009-10-08 00:39:00,5.0624,5.06307,5.06198,5.06232,20000000.0
2009-10-08 00:40:00,5.06354,5.06357,5.06209,5.06209,10000000.0
2009-10-08 00:41:00,5.06244,5.0628,5.06124,5.06189,9000000.0
2009-10-08 00:42:00,5.06056,5.06216,5.06056,5.06216,16000000.0
2009-10-08 00:43:00,5.06131,5.06239,5.06125,5.06219,16000000.0
2009-10-08 00:44:00,5.06199,5.06229,5.06132,5.06183,10000000.0
2009-10-08 00:45:00,5.0625,5.0625,5.0615,5.06185,16000000.0
2009-10-08 00:46:00,5.06243,5.06243,5.06127,5.06127,12000000.0
2009-10-08 00:47:00,5.06225,5.06256,5.06122,5.06155,8000000.0
2009-10-08 00:48:00,5.06129,5.06233,5.06127,5.06196,16000000.0
2009-10-08 00:49:00,5.0624,5.06245,5.062,5.06225,11000000.0
2009-10-08 00:50:00,5.06251,5.06251,5.06026,5.06026,9000000.0
2009-10-08 00:51:00,5.0608,5.06214,5.06045,5.06136,9000000.0
2009-10-08 00:52:00,5.06095,5.06188,5.06018,5.06151,18000000.0
2009-10-08 00:53:00,5.06121,5.0619,5.06062,5.06069,12000000.0
2009-10-08 00:54:00,5.06038,5.06201,5.06033,5.06049,12000000.0
2009-10-08 00:55:00,5.06186,5.06186,5.06097,5.06135,11000000.0
2009-10-08 00:56:00,5.06176,5.06244,5.06118,5.06196,14000000.0
2009-10-08 00:57:00,5.06175,5.06184,5.06061,5.06123,15000000.0
2009-10-08 00:58:00,5.06192,5.06192,5.06062,5.06062,9000000.0
2009-10-08 00:59:00,5.06163,5.06207,5.06046,5.06047,17000000.0
2009-10-08 01:00:00,5.06154,5.06167,5.06033,5.0613,12000000.0
2009-10-08 01:01:00,5.06106,5.06178,5.0603,5.06159,15000000.0
2009-10-08 01:02:00,5.06012,5.06156,5.06012,5.06114,10000000.0
2009-10-08 01:03:00,5.06139,5.06146,5.05966,5.05966,13000000.0
2009-10-08 01:04:00,5.06048,5.06073,5.05933,5.06035,13000000.0
2009-10-08 01:05:00,5.05987,5.06016,5.05841,5.05926,13000000.0
2009-10-08 01:06:00,5.05916,5.05972,5.05855,5.05972,12000000.0
2009-10-08 01:07:00,5.05899,5.05924,5.05825,5.05869,13000000.0
2009-10-08 01:08:00,5.05943,5.05943,5.05777,5.0587,15000000.0
2009-10-08 01:09:00,5.05846,5.05932,5.05801,5.05882,17000000.0
2009-10-08 01:10:00,5.05897,5.0593,5.0583,5.05882,10000000.0
2009-10-08 01:11:00,5.05995,5.06009,5.05795,5.05795,11000000.0
2009-10-08 01:12:00,5.05963,5.05968,5.05806,5.05947,10000000.0
2009-10-08 01:13:00,5.05919,5.05969,5.0586,5.0592,11000000.0
2009-10-08 01:14:00,5.05923,5.05947,5.05844,5.05865,13000000.0
2009-10-08 01:15:00,5.05901,5.05901,5.05795,5.05854,9000000.0
2009-10-08 01:16:00,5.05777,5.05908,5.05777,5.05784,12000000.0
2009-10-08 01:17:00,5.05863,5.0588,5.05741,5.05752,11000000.0
2009-10-08 01:18:00,5.0584,5.0584,5.05722,5.05763,12000000.0
2009-10-08 01:19:00,5.05797,5.0582,5.05641,5.05641,19000000.0
2009-10-08 01:20:00,5.05738,5.0578,5.05632,5.0576,11000000.0
2009-10-08 01:21:00,5.05752,5.05841,5.05636,5.05827,12000000.0
2009-10-08 01:22:00,5.05717,5.05717,5.05575,5.05692,9000000.0
2009-10-08 01:23:00,5.05618,5.05618,5.05404,5.05464,13000000.0
2009-10-08 01:24:00,5.05593,5.05593,5.05392,5.0548,14000000.0
2009-10-08 01:25:00,5.05483,5.05582,5.05405,5.05527,11000000.0
2009-10-08 01:26:00,5.05501,5.0559,5.0546,5.05468,10000000.0
2009-10-08 01:27:00,5.05433,5.05559,5.05405,5.05508,17000000.0
2009-10-08 01:28:00,5.05547,5.05547,5.0537,5.0547,13000000.0
2009-10-08 01:29:00,5.05339,5.05478,5.0518,5.05339,19000000.0
2009-10-08 01:30:00,5.05368,5.05376,5.05195,5.05327,15000000.0
2009-10-08 01:31:00,5.05102,5.0529,5.05077,5.05157,15000000.0
2009-10-08 01:32:00,5.05206,5.05279,5.0509,5.0509,12000000.0
2009-10-08 01:33:00,5.05062,5.05262,5.05062,5.052,8000000.0
2009-10-08 01:34:00,5.05173,5.05249,5.05111,5.05111,18000000.0
2009-10-08 01:35:00,5.05189,5.05246,5.05101,5.05246,12000000.0
2009-10-08 01:36:00,5.05119,5.05264,5.05119,5.05189,16000000.0
2009-10-08 01:37:00,5.05196,5.05264,5.05121,5.05183,15000000.0
2009-10-08 01:38:00,5.05247,5.05247,5.05069,5.05098,18000000.0
2009-10-08 01:39:00,5.05149,5.05269,5.05122,5.05269,10000000.0
2009-10-08 01:40:00,5.05253,5.05327,5.05195,5.05271,11000000.0
2009-10-08 01:41:00,5.05228,5.05337,5.05196,5.05262,16000000.0
2009-10-08 01:42:00,5.05259,5.05368,5.05191,5.05368,14000000.0
2009-10-08 01:43:00,5.05389,5.05412,5.05254,5.05362,16000000.0
2009-10-08 01:44:00,5.05364,5.05364,5.05147,5.05147,15000000.0
2009-10-08 01:45:00,5.05293,5.05293,5.05129,5.05129,16000000.0
2009-10-08 01:46:00,5.05154,5.05281,5.0513,5.05236,9000000.0
2009-10-08 01:47:00,5.05227,5.05339,5.05176,5.05335,17000000.0
2009-10-08 01:48:00,5.05246,5.05301,5.05128,5.05226,16000000.0
2009-10-08 01:49:00,5.05177,5.05371,5.05177,5.05244,10000000.0
2009-10-08 01:50:00,5.05306,5.05419,5.05274,5.05355,11000000.0
2009-10-08 01:51:00,5.05288,5.05459,5.05288,5.05459,12000000.0
2009-10-08 01:52:00,5.05433,5.05433,5.05293,5.05311,12000000.0
2009-10-08 01:53:00,5.05454,5.05454,5.05264,5.05334,18000000.0
2009-10-08 01:54:00,5.05358,5.05392,5.0529,5.05356,14000000.0
2009-10-08 01:55:00,5.05387,5.05387,5.05245,5.05245,18000000.0
2009-10-08 01:56:00,5.05382,5.05429,5.05246,5.05298,8000000.0
2009-10-08 01:57:00,5.05266,5.05266,5.05093,5.05225,13000000.0
2009-10-08 01:58:00,5.05198,5.05233,5.05091,5.05122,11000000.0
2009-10-08 01:59:00,5.05115,5.05246,5.05099,5.0511,11000000.0
2009-10-08 02:00:00,5.05254,5.05281,5.05254,5.05268,16000000.0
2009-10-08 02:01:00,5.05094,5.05241,5.05052,5.05092,21000000.0
2009-10-08 02:02:00,5.05207,5.05242,5.05144,5.05208,10000000.0
2009-10-08 02:03:00,5.05166,5.05211,5.05127,5.05168,8000000.0
2009-10-08 02:04:00,5.05021,5.05177,5.05021,5.05173,14000000.0
2009-10-08 02:05:00,5.05136,5.05242,5.05029,5.05219,14000000.0
2009-10-08 02:06:00,5.05143,5.0518,5.0494,5.0518,15000000.0
2009-10-08 02:07:00,5.05174,5.05174,5.05044,5.05137,10000000.0
2009-10-08 02:08:00,5.05067,5.05306,5.05067,5.05306,16000000.0
2009-10-08 02:09:00,5.05234,5.05289,5.0514,5.05238,18000000.0
2009-10-08 02:10:00,5.05332,5.05435,5.05161,5.0525,16000000.0
2009-10-08 02:11:00,5.0539,5.05408,5.05253,5.05408,14000000.0
2009-10-08 02:12:00,5.05239,5.0538,5.05239,5.0538,10000000.0
2009-10-08 02:13:00,5.05395,5.05434,5.05279,5.05279,15000000.0
2009-10-08 02:14:00,5.05397,5.05442,5.05219,5.05362,19000000.0
2009-10-08 02:15:00,5.05363,5.05363,5.05196,5.05293,12000000.0
2009-10-08 02:16:00,5.05269,5.05334,5.05154,5.05242,18000000.0
2009-10-08 02:17:00,5.05292,5.05319,5.05176,5.05305,14000000.0
2009-10-08 02:18:00,5.05172,5.05359,5.05172,5.05359,12000000.0
2009-10-08 02:19:00,5.05368,5.05424,5.05257,5.05406,14000000.0
2009-10-08 02:20:00,5.05336,5.05447,5.05282,5.05447,13000000.0
2009-10-08 02:21:00,5.05482,5.05482,5.05289,5.05459,15000000.0
2009-10-08 02:22:00,5.0531,5.05439,5.05257,5.05439,13000000.0
2009-10-08 02:23:00,5.05389,5.05389,5.05225,5.05254,16000000.0
2009-10-08 02:24:00,5.05465,5.05492,5.05295,5.05419,17000000.0
2009-10-08 02:25:00,5.0547,5.0547,5.05304,5.0542,10000000.0
2009-10-08 02:26:00,5.05461,5.05557,5.05384,5.05548,13000000.0
2009-10-08 02:27:00,5.05393,5.0552,5.05343,5.05474,7000000.0
2009-10-08 02:28:00,5.05408,5.05409,5.05309,5.05388,9000000.0
2009-10-08 02:29:00,5.05468,5.05501,5.05329,5.05329,20000000.0
2009-10-08 02:30:00,5.05139,5.05267,5.04948,5.04971,11000000.0
2009-10-08 02:31:00,5.04763,5.04888,5.04724,5.04853,9000000.0
2009-10-08 02:32:00,5.04925,5.04925,5.04718,5.04852,13000000.0
2009-10-08 02:33:00,5.04867,5.04953,5.04797,5.04942,14000000.0
2009-10-08 02:34:00,5.04979,5.04979,5.04785,5.04923,17000000.0
2009-10-08 02:35:00,5.04894,5.04897,5.04734,5.04817,15000000.0
2009-10-08 02:36:00,5.04841,5.04878,5.0469,5.0469,14000000.0
2009-10-08 02:37:00,5.04697,5.04888,5.04676,5.04888,13000000.0
2009-10-08 02:38:00,5.04842,5.04842,5.0461,5.04779,14000000.0
2009-10-08 02:39:00,5.04779,5.04779,5.04625,5.04629,15000000.0
2009-10-08 02:40:00,5.04727,5.04727,5.04489,5.04552,12000000.0
2009-10-08 02:41:00,5.0459,5.0461,5.04431,5.04496,13000000.0
2009-10-08 02:42:00,5.04561,5.04579,5.04375,5.04446,16000000.0
2009-10-08 02:43:00,5.04574,5.04662,5.04474,5.04478,18000000.0
2009-10-08 02:44:00,5.04615,5.04681,5.04545,5.04627,10000000.0
2009-10-08 02:45:00,5.04681,5.04742,5.04524,5.04702,14000000.0
2009-10-08 02:46:00,5.04669,5.04669,5.04468,5.04577,18000000.0
2009-10-08 02:47:00,5.0454,5.04629,5.04404,5.04455,17000000.0
2009-10-08 02:48:00,5.04688,5.04706,5.04532,5.0465,7000000.0
2009-10-08 02:49:00,5.04741,5.04799,5.04611,5.04682,13000000.0
2009-10-08 02:50:00,5.04769,5.04769,5.04586,5.04721,14000000.0
2009-10-08 02:51:00,5.04688,5.04837,5.04627,5.04738,15000000.0
2009-10-08 02:52:00,5.04714,5.04769,5.04514,5.04635,15000000.0
2009-10-08 02:53:00,5.04449,5.04742,5.04449,5.04742,9000000.0
2009-10-08 02:54:00,5.04791,5.04791,5.04626,5.04668,13000000.0
2009-10-08 02:55:00,5.04768,5.048,5.0465,5.04663,11000000.0
2009-10-08 02:56:00,5.04802,5.04907,5.04736,5.04845,18000000.0
2009-10-08 02:57:00,5.04902,5.04902,5.04668,5.04668,13000000.0
2009-10-08 02:58:00,5.04853,5.04868,5.04728,5.04786,9000000.0
2009-10-08 02:59:00,5.04786,5.04988,5.04766,5.04988,14000000.0
2009-10-08 03:00:00,5.04801,5.04978,5.04801,5.04877,11000000.0
2009-10-08 03:01:00,5.04867,5.04904,5.04749,5.04904,11000000.0
2009-10-08 03:02:00,5.04706,5.04817,5.04706,5.04804,11000000.0
2009-10-08 03:03:00,5.04725,5.04853,5.04673,5.04732,23000000.0
2009-10-08 03:04:00,5.04799,5.04799,5.04625,5.04684,11000000.0
2009-10-08 03:05:00,5.04621,5.04703,5.04471,5.04697,17000000.0
2009-10-08 03:06:00,5.04647,5.04695,5.04558,5.04695,9000000.0
2009-10-08 03:07:00,5.04534,5.04684,5.04475,5.04635,15000000.0
2009-10-08 03:08:00,5.04614,5.0463,5.04454,5.04454,12000000.0
2009-10-08 03:09:00,5.04534,5.04578,5.04381,5.04381,15000000.0
2009-10-08 03:10:00,5.04488,5.04593,5.044,5.04493,19000000.0
2009-10-08 03:11:00,5.04502,5.04502,5.04367,5.04499,15000000.0
2009-10-08 03:12:00,5.04479,5.04485,5.04322,5.04461,18000000.0
2009-10-08 03:13:00,5.04381,5.04555,5.04381,5.04388,18000000.0
2009-10-08 03:14:00,5.04579,5.04612,5.04481,5.04482,10000000.0
2009-10-08 03:15:00,5.04587,5.04589,5.04369,5.04369,7000000.0
2009-10-08 03:16:00,5.0452,5.04578,5.04404,5.04578,8000000.0
2009-10-08 03:17:00,5.04472,5.04534,5.04417,5.04455,10000000.0
2009-10-08 03:18:00,5.04441,5.04441,5.04247,5.04315,15000000.0
2009-10-08 03:19:00,5.04237,5.04407,5.04237,5.04407,10000000.0
2009-10-08 03:20:00,5.04428,5.04436,5.04233,5.04269,16000000.0
2009-10-08 03:21:00,5.04312,5.04312,5.04079,5.04125,11000000.0
2009-10-08 03:22:00,5.04113,5.04113,5.03987,5.0407,10000000.0
2009-10-08 03:23:00,5.04064,5.04181,5.03947,5.04135,12000000.0
2009-10-08 03:24:00,5.04195,5.04296,5.04124,5.04213,13000000.0
2009-10-08 03:25:00,5.04306,5.04319,5.0419,5.04251,11000000.0
2009-10-08 03:26:00,5.04223,5.04312,5.04146,5.04291,13000000.0
2009-10-08 03:27:00,5.0422,5.04253,5.04083,5.04192,14000000.0
2009-10-08 03:28:00,5.03992,5.04132,5.03938,5.04096,18000000.0
2009-10-08 03:29:00,5.04132,5.04228,5.03971,5.04188,15000000.0
2009-10-08 03:30:00,5.04054,5.04243,5.04054,5.04068,10000000.0
2009-10-08 03:31:00,5.04008,5.0423,5.04008,5.0419,13000000.0
2009-10-08 03:32:00,5.04246,5.04261,5.0413,5.04195,16000000.0
2009-10-08 03:33:00,5.0428,5.04327,5.04149,5.04213,13000000.0
2009-10-08 03:34:00,5.04306,5.04347,5.04166,5.0427,16000000.0
2009-10-08 03:35:00,5.04283,5.04283,5.04117,5.04224,10000000.0
2009-10-08 03:36:00,5.04104,5.04212,5.04104,5.04135,11000000.0
2009-10-08 03:37:00,5.0418,5.0418,5.03988,5.04129,13000000.0
2009-10-08 03:38:00,5.04079,5.04207,5.04009,5.04166,13000000.0
2009-10-08 03:39:00,5.04241,5.04265,5.04077,5.04265,13000000.0
2009-10-08 03:40:00,5.04234,5.04287,5.04122,5.04145,12000000.0
2009-10-08 03:41:00,5.04135,5.04219,5.04053,5.04182,16000000.0
2009-10-08 03:42:00,5.04166,5.04232,5.04047,5.04047,21000000.0
2009-10-08 03:43:00,5.04078,5.04148,5.03994,5.04077,18000000.0
2009-10-08 03:44:00,5.04125,5.04189,5.03966,5.04161,15000000.0
2009-10-08 03:45:00,5.04138,5.04243,5.04093,5.04243,9000000.0
2009-10-08 03:46:00,5.04167,5.04218,5.04056,5.04138,8000000.0
2009-10-08 03:47:00,5.04004,5.0416,5.03993,5.04095,11000000.0
2009-10-08 03:48:00,5.04016,5.04135,5.04016,5.04122,9000000.0
2009-10-08 03:49:00,5.04082,5.04179,5.04006,5.041,16000000.0
2009-10-08 03:50:00,5.04098,5.0425,5.04049,5.04205,19000000.0
2009-10-08 03:51:00,5.04157,5.04157,5.03939,5.04047,9000000.0
2009-10-08 03:52:00,5.04073,5.04073,5.03944,5.0399,19000000.0
2009-10-08 03:53:00,5.03984,5.04022,5.03896,5.03968,10000000.0
2009-10-08 03:54:00,5.03961,5.03961,5.03843,5.03944,17000000.0
2009-10-08 03:55:00,5.03864,5.03937,5.03733,5.03733,16000000.0
2009-10-08 03:56:00,5.0386,5.03924,5.03809,5.03922,7000000.0
2009-10-08 03:57:00,5.03828,5.03934,5.03765,5.03934,11000000.0
2009-10-08 03:58:00,5.03962,5.04019,5.03869,5.03923,12000000.0
2009-10-08 03:59:00,5.03943,5.04058,5.03844,5.04014,17000000.0
2009-10-08 04:00:00,5.03932,5.04035,5.03816,5.0395,12000000.0
2009-10-08 04:01:00,5.03923,5.04022,5.03868,5.03982,16000000.0
2009-10-08 04:02:00,5.03992,5.04022,5.0389,5.03953,14000000.0
2009-10-08 04:03:00,5.03806,5.03974,5.03806,5.03974,12000000.0
2009-10-08 04:04:00,5.03965,5.04007,5.03853,5.03918,16000000.0
2009-10-08 04:05:00,5.03935,5.04087,5.03882,5.0402,13000000.0
2009-10-08 04:06:00,5.04104,5.04136,5.03956,5.03999,16000000.0
2009-10-08 04:07:00,5.04051,5.04199,5.04005,5.04122,13000000.0
2009-10-08 04:08:00,5.04132,5.04193,5.0405,5.04167,14000000.0
2009-10-08 04:09:00,5.04135,5.04135,5.0399,5.04016,10000000.0
2009-10-08 04:10:00,5.04019,5.04046,5.03926,5.03944,12000000.0
2009-10-08 04:11:00,5.03938,5.04174,5.03938,5.04122,14000000.0
2009-10-08 04:12:00,5.04107,5.04195,5.04021,5.04195,19000000.0
2009-10-08 04:13:00,5.04201,5.04206,5.04073,5.04153,20000000.0
2009-10-08 04:14:00,5.04195,5.04225,5.04016,5.04183,12000000.0
2009-10-08 04:15:00,5.04042,5.04124,5.04038,5.04062,8000000.0
2009-10-08 04:16:00,5.04048,5.04092,5.03923,5.04048,13000000.0
2009-10-08 04:17:00,5.04042,5.04051,5.03892,5.04051,15000000.0
2009-10-08 04:18:00,5.04018,5.04056,5.03915,5.03915,9000000.0
2009-10-08 04:19:00,5.04006,5.04035,5.03852,5.03884,12000000.0
2009-10-08 04:20:00,5.03894,5.0396,5.0377,5.0377,9000000.0
2009-10-08 04:21:00,5.03873,5.03978,5.03836,5.03914,17000000.0
2009-10-08 04:22:00,5.03992,5.04045,5.03853,5.03853,14000000.0
2009-10-08 04:23:00,5.03879,5.03951,5.03812,5.03887,10000000.0
2009-10-08 04:24:00,5.03794,5.04005,5.03794,5.03908,12000000.0
2009-10-08 04:25:00,5.04046,5.04087,5.03876,5.04004,10000000.0
2009-10-08 04:26:00,5.03924,5.04021,5.03924,5.03951,7000000.0
2009-10-08 04:27:00,5.03973,5.04059,5.039,5.04007,15000000.0
2009-10-08 04:28:00,5.03973,5.04028,5.03923,5.03969,7000000.0
2009-10-08 04:29:00,5.0401,5.0404,5.03845,5.03845,14000000.0
2009-10-08 04:30:00,5.03836,5.04007,5.0383,5.04007,11000000.0
2009-10-08 04:31:00,5.03792,5.03954,5.03792,5.03904,15000000.0
2009-10-08 04:32:00,5.03939,5.03998,5.03843,5.03978,17000000.0
2009-10-08 04:33:00,5.03982,5.03982,5.0381,5.03934,14000000.0
2009-10-08 04:34:00,5.03933,5.03968,5.03806,5.03912,9000000.0
2009-10-08 04:35:00,5.03908,5.03936,5.03775,5.03929,12000000.0
2009-10-08 04:36:00,5.03756,5.03988,5.03756,5.03907,12000000.0
2009-10-08 04:37:00,5.03938,5.03938,5.03749,5.03829,12000000.0
2009-10-08 04:38:00,5.03854,5.03938,5.03799,5.03848,11000000.0
2009-10-08 04:39:00,5.03834,5.03888,5.03699,5.03809,17000000.0
2009-10-08 04:40:00,5.03787,5.0381,5.03638,5.03764,9000000.0
2009-10-08 04:41:00,5.03753,5.0378,5.03609,5.037,10000000.0
2009-10-08 04:42:00,5.03721,5.03769,5.03642,5.03769,8000000.0
2009-10-08 04:43:00,5.03704,5.0381,5.03584,5.0381,18000000.0
2009-10-08 04:44:00,5.0378,5.03821,5.03714,5.03821,9000000.0
2009-10-08 04:45:00,5.03834,5.03834,5.03554,5.03693,9000000.0
2009-10-08 04:46:00,5.0352,5.03653,5.03482,5.03596,16000000.0
2009-10-08 04:47:00,5.03494,5.03552,5.03225,5.03345,12000000.0
2009-10-08 04:48:00,5.0325,5.03401,5.0325,5.03401,10000000.0
2009-10-08 04:49:00,5.03438,5.03438,5.03251,5.03281,16000000.0
2009-10-08 04:50:00,5.03322,5.03368,5.0321,5.03368,16000000.0
2009-10-08 04:51:00,5.03414,5.0353,5.03259,5.03469,20000000.0
2009-10-08 04:52:00,5.03505,5.03505,5.0337,5.03444,13000000.0
2009-10-08 04:53:00,5.03446,5.03526,5.03377,5.03429,11000000.0
2009-10-08 04:54:00,5.03424,5.0351,5.03343,5.0351,11000000.0
2009-10-08 04:55:00,5.03342,5.03521,5.03342,5.03521,12000000.0
2009-10-08 04:56:00,5.03514,5.03556,5.03417,5.03556,16000000.0
2009-10-08 04:57:00,5.03425,5.03628,5.03425,5.03559,7000000.0
2009-10-08 04:58:00,5.03462,5.03544,5.03364,5.03476,13000000.0
2009-10-08 04:59:00,5.03481,5.03481,5.03305,5.03408,17000000.0
2009-10-08 05:00:00,5.03449,5.03449,5.03322,5.03379,10000000.0
2009-10-08 05:01:00,5.03461,5.03495,5.03371,5.03461,13000000.0
2009-10-08 05:02:00,5.03522,5.03558,5.03346,5.03466,18000000.0
2009-10-08 05:03:00,5.03328,5.03534,5.03328,5.03458,9000000.0
2009-10-08 05:04:00,5.03539,5.03597,5.03421,5.03421,12000000.0
2009-10-08 05:05:00,5.03505,5.03575,5.03455,5.0352,10000000.0
2009-10-08 05:06:00,5.03548,5.0359,5.03427,5.0359,20000000.0
2009-10-08 05:07:00,5.03542,5.03659,5.03477,5.03659,10000000.0
2009-10-08 05:08:00,5.03585,5.03628,5.03438,5.03504,17000000.0
2009-10-08 05:09:00,5.0348,5.03652,5.0348,5.0351,15000000.0
2009-10-08 05:10:00,5.03615,5.0375,5.03565,5.0375,10000000.0
2009-10-08 05:11:00,5.03738,5.03738,5.03554,5.03697,16000000.0
2009-10-08 05:12:00,5.03671,5.03727,5.03637,5.03691,7000000.0
2009-10-08 05:13:00,5.03615,5.03677,5.0351,5.03655,12000000.0
2009-10-08 05:14:00,5.03714,5.03714,5.03556,5.0367,14000000.0
2009-10-08 05:15:00,5.03694,5.03698,5.03613,5.0365,16000000.0
2009-10-08 05:16:00,5.0372,5.03735,5.036,5.03664,15000000.0
2009-10-08 05:17:00,5.0363,5.03719,5.03608,5.03719,10000000.0
2009-10-08 05:18:00,5.03656,5.03706,5.03539,5.03682,13000000.0
2009-10-08 05:19:00,5.03676,5.03692,5.03525,5.03525,13000000.0
2009-10-08 05:20:00,5.03535,5.03671,5.03438,5.035,20000000.0
2009-10-08 05:21:00,5.03479,5.035,5.03267,5.03267,9000000.0
2009-10-08 05:22:00,5.03342,5.03443,5.03238,5.03317,17000000.0
2009-10-08 05:23:00,5.03354,5.03388,5.03153,5.03304,14000000.0
2009-10-08 05:24:00,5.03204,5.03419,5.03116,5.03419,19000000.0
2009-10-08 05:25:00,5.03452,5.03485,5.0325,5.03465,13000000.0
2009-10-08 05:26:00,5.03368,5.03532,5.0336,5.0336,13000000.0
2009-10-08 05:27:00,5.03484,5.03565,5.03382,5.0352,13000000.0
2009-10-08 05:28:00,5.03545,5.03545,5.03413,5.03413,10000000.0
2009-10-08 05:29:00,5.03392,5.03544,5.03377,5.03415,17000000.0
2009-10-08 05:30:00,5.03476,5.03525,5.03376,5.03437,21000000.0
2009-10-08 05:31:00,5.03426,5.03449,5.03347,5.03347,13000000.0
2009-10-08 05:32:00,5.03479,5.03535,5.0336,5.03458,16000000.0
2009-10-08 05:33:00,5.03482,5.0357,5.03433,5.03533,13000000.0
2009-10-08 05:34:00,5.03591,5.0361,5.03491,5.03523,13000000.0
2009-10-08 05:35:00,5.03542,5.0356,5.03428,5.03526,14000000.0
2009-10-08 05:36:00,5.03519,5.03555,5.03409,5.0351,18000000.0
2009-10-08 05:37:00,5.03535,5.03577,5.03397,5.0345,12000000.0
2009-10-08 05:38:00,5.03504,5.03578,5.03402,5.03402,13000000.0
2009-10-08 05:39:00,5.0359,5.03624,5.03423,5.03564,21000000.0
2009-10-08 05:40:00,5.03507,5.03573,5.03423,5.03562,14000000.0
2009-10-08 05:41:00,5.0354,5.03613,5.03438,5.03438,13000000.0
2009-10-08 05:42:00,5.03391,5.03528,5.03391,5.03528,8000000.0
2009-10-08 05:43:00,5.0353,5.03555,5.03426,5.03502,13000000.0
2009-10-08 05:44:00,5.03483,5.03723,5.03483,5.03568,13000000.0
2009-10-08 05:45:00,5.03634,5.03706,5.03541,5.03553,24000000.0
2009-10-08 05:46:00,5.0362,5.03711,5.03576,5.03672,14000000.0
2009-10-08 05:47:00,5.03731,5.03825,5.03653,5.03779,11000000.0
2009-10-08 05:48:00,5.03753,5.03783,5.03689,5.03708,18000000.0
2009-10-08 05:49:00,5.0381,5.03873,5.03678,5.03873,10000000.0
2009-10-08 05:50:00,5.03855,5.03889,5.03646,5.03646,10000000.0
2009-10-08 05:51:00,5.038,5.03831,5.03636,5.03689,11000000.0
2009-10-08 05:52:00,5.03603,5.03746,5.03603,5.03623,19000000.0
2009-10-08 05:53:00,5.03711,5.03715,5.03577,5.03691,15000000.0
2009-10-08 05:54:00,5.03652,5.03718,5.03558,5.03694,7000000.0
2009-10-08 05:55:00,5.03537,5.03692,5.03476,5.03624,12000000.0
2009-10-08 05:56:00,5.0354,5.03769,5.0354,5.03617,16000000.0
2009-10-08 05:57:00,5.03739,5.03762,5.03586,5.03586,11000000.0
2009-10-08 05:58:00,5.03709,5.03731,5.03544,5.03731,22000000.0
2009-10-08 05:59:00,5.03593,5.03698,5.03543,5.03641,9000000.0
2009-10-08 06:00:00,5.03651,5.03707,5.03555,5.03625,17000000.0
2009-10-08 06:01:00,5.0353,5.03756,5.0353,5.0362,18000000.0
2009-10-08 06:02:00,5.03561,5.03835,5.03561,5.03745,18000000.0
2009-10-08 06:03:00,5.03783,5.03835,5.03687,5.03748,16000000.0
2009-10-08 06:04:00,5.03807,5.03821,5.03685,5.03772,8000000.0
2009-10-08 06:05:00,5.03718,5.0381,5.03718,5.03773,10000000.0
2009-10-08 06:06:00,5.03744,5.03929,5.03744,5.03898,27000000.0
2009-10-08 06:07:00,5.03864,5.03902,5.03699,5.03825,17000000.0
2009-10-08 06:08:00,5.03662,5.03828,5.03662,5.03783,14000000.0
2009-10-08 06:09:00,5.03822,5.03917,5.03756,5.03888,13000000.0
2009-10-08 06:10:00,5.03852,5.039,5.03724,5.03789,14000000.0
2009-10-08 06:11:00,5.03908,5.03908,5.03659,5.03659,16000000.0
2009-10-08 06:12:00,5.0374,5.0375,5.03638,5.03747,17000000.0
2009-10-08 06:13:00,5.03805,5.03843,5.03692,5.03774,14000000.0
2009-10-08 06:14:00,5.03775,5.03997,5.03775,5.03904,12000000.0
2009-10-08 06:15:00,5.03809,5.03975,5.03809,5.03887,13000000.0
2009-10-08 06:16:00,5.03869,5.03899,5.03769,5.03895,14000000.0
2009-10-08 06:17:00,5.03754,5.03939,5.03754,5.03872,11000000.0
2009-10-08 06:18:00,5.03957,5.03957,5.03825,5.03919,12000000.0
2009-10-08 06:19:00,5.03879,5.04036,5.03819,5.04035,19000000.0
2009-10-08 06:20:00,5.04024,5.04024,5.03853,5.03853,11000000.0
2009-10-08 06:21:00,5.03919,5.03986,5.03859,5.03986,9000000.0
2009-10-08 06:22:00,5.03989,5.03989,5.03844,5.03844,22000000.0
2009-10-08 06:23:00,5.03987,5.04003,5.03807,5.03901,18000000.0
2009-10-08 06:24:00,5.03948,5.03961,5.03839,5.03903,8000000.0
2009-10-08 06:25:00,5.03957,5.03981,5.03854,5.03912,9000000.0
2009-10-08 06:26:00,5.03942,5.03994,5.03797,5.03914,13000000.0
2009-10-08 06:27:00,5.03944,5.03981,5.03803,5.03971,15000000.0
2009-10-08 06:28:00,5.04022,5.04054,5.03885,5.04054,18000000.0
2009-10-08 06:29:00,5.04011,5.04011,5.0386,5.04008,16000000.0
2009-10-08 06:30:00,5.0391,5.04007,5.03862,5.03862,10000000.0
2009-10-08 06:31:00,5.03914,5.04041,5.03902,5.04041,13000000.0
2009-10-08 06:32:00,5.03872,5.04041,5.03872,5.0403,10000000.0
2009-10-08 06:33:00,5.0397,5.04025,5.03902,5.03928,10000000.0
2009-10-08 06:34:00,5.03933,5.04092,5.03933,5.04027,15000000.0
2009-10-08 06:35:00,5.04098,5.04098,5.03906,5.03944,13000000.0
2009-10-08 06:36:00,5.03996,5.03996,5.03729,5.03837,23000000.0
2009-10-08 06:37:00,5.03791,5.03972,5.03791,5.03908,11000000.0
2009-10-08 06:38:00,5.03981,5.03981,5.03808,5.03941,17000000.0
2009-10-08 06:39:00,5.03915,5.04003,5.0388,5.04003,8000000.0
2009-10-08 06:40:00,5.03996,5.03996,5.03801,5.03831,15000000.0
2009-10-08 06:41:00,5.03964,5.03964,5.03778,5.03861,15000000.0
2009-10-08 06:42:00,5.03892,5.03922,5.03754,5.03871,16000000.0
2009-10-08 06:43:00,5.03798,5.03978,5.03771,5.03966,12000000.0
2009-10-08 06:44:00,5.03929,5.03929,5.03789,5.03869,13000000.0
2009-10-08 06:45:00,5.03854,5.03928,5.03717,5.03821,14000000.0
2009-10-08 06:46:00,5.03863,5.03863,5.0366,5.0366,12000000.0
2009-10-08 06:47:00,5.03838,5.03843,5.03669,5.03786,11000000.0
2009-10-08 06:48:00,5.03776,5.03776,5.03636,5.03715,15000000.0
2009-10-08 06:49:00,5.03746,5.03765,5.0361,5.03699,17000000.0
2009-10-08 06:50:00,5.03606,5.03698,5.03524,5.03667,13000000.0
2009-10-08 06:51:00,5.03663,5.03667,5.03461,5.03524,8000000.0
2009-10-08 06:52:00,5.03628,5.03628,5.03459,5.03459,14000000.0
2009-10-08 06:53:00,5.03604,5.0365,5.03561,5.03623,13000000.0
2009-10-08 06:54:00,5.03614,5.03642,5.0349,5.0349,8000000.0
2009-10-08 06:55:00,5.03542,5.03693,5.03542,5.03626,10000000.0
2009-10-08 06:56:00,5.03745,5.03745,5.03579,5.03697,11000000.0
2009-10-08 06:57:00,5.03718,5.03718,5.03511,5.03673,17000000.0
2009-10-08 06:58:00,5.03507,5.03747,5.03507,5.03629,12000000.0
2009-10-08 06:59:00,5.03721,5.03784,5.03658,5.0368,14000000.0
2009-10-08 07:00:00,5.03847,5.03855,5.03686,5.03759,11000000.0
2009-10-08 07:01:00,5.03747,5.03772,5.0365,5.03772,10000000.0
2009-10-08 07:02:00,5.03757,5.03811,5.03687,5.03778,14000000.0
2009-10-08 07:03:00,5.03801,5.03803,5.03709,5.0375,7000000.0
2009-10-08 07:04:00,5.03793,5.03802,5.03684,5.03722,16000000.0
2009-10-08 07:05:00,5.03793,5.03806,5.03664,5.03806,15000000.0
2009-10-08 07:06:00,5.03776,5.03776,5.03666,5.03709,16000000.0
2009-10-08 07:07:00,5.0366,5.0379,5.0366,5.03753,12000000.0
2009-10-08 07:08:00,5.03779,5.03825,5.03648,5.03825,8000000.0
2009-10-08 07:09:00,5.03766,5.03889,5.03732,5.03839,8000000.0
2009-10-08 07:10:00,5.03813,5.03851,5.0369,5.03696,16000000.0
2009-10-08 07:11:00,5.03783,5.03844,5.03673,5.03673,17000000.0
2009-10-08 07:12:00,5.03808,5.03881,5.03759,5.03836,20000000.0
2009-10-08 07:13:00,5.03749,5.03916,5.03721,5.0382,18000000.0
2009-10-08 07:14:00,5.03676,5.03875,5.03676,5.03875,11000000.0
2009-10-08 07:15:00,5.03722,5.03884,5.03718,5.03755,18000000.0
2009-10-08 07:16:00,5.03698,5.03813,5.03653,5.03765,18000000.0
2009-10-08 07:17:00,5.0373,5.03807,5.03651,5.03748,12000000.0
2009-10-08 07:18:00,5.03833,5.03833,5.03665,5.03748,18000000.0
2009-10-08 07:19:00,5.03626,5.0377,5.03614,5.03646,14000000.0
2009-10-08 07:20:00,5.03659,5.03798,5.03659,5.03763,18000000.0
2009-10-08 07:21:00,5.03776,5.03779,5.03581,5.03748,13000000.0
2009-10-08 07:22:00,5.03628,5.03799,5.03605,5.03735,14000000.0
2009-10-08 07:23:00,5.03616,5.03782,5.03616,5.03723,15000000.0
2009-10-08 07:24:00,5.03689,5.03744,5.03627,5.03702,16000000.0
2009-10-08 07:25:00,5.0374,5.03843,5.03701,5.03742,15000000.0
2009-10-08 07:26:00,5.03679,5.03768,5.03527,5.03642,13000000.0
2009-10-08 07:27:00,5.03645,5.03689,5.03477,5.03644,12000000.0
2009-10-08 07:28:00,5.0365,5.0373,5.03589,5.03677,22000000.0
2009-10-08 07:29:00,5.03631,5.03731,5.03592,5.03731,16000000.0
2009-10-08 07:30:00,5.03606,5.03815,5.03606,5.03809,14000000.0
2009-10-08 07:31:00,5.03807,5.0388,5.03702,5.03825,13000000.0
2009-10-08 07:32:00,5.03738,5.03812,5.03681,5.03798,9000000.0
2009-10-08 07:33:00,5.03812,5.03824,5.0372,5.03768,7000000.0
2009-10-08 07:34:00,5.03804,5.0386,5.03652,5.03788,18000000.0
2009-10-08 07:35:00,5.03775,5.03817,5.03695,5.03817,9000000.0
2009-10-08 07:36:00,5.03757,5.03773,5.03604,5.03608,13000000.0
2009-10-08 07:37:00,5.03747,5.03818,5.037,5.03783,11000000.0
2009-10-08 07:38:00,5.03839,5.03854,5.03693,5.03854,11000000.0
2009-10-08 07:39:00,5.03734,5.03908,5.03728,5.03908,19000000.0
2009-10-08 07:40:00,5.03877,5.03908,5.0376,5.0376,11000000.0
2009-10-08 07:41:00,5.03832,5.03872,5.03779,5.0384,7000000.0
2009-10-08 07:42:00,5.03854,5.03955,5.03829,5.03839,13000000.0
2009-10-08 07:43:00,5.0389,5.03929,5.03796,5.03829,14000000.0
2009-10-08 07:44:00,5.0388,5.03886,5.03807,5.0384,10000000.0
2009-10-08 07:45:00,5.03888,5.03913,5.03778,5.03881,8000000.0
2009-10-08 07:46:00,5.03807,5.03857,5.03763,5.03857,13000000.0
2009-10-08 07:47:00,5.03907,5.03907,5.03726,5.03898,15000000.0
2009-10-08 07:48:00,5.03788,5.03928,5.03716,5.03716,13000000.0
2009-10-08 07:49:00,5.03795,5.03841,5.03744,5.0375,10000000.0
2009-10-08 07:50:00,5.03912,5.03949,5.03727,5.039,17000000.0
2009-10-08 07:51:00,5.03916,5.03916,5.03765,5.03765,16000000.0
2009-10-08 07:52:00,5.03722,5.03806,5.0364,5.0364,13000000.0
2009-10-08 07:53:00,5.0374,5.03822,5.03681,5.03822,10000000.0
2009-10-08 07:54:00,5.03804,5.03857,5.03748,5.03845,11000000.0
2009-10-08 07:55:00,5.03827,5.03854,5.03699,5.03797,12000000.0
2009-10-08 07:56:00,5.03847,5.03853,5.03687,5.03756,13000000.0
2009-10-08 07:57:00,5.03817,5.03839,5.03692,5.03767,8000000.0
2009-10-08 07:58:00,5.03807,5.03829,5.03687,5.03687,14000000.0
2009-10-08 07:59:00,5.03762,5.03844,5.03689,5.03758,15000000.0
2009-10-08 08:00:00,5.03755,5.03796,5.03671,5.03792,10000000.0
2009-10-08 08:01:00,5.03731,5.03809,5.03632,5.03802,13000000.0
2009-10-08 08:02:00,5.03749,5.03851,5.03663,5.03806,14000000.0
2009-10-08 08:03:00,5.03801,5.03837,5.03677,5.03743,12000000.0
2009-10-08 08:04:00,5.03727,5.03958,5.03727,5.03958,16000000.0
2009-10-08 08:05:00,5.03981,5.04042,5.03901,5.04022,14000000.0
2009-10-08 08:06:00,5.03953,5.03954,5.03834,5.03904,19000000.0
2009-10-08 08:07:00,5.03928,5.0393,5.03778,5.03856,19000000.0
2009-10-08 08:08:00,5.03909,5.03971,5.03853,5.03946,11000000.0
2009-10-08 08:09:00,5.04018,5.04161,5.03976,5.04118,10000000.0
2009-10-08 08:10:00,5.0405,5.04161,5.03967,5.04068,16000000.0
2009-10-08 08:11:00,5.04012,5.04012,5.03793,5.03946,9000000.0
2009-10-08 08:12:00,5.03798,5.03963,5.03798,5.03952,10000000.0
2009-10-08 08:13:00,5.03889,5.04041,5.03879,5.04041,11000000.0
2009-10-08 08:14:00,5.04044,5.04149,5.03975,5.04081,12000000.0
2009-10-08 08:15:00,5.0404,5.04152,5.03982,5.0404,15000000.0
2009-10-08 08:16:00,5.04098,5.04334,5.04098,5.04253,14000000.0
2009-10-08 08:17:00,5.04109,5.04267,5.04109,5.04267,10000000.0
2009-10-08 08:18:00,5.0423,5.04289,5.04048,5.04048,9000000.0
2009-10-08 08:19:00,5.04128,5.04252,5.04128,5.04204,11000000.0
2009-10-08 08:20:00,5.04256,5.04256,5.04116,5.04152,11000000.0
2009-10-08 08:21:00,5.04146,5.04175,5.03924,5.03985,20000000.0
2009-10-08 08:22:00,5.04061,5.04098,5.03926,5.03938,8000000.0
2009-10-08 08:23:00,5.03967,5.04037,5.03883,5.03883,12000000.0
2009-10-08 08:24:00,5.04017,5.04095,5.03933,5.04028,13000000.0
2009-10-08 08:25:00,5.04169,5.04191,5.03949,5.03949,12000000.0
2009-10-08 08:26:00,5.04087,5.04104,5.0395,5.04058,13000000.0
2009-10-08 08:27:00,5.03984,5.04026,5.03928,5.03951,11000000.0
2009-10-08 08:28:00,5.04024,5.04024,5.03802,5.03802,8000000.0
2009-10-08 08:29:00,5.03951,5.04037,5.03838,5.03946,12000000.0
2009-10-08 08:30:00,5.03935,5.03988,5.03802,5.03805,11000000.0
2009-10-08 08:31:00,5.03831,5.03905,5.03768,5.03839,10000000.0
2009-10-08 08:32:00,5.03823,5.0394,5.03711,5.03885,13000000.0
2009-10-08 08:33:00,5.03888,5.03913,5.03827,5.03909,11000000.0
2009-10-08 08:34:00,5.03962,5.03962,5.0377,5.0388,17000000.0
2009-10-08 08:35:00,5.03837,5.03864,5.03677,5.03677,11000000.0
2009-10-08 08:36:00,5.0373,5.0373,5.03637,5.03692,10000000.0
2009-10-08 08:37:00,5.03714,5.03756,5.03589,5.03721,9000000.0
2009-10-08 08:38:00,5.03701,5.03777,5.03557,5.03699,18000000.0
2009-10-08 08:39:00,5.03774,5.03782,5.03598,5.03701,8000000.0
2009-10-08 08:40:00,5.03546,5.03583,5.03332,5.03332,7000000.0
2009-10-08 08:41:00,5.03498,5.03576,5.03327,5.03353,16000000.0
2009-10-08 08:42:00,5.03579,5.03579,5.03358,5.03514,14000000.0
2009-10-08 08:43:00,5.03471,5.03513,5.03352,5.03491,12000000.0
2009-10-08 08:44:00,5.03548,5.03548,5.03456,5.03541,9000000.0
2009-10-08 08:45:00,5.03502,5.03629,5.03339,5.03487,18000000.0
2009-10-08 08:46:00,5.03527,5.03592,5.03422,5.03531,14000000.0
2009-10-08 08:47:00,5.0357,5.0357,5.03367,5.03511,18000000.0
2009-10-08 08:48:00,5.03607,5.03669,5.03466,5.03645,12000000.0
2009-10-08 08:49:00,5.0363,5.03728,5.035,5.03728,14000000.0
2009-10-08 08:50:00,5.03727,5.03881,5.03644,5.03667,16000000.0
2009-10-08 08:51:00,5.03723,5.03762,5.03555,5.03725,21000000.0
2009-10-08 08:52:00,5.03717,5.03717,5.03503,5.03689,20000000.0
2009-10-08 08:53:00,5.03641,5.03641,5.03478,5.03586,7000000.0
2009-10-08 08:54:00,5.0361,5.0361,5.03364,5.03551,17000000.0
2009-10-08 08:55:00,5.03468,5.03574,5.03393,5.0348,12000000.0
2009-10-08 08:56:00,5.03477,5.03588,5.03395,5.03588,17000000.0
2009-10-08 08:57:00,5.03571,5.03608,5.03433,5.03464,16000000.0
2009-10-08 08:58:00,5.03423,5.03579,5.0341,5.03468,12000000.0
2009-10-08 08:59:00,5.03523,5.03565,5.03413,5.03443,13000000.0
2009-10-08 09:00:00,5.03553,5.03585,5.03431,5.03583,17000000.0
2009-10-08 09:01:00,5.03452,5.03654,5.03442,5.0361,13000000.0
2009-10-08 09:02:00,5.03546,5.036,5.03428,5.03528,8000000.0
2009-10-08 09:03:00,5.03402,5.03445,5.03238,5.03367,16000000.0
2009-10-08 09:04:00,5.03388,5.03458,5.03278,5.03458,8000000.0
2009-10-08 09:05:00,5.03488,5.03488,5.03363,5.0347,11000000.0
2009-10-08 09:06:00,5.03483,5.03496,5.03369,5.03369,10000000.0
2009-10-08 09:07:00,5.03479,5.03479,5.03383,5.03449,10000000.0
2009-10-08 09:08:00,5.03433,5.03474,5.03317,5.0341,19000000.0
2009-10-08 09:09:00,5.03447,5.03447,5.03347,5.03415,16000000.0
2009-10-08 09:10:00,5.03427,5.03507,5.0336,5.03507,8000000.0
2009-10-08 09:11:00,5.03443,5.03461,5.03303,5.03319,11000000.0
2009-10-08 09:12:00,5.03358,5.03434,5.03116,5.03192,16000000.0
2009-10-08 09:13:00,5.0324,5.03256,5.03009,5.03124,15000000.0
2009-10-08 09:14:00,5.03033,5.03087,5.02821,5.03035,17000000.0
2009-10-08 09:15:00,5.03007,5.03143,5.02988,5.03117,12000000.0
2009-10-08 09:16:00,5.032,5.032,5.03063,5.03179,14000000.0
2009-10-08 09:17:00,5.03163,5.03205,5.03022,5.03131,14000000.0
2009-10-08 09:18:00,5.0305,5.03202,5.02985,5.03184,18000000.0
2009-10-08 09:19:00,5.03128,5.03161,5.0304,5.03118,14000000.0
2009-10-08 09:20:00,5.03105,5.03198,5.02986,5.03198,18000000.0
2009-10-08 09:21:00,5.03115,5.03143,5.02731,5.02954,17000000.0
2009-10-08 09:22:00,5.0285,5.02973,5.02797,5.02934,13000000.0
2009-10-08 09:23:00,5.02927,5.02986,5.02763,5.02978,12000000.0
2009-10-08 09:24:00,5.02956,5.03043,5.02846,5.02951,14000000.0
2009-10-08 09:25:00,5.0296,5.03018,5.02864,5.03017,9000000.0
2009-10-08 09:26:00,5.02891,5.03031,5.02891,5.03017,13000000.0
2009-10-08 09:27:00,5.0305,5.03081,5.02932,5.03063,13000000.0
2009-10-08 09:28:00,5.03019,5.03255,5.03019,5.03255,19000000.0
2009-10-08 09:29:00,5.03087,5.03255,5.03062,5.03063,14000000.0
2009-10-08 09:30:00,5.03149,5.0326,5.03047,5.03159,15000000.0
2009-10-08 09:31:00,5.03121,5.03121,5.02971,5.03045,11000000.0
2009-10-08 09:32:00,5.03097,5.03281,5.02939,5.03117,16000000.0
2009-10-08 09:33:00,5.03177,5.03283,5.03114,5.0328,9000000.0
2009-10-08 09:34:00,5.03234,5.03286,5.03083,5.03286,18000000.0
2009-10-08 09:35:00,5.03249,5.03355,5.03163,5.03283,14000000.0
2009-10-08 09:36:00,5.0332,5.0332,5.03139,5.03274,16000000.0
2009-10-08 09:37:00,5.03183,5.03315,5.0318,5.03294,20000000.0
2009-10-08 09:38:00,5.0319,5.03274,5.03134,5.03261,19000000.0
2009-10-08 09:39:00,5.03279,5.03279,5.03086,5.03098,16000000.0
2009-10-08 09:40:00,5.03129,5.03286,5.03088,5.03235,12000000.0
2009-10-08 09:41:00,5.03323,5.03323,5.0315,5.03159,18000000.0
2009-10-08 09:42:00,5.03251,5.03329,5.03188,5.03264,16000000.0
2009-10-08 09:43:00,5.03248,5.03351,5.03204,5.03336,15000000.0
2009-10-08 09:44:00,5.03263,5.03312,5.03169,5.03264,13000000.0
2009-10-08 09:45:00,5.03132,5.03303,5.03073,5.03244,13000000.0
2009-10-08 09:46:00,5.0325,5.0326,5.0312,5.03249,17000000.0
2009-10-08 09:47:00,5.03181,5.03228,5.03025,5.03135,13000000.0
2009-10-08 09:48:00,5.02975,5.03064,5.02834,5.02924,16000000.0
2009-10-08 09:49:00,5.02911,5.03011,5.0278,5.02939,17000000.0
2009-10-08 09:50:00,5.02869,5.02934,5.02768,5.02896,12000000.0
2009-10-08 09:51:00,5.02916,5.02953,5.02798,5.02858,16000000.0
2009-10-08 09:52:00,5.03037,5.03159,5.02923,5.03033,16000000.0
2009-10-08 09:53:00,5.02926,5.03157,5.02926,5.03148,15000000.0
2009-10-08 09:54:00,5.03157,5.03157,5.02913,5.03097,15000000.0
2009-10-08 09:55:00,5.03011,5.03119,5.02969,5.03048,15000000.0
2009-10-08 09:56:00,5.02987,5.03118,5.02838,5.0299,17000000.0
2009-10-08 09:57:00,5.03027,5.03071,5.02887,5.03007,12000000.0
2009-10-08 09:58:00,5.03147,5.03186,5.02994,5.02994,14000000.0
2009-10-08 09:59:00,5.03201,5.03263,5.0313,5.0319,10000000.0
2009-10-08 10:00:00,5.03132,5.03132,5.02973,5.03087,11000000.0
2009-10-08 10:01:00,5.02998,5.03101,5.02912,5.02912,24000000.0
2009-10-08 10:02:00,5.03145,5.03233,5.02996,5.03123,14000000.0
2009-10-08 10:03:00,5.03199,5.03202,5.03031,5.03202,16000000.0
2009-10-08 10:04:00,5.03012,5.03165,5.0299,5.03152,10000000.0
2009-10-08 10:05:00,5.03097,5.03248,5.03065,5.03248,10000000.0
2009-10-08 10:06:00,5.03077,5.03265,5.03077,5.03265,9000000.0
2009-10-08 10:07:00,5.03339,5.03374,5.03189,5.03345,11000000.0
2009-10-08 10:08:00,5.03243,5.03425,5.03243,5.03414,9000000.0
2009-10-08 10:09:00,5.03362,5.03418,5.03262,5.03262,11000000.0
2009-10-08 10:10:00,5.03303,5.03327,5.03143,5.03305,15000000.0
2009-10-08 10:11:00,5.03171,5.03271,5.03074,5.03206,16000000.0
2009-10-08 10:12:00,5.03228,5.03386,5.03128,5.03381,19000000.0
2009-10-08 10:13:00,5.03326,5.03412,5.03221,5.03282,9000000.0
2009-10-08 10:14:00,5.03381,5.03418,5.0332,5.03355,11000000.0
2009-10-08 10:15:00,5.0328,5.03346,5.03186,5.03304,8000000.0
2009-10-08 10:16:00,5.03254,5.03343,5.03142,5.03343,17000000.0
2009-10-08 10:17:00,5.03344,5.03366,5.03179,5.03179,16000000.0
2009-10-08 10:18:00,5.03268,5.03324,5.03207,5.03324,16000000.0
2009-10-08 10:19:00,5.0334,5.0334,5.03218,5.03218,17000000.0
2009-10-08 10:20:00,5.03335,5.03359,5.03163,5.0326,16000000.0
2009-10-08 10:21:00,5.03277,5.03284,5.03182,5.03261,7000000.0
2009-10-08 10:22:00,5.03249,5.03249,5.03043,5.03043,10000000.0
2009-10-08 10:23:00,5.03151,5.03172,5.03024,5.03138,14000000.0
2009-10-08 10:24:00,5.03147,5.0322,5.03108,5.03125,13000000.0
2009-10-08 10:25:00,5.03325,5.03325,5.03148,5.03297,12000000.0
2009-10-08 10:26:00,5.0326,5.03343,5.03201,5.03263,11000000.0
2009-10-08 10:27:00,5.03211,5.03343,5.03178,5.03343,13000000.0
2009-10-08 10:28:00,5.03337,5.03411,5.03169,5.0325,13000000.0
2009-10-08 10:29:00,5.03388,5.03478,5.03311,5.03478,11000000.0
2009-10-08 10:30:00,5.03393,5.03517,5.0331,5.03517,9000000.0
2009-10-08 10:31:00,5.03463,5.03552,5.03371,5.035,16000000.0
2009-10-08 10:32:00,5.03375,5.03459,5.03339,5.03448,9000000.0
2009-10-08 10:33:00,5.0348,5.03517,5.03359,5.03448,12000000.0
2009-10-08 10:34:00,5.03512,5.03662,5.03451,5.03531,11000000.0
2009-10-08 10:35:00,5.03632,5.03632,5.03341,5.03491,17000000.0
2009-10-08 10:36:00,5.03474,5.03479,5.03325,5.03325,10000000.0
2009-10-08 10:37:00,5.03558,5.03563,5.03378,5.03544,15000000.0
2009-10-08 10:38:00,5.03523,5.03596,5.03441,5.03596,17000000.0
2009-10-08 10:39:00,5.03584,5.03584,5.0347,5.03558,13000000.0
2009-10-08 10:40:00,5.03567,5.03573,5.03448,5.03534,10000000.0
2009-10-08 10:41:00,5.03519,5.03559,5.03431,5.03559,15000000.0
2009-10-08 10:42:00,5.03494,5.03522,5.03424,5.03517,12000000.0
2009-10-08 10:43:00,5.03509,5.03549,5.03399,5.03517,13000000.0
2009-10-08 10:44:00,5.03386,5.03591,5.03386,5.03591,12000000.0
2009-10-08 10:45:00,5.03544,5.03593,5.03366,5.03529,13000000.0
2009-10-08 10:46:00,5.03555,5.0358,5.03345,5.03529,13000000.0
2009-10-08 10:47:00,5.03569,5.03595,5.03475,5.0355,7000000.0
2009-10-08 10:48:00,5.03535,5.03555,5.03421,5.03421,12000000.0
2009-10-08 10:49:00,5.03537,5.03573,5.03478,5.03573,10000000.0
2009-10-08 10:50:00,5.03568,5.03576,5.03425,5.03576,14000000.0
2009-10-08 10:51:00,5.03479,5.03483,5.0338,5.03451,11000000.0
2009-10-08 10:52:00,5.03445,5.03484,5.03302,5.03374,20000000.0
2009-10-08 10:53:00,5.03378,5.03378,5.03233,5.03236,9000000.0
2009-10-08 10:54:00,5.03245,5.03353,5.03101,5.0313,18000000.0
2009-10-08 10:55:00,5.03323,5.03333,5.03135,5.03232,10000000.0
2009-10-08 10:56:00,5.03206,5.0322,5.03095,5.03145,11000000.0
2009-10-08 10:57:00,5.03125,5.03186,5.03074,5.03174,8000000.0
2009-10-08 10:58:00,5.03244,5.03367,5.03178,5.03367,10000000.0
2009-10-08 10:59:00,5.03369,5.0346,5.03305,5.0346,10000000.0
2009-10-08 11:00:00,5.03317,5.03488,5.03317,5.0337,15000000.0
2009-10-08 11:01:00,5.03413,5.03423,5.03241,5.03404,12000000.0
2009-10-08 11:02:00,5.03332,5.03343,5.03208,5.03282,8000000.0
2009-10-08 11:03:00,5.03403,5.03403,5.03241,5.03344,11000000.0
2009-10-08 11:04:00,5.03259,5.03382,5.0318,5.03347,15000000.0
2009-10-08 11:05:00,5.03359,5.03444,5.03199,5.03389,17000000.0
2009-10-08 11:06:00,5.03392,5.03395,5.03298,5.03388,12000000.0
2009-10-08 11:07:00,5.03401,5.03419,5.03286,5.03365,11000000.0
2009-10-08 11:08:00,5.0341,5.03427,5.03244,5.03422,22000000.0
2009-10-08 11:09:00,5.0337,5.03572,5.03302,5.03572,9000000.0
2009-10-08 11:10:00,5.03517,5.03517,5.03341,5.03489,16000000.0
2009-10-08 11:11:00,5.03541,5.03544,5.03379,5.03401,7000000.0
2009-10-08 11:12:00,5.03518,5.03582,5.03418,5.03519,15000000.0
2009-10-08 11:13:00,5.03603,5.03603,5.03397,5.03512,11000000.0
2009-10-08 11:14:00,5.03362,5.03552,5.03362,5.0349,18000000.0
2009-10-08 11:15:00,5.03478,5.03478,5.03351,5.03463,11000000.0
2009-10-08 11:16:00,5.0349,5.03516,5.03336,5.03384,13000000.0
2009-10-08 11:17:00,5.03471,5.03514,5.03341,5.03416,13000000.0
2009-10-08 11:18:00,5.03361,5.03512,5.03361,5.03431,9000000.0
2009-10-08 11:19:00,5.03432,5.03493,5.03302,5.0343,17000000.0
2009-10-08 11:20:00,5.03371,5.03528,5.03333,5.03528,14000000.0
2009-10-08 11:21:00,5.03554,5.03554,5.03414,5.03541,14000000.0
2009-10-08 11:22:00,5.03493,5.0354,5.03414,5.03522,22000000.0
2009-10-08 11:23:00,5.03541,5.03552,5.03319,5.0339,8000000.0
2009-10-08 11:24:00,5.03394,5.03458,5.03282,5.03284,18000000.0
2009-10-08 11:25:00,5.03445,5.03464,5.03365,5.03456,9000000.0
2009-10-08 11:26:00,5.03516,5.03516,5.03305,5.03305,15000000.0
2009-10-08 11:27:00,5.03339,5.03428,5.03333,5.03399,10000000.0
2009-10-08 11:28:00,5.03462,5.03462,5.03269,5.03398,13000000.0
2009-10-08 11:29:00,5.03337,5.03395,5.03163,5.03163,17000000.0
2009-10-08 11:30:00,5.03287,5.03318,5.03198,5.03238,13000000.0
2009-10-08 11:31:00,5.03188,5.03339,5.03188,5.03299,12000000.0
2009-10-08 11:32:00,5.03282,5.03312,5.03151,5.03151,20000000.0
2009-10-08 11:33:00,5.0331,5.0335,5.03172,5.03172,16000000.0
2009-10-08 11:34:00,5.03308,5.03345,5.03227,5.03265,13000000.0
2009-10-08 11:35:00,5.03364,5.03389,5.03195,5.03248,14000000.0
2009-10-08 11:36:00,5.03228,5.03278,5.03147,5.03229,11000000.0
2009-10-08 11:37:00,5.03134,5.03297,5.03114,5.03169,16000000.0
2009-10-08 11:38:00,5.03186,5.03213,5.0304,5.03125,8000000.0
2009-10-08 11:39:00,5.03051,5.03092,5.02867,5.03092,11000000.0
2009-10-08 11:40:00,5.0313,5.03141,5.02971,5.0311,12000000.0
2009-10-08 11:41:00,5.03126,5.03273,5.03072,5.03273,10000000.0
2009-10-08 11:42:00,5.03273,5.03273,5.03096,5.03256,10000000.0
2009-10-08 11:43:00,5.03116,5.03264,5.03116,5.03182,17000000.0
2009-10-08 11:44:00,5.03275,5.03275,5.03149,5.03243,15000000.0
2009-10-08 11:45:00,5.03235,5.03308,5.0309,5.03248,16000000.0
2009-10-08 11:46:00,5.03232,5.03263,5.03117,5.03221,7000000.0
2009-10-08 11:47:00,5.03123,5.03312,5.03123,5.03303,16000000.0
2009-10-08 11:48:00,5.03322,5.03408,5.03249,5.03319,13000000.0
2009-10-08 11:49:00,5.03329,5.03397,5.0327,5.03397,10000000.0
2009-10-08 11:50:00,5.03352,5.03381,5.03243,5.03308,12000000.0
2009-10-08 11:51:00,5.03387,5.03387,5.03217,5.03347,14000000.0
2009-10-08 11:52:00,5.03213,5.03395,5.03213,5.03322,18000000.0
2009-10-08 11:53:00,5.03295,5.03399,5.03243,5.03399,16000000.0
2009-10-08 11:54:00,5.03391,5.03401,5.0325,5.03308,8000000.0
2009-10-08 11:55:00,5.03312,5.03428,5.03275,5.03428,8000000.0
2009-10-08 11:56:00,5.03311,5.03529,5.03311,5.03365,8000000.0
2009-10-08 11:57:00,5.03472,5.03474,5.03351,5.03412,11000000.0
2009-10-08 11:58:00,5.03414,5.03502,5.03353,5.03458,14000000.0
2009-10-08 11:59:00,5.03482,5.03518,5.03376,5.035,11000000.0
2009-10-08 12:00:00,5.03407,5.03492,5.03317,5.03357,15000000.0
2009-10-08 12:01:00,5.03418,5.03443,5.03284,5.03443,13000000.0
2009-10-08 12:02:00,5.03394,5.03464,5.03314,5.03447,15000000.0
2009-10-08 12:03:00,5.03395,5.03466,5.03273,5.03273,11000000.0
2009-10-08 12:04:00,5.03369,5.03473,5.03325,5.03325,9000000.0
2009-10-08 12:05:00,5.03456,5.03502,5.03374,5.0346,9000000.0
2009-10-08 12:06:00,5.03396,5.03472,5.03344,5.03467,15000000.0
2009-10-08 12:07:00,5.03345,5.03375,5.03224,5.03289,11000000.0
2009-10-08 12:08:00,5.03321,5.03333,5.03244,5.03292,8000000.0
2009-10-08 12:09:00,5.03264,5.03351,5.03192,5.03243,18000000.0
2009-10-08 12:10:00,5.03161,5.03295,5.03116,5.03203,14000000.0
2009-10-08 12:11:00,5.03185,5.03374,5.03167,5.03284,9000000.0
2009-10-08 12:12:00,5.03176,5.03362,5.03114,5.03284,18000000.0
2009-10-08 12:13:00,5.03203,5.03291,5.03122,5.03219,12000000.0
2009-10-08 12:14:00,5.03248,5.03339,5.03219,5.03339,10000000.0
2009-10-08 12:15:00,5.03227,5.03301,5.03137,5.03206,8000000.0
2009-10-08 12:16:00,5.03256,5.03307,5.03172,5.0323,14000000.0
2009-10-08 12:17:00,5.03287,5.03319,5.0318,5.03203,13000000.0
2009-10-08 12:18:00,5.03124,5.0331,5.03123,5.0331,10000000.0
2009-10-08 12:19:00,5.03271,5.03315,5.03172,5.03315,11000000.0
2009-10-08 12:20:00,5.03138,5.03261,5.031,5.03103,8000000.0
2009-10-08 12:21:00,5.03178,5.03313,5.03119,5.03269,20000000.0
2009-10-08 12:22:00,5.03107,5.03274,5.03103,5.03267,14000000.0
2009-10-08 12:23:00,5.03208,5.03285,5.03121,5.03258,11000000.0
2009-10-08 12:24:00,5.03322,5.03355,5.03136,5.03136,17000000.0
2009-10-08 12:25:00,5.03319,5.03355,5.03173,5.03296,12000000.0
2009-10-08 12:26:00,5.03298,5.0334,5.03209,5.0334,7000000.0
2009-10-08 12:27:00,5.03304,5.03321,5.03162,5.03237,7000000.0
2009-10-08 12:28:00,5.03222,5.03426,5.03222,5.03359,19000000.0
2009-10-08 12:29:00,5.03446,5.03465,5.03303,5.03421,12000000.0
2009-10-08 12:30:00,5.0347,5.0347,5.03291,5.03462,10000000.0
2009-10-08 12:31:00,5.03383,5.03515,5.03342,5.03452,12000000.0
2009-10-08 12:32:00,5.03386,5.03441,5.03335,5.03371,12000000.0
2009-10-08 12:33:00,5.03472,5.03527,5.03376,5.03497,15000000.0
2009-10-08 12:34:00,5.034,5.03547,5.03382,5.03533,12000000.0
2009-10-08 12:35:00,5.03531,5.03588,5.03408,5.03538,12000000.0
2009-10-08 12:36:00,5.03489,5.03604,5.0343,5.03539,15000000.0
2009-10-08 12:37:00,5.03608,5.03609,5.03529,5.03604,8000000.0
2009-10-08 12:38:00,5.03513,5.03587,5.0345,5.03544,15000000.0
2009-10-08 12:39:00,5.03482,5.03563,5.03375,5.03452,14000000.0
2009-10-08 12:40:00,5.03509,5.03563,5.03412,5.03457,18000000.0
2009-10-08 12:41:00,5.03612,5.03614,5.03375,5.03566,11000000.0
2009-10-08 12:42:00,5.03335,5.03494,5.03335,5.03453,17000000.0
2009-10-08 12:43:00,5.0349,5.03498,5.03365,5.03456,11000000.0
2009-10-08 12:44:00,5.03432,5.03512,5.03318,5.0349,13000000.0
2009-10-08 12:45:00,5.03444,5.03444,5.03263,5.03293,10000000.0
2009-10-08 12:46:00,5.03349,5.03464,5.03305,5.03452,20000000.0
2009-10-08 12:47:00,5.03505,5.03505,5.03307,5.03307,10000000.0
2009-10-08 12:48:00,5.03406,5.0352,5.03377,5.0352,10000000.0
2009-10-08 12:49:00,5.03483,5.03622,5.03395,5.03622,15000000.0
2009-10-08 12:50:00,5.03519,5.03576,5.03424,5.03503,14000000.0
2009-10-08 12:51:00,5.03642,5.03679,5.03484,5.03593,14000000.0
2009-10-08 12:52:00,5.03607,5.03607,5.03514,5.03594,9000000.0
2009-10-08 12:53:00,5.03661,5.03672,5.03531,5.03579,9000000.0
2009-10-08 12:54:00,5.03587,5.03624,5.03453,5.0359,20000000.0
2009-10-08 12:55:00,5.03555,5.03594,5.03404,5.03531,12000000.0
2009-10-08 12:56:00,5.03426,5.03479,5.03314,5.03479,7000000.0
2009-10-08 12:57:00,5.03494,5.03555,5.03408,5.03552,13000000.0
2009-10-08 12:58:00,5.03502,5.03555,5.03325,5.03436,16000000.0
2009-10-08 12:59:00,5.03456,5.035,5.03332,5.03498,14000000.0
2009-10-08 13:00:00,5.03427,5.03663,5.03324,5.03518,12000000.0
2009-10-08 13:01:00,5.03608,5.03639,5.03462,5.03617,17000000.0
2009-10-08 13:02:00,5.03589,5.03589,5.03463,5.03551,10000000.0
2009-10-08 13:03:00,5.03573,5.03617,5.03456,5.03465,22000000.0
2009-10-08 13:04:00,5.03561,5.0361,5.03425,5.03512,20000000.0
2009-10-08 13:05:00,5.03468,5.03481,5.03338,5.03481,14000000.0
2009-10-08 13:06:00,5.03512,5.03526,5.03321,5.03517,17000000.0
2009-10-08 13:07:00,5.03335,5.03534,5.03287,5.03534,22000000.0
2009-10-08 13:08:00,5.0352,5.03566,5.03368,5.03512,12000000.0
2009-10-08 13:09:00,5.0344,5.03552,5.03387,5.03532,12000000.0
2009-10-08 13:10:00,5.03362,5.0353,5.0334,5.03527,20000000.0
2009-10-08 13:11:00,5.03434,5.03571,5.03396,5.03465,12000000.0
2009-10-08 13:12:00,5.03416,5.03445,5.03329,5.03423,16000000.0
2009-10-08 13:13:00,5.03424,5.03529,5.03324,5.03529,14000000.0
2009-10-08 13:14:00,5.0355,5.03738,5.03466,5.03738,17000000.0
2009-10-08 13:15:00,5.03793,5.03793,5.03585,5.03594,7000000.0
2009-10-08 13:16:00,5.03705,5.0371,5.03585,5.03677,9000000.0
2009-10-08 13:17:00,5.03669,5.0377,5.03609,5.03736,15000000.0
2009-10-08 13:18:00,5.03686,5.03735,5.03591,5.03674,17000000.0
2009-10-08 13:19:00,5.03696,5.03743,5.03609,5.03733,15000000.0
2009-10-08 13:20:00,5.03608,5.03747,5.03608,5.03723,12000000.0
2009-10-08 13:21:00,5.03794,5.03829,5.03691,5.03792,24000000.0
2009-10-08 13:22:00,5.03772,5.03815,5.03655,5.03808,12000000.0
2009-10-08 13:23:00,5.03861,5.0391,5.03687,5.03878,12000000.0
2009-10-08 13:24:00,5.0389,5.03907,5.03649,5.03766,18000000.0
2009-10-08 13:25:00,5.03699,5.03781,5.03601,5.03601,12000000.0
2009-10-08 13:26:00,5.03786,5.03796,5.03632,5.03692,12000000.0
2009-10-08 13:27:00,5.03685,5.03787,5.03642,5.03787,9000000.0
2009-10-08 13:28:00,5.03751,5.0388,5.03675,5.03759,15000000.0
2009-10-08 13:29:00,5.03853,5.03958,5.03777,5.03952,14000000.0
2009-10-08 13:30:00,5.03746,5.03939,5.03746,5.03852,11000000.0
2009-10-08 13:31:00,5.0381,5.03865,5.03763,5.03857,11000000.0
2009-10-08 13:32:00,5.0391,5.0391,5.03734,5.03783,8000000.0
2009-10-08 13:33:00,5.03795,5.03915,5.03766,5.03886,14000000.0
2009-10-08 13:34:00,5.03794,5.03877,5.0373,5.0385,11000000.0
2009-10-08 13:35:00,5.03684,5.03862,5.03684,5.03849,16000000.0
2009-10-08 13:36:00,5.03763,5.0386,5.03723,5.03808,8000000.0
2009-10-08 13:37:00,5.03774,5.03848,5.03698,5.03835,17000000.0
2009-10-08 13:38:00,5.03848,5.03848,5.03658,5.03658,14000000.0
2009-10-08 13:39:00,5.03801,5.03801,5.03713,5.03786,10000000.0
2009-10-08 13:40:00,5.03819,5.03819,5.03589,5.03634,8000000.0
2009-10-08 13:41:00,5.03645,5.03767,5.03585,5.03715,11000000.0
2009-10-08 13:42:00,5.03691,5.03818,5.03632,5.03818,14000000.0
2009-10-08 13:43:00,5.03808,5.03862,5.03706,5.03729,11000000.0
2009-10-08 13:44:00,5.03914,5.03941,5.03765,5.03936,11000000.0
2009-10-08 13:45:00,5.03876,5.03905,5.03697,5.03884,14000000.0
2009-10-08 13:46:00,5.03859,5.03859,5.03686,5.03788,11000000.0
2009-10-08 13:47:00,5.03729,5.03763,5.03598,5.03736,13000000.0
2009-10-08 13:48:00,5.03693,5.03713,5.03535,5.03706,14000000.0
2009-10-08 13:49:00,5.03698,5.03857,5.03663,5.03825,12000000.0
2009-10-08 13:50:00,5.03807,5.03886,5.03706,5.03853,16000000.0
2009-10-08 13:51:00,5.03921,5.03932,5.03733,5.03808,14000000.0
2009-10-08 13:52:00,5.03741,5.03914,5.03737,5.03848,10000000.0
2009-10-08 13:53:00,5.03936,5.03973,5.03768,5.03854,10000000.0
2009-10-08 13:54:00,5.04012,5.04012,5.03841,5.03841,8000000.0
2009-10-08 13:55:00,5.03792,5.03939,5.03792,5.03935,13000000.0
2009-10-08 13:56:00,5.03979,5.03979,5.03803,5.03901,17000000.0
2009-10-08 13:57:00,5.04012,5.04016,5.03784,5.03927,13000000.0
2009-10-08 13:58:00,5.03956,5.04006,5.03875,5.03999,7000000.0
2009-10-08 13:59:00,5.03947,5.03983,5.03894,5.03931,9000000.0
2009-10-08 14:00:00,5.04027,5.04027,5.03933,5.04021,7000000.0
2009-10-08 14:01:00,5.04044,5.04044,5.03884,5.04034,11000000.0
2009-10-08 14:02:00,5.03973,5.0403,5.03864,5.0403,19000000.0
2009-10-08 14:03:00,5.03952,5.03974,5.03814,5.03901,13000000.0
2009-10-08 14:04:00,5.03856,5.03909,5.03781,5.0386,22000000.0
2009-10-08 14:05:00,5.0389,5.03896,5.0364,5.03707,17000000.0
2009-10-08 14:06:00,5.0365,5.03794,5.03578,5.0367,11000000.0
2009-10-08 14:07:00,5.03552,5.03724,5.03549,5.03593,9000000.0
2009-10-08 14:08:00,5.03632,5.03717,5.03589,5.03687,11000000.0
2009-10-08 14:09:00,5.03652,5.03685,5.0355,5.03685,12000000.0
2009-10-08 14:10:00,5.03575,5.03673,5.03547,5.03642,13000000.0
2009-10-08 14:11:00,5.03666,5.0369,5.03534,5.03656,14000000.0
2009-10-08 14:12:00,5.03541,5.03719,5.03529,5.03677,11000000.0
2009-10-08 14:13:00,5.03562,5.03667,5.03511,5.03667,11000000.0
2009-10-08 14:14:00,5.03712,5.03716,5.03565,5.03695,7000000.0
2009-10-08 14:15:00,5.03699,5.0375,5.0355,5.03708,14000000.0
2009-10-08 14:16:00,5.03722,5.03722,5.03523,5.03663,13000000.0
2009-10-08 14:17:00,5.0357,5.03676,5.03535,5.03645,22000000.0
2009-10-08 14:18:00,5.03648,5.03693,5.0354,5.03652,15000000.0
2009-10-08 14:19:00,5.03642,5.03783,5.03547,5.03783,12000000.0
2009-10-08 14:20:00,5.03784,5.03784,5.037,5.03747,7000000.0
2009-10-08 14:21:00,5.03746,5.03856,5.03637,5.03831,13000000.0
2009-10-08 14:22:00,5.03744,5.03939,5.03744,5.03832,8000000.0
2009-10-08 14:23:00,5.03834,5.03903,5.03778,5.03852,11000000.0
2009-10-08 14:24:00,5.03816,5.03874,5.03698,5.03698,13000000.0
2009-10-08 14:25:00,5.03819,5.03879,5.03734,5.03879,15000000.0
2009-10-08 14:26:00,5.03829,5.03875,5.03743,5.03872,8000000.0
2009-10-08 14:27:00,5.03816,5.03888,5.03746,5.03888,10000000.0
2009-10-08 14:28:00,5.03758,5.03812,5.03654,5.03756,11000000.0
2009-10-08 14:29:00,5.03846,5.0409,5.03672,5.0401,21000000.0
2009-10-08 14:30:00,5.03968,5.03993,5.03786,5.03803,11000000.0
2009-10-08 14:31:00,5.03826,5.0389,5.03727,5.03864,17000000.0
2009-10-08 14:32:00,5.03972,5.04098,5.03811,5.04098,15000000.0
2009-10-08 14:33:00,5.04039,5.0409,5.03843,5.04017,8000000.0
2009-10-08 14:34:00,5.04019,5.04041,5.03918,5.03999,9000000.0
2009-10-08 14:35:00,5.03993,5.04007,5.03771,5.03886,11000000.0
2009-10-08 14:36:00,5.0371,5.03794,5.03509,5.03658,15000000.0
2009-10-08 14:37:00,5.03503,5.03503,5.03307,5.03307,8000000.0
2009-10-08 14:38:00,5.03294,5.03479,5.03193,5.03426,10000000.0
2009-10-08 14:39:00,5.03555,5.0359,5.03379,5.03582,19000000.0
2009-10-08 14:40:00,5.03566,5.037,5.03462,5.03476,15000000.0
2009-10-08 14:41:00,5.03528,5.03636,5.03438,5.03625,15000000.0
2009-10-08 14:42:00,5.03583,5.03617,5.03483,5.03614,17000000.0
2009-10-08 14:43:00,5.03631,5.03682,5.03466,5.03623,15000000.0
2009-10-08 14:44:00,5.03581,5.03605,5.03469,5.03577,15000000.0
2009-10-08 14:45:00,5.03511,5.0364,5.03438,5.0364,9000000.0
2009-10-08 14:46:00,5.03603,5.0376,5.03543,5.0376,11000000.0
2009-10-08 14:47:00,5.03796,5.03895,5.03713,5.03892,12000000.0
2009-10-08 14:48:00,5.03956,5.04035,5.0374,5.03833,12000000.0
2009-10-08 14:49:00,5.03822,5.03908,5.03682,5.0382,12000000.0
2009-10-08 14:50:00,5.03849,5.04018,5.03789,5.0395,15000000.0
2009-10-08 14:51:00,5.0402,5.04123,5.03947,5.04123,10000000.0
2009-10-08 14:52:00,5.04092,5.04187,5.03902,5.03999,13000000.0
2009-10-08 14:53:00,5.04049,5.04122,5.03934,5.0407,13000000.0
2009-10-08 14:54:00,5.03915,5.03964,5.03563,5.03771,9000000.0
2009-10-08 14:55:00,5.03584,5.03584,5.02966,5.03074,16000000.0
2009-10-08 14:56:00,5.02984,5.02984,5.02633,5.02973,15000000.0
2009-10-08 14:57:00,5.02664,5.02845,5.02465,5.02774,15000000.0
2009-10-08 14:58:00,5.02637,5.0288,5.02605,5.0288,11000000.0
2009-10-08 14:59:00,5.02947,5.02947,5.02499,5.02686,14000000.0
2009-10-08 15:00:00,5.02561,5.027,5.02336,5.02511,18000000.0
2009-10-08 15:01:00,5.02459,5.02667,5.02372,5.02667,12000000.0
2009-10-08 15:02:00,5.02798,5.02882,5.02733,5.02829,7000000.0
2009-10-08 15:03:00,5.02869,5.02912,5.02652,5.02814,18000000.0
2009-10-08 15:04:00,5.02765,5.02822,5.02582,5.0272,21000000.0
2009-10-08 15:05:00,5.02722,5.0287,5.02667,5.02779,13000000.0
2009-10-08 15:06:00,5.02825,5.02918,5.02717,5.02907,14000000.0
2009-10-08 15:07:00,5.02893,5.03127,5.02795,5.03048,22000000.0
2009-10-08 15:08:00,5.03048,5.03143,5.02988,5.03143,10000000.0
2009-10-08 15:09:00,5.03038,5.03324,5.03002,5.03065,9000000.0
2009-10-08 15:10:00,5.03144,5.03149,5.02935,5.03149,14000000.0
2009-10-08 15:11:00,5.03173,5.03323,5.02983,5.03247,12000000.0
2009-10-08 15:12:00,5.03269,5.03506,5.03167,5.03459,13000000.0
2009-10-08 15:13:00,5.03436,5.03488,5.03178,5.03361,12000000.0
2009-10-08 15:14:00,5.03538,5.03626,5.03512,5.03578,10000000.0
2009-10-08 15:15:00,5.03609,5.03661,5.03401,5.03661,16000000.0
2009-10-08 15:16:00,5.03647,5.03647,5.0342,5.03562,15000000.0
2009-10-08 15:17:00,5.03611,5.03802,5.03427,5.03802,14000000.0
2009-10-08 15:18:00,5.03904,5.04277,5.03878,5.04277,12000000.0
2009-10-08 15:19:00,5.0427,5.0427,5.03969,5.04148,11000000.0
2009-10-08 15:20:00,5.04073,5.0426,5.0392,5.04176,14000000.0
2009-10-08 15:21:00,5.04261,5.04508,5.04102,5.04338,14000000.0
2009-10-08 15:22:00,5.04247,5.04272,5.04103,5.04189,10000000.0
2009-10-08 15:23:00,5.04131,5.04144,5.04003,5.04024,11000000.0
2009-10-08 15:24:00,5.04005,5.04057,5.03919,5.03958,10000000.0
2009-10-08 15:25:00,5.04063,5.04063,5.03909,5.0403,16000000.0
2009-10-08 15:26:00,5.04098,5.04178,5.03979,5.04064,15000000.0
2009-10-08 15:27:00,5.0413,5.04538,5.04121,5.04511,10000000.0
2009-10-08 15:28:00,5.04447,5.04447,5.04198,5.04267,11000000.0
2009-10-08 15:29:00,5.04362,5.04635,5.04269,5.04526,19000000.0
2009-10-08 15:30:00,5.04452,5.04684,5.04413,5.04633,10000000.0
2009-10-08 15:31:00,5.04571,5.04571,5.0437,5.04512,14000000.0
2009-10-08 15:32:00,5.04527,5.04569,5.04288,5.04567,12000000.0
2009-10-08 15:33:00,5.04565,5.04775,5.04538,5.04711,20000000.0
2009-10-08 15:34:00,5.0469,5.04794,5.0458,5.04742,12000000.0
2009-10-08 15:35:00,5.04682,5.04721,5.04495,5.04721,12000000.0
2009-10-08 15:36:00,5.04713,5.04713,5.04477,5.04524,10000000.0
2009-10-08 15:37:00,5.04425,5.04493,5.04273,5.04389,10000000.0
2009-10-08 15:38:00,5.04365,5.045,5.04214,5.04447,13000000.0
2009-10-08 15:39:00,5.04488,5.04498,5.04378,5.04434,7000000.0
2009-10-08 15:40:00,5.04475,5.0459,5.04349,5.0459,10000000.0
2009-10-08 15:41:00,5.04571,5.04615,5.04443,5.04443,9000000.0
2009-10-08 15:42:00,5.04546,5.04546,5.04277,5.04388,13000000.0
2009-10-08 15:43:00,5.04345,5.04428,5.04209,5.04384,16000000.0
2009-10-08 15:44:00,5.04363,5.04401,5.04186,5.04387,14000000.0
2009-10-08 15:45:00,5.04373,5.04421,5.04238,5.0436,15000000.0
2009-10-08 15:46:00,5.04323,5.04443,5.04236,5.04439,13000000.0
2009-10-08 15:47:00,5.04465,5.04485,5.04316,5.04387,9000000.0
2009-10-08 15:48:00,5.04329,5.04347,5.04101,5.04343,21000000.0
2009-10-08 15:49:00,5.04421,5.04421,5.04167,5.04215,23000000.0
2009-10-08 15:50:00,5.04397,5.04635,5.04285,5.04633,12000000.0
2009-10-08 15:51:00,5.04633,5.04824,5.04534,5.04662,19000000.0
2009-10-08 15:52:00,5.04744,5.04927,5.0463,5.04911,15000000.0
2009-10-08 15:53:00,5.04908,5.04908,5.04726,5.04899,14000000.0
2009-10-08 15:54:00,5.04762,5.04834,5.04571,5.04714,15000000.0
2009-10-08 15:55:00,5.04717,5.04885,5.04605,5.04829,12000000.0
2009-10-08 15:56:00,5.04731,5.04785,5.04647,5.04768,18000000.0
2009-10-08 15:57:00,5.04675,5.04738,5.04599,5.04599,10000000.0
2009-10-08 15:58:00,5.04772,5.04772,5.04589,5.04596,22000000.0
2009-10-08 15:59:00,5.04683,5.04683,5.04425,5.04519,12000000.0
2009-10-08 16:00:00,5.04506,5.04692,5.04402,5.04657,12000000.0
2009-10-08 16:01:00,5.04788,5.04856,5.04686,5.04798,12000000.0
2009-10-08 16:02:00,5.04727,5.04828,5.04565,5.04828,13000000.0
2009-10-08 16:03:00,5.04848,5.04999,5.04783,5.04954,13000000.0
2009-10-08 16:04:00,5.0488,5.0488,5.04682,5.04785,11000000.0
2009-10-08 16:05:00,5.04835,5.05094,5.04821,5.05094,9000000.0
2009-10-08 16:06:00,5.04906,5.0508,5.04873,5.0505,14000000.0
2009-10-08 16:07:00,5.0504,5.05114,5.04975,5.05078,15000000.0
2009-10-08 16:08:00,5.05035,5.05122,5.04851,5.05002,15000000.0
2009-10-08 16:09:00,5.04969,5.04969,5.04797,5.04916,17000000.0
2009-10-08 16:10:00,5.04755,5.04848,5.04692,5.04821,14000000.0
2009-10-08 16:11:00,5.04832,5.04832,5.04687,5.04687,9000000.0
2009-10-08 16:12:00,5.04812,5.04832,5.04646,5.04808,15000000.0
2009-10-08 16:13:00,5.04796,5.04805,5.04581,5.04796,14000000.0
2009-10-08 16:14:00,5.04733,5.04741,5.04579,5.04702,12000000.0
2009-10-08 16:15:00,5.04729,5.0479,5.04571,5.04642,14000000.0
2009-10-08 16:16:00,5.0469,5.04696,5.04523,5.04579,13000000.0
2009-10-08 16:17:00,5.04598,5.04682,5.04481,5.04619,18000000.0
2009-10-08 16:18:00,5.04676,5.04746,5.04574,5.04659,13000000.0
2009-10-08 16:19:00,5.04654,5.04706,5.04547,5.04706,8000000.0
2009-10-08 16:20:00,5.04678,5.04749,5.04525,5.04664,13000000.0
2009-10-08 16:21:00,5.04725,5.04826,5.04646,5.0479,12000000.0
2009-10-08 16:22:00,5.04755,5.04767,5.04472,5.04612,11000000.0
2009-10-08 16:23:00,5.04611,5.04635,5.04399,5.04587,14000000.0
2009-10-08 16:24:00,5.04529,5.04607,5.04396,5.04537,15000000.0
2009-10-08 16:25:00,5.04555,5.04556,5.04355,5.04502,11000000.0
2009-10-08 16:26:00,5.04438,5.0447,5.04295,5.04304,8000000.0
2009-10-08 16:27:00,5.04369,5.04395,5.04226,5.04266,10000000.0
2009-10-08 16:28:00,5.04314,5.04373,5.04059,5.04373,15000000.0
2009-10-08 16:29:00,5.04245,5.04283,5.04158,5.04235,7000000.0
2009-10-08 16:30:00,5.04216,5.04292,5.04112,5.04165,16000000.0
2009-10-08 16:31:00,5.04172,5.04172,5.03952,5.04074,14000000.0
2009-10-08 16:32:00,5.03972,5.04106,5.0391,5.04106,7000000.0
2009-10-08 16:33:00,5.04113,5.04178,5.0398,5.03987,8000000.0
2009-10-08 16:34:00,5.0416,5.0416,5.04028,5.0412,8000000.0
2009-10-08 16:35:00,5.04194,5.04194,5.03964,5.03964,9000000.0
2009-10-08 16:36:00,5.04084,5.04141,5.03911,5.03984,13000000.0
2009-10-08 16:37:00,5.03889,5.03931,5.03753,5.0391,18000000.0
2009-10-08 16:38:00,5.0395,5.04024,5.0376,5.04011,18000000.0
2009-10-08 16:39:00,5.0408,5.0408,5.03815,5.0392,20000000.0
2009-10-08 16:40:00,5.03888,5.03909,5.03647,5.03834,13000000.0
2009-10-08 16:41:00,5.03787,5.03865,5.03669,5.03865,20000000.0
2009-10-08 16:42:00,5.03801,5.03801,5.03586,5.0376,18000000.0
2009-10-08 16:43:00,5.03735,5.03919,5.03665,5.03919,15000000.0
2009-10-08 16:44:00,5.0391,5.03993,5.03785,5.03957,20000000.0
2009-10-08 16:45:00,5.03878,5.03924,5.03745,5.03764,13000000.0
2009-10-08 16:46:00,5.03921,5.03947,5.03771,5.03794,15000000.0
2009-10-08 16:47:00,5.03909,5.0391,5.0373,5.03828,8000000.0
2009-10-08 16:48:00,5.0386,5.0393,5.03794,5.03926,11000000.0
2009-10-08 16:49:00,5.03918,5.04021,5.03774,5.03994,12000000.0
2009-10-08 16:50:00,5.04017,5.04043,5.03909,5.03997,15000000.0
2009-10-08 16:51:00,5.04048,5.04048,5.03831,5.0396,18000000.0
2009-10-08 16:52:00,5.04014,5.04039,5.03843,5.04039,14000000.0
2009-10-08 16:53:00,5.03959,5.03999,5.03862,5.03993,8000000.0
2009-10-08 16:54:00,5.03934,5.03975,5.03848,5.03946,11000000.0
2009-10-08 16:55:00,5.03921,5.03974,5.03674,5.03725,12000000.0
2009-10-08 16:56:00,5.03696,5.03748,5.03609,5.03728,10000000.0
2009-10-08 16:57:00,5.03813,5.03813,5.03685,5.03718,8000000.0
2009-10-08 16:58:00,5.0375,5.03767,5.03595,5.0369,9000000.0
2009-10-08 16:59:00,5.03646,5.03706,5.03451,5.03674,13000000.0
2009-10-08 17:00:00,5.03678,5.03756,5.03576,5.03756,11000000.0
2009-10-08 17:01:00,5.03722,5.0373,5.03476,5.03665,12000000.0
2009-10-08 17:02:00,5.03545,5.03604,5.03397,5.03443,10000000.0
2009-10-08 17:03:00,5.033,5.03531,5.033,5.03408,16000000.0
2009-10-08 17:04:00,5.03549,5.03616,5.03455,5.03547,13000000.0
2009-10-08 17:05:00,5.03614,5.0363,5.03415,5.03488,16000000.0
2009-10-08 17:06:00,5.03452,5.03492,5.03258,5.03383,12000000.0
2009-10-08 17:07:00,5.03432,5.03432,5.03249,5.03294,8000000.0
2009-10-08 17:08:00,5.03307,5.03364,5.03163,5.03364,21000000.0
2009-10-08 17:09:00,5.03307,5.03358,5.03135,5.03135,16000000.0
2009-10-08 17:10:00,5.03208,5.03208,5.03039,5.03103,11000000.0
2009-10-08 17:11:00,5.03032,5.03263,5.03031,5.03185,11000000.0
2009-10-08 17:12:00,5.03198,5.03279,5.03147,5.03165,9000000.0
2009-10-08 17:13:00,5.03178,5.03338,5.03178,5.03338,9000000.0
2009-10-08 17:14:00,5.03293,5.03371,5.03186,5.03322,17000000.0
2009-10-08 17:15:00,5.03299,5.03373,5.03253,5.03359,11000000.0
2009-10-08 17:16:00,5.03154,5.0332,5.03154,5.0332,15000000.0
2009-10-08 17:17:00,5.03277,5.03299,5.03089,5.03217,13000000.0
2009-10-08 17:18:00,5.03189,5.03209,5.03025,5.03134,15000000.0
2009-10-08 17:19:00,5.03034,5.03161,5.02982,5.02982,17000000.0
2009-10-08 17:20:00,5.02902,5.03148,5.02902,5.03052,12000000.0
2009-10-08 17:21:00,5.03001,5.03057,5.02932,5.03046,7000000.0
2009-10-08 17:22:00,5.03059,5.03059,5.02874,5.03059,14000000.0
2009-10-08 17:23:00,5.02955,5.03056,5.02815,5.03056,13000000.0
2009-10-08 17:24:00,5.03012,5.03039,5.02887,5.02941,9000000.0
2009-10-08 17:25:00,5.02925,5.0314,5.02903,5.03077,11000000.0
2009-10-08 17:26:00,5.03075,5.03203,5.0292,5.0314,16000000.0
2009-10-08 17:27:00,5.03188,5.03219,5.03063,5.03182,9000000.0
2009-10-08 17:28:00,5.03128,5.03161,5.02894,5.02956,15000000.0
2009-10-08 17:29:00,5.02858,5.03048,5.02832,5.03048,11000000.0
2009-10-08 17:30:00,5.02864,5.03038,5.0283,5.03038,19000000.0
2009-10-08 17:31:00,5.02938,5.0296,5.02813,5.02869,11000000.0
2009-10-08 17:32:00,5.02853,5.02909,5.028,5.02909,9000000.0
2009-10-08 17:33:00,5.02935,5.02935,5.0285,5.02912,10000000.0
2009-10-08 17:34:00,5.02885,5.02912,5.0272,5.02906,14000000.0
2009-10-08 17:35:00,5.02816,5.03112,5.02816,5.03112,13000000.0
2009-10-08 17:36:00,5.03142,5.03193,5.02915,5.03184,11000000.0
2009-10-08 17:37:00,5.03049,5.03286,5.03049,5.03277,15000000.0
2009-10-08 17:38:00,5.03326,5.0336,5.03211,5.03283,17000000.0
2009-10-08 17:39:00,5.0327,5.0341,5.03217,5.0341,8000000.0
2009-10-08 17:40:00,5.03386,5.03386,5.03166,5.0331,12000000.0
2009-10-08 17:41:00,5.03249,5.03378,5.03199,5.03257,21000000.0
2009-10-08 17:42:00,5.03255,5.03255,5.03014,5.03049,13000000.0
2009-10-08 17:43:00,5.03213,5.03278,5.03039,5.03256,11000000.0
2009-10-08 17:44:00,5.03186,5.03336,5.03131,5.03336,19000000.0
2009-10-08 17:45:00,5.03291,5.03304,5.03098,5.03208,10000000.0
2009-10-08 17:46:00,5.03168,5.03168,5.02946,5.03147,13000000.0
2009-10-08 17:47:00,5.03145,5.03145,5.0288,5.02913,9000000.0
2009-10-08 17:48:00,5.02866,5.02948,5.02759,5.02792,14000000.0
2009-10-08 17:49:00,5.02829,5.02983,5.02783,5.02783,14000000.0
2009-10-08 17:50:00,5.02947,5.03087,5.02914,5.03087,17000000.0
2009-10-08 17:51:00,5.03014,5.03109,5.02911,5.02979,13000000.0
2009-10-08 17:52:00,5.02833,5.02965,5.02722,5.02958,24000000.0
2009-10-08 17:53:00,5.02903,5.02944,5.02719,5.02826,16000000.0
2009-10-08 17:54:00,5.02989,5.03117,5.02863,5.03106,16000000.0
2009-10-08 17:55:00,5.0313,5.0313,5.0296,5.03056,13000000.0
2009-10-08 17:56:00,5.03105,5.03204,5.02965,5.02981,15000000.0
2009-10-08 17:57:00,5.03073,5.03242,5.03073,5.0324,10000000.0
2009-10-08 17:58:00,5.03199,5.03211,5.03038,5.03178,15000000.0
2009-10-08 17:59:00,5.02991,5.03202,5.0299,5.03202,13000000.0
2009-10-08 18:00:00,5.03125,5.03291,5.03077,5.03291,7000000.0
2009-10-08 18:01:00,5.03245,5.03322,5.03181,5.03322,18000000.0
2009-10-08 18:02:00,5.03284,5.03331,5.03123,5.03188,17000000.0
2009-10-08 18:03:00,5.03222,5.03267,5.03093,5.03157,16000000.0
2009-10-08 18:04:00,5.03057,5.03267,5.03057,5.03219,14000000.0
2009-10-08 18:05:00,5.03191,5.03323,5.03064,5.03197,13000000.0
2009-10-08 18:06:00,5.03197,5.03197,5.03015,5.03134,18000000.0
2009-10-08 18:07:00,5.0318,5.03192,5.03075,5.03192,12000000.0
2009-10-08 18:08:00,5.03253,5.03266,5.03063,5.03147,18000000.0
2009-10-08 18:09:00,5.03039,5.03224,5.03039,5.03134,12000000.0
2009-10-08 18:10:00,5.03229,5.03229,5.02926,5.02926,13000000.0
2009-10-08 18:11:00,5.03096,5.03111,5.02968,5.0311,10000000.0
2009-10-08 18:12:00,5.03022,5.03119,5.02994,5.03104,11000000.0
2009-10-08 18:13:00,5.03092,5.03143,5.02982,5.03065,14000000.0
2009-10-08 18:14:00,5.03066,5.03094,5.02903,5.02934,10000000.0
2009-10-08 18:15:00,5.02854,5.03066,5.02854,5.03066,10000000.0
2009-10-08 18:16:00,5.02959,5.03065,5.02892,5.0299,9000000.0
2009-10-08 18:17:00,5.03039,5.03059,5.02859,5.03059,18000000.0
2009-10-08 18:18:00,5.02932,5.0314,5.02932,5.03104,14000000.0
2009-10-08 18:19:00,5.02982,5.03031,5.02916,5.03019,10000000.0
2009-10-08 18:20:00,5.03013,5.03047,5.02904,5.03022,15000000.0
2009-10-08 18:21:00,5.03028,5.03028,5.02872,5.02997,18000000.0
2009-10-08 18:22:00,5.0282,5.03032,5.0282,5.02928,14000000.0
2009-10-08 18:23:00,5.03029,5.03029,5.02773,5.02834,7000000.0
2009-10-08 18:24:00,5.0277,5.02812,5.02679,5.02693,9000000.0
2009-10-08 18:25:00,5.02569,5.02643,5.02293,5.02451,13000000.0
2009-10-08 18:26:00,5.02444,5.02564,5.02366,5.02484,16000000.0
2009-10-08 18:27:00,5.0244,5.02512,5.02255,5.02369,14000000.0
2009-10-08 18:28:00,5.02302,5.02302,5.02084,5.02179,13000000.0
2009-10-08 18:29:00,5.02389,5.02424,5.02252,5.02417,11000000.0
2009-10-08 18:30:00,5.02394,5.02394,5.02206,5.0237,16000000.0
2009-10-08 18:31:00,5.02316,5.02316,5.02051,5.02051,12000000.0
2009-10-08 18:32:00,5.02009,5.02041,5.01816,5.02039,11000000.0
2009-10-08 18:33:00,5.02092,5.02092,5.01894,5.01992,13000000.0
2009-10-08 18:34:00,5.0212,5.0217,5.01931,5.02155,13000000.0
2009-10-08 18:35:00,5.02094,5.02113,5.01862,5.0195,18000000.0
2009-10-08 18:36:00,5.01889,5.01965,5.01768,5.01965,18000000.0
2009-10-08 18:37:00,5.01941,5.01985,5.01773,5.01773,18000000.0
2009-10-08 18:38:00,5.01911,5.02006,5.0186,5.01929,11000000.0
2009-10-08 18:39:00,5.01996,5.02079,5.01938,5.02056,11000000.0
2009-10-08 18:40:00,5.01975,5.02209,5.01975,5.02209,14000000.0
2009-10-08 18:41:00,5.02219,5.02289,5.02104,5.02258,16000000.0
2009-10-08 18:42:00,5.0225,5.02273,5.02023,5.02023,14000000.0
2009-10-08 18:43:00,5.02091,5.02157,5.01984,5.01984,10000000.0
2009-10-08 18:44:00,5.01991,5.02086,5.01793,5.01941,13000000.0
2009-10-08 18:45:00,5.0191,5.01972,5.01766,5.01905,13000000.0
2009-10-08 18:46:00,5.01917,5.02006,5.01773,5.01981,12000000.0
2009-10-08 18:47:00,5.01985,5.02006,5.01838,5.01946,14000000.0
2009-10-08 18:48:00,5.01998,5.02122,5.01901,5.01961,15000000.0
2009-10-08 18:49:00,5.02148,5.02229,5.0204,5.02142,12000000.0
2009-10-08 18:50:00,5.02098,5.02178,5.0203,5.02106,9000000.0
2009-10-08 18:51:00,5.02048,5.02074,5.01872,5.01973,17000000.0
2009-10-08 18:52:00,5.01954,5.01954,5.01825,5.0189,9000000.0
2009-10-08 18:53:00,5.01862,5.0197,5.01797,5.01847,14000000.0
2009-10-08 18:54:00,5.01845,5.02035,5.01845,5.02022,14000000.0
2009-10-08 18:55:00,5.01872,5.02007,5.01859,5.02007,10000000.0
2009-10-08 18:56:00,5.01944,5.02007,5.01834,5.01933,16000000.0
2009-10-08 18:57:00,5.01927,5.02065,5.01887,5.02065,17000000.0
2009-10-08 18:58:00,5.01906,5.02058,5.01886,5.02058,14000000.0
2009-10-08 18:59:00,5.02065,5.02179,5.01874,5.02179,14000000.0
2009-10-08 19:00:00,5.02184,5.02204,5.02012,5.022,15000000.0
2009-10-08 19:01:00,5.02219,5.02438,5.02158,5.02426,15000000.0
2009-10-08 19:02:00,5.02305,5.02356,5.02022,5.02028,14000000.0
2009-10-08 19:03:00,5.01954,5.02114,5.01954,5.02094,14000000.0
2009-10-08 19:04:00,5.01984,5.02019,5.01866,5.01992,12000000.0
2009-10-08 19:05:00,5.01973,5.02072,5.01822,5.02072,15000000.0
2009-10-08 19:06:00,5.02091,5.02132,5.01952,5.02125,16000000.0
2009-10-08 19:07:00,5.0221,5.0245,5.0211,5.0245,20000000.0
2009-10-08 19:08:00,5.02468,5.02478,5.02345,5.02413,8000000.0
2009-10-08 19:09:00,5.02405,5.02546,5.02371,5.02479,17000000.0
2009-10-08 19:10:00,5.02542,5.02642,5.02419,5.02642,9000000.0
2009-10-08 19:11:00,5.02596,5.02746,5.02542,5.02722,16000000.0
2009-10-08 19:12:00,5.02706,5.02769,5.02519,5.02703,13000000.0
2009-10-08 19:13:00,5.02623,5.02643,5.02532,5.02585,10000000.0
2009-10-08 19:14:00,5.02622,5.02686,5.02448,5.02621,20000000.0
2009-10-08 19:15:00,5.026,5.02724,5.02561,5.0268,12000000.0
2009-10-08 19:16:00,5.02568,5.02747,5.02568,5.02694,8000000.0
2009-10-08 19:17:00,5.02711,5.02711,5.02571,5.02674,18000000.0
2009-10-08 19:18:00,5.0265,5.02694,5.02589,5.02662,11000000.0
2009-10-08 19:19:00,5.02634,5.02672,5.02422,5.02607,12000000.0
2009-10-08 19:20:00,5.02607,5.02725,5.02561,5.02602,14000000.0
2009-10-08 19:21:00,5.02684,5.02713,5.02568,5.02665,13000000.0
2009-10-08 19:22:00,5.0272,5.02909,5.02671,5.02715,12000000.0
2009-10-08 19:23:00,5.02914,5.02914,5.02768,5.02872,14000000.0
2009-10-08 19:24:00,5.02936,5.02936,5.02636,5.02894,19000000.0
2009-10-08 19:25:00,5.02897,5.02897,5.02759,5.02839,8000000.0
2009-10-08 19:26:00,5.02856,5.02856,5.02682,5.02795,7000000.0
2009-10-08 19:27:00,5.02756,5.02795,5.02621,5.02621,20000000.0
2009-10-08 19:28:00,5.0264,5.02763,5.02572,5.02673,17000000.0
2009-10-08 19:29:00,5.02588,5.02737,5.02588,5.02604,10000000.0
2009-10-08 19:30:00,5.02662,5.02775,5.02587,5.02774,15000000.0
2009-10-08 19:31:00,5.02828,5.02874,5.02676,5.02822,11000000.0
2009-10-08 19:32:00,5.02922,5.03109,5.02899,5.03109,9000000.0
2009-10-08 19:33:00,5.03059,5.03142,5.02848,5.02848,14000000.0
2009-10-08 19:34:00,5.03048,5.03096,5.02923,5.03032,17000000.0
2009-10-08 19:35:00,5.03058,5.03094,5.02964,5.03094,8000000.0
2009-10-08 19:36:00,5.03059,5.03158,5.02927,5.03158,15000000.0
2009-10-08 19:37:00,5.0309,5.0309,5.02983,5.03043,8000000.0
2009-10-08 19:38:00,5.03159,5.03324,5.03062,5.03313,15000000.0
2009-10-08 19:39:00,5.0329,5.03386,5.03118,5.03386,17000000.0
2009-10-08 19:40:00,5.03384,5.03384,5.031,5.031,16000000.0
2009-10-08 19:41:00,5.03241,5.03328,5.03139,5.03316,11000000.0
2009-10-08 19:42:00,5.0322,5.03232,5.03084,5.03212,15000000.0
2009-10-08 19:43:00,5.03125,5.03172,5.0292,5.03069,14000000.0
2009-10-08 19:44:00,5.02885,5.03085,5.02823,5.02967,14000000.0
2009-10-08 19:45:00,5.02834,5.02904,5.02741,5.02904,15000000.0
2009-10-08 19:46:00,5.02845,5.02884,5.02713,5.02884,15000000.0
2009-10-08 19:47:00,5.02795,5.02795,5.02681,5.02692,16000000.0
2009-10-08 19:48:00,5.0278,5.02845,5.02616,5.0268,16000000.0
2009-10-08 19:49:00,5.02839,5.02853,5.02708,5.02708,8000000.0
2009-10-08 19:50:00,5.02813,5.0285,5.02686,5.02686,9000000.0
2009-10-08 19:51:00,5.02814,5.02938,5.0269,5.0269,19000000.0
2009-10-08 19:52:00,5.02666,5.02787,5.02629,5.02736,11000000.0
2009-10-08 19:53:00,5.02526,5.02684,5.02503,5.02616,14000000.0
2009-10-08 19:54:00,5.02696,5.02772,5.02577,5.02703,18000000.0
2009-10-08 19:55:00,5.02734,5.02754,5.02589,5.02699,13000000.0
2009-10-08 19:56:00,5.02727,5.02789,5.02666,5.02688,10000000.0
2009-10-08 19:57:00,5.02592,5.02788,5.02576,5.02685,16000000.0
2009-10-08 19:58:00,5.02526,5.02725,5.02526,5.0264,15000000.0
2009-10-08 19:59:00,5.02644,5.02841,5.02623,5.02841,14000000.0
2009-10-08 20:00:00,5.02858,5.02872,5.02623,5.02623,11000000.0
2009-10-08 20:01:00,5.02712,5.02786,5.02668,5.02748,24000000.0
2009-10-08 20:02:00,5.02769,5.02806,5.02682,5.02795,11000000.0
2009-10-08 20:03:00,5.02762,5.02893,5.02732,5.02893,11000000.0
2009-10-08 20:04:00,5.02856,5.02911,5.02789,5.0284,10000000.0
2009-10-08 20:05:00,5.02863,5.03005,5.02778,5.02935,17000000.0
2009-10-08 20:06:00,5.02868,5.02993,5.02841,5.02938,10000000.0
2009-10-08 20:07:00,5.02915,5.02915,5.02702,5.02867,14000000.0
2009-10-08 20:08:00,5.02891,5.0299,5.02759,5.02904,13000000.0
2009-10-08 20:09:00,5.02831,5.02967,5.02805,5.02928,11000000.0
2009-10-08 20:10:00,5.02968,5.02968,5.0285,5.02878,11000000.0
2009-10-08 20:11:00,5.02803,5.02948,5.02774,5.02873,9000000.0
2009-10-08 20:12:00,5.02903,5.02918,5.02743,5.0284,16000000.0
2009-10-08 20:13:00,5.02835,5.03077,5.02812,5.03077,11000000.0
2009-10-08 20:14:00,5.03033,5.03066,5.02795,5.03066,19000000.0
2009-10-08 20:15:00,5.03027,5.03027,5.02731,5.02873,13000000.0
2009-10-08 20:16:00,5.02686,5.02841,5.02657,5.02829,15000000.0
2009-10-08 20:17:00,5.02822,5.02822,5.02517,5.02586,8000000.0
2009-10-08 20:18:00,5.02733,5.02802,5.02536,5.02802,14000000.0
2009-10-08 20:19:00,5.02846,5.02846,5.02634,5.02682,14000000.0
2009-10-08 20:20:00,5.02691,5.02799,5.02659,5.02799,12000000.0
2009-10-08 20:21:00,5.02658,5.02903,5.02658,5.02903,9000000.0
2009-10-08 20:22:00,5.02898,5.02898,5.02746,5.02767,17000000.0
2009-10-08 20:23:00,5.02846,5.02863,5.02707,5.02722,11000000.0
2009-10-08 20:24:00,5.02798,5.02849,5.02709,5.02822,16000000.0
2009-10-08 20:25:00,5.02827,5.02878,5.02742,5.02863,11000000.0
2009-10-08 20:26:00,5.02902,5.02902,5.02732,5.0284,8000000.0
2009-10-08 20:27:00,5.02719,5.02829,5.0264,5.02744,13000000.0
2009-10-08 20:28:00,5.0276,5.02775,5.02598,5.02718,15000000.0
2009-10-08 20:29:00,5.02726,5.02785,5.02486,5.0278,16000000.0
2009-10-08 20:30:00,5.02849,5.02877,5.02712,5.02871,8000000.0
2009-10-08 20:31:00,5.02823,5.02848,5.02684,5.02722,18000000.0
2009-10-08 20:32:00,5.02719,5.0278,5.02607,5.0278,7000000.0
2009-10-08 20:33:00,5.02758,5.02758,5.02549,5.0265,13000000.0
2009-10-08 20:34:00,5.02653,5.02681,5.02504,5.02681,13000000.0
2009-10-08 20:35:00,5.02703,5.02703,5.02549,5.02604,9000000.0
2009-10-08 20:36:00,5.02629,5.02691,5.02525,5.02691,17000000.0
2009-10-08 20:37:00,5.02719,5.02736,5.02545,5.02736,14000000.0
2009-10-08 20:38:00,5.02759,5.0277,5.026,5.0271,16000000.0
2009-10-08 20:39:00,5.02725,5.02725,5.02533,5.02533,14000000.0
2009-10-08 20:40:00,5.02711,5.02719,5.02566,5.02719,17000000.0
2009-10-08 20:41:00,5.02721,5.02764,5.02604,5.02764,16000000.0
2009-10-08 20:42:00,5.02797,5.02866,5.02686,5.02855,22000000.0
2009-10-08 20:43:00,5.02837,5.02859,5.02713,5.02821,18000000.0
2009-10-08 20:44:00,5.02823,5.02862,5.02733,5.02849,16000000.0
2009-10-08 20:45:00,5.0277,5.02809,5.02617,5.0274,8000000.0
2009-10-08 20:46:00,5.02836,5.02836,5.02702,5.0279,19000000.0
2009-10-08 20:47:00,5.02862,5.02862,5.02702,5.02794,12000000.0
2009-10-08 20:48:00,5.0281,5.0281,5.02632,5.02632,9000000.0
2009-10-08 20:49:00,5.02794,5.02803,5.02626,5.02684,19000000.0
2009-10-08 20:50:00,5.02817,5.02818,5.02678,5.02681,15000000.0
2009-10-08 20:51:00,5.02884,5.029,5.0278,5.02896,9000000.0
2009-10-08 20:52:00,5.02861,5.02895,5.0278,5.02839,11000000.0
2009-10-08 20:53:00,5.02865,5.02924,5.02764,5.02917,15000000.0
2009-10-08 20:54:00,5.0285,5.02933,5.02812,5.02854,12000000.0
2009-10-08 20:55:00,5.02885,5.0296,5.02793,5.02846,18000000.0
2009-10-08 20:56:00,5.02981,5.03001,5.02864,5.02917,12000000.0
2009-10-08 20:57:00,5.03028,5.03184,5.02845,5.0302,13000000.0
2009-10-08 20:58:00,5.0318,5.03199,5.03072,5.03151,11000000.0
2009-10-08 20:59:00,5.03232,5.03238,5.0305,5.03156,11000000.0
2009-10-08 21:00:00,5.03073,5.03169,5.0303,5.03148,17000000.0
2009-10-08 21:01:00,5.03199,5.03199,5.02995,5.03083,10000000.0
2009-10-08 21:02:00,5.03106,5.03162,5.02997,5.03162,8000000.0
2009-10-08 21:03:00,5.0316,5.03167,5.03004,5.03124,19000000.0
2009-10-08 21:04:00,5.03118,5.03141,5.0299,5.0299,18000000.0
2009-10-08 21:05:00,5.03164,5.03233,5.03085,5.03136,14000000.0
2009-10-08 21:06:00,5.03086,5.03222,5.03007,5.03007,12000000.0
2009-10-08 21:07:00,5.03075,5.03156,5.03015,5.03156,10000000.0
2009-10-08 21:08:00,5.03079,5.03079,5.02981,5.03055,14000000.0
2009-10-08 21:09:00,5.03009,5.03049,5.02863,5.0292,16000000.0
2009-10-08 21:10:00,5.02911,5.03049,5.02861,5.03023,15000000.0
2009-10-08 21:11:00,5.03128,5.03165,5.02999,5.03074,13000000.0
2009-10-08 21:12:00,5.02992,5.03016,5.02877,5.02877,10000000.0
2009-10-08 21:13:00,5.02983,5.03078,5.02862,5.02923,14000000.0
2009-10-08 21:14:00,5.03001,5.0306,5.02944,5.02958,10000000.0
2009-10-08 21:15:00,5.02978,5.03007,5.02724,5.02724,15000000.0
2009-10-08 21:16:00,5.02877,5.02877,5.02715,5.02809,11000000.0
2009-10-08 21:17:00,5.02734,5.0281,5.02641,5.02641,13000000.0
2009-10-08 21:18:00,5.02798,5.02824,5.02681,5.0269,17000000.0
2009-10-08 21:19:00,5.02647,5.0286,5.02624,5.02778,12000000.0
2009-10-08 21:20:00,5.02756,5.02829,5.02668,5.02722,14000000.0
2009-10-08 21:21:00,5.02809,5.02809,5.027,5.02784,11000000.0
2009-10-08 21:22:00,5.02842,5.02842,5.02694,5.02735,9000000.0
2009-10-08 21:23:00,5.02654,5.02741,5.0263,5.02732,7000000.0
2009-10-08 21:24:00,5.02686,5.02725,5.02622,5.02711,11000000.0
2009-10-08 21:25:00,5.02744,5.02744,5.02617,5.02638,7000000.0
2009-10-08 21:26:00,5.02584,5.02719,5.02568,5.02664,13000000.0
2009-10-08 21:27:00,5.02683,5.02694,5.02576,5.02576,11000000.0
2009-10-08 21:28:00,5.0269,5.02732,5.02634,5.02673,15000000.0
2009-10-08 21:29:00,5.02624,5.02833,5.02624,5.02647,12000000.0
2009-10-08 21:30:00,5.02859,5.02895,5.02746,5.02841,10000000.0
2009-10-08 21:31:00,5.02883,5.0296,5.02804,5.02866,10000000.0
2009-10-08 21:32:00,5.02788,5.02818,5.02667,5.02805,12000000.0
2009-10-08 21:33:00,5.02769,5.02769,5.02596,5.02596,19000000.0
2009-10-08 21:34:00,5.02728,5.02792,5.02646,5.02728,8000000.0
2009-10-08 21:35:00,5.02827,5.02885,5.02639,5.02823,20000000.0
2009-10-08 21:36:00,5.02805,5.02926,5.02744,5.02926,19000000.0
2009-10-08 21:37:00,5.02888,5.03062,5.02799,5.03024,19000000.0
2009-10-08 21:38:00,5.02931,5.02984,5.02857,5.0294,13000000.0
2009-10-08 21:39:00,5.02924,5.03029,5.02868,5.03012,17000000.0
2009-10-08 21:40:00,5.02864,5.03048,5.02848,5.02998,7000000.0
2009-10-08 21:41:00,5.03031,5.03049,5.0289,5.0289,11000000.0
2009-10-08 21:42:00,5.02949,5.03024,5.02825,5.02972,18000000.0
2009-10-08 21:43:00,5.02978,5.02978,5.02855,5.0293,13000000.0
2009-10-08 21:44:00,5.02934,5.03042,5.02865,5.02953,16000000.0
2009-10-08 21:45:00,5.03073,5.03073,5.0289,5.03068,11000000.0
2009-10-08 21:46:00,5.03003,5.03101,5.02888,5.03024,13000000.0
2009-10-08 21:47:00,5.02925,5.03012,5.02866,5.03004,13000000.0
2009-10-08 21:48:00,5.02929,5.0301,5.02845,5.02941,17000000.0
2009-10-08 21:49:00,5.02938,5.02938,5.02829,5.02894,8000000.0
2009-10-08 21:50:00,5.02969,5.02969,5.02842,5.02951,11000000.0
2009-10-08 21:51:00,5.02907,5.02983,5.02814,5.02983,13000000.0
2009-10-08 21:52:00,5.02889,5.02972,5.02824,5.02928,13000000.0
2009-10-08 21:53:00,5.02893,5.03016,5.02818,5.02991,14000000.0
2009-10-08 21:54:00,5.02984,5.03001,5.02878,5.03001,11000000.0
2009-10-08 21:55:00,5.02977,5.03033,5.0289,5.03031,17000000.0
2009-10-08 21:56:00,5.03043,5.03043,5.02874,5.02947,12000000.0
2009-10-08 21:57:00,5.03058,5.03104,5.02896,5.03076,16000000.0
2009-10-08 21:58:00,5.03045,5.03076,5.02997,5.03032,9000000.0
2009-10-08 21:59:00,5.03085,5.03134,5.02983,5.03127,18000000.0
2009-10-08 22:00:00,5.03047,5.03107,5.02938,5.02938,13000000.0
2009-10-08 22:01:00,5.03074,5.03153,5.02996,5.02996,11000000.0
2009-10-08 22:02:00,5.03155,5.03155,5.03001,5.03107,17000000.0
2009-10-08 22:03:00,5.03159,5.0318,5.03,5.03073,23000000.0
2009-10-08 22:04:00,5.0298,5.03159,5.0298,5.03116,15000000.0
2009-10-08 22:05:00,5.03095,5.03147,5.03014,5.0305,14000000.0
2009-10-08 22:06:00,5.03049,5.03198,5.03014,5.03049,15000000.0
2009-10-08 22:07:00,5.03223,5.03223,5.03009,5.03116,9000000.0
2009-10-08 22:08:00,5.03047,5.03162,5.02996,5.0305,18000000.0
2009-10-08 22:09:00,5.03174,5.03174,5.03039,5.03084,11000000.0
2009-10-08 22:10:00,5.03046,5.03148,5.03017,5.03148,7000000.0
2009-10-08 22:11:00,5.0299,5.03154,5.0299,5.03154,8000000.0
2009-10-08 22:12:00,5.03151,5.03151,5.03027,5.031,16000000.0
2009-10-08 22:13:00,5.03159,5.03159,5.02994,5.03099,24000000.0
2009-10-08 22:14:00,5.03036,5.03179,5.02986,5.03089,9000000.0
2009-10-08 22:15:00,5.03031,5.03129,5.03031,5.03036,10000000.0
2009-10-08 22:16:00,5.03019,5.03189,5.0299,5.03147,13000000.0
2009-10-08 22:17:00,5.03032,5.03208,5.03032,5.03068,20000000.0
2009-10-08 22:18:00,5.03187,5.0322,5.03036,5.03185,11000000.0
2009-10-08 22:19:00,5.03176,5.03188,5.03037,5.03118,15000000.0
2009-10-08 22:20:00,5.03094,5.03145,5.0294,5.03069,16000000.0
2009-10-08 22:21:00,5.0313,5.0313,5.02944,5.03072,12000000.0
2009-10-08 22:22:00,5.03069,5.03127,5.02988,5.03127,14000000.0
2009-10-08 22:23:00,5.03138,5.03147,5.02966,5.03026,11000000.0
2009-10-08 22:24:00,5.02888,5.03038,5.02888,5.02996,16000000.0
2009-10-08 22:25:00,5.02896,5.03042,5.02896,5.03042,14000000.0
2009-10-08 22:26:00,5.02919,5.03027,5.02913,5.03027,10000000.0
2009-10-08 22:27:00,5.02899,5.03048,5.02874,5.03048,14000000.0
2009-10-08 22:28:00,5.03014,5.03053,5.02901,5.0304,12000000.0
2009-10-08 22:29:00,5.02981,5.03002,5.02891,5.03002,13000000.0
2009-10-08 22:30:00,5.02923,5.02955,5.02859,5.02859,8000000.0
2009-10-08 22:31:00,5.02936,5.02971,5.02806,5.02806,11000000.0
2009-10-08 22:32:00,5.02846,5.03017,5.02814,5.02966,20000000.0
2009-10-08 22:33:00,5.0296,5.02983,5.02837,5.02837,11000000.0
2009-10-08 22:34:00,5.02976,5.02976,5.02815,5.02932,10000000.0
2009-10-08 22:35:00,5.02932,5.02964,5.02741,5.02741,13000000.0
2009-10-08 22:36:00,5.02911,5.02922,5.02737,5.02808,9000000.0
2009-10-08 22:37:00,5.0276,5.02902,5.02652,5.02783,13000000.0
2009-10-08 22:38:00,5.02684,5.02804,5.02684,5.02687,9000000.0
2009-10-08 22:39:00,5.02825,5.02918,5.02696,5.0291,12000000.0
2009-10-08 22:40:00,5.02881,5.02903,5.02746,5.02811,9000000.0
2009-10-08 22:41:00,5.02846,5.02922,5.02807,5.02807,14000000.0
2009-10-08 22:42:00,5.02908,5.02947,5.02823,5.02823,13000000.0
2009-10-08 22:43:00,5.02913,5.02913,5.02757,5.02757,12000000.0
2009-10-08 22:44:00,5.0275,5.02863,5.02631,5.02726,15000000.0
2009-10-08 22:45:00,5.02673,5.02774,5.02557,5.02595,13000000.0
2009-10-08 22:46:00,5.02662,5.02667,5.0249,5.0261,14000000.0
2009-10-08 22:47:00,5.02562,5.0263,5.02409,5.02435,15000000.0
2009-10-08 22:48:00,5.0256,5.02711,5.0251,5.02711,13000000.0
2009-10-08 22:49:00,5.02726,5.02771,5.02557,5.02716,13000000.0
2009-10-08 22:50:00,5.0267,5.02728,5.02547,5.02654,15000000.0
2009-10-08 22:51:00,5.02641,5.02768,5.02584,5.02607,14000000.0
2009-10-08 22:52:00,5.0265,5.02727,5.02619,5.02639,9000000.0
2009-10-08 22:53:00,5.02674,5.02697,5.02566,5.0259,15000000.0
2009-10-08 22:54:00,5.02574,5.02749,5.02558,5.02682,17000000.0
2009-10-08 22:55:00,5.02627,5.02819,5.02529,5.02762,16000000.0
2009-10-08 22:56:00,5.02647,5.02771,5.02647,5.02735,13000000.0
2009-10-08 22:57:00,5.02749,5.02807,5.02633,5.02633,8000000.0
2009-10-08 22:58:00,5.0275,5.02751,5.02618,5.02646,8000000.0
2009-10-08 22:59:00,5.02745,5.02745,5.02477,5.02638,19000000.0
2009-10-08 23:00:00,5.02639,5.0266,5.02489,5.02567,10000000.0
2009-10-08 23:01:00,5.02514,5.02665,5.02514,5.02658,7000000.0
2009-10-08 23:02:00,5.0261,5.02702,5.02576,5.02614,15000000.0
2009-10-08 23:03:00,5.02511,5.02692,5.02511,5.02595,17000000.0
2009-10-08 23:04:00,5.02631,5.02659,5.0254,5.02549,19000000.0
2009-10-08 23:05:00,5.02609,5.02646,5.02534,5.02564,9000000.0
2009-10-08 23:06:00,5.02665,5.02665,5.02522,5.02585,12000000.0
2009-10-08 23:07:00,5.02624,5.02664,5.02494,5.0265,14000000.0
2009-10-08 23:08:00,5.02486,5.02623,5.02481,5.02623,16000000.0
2009-10-08 23:09:00,5.02656,5.02667,5.02439,5.02439,9000000.0
2009-10-08 23:10:00,5.02561,5.02599,5.02451,5.02489,12000000.0
2009-10-08 23:11:00,5.02538,5.02623,5.02436,5.02574,14000000.0
2009-10-08 23:12:00,5.02475,5.02552,5.02475,5.02548,7000000.0
2009-10-08 23:13:00,5.02543,5.02578,5.02447,5.02577,14000000.0
2009-10-08 23:14:00,5.0257,5.02638,5.02512,5.0258,19000000.0
2009-10-08 23:15:00,5.02644,5.02711,5.02587,5.02662,13000000.0
2009-10-08 23:16:00,5.02715,5.02779,5.02593,5.02611,15000000.0
2009-10-08 23:17:00,5.02589,5.02711,5.02565,5.0262,11000000.0
2009-10-08 23:18:00,5.02636,5.0278,5.02602,5.02698,12000000.0
2009-10-08 23:19:00,5.02703,5.02805,5.02619,5.02749,14000000.0
2009-10-08 23:20:00,5.02793,5.02793,5.02653,5.02733,19000000.0
2009-10-08 23:21:00,5.02725,5.02771,5.0266,5.02727,7000000.0
2009-10-08 23:22:00,5.02706,5.02725,5.02587,5.02642,15000000.0
2009-10-08 23:23:00,5.02642,5.0272,5.02582,5.0272,11000000.0
2009-10-08 23:24:00,5.02675,5.02758,5.02641,5.02679,14000000.0
2009-10-08 23:25:00,5.02629,5.02727,5.02593,5.02727,11000000.0
2009-10-08 23:26:00,5.02634,5.02823,5.0257,5.02795,14000000.0
2009-10-08 23:27:00,5.0275,5.02753,5.02677,5.02691,11000000.0
2009-10-08 23:28:00,5.02715,5.02715,5.02695,5.02695,12000000.0
2009-10-08 23:29:00,5.02715,5.02715,5.02695,5.02695,16000000.0
2009-10-08 23:30:00,5.027,5.02786,5.0262,5.02786,20000000.0
2009-10-08 23:31:00,5.02789,5.02801,5.0265,5.02771,11000000.0
2009-10-08 23:32:00,5.02765,5.02831,5.02681,5.02801,16000000.0
2009-10-08 23:33:00,5.02745,5.02793,5.0267,5.02758,12000000.0
2009-10-08 23:34:00,5.02748,5.02778,5.02748,5.02755,13000000.0
2009-10-08 23:35:00,5.02716,5.02764,5.02674,5.02723,9000000.0
2009-10-08 23:36:00,5.02776,5.02776,5.02598,5.02682,9000000.0
2009-10-08 23:37:00,5.02677,5.02716,5.02599,5.02643,14000000.0
2009-10-08 23:38:00,5.02634,5.02685,5.02552,5.0264,13000000.0
2009-10-08 23:39:00,5.02644,5.02721,5.02533,5.02721,17000000.0
2009-10-08 23:40:00,5.02706,5.02714,5.02592,5.0261,12000000.0
2009-10-08 23:41:00,5.0269,5.02729,5.02536,5.02714,17000000.0
2009-10-08 23:42:00,5.02657,5.02742,5.02627,5.02717,22000000.0
2009-10-08 23:43:00,5.02694,5.02752,5.02694,5.02748,15000000.0
2009-10-08 23:44:00,5.02726,5.02728,5.02555,5.02555,14000000.0
2009-10-08 23:45:00,5.02738,5.02766,5.02557,5.02724,20000000.0
2009-10-08 23:46:00,5.02675,5.02696,5.02567,5.02667,14000000.0
2009-10-08 23:47:00,5.02607,5.02665,5.02565,5.02606,10000000.0
2009-10-08 23:48:00,5.02662,5.02691,5.02538,5.02538,18000000.0
2009-10-08 23:49:00,5.02649,5.02707,5.02595,5.02627,14000000.0
2009-10-08 23:50:00,5.02649,5.02649,5.0256,5.02562,13000000.0
2009-10-08 23:51:00,5.02641,5.02695,5.02579,5.02604,8000000.0
2009-10-08 23:52:00,5.02638,5.02645,5.02625,5.02638,16000000.0
2009-10-08 23:53:00,5.02645,5.02645,5.02625,5.02645,18000000.0
2009-10-08 23:54:00,5.02581,5.02669,5.02534,5.02605,12000000.0
2009-10-08 23:55:00,5.0269,5.0269,5.02563,5.02603,19000000.0
2009-10-08 23:56:00,5.02634,5.02696,5.02504,5.0269,14000000.0
2009-10-08 23:57:00,5.02503,5.0265,5.02503,5.02614,16000000.0
2009-10-08 23:58:00,5.02573,5.02643,5.02573,5.02633,13000000.0
2009-10-08 23:59:00,5.02579,5.02663,5.02504,5.02504,14000000.0
2009-10-09 00:00:00,5.02592,5.02686,5.02538,5.02559,17000000.0
2009-10-09 00:01:00,5.02526,5.02649,5.02526,5.026,12000000.0
2009-10-09 00:02:00,5.02567,5.02712,5.02567,5.0263,15000000.0
2009-10-09 00:03:00,5.0271,5.02728,5.02566,5.0266,14000000.0
2009-10-09 00:04:00,5.02765,5.02765,5.02571,5.02634,12000000.0
2009-10-09 00:05:00,5.027,5.02744,5.02636,5.02714,12000000.0
2009-10-09 00:06:00,5.02707,5.02797,5.02642,5.02737,12000000.0
2009-10-09 00:07:00,5.02748,5.02755,5.02735,5.02735,11000000.0
2009-10-09 00:08:00,5.02694,5.02771,5.02624,5.02754,15000000.0
2009-10-09 00:09:00,5.02705,5.02798,5.02646,5.02785,12000000.0
2009-10-09 00:10:00,5.02737,5.02768,5.02722,5.02768,19000000.0
2009-10-09 00:11:00,5.02717,5.02751,5.02678,5.02735,8000000.0
2009-10-09 00:12:00,5.02686,5.02717,5.02639,5.027,9000000.0
2009-10-09 00:13:00,5.0264,5.0271,5.02569,5.02678,13000000.0
2009-10-09 00:14:00,5.02595,5.02642,5.02525,5.02574,14000000.0
2009-10-09 00:15:00,5.02569,5.02625,5.02501,5.02592,12000000.0
2009-10-09 00:16:00,5.02566,5.02608,5.02558,5.02608,12000000.0
2009-10-09 00:17:00,5.02439,5.02579,5.02436,5.02559,10000000.0
2009-10-09 00:18:00,5.02579,5.02666,5.02498,5.02499,19000000.0
2009-10-09 00:19:00,5.0245,5.02625,5.0245,5.02603,12000000.0
2009-10-09 00:20:00,5.0259,5.02658,5.02504,5.02579,11000000.0
2009-10-09 00:21:00,5.02659,5.0275,5.02589,5.02673,14000000.0
2009-10-09 00:22:00,5.02705,5.02791,5.0262,5.02701,13000000.0
2009-10-09 00:23:00,5.02681,5.02785,5.02613,5.02781,13000000.0
2009-10-09 00:24:00,5.02657,5.02757,5.02583,5.02583,9000000.0
2009-10-09 00:25:00,5.02653,5.02698,5.02552,5.02665,13000000.0
2009-10-09 00:26:00,5.02713,5.02713,5.02612,5.02656,14000000.0
2009-10-09 00:27:00,5.02689,5.02758,5.02589,5.02589,15000000.0
2009-10-09 00:28:00,5.02655,5.02685,5.02579,5.02587,7000000.0
2009-10-09 00:29:00,5.02691,5.02734,5.02569,5.02658,17000000.0
2009-10-09 00:30:00,5.02724,5.02782,5.02672,5.02782,9000000.0
2009-10-09 00:31:00,5.028,5.02822,5.02666,5.02822,13000000.0
2009-10-09 00:32:00,5.02841,5.02841,5.02681,5.02681,8000000.0
2009-10-09 00:33:00,5.0273,5.02836,5.02688,5.02764,19000000.0
2009-10-09 00:34:00,5.02676,5.02802,5.02676,5.02686,15000000.0
2009-10-09 00:35:00,5.02688,5.02827,5.02688,5.02774,12000000.0
2009-10-09 00:36:00,5.02873,5.0292,5.02718,5.0274,15000000.0
2009-10-09 00:37:00,5.02778,5.0288,5.02778,5.02866,15000000.0
2009-10-09 00:38:00,5.02801,5.02824,5.02739,5.02819,18000000.0
2009-10-09 00:39:00,5.02813,5.02865,5.02813,5.02823,20000000.0
2009-10-09 00:40:00,5.02809,5.02851,5.02715,5.02715,10000000.0
2009-10-09 00:41:00,5.02698,5.02882,5.02698,5.02865,9000000.0
2009-10-09 00:42:00,5.02884,5.02884,5.02763,5.02864,16000000.0
2009-10-09 00:43:00,5.02786,5.0288,5.02774,5.02786,16000000.0
2009-10-09 00:44:00,5.02897,5.02897,5.0275,5.0286,10000000.0
2009-10-09 00:45:00,5.02776,5.02856,5.02719,5.02856,16000000.0
2009-10-09 00:46:00,5.02834,5.02834,5.02707,5.02791,12000000.0
2009-10-09 00:47:00,5.02773,5.02794,5.02672,5.02672,8000000.0
2009-10-09 00:48:00,5.02842,5.02842,5.02687,5.02785,16000000.0
2009-10-09 00:49:00,5.027,5.0277,5.02657,5.0277,11000000.0
2009-10-09 00:50:00,5.02676,5.02788,5.02676,5.02687,9000000.0
2009-10-09 00:51:00,5.02765,5.02805,5.02657,5.02657,9000000.0
2009-10-09 00:52:00,5.02831,5.02831,5.02676,5.02676,18000000.0
2009-10-09 00:53:00,5.02813,5.02823,5.02706,5.02791,12000000.0
2009-10-09 00:54:00,5.02766,5.02843,5.02719,5.02777,12000000.0
2009-10-09 00:55:00,5.02823,5.02833,5.02696,5.02818,11000000.0
2009-10-09 00:56:00,5.0282,5.02887,5.02674,5.02795,14000000.0
2009-10-09 00:57:00,5.02754,5.02843,5.02723,5.02833,15000000.0
2009-10-09 00:58:00,5.02861,5.02882,5.0275,5.02861,9000000.0
2009-10-09 00:59:00,5.02913,5.02925,5.02763,5.02842,17000000.0
2009-10-09 01:00:00,5.0302,5.03214,5.02845,5.03123,12000000.0
2009-10-09 01:01:00,5.03273,5.0331,5.03073,5.0326,15000000.0
2009-10-09 01:02:00,5.03141,5.03247,5.03072,5.03148,10000000.0
2009-10-09 01:03:00,5.03215,5.03262,5.03068,5.03156,13000000.0
2009-10-09 01:04:00,5.03195,5.03195,5.0302,5.03055,13000000.0
2009-10-09 01:05:00,5.03076,5.03076,5.02907,5.03004,13000000.0
2009-10-09 01:06:00,5.03007,5.03052,5.02912,5.03052,12000000.0
2009-10-09 01:07:00,5.03,5.03179,5.02955,5.03069,13000000.0
2009-10-09 01:08:00,5.03075,5.03246,5.0306,5.0323,15000000.0
2009-10-09 01:09:00,5.03305,5.03305,5.03167,5.03259,17000000.0
2009-10-09 01:10:00,5.03316,5.03385,5.03239,5.03365,10000000.0
2009-10-09 01:11:00,5.03392,5.03449,5.03309,5.03449,11000000.0
2009-10-09 01:12:00,5.03345,5.03417,5.03294,5.03396,10000000.0
2009-10-09 01:13:00,5.03391,5.03587,5.0337,5.03444,11000000.0
2009-10-09 01:14:00,5.03519,5.03589,5.03419,5.03589,13000000.0
2009-10-09 01:15:00,5.03595,5.03643,5.03527,5.03569,9000000.0
2009-10-09 01:16:00,5.03536,5.03647,5.03493,5.03628,12000000.0
2009-10-09 01:17:00,5.03634,5.03661,5.03436,5.03562,11000000.0
2009-10-09 01:18:00,5.03497,5.03683,5.0339,5.03484,12000000.0
2009-10-09 01:19:00,5.03441,5.03549,5.03362,5.03495,19000000.0
2009-10-09 01:20:00,5.03485,5.03511,5.0338,5.03501,11000000.0
2009-10-09 01:21:00,5.03488,5.03579,5.03436,5.03442,12000000.0
2009-10-09 01:22:00,5.03445,5.03551,5.03399,5.03419,9000000.0
2009-10-09 01:23:00,5.03481,5.03572,5.03417,5.03417,13000000.0
2009-10-09 01:24:00,5.03508,5.03533,5.03392,5.03464,14000000.0
2009-10-09 01:25:00,5.03493,5.03497,5.03357,5.03453,11000000.0
2009-10-09 01:26:00,5.03415,5.03415,5.03263,5.03366,10000000.0
2009-10-09 01:27:00,5.03288,5.03438,5.03242,5.03271,17000000.0
2009-10-09 01:28:00,5.0338,5.03396,5.0325,5.03313,13000000.0
2009-10-09 01:29:00,5.033,5.03387,5.03235,5.03307,19000000.0
2009-10-09 01:30:00,5.03268,5.03309,5.03096,5.03132,15000000.0
2009-10-09 01:31:00,5.03091,5.03241,5.03091,5.03126,15000000.0
2009-10-09 01:32:00,5.03176,5.03226,5.03052,5.03135,12000000.0
2009-10-09 01:33:00,5.03098,5.03171,5.03025,5.03171,8000000.0
2009-10-09 01:34:00,5.03217,5.0325,5.03093,5.0314,18000000.0
2009-10-09 01:35:00,5.03172,5.03219,5.03068,5.03197,12000000.0
2009-10-09 01:36:00,5.03162,5.03277,5.03066,5.03066,16000000.0
2009-10-09 01:37:00,5.03186,5.03279,5.03121,5.03271,15000000.0
2009-10-09 01:38:00,5.03165,5.03282,5.03106,5.03213,18000000.0
2009-10-09 01:39:00,5.03185,5.03219,5.03114,5.03176,10000000.0
2009-10-09 01:40:00,5.03207,5.03294,5.03134,5.03294,11000000.0
2009-10-09 01:41:00,5.03198,5.03306,5.03114,5.03259,16000000.0
2009-10-09 01:42:00,5.03158,5.03314,5.03152,5.03184,14000000.0
2009-10-09 01:43:00,5.03111,5.03228,5.03111,5.03196,16000000.0
2009-10-09 01:44:00,5.03282,5.03282,5.03115,5.03115,15000000.0
2009-10-09 01:45:00,5.03096,5.03206,5.03024,5.03167,16000000.0
2009-10-09 01:46:00,5.03116,5.03116,5.029,5.02931,9000000.0
2009-10-09 01:47:00,5.03052,5.03206,5.02993,5.03048,17000000.0
2009-10-09 01:48:00,5.03041,5.03271,5.03041,5.03271,16000000.0
2009-10-09 01:49:00,5.03284,5.03284,5.0306,5.03116,10000000.0
2009-10-09 01:50:00,5.02978,5.03154,5.02978,5.03154,11000000.0
2009-10-09 01:51:00,5.03019,5.03182,5.03019,5.03136,12000000.0
2009-10-09 01:52:00,5.03143,5.0319,5.03107,5.03166,12000000.0
2009-10-09 01:53:00,5.0303,5.03187,5.03026,5.03063,18000000.0
2009-10-09 01:54:00,5.03095,5.03185,5.03028,5.03185,14000000.0
2009-10-09 01:55:00,5.03239,5.03276,5.03068,5.03276,18000000.0
2009-10-09 01:56:00,5.03405,5.03408,5.03073,5.03246,8000000.0
2009-10-09 01:57:00,5.03273,5.03273,5.03112,5.03215,13000000.0
2009-10-09 01:58:00,5.03227,5.03227,5.031,5.03191,11000000.0
2009-10-09 01:59:00,5.03262,5.03321,5.03157,5.03282,11000000.0
2009-10-09 02:00:00,5.0332,5.03348,5.03316,5.03338,16000000.0
2009-10-09 02:01:00,5.0337,5.03559,5.0337,5.03549,21000000.0
2009-10-09 02:02:00,5.03462,5.03557,5.03387,5.03387,10000000.0
2009-10-09 02:03:00,5.03632,5.03651,5.03447,5.0357,8000000.0
2009-10-09 02:04:00,5.03649,5.03758,5.03596,5.03758,14000000.0
2009-10-09 02:05:00,5.03786,5.03787,5.0367,5.03758,14000000.0
2009-10-09 02:06:00,5.03716,5.03756,5.03587,5.03722,15000000.0
2009-10-09 02:07:00,5.03641,5.03651,5.03507,5.03605,10000000.0
2009-10-09 02:08:00,5.03664,5.03712,5.03535,5.03712,16000000.0
2009-10-09 02:09:00,5.0371,5.03801,5.03595,5.03801,18000000.0
2009-10-09 02:10:00,5.03755,5.03804,5.03619,5.03697,16000000.0
2009-10-09 02:11:00,5.03722,5.0379,5.0364,5.03716,14000000.0
2009-10-09 02:12:00,5.03793,5.03793,5.03594,5.03594,10000000.0
2009-10-09 02:13:00,5.03754,5.03833,5.03543,5.03833,15000000.0
2009-10-09 02:14:00,5.0373,5.03806,5.03668,5.03668,19000000.0
2009-10-09 02:15:00,5.03637,5.03752,5.03615,5.03676,12000000.0
2009-10-09 02:16:00,5.03657,5.03815,5.036,5.03782,18000000.0
2009-10-09 02:17:00,5.03811,5.03854,5.03653,5.03658,14000000.0
2009-10-09 02:18:00,5.03616,5.03799,5.03595,5.03799,12000000.0
2009-10-09 02:19:00,5.03666,5.03874,5.03657,5.03759,14000000.0
2009-10-09 02:20:00,5.03776,5.03776,5.03429,5.03698,13000000.0
2009-10-09 02:21:00,5.03729,5.03829,5.03644,5.03785,15000000.0
2009-10-09 02:22:00,5.03646,5.03795,5.03576,5.03576,13000000.0
2009-10-09 02:23:00,5.03752,5.03752,5.03586,5.03667,16000000.0
2009-10-09 02:24:00,5.03682,5.03759,5.0359,5.0359,17000000.0
2009-10-09 02:25:00,5.03669,5.03837,5.0361,5.03837,10000000.0
2009-10-09 02:26:00,5.03729,5.03854,5.0369,5.0369,13000000.0
2009-10-09 02:27:00,5.03722,5.03784,5.03673,5.03784,7000000.0
2009-10-09 02:28:00,5.03813,5.03813,5.03581,5.03666,9000000.0
2009-10-09 02:29:00,5.03697,5.03763,5.03568,5.03678,20000000.0
2009-10-09 02:30:00,5.03851,5.03851,5.03533,5.036,11000000.0
2009-10-09 02:31:00,5.03676,5.03698,5.03488,5.03572,9000000.0
2009-10-09 02:32:00,5.03557,5.03701,5.03557,5.03632,13000000.0
2009-10-09 02:33:00,5.03688,5.0374,5.0355,5.0374,14000000.0
2009-10-09 02:34:00,5.03635,5.038,5.03607,5.03788,17000000.0
2009-10-09 02:35:00,5.03758,5.03771,5.03603,5.03603,15000000.0
2009-10-09 02:36:00,5.03698,5.03709,5.03534,5.03539,14000000.0
2009-10-09 02:37:00,5.03639,5.03652,5.03465,5.03521,13000000.0
2009-10-09 02:38:00,5.03578,5.03579,5.03374,5.03557,14000000.0
2009-10-09 02:39:00,5.03533,5.03553,5.03362,5.03362,15000000.0
2009-10-09 02:40:00,5.0348,5.03516,5.03351,5.03449,12000000.0
2009-10-09 02:41:00,5.0356,5.03599,5.03416,5.03579,13000000.0
2009-10-09 02:42:00,5.03642,5.03659,5.03509,5.03644,16000000.0
2009-10-09 02:43:00,5.0358,5.03613,5.0341,5.03594,18000000.0
2009-10-09 02:44:00,5.03609,5.03688,5.03505,5.03688,10000000.0
2009-10-09 02:45:00,5.03675,5.03699,5.0354,5.0363,14000000.0
2009-10-09 02:46:00,5.03681,5.03694,5.03538,5.03632,18000000.0
2009-10-09 02:47:00,5.03613,5.03613,5.03386,5.03386,17000000.0
2009-10-09 02:48:00,5.03581,5.03581,5.03411,5.03445,7000000.0
2009-10-09 02:49:00,5.035,5.03533,5.03353,5.03353,13000000.0
2009-10-09 02:50:00,5.03505,5.03581,5.03384,5.03546,14000000.0
2009-10-09 02:51:00,5.03539,5.03601,5.03446,5.03537,15000000.0
2009-10-09 02:52:00,5.03654,5.03654,5.03435,5.0355,15000000.0
2009-10-09 02:53:00,5.0356,5.03617,5.03464,5.03575,9000000.0
2009-10-09 02:54:00,5.03614,5.03648,5.03439,5.03549,13000000.0
2009-10-09 02:55:00,5.03527,5.03579,5.03433,5.03579,11000000.0
2009-10-09 02:56:00,5.03621,5.03621,5.03362,5.03362,18000000.0
2009-10-09 02:57:00,5.03538,5.03609,5.03466,5.03593,13000000.0
2009-10-09 02:58:00,5.0364,5.03647,5.0345,5.03562,9000000.0
2009-10-09 02:59:00,5.03581,5.03624,5.03439,5.03454,14000000.0
2009-10-09 03:00:00,5.03413,5.03608,5.03413,5.03561,11000000.0
2009-10-09 03:01:00,5.03571,5.03572,5.03436,5.0353,11000000.0
2009-10-09 03:02:00,5.03504,5.03631,5.03449,5.03499,11000000.0
2009-10-09 03:03:00,5.03447,5.03605,5.03447,5.0345,23000000.0
2009-10-09 03:04:00,5.035,5.03634,5.03481,5.03542,11000000.0
2009-10-09 03:05:00,5.03534,5.03577,5.03457,5.03561,17000000.0
2009-10-09 03:06:00,5.03457,5.03574,5.03437,5.03491,9000000.0
2009-10-09 03:07:00,5.03322,5.0345,5.0332,5.03409,15000000.0
2009-10-09 03:08:00,5.03329,5.03427,5.03255,5.03406,12000000.0
2009-10-09 03:09:00,5.0333,5.03482,5.0331,5.03482,15000000.0
2009-10-09 03:10:00,5.0335,5.03423,5.03297,5.03401,19000000.0
2009-10-09 03:11:00,5.03415,5.03415,5.03263,5.03375,15000000.0
2009-10-09 03:12:00,5.0321,5.0342,5.0321,5.03282,18000000.0
2009-10-09 03:13:00,5.03369,5.03394,5.03244,5.03289,18000000.0
2009-10-09 03:14:00,5.03433,5.03464,5.0327,5.03424,10000000.0
2009-10-09 03:15:00,5.03343,5.03381,5.03284,5.03299,7000000.0
2009-10-09 03:16:00,5.03356,5.03356,5.03127,5.03263,8000000.0
2009-10-09 03:17:00,5.03276,5.03276,5.03167,5.03222,10000000.0
2009-10-09 03:18:00,5.0332,5.0332,5.03089,5.03212,15000000.0
2009-10-09 03:19:00,5.03252,5.03296,5.03038,5.03191,10000000.0
2009-10-09 03:20:00,5.03169,5.03259,5.03097,5.03245,16000000.0
2009-10-09 03:21:00,5.03286,5.03286,5.03211,5.03214,11000000.0
2009-10-09 03:22:00,5.03251,5.033,5.03182,5.0327,10000000.0
2009-10-09 03:23:00,5.03357,5.03357,5.03218,5.03335,12000000.0
2009-10-09 03:24:00,5.03361,5.03388,5.03232,5.03324,13000000.0
2009-10-09 03:25:00,5.03376,5.03416,5.03283,5.03377,11000000.0
2009-10-09 03:26:00,5.03383,5.03462,5.03279,5.03352,13000000.0
2009-10-09 03:27:00,5.03339,5.03381,5.0325,5.0336,14000000.0
2009-10-09 03:28:00,5.03281,5.03313,5.03131,5.03237,18000000.0
2009-10-09 03:29:00,5.03158,5.03285,5.03118,5.03282,15000000.0
2009-10-09 03:30:00,5.03264,5.03315,5.03168,5.03315,10000000.0
2009-10-09 03:31:00,5.03344,5.03416,5.03204,5.03257,13000000.0
2009-10-09 03:32:00,5.03302,5.0337,5.03259,5.03341,16000000.0
2009-10-09 03:33:00,5.03431,5.035,5.03346,5.03346,13000000.0
2009-10-09 03:34:00,5.032,5.03375,5.032,5.03331,16000000.0
2009-10-09 03:35:00,5.03309,5.03361,5.03242,5.03347,10000000.0
2009-10-09 03:36:00,5.03371,5.0348,5.03314,5.0348,11000000.0
2009-10-09 03:37:00,5.03589,5.03737,5.03459,5.03646,13000000.0
2009-10-09 03:38:00,5.03648,5.03743,5.0359,5.03743,13000000.0
2009-10-09 03:39:00,5.03795,5.03898,5.03691,5.03852,13000000.0
2009-10-09 03:40:00,5.03981,5.04114,5.03776,5.04047,12000000.0
2009-10-09 03:41:00,5.03943,5.04099,5.03926,5.0404,16000000.0
2009-10-09 03:42:00,5.04026,5.04071,5.03825,5.04021,21000000.0
2009-10-09 03:43:00,5.03968,5.04159,5.03921,5.04159,18000000.0
2009-10-09 03:44:00,5.04257,5.04327,5.04124,5.04202,15000000.0
2009-10-09 03:45:00,5.04372,5.04372,5.04167,5.04251,9000000.0
2009-10-09 03:46:00,5.04262,5.04317,5.04203,5.04317,8000000.0
2009-10-09 03:47:00,5.04282,5.04469,5.04209,5.04349,11000000.0
2009-10-09 03:48:00,5.04412,5.04488,5.04324,5.04488,9000000.0
2009-10-09 03:49:00,5.04506,5.04618,5.04386,5.04574,16000000.0
2009-10-09 03:50:00,5.04551,5.04576,5.04342,5.04524,19000000.0
2009-10-09 03:51:00,5.04468,5.04609,5.04406,5.04609,9000000.0
2009-10-09 03:52:00,5.04654,5.04654,5.0443,5.0457,19000000.0
2009-10-09 03:53:00,5.04584,5.04584,5.04341,5.04498,10000000.0
2009-10-09 03:54:00,5.04438,5.04577,5.04379,5.04414,17000000.0
2009-10-09 03:55:00,5.04519,5.0459,5.04444,5.04531,16000000.0
2009-10-09 03:56:00,5.04512,5.04575,5.04453,5.0456,7000000.0
2009-10-09 03:57:00,5.04508,5.04531,5.04424,5.04424,11000000.0
2009-10-09 03:58:00,5.04614,5.04614,5.04387,5.04408,12000000.0
2009-10-09 03:59:00,5.04508,5.04565,5.04362,5.04405,17000000.0
2009-10-09 04:00:00,5.04468,5.04509,5.04396,5.04502,12000000.0
2009-10-09 04:01:00,5.04477,5.04497,5.04309,5.04469,16000000.0
2009-10-09 04:02:00,5.0446,5.0451,5.04295,5.04478,14000000.0
2009-10-09 04:03:00,5.0433,5.04507,5.0433,5.04507,12000000.0
2009-10-09 04:04:00,5.04465,5.04485,5.04319,5.04449,16000000.0
2009-10-09 04:05:00,5.04355,5.04446,5.04266,5.04266,13000000.0
2009-10-09 04:06:00,5.04424,5.0446,5.04286,5.04403,16000000.0
2009-10-09 04:07:00,5.04328,5.04405,5.04247,5.04247,13000000.0
2009-10-09 04:08:00,5.04383,5.04411,5.04165,5.04308,14000000.0
2009-10-09 04:09:00,5.04209,5.043,5.04173,5.04182,10000000.0
2009-10-09 04:10:00,5.04161,5.04287,5.04147,5.04169,12000000.0
2009-10-09 04:11:00,5.04357,5.0443,5.04233,5.0443,14000000.0
2009-10-09 04:12:00,5.04466,5.0448,5.04277,5.04433,19000000.0
2009-10-09 04:13:00,5.04468,5.04499,5.04334,5.04439,20000000.0
2009-10-09 04:14:00,5.04472,5.04481,5.04296,5.04419,12000000.0
2009-10-09 04:15:00,5.0418,5.04367,5.0418,5.04271,8000000.0
2009-10-09 04:16:00,5.04393,5.04393,5.04263,5.0432,13000000.0
2009-10-09 04:17:00,5.04398,5.0441,5.04263,5.04372,15000000.0
2009-10-09 04:18:00,5.04404,5.04404,5.04228,5.04228,9000000.0
2009-10-09 04:19:00,5.04307,5.0441,5.04239,5.04256,12000000.0
2009-10-09 04:20:00,5.04362,5.04375,5.0422,5.04309,9000000.0
2009-10-09 04:21:00,5.04471,5.04471,5.0432,5.04406,17000000.0
2009-10-09 04:22:00,5.04393,5.04495,5.04321,5.04495,14000000.0
2009-10-09 04:23:00,5.04459,5.0449,5.04395,5.04397,10000000.0
2009-10-09 04:24:00,5.04429,5.04658,5.04413,5.04581,12000000.0
2009-10-09 04:25:00,5.04646,5.04669,5.04529,5.04529,10000000.0
2009-10-09 04:26:00,5.04544,5.04687,5.04544,5.04682,7000000.0
2009-10-09 04:27:00,5.04618,5.04711,5.04545,5.04711,15000000.0
2009-10-09 04:28:00,5.04664,5.04664,5.04488,5.04599,7000000.0
2009-10-09 04:29:00,5.04658,5.04672,5.04535,5.04581,14000000.0
2009-10-09 04:30:00,5.04523,5.046,5.04476,5.04515,11000000.0
2009-10-09 04:31:00,5.04535,5.04723,5.04512,5.0471,15000000.0
2009-10-09 04:32:00,5.04584,5.04732,5.04584,5.04654,17000000.0
2009-10-09 04:33:00,5.04533,5.04688,5.04533,5.04671,14000000.0
2009-10-09 04:34:00,5.0475,5.0475,5.04604,5.04677,9000000.0
2009-10-09 04:35:00,5.04641,5.04679,5.04493,5.04588,12000000.0
2009-10-09 04:36:00,5.04646,5.04707,5.04556,5.04688,12000000.0
2009-10-09 04:37:00,5.04661,5.04882,5.04661,5.04874,12000000.0
2009-10-09 04:38:00,5.04927,5.04942,5.04712,5.04712,11000000.0
2009-10-09 04:39:00,5.04859,5.04888,5.04724,5.04756,17000000.0
2009-10-09 04:40:00,5.0484,5.0484,5.04732,5.04804,9000000.0
2009-10-09 04:41:00,5.04775,5.04881,5.04702,5.04792,10000000.0
2009-10-09 04:42:00,5.04852,5.0491,5.04776,5.04904,8000000.0
2009-10-09 04:43:00,5.04796,5.04902,5.0471,5.04824,18000000.0
2009-10-09 04:44:00,5.04953,5.05092,5.04871,5.05092,9000000.0
2009-10-09 04:45:00,5.04995,5.05266,5.04982,5.05266,9000000.0
2009-10-09 04:46:00,5.05055,5.0531,5.05051,5.05255,16000000.0
2009-10-09 04:47:00,5.05125,5.05276,5.05055,5.05168,12000000.0
2009-10-09 04:48:00,5.05147,5.05246,5.05116,5.05172,10000000.0
2009-10-09 04:49:00,5.05071,5.05314,5.05071,5.05314,16000000.0
2009-10-09 04:50:00,5.05385,5.05665,5.05293,5.05454,16000000.0
2009-10-09 04:51:00,5.05597,5.05598,5.05368,5.05482,20000000.0
2009-10-09 04:52:00,5.05401,5.05476,5.05361,5.05476,13000000.0
2009-10-09 04:53:00,5.05486,5.05519,5.05324,5.0533,11000000.0
2009-10-09 04:54:00,5.0552,5.0552,5.05302,5.05456,11000000.0
2009-10-09 04:55:00,5.05361,5.05435,5.05284,5.05287,12000000.0
2009-10-09 04:56:00,5.05392,5.0544,5.05248,5.05317,16000000.0
2009-10-09 04:57:00,5.05411,5.05435,5.05292,5.05408,7000000.0
2009-10-09 04:58:00,5.05402,5.05444,5.05241,5.05422,13000000.0
2009-10-09 04:59:00,5.05372,5.054,5.05103,5.0539,17000000.0
2009-10-09 05:00:00,5.05371,5.05502,5.05301,5.05502,10000000.0
2009-10-09 05:01:00,5.05517,5.05609,5.05451,5.05609,13000000.0
2009-10-09 05:02:00,5.05536,5.05627,5.0539,5.0541,18000000.0
2009-10-09 05:03:00,5.05274,5.05369,5.05244,5.05244,9000000.0
2009-10-09 05:04:00,5.05402,5.05546,5.05334,5.05334,12000000.0
2009-10-09 05:05:00,5.05341,5.05566,5.05341,5.05491,10000000.0
2009-10-09 05:06:00,5.05456,5.0552,5.05338,5.0552,20000000.0
2009-10-09 05:07:00,5.05485,5.05512,5.05323,5.05512,10000000.0
2009-10-09 05:08:00,5.05462,5.05467,5.05237,5.05237,17000000.0
2009-10-09 05:09:00,5.05348,5.0539,5.05265,5.05356,15000000.0
2009-10-09 05:10:00,5.05397,5.05483,5.05347,5.05385,10000000.0
2009-10-09 05:11:00,5.05316,5.05436,5.0527,5.05294,16000000.0
2009-10-09 05:12:00,5.05251,5.05315,5.05221,5.05294,7000000.0
2009-10-09 05:13:00,5.05228,5.05353,5.05195,5.05259,12000000.0
2009-10-09 05:14:00,5.05259,5.05317,5.05167,5.05317,14000000.0
2009-10-09 05:15:00,5.05125,5.05284,5.05121,5.05197,16000000.0
2009-10-09 05:16:00,5.05093,5.05347,5.05077,5.05347,15000000.0
2009-10-09 05:17:00,5.05366,5.05366,5.05175,5.0519,10000000.0
2009-10-09 05:18:00,5.05205,5.05236,5.05029,5.05087,13000000.0
2009-10-09 05:19:00,5.05069,5.05191,5.05012,5.05102,13000000.0
2009-10-09 05:20:00,5.05156,5.05247,5.05011,5.0509,20000000.0
2009-10-09 05:21:00,5.05165,5.05323,5.05129,5.05323,9000000.0
2009-10-09 05:22:00,5.05264,5.05286,5.05176,5.05274,17000000.0
2009-10-09 05:23:00,5.05256,5.05343,5.05123,5.0528,14000000.0
2009-10-09 05:24:00,5.05249,5.05321,5.05132,5.05205,19000000.0
2009-10-09 05:25:00,5.05246,5.05268,5.05118,5.05118,13000000.0
2009-10-09 05:26:00,5.05125,5.05219,5.05043,5.05146,13000000.0
2009-10-09 05:27:00,5.05177,5.05193,5.0502,5.05041,13000000.0
2009-10-09 05:28:00,5.05139,5.05147,5.04977,5.0514,10000000.0
2009-10-09 05:29:00,5.05119,5.05139,5.04945,5.05066,17000000.0
2009-10-09 05:30:00,5.05049,5.05095,5.04931,5.05047,21000000.0
2009-10-09 05:31:00,5.04859,5.05072,5.04852,5.05072,13000000.0
2009-10-09 05:32:00,5.05015,5.05121,5.04936,5.05023,16000000.0
2009-10-09 05:33:00,5.05082,5.0518,5.05082,5.05162,13000000.0
2009-10-09 05:34:00,5.0513,5.05211,5.05085,5.05115,13000000.0
2009-10-09 05:35:00,5.05105,5.05193,5.0503,5.0503,14000000.0
2009-10-09 05:36:00,5.05019,5.05191,5.05011,5.05011,18000000.0
2009-10-09 05:37:00,5.05003,5.0517,5.04964,5.04964,12000000.0
2009-10-09 05:38:00,5.0503,5.05113,5.0498,5.05104,13000000.0
2009-10-09 05:39:00,5.04999,5.05122,5.04952,5.0509,21000000.0
2009-10-09 05:40:00,5.04959,5.05119,5.04959,5.05119,14000000.0
2009-10-09 05:41:00,5.04929,5.0513,5.04929,5.0513,13000000.0
2009-10-09 05:42:00,5.05121,5.05131,5.04921,5.04921,8000000.0
2009-10-09 05:43:00,5.05039,5.05065,5.04896,5.0504,13000000.0
2009-10-09 05:44:00,5.04858,5.0512,5.04846,5.04946,13000000.0
2009-10-09 05:45:00,5.04989,5.05123,5.04899,5.04899,24000000.0
2009-10-09 05:46:00,5.04915,5.05057,5.04912,5.0503,14000000.0
2009-10-09 05:47:00,5.05033,5.05066,5.04922,5.04922,11000000.0
2009-10-09 05:48:00,5.04982,5.05114,5.04981,5.05095,18000000.0
2009-10-09 05:49:00,5.05107,5.05122,5.0494,5.05029,10000000.0
2009-10-09 05:50:00,5.05016,5.05039,5.04888,5.04943,10000000.0
2009-10-09 05:51:00,5.04915,5.05004,5.04883,5.05004,11000000.0
2009-10-09 05:52:00,5.04961,5.05014,5.04789,5.04789,19000000.0
2009-10-09 05:53:00,5.04983,5.04983,5.04772,5.0487,15000000.0
2009-10-09 05:54:00,5.05011,5.05015,5.04881,5.04941,7000000.0
2009-10-09 05:55:00,5.04815,5.05015,5.04815,5.04899,12000000.0
2009-10-09 05:56:00,5.04836,5.04942,5.04836,5.04932,16000000.0
2009-10-09 05:57:00,5.04945,5.04968,5.04853,5.04855,11000000.0
2009-10-09 05:58:00,5.04854,5.04956,5.04846,5.04905,22000000.0
2009-10-09 05:59:00,5.05017,5.05067,5.0491,5.04995,9000000.0
2009-10-09 06:00:00,5.05064,5.05064,5.04899,5.0495,17000000.0
2009-10-09 06:01:00,5.05025,5.05044,5.04891,5.04965,18000000.0
2009-10-09 06:02:00,5.05076,5.05076,5.04888,5.04888,18000000.0
2009-10-09 06:03:00,5.04862,5.05042,5.04846,5.05027,16000000.0
2009-10-09 06:04:00,5.04925,5.04999,5.04875,5.04977,8000000.0
2009-10-09 06:05:00,5.0497,5.04975,5.04879,5.04962,10000000.0
2009-10-09 06:06:00,5.04872,5.04949,5.04776,5.04949,27000000.0
2009-10-09 06:07:00,5.04912,5.04984,5.04811,5.04984,17000000.0
2009-10-09 06:08:00,5.04925,5.04968,5.04831,5.04913,14000000.0
2009-10-09 06:09:00,5.04947,5.04995,5.04802,5.04844,13000000.0
2009-10-09 06:10:00,5.04968,5.05035,5.04904,5.04921,14000000.0
2009-10-09 06:11:00,5.05106,5.05273,5.04954,5.05183,16000000.0
2009-10-09 06:12:00,5.05204,5.05311,5.05059,5.05253,17000000.0
2009-10-09 06:13:00,5.05401,5.05401,5.0519,5.05239,14000000.0
2009-10-09 06:14:00,5.05173,5.05272,5.05131,5.05257,12000000.0
2009-10-09 06:15:00,5.0523,5.05282,5.0512,5.05205,13000000.0
2009-10-09 06:16:00,5.05178,5.0527,5.05148,5.0527,14000000.0
2009-10-09 06:17:00,5.05096,5.05188,5.05074,5.05179,11000000.0
2009-10-09 06:18:00,5.05087,5.05225,5.04991,5.05081,12000000.0
2009-10-09 06:19:00,5.05015,5.05119,5.04858,5.05001,19000000.0
2009-10-09 06:20:00,5.04975,5.04975,5.04735,5.04735,11000000.0
2009-10-09 06:21:00,5.04914,5.04948,5.04792,5.04862,9000000.0
2009-10-09 06:22:00,5.04823,5.04871,5.04631,5.04731,22000000.0
2009-10-09 06:23:00,5.04777,5.04844,5.04669,5.04669,18000000.0
2009-10-09 06:24:00,5.04872,5.0488,5.04598,5.0464,8000000.0
2009-10-09 06:25:00,5.04656,5.04745,5.04597,5.04745,9000000.0
2009-10-09 06:26:00,5.04706,5.0477,5.04583,5.0464,13000000.0
2009-10-09 06:27:00,5.04586,5.04724,5.04586,5.04697,15000000.0
2009-10-09 06:28:00,5.04682,5.04706,5.0454,5.04677,18000000.0
2009-10-09 06:29:00,5.04619,5.04708,5.04556,5.04708,16000000.0
2009-10-09 06:30:00,5.04686,5.047,5.04562,5.04582,10000000.0
2009-10-09 06:31:00,5.0464,5.04721,5.04523,5.0465,13000000.0
2009-10-09 06:32:00,5.04581,5.04654,5.04489,5.04576,10000000.0
2009-10-09 06:33:00,5.04606,5.04684,5.04574,5.04574,10000000.0
2009-10-09 06:34:00,5.04671,5.04751,5.04564,5.04671,15000000.0
2009-10-09 06:35:00,5.04712,5.04793,5.04587,5.04793,13000000.0
2009-10-09 06:36:00,5.04651,5.04802,5.04651,5.04686,23000000.0
2009-10-09 06:37:00,5.0476,5.04818,5.04644,5.04666,11000000.0
2009-10-09 06:38:00,5.04662,5.04795,5.04662,5.04707,17000000.0
2009-10-09 06:39:00,5.04814,5.04814,5.04635,5.04696,8000000.0
2009-10-09 06:40:00,5.04684,5.0483,5.04618,5.04743,15000000.0
2009-10-09 06:41:00,5.04723,5.04839,5.04637,5.04839,15000000.0
2009-10-09 06:42:00,5.04749,5.04843,5.04727,5.04813,16000000.0
2009-10-09 06:43:00,5.04799,5.04879,5.04712,5.04846,12000000.0
2009-10-09 06:44:00,5.04837,5.04893,5.04685,5.04755,13000000.0
2009-10-09 06:45:00,5.0475,5.04826,5.0469,5.04826,14000000.0
2009-10-09 06:46:00,5.04792,5.04858,5.04682,5.04814,12000000.0
2009-10-09 06:47:00,5.04798,5.04848,5.04704,5.04763,11000000.0
2009-10-09 06:48:00,5.04758,5.04827,5.04708,5.0482,15000000.0
2009-10-09 06:49:00,5.0482,5.04841,5.04698,5.04787,17000000.0
2009-10-09 06:50:00,5.04813,5.04828,5.04681,5.04737,13000000.0
2009-10-09 06:51:00,5.04807,5.04807,5.0473,5.04746,8000000.0
2009-10-09 06:52:00,5.04727,5.04799,5.04682,5.04751,14000000.0
2009-10-09 06:53:00,5.04841,5.04841,5.04705,5.04779,13000000.0
2009-10-09 06:54:00,5.0473,5.04759,5.04576,5.04576,8000000.0
2009-10-09 06:55:00,5.0475,5.04769,5.04567,5.04603,10000000.0
2009-10-09 06:56:00,5.04621,5.04637,5.04533,5.04594,11000000.0
2009-10-09 06:57:00,5.04588,5.04715,5.04535,5.04545,17000000.0
2009-10-09 06:58:00,5.04552,5.04741,5.04552,5.04715,12000000.0
2009-10-09 06:59:00,5.04686,5.04732,5.04546,5.04724,14000000.0
2009-10-09 07:00:00,5.04733,5.04764,5.0454,5.0454,11000000.0
2009-10-09 07:01:00,5.04673,5.04692,5.04578,5.04692,10000000.0
2009-10-09 07:02:00,5.04712,5.04712,5.0457,5.0457,14000000.0
2009-10-09 07:03:00,5.0469,5.04706,5.04588,5.04691,7000000.0
2009-10-09 07:04:00,5.04617,5.04686,5.04537,5.04646,16000000.0
2009-10-09 07:05:00,5.04657,5.04797,5.04626,5.04698,15000000.0
2009-10-09 07:06:00,5.04822,5.04855,5.04674,5.04819,16000000.0
2009-10-09 07:07:00,5.04836,5.04899,5.04726,5.04822,12000000.0
2009-10-09 07:08:00,5.04914,5.04916,5.04738,5.04842,8000000.0
2009-10-09 07:09:00,5.04849,5.04849,5.04757,5.04819,8000000.0
2009-10-09 07:10:00,5.04831,5.04906,5.04708,5.04896,16000000.0
2009-10-09 07:11:00,5.04943,5.04943,5.04719,5.04861,17000000.0
2009-10-09 07:12:00,5.04843,5.04944,5.04782,5.04944,20000000.0
2009-10-09 07:13:00,5.04902,5.04919,5.04741,5.04918,18000000.0
2009-10-09 07:14:00,5.04852,5.0491,5.04758,5.04907,11000000.0
2009-10-09 07:15:00,5.04898,5.04936,5.04721,5.04936,18000000.0
2009-10-09 07:16:00,5.04883,5.04924,5.04747,5.04807,18000000.0
2009-10-09 07:17:00,5.04837,5.04941,5.04729,5.0494,12000000.0
2009-10-09 07:18:00,5.0489,5.04969,5.04793,5.04943,18000000.0
2009-10-09 07:19:00,5.05026,5.05081,5.04863,5.04939,14000000.0
2009-10-09 07:20:00,5.0495,5.05009,5.04817,5.04895,18000000.0
2009-10-09 07:21:00,5.05038,5.05038,5.04873,5.04946,13000000.0
2009-10-09 07:22:00,5.04981,5.05044,5.04853,5.05024,14000000.0
2009-10-09 07:23:00,5.04909,5.05079,5.0489,5.04968,15000000.0
2009-10-09 07:24:00,5.05029,5.05181,5.04924,5.0499,16000000.0
2009-10-09 07:25:00,5.0516,5.05199,5.05051,5.05178,15000000.0
2009-10-09 07:26:00,5.05188,5.05188,5.04939,5.05156,13000000.0
2009-10-09 07:27:00,5.04983,5.05026,5.04798,5.04964,12000000.0
2009-10-09 07:28:00,5.05017,5.05017,5.04819,5.04957,22000000.0
2009-10-09 07:29:00,5.04964,5.04964,5.04753,5.04753,16000000.0
2009-10-09 07:30:00,5.04754,5.0493,5.04754,5.04875,14000000.0
2009-10-09 07:31:00,5.04883,5.04949,5.04831,5.04887,13000000.0
2009-10-09 07:32:00,5.04884,5.04909,5.04786,5.04786,9000000.0
2009-10-09 07:33:00,5.04915,5.04937,5.04815,5.04904,7000000.0
2009-10-09 07:34:00,5.049,5.049,5.04722,5.04819,18000000.0
2009-10-09 07:35:00,5.04933,5.04998,5.04819,5.04998,9000000.0
2009-10-09 07:36:00,5.05061,5.05061,5.04823,5.04913,13000000.0
2009-10-09 07:37:00,5.04909,5.04969,5.04869,5.04969,11000000.0
2009-10-09 07:38:00,5.04891,5.04918,5.04796,5.04808,11000000.0
2009-10-09 07:39:00,5.0479,5.05005,5.0479,5.04842,19000000.0
2009-10-09 07:40:00,5.04915,5.05026,5.04877,5.04917,11000000.0
2009-10-09 07:41:00,5.04785,5.0498,5.04778,5.0495,7000000.0
2009-10-09 07:42:00,5.04903,5.04978,5.04799,5.04801,13000000.0
2009-10-09 07:43:00,5.04921,5.05022,5.049,5.04901,14000000.0
2009-10-09 07:44:00,5.04875,5.04937,5.0485,5.04898,10000000.0
2009-10-09 07:45:00,5.04898,5.04925,5.04841,5.04841,8000000.0
2009-10-09 07:46:00,5.04929,5.05031,5.04886,5.04941,13000000.0
2009-10-09 07:47:00,5.0497,5.0497,5.04742,5.04742,15000000.0
2009-10-09 07:48:00,5.04961,5.05046,5.04851,5.04951,13000000.0
2009-10-09 07:49:00,5.04841,5.04917,5.04804,5.04866,10000000.0
2009-10-09 07:50:00,5.04836,5.04897,5.04784,5.04784,17000000.0
2009-10-09 07:51:00,5.04726,5.04884,5.04711,5.04801,16000000.0
2009-10-09 07:52:00,5.04796,5.04837,5.04664,5.04773,13000000.0
2009-10-09 07:53:00,5.04771,5.04771,5.0459,5.04702,10000000.0
2009-10-09 07:54:00,5.04492,5.04676,5.04479,5.04676,11000000.0
2009-10-09 07:55:00,5.04655,5.04678,5.04526,5.04624,12000000.0
2009-10-09 07:56:00,5.04629,5.04859,5.04466,5.04769,13000000.0
2009-10-09 07:57:00,5.04866,5.0505,5.04798,5.05025,8000000.0
2009-10-09 07:58:00,5.05006,5.05006,5.04803,5.04909,14000000.0
2009-10-09 07:59:00,5.04937,5.05053,5.0489,5.04941,15000000.0
2009-10-09 08:00:00,5.05168,5.05188,5.04933,5.05161,10000000.0
2009-10-09 08:01:00,5.05203,5.05203,5.05049,5.05049,13000000.0
2009-10-09 08:02:00,5.05126,5.05175,5.04952,5.04998,14000000.0
2009-10-09 08:03:00,5.04914,5.04938,5.04699,5.04857,12000000.0
2009-10-09 08:04:00,5.04801,5.0483,5.04588,5.0483,16000000.0
2009-10-09 08:05:00,5.0478,5.0478,5.04683,5.04778,14000000.0
2009-10-09 08:06:00,5.04796,5.04849,5.04671,5.0477,19000000.0
2009-10-09 08:07:00,5.04853,5.05023,5.04747,5.05014,19000000.0
2009-10-09 08:08:00,5.05027,5.05071,5.04893,5.05071,11000000.0
2009-10-09 08:09:00,5.0495,5.05111,5.0495,5.05111,10000000.0
2009-10-09 08:10:00,5.05148,5.05361,5.05096,5.05314,16000000.0
2009-10-09 08:11:00,5.05291,5.05338,5.05111,5.0517,9000000.0
2009-10-09 08:12:00,5.0519,5.05221,5.05093,5.05093,10000000.0
2009-10-09 08:13:00,5.05231,5.05239,5.0508,5.05193,11000000.0
2009-10-09 08:14:00,5.05278,5.05326,5.05108,5.05245,12000000.0
2009-10-09 08:15:00,5.05338,5.0538,5.05183,5.05183,15000000.0
2009-10-09 08:16:00,5.05138,5.05253,5.05019,5.05176,14000000.0
2009-10-09 08:17:00,5.05108,5.05161,5.04993,5.05122,10000000.0
2009-10-09 08:18:00,5.05081,5.05103,5.04956,5.05086,9000000.0
2009-10-09 08:19:00,5.05,5.05081,5.04913,5.05081,11000000.0
2009-10-09 08:20:00,5.05072,5.05074,5.04913,5.0494,11000000.0
2009-10-09 08:21:00,5.05024,5.05024,5.04841,5.0492,20000000.0
2009-10-09 08:22:00,5.04976,5.05034,5.04773,5.04859,8000000.0
2009-10-09 08:23:00,5.04849,5.04858,5.04715,5.04811,12000000.0
2009-10-09 08:24:00,5.04833,5.04896,5.04696,5.04896,13000000.0
2009-10-09 08:25:00,5.04836,5.0492,5.04743,5.04774,12000000.0
2009-10-09 08:26:00,5.04912,5.05001,5.04691,5.04734,13000000.0
2009-10-09 08:27:00,5.04786,5.04867,5.04689,5.04796,11000000.0
2009-10-09 08:28:00,5.04753,5.04801,5.04676,5.04778,8000000.0
2009-10-09 08:29:00,5.0482,5.0492,5.04707,5.04718,12000000.0
2009-10-09 08:30:00,5.04763,5.04763,5.04531,5.04733,11000000.0
2009-10-09 08:31:00,5.04718,5.0491,5.04619,5.0491,10000000.0
2009-10-09 08:32:00,5.04875,5.04875,5.047,5.04819,13000000.0
2009-10-09 08:33:00,5.047,5.04856,5.0469,5.04856,11000000.0
2009-10-09 08:34:00,5.04797,5.0482,5.04664,5.04664,17000000.0
2009-10-09 08:35:00,5.04858,5.04877,5.04727,5.04848,11000000.0
2009-10-09 08:36:00,5.04746,5.04783,5.04706,5.04779,10000000.0
2009-10-09 08:37:00,5.0473,5.0473,5.04525,5.04603,9000000.0
2009-10-09 08:38:00,5.04612,5.04645,5.04475,5.04606,18000000.0
2009-10-09 08:39:00,5.04675,5.04675,5.04529,5.04613,8000000.0
2009-10-09 08:40:00,5.04481,5.04594,5.04424,5.04551,7000000.0
2009-10-09 08:41:00,5.04532,5.04532,5.04369,5.04418,16000000.0
2009-10-09 08:42:00,5.04387,5.04556,5.04323,5.04427,14000000.0
2009-10-09 08:43:00,5.04266,5.04428,5.04254,5.04405,12000000.0
2009-10-09 08:44:00,5.04471,5.04506,5.04349,5.04481,9000000.0
2009-10-09 08:45:00,5.04458,5.0463,5.04365,5.04623,18000000.0
2009-10-09 08:46:00,5.04528,5.04638,5.04448,5.04549,14000000.0
2009-10-09 08:47:00,5.04444,5.04604,5.04408,5.04533,18000000.0
2009-10-09 08:48:00,5.04556,5.04631,5.04491,5.04587,12000000.0
2009-10-09 08:49:00,5.04619,5.04709,5.04488,5.04709,14000000.0
2009-10-09 08:50:00,5.04644,5.04701,5.04551,5.04701,16000000.0
2009-10-09 08:51:00,5.04762,5.04802,5.04593,5.04716,21000000.0
2009-10-09 08:52:00,5.04898,5.04949,5.04739,5.04935,20000000.0
2009-10-09 08:53:00,5.04976,5.04976,5.04872,5.04951,7000000.0
2009-10-09 08:54:00,5.04879,5.04973,5.0471,5.04855,17000000.0
2009-10-09 08:55:00,5.04775,5.04906,5.04742,5.04906,12000000.0
2009-10-09 08:56:00,5.04959,5.05029,5.04809,5.05029,17000000.0
2009-10-09 08:57:00,5.04993,5.05241,5.04905,5.05183,16000000.0
2009-10-09 08:58:00,5.05124,5.05216,5.0501,5.05111,12000000.0
2009-10-09 08:59:00,5.05096,5.05182,5.04963,5.05169,13000000.0
2009-10-09 09:00:00,5.05099,5.05261,5.05099,5.05126,17000000.0
2009-10-09 09:01:00,5.05122,5.05309,5.05063,5.05309,13000000.0
2009-10-09 09:02:00,5.05184,5.05313,5.05184,5.05264,8000000.0
2009-10-09 09:03:00,5.05353,5.05353,5.05109,5.05197,16000000.0
2009-10-09 09:04:00,5.05287,5.05322,5.05185,5.05322,8000000.0
2009-10-09 09:05:00,5.05269,5.05296,5.05109,5.05162,11000000.0
2009-10-09 09:06:00,5.04991,5.05215,5.04991,5.05025,10000000.0
2009-10-09 09:07:00,5.04979,5.05032,5.04865,5.04865,10000000.0
2009-10-09 09:08:00,5.05034,5.05071,5.04875,5.05004,19000000.0
2009-10-09 09:09:00,5.04884,5.05106,5.04884,5.05084,16000000.0
2009-10-09 09:10:00,5.05086,5.05094,5.04914,5.0502,8000000.0
2009-10-09 09:11:00,5.05022,5.05085,5.0495,5.05062,11000000.0
2009-10-09 09:12:00,5.0509,5.0509,5.04856,5.04911,16000000.0
2009-10-09 09:13:00,5.0484,5.05062,5.04827,5.05017,15000000.0
2009-10-09 09:14:00,5.04969,5.05021,5.04875,5.05017,17000000.0
2009-10-09 09:15:00,5.05118,5.05128,5.04876,5.04977,12000000.0
2009-10-09 09:16:00,5.04966,5.04967,5.0478,5.0487,14000000.0
2009-10-09 09:17:00,5.04917,5.04999,5.04788,5.04954,14000000.0
2009-10-09 09:18:00,5.04841,5.04908,5.04733,5.04908,18000000.0
2009-10-09 09:19:00,5.04798,5.04866,5.04659,5.04768,14000000.0
2009-10-09 09:20:00,5.04746,5.04856,5.04648,5.04806,18000000.0
2009-10-09 09:21:00,5.04815,5.04886,5.04657,5.04834,17000000.0
2009-10-09 09:22:00,5.04809,5.04811,5.0462,5.04761,13000000.0
2009-10-09 09:23:00,5.04876,5.04949,5.04732,5.0488,12000000.0
2009-10-09 09:24:00,5.0477,5.0491,5.04722,5.04853,14000000.0
2009-10-09 09:25:00,5.04849,5.04874,5.04759,5.04842,9000000.0
2009-10-09 09:26:00,5.04857,5.04859,5.0475,5.04787,13000000.0
2009-10-09 09:27:00,5.04831,5.0488,5.04749,5.04877,13000000.0
2009-10-09 09:28:00,5.0482,5.04843,5.04676,5.04843,19000000.0
2009-10-09 09:29:00,5.04827,5.04895,5.047,5.0486,14000000.0
2009-10-09 09:30:00,5.04624,5.04821,5.04605,5.04612,15000000.0
2009-10-09 09:31:00,5.0473,5.04781,5.04635,5.04635,11000000.0
2009-10-09 09:32:00,5.04712,5.04758,5.04486,5.04611,16000000.0
2009-10-09 09:33:00,5.04458,5.04624,5.04447,5.04624,9000000.0
2009-10-09 09:34:00,5.04585,5.04585,5.04404,5.0455,18000000.0
2009-10-09 09:35:00,5.04627,5.04627,5.04481,5.04481,14000000.0
2009-10-09 09:36:00,5.04506,5.04572,5.04404,5.04558,16000000.0
2009-10-09 09:37:00,5.04492,5.04555,5.04368,5.04484,20000000.0
2009-10-09 09:38:00,5.04532,5.04532,5.04331,5.04439,19000000.0
2009-10-09 09:39:00,5.04552,5.04564,5.04388,5.04551,16000000.0
2009-10-09 09:40:00,5.04579,5.04679,5.04471,5.04671,12000000.0
2009-10-09 09:41:00,5.04711,5.04793,5.04609,5.04734,18000000.0
2009-10-09 09:42:00,5.04541,5.04751,5.04541,5.04733,16000000.0
2009-10-09 09:43:00,5.04625,5.04753,5.04586,5.04753,15000000.0
2009-10-09 09:44:00,5.04763,5.0479,5.0461,5.0461,13000000.0
2009-10-09 09:45:00,5.04764,5.04764,5.04587,5.04712,13000000.0
2009-10-09 09:46:00,5.04685,5.04729,5.04541,5.04564,17000000.0
2009-10-09 09:47:00,5.04647,5.04663,5.04419,5.04605,13000000.0
2009-10-09 09:48:00,5.04538,5.04762,5.04538,5.04545,16000000.0
2009-10-09 09:49:00,5.04661,5.04693,5.04587,5.04632,17000000.0
2009-10-09 09:50:00,5.04659,5.04671,5.04512,5.04562,12000000.0
2009-10-09 09:51:00,5.04606,5.04713,5.04503,5.04713,16000000.0
2009-10-09 09:52:00,5.04703,5.04724,5.04583,5.04697,16000000.0
2009-10-09 09:53:00,5.04597,5.04736,5.04596,5.04598,15000000.0
2009-10-09 09:54:00,5.04697,5.04755,5.04548,5.04708,15000000.0
2009-10-09 09:55:00,5.04762,5.04832,5.04655,5.04655,15000000.0
2009-10-09 09:56:00,5.04803,5.04894,5.04672,5.04894,17000000.0
2009-10-09 09:57:00,5.04886,5.04966,5.04768,5.04901,12000000.0
2009-10-09 09:58:00,5.04996,5.05032,5.04856,5.05032,14000000.0
2009-10-09 09:59:00,5.04901,5.04975,5.04829,5.04906,10000000.0
2009-10-09 10:00:00,5.04967,5.05022,5.04838,5.05022,11000000.0
2009-10-09 10:01:00,5.0496,5.05105,5.049,5.05105,24000000.0
2009-10-09 10:02:00,5.05076,5.05076,5.04858,5.0497,14000000.0
2009-10-09 10:03:00,5.04865,5.05042,5.04856,5.04957,16000000.0
2009-10-09 10:04:00,5.04927,5.05114,5.04925,5.0511,10000000.0
2009-10-09 10:05:00,5.05173,5.05208,5.0502,5.05208,10000000.0
2009-10-09 10:06:00,5.05024,5.05132,5.0494,5.05082,9000000.0
2009-10-09 10:07:00,5.05067,5.05096,5.04936,5.05096,11000000.0
2009-10-09 10:08:00,5.05069,5.05074,5.04947,5.05044,9000000.0
2009-10-09 10:09:00,5.0509,5.05116,5.04937,5.05111,11000000.0
2009-10-09 10:10:00,5.05047,5.05047,5.04915,5.05027,15000000.0
2009-10-09 10:11:00,5.05042,5.05067,5.04936,5.05064,16000000.0
2009-10-09 10:12:00,5.05088,5.05119,5.0489,5.0489,19000000.0
2009-10-09 10:13:00,5.05018,5.05029,5.04882,5.04976,9000000.0
2009-10-09 10:14:00,5.04969,5.04969,5.04832,5.04965,11000000.0
2009-10-09 10:15:00,5.04874,5.04963,5.04827,5.04957,8000000.0
2009-10-09 10:16:00,5.04977,5.0498,5.04848,5.04906,17000000.0
2009-10-09 10:17:00,5.04941,5.05007,5.04834,5.04966,16000000.0
2009-10-09 10:18:00,5.04853,5.05019,5.04853,5.04986,16000000.0
2009-10-09 10:19:00,5.05056,5.05057,5.04907,5.05044,17000000.0
2009-10-09 10:20:00,5.05032,5.05032,5.04856,5.04975,16000000.0
2009-10-09 10:21:00,5.04896,5.04999,5.04843,5.04986,7000000.0
2009-10-09 10:22:00,5.04915,5.04988,5.04852,5.04865,10000000.0
2009-10-09 10:23:00,5.04971,5.05,5.04857,5.04929,14000000.0
2009-10-09 10:24:00,5.04786,5.04976,5.04786,5.04976,13000000.0
2009-10-09 10:25:00,5.04975,5.04988,5.04821,5.04988,12000000.0
2009-10-09 10:26:00,5.05087,5.05158,5.04979,5.05158,11000000.0
2009-10-09 10:27:00,5.05083,5.05137,5.04949,5.04963,13000000.0
2009-10-09 10:28:00,5.05173,5.05222,5.05035,5.05219,13000000.0
2009-10-09 10:29:00,5.05216,5.05249,5.051,5.052,11000000.0
2009-10-09 10:30:00,5.05235,5.05253,5.05137,5.05253,9000000.0
2009-10-09 10:31:00,5.05092,5.05178,5.04981,5.05107,16000000.0
2009-10-09 10:32:00,5.04961,5.05057,5.04844,5.04844,9000000.0
2009-10-09 10:33:00,5.04944,5.05016,5.04873,5.04948,12000000.0
2009-10-09 10:34:00,5.04952,5.04952,5.04766,5.04766,11000000.0
2009-10-09 10:35:00,5.04845,5.04989,5.04813,5.04989,17000000.0
2009-10-09 10:36:00,5.04941,5.04995,5.0477,5.0477,10000000.0
2009-10-09 10:37:00,5.04903,5.04956,5.04783,5.04899,15000000.0
2009-10-09 10:38:00,5.04889,5.04985,5.04822,5.04985,17000000.0
2009-10-09 10:39:00,5.04846,5.04981,5.04801,5.04915,13000000.0
2009-10-09 10:40:00,5.04997,5.05067,5.04925,5.05047,10000000.0
2009-10-09 10:41:00,5.05045,5.05094,5.04924,5.05054,15000000.0
2009-10-09 10:42:00,5.05131,5.05171,5.05,5.05163,12000000.0
2009-10-09 10:43:00,5.05278,5.05305,5.05048,5.05113,13000000.0
2009-10-09 10:44:00,5.05161,5.0525,5.05031,5.05219,12000000.0
2009-10-09 10:45:00,5.0512,5.05252,5.05079,5.05201,13000000.0
2009-10-09 10:46:00,5.05291,5.05292,5.05152,5.05245,13000000.0
2009-10-09 10:47:00,5.05201,5.05229,5.05072,5.05089,7000000.0
2009-10-09 10:48:00,5.05197,5.05268,5.0507,5.05244,12000000.0
2009-10-09 10:49:00,5.05217,5.05217,5.04882,5.04882,10000000.0
2009-10-09 10:50:00,5.04934,5.04934,5.04707,5.04911,14000000.0
2009-10-09 10:51:00,5.04899,5.04924,5.0478,5.04827,11000000.0
2009-10-09 10:52:00,5.04895,5.04936,5.04772,5.04934,20000000.0
2009-10-09 10:53:00,5.04794,5.05041,5.04794,5.04985,9000000.0
2009-10-09 10:54:00,5.05049,5.05103,5.04863,5.0498,18000000.0
2009-10-09 10:55:00,5.04999,5.05027,5.04954,5.04974,10000000.0
2009-10-09 10:56:00,5.0496,5.05031,5.04856,5.04928,11000000.0
2009-10-09 10:57:00,5.0493,5.04931,5.04842,5.04931,8000000.0
2009-10-09 10:58:00,5.04881,5.05,5.04841,5.05,10000000.0
2009-10-09 10:59:00,5.04967,5.05026,5.04896,5.04896,10000000.0
2009-10-09 11:00:00,5.04981,5.04981,5.04758,5.04797,15000000.0
2009-10-09 11:01:00,5.04943,5.05013,5.04841,5.04868,12000000.0
2009-10-09 11:02:00,5.04911,5.05068,5.04896,5.05032,8000000.0
2009-10-09 11:03:00,5.0497,5.04998,5.04857,5.04953,11000000.0
2009-10-09 11:04:00,5.05011,5.05103,5.0493,5.05101,15000000.0
2009-10-09 11:05:00,5.05124,5.05124,5.04859,5.05041,17000000.0
2009-10-09 11:06:00,5.04951,5.04978,5.04847,5.04966,12000000.0
2009-10-09 11:07:00,5.04906,5.04994,5.04811,5.04884,11000000.0
2009-10-09 11:08:00,5.04724,5.04912,5.04724,5.04881,22000000.0
2009-10-09 11:09:00,5.0488,5.04907,5.04796,5.04906,9000000.0
2009-10-09 11:10:00,5.04921,5.0499,5.04815,5.0488,16000000.0
2009-10-09 11:11:00,5.04854,5.04905,5.04798,5.04805,7000000.0
2009-10-09 11:12:00,5.04825,5.04976,5.04815,5.04976,15000000.0
2009-10-09 11:13:00,5.04973,5.04973,5.04832,5.04832,11000000.0
2009-10-09 11:14:00,5.04899,5.0494,5.04772,5.04934,18000000.0
2009-10-09 11:15:00,5.04903,5.04965,5.04833,5.04965,11000000.0
2009-10-09 11:16:00,5.04806,5.04964,5.04792,5.04937,13000000.0
2009-10-09 11:17:00,5.0482,5.04965,5.0482,5.04878,13000000.0
2009-10-09 11:18:00,5.04973,5.04973,5.0477,5.04875,9000000.0
2009-10-09 11:19:00,5.04833,5.04911,5.048,5.04889,17000000.0
2009-10-09 11:20:00,5.04938,5.04965,5.04779,5.04891,14000000.0
2009-10-09 11:21:00,5.0482,5.04913,5.04719,5.04875,14000000.0
2009-10-09 11:22:00,5.04674,5.04866,5.04674,5.04842,22000000.0
2009-10-09 11:23:00,5.04852,5.04852,5.04707,5.0477,8000000.0
2009-10-09 11:24:00,5.04784,5.04805,5.0463,5.04805,18000000.0
2009-10-09 11:25:00,5.04759,5.0476,5.04673,5.04749,9000000.0
2009-10-09 11:26:00,5.04767,5.04772,5.04598,5.04717,15000000.0
2009-10-09 11:27:00,5.04685,5.04794,5.0462,5.04789,10000000.0
2009-10-09 11:28:00,5.04808,5.04808,5.04651,5.04701,13000000.0
2009-10-09 11:29:00,5.04741,5.04766,5.04581,5.04654,17000000.0
2009-10-09 11:30:00,5.04628,5.04684,5.04491,5.04665,13000000.0
2009-10-09 11:31:00,5.0463,5.0463,5.04423,5.04487,12000000.0
2009-10-09 11:32:00,5.04591,5.04659,5.04468,5.04566,20000000.0
2009-10-09 11:33:00,5.04642,5.04649,5.04438,5.04499,16000000.0
2009-10-09 11:34:00,5.0458,5.04666,5.04434,5.04615,13000000.0
2009-10-09 11:35:00,5.04621,5.04759,5.04541,5.04759,14000000.0
2009-10-09 11:36:00,5.04794,5.04794,5.04631,5.04738,11000000.0
2009-10-09 11:37:00,5.04737,5.04737,5.04558,5.04654,16000000.0
2009-10-09 11:38:00,5.04683,5.04689,5.04528,5.04613,8000000.0
2009-10-09 11:39:00,5.04637,5.04731,5.04601,5.04731,11000000.0
2009-10-09 11:40:00,5.04711,5.04744,5.04604,5.04744,12000000.0
2009-10-09 11:41:00,5.04785,5.0482,5.0466,5.0482,10000000.0
2009-10-09 11:42:00,5.04802,5.04802,5.04678,5.04734,10000000.0
2009-10-09 11:43:00,5.04699,5.04699,5.04447,5.04594,17000000.0
2009-10-09 11:44:00,5.04533,5.04657,5.0445,5.04613,15000000.0
2009-10-09 11:45:00,5.04594,5.04617,5.04482,5.04541,16000000.0
2009-10-09 11:46:00,5.04497,5.04497,5.0433,5.04426,7000000.0
2009-10-09 11:47:00,5.04378,5.04378,5.04133,5.04279,16000000.0
2009-10-09 11:48:00,5.04216,5.0437,5.04216,5.04309,13000000.0
2009-10-09 11:49:00,5.04368,5.04368,5.04122,5.04122,10000000.0
2009-10-09 11:50:00,5.04208,5.0431,5.0415,5.0431,12000000.0
2009-10-09 11:51:00,5.04317,5.04393,5.04187,5.04393,14000000.0
2009-10-09 11:52:00,5.0424,5.04455,5.04204,5.04221,18000000.0
2009-10-09 11:53:00,5.04291,5.04489,5.04291,5.04461,16000000.0
2009-10-09 11:54:00,5.04467,5.0455,5.04382,5.04382,8000000.0
2009-10-09 11:55:00,5.04477,5.04509,5.04399,5.04466,8000000.0
2009-10-09 11:56:00,5.0431,5.04521,5.04295,5.04521,8000000.0
2009-10-09 11:57:00,5.04524,5.04557,5.04352,5.04557,11000000.0
2009-10-09 11:58:00,5.04599,5.04606,5.04399,5.04606,14000000.0
2009-10-09 11:59:00,5.04563,5.04597,5.04448,5.04546,11000000.0
2009-10-09 12:00:00,5.04435,5.04598,5.04435,5.0451,15000000.0
2009-10-09 12:01:00,5.04415,5.0457,5.04415,5.04415,13000000.0
2009-10-09 12:02:00,5.04529,5.04569,5.04368,5.04368,15000000.0
2009-10-09 12:03:00,5.04461,5.04521,5.04359,5.04452,11000000.0
2009-10-09 12:04:00,5.04339,5.04465,5.04297,5.04383,9000000.0
2009-10-09 12:05:00,5.0423,5.04375,5.04224,5.04333,9000000.0
2009-10-09 12:06:00,5.04423,5.0456,5.04323,5.04466,15000000.0
2009-10-09 12:07:00,5.04528,5.04528,5.04373,5.04506,11000000.0
2009-10-09 12:08:00,5.04503,5.04517,5.04246,5.04246,8000000.0
2009-10-09 12:09:00,5.04237,5.04397,5.04215,5.04285,18000000.0
2009-10-09 12:10:00,5.04259,5.04343,5.04162,5.04245,14000000.0
2009-10-09 12:11:00,5.0434,5.04349,5.04126,5.04217,9000000.0
2009-10-09 12:12:00,5.04231,5.04343,5.04174,5.04343,18000000.0
2009-10-09 12:13:00,5.04399,5.04399,5.04231,5.04259,12000000.0
2009-10-09 12:14:00,5.043,5.04363,5.04241,5.04361,10000000.0
2009-10-09 12:15:00,5.0444,5.0446,5.04237,5.04336,8000000.0
2009-10-09 12:16:00,5.04333,5.04355,5.04154,5.04154,14000000.0
2009-10-09 12:17:00,5.04319,5.04491,5.04228,5.04491,13000000.0
2009-10-09 12:18:00,5.0431,5.04432,5.04291,5.04356,10000000.0
2009-10-09 12:19:00,5.04362,5.04437,5.04259,5.04259,11000000.0
2009-10-09 12:20:00,5.04341,5.04372,5.04307,5.04372,8000000.0
2009-10-09 12:21:00,5.04329,5.04468,5.04285,5.04384,20000000.0
2009-10-09 12:22:00,5.0447,5.0447,5.04343,5.04443,14000000.0
2009-10-09 12:23:00,5.04538,5.04551,5.04389,5.04484,11000000.0
2009-10-09 12:24:00,5.04513,5.04513,5.04352,5.04485,17000000.0
2009-10-09 12:25:00,5.04332,5.0446,5.04279,5.04371,12000000.0
2009-10-09 12:26:00,5.04425,5.04473,5.04296,5.04332,7000000.0
2009-10-09 12:27:00,5.04404,5.04444,5.04324,5.04427,7000000.0
2009-10-09 12:28:00,5.04412,5.04412,5.04261,5.04313,19000000.0
2009-10-09 12:29:00,5.04346,5.04352,5.04222,5.0432,12000000.0
2009-10-09 12:30:00,5.04412,5.04462,5.04335,5.0445,10000000.0
2009-10-09 12:31:00,5.04471,5.04486,5.0431,5.04378,12000000.0
2009-10-09 12:32:00,5.04441,5.04471,5.04368,5.04445,12000000.0
2009-10-09 12:33:00,5.04393,5.04509,5.0434,5.04509,15000000.0
2009-10-09 12:34:00,5.04412,5.04465,5.04304,5.04414,12000000.0
2009-10-09 12:35:00,5.04414,5.04521,5.04318,5.04507,12000000.0
2009-10-09 12:36:00,5.04477,5.04492,5.04344,5.04344,15000000.0
2009-10-09 12:37:00,5.04398,5.04436,5.04244,5.0433,8000000.0
2009-10-09 12:38:00,5.0432,5.04387,5.04229,5.04269,15000000.0
2009-10-09 12:39:00,5.04365,5.04378,5.04244,5.04285,14000000.0
2009-10-09 12:40:00,5.04306,5.04455,5.0425,5.04384,18000000.0
2009-10-09 12:41:00,5.04439,5.04455,5.04328,5.04433,11000000.0
2009-10-09 12:42:00,5.04458,5.0451,5.04321,5.04426,17000000.0
2009-10-09 12:43:00,5.04508,5.04508,5.04301,5.04367,11000000.0
2009-10-09 12:44:00,5.04354,5.04428,5.04249,5.04403,13000000.0
2009-10-09 12:45:00,5.04319,5.04395,5.04205,5.04331,10000000.0
2009-10-09 12:46:00,5.04334,5.04334,5.04119,5.04218,20000000.0
2009-10-09 12:47:00,5.04203,5.04261,5.04152,5.04231,10000000.0
2009-10-09 12:48:00,5.04249,5.0427,5.04129,5.04216,10000000.0
2009-10-09 12:49:00,5.04029,5.04187,5.04026,5.04159,15000000.0
2009-10-09 12:50:00,5.04149,5.04208,5.04012,5.0411,14000000.0
2009-10-09 12:51:00,5.04141,5.04182,5.03945,5.04182,14000000.0
2009-10-09 12:52:00,5.04129,5.04306,5.04095,5.04306,9000000.0
2009-10-09 12:53:00,5.04261,5.0428,5.04188,5.04248,9000000.0
2009-10-09 12:54:00,5.04235,5.04235,5.04052,5.04145,20000000.0
2009-10-09 12:55:00,5.04221,5.04318,5.04116,5.04197,12000000.0
2009-10-09 12:56:00,5.0416,5.04331,5.0416,5.04272,7000000.0
2009-10-09 12:57:00,5.04269,5.04326,5.04151,5.04151,13000000.0
2009-10-09 12:58:00,5.04269,5.04336,5.04166,5.043,16000000.0
2009-10-09 12:59:00,5.04282,5.04364,5.04191,5.04364,14000000.0
2009-10-09 13:00:00,5.04257,5.0428,5.03984,5.04106,12000000.0
2009-10-09 13:01:00,5.04024,5.04024,5.03662,5.03822,17000000.0
2009-10-09 13:02:00,5.03893,5.03926,5.03736,5.03809,10000000.0
2009-10-09 13:03:00,5.03785,5.03926,5.03765,5.03824,22000000.0
2009-10-09 13:04:00,5.0392,5.03968,5.03805,5.03947,20000000.0
2009-10-09 13:05:00,5.03977,5.03977,5.03823,5.03918,14000000.0
2009-10-09 13:06:00,5.03815,5.03828,5.03624,5.03828,17000000.0
2009-10-09 13:07:00,5.03679,5.03919,5.03663,5.039,22000000.0
2009-10-09 13:08:00,5.03733,5.03945,5.0371,5.03922,12000000.0
2009-10-09 13:09:00,5.03906,5.03906,5.03661,5.0374,12000000.0
2009-10-09 13:10:00,5.03635,5.03738,5.03552,5.03729,20000000.0
2009-10-09 13:11:00,5.03785,5.03875,5.03703,5.03875,12000000.0
2009-10-09 13:12:00,5.0382,5.03867,5.03677,5.03677,16000000.0
2009-10-09 13:13:00,5.03764,5.03778,5.03591,5.03778,14000000.0
2009-10-09 13:14:00,5.03795,5.03915,5.03684,5.03915,17000000.0
2009-10-09 13:15:00,5.03917,5.0395,5.03811,5.03914,7000000.0
2009-10-09 13:16:00,5.0385,5.0385,5.03744,5.03827,9000000.0
2009-10-09 13:17:00,5.03832,5.03832,5.03691,5.03802,15000000.0
2009-10-09 13:18:00,5.03826,5.03848,5.03695,5.03842,17000000.0
2009-10-09 13:19:00,5.0376,5.0376,5.0361,5.03719,15000000.0
2009-10-09 13:20:00,5.03736,5.03752,5.03598,5.03752,12000000.0
2009-10-09 13:21:00,5.03767,5.03813,5.03601,5.03751,24000000.0
2009-10-09 13:22:00,5.0388,5.03915,5.03649,5.03848,12000000.0
2009-10-09 13:23:00,5.03917,5.0399,5.03873,5.0399,12000000.0
2009-10-09 13:24:00,5.03835,5.04009,5.03803,5.03964,18000000.0
2009-10-09 13:25:00,5.03824,5.03983,5.03779,5.03983,12000000.0
2009-10-09 13:26:00,5.03763,5.03914,5.03719,5.03832,12000000.0
2009-10-09 13:27:00,5.03844,5.03844,5.03672,5.03776,9000000.0
2009-10-09 13:28:00,5.03786,5.03786,5.03389,5.03389,15000000.0
2009-10-09 13:29:00,5.03416,5.03588,5.03374,5.03588,14000000.0
2009-10-09 13:30:00,5.03565,5.03615,5.03377,5.03377,11000000.0
2009-10-09 13:31:00,5.03494,5.03515,5.03266,5.03372,11000000.0
2009-10-09 13:32:00,5.03163,5.03425,5.03163,5.03425,8000000.0
2009-10-09 13:33:00,5.03404,5.03496,5.03302,5.03422,14000000.0
2009-10-09 13:34:00,5.03267,5.03484,5.03259,5.03393,11000000.0
2009-10-09 13:35:00,5.03393,5.03482,5.03369,5.03471,16000000.0
2009-10-09 13:36:00,5.03368,5.03467,5.03317,5.0335,8000000.0
2009-10-09 13:37:00,5.03495,5.03495,5.03351,5.03367,17000000.0
2009-10-09 13:38:00,5.03486,5.03488,5.03321,5.03451,14000000.0
2009-10-09 13:39:00,5.03545,5.03664,5.03441,5.03664,10000000.0
2009-10-09 13:40:00,5.03617,5.03668,5.03548,5.03668,8000000.0
2009-10-09 13:41:00,5.03738,5.03816,5.03615,5.03816,11000000.0
2009-10-09 13:42:00,5.03795,5.03821,5.03661,5.03661,14000000.0
2009-10-09 13:43:00,5.03719,5.03732,5.03602,5.03657,11000000.0
2009-10-09 13:44:00,5.03809,5.03809,5.03632,5.03791,11000000.0
2009-10-09 13:45:00,5.0377,5.03878,5.03681,5.03864,14000000.0
2009-10-09 13:46:00,5.03887,5.03891,5.03665,5.03802,11000000.0
2009-10-09 13:47:00,5.03747,5.03814,5.03672,5.03737,13000000.0
2009-10-09 13:48:00,5.03619,5.03801,5.03619,5.03801,14000000.0
2009-10-09 13:49:00,5.03693,5.03826,5.03692,5.03826,12000000.0
2009-10-09 13:50:00,5.03841,5.03842,5.03693,5.03759,16000000.0
2009-10-09 13:51:00,5.03682,5.03708,5.03525,5.03616,14000000.0
2009-10-09 13:52:00,5.03557,5.0358,5.03393,5.03483,10000000.0
2009-10-09 13:53:00,5.03421,5.03511,5.03359,5.03385,10000000.0
2009-10-09 13:54:00,5.03489,5.03491,5.03293,5.03293,8000000.0
2009-10-09 13:55:00,5.03469,5.03532,5.03327,5.03515,13000000.0
2009-10-09 13:56:00,5.03448,5.03527,5.03358,5.03527,17000000.0
2009-10-09 13:57:00,5.03368,5.03508,5.03368,5.03508,13000000.0
2009-10-09 13:58:00,5.03504,5.03573,5.03431,5.03573,7000000.0
2009-10-09 13:59:00,5.03619,5.03621,5.03428,5.03621,9000000.0
2009-10-09 14:00:00,5.03645,5.03645,5.03556,5.03562,7000000.0
2009-10-09 14:01:00,5.03649,5.03649,5.03401,5.03514,11000000.0
2009-10-09 14:02:00,5.03479,5.0354,5.0334,5.0342,19000000.0
2009-10-09 14:03:00,5.03422,5.03447,5.03308,5.03447,13000000.0
2009-10-09 14:04:00,5.03538,5.03558,5.03376,5.03519,22000000.0
2009-10-09 14:05:00,5.0355,5.03647,5.03479,5.03647,17000000.0
2009-10-09 14:06:00,5.0351,5.03647,5.0351,5.03533,11000000.0
2009-10-09 14:07:00,5.03754,5.03773,5.03644,5.03706,9000000.0
2009-10-09 14:08:00,5.03703,5.03783,5.03646,5.03783,11000000.0
2009-10-09 14:09:00,5.03713,5.03756,5.03562,5.03684,12000000.0
2009-10-09 14:10:00,5.03687,5.03824,5.03656,5.03803,13000000.0
2009-10-09 14:11:00,5.03855,5.03942,5.03775,5.03843,14000000.0
2009-10-09 14:12:00,5.0402,5.0402,5.03824,5.03913,11000000.0
2009-10-09 14:13:00,5.03876,5.03968,5.03819,5.03885,11000000.0
2009-10-09 14:14:00,5.03981,5.04063,5.03921,5.04063,7000000.0
2009-10-09 14:15:00,5.04067,5.04067,5.03877,5.04033,14000000.0
2009-10-09 14:16:00,5.0405,5.0405,5.03881,5.03944,13000000.0
2009-10-09 14:17:00,5.03906,5.04026,5.03817,5.04026,22000000.0
2009-10-09 14:18:00,5.03927,5.04063,5.03887,5.04063,15000000.0
2009-10-09 14:19:00,5.04056,5.04128,5.03945,5.03983,12000000.0
2009-10-09 14:20:00,5.04149,5.04149,5.03908,5.03914,7000000.0
2009-10-09 14:21:00,5.04086,5.04159,5.03945,5.04096,13000000.0
2009-10-09 14:22:00,5.04085,5.04085,5.03956,5.04085,8000000.0
2009-10-09 14:23:00,5.04046,5.04088,5.03974,5.04048,11000000.0
2009-10-09 14:24:00,5.04068,5.0412,5.04004,5.04092,13000000.0
2009-10-09 14:25:00,5.04059,5.04059,5.03925,5.04024,15000000.0
2009-10-09 14:26:00,5.04096,5.04191,5.03977,5.04191,8000000.0
2009-10-09 14:27:00,5.04181,5.04213,5.04062,5.0408,10000000.0
2009-10-09 14:28:00,5.04141,5.04249,5.04112,5.04229,11000000.0
2009-10-09 14:29:00,5.04217,5.04281,5.04062,5.04204,21000000.0
2009-10-09 14:30:00,5.04133,5.04341,5.04067,5.04158,11000000.0
2009-10-09 14:31:00,5.04142,5.04292,5.04006,5.04228,17000000.0
2009-10-09 14:32:00,5.04299,5.04372,5.0405,5.04277,15000000.0
2009-10-09 14:33:00,5.04249,5.04272,5.04146,5.04206,8000000.0
2009-10-09 14:34:00,5.04263,5.0438,5.04176,5.04176,9000000.0
2009-10-09 14:35:00,5.04276,5.04283,5.0418,5.04225,11000000.0
2009-10-09 14:36:00,5.04246,5.04269,5.0399,5.042,15000000.0
2009-10-09 14:37:00,5.04047,5.04114,5.03998,5.04098,8000000.0
2009-10-09 14:38:00,5.0414,5.04151,5.04014,5.04014,10000000.0
2009-10-09 14:39:00,5.04134,5.04224,5.03869,5.0406,19000000.0
2009-10-09 14:40:00,5.04152,5.04166,5.03969,5.04101,15000000.0
2009-10-09 14:41:00,5.04114,5.04175,5.04009,5.04097,15000000.0
2009-10-09 14:42:00,5.04207,5.04253,5.04059,5.04253,17000000.0
2009-10-09 14:43:00,5.0422,5.04253,5.04105,5.04253,15000000.0
2009-10-09 14:44:00,5.04339,5.04441,5.04148,5.04421,15000000.0
2009-10-09 14:45:00,5.0444,5.04573,5.04354,5.04573,9000000.0
2009-10-09 14:46:00,5.04659,5.0472,5.04578,5.04579,11000000.0
2009-10-09 14:47:00,5.04407,5.04599,5.04362,5.04549,12000000.0
2009-10-09 14:48:00,5.04536,5.04536,5.04283,5.04396,12000000.0
2009-10-09 14:49:00,5.04387,5.04463,5.04285,5.04449,12000000.0
2009-10-09 14:50:00,5.04436,5.04436,5.04236,5.04257,15000000.0
2009-10-09 14:51:00,5.04375,5.04497,5.04302,5.04481,10000000.0
2009-10-09 14:52:00,5.0434,5.04522,5.04331,5.04513,13000000.0
2009-10-09 14:53:00,5.04435,5.04522,5.04308,5.04473,13000000.0
2009-10-09 14:54:00,5.04446,5.04524,5.04392,5.04392,9000000.0
2009-10-09 14:55:00,5.04517,5.04537,5.04308,5.04369,16000000.0
2009-10-09 14:56:00,5.04348,5.04396,5.04238,5.04352,15000000.0
2009-10-09 14:57:00,5.04296,5.04386,5.0412,5.0412,15000000.0
2009-10-09 14:58:00,5.04311,5.04478,5.04262,5.04478,11000000.0
2009-10-09 14:59:00,5.04498,5.04543,5.04347,5.04536,14000000.0
2009-10-09 15:00:00,5.04477,5.04506,5.04299,5.0434,18000000.0
2009-10-09 15:01:00,5.04505,5.04825,5.04437,5.04825,12000000.0
2009-10-09 15:02:00,5.04918,5.04964,5.04848,5.04889,7000000.0
2009-10-09 15:03:00,5.04963,5.05116,5.04751,5.05116,18000000.0
2009-10-09 15:04:00,5.05177,5.05238,5.04946,5.0518,21000000.0
2009-10-09 15:05:00,5.05165,5.05334,5.05031,5.05034,13000000.0
2009-10-09 15:06:00,5.05093,5.05093,5.04926,5.05034,14000000.0
2009-10-09 15:07:00,5.05,5.05045,5.04836,5.05045,22000000.0
2009-10-09 15:08:00,5.04999,5.05055,5.04922,5.0504,10000000.0
2009-10-09 15:09:00,5.05001,5.05023,5.04888,5.05023,9000000.0
2009-10-09 15:10:00,5.05007,5.05018,5.04833,5.04947,14000000.0
2009-10-09 15:11:00,5.04986,5.05117,5.04873,5.04915,12000000.0
2009-10-09 15:12:00,5.05105,5.05187,5.05004,5.05156,13000000.0
2009-10-09 15:13:00,5.05114,5.05194,5.04951,5.05103,12000000.0
2009-10-09 15:14:00,5.05114,5.05151,5.04942,5.05059,10000000.0
2009-10-09 15:15:00,5.049,5.05021,5.04778,5.04778,16000000.0
2009-10-09 15:16:00,5.04884,5.04979,5.04769,5.04892,15000000.0
2009-10-09 15:17:00,5.04951,5.05081,5.04853,5.05081,14000000.0
2009-10-09 15:18:00,5.05103,5.05175,5.04943,5.05114,12000000.0
2009-10-09 15:19:00,5.0505,5.0505,5.04881,5.05023,11000000.0
2009-10-09 15:20:00,5.05056,5.051,5.04899,5.051,14000000.0
2009-10-09 15:21:00,5.0506,5.05141,5.04923,5.05037,14000000.0
2009-10-09 15:22:00,5.04997,5.04997,5.0477,5.04902,10000000.0
2009-10-09 15:23:00,5.04912,5.04963,5.04811,5.04955,11000000.0
2009-10-09 15:24:00,5.04984,5.04984,5.04847,5.04969,10000000.0
2009-10-09 15:25:00,5.04952,5.04958,5.04714,5.04755,16000000.0
2009-10-09 15:26:00,5.04664,5.04824,5.04664,5.04779,15000000.0
2009-10-09 15:27:00,5.04703,5.04813,5.04656,5.04714,10000000.0
2009-10-09 15:28:00,5.04667,5.04763,5.04616,5.04649,11000000.0
2009-10-09 15:29:00,5.04687,5.04718,5.04512,5.0464,19000000.0
2009-10-09 15:30:00,5.04683,5.04849,5.04615,5.04699,10000000.0
2009-10-09 15:31:00,5.04811,5.04947,5.04724,5.0488,14000000.0
2009-10-09 15:32:00,5.04883,5.04898,5.04745,5.04835,12000000.0
2009-10-09 15:33:00,5.04945,5.05053,5.04679,5.0481,20000000.0
2009-10-09 15:34:00,5.04687,5.04776,5.04609,5.04719,12000000.0
2009-10-09 15:35:00,5.0457,5.04807,5.0457,5.04718,12000000.0
2009-10-09 15:36:00,5.04746,5.04833,5.04607,5.04812,10000000.0
2009-10-09 15:37:00,5.04929,5.05012,5.04798,5.05012,10000000.0
2009-10-09 15:38:00,5.05027,5.05107,5.04862,5.05107,13000000.0
2009-10-09 15:39:00,5.05211,5.05276,5.05088,5.05186,7000000.0
2009-10-09 15:40:00,5.05123,5.05209,5.05058,5.05111,10000000.0
2009-10-09 15:41:00,5.05124,5.05245,5.05055,5.05242,9000000.0
2009-10-09 15:42:00,5.05253,5.05282,5.04968,5.0508,13000000.0
2009-10-09 15:43:00,5.05119,5.05158,5.04975,5.05118,16000000.0
2009-10-09 15:44:00,5.05057,5.05057,5.0485,5.04873,14000000.0
2009-10-09 15:45:00,5.05003,5.051,5.04845,5.04941,15000000.0
2009-10-09 15:46:00,5.04951,5.04953,5.04768,5.04922,13000000.0
2009-10-09 15:47:00,5.04873,5.04957,5.04623,5.04623,9000000.0
2009-10-09 15:48:00,5.0469,5.04697,5.04559,5.04697,21000000.0
2009-10-09 15:49:00,5.04729,5.04788,5.04513,5.04788,23000000.0
2009-10-09 15:50:00,5.04727,5.04772,5.04487,5.04669,12000000.0
2009-10-09 15:51:00,5.04526,5.04648,5.0442,5.04569,19000000.0
2009-10-09 15:52:00,5.04602,5.04602,5.04382,5.04485,15000000.0
2009-10-09 15:53:00,5.04555,5.0463,5.04422,5.0463,14000000.0
2009-10-09 15:54:00,5.04654,5.04778,5.04515,5.04515,15000000.0
2009-10-09 15:55:00,5.04684,5.04772,5.04532,5.04732,12000000.0
2009-10-09 15:56:00,5.04792,5.0487,5.04704,5.04768,18000000.0
2009-10-09 15:57:00,5.04769,5.04831,5.047,5.04827,10000000.0
2009-10-09 15:58:00,5.04814,5.04849,5.046,5.04849,22000000.0
2009-10-09 15:59:00,5.04626,5.0485,5.04626,5.04723,12000000.0
2009-10-09 16:00:00,5.04658,5.04745,5.04464,5.04696,12000000.0
2009-10-09 16:01:00,5.04499,5.04694,5.04499,5.04662,12000000.0
2009-10-09 16:02:00,5.04615,5.04795,5.04484,5.04795,13000000.0
2009-10-09 16:03:00,5.04772,5.04835,5.04498,5.04752,13000000.0
2009-10-09 16:04:00,5.04768,5.04854,5.04634,5.04854,11000000.0
2009-10-09 16:05:00,5.04863,5.04863,5.04741,5.04798,9000000.0
2009-10-09 16:06:00,5.04775,5.04835,5.04516,5.04696,14000000.0
2009-10-09 16:07:00,5.04621,5.04621,5.04222,5.04339,15000000.0
2009-10-09 16:08:00,5.04282,5.04418,5.04213,5.04217,15000000.0
2009-10-09 16:09:00,5.0435,5.04365,5.0409,5.04171,17000000.0
2009-10-09 16:10:00,5.04147,5.04147,5.03873,5.04007,14000000.0
2009-10-09 16:11:00,5.04078,5.04078,5.03911,5.04059,9000000.0
2009-10-09 16:12:00,5.03901,5.03957,5.03717,5.03957,15000000.0
2009-10-09 16:13:00,5.03914,5.04061,5.03824,5.0403,14000000.0
2009-10-09 16:14:00,5.04012,5.04012,5.03792,5.03958,12000000.0
2009-10-09 16:15:00,5.03993,5.03993,5.0379,5.0387,14000000.0
2009-10-09 16:16:00,5.04024,5.04103,5.03931,5.04056,13000000.0
2009-10-09 16:17:00,5.0416,5.0416,5.03993,5.04017,18000000.0
2009-10-09 16:18:00,5.0416,5.04217,5.03969,5.0404,13000000.0
2009-10-09 16:19:00,5.04064,5.04068,5.03956,5.03956,8000000.0
2009-10-09 16:20:00,5.04071,5.04228,5.0397,5.04228,13000000.0
2009-10-09 16:21:00,5.04093,5.04197,5.04024,5.04055,12000000.0
2009-10-09 16:22:00,5.0411,5.0411,5.03919,5.03983,11000000.0
2009-10-09 16:23:00,5.04071,5.04071,5.03914,5.03977,14000000.0
2009-10-09 16:24:00,5.04045,5.04045,5.03811,5.03983,15000000.0
2009-10-09 16:25:00,5.03942,5.03942,5.03692,5.03856,11000000.0
2009-10-09 16:26:00,5.03667,5.03839,5.03667,5.03839,8000000.0
2009-10-09 16:27:00,5.03832,5.03952,5.03779,5.03952,10000000.0
2009-10-09 16:28:00,5.03948,5.03968,5.03741,5.03741,15000000.0
2009-10-09 16:29:00,5.0386,5.03948,5.03787,5.03919,7000000.0
2009-10-09 16:30:00,5.03933,5.03933,5.03616,5.03866,16000000.0
2009-10-09 16:31:00,5.03652,5.03806,5.03578,5.03738,14000000.0
2009-10-09 16:32:00,5.0364,5.03717,5.03594,5.03717,7000000.0
2009-10-09 16:33:00,5.03708,5.0378,5.0363,5.03693,8000000.0
2009-10-09 16:34:00,5.039,5.03966,5.03771,5.03907,8000000.0
2009-10-09 16:35:00,5.03876,5.03932,5.03795,5.03932,9000000.0
2009-10-09 16:36:00,5.0396,5.04064,5.0388,5.04045,13000000.0
2009-10-09 16:37:00,5.04012,5.04127,5.03952,5.04083,18000000.0
2009-10-09 16:38:00,5.04032,5.04201,5.03992,5.04,18000000.0
2009-10-09 16:39:00,5.03996,5.04133,5.03833,5.04059,20000000.0
2009-10-09 16:40:00,5.03946,5.0406,5.03914,5.04032,13000000.0
2009-10-09 16:41:00,5.03999,5.04051,5.03935,5.04033,20000000.0
2009-10-09 16:42:00,5.04043,5.0413,5.03997,5.04015,18000000.0
2009-10-09 16:43:00,5.04115,5.0418,5.04055,5.04137,15000000.0
2009-10-09 16:44:00,5.0421,5.04227,5.0408,5.04172,20000000.0
2009-10-09 16:45:00,5.04168,5.04168,5.04044,5.04151,13000000.0
2009-10-09 16:46:00,5.04174,5.04174,5.03954,5.04131,15000000.0
2009-10-09 16:47:00,5.0415,5.04223,5.04098,5.04223,8000000.0
2009-10-09 16:48:00,5.04137,5.04237,5.04083,5.04145,11000000.0
2009-10-09 16:49:00,5.04026,5.04201,5.04009,5.04009,12000000.0
2009-10-09 16:50:00,5.03979,5.04165,5.03979,5.04119,15000000.0
2009-10-09 16:51:00,5.04157,5.04157,5.03975,5.04084,18000000.0
2009-10-09 16:52:00,5.03996,5.04052,5.03827,5.03996,14000000.0
2009-10-09 16:53:00,5.03927,5.04025,5.03847,5.03873,8000000.0
2009-10-09 16:54:00,5.03989,5.04014,5.03695,5.03695,11000000.0
2009-10-09 16:55:00,5.03795,5.03876,5.03682,5.03876,12000000.0
2009-10-09 16:56:00,5.03918,5.03918,5.03657,5.03774,10000000.0
2009-10-09 16:57:00,5.03774,5.03784,5.03527,5.03653,8000000.0
2009-10-09 16:58:00,5.03551,5.03708,5.03537,5.03708,9000000.0
2009-10-09 16:59:00,5.03789,5.03839,5.03616,5.03776,13000000.0
2009-10-09 17:00:00,5.03817,5.03847,5.0373,5.03824,11000000.0
2009-10-09 17:01:00,5.03837,5.04018,5.03837,5.04005,12000000.0
2009-10-09 17:02:00,5.03938,5.03987,5.03862,5.03977,10000000.0
2009-10-09 17:03:00,5.03952,5.04042,5.03841,5.03882,16000000.0
2009-10-09 17:04:00,5.04045,5.04086,5.03933,5.04086,13000000.0
2009-10-09 17:05:00,5.0399,5.04176,5.0399,5.04136,16000000.0
2009-10-09 17:06:00,5.04022,5.04252,5.03961,5.04252,12000000.0
2009-10-09 17:07:00,5.0422,5.04254,5.04137,5.0421,8000000.0
2009-10-09 17:08:00,5.04176,5.0422,5.03973,5.0415,21000000.0
2009-10-09 17:09:00,5.04117,5.04208,5.0403,5.04188,16000000.0
2009-10-09 17:10:00,5.04139,5.04139,5.03964,5.03973,11000000.0
2009-10-09 17:11:00,5.04115,5.04226,5.04068,5.04226,11000000.0
2009-10-09 17:12:00,5.04107,5.04188,5.04013,5.04013,9000000.0
2009-10-09 17:13:00,5.04077,5.04091,5.03948,5.03978,9000000.0
2009-10-09 17:14:00,5.04094,5.04187,5.03955,5.04172,17000000.0
2009-10-09 17:15:00,5.04188,5.04188,5.03996,5.04075,11000000.0
2009-10-09 17:16:00,5.04011,5.04129,5.03921,5.04129,15000000.0
2009-10-09 17:17:00,5.04095,5.0413,5.0398,5.0398,13000000.0
2009-10-09 17:18:00,5.04061,5.04162,5.03962,5.03962,15000000.0
2009-10-09 17:19:00,5.0404,5.04099,5.03911,5.04059,17000000.0
2009-10-09 17:20:00,5.0398,5.04068,5.03866,5.03989,12000000.0
2009-10-09 17:21:00,5.03907,5.03974,5.03837,5.03904,7000000.0
2009-10-09 17:22:00,5.03943,5.03978,5.03873,5.03937,14000000.0
2009-10-09 17:23:00,5.03918,5.03958,5.03834,5.03872,13000000.0
2009-10-09 17:24:00,5.03828,5.03916,5.03785,5.03785,9000000.0
2009-10-09 17:25:00,5.03894,5.03911,5.03758,5.03829,11000000.0
2009-10-09 17:26:00,5.03759,5.03963,5.03759,5.03963,16000000.0
2009-10-09 17:27:00,5.03891,5.03985,5.03797,5.03939,9000000.0
2009-10-09 17:28:00,5.03733,5.03909,5.03726,5.03858,15000000.0
2009-10-09 17:29:00,5.03896,5.04096,5.03892,5.04096,11000000.0
2009-10-09 17:30:00,5.04058,5.04231,5.03978,5.04089,19000000.0
2009-10-09 17:31:00,5.03931,5.04144,5.03931,5.04084,11000000.0
2009-10-09 17:32:00,5.04086,5.04096,5.03986,5.03986,9000000.0
2009-10-09 17:33:00,5.04021,5.04041,5.03871,5.04021,10000000.0
2009-10-09 17:34:00,5.04022,5.04268,5.03942,5.04185,14000000.0
2009-10-09 17:35:00,5.04303,5.04579,5.04135,5.04579,13000000.0
2009-10-09 17:36:00,5.04643,5.04645,5.044,5.04528,11000000.0
2009-10-09 17:37:00,5.04475,5.04623,5.04356,5.04528,15000000.0
2009-10-09 17:38:00,5.04474,5.04668,5.04474,5.0462,17000000.0
2009-10-09 17:39:00,5.0454,5.04555,5.0442,5.04538,8000000.0
2009-10-09 17:40:00,5.04492,5.04492,5.04284,5.0446,12000000.0
2009-10-09 17:41:00,5.04476,5.04579,5.04313,5.04573,21000000.0
2009-10-09 17:42:00,5.04617,5.04666,5.04434,5.04603,13000000.0
2009-10-09 17:43:00,5.04749,5.04832,5.04532,5.04832,11000000.0
2009-10-09 17:44:00,5.04889,5.04926,5.04715,5.04902,19000000.0
2009-10-09 17:45:00,5.04966,5.04972,5.04735,5.04735,10000000.0
2009-10-09 17:46:00,5.04847,5.04937,5.04782,5.04812,13000000.0
2009-10-09 17:47:00,5.04798,5.05065,5.04798,5.05065,9000000.0
2009-10-09 17:48:00,5.05055,5.05055,5.04826,5.04901,14000000.0
2009-10-09 17:49:00,5.04931,5.04967,5.04799,5.04805,14000000.0
2009-10-09 17:50:00,5.05013,5.05013,5.04881,5.04977,17000000.0
2009-10-09 17:51:00,5.0495,5.04973,5.04828,5.04925,13000000.0
2009-10-09 17:52:00,5.04787,5.04893,5.04683,5.04852,24000000.0
2009-10-09 17:53:00,5.04923,5.04993,5.04771,5.04993,16000000.0
2009-10-09 17:54:00,5.04975,5.05151,5.04937,5.05151,16000000.0
2009-10-09 17:55:00,5.05164,5.05271,5.05055,5.05208,13000000.0
2009-10-09 17:56:00,5.05223,5.05308,5.05121,5.05158,15000000.0
2009-10-09 17:57:00,5.05188,5.05277,5.05084,5.05163,10000000.0
2009-10-09 17:58:00,5.05128,5.05268,5.05052,5.05186,15000000.0
2009-10-09 17:59:00,5.05315,5.05315,5.05098,5.05245,13000000.0
2009-10-09 18:00:00,5.05179,5.05279,5.05072,5.05279,7000000.0
2009-10-09 18:01:00,5.05239,5.05403,5.05188,5.05311,18000000.0
2009-10-09 18:02:00,5.05313,5.05368,5.05163,5.05298,17000000.0
2009-10-09 18:03:00,5.05394,5.05518,5.05208,5.05518,16000000.0
2009-10-09 18:04:00,5.05498,5.05511,5.05353,5.05468,14000000.0
2009-10-09 18:05:00,5.05523,5.05792,5.05436,5.05792,13000000.0
2009-10-09 18:06:00,5.05806,5.06214,5.05767,5.06214,18000000.0
2009-10-09 18:07:00,5.0633,5.06452,5.06171,5.06343,12000000.0
2009-10-09 18:08:00,5.06358,5.06358,5.06094,5.06094,18000000.0
2009-10-09 18:09:00,5.06324,5.06375,5.06162,5.06336,12000000.0
2009-10-09 18:10:00,5.06338,5.06361,5.0616,5.06247,13000000.0
2009-10-09 18:11:00,5.06392,5.064,5.06184,5.06302,10000000.0
2009-10-09 18:12:00,5.06213,5.06266,5.06114,5.06266,11000000.0
2009-10-09 18:13:00,5.0629,5.0645,5.06192,5.06206,14000000.0
2009-10-09 18:14:00,5.06233,5.06386,5.06155,5.06236,10000000.0
2009-10-09 18:15:00,5.06106,5.06219,5.06056,5.06211,10000000.0
2009-10-09 18:16:00,5.06183,5.06191,5.06019,5.061,9000000.0
2009-10-09 18:17:00,5.06099,5.06134,5.0599,5.06115,18000000.0
2009-10-09 18:18:00,5.05973,5.06151,5.05968,5.06151,14000000.0
2009-10-09 18:19:00,5.06179,5.06246,5.06026,5.06246,10000000.0
2009-10-09 18:20:00,5.06255,5.0627,5.06117,5.06269,15000000.0
2009-10-09 18:21:00,5.06216,5.06304,5.06122,5.06304,18000000.0
2009-10-09 18:22:00,5.0625,5.06288,5.06111,5.06111,14000000.0
2009-10-09 18:23:00,5.06318,5.06318,5.06086,5.06086,7000000.0
2009-10-09 18:24:00,5.06311,5.06397,5.06259,5.06397,9000000.0
2009-10-09 18:25:00,5.06386,5.06531,5.06287,5.06531,13000000.0
2009-10-09 18:26:00,5.06336,5.06453,5.06195,5.06332,16000000.0
2009-10-09 18:27:00,5.06238,5.06424,5.06178,5.06291,14000000.0
2009-10-09 18:28:00,5.064,5.06441,5.0621,5.06284,13000000.0
2009-10-09 18:29:00,5.06171,5.06362,5.06171,5.06224,11000000.0
2009-10-09 18:30:00,5.06407,5.06543,5.06331,5.06543,16000000.0
2009-10-09 18:31:00,5.0658,5.06629,5.06468,5.06596,12000000.0
2009-10-09 18:32:00,5.06602,5.06602,5.06424,5.06507,11000000.0
2009-10-09 18:33:00,5.06486,5.06495,5.0626,5.06277,13000000.0
2009-10-09 18:34:00,5.06267,5.06299,5.06115,5.06237,13000000.0
2009-10-09 18:35:00,5.06306,5.06306,5.06112,5.06267,18000000.0
2009-10-09 18:36:00,5.06276,5.06383,5.06212,5.06349,18000000.0
2009-10-09 18:37:00,5.06382,5.06558,5.06202,5.06279,18000000.0
2009-10-09 18:38:00,5.0628,5.06539,5.06246,5.06539,11000000.0
2009-10-09 18:39:00,5.06425,5.06483,5.06272,5.06272,11000000.0
2009-10-09 18:40:00,5.06268,5.06327,5.06169,5.06228,14000000.0
2009-10-09 18:41:00,5.0614,5.0619,5.05931,5.05931,16000000.0
2009-10-09 18:42:00,5.06057,5.06091,5.05857,5.06091,14000000.0
2009-10-09 18:43:00,5.05973,5.06069,5.05933,5.06052,10000000.0
2009-10-09 18:44:00,5.06142,5.06254,5.06016,5.06171,13000000.0
2009-10-09 18:45:00,5.06236,5.06236,5.06028,5.06032,13000000.0
2009-10-09 18:46:00,5.06182,5.06252,5.06025,5.06211,12000000.0
2009-10-09 18:47:00,5.06156,5.06166,5.06002,5.06018,14000000.0
2009-10-09 18:48:00,5.06004,5.06078,5.05874,5.05874,15000000.0
2009-10-09 18:49:00,5.05876,5.06103,5.05876,5.06052,12000000.0
2009-10-09 18:50:00,5.06056,5.06142,5.05964,5.06109,9000000.0
2009-10-09 18:51:00,5.05987,5.06065,5.05909,5.05949,17000000.0
2009-10-09 18:52:00,5.06008,5.06036,5.05863,5.05997,9000000.0
2009-10-09 18:53:00,5.0586,5.05922,5.05731,5.05731,14000000.0
2009-10-09 18:54:00,5.05733,5.05867,5.05733,5.05831,14000000.0
2009-10-09 18:55:00,5.05845,5.05845,5.05716,5.05813,10000000.0
2009-10-09 18:56:00,5.05736,5.05825,5.0558,5.05771,16000000.0
2009-10-09 18:57:00,5.05797,5.0582,5.05667,5.05724,17000000.0
2009-10-09 18:58:00,5.05675,5.05744,5.05539,5.05606,14000000.0
2009-10-09 18:59:00,5.05506,5.05651,5.05455,5.05466,14000000.0
2009-10-09 19:00:00,5.05489,5.05541,5.05336,5.05336,15000000.0
2009-10-09 19:01:00,5.05479,5.05605,5.05378,5.05501,15000000.0
2009-10-09 19:02:00,5.05546,5.05572,5.05408,5.05508,14000000.0
2009-10-09 19:03:00,5.0551,5.0555,5.05357,5.05464,14000000.0
2009-10-09 19:04:00,5.05348,5.05477,5.05348,5.05477,12000000.0
2009-10-09 19:05:00,5.05363,5.05594,5.05363,5.05481,15000000.0
2009-10-09 19:06:00,5.05462,5.05599,5.05421,5.05599,16000000.0
2009-10-09 19:07:00,5.05577,5.05623,5.05442,5.05623,20000000.0
2009-10-09 19:08:00,5.05607,5.0564,5.05514,5.0564,8000000.0
2009-10-09 19:09:00,5.05599,5.05696,5.05485,5.05644,17000000.0
2009-10-09 19:10:00,5.05587,5.0561,5.05535,5.05551,9000000.0
2009-10-09 19:11:00,5.05458,5.05569,5.05386,5.05436,16000000.0
2009-10-09 19:12:00,5.05435,5.05446,5.05307,5.0543,13000000.0
2009-10-09 19:13:00,5.05393,5.05636,5.05371,5.05636,10000000.0
2009-10-09 19:14:00,5.05616,5.05616,5.05409,5.05504,20000000.0
2009-10-09 19:15:00,5.05502,5.05603,5.05438,5.05537,12000000.0
2009-10-09 19:16:00,5.0547,5.05524,5.05392,5.05422,8000000.0
2009-10-09 19:17:00,5.05374,5.05498,5.05331,5.05421,18000000.0
2009-10-09 19:18:00,5.05381,5.05417,5.05286,5.05417,11000000.0
2009-10-09 19:19:00,5.0536,5.0547,5.05249,5.05351,12000000.0
2009-10-09 19:20:00,5.05437,5.05565,5.05377,5.05396,14000000.0
2009-10-09 19:21:00,5.05494,5.05516,5.05361,5.05445,13000000.0
2009-10-09 19:22:00,5.05537,5.05537,5.05374,5.05433,12000000.0
2009-10-09 19:23:00,5.05418,5.05525,5.05358,5.05362,14000000.0
2009-10-09 19:24:00,5.054,5.0547,5.05301,5.05346,19000000.0
2009-10-09 19:25:00,5.0545,5.05481,5.05382,5.05481,8000000.0
2009-10-09 19:26:00,5.05428,5.05535,5.05406,5.05535,7000000.0
2009-10-09 19:27:00,5.05427,5.05507,5.05348,5.05492,20000000.0
2009-10-09 19:28:00,5.05292,5.05501,5.05292,5.05314,17000000.0
2009-10-09 19:29:00,5.05467,5.05519,5.05344,5.05519,10000000.0
2009-10-09 19:30:00,5.05469,5.05469,5.05317,5.05418,15000000.0
2009-10-09 19:31:00,5.05404,5.05435,5.05267,5.05343,11000000.0
2009-10-09 19:32:00,5.05416,5.05477,5.05347,5.05433,9000000.0
2009-10-09 19:33:00,5.05484,5.05533,5.05349,5.05469,14000000.0
2009-10-09 19:34:00,5.05551,5.05561,5.05357,5.05561,17000000.0
2009-10-09 19:35:00,5.0558,5.05591,5.05461,5.05524,8000000.0
2009-10-09 19:36:00,5.05546,5.05578,5.05416,5.05575,15000000.0
2009-10-09 19:37:00,5.05509,5.05579,5.05467,5.05467,8000000.0
2009-10-09 19:38:00,5.05568,5.05642,5.0548,5.05575,15000000.0
2009-10-09 19:39:00,5.05567,5.05667,5.05496,5.05667,17000000.0
2009-10-09 19:40:00,5.05624,5.0571,5.05567,5.05655,16000000.0
2009-10-09 19:41:00,5.05719,5.05719,5.05546,5.0563,11000000.0
2009-10-09 19:42:00,5.05507,5.05687,5.05507,5.05529,15000000.0
2009-10-09 19:43:00,5.05644,5.05681,5.05556,5.05564,14000000.0
2009-10-09 19:44:00,5.05656,5.05751,5.05551,5.05751,14000000.0
2009-10-09 19:45:00,5.05627,5.05709,5.0557,5.05708,15000000.0
2009-10-09 19:46:00,5.05557,5.05769,5.05557,5.05769,15000000.0
2009-10-09 19:47:00,5.057,5.05798,5.056,5.0571,16000000.0
2009-10-09 19:48:00,5.05816,5.05826,5.05562,5.0579,16000000.0
2009-10-09 19:49:00,5.0574,5.05759,5.05623,5.05669,8000000.0
2009-10-09 19:50:00,5.05791,5.05807,5.05641,5.05647,9000000.0
2009-10-09 19:51:00,5.05855,5.05899,5.05686,5.05834,19000000.0
2009-10-09 19:52:00,5.05829,5.05841,5.0571,5.05814,11000000.0
2009-10-09 19:53:00,5.0588,5.0588,5.05664,5.05664,14000000.0
2009-10-09 19:54:00,5.05832,5.0587,5.05696,5.0587,18000000.0
2009-10-09 19:55:00,5.05846,5.05847,5.05721,5.0584,13000000.0
2009-10-09 19:56:00,5.05668,5.05795,5.05634,5.05759,10000000.0
2009-10-09 19:57:00,5.05776,5.05792,5.05578,5.05648,16000000.0
2009-10-09 19:58:00,5.05676,5.05744,5.0556,5.05668,15000000.0
2009-10-09 19:59:00,5.05512,5.05735,5.05512,5.05712,14000000.0
2009-10-09 20:00:00,5.05741,5.05759,5.05615,5.05732,11000000.0
2009-10-09 20:01:00,5.05721,5.05853,5.05649,5.05815,24000000.0
2009-10-09 20:02:00,5.05789,5.05789,5.05688,5.05727,11000000.0
2009-10-09 20:03:00,5.05761,5.05795,5.05672,5.05763,11000000.0
2009-10-09 20:04:00,5.05808,5.05808,5.05645,5.05645,10000000.0
2009-10-09 20:05:00,5.05797,5.05837,5.05662,5.0578,17000000.0
2009-10-09 20:06:00,5.05845,5.05857,5.05713,5.05816,10000000.0
2009-10-09 20:07:00,5.05676,5.05878,5.05656,5.05878,14000000.0
2009-10-09 20:08:00,5.05897,5.05959,5.05727,5.05954,13000000.0
2009-10-09 20:09:00,5.05994,5.06025,5.05862,5.05977,11000000.0
2009-10-09 20:10:00,5.05976,5.05994,5.0581,5.05981,11000000.0
2009-10-09 20:11:00,5.05943,5.05996,5.05808,5.05922,9000000.0
2009-10-09 20:12:00,5.05902,5.05935,5.05782,5.05814,16000000.0
2009-10-09 20:13:00,5.05892,5.05995,5.05856,5.05989,11000000.0
2009-10-09 20:14:00,5.06045,5.06045,5.05835,5.05911,19000000.0
2009-10-09 20:15:00,5.05993,5.05993,5.05803,5.05864,13000000.0
2009-10-09 20:16:00,5.05918,5.05918,5.05702,5.05781,15000000.0
2009-10-09 20:17:00,5.05855,5.05869,5.05701,5.05779,8000000.0
2009-10-09 20:18:00,5.05762,5.05807,5.05659,5.05807,14000000.0
2009-10-09 20:19:00,5.05768,5.05883,5.05699,5.05883,14000000.0
2009-10-09 20:20:00,5.05767,5.05907,5.05767,5.05843,12000000.0
2009-10-09 20:21:00,5.05933,5.05933,5.05839,5.05889,9000000.0
2009-10-09 20:22:00,5.05989,5.05989,5.0578,5.05872,17000000.0
2009-10-09 20:23:00,5.05827,5.05951,5.05782,5.05782,11000000.0
2009-10-09 20:24:00,5.05922,5.06043,5.05842,5.06043,16000000.0
2009-10-09 20:25:00,5.05811,5.05951,5.05782,5.05862,11000000.0
2009-10-09 20:26:00,5.05666,5.05885,5.05657,5.05824,8000000.0
2009-10-09 20:27:00,5.05873,5.05873,5.05685,5.05752,13000000.0
2009-10-09 20:28:00,5.05808,5.05855,5.05679,5.05787,15000000.0
2009-10-09 20:29:00,5.05855,5.05855,5.05678,5.0577,16000000.0
2009-10-09 20:30:00,5.05859,5.05859,5.05682,5.05829,8000000.0
2009-10-09 20:31:00,5.05838,5.05838,5.05603,5.0568,18000000.0
2009-10-09 20:32:00,5.05687,5.05761,5.05642,5.05721,7000000.0
2009-10-09 20:33:00,5.0574,5.05836,5.05682,5.05779,13000000.0
2009-10-09 20:34:00,5.05714,5.05772,5.05654,5.05767,13000000.0
2009-10-09 20:35:00,5.05824,5.05846,5.05662,5.05662,9000000.0
2009-10-09 20:36:00,5.0583,5.05841,5.05718,5.05718,17000000.0
2009-10-09 20:37:00,5.05904,5.05904,5.05764,5.05841,14000000.0
2009-10-09 20:38:00,5.05915,5.05915,5.05732,5.05844,16000000.0
2009-10-09 20:39:00,5.05661,5.05842,5.05623,5.05678,14000000.0
2009-10-09 20:40:00,5.05681,5.05731,5.05586,5.05731,17000000.0
2009-10-09 20:41:00,5.05772,5.05816,5.05602,5.05659,16000000.0
2009-10-09 20:42:00,5.05609,5.05745,5.05609,5.05685,22000000.0
2009-10-09 20:43:00,5.05752,5.05816,5.05593,5.05755,18000000.0
2009-10-09 20:44:00,5.05695,5.05843,5.05648,5.0574,16000000.0
2009-10-09 20:45:00,5.05729,5.05744,5.05653,5.05702,8000000.0
2009-10-09 20:46:00,5.05695,5.0579,5.05627,5.05682,19000000.0
2009-10-09 20:47:00,5.05774,5.05774,5.05587,5.05587,12000000.0
2009-10-09 20:48:00,5.05758,5.05758,5.05431,5.05483,9000000.0
2009-10-09 20:49:00,5.05486,5.05537,5.05399,5.05487,19000000.0
2009-10-09 20:50:00,5.05529,5.05533,5.05331,5.05331,15000000.0
2009-10-09 20:51:00,5.05435,5.05509,5.05363,5.05508,9000000.0
2009-10-09 20:52:00,5.05346,5.05478,5.05346,5.05455,11000000.0
2009-10-09 20:53:00,5.0545,5.05478,5.05252,5.05452,15000000.0
2009-10-09 20:54:00,5.05456,5.05458,5.05291,5.05444,12000000.0
2009-10-09 20:55:00,5.05436,5.05559,5.05341,5.05559,18000000.0
2009-10-09 20:56:00,5.05499,5.05512,5.0531,5.0531,12000000.0
2009-10-09 20:57:00,5.05446,5.05446,5.05299,5.05303,13000000.0
2009-10-09 20:58:00,5.0541,5.05452,5.05316,5.05381,11000000.0
2009-10-09 20:59:00,5.05463,5.05463,5.05311,5.05396,11000000.0
2009-10-09 21:00:00,5.05301,5.0552,5.05268,5.0545,17000000.0
2009-10-09 21:01:00,5.05433,5.05469,5.05148,5.05273,10000000.0
2009-10-09 21:02:00,5.05239,5.05239,5.0505,5.05148,8000000.0
2009-10-09 21:03:00,5.05103,5.0518,5.05,5.05,19000000.0
2009-10-09 21:04:00,5.05146,5.05216,5.05052,5.05091,18000000.0
2009-10-09 21:05:00,5.05157,5.05157,5.04994,5.05087,14000000.0
2009-10-09 21:06:00,5.05093,5.05207,5.04994,5.05026,12000000.0
2009-10-09 21:07:00,5.05035,5.05231,5.05035,5.05231,10000000.0
2009-10-09 21:08:00,5.05072,5.05222,5.05065,5.05219,14000000.0
2009-10-09 21:09:00,5.05076,5.05168,5.04958,5.05052,16000000.0
2009-10-09 21:10:00,5.05058,5.05134,5.04957,5.05055,15000000.0
2009-10-09 21:11:00,5.04952,5.05119,5.04926,5.04926,13000000.0
2009-10-09 21:12:00,5.05094,5.05094,5.05001,5.05093,10000000.0
2009-10-09 21:13:00,5.05154,5.0516,5.04986,5.05073,14000000.0
2009-10-09 21:14:00,5.04977,5.05148,5.04977,5.05092,10000000.0
2009-10-09 21:15:00,5.05155,5.05326,5.05062,5.05285,15000000.0
2009-10-09 21:16:00,5.05307,5.05329,5.05214,5.05278,11000000.0
2009-10-09 21:17:00,5.05288,5.05406,5.05245,5.05359,13000000.0
2009-10-09 21:18:00,5.05406,5.05436,5.05232,5.05436,17000000.0
2009-10-09 21:19:00,5.05399,5.05469,5.05277,5.05446,12000000.0
2009-10-09 21:20:00,5.0544,5.05485,5.05301,5.05441,14000000.0
2009-10-09 21:21:00,5.05406,5.05485,5.05401,5.05485,11000000.0
2009-10-09 21:22:00,5.05512,5.05512,5.05386,5.05491,9000000.0
2009-10-09 21:23:00,5.05456,5.05477,5.05355,5.05477,7000000.0
2009-10-09 21:24:00,5.05371,5.05475,5.05335,5.05368,11000000.0
2009-10-09 21:25:00,5.05454,5.05455,5.05281,5.05281,7000000.0
2009-10-09 21:26:00,5.05327,5.05483,5.05327,5.05445,13000000.0
2009-10-09 21:27:00,5.05522,5.05522,5.05379,5.0549,11000000.0
2009-10-09 21:28:00,5.05527,5.05527,5.05325,5.05325,15000000.0
2009-10-09 21:29:00,5.0551,5.0551,5.05361,5.05497,12000000.0
2009-10-09 21:30:00,5.05483,5.05543,5.05382,5.05436,10000000.0
2009-10-09 21:31:00,5.05303,5.05509,5.05303,5.05446,10000000.0
2009-10-09 21:32:00,5.05576,5.05591,5.05435,5.05566,12000000.0
2009-10-09 21:33:00,5.05524,5.05563,5.05459,5.05508,19000000.0
2009-10-09 21:34:00,5.05528,5.05622,5.05425,5.05425,8000000.0
2009-10-09 21:35:00,5.05411,5.05493,5.05282,5.05386,20000000.0
2009-10-09 21:36:00,5.05262,5.05462,5.05262,5.05371,19000000.0
2009-10-09 21:37:00,5.05434,5.05445,5.05303,5.05402,19000000.0
2009-10-09 21:38:00,5.05387,5.05424,5.05292,5.05387,13000000.0
2009-10-09 21:39:00,5.0534,5.05479,5.05293,5.05402,17000000.0
2009-10-09 21:40:00,5.05404,5.0543,5.05343,5.05401,7000000.0
2009-10-09 21:41:00,5.05451,5.05458,5.05331,5.05436,11000000.0
2009-10-09 21:42:00,5.05539,5.05659,5.05416,5.05657,18000000.0
2009-10-09 21:43:00,5.05722,5.05779,5.05632,5.05714,13000000.0
2009-10-09 21:44:00,5.05578,5.05728,5.05565,5.05582,16000000.0
2009-10-09 21:45:00,5.05741,5.05741,5.05619,5.05694,11000000.0
2009-10-09 21:46:00,5.05663,5.05743,5.0555,5.05622,13000000.0
2009-10-09 21:47:00,5.05672,5.05829,5.05642,5.05759,13000000.0
2009-10-09 21:48:00,5.05794,5.05804,5.05606,5.05646,17000000.0
2009-10-09 21:49:00,5.05739,5.05778,5.0562,5.05745,8000000.0
2009-10-09 21:50:00,5.05702,5.05718,5.0558,5.0558,11000000.0
2009-10-09 21:51:00,5.05726,5.05738,5.0559,5.05609,13000000.0
2009-10-09 21:52:00,5.05528,5.05672,5.05516,5.05599,13000000.0
2009-10-09 21:53:00,5.05608,5.05678,5.05511,5.05511,14000000.0
2009-10-09 21:54:00,5.05661,5.05698,5.05598,5.05627,11000000.0
2009-10-09 21:55:00,5.0553,5.05724,5.05517,5.05634,17000000.0
2009-10-09 21:56:00,5.05667,5.05673,5.05499,5.05585,12000000.0
2009-10-09 21:57:00,5.05589,5.05639,5.05524,5.05639,16000000.0
2009-10-09 21:58:00,5.057,5.057,5.05544,5.05572,9000000.0
2009-10-09 21:59:00,5.05652,5.05652,5.05371,5.05394,18000000.0
2009-10-09 22:00:00,5.05365,5.05507,5.05365,5.05479,13000000.0
2009-10-09 22:01:00,5.05398,5.05465,5.05306,5.05364,11000000.0
2009-10-09 22:02:00,5.05389,5.05389,5.05263,5.05359,17000000.0
2009-10-09 22:03:00,5.05423,5.05423,5.05289,5.05353,23000000.0
2009-10-09 22:04:00,5.0532,5.05405,5.05247,5.05405,15000000.0
2009-10-09 22:05:00,5.05319,5.05395,5.05282,5.05355,14000000.0
2009-10-09 22:06:00,5.05394,5.05394,5.05263,5.05353,15000000.0
2009-10-09 22:07:00,5.0531,5.05345,5.05263,5.05285,9000000.0
2009-10-09 22:08:00,5.05327,5.05357,5.05233,5.05294,18000000.0
2009-10-09 22:09:00,5.05244,5.05271,5.05161,5.05268,11000000.0
2009-10-09 22:10:00,5.05187,5.05266,5.05131,5.05266,7000000.0
2009-10-09 22:11:00,5.05208,5.05229,5.05115,5.0522,8000000.0
2009-10-09 22:12:00,5.05185,5.05216,5.05079,5.05106,16000000.0
2009-10-09 22:13:00,5.05154,5.05154,5.05015,5.05031,24000000.0
2009-10-09 22:14:00,5.05094,5.05112,5.05016,5.05048,9000000.0
2009-10-09 22:15:00,5.05125,5.05125,5.04972,5.05057,10000000.0
2009-10-09 22:16:00,5.0507,5.0507,5.04919,5.05036,13000000.0
2009-10-09 22:17:00,5.05097,5.05156,5.04928,5.05105,20000000.0
2009-10-09 22:18:00,5.05048,5.05203,5.04972,5.05039,11000000.0
2009-10-09 22:19:00,5.05135,5.05157,5.05004,5.05157,15000000.0
2009-10-09 22:20:00,5.05121,5.05158,5.05022,5.05148,16000000.0
2009-10-09 22:21:00,5.05093,5.05137,5.04906,5.05078,12000000.0
2009-10-09 22:22:00,5.05143,5.05143,5.04935,5.05136,14000000.0
2009-10-09 22:23:00,5.05073,5.05123,5.05,5.05118,11000000.0
2009-10-09 22:24:00,5.05031,5.05244,5.05031,5.0515,16000000.0
2009-10-09 22:25:00,5.05095,5.0525,5.05084,5.05199,14000000.0
2009-10-09 22:26:00,5.05231,5.05231,5.05028,5.05104,10000000.0
2009-10-09 22:27:00,5.05049,5.05104,5.04985,5.05052,14000000.0
2009-10-09 22:28:00,5.05042,5.05103,5.04985,5.05059,12000000.0
2009-10-09 22:29:00,5.05019,5.05078,5.04951,5.05078,13000000.0
2009-10-09 22:30:00,5.05133,5.05133,5.04999,5.05068,8000000.0
2009-10-09 22:31:00,5.04998,5.05105,5.04974,5.05069,11000000.0
2009-10-09 22:32:00,5.04958,5.05069,5.04897,5.05064,20000000.0
2009-10-09 22:33:00,5.05062,5.05073,5.04905,5.05008,11000000.0
2009-10-09 22:34:00,5.04959,5.05006,5.04895,5.0499,10000000.0
2009-10-09 22:35:00,5.04951,5.05035,5.04887,5.04974,13000000.0
2009-10-09 22:36:00,5.0497,5.05065,5.04963,5.05062,9000000.0
2009-10-09 22:37:00,5.04953,5.05065,5.04897,5.05043,13000000.0
2009-10-09 22:38:00,5.04931,5.05085,5.04931,5.04956,9000000.0
2009-10-09 22:39:00,5.05023,5.05036,5.04887,5.04997,12000000.0
2009-10-09 22:40:00,5.05029,5.05036,5.04926,5.04946,9000000.0
2009-10-09 22:41:00,5.04954,5.05002,5.04903,5.04999,14000000.0
2009-10-09 22:42:00,5.0501,5.0501,5.04844,5.04946,13000000.0
2009-10-09 22:43:00,5.0486,5.04901,5.0476,5.04885,12000000.0
2009-10-09 22:44:00,5.04798,5.04849,5.04678,5.04678,15000000.0
2009-10-09 22:45:00,5.04779,5.04844,5.04705,5.04772,13000000.0
2009-10-09 22:46:00,5.04748,5.04832,5.04694,5.04744,14000000.0
2009-10-09 22:47:00,5.04745,5.0486,5.04661,5.04761,15000000.0
2009-10-09 22:48:00,5.04799,5.04825,5.04792,5.04801,13000000.0
2009-10-09 22:49:00,5.04809,5.04835,5.04688,5.04695,13000000.0
2009-10-09 22:50:00,5.04809,5.0489,5.0479,5.0489,15000000.0
2009-10-09 22:51:00,5.04815,5.04889,5.04777,5.04814,14000000.0
2009-10-09 22:52:00,5.04877,5.04877,5.04708,5.04843,9000000.0
2009-10-09 22:53:00,5.04864,5.04864,5.04745,5.04814,15000000.0
2009-10-09 22:54:00,5.04766,5.04846,5.04713,5.04846,17000000.0
2009-10-09 22:55:00,5.04751,5.04879,5.04748,5.04787,16000000.0
2009-10-09 22:56:00,5.04797,5.04873,5.04701,5.04701,13000000.0
2009-10-09 22:57:00,5.04738,5.049,5.04738,5.04878,8000000.0
2009-10-09 22:58:00,5.04805,5.04909,5.04784,5.04804,8000000.0
2009-10-09 22:59:00,5.04931,5.04931,5.04681,5.04753,19000000.0
2009-10-12 02:00:00,5.05088,5.05089,5.04967,5.05089,16000000.0
2009-10-12 02:01:00,5.05044,5.05119,5.04906,5.05054,21000000.0
2009-10-12 02:02:00,5.04906,5.05073,5.0488,5.05038,10000000.0
2009-10-12 02:03:00,5.05025,5.05025,5.0494,5.04965,8000000.0
2009-10-12 02:04:00,5.04946,5.0511,5.04928,5.0511,14000000.0
2009-10-12 02:05:00,5.05102,5.05104,5.05005,5.05088,14000000.0
2009-10-12 02:06:00,5.05145,5.05199,5.04948,5.0519,15000000.0
2009-10-12 02:07:00,5.0497,5.05175,5.0497,5.05103,10000000.0
2009-10-12 02:08:00,5.05175,5.05215,5.05074,5.05205,16000000.0
2009-10-12 02:09:00,5.053,5.05377,5.05223,5.05281,18000000.0
2009-10-12 02:10:00,5.0531,5.0537,5.05196,5.05213,16000000.0
2009-10-12 02:11:00,5.05279,5.05384,5.05266,5.05333,14000000.0
2009-10-12 02:12:00,5.05357,5.05418,5.05304,5.05405,10000000.0
2009-10-12 02:13:00,5.05417,5.05529,5.0532,5.05472,15000000.0
2009-10-12 02:14:00,5.05558,5.05695,5.05428,5.05692,19000000.0
2009-10-12 02:15:00,5.05641,5.05738,5.05489,5.05489,12000000.0
2009-10-12 02:16:00,5.05629,5.05668,5.05457,5.05524,18000000.0
2009-10-12 02:17:00,5.05551,5.05648,5.05478,5.05518,14000000.0
2009-10-12 02:18:00,5.05623,5.05707,5.05495,5.05679,12000000.0
2009-10-12 02:19:00,5.05757,5.05784,5.05603,5.05655,14000000.0
2009-10-12 02:20:00,5.05748,5.05748,5.05576,5.05682,13000000.0
2009-10-12 02:21:00,5.05645,5.05774,5.05614,5.05764,15000000.0
2009-10-12 02:22:00,5.05709,5.05777,5.05632,5.05732,13000000.0
2009-10-12 02:23:00,5.05675,5.05835,5.05675,5.05827,16000000.0
2009-10-12 02:24:00,5.05893,5.06007,5.05781,5.05991,17000000.0
2009-10-12 02:25:00,5.05951,5.05951,5.0576,5.05893,10000000.0
2009-10-12 02:26:00,5.05888,5.05942,5.05772,5.05829,13000000.0
2009-10-12 02:27:00,5.05898,5.05915,5.05723,5.05739,7000000.0
2009-10-12 02:28:00,5.05724,5.05787,5.05645,5.05695,9000000.0
2009-10-12 02:29:00,5.05652,5.05677,5.0553,5.05572,20000000.0
2009-10-12 02:30:00,5.05542,5.05595,5.05451,5.05535,11000000.0
2009-10-12 02:31:00,5.05553,5.05592,5.05395,5.05592,9000000.0
2009-10-12 02:32:00,5.05589,5.05639,5.05497,5.05619,13000000.0
2009-10-12 02:33:00,5.05595,5.05716,5.05536,5.05677,14000000.0
2009-10-12 02:34:00,5.0563,5.05677,5.05562,5.05627,17000000.0
2009-10-12 02:35:00,5.05579,5.05592,5.05456,5.05541,15000000.0
2009-10-12 02:36:00,5.05592,5.056,5.05486,5.05533,14000000.0
2009-10-12 02:37:00,5.05591,5.05595,5.05441,5.05594,13000000.0
2009-10-12 02:38:00,5.0558,5.0558,5.05415,5.05527,14000000.0
2009-10-12 02:39:00,5.05541,5.05569,5.05341,5.05341,15000000.0
2009-10-12 02:40:00,5.05483,5.05519,5.05356,5.0544,12000000.0
2009-10-12 02:41:00,5.05464,5.05529,5.05338,5.05529,13000000.0
2009-10-12 02:42:00,5.05557,5.05656,5.05472,5.05656,16000000.0
2009-10-12 02:43:00,5.05552,5.05655,5.05416,5.05449,18000000.0
2009-10-12 02:44:00,5.0551,5.05547,5.05435,5.05547,10000000.0
2009-10-12 02:45:00,5.05591,5.05623,5.05484,5.05484,14000000.0
2009-10-12 02:46:00,5.05591,5.05617,5.05485,5.05539,18000000.0
2009-10-12 02:47:00,5.05652,5.05695,5.05499,5.05553,17000000.0
2009-10-12 02:48:00,5.05707,5.05788,5.05668,5.05741,7000000.0
2009-10-12 02:49:00,5.05789,5.05789,5.05561,5.05649,13000000.0
2009-10-12 02:50:00,5.05708,5.05751,5.05547,5.05751,14000000.0
2009-10-12 02:51:00,5.05741,5.05833,5.05659,5.05818,15000000.0
2009-10-12 02:52:00,5.05859,5.05864,5.05744,5.05852,15000000.0
2009-10-12 02:53:00,5.0578,5.0598,5.05779,5.05826,9000000.0
2009-10-12 02:54:00,5.05903,5.05964,5.05828,5.05954,13000000.0
2009-10-12 02:55:00,5.05892,5.05892,5.05781,5.05802,11000000.0
2009-10-12 02:56:00,5.05742,5.05859,5.05736,5.05736,18000000.0
2009-10-12 02:57:00,5.05835,5.0596,5.05793,5.05918,13000000.0
2009-10-12 02:58:00,5.05999,5.05999,5.05877,5.0596,9000000.0
2009-10-12 02:59:00,5.05893,5.06057,5.05893,5.06057,14000000.0
2009-10-12 03:00:00,5.05893,5.05962,5.05819,5.05875,11000000.0
2009-10-12 03:01:00,5.05976,5.05976,5.05719,5.05894,11000000.0
2009-10-12 03:02:00,5.05902,5.05902,5.05817,5.05873,11000000.0
2009-10-12 03:03:00,5.05878,5.05879,5.05689,5.05841,23000000.0
2009-10-12 03:04:00,5.05766,5.05855,5.05745,5.05745,11000000.0
2009-10-12 03:05:00,5.05838,5.05948,5.05774,5.05913,17000000.0
2009-10-12 03:06:00,5.05931,5.05978,5.05835,5.05978,9000000.0
2009-10-12 03:07:00,5.0592,5.05973,5.05771,5.05771,15000000.0
2009-10-12 03:08:00,5.05892,5.05892,5.05739,5.05865,12000000.0
2009-10-12 03:09:00,5.0592,5.05929,5.05807,5.05894,15000000.0
2009-10-12 03:10:00,5.05862,5.05867,5.05751,5.05823,19000000.0
2009-10-12 03:11:00,5.05834,5.05834,5.05665,5.05733,15000000.0
2009-10-12 03:12:00,5.05746,5.05823,5.05641,5.05641,18000000.0
2009-10-12 03:13:00,5.05724,5.05906,5.05724,5.05817,18000000.0
2009-10-12 03:14:00,5.05847,5.0606,5.05836,5.0606,10000000.0
2009-10-12 03:15:00,5.05844,5.06038,5.05825,5.06022,7000000.0
2009-10-12 03:16:00,5.05964,5.06326,5.05907,5.06326,8000000.0
2009-10-12 03:17:00,5.06249,5.06392,5.06222,5.06285,10000000.0
2009-10-12 03:18:00,5.06238,5.06449,5.06238,5.06381,15000000.0
2009-10-12 03:19:00,5.06406,5.06459,5.06315,5.06417,10000000.0
2009-10-12 03:20:00,5.06367,5.0649,5.06319,5.06446,16000000.0
2009-10-12 03:21:00,5.06515,5.06515,5.06351,5.06388,11000000.0
2009-10-12 03:22:00,5.06402,5.06402,5.0624,5.06295,10000000.0
2009-10-12 03:23:00,5.0612,5.06357,5.0612,5.06266,12000000.0
2009-10-12 03:24:00,5.0616,5.06288,5.06115,5.06283,13000000.0
2009-10-12 03:25:00,5.06248,5.06248,5.06071,5.06071,11000000.0
2009-10-12 03:26:00,5.06143,5.06242,5.06039,5.06179,13000000.0
2009-10-12 03:27:00,5.06123,5.06242,5.05999,5.0611,14000000.0
2009-10-12 03:28:00,5.06017,5.06181,5.05972,5.06181,18000000.0
2009-10-12 03:29:00,5.06195,5.06232,5.06072,5.0615,15000000.0
2009-10-12 03:30:00,5.06157,5.06157,5.0598,5.0598,10000000.0
2009-10-12 03:31:00,5.05988,5.06061,5.05887,5.06061,13000000.0
2009-10-12 03:32:00,5.06062,5.06062,5.05929,5.05989,16000000.0
2009-10-12 03:33:00,5.06011,5.06057,5.05952,5.06004,13000000.0
2009-10-12 03:34:00,5.05997,5.06045,5.05872,5.06028,16000000.0
2009-10-12 03:35:00,5.06094,5.06094,5.05939,5.06042,10000000.0
2009-10-12 03:36:00,5.0604,5.06067,5.05938,5.06004,11000000.0
2009-10-12 03:37:00,5.05974,5.06003,5.05858,5.05987,13000000.0
2009-10-12 03:38:00,5.06002,5.06065,5.05876,5.05982,13000000.0
2009-10-12 03:39:00,5.05967,5.06016,5.05854,5.05942,13000000.0
2009-10-12 03:40:00,5.06002,5.06056,5.05952,5.06056,12000000.0
2009-10-12 03:41:00,5.06027,5.06042,5.05896,5.05947,16000000.0
2009-10-12 03:42:00,5.05971,5.06037,5.05878,5.06019,21000000.0
2009-10-12 03:43:00,5.05928,5.05997,5.05798,5.05865,18000000.0
2009-10-12 03:44:00,5.05898,5.05924,5.05751,5.05924,15000000.0
2009-10-12 03:45:00,5.05873,5.06025,5.05824,5.06025,9000000.0
2009-10-12 03:46:00,5.06021,5.06021,5.05868,5.05996,8000000.0
2009-10-12 03:47:00,5.05813,5.06011,5.05799,5.05933,11000000.0
2009-10-12 03:48:00,5.05861,5.05966,5.05779,5.05864,9000000.0
2009-10-12 03:49:00,5.05696,5.05855,5.05696,5.05799,16000000.0
2009-10-12 03:50:00,5.05674,5.05893,5.05674,5.05831,19000000.0
2009-10-12 03:51:00,5.05775,5.05868,5.05721,5.05862,9000000.0
2009-10-12 03:52:00,5.0575,5.05824,5.05578,5.05743,19000000.0
2009-10-12 03:53:00,5.05808,5.05808,5.05635,5.05758,10000000.0
2009-10-12 03:54:00,5.05624,5.0577,5.05624,5.0569,17000000.0
2009-10-12 03:55:00,5.05709,5.05746,5.05616,5.0569,16000000.0
2009-10-12 03:56:00,5.05629,5.05703,5.05591,5.05656,7000000.0
2009-10-12 03:57:00,5.05576,5.05663,5.05533,5.05596,11000000.0
2009-10-12 03:58:00,5.05701,5.05701,5.05539,5.05539,12000000.0
2009-10-12 03:59:00,5.05589,5.05824,5.05589,5.05775,17000000.0
2009-10-12 04:00:00,5.05756,5.05842,5.05699,5.05779,12000000.0
2009-10-12 04:01:00,5.05874,5.05874,5.05643,5.05643,16000000.0
2009-10-12 04:02:00,5.05612,5.05776,5.05554,5.05693,14000000.0
2009-10-12 04:03:00,5.05669,5.05704,5.05541,5.05622,12000000.0
2009-10-12 04:04:00,5.05704,5.05727,5.05524,5.05604,16000000.0
2009-10-12 04:05:00,5.05599,5.05635,5.05485,5.05551,13000000.0
2009-10-12 04:06:00,5.05569,5.05678,5.05542,5.05602,16000000.0
2009-10-12 04:07:00,5.05589,5.05662,5.05495,5.05495,13000000.0
2009-10-12 04:08:00,5.05587,5.05653,5.05437,5.05495,14000000.0
2009-10-12 04:09:00,5.05556,5.05556,5.05421,5.05421,10000000.0
2009-10-12 04:10:00,5.05393,5.05526,5.05393,5.0549,12000000.0
2009-10-12 04:11:00,5.05501,5.05563,5.0537,5.0537,14000000.0
2009-10-12 04:12:00,5.0548,5.05515,5.05394,5.0551,19000000.0
2009-10-12 04:13:00,5.05503,5.05631,5.05407,5.056,20000000.0
2009-10-12 04:14:00,5.0548,5.0565,5.0548,5.05596,12000000.0
2009-10-12 04:15:00,5.05556,5.05655,5.0551,5.05655,8000000.0
2009-10-12 04:16:00,5.05641,5.05806,5.05621,5.05716,13000000.0
2009-10-12 04:17:00,5.05697,5.0574,5.05582,5.05689,15000000.0
2009-10-12 04:18:00,5.05705,5.05743,5.05643,5.05708,9000000.0
2009-10-12 04:19:00,5.05688,5.05726,5.05561,5.05561,12000000.0
2009-10-12 04:20:00,5.05526,5.05609,5.05443,5.05557,9000000.0
2009-10-12 04:21:00,5.05563,5.05613,5.05461,5.05461,17000000.0
2009-10-12 04:22:00,5.05537,5.05606,5.05466,5.05579,14000000.0
2009-10-12 04:23:00,5.056,5.05668,5.05596,5.05668,10000000.0
2009-10-12 04:24:00,5.05675,5.05745,5.05619,5.05679,12000000.0
2009-10-12 04:25:00,5.0572,5.0577,5.05635,5.05756,10000000.0
2009-10-12 04:26:00,5.05756,5.05818,5.05726,5.05808,7000000.0
2009-10-12 04:27:00,5.05919,5.05942,5.05795,5.05901,15000000.0
2009-10-12 04:28:00,5.05808,5.05886,5.05744,5.05744,7000000.0
2009-10-12 04:29:00,5.05923,5.05923,5.05763,5.05824,14000000.0
2009-10-12 04:30:00,5.05846,5.05922,5.05797,5.05875,11000000.0
2009-10-12 04:31:00,5.05902,5.05994,5.0575,5.0575,15000000.0
2009-10-12 04:32:00,5.05816,5.05936,5.05768,5.05867,17000000.0
2009-10-12 04:33:00,5.05796,5.0591,5.05689,5.05794,14000000.0
2009-10-12 04:34:00,5.05793,5.05837,5.05686,5.05837,9000000.0
2009-10-12 04:35:00,5.05901,5.05916,5.05779,5.05842,12000000.0
2009-10-12 04:36:00,5.05873,5.05932,5.0579,5.05864,12000000.0
2009-10-12 04:37:00,5.05751,5.05955,5.05751,5.0576,12000000.0
2009-10-12 04:38:00,5.05871,5.05953,5.05843,5.05953,11000000.0
2009-10-12 04:39:00,5.05907,5.05996,5.05799,5.05916,17000000.0
2009-10-12 04:40:00,5.058,5.05873,5.05759,5.05781,9000000.0
2009-10-12 04:41:00,5.05879,5.05879,5.05735,5.05747,10000000.0
2009-10-12 04:42:00,5.0573,5.05759,5.0563,5.05697,8000000.0
2009-10-12 04:43:00,5.05805,5.05805,5.05596,5.05718,18000000.0
2009-10-12 04:44:00,5.05577,5.05636,5.05475,5.05596,9000000.0
2009-10-12 04:45:00,5.05499,5.05589,5.05453,5.05547,9000000.0
2009-10-12 04:46:00,5.05507,5.05507,5.05375,5.05406,16000000.0
2009-10-12 04:47:00,5.05431,5.05561,5.05363,5.05534,12000000.0
2009-10-12 04:48:00,5.0539,5.05477,5.0539,5.05432,10000000.0
2009-10-12 04:49:00,5.05539,5.05607,5.05397,5.05586,16000000.0
2009-10-12 04:50:00,5.05527,5.05601,5.05361,5.05444,16000000.0
2009-10-12 04:51:00,5.0542,5.05466,5.0528,5.05344,20000000.0
2009-10-12 04:52:00,5.05387,5.05462,5.05276,5.05392,13000000.0
2009-10-12 04:53:00,5.05333,5.05448,5.05299,5.05379,11000000.0
2009-10-12 04:54:00,5.05537,5.05599,5.05447,5.05599,11000000.0
2009-10-12 04:55:00,5.05507,5.05649,5.0541,5.0561,12000000.0
2009-10-12 04:56:00,5.05703,5.05806,5.05569,5.0569,16000000.0
2009-10-12 04:57:00,5.05687,5.05711,5.05538,5.05711,7000000.0
2009-10-12 04:58:00,5.05684,5.05716,5.0551,5.05654,13000000.0
2009-10-12 04:59:00,5.05716,5.0576,5.05561,5.05706,17000000.0
2009-10-12 05:00:00,5.05711,5.05797,5.05649,5.05797,10000000.0
2009-10-12 05:01:00,5.05811,5.05811,5.05616,5.05777,13000000.0
2009-10-12 05:02:00,5.05773,5.05778,5.05605,5.0569,18000000.0
2009-10-12 05:03:00,5.05732,5.05763,5.05726,5.05739,9000000.0
2009-10-12 05:04:00,5.05579,5.05741,5.05579,5.05727,12000000.0
2009-10-12 05:05:00,5.05673,5.05698,5.05626,5.05642,10000000.0
2009-10-12 05:06:00,5.05624,5.05644,5.05491,5.0561,20000000.0
2009-10-12 05:07:00,5.05655,5.05655,5.05635,5.05655,10000000.0
2009-10-12 05:08:00,5.05626,5.05641,5.05522,5.05617,17000000.0
2009-10-12 05:09:00,5.05635,5.05681,5.05535,5.05609,15000000.0
2009-10-12 05:10:00,5.05582,5.05679,5.05551,5.05627,10000000.0
2009-10-12 05:11:00,5.05617,5.05619,5.05449,5.05603,16000000.0
2009-10-12 05:12:00,5.05596,5.056,5.05483,5.05535,7000000.0
2009-10-12 05:13:00,5.05492,5.05511,5.0547,5.0547,12000000.0
2009-10-12 05:14:00,5.05487,5.0563,5.05469,5.0563,14000000.0
2009-10-12 05:15:00,5.05626,5.05669,5.05477,5.05477,16000000.0
2009-10-12 05:16:00,5.05608,5.05663,5.05495,5.05648,15000000.0
2009-10-12 05:17:00,5.05677,5.05713,5.05606,5.05713,10000000.0
2009-10-12 05:18:00,5.05545,5.05665,5.05486,5.05599,13000000.0
2009-10-12 05:19:00,5.05575,5.05662,5.055,5.05602,13000000.0
2009-10-12 05:20:00,5.05648,5.05655,5.05541,5.05619,20000000.0
2009-10-12 05:21:00,5.05647,5.05657,5.05511,5.05612,9000000.0
2009-10-12 05:22:00,5.05606,5.05685,5.05491,5.05517,17000000.0
2009-10-12 05:23:00,5.05587,5.05647,5.05495,5.05545,14000000.0
2009-10-12 05:24:00,5.05667,5.05704,5.05528,5.05529,19000000.0
2009-10-12 05:25:00,5.05635,5.05697,5.05635,5.05697,13000000.0
2009-10-12 05:26:00,5.05598,5.05686,5.05545,5.05635,13000000.0
2009-10-12 05:27:00,5.05531,5.05722,5.05531,5.05722,13000000.0
2009-10-12 05:28:00,5.05613,5.05732,5.05613,5.05732,10000000.0
2009-10-12 05:29:00,5.05735,5.05801,5.05656,5.05801,17000000.0
2009-10-12 05:30:00,5.05849,5.05857,5.05705,5.05751,21000000.0
2009-10-12 05:31:00,5.05797,5.05818,5.05672,5.05818,13000000.0
2009-10-12 05:32:00,5.05811,5.05856,5.05669,5.05728,16000000.0
2009-10-12 05:33:00,5.058,5.058,5.05672,5.05774,13000000.0
2009-10-12 05:34:00,5.05817,5.05827,5.05721,5.05804,13000000.0
2009-10-12 05:35:00,5.05817,5.05859,5.05655,5.05655,14000000.0
2009-10-12 05:36:00,5.05758,5.05799,5.05658,5.05716,18000000.0
2009-10-12 05:37:00,5.05788,5.05788,5.05629,5.05722,12000000.0
2009-10-12 05:38:00,5.0571,5.05779,5.05621,5.05779,13000000.0
2009-10-12 05:39:00,5.05742,5.05824,5.05627,5.05742,21000000.0
2009-10-12 05:40:00,5.05775,5.05828,5.05709,5.05792,14000000.0
2009-10-12 05:41:00,5.05738,5.05777,5.05659,5.05659,13000000.0
2009-10-12 05:42:00,5.05773,5.05776,5.05724,5.05724,8000000.0
2009-10-12 05:43:00,5.05788,5.05788,5.05635,5.05767,13000000.0
2009-10-12 05:44:00,5.05696,5.05709,5.05595,5.05647,13000000.0
2009-10-12 05:45:00,5.05669,5.05712,5.05618,5.05712,24000000.0
2009-10-12 05:46:00,5.05675,5.0569,5.05555,5.05655,14000000.0
2009-10-12 05:47:00,5.05693,5.05736,5.05539,5.05561,11000000.0
2009-10-12 05:48:00,5.05638,5.0571,5.05568,5.0565,18000000.0
2009-10-12 05:49:00,5.05656,5.05665,5.0558,5.05641,10000000.0
2009-10-12 05:50:00,5.05549,5.05642,5.05549,5.05592,10000000.0
2009-10-12 05:51:00,5.05644,5.05682,5.0555,5.05639,11000000.0
2009-10-12 05:52:00,5.05661,5.05713,5.0555,5.05606,19000000.0
2009-10-12 05:53:00,5.05626,5.05691,5.05533,5.05691,15000000.0
2009-10-12 05:54:00,5.05623,5.05707,5.05595,5.05669,7000000.0
2009-10-12 05:55:00,5.05707,5.05707,5.05552,5.05591,12000000.0
2009-10-12 05:56:00,5.05651,5.05732,5.05588,5.05668,16000000.0
2009-10-12 05:57:00,5.05732,5.05732,5.05569,5.05711,11000000.0
2009-10-12 05:58:00,5.05655,5.05737,5.05542,5.05635,22000000.0
2009-10-12 05:59:00,5.05632,5.05686,5.05567,5.05647,9000000.0
2009-10-12 06:00:00,5.05711,5.05711,5.05559,5.05669,17000000.0
2009-10-12 06:01:00,5.05664,5.05667,5.05521,5.05619,18000000.0
2009-10-12 06:02:00,5.05665,5.05685,5.05631,5.05651,18000000.0
2009-10-12 06:03:00,5.05661,5.05681,5.0553,5.0553,16000000.0
2009-10-12 06:04:00,5.05589,5.05633,5.05542,5.05599,8000000.0
2009-10-12 06:05:00,5.05644,5.05703,5.05594,5.05693,10000000.0
2009-10-12 06:06:00,5.05617,5.05716,5.055,5.05567,27000000.0
2009-10-12 06:07:00,5.05644,5.05721,5.05603,5.05668,17000000.0
2009-10-12 06:08:00,5.05662,5.05729,5.05545,5.05618,14000000.0
2009-10-12 06:09:00,5.05657,5.05682,5.05552,5.0563,13000000.0
2009-10-12 06:10:00,5.05614,5.05687,5.05536,5.05634,14000000.0
2009-10-12 06:11:00,5.0561,5.05703,5.05521,5.05661,16000000.0
2009-10-12 06:12:00,5.05714,5.05714,5.05543,5.05599,17000000.0
2009-10-12 06:13:00,5.05651,5.05651,5.05513,5.05612,14000000.0
2009-10-12 06:14:00,5.05612,5.0565,5.05541,5.05639,12000000.0
2009-10-12 06:15:00,5.05683,5.05721,5.05562,5.05702,13000000.0
2009-10-12 06:16:00,5.05579,5.05724,5.05545,5.05713,14000000.0
2009-10-12 06:17:00,5.05651,5.05705,5.05609,5.05653,11000000.0
2009-10-12 06:18:00,5.05639,5.05735,5.05621,5.05735,12000000.0
2009-10-12 06:19:00,5.05679,5.05679,5.05513,5.05658,19000000.0
2009-10-12 06:20:00,5.05532,5.05706,5.05532,5.05663,11000000.0
2009-10-12 06:21:00,5.05627,5.0572,5.05615,5.05673,9000000.0
2009-10-12 06:22:00,5.0562,5.05704,5.05553,5.05641,22000000.0
2009-10-12 06:23:00,5.05667,5.05688,5.05556,5.05628,18000000.0
2009-10-12 06:24:00,5.05593,5.05631,5.05551,5.05631,8000000.0
2009-10-12 06:25:00,5.05641,5.05647,5.05545,5.05604,9000000.0
2009-10-12 06:26:00,5.05597,5.05627,5.05515,5.05615,13000000.0
2009-10-12 06:27:00,5.05644,5.05652,5.05511,5.05652,15000000.0
2009-10-12 06:28:00,5.05554,5.05648,5.05491,5.05491,18000000.0
2009-10-12 06:29:00,5.05599,5.0561,5.05433,5.0556,16000000.0
2009-10-12 06:30:00,5.0555,5.05607,5.05469,5.05506,10000000.0
2009-10-12 06:31:00,5.05528,5.05556,5.05401,5.05471,13000000.0
2009-10-12 06:32:00,5.05399,5.05556,5.05399,5.05494,10000000.0
2009-10-12 06:33:00,5.05521,5.05535,5.05374,5.0552,10000000.0
2009-10-12 06:34:00,5.05366,5.05545,5.05351,5.05492,15000000.0
2009-10-12 06:35:00,5.05531,5.05531,5.05404,5.05457,13000000.0
2009-10-12 06:36:00,5.05546,5.05571,5.05395,5.05531,23000000.0
2009-10-12 06:37:00,5.05478,5.05513,5.05389,5.05513,11000000.0
2009-10-12 06:38:00,5.05524,5.05531,5.0537,5.05507,17000000.0
2009-10-12 06:39:00,5.05557,5.05557,5.05362,5.05459,8000000.0
2009-10-12 06:40:00,5.055,5.05521,5.05384,5.05443,15000000.0
2009-10-12 06:41:00,5.05474,5.05523,5.05356,5.05447,15000000.0
2009-10-12 06:42:00,5.05457,5.05521,5.05373,5.0545,16000000.0
2009-10-12 06:43:00,5.05331,5.05497,5.05331,5.05463,12000000.0
2009-10-12 06:44:00,5.05488,5.05642,5.05425,5.05615,13000000.0
2009-10-12 06:45:00,5.05561,5.05602,5.05443,5.0548,14000000.0
2009-10-12 06:46:00,5.05562,5.05563,5.0545,5.05531,12000000.0
2009-10-12 06:47:00,5.05531,5.05586,5.05484,5.05517,11000000.0
2009-10-12 06:48:00,5.05584,5.05598,5.05562,5.05562,15000000.0
2009-10-12 06:49:00,5.05542,5.05614,5.05455,5.05509,17000000.0
2009-10-12 06:50:00,5.05557,5.05557,5.05415,5.05419,13000000.0
2009-10-12 06:51:00,5.0559,5.05597,5.05389,5.05389,8000000.0
2009-10-12 06:52:00,5.05522,5.05526,5.05419,5.05513,14000000.0
2009-10-12 06:53:00,5.05514,5.05588,5.05415,5.05542,13000000.0
2009-10-12 06:54:00,5.05527,5.05572,5.05445,5.05563,8000000.0
2009-10-12 06:55:00,5.05484,5.05515,5.05408,5.05501,10000000.0
2009-10-12 06:56:00,5.05501,5.05506,5.05434,5.05487,11000000.0
2009-10-12 06:57:00,5.05508,5.05536,5.05424,5.05536,17000000.0
2009-10-12 06:58:00,5.05471,5.05546,5.05385,5.05385,12000000.0
2009-10-12 06:59:00,5.05479,5.05534,5.05424,5.05534,14000000.0
2009-10-12 07:00:00,5.05496,5.05537,5.05398,5.0553,11000000.0
2009-10-12 07:01:00,5.05547,5.05579,5.0537,5.0537,10000000.0
2009-10-12 07:02:00,5.05463,5.0558,5.05382,5.05504,14000000.0
2009-10-12 07:03:00,5.05543,5.05558,5.05432,5.05506,7000000.0
2009-10-12 07:04:00,5.05479,5.05562,5.05454,5.05562,16000000.0
2009-10-12 07:05:00,5.05503,5.05561,5.05418,5.05418,15000000.0
2009-10-12 07:06:00,5.05456,5.05509,5.05416,5.05509,16000000.0
2009-10-12 07:07:00,5.0543,5.05554,5.05385,5.05528,12000000.0
2009-10-12 07:08:00,5.05499,5.05511,5.05399,5.05447,8000000.0
2009-10-12 07:09:00,5.05437,5.05521,5.05437,5.05456,8000000.0
2009-10-12 07:10:00,5.0547,5.05545,5.0537,5.05498,16000000.0
2009-10-12 07:11:00,5.05434,5.05473,5.0529,5.05444,17000000.0
2009-10-12 07:12:00,5.05403,5.05464,5.05294,5.05437,20000000.0
2009-10-12 07:13:00,5.0534,5.05396,5.0523,5.0537,18000000.0
2009-10-12 07:14:00,5.05359,5.05387,5.05311,5.05339,11000000.0
2009-10-12 07:15:00,5.05367,5.05459,5.0534,5.05459,18000000.0
2009-10-12 07:16:00,5.05343,5.05385,5.05186,5.05264,18000000.0
2009-10-12 07:17:00,5.05117,5.05257,5.0509,5.05187,12000000.0
2009-10-12 07:18:00,5.05233,5.05268,5.05036,5.05237,18000000.0
2009-10-12 07:19:00,5.0526,5.0526,5.05104,5.05147,14000000.0
2009-10-12 07:20:00,5.05208,5.05211,5.05047,5.05181,18000000.0
2009-10-12 07:21:00,5.05128,5.05151,5.04986,5.05151,13000000.0
2009-10-12 07:22:00,5.05118,5.05118,5.04937,5.04995,14000000.0
2009-10-12 07:23:00,5.05019,5.05124,5.04947,5.05108,15000000.0
2009-10-12 07:24:00,5.05072,5.05091,5.04925,5.05037,16000000.0
2009-10-12 07:25:00,5.05019,5.05031,5.04905,5.04985,15000000.0
2009-10-12 07:26:00,5.04998,5.05061,5.04888,5.04995,13000000.0
2009-10-12 07:27:00,5.05015,5.05093,5.04948,5.05031,12000000.0
2009-10-12 07:28:00,5.05023,5.05104,5.04936,5.0498,22000000.0
2009-10-12 07:29:00,5.05,5.051,5.04916,5.051,16000000.0
2009-10-12 07:30:00,5.05065,5.05092,5.04935,5.05052,14000000.0
2009-10-12 07:31:00,5.05034,5.05039,5.04879,5.04998,13000000.0
2009-10-12 07:32:00,5.04984,5.05032,5.04919,5.04985,9000000.0
2009-10-12 07:33:00,5.04882,5.05008,5.04882,5.04985,7000000.0
2009-10-12 07:34:00,5.04975,5.05077,5.04904,5.0507,18000000.0
2009-10-12 07:35:00,5.05007,5.05015,5.04885,5.04911,9000000.0
2009-10-12 07:36:00,5.04987,5.05071,5.04904,5.05071,13000000.0
2009-10-12 07:37:00,5.04843,5.05022,5.04843,5.05022,11000000.0
2009-10-12 07:38:00,5.05008,5.05008,5.04883,5.04977,11000000.0
2009-10-12 07:39:00,5.04853,5.05023,5.04853,5.04941,19000000.0
2009-10-12 07:40:00,5.04931,5.05019,5.04887,5.05014,11000000.0
2009-10-12 07:41:00,5.05055,5.05071,5.04938,5.04986,7000000.0
2009-10-12 07:42:00,5.04981,5.05043,5.04849,5.04849,13000000.0
2009-10-12 07:43:00,5.05028,5.0522,5.05004,5.0522,14000000.0
2009-10-12 07:44:00,5.05245,5.05245,5.05067,5.05112,10000000.0
2009-10-12 07:45:00,5.04991,5.05244,5.04991,5.05244,8000000.0
2009-10-12 07:46:00,5.05183,5.0527,5.0511,5.05236,13000000.0
2009-10-12 07:47:00,5.0524,5.05242,5.05087,5.05196,15000000.0
2009-10-12 07:48:00,5.05185,5.05254,5.05153,5.05223,13000000.0
2009-10-12 07:49:00,5.05186,5.0525,5.05162,5.0525,10000000.0
2009-10-12 07:50:00,5.05252,5.05271,5.05101,5.05101,17000000.0
2009-10-12 07:51:00,5.05226,5.05226,5.05081,5.05161,16000000.0
2009-10-12 07:52:00,5.05281,5.05281,5.05119,5.05176,13000000.0
2009-10-12 07:53:00,5.05161,5.05241,5.05103,5.05103,10000000.0
2009-10-12 07:54:00,5.05281,5.05285,5.05216,5.05216,11000000.0
2009-10-12 07:55:00,5.05244,5.05289,5.05113,5.05119,12000000.0
2009-10-12 07:56:00,5.05202,5.05267,5.0512,5.05239,13000000.0
2009-10-12 07:57:00,5.05224,5.05276,5.05089,5.05089,8000000.0
2009-10-12 07:58:00,5.0509,5.05257,5.0509,5.05257,14000000.0
2009-10-12 07:59:00,5.05089,5.05203,5.05089,5.05102,15000000.0
2009-10-12 08:00:00,5.05142,5.05256,5.05085,5.05213,10000000.0
2009-10-12 08:01:00,5.05144,5.05186,5.04944,5.05119,13000000.0
2009-10-12 08:02:00,5.05059,5.05171,5.05008,5.05057,14000000.0
2009-10-12 08:03:00,5.05107,5.05125,5.04991,5.05073,12000000.0
2009-10-12 08:04:00,5.05144,5.05158,5.04985,5.05144,16000000.0
2009-10-12 08:05:00,5.05115,5.05115,5.04949,5.05017,14000000.0
2009-10-12 08:06:00,5.04951,5.05143,5.04951,5.04998,19000000.0
2009-10-12 08:07:00,5.05099,5.05287,5.0502,5.05229,19000000.0
2009-10-12 08:08:00,5.05145,5.05403,5.05145,5.05403,11000000.0
2009-10-12 08:09:00,5.05371,5.05466,5.05305,5.05429,10000000.0
2009-10-12 08:10:00,5.05366,5.05495,5.05327,5.05463,16000000.0
2009-10-12 08:11:00,5.05496,5.05517,5.05396,5.05455,9000000.0
2009-10-12 08:12:00,5.0558,5.0558,5.05447,5.05502,10000000.0
2009-10-12 08:13:00,5.05378,5.0547,5.05307,5.05435,11000000.0
2009-10-12 08:14:00,5.0538,5.05488,5.05318,5.05463,12000000.0
2009-10-12 08:15:00,5.05413,5.0547,5.05339,5.0547,15000000.0
2009-10-12 08:16:00,5.05498,5.05526,5.05341,5.05493,14000000.0
2009-10-12 08:17:00,5.05462,5.05498,5.0527,5.05402,10000000.0
2009-10-12 08:18:00,5.0532,5.05478,5.05278,5.05476,9000000.0
2009-10-12 08:19:00,5.05488,5.05493,5.05344,5.0547,11000000.0
2009-10-12 08:20:00,5.05417,5.05417,5.05304,5.05307,11000000.0
2009-10-12 08:21:00,5.05432,5.05481,5.05273,5.05367,20000000.0
2009-10-12 08:22:00,5.05454,5.05499,5.05355,5.05443,8000000.0
2009-10-12 08:23:00,5.05525,5.05552,5.05374,5.05552,12000000.0
2009-10-12 08:24:00,5.05478,5.05575,5.05404,5.05404,13000000.0
2009-10-12 08:25:00,5.05526,5.05574,5.0541,5.05475,12000000.0
2009-10-12 08:26:00,5.05539,5.05539,5.05349,5.05505,13000000.0
2009-10-12 08:27:00,5.05483,5.05518,5.05404,5.05518,11000000.0
2009-10-12 08:28:00,5.05526,5.05608,5.05475,5.05608,8000000.0
2009-10-12 08:29:00,5.05639,5.05718,5.05535,5.05706,12000000.0
2009-10-12 08:30:00,5.05849,5.0591,5.05783,5.0591,11000000.0
2009-10-12 08:31:00,5.05943,5.05943,5.05829,5.05939,10000000.0
2009-10-12 08:32:00,5.05694,5.05813,5.05592,5.05765,13000000.0
2009-10-12 08:33:00,5.05706,5.05886,5.0563,5.05886,11000000.0
2009-10-12 08:34:00,5.05887,5.05918,5.05726,5.05726,17000000.0
2009-10-12 08:35:00,5.0581,5.05873,5.05742,5.05873,11000000.0
2009-10-12 08:36:00,5.05903,5.05952,5.05824,5.05892,10000000.0
2009-10-12 08:37:00,5.0592,5.05948,5.0576,5.05853,9000000.0
2009-10-12 08:38:00,5.05838,5.05934,5.05688,5.05752,18000000.0
2009-10-12 08:39:00,5.05991,5.06,5.05814,5.0583,8000000.0
2009-10-12 08:40:00,5.05847,5.05944,5.05847,5.05944,7000000.0
2009-10-12 08:41:00,5.059,5.05916,5.05723,5.05827,16000000.0
2009-10-12 08:42:00,5.05755,5.05811,5.0568,5.05757,14000000.0
2009-10-12 08:43:00,5.05769,5.05847,5.05709,5.05818,12000000.0
2009-10-12 08:44:00,5.05881,5.05881,5.05815,5.05871,9000000.0
2009-10-12 08:45:00,5.05918,5.06003,5.05828,5.06003,18000000.0
2009-10-12 08:46:00,5.05812,5.06032,5.05769,5.05956,14000000.0
2009-10-12 08:47:00,5.06024,5.0606,5.05859,5.06038,18000000.0
2009-10-12 08:48:00,5.06088,5.06142,5.05979,5.06127,12000000.0
2009-10-12 08:49:00,5.06052,5.06068,5.05846,5.06021,14000000.0
2009-10-12 08:50:00,5.05965,5.05999,5.05826,5.05844,16000000.0
2009-10-12 08:51:00,5.05886,5.0596,5.05737,5.0575,21000000.0
2009-10-12 08:52:00,5.0573,5.05873,5.05685,5.05685,20000000.0
2009-10-12 08:53:00,5.05778,5.05949,5.05703,5.05949,7000000.0
2009-10-12 08:54:00,5.05886,5.05886,5.05682,5.05682,17000000.0
2009-10-12 08:55:00,5.05779,5.05779,5.05573,5.05735,12000000.0
2009-10-12 08:56:00,5.05713,5.05713,5.05539,5.05638,17000000.0
2009-10-12 08:57:00,5.05643,5.05747,5.05545,5.05747,16000000.0
2009-10-12 08:58:00,5.05716,5.05803,5.05615,5.05683,12000000.0
2009-10-12 08:59:00,5.05824,5.05894,5.05744,5.05889,13000000.0
2009-10-12 09:00:00,5.05928,5.0596,5.0581,5.05917,17000000.0
2009-10-12 09:01:00,5.05939,5.06063,5.05854,5.06063,13000000.0
2009-10-12 09:02:00,5.06021,5.06127,5.05908,5.06123,8000000.0
2009-10-12 09:03:00,5.05986,5.06189,5.0597,5.06059,16000000.0
2009-10-12 09:04:00,5.06122,5.06122,5.05958,5.06105,8000000.0
2009-10-12 09:05:00,5.05976,5.06114,5.05976,5.06114,11000000.0
2009-10-12 09:06:00,5.0614,5.06154,5.05966,5.06083,10000000.0
2009-10-12 09:07:00,5.06165,5.06207,5.06046,5.06187,10000000.0
2009-10-12 09:08:00,5.06245,5.06245,5.06013,5.06013,19000000.0
2009-10-12 09:09:00,5.06121,5.06121,5.05954,5.05991,16000000.0
2009-10-12 09:10:00,5.06004,5.06031,5.05863,5.05863,8000000.0
2009-10-12 09:11:00,5.05752,5.05997,5.05752,5.05863,11000000.0
2009-10-12 09:12:00,5.05931,5.06018,5.05865,5.0594,16000000.0
2009-10-12 09:13:00,5.06058,5.06058,5.0584,5.05941,15000000.0
2009-10-12 09:14:00,5.05883,5.05917,5.05782,5.05909,17000000.0
2009-10-12 09:15:00,5.05858,5.05945,5.05806,5.05902,12000000.0
2009-10-12 09:16:00,5.05924,5.0601,5.05845,5.0601,14000000.0
2009-10-12 09:17:00,5.05933,5.06036,5.05834,5.06036,14000000.0
2009-10-12 09:18:00,5.06127,5.06127,5.05909,5.06093,18000000.0
2009-10-12 09:19:00,5.06082,5.06117,5.05867,5.05962,14000000.0
2009-10-12 09:20:00,5.06017,5.06085,5.05889,5.06055,18000000.0
2009-10-12 09:21:00,5.06068,5.06204,5.05987,5.06204,17000000.0
2009-10-12 09:22:00,5.06185,5.06185,5.05977,5.06108,13000000.0
2009-10-12 09:23:00,5.05924,5.06067,5.05924,5.06019,12000000.0
2009-10-12 09:24:00,5.0605,5.0605,5.05894,5.06004,14000000.0
2009-10-12 09:25:00,5.05983,5.06052,5.05931,5.06003,9000000.0
2009-10-12 09:26:00,5.05954,5.06248,5.05954,5.06239,13000000.0
2009-10-12 09:27:00,5.06197,5.06331,5.06159,5.06331,13000000.0
2009-10-12 09:28:00,5.0628,5.06364,5.06129,5.06306,19000000.0
2009-10-12 09:29:00,5.06332,5.06394,5.06198,5.06285,14000000.0
2009-10-12 09:30:00,5.06305,5.06335,5.06134,5.06335,15000000.0
2009-10-12 09:31:00,5.06222,5.06324,5.06181,5.06281,11000000.0
2009-10-12 09:32:00,5.06151,5.06184,5.06015,5.06124,16000000.0
2009-10-12 09:33:00,5.06188,5.0621,5.05975,5.06146,9000000.0
2009-10-12 09:34:00,5.06192,5.06202,5.06011,5.06023,18000000.0
2009-10-12 09:35:00,5.06113,5.06232,5.05971,5.05971,14000000.0
2009-10-12 09:36:00,5.06133,5.06323,5.06072,5.06135,16000000.0
2009-10-12 09:37:00,5.06311,5.0642,5.06157,5.06214,20000000.0
2009-10-12 09:38:00,5.06276,5.06378,5.06231,5.06378,19000000.0
2009-10-12 09:39:00,5.06316,5.06364,5.0616,5.06334,16000000.0
2009-10-12 09:40:00,5.0626,5.06416,5.06201,5.06288,12000000.0
2009-10-12 09:41:00,5.06342,5.06424,5.06173,5.06349,18000000.0
2009-10-12 09:42:00,5.06231,5.06373,5.06231,5.06373,16000000.0
2009-10-12 09:43:00,5.06378,5.06407,5.06128,5.06128,15000000.0
2009-10-12 09:44:00,5.06282,5.06282,5.06117,5.06202,13000000.0
2009-10-12 09:45:00,5.06061,5.06235,5.06061,5.06172,13000000.0
2009-10-12 09:46:00,5.06161,5.06318,5.06098,5.06186,17000000.0
2009-10-12 09:47:00,5.06196,5.06221,5.06017,5.06017,13000000.0
2009-10-12 09:48:00,5.05979,5.06089,5.05901,5.05901,16000000.0
2009-10-12 09:49:00,5.06092,5.06186,5.05965,5.06086,17000000.0
2009-10-12 09:50:00,5.06109,5.06132,5.06023,5.0612,12000000.0
2009-10-12 09:51:00,5.06254,5.06374,5.06141,5.06227,16000000.0
2009-10-12 09:52:00,5.06122,5.06338,5.06122,5.06301,16000000.0
2009-10-12 09:53:00,5.06149,5.06281,5.06111,5.0619,15000000.0
2009-10-12 09:54:00,5.06268,5.06297,5.06096,5.06182,15000000.0
2009-10-12 09:55:00,5.06139,5.06291,5.06139,5.06245,15000000.0
2009-10-12 09:56:00,5.06188,5.06267,5.06121,5.06207,17000000.0
2009-10-12 09:57:00,5.06223,5.0623,5.06078,5.06078,12000000.0
2009-10-12 09:58:00,5.06213,5.06263,5.06098,5.06165,14000000.0
2009-10-12 09:59:00,5.06073,5.06202,5.06035,5.06096,10000000.0
2009-10-12 10:00:00,5.06121,5.06233,5.06052,5.06052,11000000.0
2009-10-12 10:01:00,5.0611,5.06181,5.05958,5.06034,24000000.0
2009-10-12 10:02:00,5.06118,5.06128,5.05953,5.06072,14000000.0
2009-10-12 10:03:00,5.0612,5.0612,5.05975,5.06093,16000000.0
2009-10-12 10:04:00,5.06153,5.06153,5.05949,5.06051,10000000.0
2009-10-12 10:05:00,5.05848,5.05978,5.05826,5.05916,10000000.0
2009-10-12 10:06:00,5.05892,5.05909,5.05721,5.05813,9000000.0
2009-10-12 10:07:00,5.05831,5.05831,5.05666,5.05731,11000000.0
2009-10-12 10:08:00,5.05742,5.05793,5.05653,5.0572,9000000.0
2009-10-12 10:09:00,5.05776,5.05793,5.05705,5.05793,11000000.0
2009-10-12 10:10:00,5.05765,5.05831,5.05652,5.05831,15000000.0
2009-10-12 10:11:00,5.05817,5.05837,5.05698,5.05837,16000000.0
2009-10-12 10:12:00,5.05712,5.05796,5.05587,5.05695,19000000.0
2009-10-12 10:13:00,5.05722,5.05744,5.05529,5.05535,9000000.0
2009-10-12 10:14:00,5.05734,5.05734,5.05518,5.05634,11000000.0
2009-10-12 10:15:00,5.05562,5.05562,5.05376,5.05503,8000000.0
2009-10-12 10:16:00,5.05292,5.05535,5.05281,5.0546,17000000.0
2009-10-12 10:17:00,5.05504,5.05504,5.0519,5.05352,16000000.0
2009-10-12 10:18:00,5.05337,5.05446,5.05301,5.05446,16000000.0
2009-10-12 10:19:00,5.05319,5.05563,5.05319,5.05563,17000000.0
2009-10-12 10:20:00,5.0556,5.05568,5.05419,5.05542,16000000.0
2009-10-12 10:21:00,5.05531,5.05609,5.05464,5.056,7000000.0
2009-10-12 10:22:00,5.05533,5.05567,5.05446,5.05446,10000000.0
2009-10-12 10:23:00,5.05511,5.05558,5.05346,5.05405,14000000.0
2009-10-12 10:24:00,5.05468,5.0554,5.05391,5.05446,13000000.0
2009-10-12 10:25:00,5.05445,5.05509,5.05284,5.05509,12000000.0
2009-10-12 10:26:00,5.05471,5.05524,5.05381,5.05387,11000000.0
2009-10-12 10:27:00,5.05384,5.05428,5.05234,5.05395,13000000.0
2009-10-12 10:28:00,5.05466,5.05509,5.05339,5.05445,13000000.0
2009-10-12 10:29:00,5.05404,5.05429,5.05318,5.05409,11000000.0
2009-10-12 10:30:00,5.05264,5.05498,5.05264,5.05498,9000000.0
2009-10-12 10:31:00,5.0547,5.055,5.05311,5.0535,16000000.0
2009-10-12 10:32:00,5.05476,5.05531,5.05437,5.05457,9000000.0
2009-10-12 10:33:00,5.05555,5.05555,5.0538,5.05529,12000000.0
2009-10-12 10:34:00,5.05469,5.05487,5.05344,5.05377,11000000.0
2009-10-12 10:35:00,5.05457,5.05457,5.05249,5.05423,17000000.0
2009-10-12 10:36:00,5.05415,5.05421,5.05283,5.05396,10000000.0
2009-10-12 10:37:00,5.05375,5.05488,5.05288,5.0547,15000000.0
2009-10-12 10:38:00,5.05428,5.05529,5.05232,5.05319,17000000.0
2009-10-12 10:39:00,5.05354,5.05354,5.05103,5.0519,13000000.0
2009-10-12 10:40:00,5.05249,5.05249,5.05062,5.05212,10000000.0
2009-10-12 10:41:00,5.05263,5.05263,5.05099,5.05235,15000000.0
2009-10-12 10:42:00,5.05155,5.05232,5.05072,5.05144,12000000.0
2009-10-12 10:43:00,5.05313,5.054,5.05205,5.054,13000000.0
2009-10-12 10:44:00,5.05244,5.05374,5.05193,5.0531,12000000.0
2009-10-12 10:45:00,5.05293,5.05356,5.05113,5.05356,13000000.0
2009-10-12 10:46:00,5.05188,5.0541,5.05188,5.05286,13000000.0
2009-10-12 10:47:00,5.05412,5.05412,5.0521,5.05226,7000000.0
2009-10-12 10:48:00,5.05416,5.05435,5.05271,5.05338,12000000.0
2009-10-12 10:49:00,5.0539,5.05394,5.0529,5.05304,10000000.0
2009-10-12 10:50:00,5.05402,5.05428,5.0525,5.05374,14000000.0
2009-10-12 10:51:00,5.05404,5.05404,5.05257,5.05257,11000000.0
2009-10-12 10:52:00,5.05337,5.05447,5.05276,5.05399,20000000.0
2009-10-12 10:53:00,5.05446,5.05446,5.05223,5.05352,9000000.0
2009-10-12 10:54:00,5.0532,5.0532,5.05175,5.05251,18000000.0
2009-10-12 10:55:00,5.0518,5.05199,5.05041,5.05158,10000000.0
2009-10-12 10:56:00,5.05018,5.05037,5.04839,5.04977,11000000.0
2009-10-12 10:57:00,5.04816,5.04931,5.04783,5.04891,8000000.0
2009-10-12 10:58:00,5.0475,5.04847,5.04688,5.04847,10000000.0
2009-10-12 10:59:00,5.04805,5.04878,5.04746,5.04878,10000000.0
2009-10-12 11:00:00,5.04817,5.04932,5.04769,5.04855,15000000.0
2009-10-12 11:01:00,5.04829,5.0486,5.04719,5.04843,12000000.0
2009-10-12 11:02:00,5.04799,5.048,5.04526,5.04531,8000000.0
2009-10-12 11:03:00,5.04555,5.04656,5.04475,5.04619,11000000.0
2009-10-12 11:04:00,5.04642,5.04687,5.04506,5.04603,15000000.0
2009-10-12 11:05:00,5.04598,5.04654,5.04474,5.04559,17000000.0
2009-10-12 11:06:00,5.04655,5.04655,5.04484,5.04655,12000000.0
2009-10-12 11:07:00,5.04496,5.04628,5.0448,5.0448,11000000.0
2009-10-12 11:08:00,5.04598,5.04623,5.04516,5.04566,22000000.0
2009-10-12 11:09:00,5.04581,5.0463,5.04504,5.04548,9000000.0
2009-10-12 11:10:00,5.04667,5.04713,5.04526,5.04713,16000000.0
2009-10-12 11:11:00,5.047,5.0485,5.04643,5.0485,7000000.0
2009-10-12 11:12:00,5.04878,5.04891,5.04666,5.04687,15000000.0
2009-10-12 11:13:00,5.04804,5.04894,5.0477,5.04789,11000000.0
2009-10-12 11:14:00,5.04845,5.04938,5.04797,5.04903,18000000.0
2009-10-12 11:15:00,5.04736,5.0482,5.04677,5.04816,11000000.0
2009-10-12 11:16:00,5.04695,5.04834,5.04645,5.04808,13000000.0
2009-10-12 11:17:00,5.04844,5.04844,5.04666,5.04826,13000000.0
2009-10-12 11:18:00,5.04829,5.04857,5.04745,5.04825,9000000.0
2009-10-12 11:19:00,5.0476,5.04839,5.04577,5.04618,17000000.0
2009-10-12 11:20:00,5.04701,5.04701,5.04518,5.04562,14000000.0
2009-10-12 11:21:00,5.04485,5.04631,5.04485,5.04616,14000000.0
2009-10-12 11:22:00,5.04627,5.04627,5.04435,5.04555,22000000.0
2009-10-12 11:23:00,5.04595,5.0462,5.0441,5.04497,8000000.0
2009-10-12 11:24:00,5.04561,5.04561,5.0438,5.04517,18000000.0
2009-10-12 11:25:00,5.04451,5.04609,5.04377,5.04609,9000000.0
2009-10-12 11:26:00,5.04632,5.04646,5.04435,5.04446,15000000.0
2009-10-12 11:27:00,5.04511,5.04655,5.04491,5.0464,10000000.0
2009-10-12 11:28:00,5.04659,5.04721,5.04534,5.04649,13000000.0
2009-10-12 11:29:00,5.04641,5.04728,5.04488,5.04669,17000000.0
2009-10-12 11:30:00,5.04647,5.04715,5.04513,5.04571,13000000.0
2009-10-12 11:31:00,5.04737,5.04793,5.04611,5.0477,12000000.0
2009-10-12 11:32:00,5.04681,5.04681,5.04486,5.04558,20000000.0
2009-10-12 11:33:00,5.04658,5.04693,5.04564,5.04593,16000000.0
2009-10-12 11:34:00,5.04766,5.04821,5.0465,5.04821,13000000.0
2009-10-12 11:35:00,5.04755,5.04832,5.04736,5.0479,14000000.0
2009-10-12 11:36:00,5.04799,5.04859,5.04686,5.04859,11000000.0
2009-10-12 11:37:00,5.04855,5.04905,5.04718,5.04898,16000000.0
2009-10-12 11:38:00,5.04783,5.04868,5.04782,5.04868,8000000.0
2009-10-12 11:39:00,5.04796,5.04926,5.04722,5.04908,11000000.0
2009-10-12 11:40:00,5.04911,5.04911,5.04771,5.04909,12000000.0
2009-10-12 11:41:00,5.04802,5.04826,5.04673,5.04684,10000000.0
2009-10-12 11:42:00,5.04755,5.04841,5.04648,5.04841,10000000.0
2009-10-12 11:43:00,5.04784,5.04784,5.04617,5.04777,17000000.0
2009-10-12 11:44:00,5.04786,5.04857,5.04689,5.04857,15000000.0
2009-10-12 11:45:00,5.04827,5.04827,5.04657,5.04798,16000000.0
2009-10-12 11:46:00,5.04686,5.04827,5.04686,5.04781,7000000.0
2009-10-12 11:47:00,5.04781,5.04887,5.04713,5.04831,16000000.0
2009-10-12 11:48:00,5.04785,5.04909,5.04734,5.04798,13000000.0
2009-10-12 11:49:00,5.04816,5.04868,5.04687,5.04808,10000000.0
2009-10-12 11:50:00,5.04733,5.04756,5.04586,5.04586,12000000.0
2009-10-12 11:51:00,5.04604,5.04743,5.04604,5.04671,14000000.0
2009-10-12 11:52:00,5.04732,5.04745,5.0462,5.04715,18000000.0
2009-10-12 11:53:00,5.04596,5.04767,5.04596,5.04734,16000000.0
2009-10-12 11:54:00,5.04637,5.04651,5.04526,5.0458,8000000.0
2009-10-12 11:55:00,5.04442,5.04635,5.04442,5.04543,8000000.0
2009-10-12 11:56:00,5.04538,5.0459,5.04454,5.04469,8000000.0
2009-10-12 11:57:00,5.0444,5.04523,5.04362,5.04523,11000000.0
2009-10-12 11:58:00,5.04355,5.04541,5.04346,5.04541,14000000.0
2009-10-12 11:59:00,5.04469,5.04524,5.04387,5.04515,11000000.0
2009-10-12 12:00:00,5.04429,5.04429,5.0411,5.04147,15000000.0
2009-10-12 12:01:00,5.04036,5.04096,5.03886,5.03926,13000000.0
2009-10-12 12:02:00,5.03759,5.03901,5.03652,5.03777,15000000.0
2009-10-12 12:03:00,5.0385,5.0393,5.03765,5.03873,11000000.0
2009-10-12 12:04:00,5.03863,5.03931,5.03819,5.03865,9000000.0
2009-10-12 12:05:00,5.0394,5.04012,5.03878,5.04012,9000000.0
2009-10-12 12:06:00,5.03995,5.04013,5.03756,5.03823,15000000.0
2009-10-12 12:07:00,5.03785,5.03826,5.03661,5.03681,11000000.0
2009-10-12 12:08:00,5.03833,5.03876,5.03668,5.03789,8000000.0
2009-10-12 12:09:00,5.03786,5.03946,5.03739,5.03883,18000000.0
2009-10-12 12:10:00,5.03915,5.03966,5.03773,5.03945,14000000.0
2009-10-12 12:11:00,5.03828,5.03871,5.0371,5.03845,9000000.0
2009-10-12 12:12:00,5.03772,5.0396,5.03761,5.03948,18000000.0
2009-10-12 12:13:00,5.03969,5.03969,5.03796,5.03968,12000000.0
2009-10-12 12:14:00,5.04015,5.04015,5.03799,5.03799,10000000.0
2009-10-12 12:15:00,5.03829,5.03926,5.03754,5.039,8000000.0
2009-10-12 12:16:00,5.04016,5.04034,5.03857,5.03969,14000000.0
2009-10-12 12:17:00,5.03878,5.04045,5.03823,5.03959,13000000.0
2009-10-12 12:18:00,5.04064,5.04064,5.03888,5.03928,10000000.0
2009-10-12 12:19:00,5.03997,5.0406,5.03929,5.03967,11000000.0
2009-10-12 12:20:00,5.04131,5.04131,5.03899,5.04094,8000000.0
2009-10-12 12:21:00,5.04081,5.04112,5.03931,5.04078,20000000.0
2009-10-12 12:22:00,5.04038,5.04097,5.03974,5.04085,14000000.0
2009-10-12 12:23:00,5.04071,5.04148,5.04009,5.04037,11000000.0
2009-10-12 12:24:00,5.04125,5.04149,5.04022,5.04134,17000000.0
2009-10-12 12:25:00,5.04112,5.04172,5.03972,5.04131,12000000.0
2009-10-12 12:26:00,5.04155,5.04155,5.0401,5.04049,7000000.0
2009-10-12 12:27:00,5.04064,5.04122,5.03966,5.04109,7000000.0
2009-10-12 12:28:00,5.04074,5.04074,5.03892,5.04066,19000000.0
2009-10-12 12:29:00,5.0404,5.04054,5.03741,5.03825,12000000.0
2009-10-12 12:30:00,5.03762,5.03796,5.03679,5.03751,10000000.0
2009-10-12 12:31:00,5.03697,5.03784,5.03465,5.03611,12000000.0
2009-10-12 12:32:00,5.0349,5.03552,5.03427,5.0353,12000000.0
2009-10-12 12:33:00,5.03534,5.03616,5.03477,5.03574,15000000.0
2009-10-12 12:34:00,5.03579,5.03586,5.03403,5.03495,12000000.0
2009-10-12 12:35:00,5.03632,5.03648,5.03508,5.03604,12000000.0
2009-10-12 12:36:00,5.03596,5.03653,5.03496,5.03571,15000000.0
2009-10-12 12:37:00,5.03646,5.03646,5.03438,5.03613,8000000.0
2009-10-12 12:38:00,5.03615,5.03648,5.03454,5.03479,15000000.0
2009-10-12 12:39:00,5.03602,5.03659,5.03522,5.03626,14000000.0
2009-10-12 12:40:00,5.03579,5.0361,5.03471,5.03521,18000000.0
2009-10-12 12:41:00,5.03639,5.03639,5.0352,5.03581,11000000.0
2009-10-12 12:42:00,5.03605,5.03659,5.03476,5.03608,17000000.0
2009-10-12 12:43:00,5.03586,5.03605,5.03473,5.03473,11000000.0
2009-10-12 12:44:00,5.0353,5.03596,5.03495,5.03578,13000000.0
2009-10-12 12:45:00,5.03535,5.03535,5.0342,5.0349,10000000.0
2009-10-12 12:46:00,5.0353,5.03598,5.03316,5.03598,20000000.0
2009-10-12 12:47:00,5.03441,5.03565,5.03441,5.03565,10000000.0
2009-10-12 12:48:00,5.03565,5.03679,5.03565,5.03679,10000000.0
2009-10-12 12:49:00,5.03646,5.03657,5.03573,5.03636,15000000.0
2009-10-12 12:50:00,5.03661,5.03661,5.03471,5.0363,14000000.0
2009-10-12 12:51:00,5.03541,5.03595,5.03461,5.03557,14000000.0
2009-10-12 12:52:00,5.03526,5.03546,5.03421,5.03515,9000000.0
2009-10-12 12:53:00,5.03491,5.03491,5.03331,5.03397,9000000.0
2009-10-12 12:54:00,5.03449,5.035,5.03284,5.035,20000000.0
2009-10-12 12:55:00,5.03336,5.03559,5.03336,5.03475,12000000.0
2009-10-12 12:56:00,5.03421,5.03608,5.03421,5.03556,7000000.0
2009-10-12 12:57:00,5.03604,5.03639,5.03483,5.03495,13000000.0
2009-10-12 12:58:00,5.03467,5.03655,5.03467,5.0352,16000000.0
2009-10-12 12:59:00,5.03611,5.03619,5.0341,5.03576,14000000.0
2009-10-12 13:00:00,5.03541,5.03665,5.03475,5.03653,12000000.0
2009-10-12 13:01:00,5.03556,5.03633,5.03401,5.03401,17000000.0
2009-10-12 13:02:00,5.0341,5.03505,5.0341,5.03505,10000000.0
2009-10-12 13:03:00,5.03524,5.03617,5.0342,5.03574,22000000.0
2009-10-12 13:04:00,5.0348,5.03659,5.03458,5.03628,20000000.0
2009-10-12 13:05:00,5.03592,5.03622,5.03482,5.03579,14000000.0
2009-10-12 13:06:00,5.03528,5.03616,5.03499,5.03611,17000000.0
2009-10-12 13:07:00,5.03486,5.03604,5.03423,5.03517,22000000.0
2009-10-12 13:08:00,5.03582,5.03585,5.03426,5.03518,12000000.0
2009-10-12 13:09:00,5.03568,5.03582,5.03435,5.03581,12000000.0
2009-10-12 13:10:00,5.03621,5.03621,5.03462,5.03526,20000000.0
2009-10-12 13:11:00,5.03483,5.03574,5.03418,5.0354,12000000.0
2009-10-12 13:12:00,5.03594,5.03594,5.03461,5.03564,16000000.0
2009-10-12 13:13:00,5.03557,5.03655,5.03446,5.03655,14000000.0
2009-10-12 13:14:00,5.03651,5.03753,5.03576,5.0368,17000000.0
2009-10-12 13:15:00,5.03659,5.03689,5.03577,5.0367,7000000.0
2009-10-12 13:16:00,5.03732,5.03733,5.03623,5.0369,9000000.0
2009-10-12 13:17:00,5.03751,5.038,5.03621,5.03798,15000000.0
2009-10-12 13:18:00,5.03815,5.03866,5.03669,5.03838,17000000.0
2009-10-12 13:19:00,5.03821,5.03912,5.03719,5.03805,15000000.0
2009-10-12 13:20:00,5.03831,5.03854,5.03718,5.03854,12000000.0
2009-10-12 13:21:00,5.03688,5.03859,5.03688,5.03859,24000000.0
2009-10-12 13:22:00,5.03789,5.03848,5.03684,5.03757,12000000.0
2009-10-12 13:23:00,5.03759,5.03775,5.03685,5.03743,12000000.0
2009-10-12 13:24:00,5.0383,5.03856,5.03733,5.03736,18000000.0
2009-10-12 13:25:00,5.03821,5.0387,5.03735,5.0379,12000000.0
2009-10-12 13:26:00,5.0381,5.03841,5.03645,5.03645,12000000.0
2009-10-12 13:27:00,5.03747,5.03764,5.03683,5.03702,9000000.0
2009-10-12 13:28:00,5.0375,5.03814,5.03663,5.03737,15000000.0
2009-10-12 13:29:00,5.03762,5.03789,5.03621,5.03789,14000000.0
2009-10-12 13:30:00,5.03627,5.03723,5.0357,5.0357,11000000.0
2009-10-12 13:31:00,5.03692,5.03701,5.03514,5.03634,11000000.0
2009-10-12 13:32:00,5.03601,5.0365,5.03506,5.0365,8000000.0
2009-10-12 13:33:00,5.03589,5.03697,5.03525,5.03644,14000000.0
2009-10-12 13:34:00,5.03689,5.03689,5.03567,5.03664,11000000.0
2009-10-12 13:35:00,5.03601,5.0366,5.03531,5.03614,16000000.0
2009-10-12 13:36:00,5.03685,5.03685,5.03505,5.03653,8000000.0
2009-10-12 13:37:00,5.03647,5.03685,5.03531,5.03634,17000000.0
2009-10-12 13:38:00,5.03578,5.03694,5.03521,5.03647,14000000.0
2009-10-12 13:39:00,5.03627,5.03656,5.03558,5.03613,10000000.0
2009-10-12 13:40:00,5.03692,5.03692,5.03519,5.0359,8000000.0
2009-10-12 13:41:00,5.03527,5.03558,5.03434,5.03434,11000000.0
2009-10-12 13:42:00,5.03549,5.03583,5.03403,5.0345,14000000.0
2009-10-12 13:43:00,5.03628,5.03628,5.03495,5.0352,11000000.0
2009-10-12 13:44:00,5.03489,5.03596,5.03467,5.03554,11000000.0
2009-10-12 13:45:00,5.03586,5.03586,5.03424,5.03529,14000000.0
2009-10-12 13:46:00,5.03443,5.03443,5.03343,5.034,11000000.0
2009-10-12 13:47:00,5.03375,5.0345,5.03215,5.03215,13000000.0
2009-10-12 13:48:00,5.03339,5.034,5.03279,5.03383,14000000.0
2009-10-12 13:49:00,5.03415,5.0343,5.03259,5.03334,12000000.0
2009-10-12 13:50:00,5.0343,5.03458,5.03282,5.03458,16000000.0
2009-10-12 13:51:00,5.03461,5.03461,5.03302,5.0339,14000000.0
2009-10-12 13:52:00,5.03373,5.03426,5.03239,5.03315,10000000.0
2009-10-12 13:53:00,5.0328,5.03326,5.03185,5.03292,10000000.0
2009-10-12 13:54:00,5.03277,5.03344,5.03216,5.03344,8000000.0
2009-10-12 13:55:00,5.03376,5.03586,5.03278,5.03586,13000000.0
2009-10-12 13:56:00,5.03542,5.03579,5.03387,5.03508,17000000.0
2009-10-12 13:57:00,5.03541,5.03601,5.03414,5.03414,13000000.0
2009-10-12 13:58:00,5.0354,5.03582,5.03436,5.03582,7000000.0
2009-10-12 13:59:00,5.03501,5.0351,5.03324,5.03503,9000000.0
2009-10-12 14:00:00,5.03504,5.03582,5.03407,5.03514,7000000.0
2009-10-12 14:01:00,5.03608,5.03664,5.03526,5.03526,11000000.0
2009-10-12 14:02:00,5.03618,5.03679,5.03513,5.03516,19000000.0
2009-10-12 14:03:00,5.03639,5.03698,5.03527,5.03527,13000000.0
2009-10-12 14:04:00,5.03663,5.03736,5.0352,5.03665,22000000.0
2009-10-12 14:05:00,5.03736,5.03736,5.0352,5.03612,17000000.0
2009-10-12 14:06:00,5.03505,5.03683,5.03489,5.03513,11000000.0
2009-10-12 14:07:00,5.03663,5.03674,5.03577,5.03663,9000000.0
2009-10-12 14:08:00,5.03569,5.03672,5.035,5.03672,11000000.0
2009-10-12 14:09:00,5.03556,5.03631,5.03494,5.03494,12000000.0
2009-10-12 14:10:00,5.03475,5.03588,5.03468,5.03581,13000000.0
2009-10-12 14:11:00,5.03547,5.03571,5.03373,5.03509,14000000.0
2009-10-12 14:12:00,5.03459,5.03575,5.03412,5.03464,11000000.0
2009-10-12 14:13:00,5.03447,5.03504,5.03404,5.03485,11000000.0
2009-10-12 14:14:00,5.03547,5.03653,5.03479,5.03653,7000000.0
2009-10-12 14:15:00,5.03595,5.03595,5.03434,5.03532,14000000.0
2009-10-12 14:16:00,5.03505,5.03592,5.03421,5.03587,13000000.0
2009-10-12 14:17:00,5.03455,5.0365,5.03417,5.03546,22000000.0
2009-10-12 14:18:00,5.03454,5.037,5.03454,5.03601,15000000.0
2009-10-12 14:19:00,5.03608,5.03646,5.03486,5.03634,12000000.0
2009-10-12 14:20:00,5.03441,5.03588,5.03439,5.03588,7000000.0
2009-10-12 14:21:00,5.03517,5.03543,5.03416,5.03421,13000000.0
2009-10-12 14:22:00,5.03627,5.03627,5.03412,5.03546,8000000.0
2009-10-12 14:23:00,5.03605,5.03684,5.03514,5.03684,11000000.0
2009-10-12 14:24:00,5.03712,5.03712,5.03535,5.03586,13000000.0
2009-10-12 14:25:00,5.03613,5.03678,5.03495,5.0355,15000000.0
2009-10-12 14:26:00,5.03682,5.03682,5.03495,5.03586,8000000.0
2009-10-12 14:27:00,5.03464,5.03637,5.03464,5.03493,10000000.0
2009-10-12 14:28:00,5.03476,5.03635,5.0344,5.03635,11000000.0
2009-10-12 14:29:00,5.03583,5.03653,5.0344,5.03554,21000000.0
2009-10-12 14:30:00,5.03538,5.03652,5.03477,5.03615,11000000.0
2009-10-12 14:31:00,5.03606,5.03659,5.03464,5.03527,17000000.0
2009-10-12 14:32:00,5.03546,5.03696,5.03485,5.03619,15000000.0
2009-10-12 14:33:00,5.0369,5.0369,5.0357,5.03684,8000000.0
2009-10-12 14:34:00,5.03656,5.03657,5.0354,5.03618,9000000.0
2009-10-12 14:35:00,5.03579,5.03579,5.03491,5.0355,11000000.0
2009-10-12 14:36:00,5.034,5.03633,5.034,5.03633,15000000.0
2009-10-12 14:37:00,5.03598,5.03651,5.03543,5.03573,8000000.0
2009-10-12 14:38:00,5.03535,5.03643,5.03535,5.03594,10000000.0
2009-10-12 14:39:00,5.03667,5.03667,5.03487,5.03588,19000000.0
2009-10-12 14:40:00,5.03559,5.03684,5.03496,5.03684,15000000.0
2009-10-12 14:41:00,5.03534,5.03663,5.03505,5.03627,15000000.0
2009-10-12 14:42:00,5.03579,5.03648,5.03476,5.03645,17000000.0
2009-10-12 14:43:00,5.03639,5.03665,5.03468,5.03533,15000000.0
2009-10-12 14:44:00,5.03521,5.03646,5.03475,5.03567,15000000.0
2009-10-12 14:45:00,5.03402,5.03543,5.03373,5.03373,9000000.0
2009-10-12 14:46:00,5.03459,5.03558,5.03356,5.03459,11000000.0
2009-10-12 14:47:00,5.0347,5.03516,5.03336,5.0349,12000000.0
2009-10-12 14:48:00,5.03517,5.03581,5.03415,5.03581,12000000.0
2009-10-12 14:49:00,5.03538,5.0355,5.03394,5.03394,12000000.0
2009-10-12 14:50:00,5.03551,5.03551,5.03427,5.03525,15000000.0
2009-10-12 14:51:00,5.03551,5.03551,5.03432,5.03528,10000000.0
2009-10-12 14:52:00,5.03506,5.03593,5.03439,5.03552,13000000.0
2009-10-12 14:53:00,5.03507,5.03606,5.03401,5.03606,13000000.0
2009-10-12 14:54:00,5.03665,5.03676,5.03482,5.03615,9000000.0
2009-10-12 14:55:00,5.03642,5.03684,5.03475,5.03603,16000000.0
2009-10-12 14:56:00,5.03597,5.03666,5.03485,5.03621,15000000.0
2009-10-12 14:57:00,5.03737,5.03783,5.03606,5.03783,15000000.0
2009-10-12 14:58:00,5.03726,5.03763,5.03631,5.03755,11000000.0
2009-10-12 14:59:00,5.03732,5.03732,5.03562,5.03718,14000000.0
2009-10-12 15:00:00,5.03677,5.03696,5.03477,5.03477,18000000.0
2009-10-12 15:01:00,5.03599,5.03658,5.03476,5.03559,12000000.0
2009-10-12 15:02:00,5.03632,5.03643,5.03539,5.03583,7000000.0
2009-10-12 15:03:00,5.03671,5.03719,5.03554,5.03608,18000000.0
2009-10-12 15:04:00,5.03446,5.03649,5.03446,5.03478,21000000.0
2009-10-12 15:05:00,5.03615,5.03615,5.03463,5.03503,13000000.0
2009-10-12 15:06:00,5.03515,5.03526,5.03376,5.03516,14000000.0
2009-10-12 15:07:00,5.03616,5.03616,5.03406,5.03564,22000000.0
2009-10-12 15:08:00,5.03546,5.03611,5.03487,5.03611,10000000.0
2009-10-12 15:09:00,5.03615,5.03615,5.03391,5.03435,9000000.0
2009-10-12 15:10:00,5.03413,5.03615,5.03413,5.03539,14000000.0
2009-10-12 15:11:00,5.03542,5.03559,5.03424,5.03511,12000000.0
2009-10-12 15:12:00,5.03498,5.03522,5.03405,5.03478,13000000.0
2009-10-12 15:13:00,5.03536,5.03536,5.0338,5.03476,12000000.0
2009-10-12 15:14:00,5.03508,5.0357,5.03463,5.03509,10000000.0
2009-10-12 15:15:00,5.03588,5.03589,5.03374,5.03509,16000000.0
2009-10-12 15:16:00,5.03496,5.03527,5.0339,5.03464,15000000.0
2009-10-12 15:17:00,5.0346,5.03494,5.03287,5.03287,14000000.0
2009-10-12 15:18:00,5.03375,5.03432,5.03263,5.03373,12000000.0
2009-10-12 15:19:00,5.03295,5.0345,5.03295,5.0342,11000000.0
2009-10-12 15:20:00,5.03341,5.03528,5.03322,5.03528,14000000.0
2009-10-12 15:21:00,5.03484,5.03522,5.03394,5.03483,14000000.0
2009-10-12 15:22:00,5.0346,5.03551,5.03449,5.03535,10000000.0
2009-10-12 15:23:00,5.03536,5.03557,5.03378,5.03378,11000000.0
2009-10-12 15:24:00,5.03415,5.03499,5.03368,5.03499,10000000.0
2009-10-12 15:25:00,5.03523,5.03557,5.03413,5.03447,16000000.0
2009-10-12 15:26:00,5.03518,5.03538,5.03341,5.03379,15000000.0
2009-10-12 15:27:00,5.03539,5.03543,5.03423,5.03538,10000000.0
2009-10-12 15:28:00,5.03531,5.03531,5.03288,5.03399,11000000.0
2009-10-12 15:29:00,5.03392,5.03403,5.03231,5.03403,19000000.0
2009-10-12 15:30:00,5.03378,5.03435,5.03285,5.03367,10000000.0
2009-10-12 15:31:00,5.03393,5.03393,5.03245,5.03319,14000000.0
2009-10-12 15:32:00,5.03362,5.03363,5.03027,5.03158,12000000.0
2009-10-12 15:33:00,5.03032,5.03055,5.02743,5.02904,20000000.0
2009-10-12 15:34:00,5.02836,5.03008,5.02826,5.02866,12000000.0
2009-10-12 15:35:00,5.0273,5.02971,5.0273,5.02805,12000000.0
2009-10-12 15:36:00,5.02961,5.02961,5.02686,5.02718,10000000.0
2009-10-12 15:37:00,5.02721,5.02835,5.02651,5.02835,10000000.0
2009-10-12 15:38:00,5.0276,5.02906,5.02736,5.02849,13000000.0
2009-10-12 15:39:00,5.02788,5.02957,5.02743,5.02957,7000000.0
2009-10-12 15:40:00,5.02981,5.02981,5.02709,5.029,10000000.0
2009-10-12 15:41:00,5.0295,5.0295,5.02715,5.02752,9000000.0
2009-10-12 15:42:00,5.02685,5.0281,5.02569,5.02776,13000000.0
2009-10-12 15:43:00,5.02744,5.02744,5.02479,5.02699,16000000.0
2009-10-12 15:44:00,5.02704,5.02704,5.02575,5.02677,14000000.0
2009-10-12 15:45:00,5.02814,5.02841,5.02626,5.0264,15000000.0
2009-10-12 15:46:00,5.02725,5.0286,5.02626,5.02786,13000000.0
2009-10-12 15:47:00,5.02798,5.02899,5.02737,5.02899,9000000.0
2009-10-12 15:48:00,5.02805,5.02946,5.02748,5.02877,21000000.0
2009-10-12 15:49:00,5.02939,5.02991,5.02751,5.02963,23000000.0
2009-10-12 15:50:00,5.0295,5.02963,5.02744,5.02883,12000000.0
2009-10-12 15:51:00,5.02846,5.02946,5.02786,5.02933,19000000.0
2009-10-12 15:52:00,5.02887,5.02938,5.02719,5.02736,15000000.0
2009-10-12 15:53:00,5.02791,5.02826,5.02652,5.02756,14000000.0
2009-10-12 15:54:00,5.02684,5.02746,5.02504,5.02606,15000000.0
2009-10-12 15:55:00,5.02545,5.02592,5.02254,5.02519,12000000.0
2009-10-12 15:56:00,5.02474,5.02608,5.02288,5.02288,18000000.0
2009-10-12 15:57:00,5.02507,5.02596,5.02335,5.02578,10000000.0
2009-10-12 15:58:00,5.0253,5.02692,5.02439,5.02439,22000000.0
2009-10-12 15:59:00,5.02622,5.02623,5.02418,5.02418,12000000.0
2009-10-12 16:00:00,5.02549,5.02656,5.02421,5.02507,12000000.0
2009-10-12 16:01:00,5.02471,5.02624,5.02392,5.02517,12000000.0
2009-10-12 16:02:00,5.02484,5.02607,5.02403,5.02544,13000000.0
2009-10-12 16:03:00,5.02544,5.02578,5.02393,5.02578,13000000.0
2009-10-12 16:04:00,5.02494,5.02546,5.0242,5.02534,11000000.0
2009-10-12 16:05:00,5.02568,5.02568,5.02383,5.02481,9000000.0
2009-10-12 16:06:00,5.0241,5.02473,5.02301,5.02433,14000000.0
2009-10-12 16:07:00,5.02272,5.02391,5.02204,5.02358,15000000.0
2009-10-12 16:08:00,5.02349,5.02399,5.02167,5.02399,15000000.0
2009-10-12 16:09:00,5.02382,5.02439,5.02212,5.02419,17000000.0
2009-10-12 16:10:00,5.02308,5.02566,5.02308,5.02484,14000000.0
2009-10-12 16:11:00,5.02443,5.02569,5.02388,5.02526,9000000.0
2009-10-12 16:12:00,5.02473,5.02589,5.02439,5.02589,15000000.0
2009-10-12 16:13:00,5.02589,5.02632,5.02487,5.02626,14000000.0
2009-10-12 16:14:00,5.02674,5.02721,5.02533,5.02643,12000000.0
2009-10-12 16:15:00,5.02606,5.02617,5.02398,5.02504,14000000.0
2009-10-12 16:16:00,5.02496,5.02496,5.02256,5.02416,13000000.0
2009-10-12 16:17:00,5.02397,5.02479,5.02268,5.02446,18000000.0
2009-10-12 16:18:00,5.02378,5.02482,5.02323,5.02475,13000000.0
2009-10-12 16:19:00,5.02462,5.02513,5.0238,5.02498,8000000.0
2009-10-12 16:20:00,5.02405,5.02525,5.02361,5.02368,13000000.0
2009-10-12 16:21:00,5.02508,5.02558,5.02329,5.02526,12000000.0
2009-10-12 16:22:00,5.0243,5.0265,5.0243,5.02617,11000000.0
2009-10-12 16:23:00,5.02633,5.02713,5.02522,5.0264,14000000.0
2009-10-12 16:24:00,5.02698,5.02798,5.02545,5.02798,15000000.0
2009-10-12 16:25:00,5.02719,5.02721,5.02596,5.02646,11000000.0
2009-10-12 16:26:00,5.02656,5.02661,5.02501,5.02543,8000000.0
2009-10-12 16:27:00,5.02575,5.02717,5.02485,5.02717,10000000.0
2009-10-12 16:28:00,5.0273,5.02787,5.02559,5.02708,15000000.0
2009-10-12 16:29:00,5.02706,5.02723,5.02481,5.02481,7000000.0
2009-10-12 16:30:00,5.02682,5.02702,5.0254,5.02702,16000000.0
2009-10-12 16:31:00,5.02671,5.02693,5.02498,5.02601,14000000.0
2009-10-12 16:32:00,5.02543,5.02607,5.02441,5.02581,7000000.0
2009-10-12 16:33:00,5.02476,5.02585,5.02397,5.02518,8000000.0
2009-10-12 16:34:00,5.02415,5.02529,5.02366,5.02529,8000000.0
2009-10-12 16:35:00,5.02535,5.02615,5.02447,5.02517,9000000.0
2009-10-12 16:36:00,5.02443,5.02626,5.0235,5.02546,13000000.0
2009-10-12 16:37:00,5.02472,5.0255,5.02353,5.02517,18000000.0
2009-10-12 16:38:00,5.0248,5.02534,5.02326,5.02326,18000000.0
2009-10-12 16:39:00,5.02392,5.02489,5.02331,5.02472,20000000.0
2009-10-12 16:40:00,5.02527,5.02527,5.02309,5.02387,13000000.0
2009-10-12 16:41:00,5.0242,5.0251,5.02232,5.02395,20000000.0
2009-10-12 16:42:00,5.02403,5.02425,5.0222,5.02337,18000000.0
2009-10-12 16:43:00,5.02409,5.02469,5.02304,5.02469,15000000.0
2009-10-12 16:44:00,5.02423,5.02431,5.02252,5.02368,20000000.0
2009-10-12 16:45:00,5.02325,5.02325,5.02113,5.02188,13000000.0
2009-10-12 16:46:00,5.02168,5.02255,5.0207,5.02115,15000000.0
2009-10-12 16:47:00,5.02132,5.02241,5.02096,5.0215,8000000.0
2009-10-12 16:48:00,5.02065,5.0216,5.01988,5.0216,11000000.0
2009-10-12 16:49:00,5.02175,5.02186,5.02024,5.02173,12000000.0
2009-10-12 16:50:00,5.02095,5.02206,5.02008,5.02162,15000000.0
2009-10-12 16:51:00,5.02154,5.02216,5.02034,5.02187,18000000.0
2009-10-12 16:52:00,5.02209,5.02253,5.02048,5.02125,14000000.0
2009-10-12 16:53:00,5.02025,5.02127,5.01906,5.01906,8000000.0
2009-10-12 16:54:00,5.01955,5.0206,5.01866,5.0206,11000000.0
2009-10-12 16:55:00,5.01972,5.02028,5.01846,5.01891,12000000.0
2009-10-12 16:56:00,5.01993,5.02159,5.01944,5.01953,10000000.0
2009-10-12 16:57:00,5.02062,5.0215,5.01969,5.02073,8000000.0
2009-10-12 16:58:00,5.01959,5.01991,5.01904,5.01972,9000000.0
2009-10-12 16:59:00,5.01926,5.02103,5.01848,5.01943,13000000.0
2009-10-12 17:00:00,5.02112,5.02112,5.01916,5.02097,11000000.0
2009-10-12 17:01:00,5.02028,5.02103,5.01938,5.01939,12000000.0
2009-10-12 17:02:00,5.02107,5.02306,5.01981,5.02306,10000000.0
2009-10-12 17:03:00,5.02237,5.02307,5.02157,5.02206,16000000.0
2009-10-12 17:04:00,5.02158,5.02158,5.01904,5.02051,13000000.0
2009-10-12 17:05:00,5.01944,5.02102,5.01944,5.02051,16000000.0
2009-10-12 17:06:00,5.02066,5.02082,5.01872,5.01968,12000000.0
2009-10-12 17:07:00,5.01913,5.02105,5.01864,5.02018,8000000.0
2009-10-12 17:08:00,5.02111,5.02115,5.01914,5.01941,21000000.0
2009-10-12 17:09:00,5.01984,5.02043,5.01937,5.02017,16000000.0
2009-10-12 17:10:00,5.02108,5.02151,5.0201,5.02143,11000000.0
2009-10-12 17:11:00,5.02073,5.02229,5.02063,5.02229,11000000.0
2009-10-12 17:12:00,5.02203,5.02233,5.02144,5.02164,9000000.0
2009-10-12 17:13:00,5.02278,5.02282,5.02146,5.02205,9000000.0
2009-10-12 17:14:00,5.0223,5.02281,5.02096,5.02123,17000000.0
2009-10-12 17:15:00,5.02251,5.02283,5.02196,5.02199,11000000.0
2009-10-12 17:16:00,5.02348,5.02435,5.02214,5.02388,15000000.0
2009-10-12 17:17:00,5.0243,5.02545,5.02309,5.02545,13000000.0
2009-10-12 17:18:00,5.02554,5.02562,5.02341,5.02478,15000000.0
2009-10-12 17:19:00,5.02426,5.02487,5.02308,5.02432,17000000.0
2009-10-12 17:20:00,5.02493,5.02494,5.02358,5.02466,12000000.0
2009-10-12 17:21:00,5.02457,5.02494,5.02372,5.02372,7000000.0
2009-10-12 17:22:00,5.02464,5.02464,5.02273,5.02305,14000000.0
2009-10-12 17:23:00,5.02333,5.02497,5.02333,5.02479,13000000.0
2009-10-12 17:24:00,5.02393,5.02452,5.02313,5.02452,9000000.0
2009-10-12 17:25:00,5.02462,5.02462,5.02209,5.02209,11000000.0
2009-10-12 17:26:00,5.02298,5.02426,5.02224,5.02426,16000000.0
2009-10-12 17:27:00,5.02411,5.02449,5.02328,5.02449,9000000.0
2009-10-12 17:28:00,5.02455,5.02473,5.02345,5.02457,15000000.0
2009-10-12 17:29:00,5.02404,5.02457,5.02307,5.02307,11000000.0
2009-10-12 17:30:00,5.02469,5.02563,5.02347,5.02537,19000000.0
2009-10-12 17:31:00,5.02334,5.02535,5.02334,5.02499,11000000.0
2009-10-12 17:32:00,5.02626,5.02626,5.02496,5.02583,9000000.0
2009-10-12 17:33:00,5.02638,5.02744,5.02495,5.02693,10000000.0
2009-10-12 17:34:00,5.02722,5.0297,5.02722,5.02879,14000000.0
2009-10-12 17:35:00,5.02675,5.02812,5.02675,5.02676,13000000.0
2009-10-12 17:36:00,5.02827,5.02827,5.02667,5.02667,11000000.0
2009-10-12 17:37:00,5.02819,5.02827,5.02686,5.02749,15000000.0
2009-10-12 17:38:00,5.02669,5.02859,5.02668,5.02859,17000000.0
2009-10-12 17:39:00,5.02683,5.02781,5.02661,5.02722,8000000.0
2009-10-12 17:40:00,5.02688,5.02856,5.02688,5.02825,12000000.0
2009-10-12 17:41:00,5.02896,5.02896,5.02619,5.02676,21000000.0
2009-10-12 17:42:00,5.02573,5.02761,5.02573,5.02715,13000000.0
2009-10-12 17:43:00,5.0269,5.02731,5.02528,5.02528,11000000.0
2009-10-12 17:44:00,5.0257,5.0267,5.02548,5.02663,19000000.0
2009-10-12 17:45:00,5.0268,5.02706,5.02587,5.02654,10000000.0
2009-10-12 17:46:00,5.0271,5.0273,5.02587,5.02587,13000000.0
2009-10-12 17:47:00,5.02711,5.02711,5.02597,5.02611,9000000.0
2009-10-12 17:48:00,5.02678,5.02687,5.0258,5.02687,14000000.0
2009-10-12 17:49:00,5.02684,5.02731,5.02549,5.02628,14000000.0
2009-10-12 17:50:00,5.02705,5.02724,5.02585,5.02681,17000000.0
2009-10-12 17:51:00,5.02739,5.02777,5.02594,5.02594,13000000.0
2009-10-12 17:52:00,5.02718,5.02735,5.02562,5.0257,24000000.0
2009-10-12 17:53:00,5.02723,5.02729,5.02621,5.02725,16000000.0
2009-10-12 17:54:00,5.02762,5.02781,5.02638,5.02759,16000000.0
2009-10-12 17:55:00,5.02747,5.02749,5.02574,5.02665,13000000.0
2009-10-12 17:56:00,5.0268,5.02709,5.02562,5.02562,15000000.0
2009-10-12 17:57:00,5.02676,5.02676,5.02513,5.02535,10000000.0
2009-10-12 17:58:00,5.02365,5.02545,5.02365,5.02541,15000000.0
2009-10-12 17:59:00,5.02564,5.02588,5.02438,5.02548,13000000.0
2009-10-12 18:00:00,5.02453,5.02511,5.02363,5.02511,7000000.0
2009-10-12 18:01:00,5.02458,5.02511,5.02357,5.02461,18000000.0
2009-10-12 18:02:00,5.02529,5.02653,5.02388,5.0259,17000000.0
2009-10-12 18:03:00,5.02573,5.02574,5.02439,5.02499,16000000.0
2009-10-12 18:04:00,5.02449,5.02548,5.02386,5.02386,14000000.0
2009-10-12 18:05:00,5.0252,5.02564,5.02371,5.02564,13000000.0
2009-10-12 18:06:00,5.02461,5.02524,5.02344,5.02404,18000000.0
2009-10-12 18:07:00,5.02504,5.02528,5.02355,5.02412,12000000.0
2009-10-12 18:08:00,5.02522,5.02546,5.02347,5.02438,18000000.0
2009-10-12 18:09:00,5.02547,5.02557,5.02369,5.02517,12000000.0
2009-10-12 18:10:00,5.02489,5.02492,5.02324,5.02486,13000000.0
2009-10-12 18:11:00,5.0242,5.02526,5.0234,5.02401,10000000.0
2009-10-12 18:12:00,5.02325,5.02414,5.02213,5.02345,11000000.0
2009-10-12 18:13:00,5.02368,5.02368,5.02164,5.02268,14000000.0
2009-10-12 18:14:00,5.02189,5.02189,5.02059,5.02149,10000000.0
2009-10-12 18:15:00,5.02055,5.02135,5.02002,5.02076,10000000.0
2009-10-12 18:16:00,5.02045,5.02258,5.02034,5.02258,9000000.0
2009-10-12 18:17:00,5.02155,5.02267,5.02149,5.02266,18000000.0
2009-10-12 18:18:00,5.02274,5.02334,5.02126,5.02289,14000000.0
2009-10-12 18:19:00,5.02361,5.0241,5.02208,5.02313,10000000.0
2009-10-12 18:20:00,5.02435,5.02509,5.02336,5.02429,15000000.0
2009-10-12 18:21:00,5.02474,5.02498,5.02352,5.02356,18000000.0
2009-10-12 18:22:00,5.02518,5.02518,5.02366,5.02446,14000000.0
2009-10-12 18:23:00,5.02327,5.02451,5.02261,5.02261,7000000.0
2009-10-12 18:24:00,5.02398,5.02536,5.02357,5.02527,9000000.0
2009-10-12 18:25:00,5.02491,5.0258,5.0247,5.0252,13000000.0
2009-10-12 18:26:00,5.02564,5.02583,5.02422,5.02548,16000000.0
2009-10-12 18:27:00,5.02396,5.02592,5.02396,5.02508,14000000.0
2009-10-12 18:28:00,5.02579,5.02755,5.02554,5.02628,13000000.0
2009-10-12 18:29:00,5.02594,5.02631,5.02424,5.02424,11000000.0
2009-10-12 18:30:00,5.02545,5.02657,5.02491,5.02643,16000000.0
2009-10-12 18:31:00,5.02631,5.02651,5.02505,5.02508,12000000.0
2009-10-12 18:32:00,5.02602,5.02619,5.02498,5.02619,11000000.0
2009-10-12 18:33:00,5.02461,5.02629,5.0245,5.02624,13000000.0
2009-10-12 18:34:00,5.02686,5.02686,5.02363,5.02467,13000000.0
2009-10-12 18:35:00,5.02551,5.02551,5.02331,5.0252,18000000.0
2009-10-12 18:36:00,5.02524,5.02554,5.02391,5.02491,18000000.0
2009-10-12 18:37:00,5.02527,5.0256,5.02379,5.0256,18000000.0
2009-10-12 18:38:00,5.02543,5.02543,5.02409,5.02457,11000000.0
2009-10-12 18:39:00,5.02462,5.02565,5.02396,5.02565,11000000.0
2009-10-12 18:40:00,5.02461,5.0259,5.02386,5.02501,14000000.0
2009-10-12 18:41:00,5.02541,5.0261,5.02403,5.02512,16000000.0
2009-10-12 18:42:00,5.02452,5.02574,5.02394,5.02394,14000000.0
2009-10-12 18:43:00,5.02489,5.02577,5.02452,5.02514,10000000.0
2009-10-12 18:44:00,5.02532,5.02581,5.02387,5.02487,13000000.0
2009-10-12 18:45:00,5.02516,5.02542,5.02354,5.02542,13000000.0
2009-10-12 18:46:00,5.02502,5.02504,5.02333,5.02419,12000000.0
2009-10-12 18:47:00,5.02359,5.02484,5.02343,5.02404,14000000.0
2009-10-12 18:48:00,5.02531,5.02531,5.02368,5.02451,15000000.0
2009-10-12 18:49:00,5.0243,5.02584,5.02387,5.02457,12000000.0
2009-10-12 18:50:00,5.02393,5.02559,5.02393,5.02524,9000000.0
2009-10-12 18:51:00,5.02502,5.02583,5.02472,5.0257,17000000.0
2009-10-12 18:52:00,5.02522,5.0256,5.02473,5.02497,9000000.0
2009-10-12 18:53:00,5.02502,5.0262,5.02428,5.02499,14000000.0
2009-10-12 18:54:00,5.02597,5.02597,5.0234,5.0234,14000000.0
2009-10-12 18:55:00,5.02467,5.02552,5.02399,5.02537,10000000.0
2009-10-12 18:56:00,5.02407,5.02652,5.02407,5.02652,16000000.0
2009-10-12 18:57:00,5.02602,5.02677,5.02533,5.02627,17000000.0
2009-10-12 18:58:00,5.0271,5.0271,5.02553,5.02634,14000000.0
2009-10-12 18:59:00,5.02758,5.02758,5.02551,5.02687,14000000.0
2009-10-12 19:00:00,5.0275,5.02769,5.02636,5.02744,15000000.0
2009-10-12 19:01:00,5.02677,5.02776,5.02547,5.02688,15000000.0
2009-10-12 19:02:00,5.027,5.02816,5.02638,5.02704,14000000.0
2009-10-12 19:03:00,5.02607,5.02769,5.02607,5.02687,14000000.0
2009-10-12 19:04:00,5.02683,5.02706,5.02576,5.02664,12000000.0
2009-10-12 19:05:00,5.02746,5.02751,5.02585,5.02654,15000000.0
2009-10-12 19:06:00,5.02766,5.02788,5.02597,5.02606,16000000.0
2009-10-12 19:07:00,5.02612,5.02783,5.02612,5.02783,20000000.0
2009-10-12 19:08:00,5.02787,5.02788,5.02656,5.02737,8000000.0
2009-10-12 19:09:00,5.02773,5.02826,5.02684,5.02809,17000000.0
2009-10-12 19:10:00,5.02802,5.02802,5.02669,5.02669,9000000.0
2009-10-12 19:11:00,5.02749,5.02778,5.02686,5.02713,16000000.0
2009-10-12 19:12:00,5.02707,5.02824,5.02698,5.02797,13000000.0
2009-10-12 19:13:00,5.02826,5.02861,5.02707,5.02861,10000000.0
2009-10-12 19:14:00,5.02802,5.02869,5.02721,5.02734,20000000.0
2009-10-12 19:15:00,5.02758,5.02844,5.02711,5.02818,12000000.0
2009-10-12 19:16:00,5.02841,5.02841,5.02648,5.02734,8000000.0
2009-10-12 19:17:00,5.02656,5.02671,5.02475,5.02656,18000000.0
2009-10-12 19:18:00,5.02562,5.02562,5.02452,5.02532,11000000.0
2009-10-12 19:19:00,5.0243,5.02603,5.02381,5.02592,12000000.0
2009-10-12 19:20:00,5.02555,5.0268,5.02485,5.02598,14000000.0
2009-10-12 19:21:00,5.0269,5.02725,5.02588,5.02652,13000000.0
2009-10-12 19:22:00,5.02569,5.02734,5.02548,5.02711,12000000.0
2009-10-12 19:23:00,5.02647,5.02713,5.02562,5.02693,14000000.0
2009-10-12 19:24:00,5.0261,5.02729,5.02539,5.02675,19000000.0
2009-10-12 19:25:00,5.02582,5.02713,5.02582,5.02692,8000000.0
2009-10-12 19:26:00,5.02739,5.02806,5.02634,5.02634,7000000.0
2009-10-12 19:27:00,5.02618,5.0283,5.02618,5.02689,20000000.0
2009-10-12 19:28:00,5.02754,5.02852,5.02641,5.02776,17000000.0
2009-10-12 19:29:00,5.02658,5.02759,5.02619,5.02722,10000000.0
2009-10-12 19:30:00,5.02757,5.02769,5.02624,5.02711,15000000.0
2009-10-12 19:31:00,5.02647,5.02745,5.02602,5.02691,11000000.0
2009-10-12 19:32:00,5.02698,5.02745,5.0265,5.02715,9000000.0
2009-10-12 19:33:00,5.02644,5.02717,5.02583,5.02659,14000000.0
2009-10-12 19:34:00,5.02636,5.02746,5.0252,5.0252,17000000.0
2009-10-12 19:35:00,5.02631,5.0265,5.02507,5.02561,8000000.0
2009-10-12 19:36:00,5.02508,5.02679,5.02475,5.02629,15000000.0
2009-10-12 19:37:00,5.02601,5.02668,5.02506,5.02652,8000000.0
2009-10-12 19:38:00,5.02595,5.02684,5.02484,5.02548,15000000.0
2009-10-12 19:39:00,5.0261,5.0264,5.02516,5.0264,17000000.0
2009-10-12 19:40:00,5.02559,5.0267,5.02537,5.02663,16000000.0
2009-10-12 19:41:00,5.02651,5.02663,5.02529,5.02594,11000000.0
2009-10-12 19:42:00,5.02658,5.02696,5.0248,5.02492,15000000.0
2009-10-12 19:43:00,5.02618,5.02618,5.02405,5.02492,14000000.0
2009-10-12 19:44:00,5.02424,5.02478,5.02363,5.0239,14000000.0
2009-10-12 19:45:00,5.02349,5.02456,5.02312,5.02433,15000000.0
2009-10-12 19:46:00,5.02303,5.02477,5.02277,5.02277,15000000.0
2009-10-12 19:47:00,5.02343,5.02424,5.0228,5.02295,16000000.0
2009-10-12 19:48:00,5.02359,5.02376,5.0223,5.02269,16000000.0
2009-10-12 19:49:00,5.02416,5.02443,5.02314,5.02443,8000000.0
2009-10-12 19:50:00,5.02432,5.02437,5.02322,5.02367,9000000.0
2009-10-12 19:51:00,5.02338,5.02458,5.02281,5.02313,19000000.0
2009-10-12 19:52:00,5.02411,5.02454,5.02324,5.0237,11000000.0
2009-10-12 19:53:00,5.02482,5.02482,5.02178,5.02252,14000000.0
2009-10-12 19:54:00,5.02165,5.02245,5.02149,5.02215,18000000.0
2009-10-12 19:55:00,5.02196,5.02196,5.02033,5.02048,13000000.0
2009-10-12 19:56:00,5.02008,5.02208,5.02008,5.02188,10000000.0
2009-10-12 19:57:00,5.02044,5.022,5.02023,5.02187,16000000.0
2009-10-12 19:58:00,5.02172,5.02266,5.02128,5.02266,15000000.0
2009-10-12 19:59:00,5.02118,5.02253,5.02118,5.02207,14000000.0
2009-10-12 20:00:00,5.02222,5.02347,5.02152,5.02347,11000000.0
2009-10-12 20:01:00,5.02365,5.02369,5.02239,5.02369,24000000.0
2009-10-12 20:02:00,5.02265,5.02379,5.02265,5.02273,11000000.0
2009-10-12 20:03:00,5.0228,5.02351,5.02223,5.02351,11000000.0
2009-10-12 20:04:00,5.02362,5.02371,5.02255,5.02315,10000000.0
2009-10-12 20:05:00,5.0232,5.02389,5.022,5.0231,17000000.0
2009-10-12 20:06:00,5.02316,5.02339,5.0223,5.02338,10000000.0
2009-10-12 20:07:00,5.02337,5.02347,5.02219,5.02313,14000000.0
2009-10-12 20:08:00,5.02284,5.02351,5.02173,5.02351,13000000.0
2009-10-12 20:09:00,5.02306,5.02361,5.02239,5.02361,11000000.0
2009-10-12 20:10:00,5.02338,5.02405,5.02277,5.02389,11000000.0
2009-10-12 20:11:00,5.02336,5.02374,5.02253,5.02277,9000000.0
2009-10-12 20:12:00,5.02284,5.0259,5.02284,5.02427,16000000.0
2009-10-12 20:13:00,5.02543,5.02661,5.02499,5.02661,11000000.0
2009-10-12 20:14:00,5.02724,5.02905,5.02695,5.02707,19000000.0
2009-10-12 20:15:00,5.02878,5.02878,5.02718,5.02768,13000000.0
2009-10-12 20:16:00,5.02831,5.0285,5.0266,5.02667,15000000.0
2009-10-12 20:17:00,5.02801,5.02828,5.02697,5.02752,8000000.0
2009-10-12 20:18:00,5.02828,5.02842,5.02748,5.02811,14000000.0
2009-10-12 20:19:00,5.02712,5.02853,5.02712,5.02766,14000000.0
2009-10-12 20:20:00,5.02817,5.02828,5.02697,5.02775,12000000.0
2009-10-12 20:21:00,5.03022,5.03107,5.02837,5.02868,9000000.0
2009-10-12 20:22:00,5.03064,5.03069,5.02942,5.02948,17000000.0
2009-10-12 20:23:00,5.03113,5.03149,5.02986,5.03149,11000000.0
2009-10-12 20:24:00,5.03012,5.03113,5.02941,5.02941,16000000.0
2009-10-12 20:25:00,5.03004,5.03033,5.02905,5.03002,11000000.0
2009-10-12 20:26:00,5.03019,5.03025,5.02922,5.02949,8000000.0
2009-10-12 20:27:00,5.03051,5.03145,5.03006,5.03145,13000000.0
2009-10-12 20:28:00,5.03128,5.03198,5.02984,5.03167,15000000.0
2009-10-12 20:29:00,5.02949,5.0308,5.02942,5.02942,16000000.0
2009-10-12 20:30:00,5.03012,5.03043,5.02879,5.02949,8000000.0
2009-10-12 20:31:00,5.02928,5.03094,5.02906,5.03075,18000000.0
2009-10-12 20:32:00,5.0306,5.03148,5.03017,5.03058,7000000.0
2009-10-12 20:33:00,5.03125,5.03193,5.03046,5.03143,13000000.0
2009-10-12 20:34:00,5.03036,5.03172,5.03036,5.03125,13000000.0
2009-10-12 20:35:00,5.0313,5.0313,5.03068,5.03129,9000000.0
2009-10-12 20:36:00,5.03206,5.03206,5.03069,5.03167,17000000.0
2009-10-12 20:37:00,5.03171,5.03244,5.03073,5.03073,14000000.0
2009-10-12 20:38:00,5.03227,5.03227,5.03048,5.03178,16000000.0
2009-10-12 20:39:00,5.03064,5.03248,5.03064,5.03107,14000000.0
2009-10-12 20:40:00,5.03167,5.03217,5.03088,5.03203,17000000.0
2009-10-12 20:41:00,5.03021,5.03191,5.02974,5.02974,16000000.0
2009-10-12 20:42:00,5.03136,5.03192,5.02977,5.03074,22000000.0
2009-10-12 20:43:00,5.0319,5.0319,5.03073,5.03099,18000000.0
2009-10-12 20:44:00,5.03147,5.03202,5.02987,5.0303,16000000.0
2009-10-12 20:45:00,5.03176,5.03197,5.03065,5.03137,8000000.0
2009-10-12 20:46:00,5.03195,5.03195,5.02993,5.02993,19000000.0
2009-10-12 20:47:00,5.03142,5.03142,5.03003,5.03082,12000000.0
2009-10-12 20:48:00,5.0312,5.03124,5.0293,5.0293,9000000.0
2009-10-12 20:49:00,5.03005,5.03159,5.02977,5.03106,19000000.0
2009-10-12 20:50:00,5.03069,5.03135,5.03018,5.03135,15000000.0
2009-10-12 20:51:00,5.03099,5.03235,5.03054,5.03135,9000000.0
2009-10-12 20:52:00,5.03233,5.03241,5.03161,5.0324,11000000.0
2009-10-12 20:53:00,5.0327,5.03279,5.0312,5.03279,15000000.0
2009-10-12 20:54:00,5.0327,5.0327,5.03126,5.03249,12000000.0
2009-10-12 20:55:00,5.03179,5.03281,5.0314,5.03182,18000000.0
2009-10-12 20:56:00,5.03225,5.03275,5.03146,5.03259,12000000.0
2009-10-12 20:57:00,5.03292,5.03292,5.03147,5.03147,13000000.0
2009-10-12 20:58:00,5.03232,5.03279,5.03156,5.03279,11000000.0
2009-10-12 20:59:00,5.03216,5.03268,5.03112,5.03174,11000000.0
2009-10-12 21:00:00,5.03073,5.03275,5.03049,5.03108,17000000.0
2009-10-12 21:01:00,5.03197,5.03197,5.03055,5.03109,10000000.0
2009-10-12 21:02:00,5.03185,5.03279,5.03157,5.03279,8000000.0
2009-10-12 21:03:00,5.0323,5.03247,5.03062,5.03062,19000000.0
2009-10-12 21:04:00,5.03254,5.03254,5.03049,5.03094,18000000.0
2009-10-12 21:05:00,5.03105,5.03155,5.02977,5.03155,14000000.0
2009-10-12 21:06:00,5.03121,5.03199,5.03045,5.03199,12000000.0
2009-10-12 21:07:00,5.03229,5.03256,5.03061,5.03061,10000000.0
2009-10-12 21:08:00,5.03198,5.03218,5.03085,5.03172,14000000.0
2009-10-12 21:09:00,5.03148,5.03186,5.03067,5.03112,16000000.0
2009-10-12 21:10:00,5.03097,5.03183,5.02978,5.0308,15000000.0
2009-10-12 21:11:00,5.03048,5.03099,5.02872,5.02872,13000000.0
2009-10-12 21:12:00,5.02863,5.02989,5.02815,5.02883,10000000.0
2009-10-12 21:13:00,5.02948,5.02957,5.02768,5.02891,14000000.0
2009-10-12 21:14:00,5.02894,5.02934,5.02839,5.02894,10000000.0
2009-10-12 21:15:00,5.02888,5.02965,5.02788,5.02965,15000000.0
2009-10-12 21:16:00,5.02936,5.02936,5.02801,5.02801,11000000.0
2009-10-12 21:17:00,5.03012,5.03056,5.02882,5.02972,13000000.0
2009-10-12 21:18:00,5.03021,5.03067,5.02863,5.0287,17000000.0
2009-10-12 21:19:00,5.02951,5.03033,5.02898,5.02996,12000000.0
2009-10-12 21:20:00,5.02942,5.03035,5.02902,5.03019,14000000.0
2009-10-12 21:21:00,5.02991,5.03057,5.02927,5.03006,11000000.0
2009-10-12 21:22:00,5.02937,5.03021,5.02881,5.02905,9000000.0
2009-10-12 21:23:00,5.02861,5.03072,5.02861,5.03072,7000000.0
2009-10-12 21:24:00,5.02951,5.03042,5.02934,5.02951,11000000.0
2009-10-12 21:25:00,5.03052,5.03089,5.02953,5.02953,7000000.0
2009-10-12 21:26:00,5.03053,5.03074,5.02967,5.03057,13000000.0
2009-10-12 21:27:00,5.03001,5.03075,5.02955,5.0303,11000000.0
2009-10-12 21:28:00,5.0306,5.0311,5.02924,5.02924,15000000.0
2009-10-12 21:29:00,5.03034,5.03069,5.02924,5.03043,12000000.0
2009-10-12 21:30:00,5.02986,5.03041,5.02924,5.0299,10000000.0
2009-10-12 21:31:00,5.02982,5.0306,5.02948,5.02959,10000000.0
2009-10-12 21:32:00,5.0294,5.03052,5.02928,5.03007,12000000.0
2009-10-12 21:33:00,5.03063,5.03119,5.02945,5.02945,19000000.0
2009-10-12 21:34:00,5.03018,5.03053,5.02882,5.02882,8000000.0
2009-10-12 21:35:00,5.03027,5.03111,5.02926,5.03111,20000000.0
2009-10-12 21:36:00,5.03069,5.03122,5.02992,5.03046,19000000.0
2009-10-12 21:37:00,5.03033,5.03111,5.02965,5.03036,19000000.0
2009-10-12 21:38:00,5.03042,5.03109,5.02955,5.0299,13000000.0
2009-10-12 21:39:00,5.0313,5.03209,5.03053,5.03191,17000000.0
2009-10-12 21:40:00,5.03125,5.03222,5.03082,5.03222,7000000.0
2009-10-12 21:41:00,5.03243,5.0326,5.03068,5.03235,11000000.0
2009-10-12 21:42:00,5.03168,5.03228,5.03108,5.03156,18000000.0
2009-10-12 21:43:00,5.03141,5.03194,5.02998,5.0316,13000000.0
2009-10-12 21:44:00,5.03093,5.03142,5.03024,5.03104,16000000.0
2009-10-12 21:45:00,5.03092,5.03098,5.02997,5.02997,11000000.0
2009-10-12 21:46:00,5.03076,5.03126,5.03002,5.03126,13000000.0
2009-10-12 21:47:00,5.03052,5.03169,5.03044,5.03093,13000000.0
2009-10-12 21:48:00,5.03117,5.0318,5.03007,5.03132,17000000.0
2009-10-12 21:49:00,5.03067,5.0311,5.03016,5.03041,8000000.0
2009-10-12 21:50:00,5.03048,5.031,5.02974,5.031,11000000.0
2009-10-12 21:51:00,5.03101,5.03162,5.03034,5.03162,13000000.0
2009-10-12 21:52:00,5.03136,5.03153,5.0298,5.0298,13000000.0
2009-10-12 21:53:00,5.03057,5.03115,5.02931,5.03007,14000000.0
2009-10-12 21:54:00,5.03087,5.03112,5.0296,5.0309,11000000.0
2009-10-12 21:55:00,5.0307,5.0307,5.02911,5.02997,17000000.0
2009-10-12 21:56:00,5.02978,5.03015,5.02881,5.0296,12000000.0
2009-10-12 21:57:00,5.02995,5.03043,5.02898,5.02988,16000000.0
2009-10-12 21:58:00,5.0292,5.02996,5.02886,5.02996,9000000.0
2009-10-12 21:59:00,5.03053,5.03099,5.02867,5.03057,18000000.0
2009-10-12 22:00:00,5.02904,5.03054,5.02904,5.03052,13000000.0
2009-10-12 22:01:00,5.03064,5.0308,5.0299,5.0302,11000000.0
2009-10-12 22:02:00,5.03046,5.03116,5.02976,5.03041,17000000.0
2009-10-12 22:03:00,5.03005,5.03087,5.02899,5.03087,23000000.0
2009-10-12 22:04:00,5.02976,5.03132,5.02976,5.03132,15000000.0
2009-10-12 22:05:00,5.02992,5.03159,5.02992,5.03102,14000000.0
2009-10-12 22:06:00,5.03064,5.03113,5.02998,5.03099,15000000.0
2009-10-12 22:07:00,5.03137,5.03137,5.02976,5.02981,9000000.0
2009-10-12 22:08:00,5.03104,5.03134,5.02978,5.03134,18000000.0
2009-10-12 22:09:00,5.03119,5.0317,5.03053,5.0317,11000000.0
2009-10-12 22:10:00,5.03097,5.03145,5.03027,5.0306,7000000.0
2009-10-12 22:11:00,5.0306,5.0311,5.02983,5.02983,8000000.0
2009-10-12 22:12:00,5.03147,5.03147,5.0298,5.0298,16000000.0
2009-10-12 22:13:00,5.0314,5.0314,5.02979,5.02979,24000000.0
2009-10-12 22:14:00,5.03095,5.0314,5.03002,5.03084,9000000.0
2009-10-12 22:15:00,5.03064,5.03083,5.03012,5.03053,10000000.0
2009-10-12 22:16:00,5.02995,5.03137,5.0296,5.02964,13000000.0
2009-10-12 22:17:00,5.0305,5.03091,5.02962,5.02962,20000000.0
2009-10-12 22:18:00,5.03108,5.03111,5.03,5.03094,11000000.0
2009-10-12 22:19:00,5.03104,5.03198,5.02982,5.03198,15000000.0
2009-10-12 22:20:00,5.03114,5.03117,5.02983,5.0306,16000000.0
2009-10-12 22:21:00,5.03129,5.03129,5.02973,5.02973,12000000.0
2009-10-12 22:22:00,5.03065,5.03102,5.02991,5.03073,14000000.0
2009-10-12 22:23:00,5.03099,5.03099,5.03012,5.03057,11000000.0
2009-10-12 22:24:00,5.03085,5.03112,5.02988,5.03078,16000000.0
2009-10-12 22:25:00,5.0306,5.03124,5.03014,5.03019,14000000.0
2009-10-12 22:26:00,5.03121,5.03125,5.03045,5.03125,10000000.0
2009-10-12 22:27:00,5.03054,5.03136,5.03054,5.03136,14000000.0
2009-10-12 22:28:00,5.03069,5.03125,5.02934,5.03079,12000000.0
2009-10-12 22:29:00,5.03063,5.03112,5.02962,5.03042,13000000.0
2009-10-12 22:30:00,5.02977,5.03124,5.02977,5.03124,8000000.0
2009-10-12 22:31:00,5.02961,5.03076,5.02961,5.03076,11000000.0
2009-10-12 22:32:00,5.03024,5.03098,5.02924,5.02971,20000000.0
2009-10-12 22:33:00,5.0304,5.03072,5.02953,5.02953,11000000.0
2009-10-12 22:34:00,5.03077,5.03102,5.02986,5.02986,10000000.0
2009-10-12 22:35:00,5.02992,5.03111,5.02992,5.03052,13000000.0
2009-10-12 22:36:00,5.03023,5.03056,5.02985,5.0303,9000000.0
2009-10-12 22:37:00,5.02996,5.03028,5.02879,5.02887,13000000.0
2009-10-12 22:38:00,5.03002,5.03081,5.02963,5.03061,9000000.0
2009-10-12 22:39:00,5.03059,5.03078,5.02931,5.03078,12000000.0
2009-10-12 22:40:00,5.0296,5.031,5.0296,5.03045,9000000.0
2009-10-12 22:41:00,5.03027,5.03083,5.0288,5.03083,14000000.0
2009-10-12 22:42:00,5.03074,5.03074,5.02956,5.03006,13000000.0
2009-10-12 22:43:00,5.02898,5.03091,5.02898,5.03018,12000000.0
2009-10-12 22:44:00,5.03079,5.03107,5.03029,5.03087,15000000.0
2009-10-12 22:45:00,5.02992,5.03084,5.02946,5.03012,13000000.0
2009-10-12 22:46:00,5.02985,5.03116,5.02941,5.03043,14000000.0
2009-10-12 22:47:00,5.03038,5.03116,5.02946,5.03014,15000000.0
2009-10-12 22:48:00,5.03134,5.03134,5.0297,5.03009,13000000.0
2009-10-12 22:49:00,5.03025,5.03134,5.02931,5.03134,13000000.0
2009-10-12 22:50:00,5.02998,5.03144,5.02987,5.02987,15000000.0
2009-10-12 22:51:00,5.02989,5.03198,5.02989,5.031,14000000.0
2009-10-12 22:52:00,5.0308,5.03256,5.03064,5.03256,9000000.0
2009-10-12 22:53:00,5.03233,5.03246,5.03086,5.03097,15000000.0
2009-10-12 22:54:00,5.03224,5.03304,5.03111,5.03249,17000000.0
2009-10-12 22:55:00,5.03229,5.03319,5.03177,5.03257,16000000.0
2009-10-12 22:56:00,5.03308,5.03366,5.0324,5.03279,13000000.0
2009-10-12 22:57:00,5.03306,5.03336,5.0321,5.03295,8000000.0
2009-10-12 22:58:00,5.03323,5.03323,5.03231,5.03315,8000000.0
2009-10-12 22:59:00,5.03292,5.03357,5.03165,5.03168,19000000.0
2009-10-12 23:00:00,5.03183,5.03273,5.03183,5.03231,10000000.0
2009-10-12 23:01:00,5.03352,5.03352,5.03134,5.03215,7000000.0
2009-10-12 23:02:00,5.03062,5.03265,5.03033,5.03153,15000000.0
2009-10-12 23:03:00,5.03227,5.03256,5.03081,5.03081,17000000.0
2009-10-12 23:04:00,5.03223,5.03223,5.03115,5.03115,19000000.0
2009-10-12 23:05:00,5.03193,5.03221,5.03112,5.03126,9000000.0
2009-10-12 23:06:00,5.03071,5.03218,5.03056,5.03149,12000000.0
2009-10-12 23:07:00,5.03202,5.03272,5.03122,5.03179,14000000.0
2009-10-12 23:08:00,5.03228,5.03265,5.03085,5.03203,16000000.0
2009-10-12 23:09:00,5.03146,5.0323,5.03112,5.03175,9000000.0
2009-10-12 23:10:00,5.0311,5.03182,5.03028,5.03103,12000000.0
2009-10-12 23:11:00,5.03128,5.03161,5.03128,5.03158,14000000.0
2009-10-12 23:12:00,5.03216,5.03216,5.03069,5.03139,7000000.0
2009-10-12 23:13:00,5.03112,5.03161,5.03061,5.03151,14000000.0
2009-10-12 23:14:00,5.03155,5.03235,5.03073,5.03228,19000000.0
2009-10-12 23:15:00,5.03157,5.03237,5.03072,5.03189,13000000.0
2009-10-12 23:16:00,5.0308,5.03206,5.0306,5.0306,15000000.0
2009-10-12 23:17:00,5.03167,5.03199,5.03087,5.03136,11000000.0
2009-10-12 23:18:00,5.03153,5.03174,5.03008,5.03101,12000000.0
2009-10-12 23:19:00,5.03129,5.03222,5.03077,5.03136,14000000.0
2009-10-12 23:20:00,5.03228,5.03313,5.03096,5.03186,19000000.0
2009-10-12 23:21:00,5.03145,5.03207,5.03103,5.03122,7000000.0
2009-10-12 23:22:00,5.03168,5.03213,5.03103,5.03162,15000000.0
2009-10-12 23:23:00,5.03205,5.03234,5.03123,5.0318,11000000.0
2009-10-12 23:24:00,5.03168,5.03266,5.03055,5.03055,14000000.0
2009-10-12 23:25:00,5.03195,5.03222,5.03132,5.0321,11000000.0
2009-10-12 23:26:00,5.03182,5.03197,5.03095,5.03188,14000000.0
2009-10-12 23:27:00,5.03065,5.03204,5.03065,5.03204,11000000.0
2009-10-12 23:28:00,5.03086,5.03193,5.03068,5.03193,12000000.0
2009-10-12 23:29:00,5.03113,5.03183,5.0307,5.03089,16000000.0
2009-10-12 23:30:00,5.03229,5.03229,5.0309,5.03216,20000000.0
2009-10-12 23:31:00,5.03103,5.03191,5.03051,5.03051,11000000.0
2009-10-12 23:32:00,5.031,5.03213,5.03097,5.03153,16000000.0
2009-10-12 23:33:00,5.031,5.03258,5.03068,5.03148,12000000.0
2009-10-12 23:34:00,5.03185,5.03273,5.03094,5.03145,13000000.0
2009-10-12 23:35:00,5.0316,5.03277,5.0316,5.0322,9000000.0
2009-10-12 23:36:00,5.03235,5.03235,5.03132,5.03225,9000000.0
2009-10-12 23:37:00,5.03226,5.03307,5.03138,5.03305,14000000.0
2009-10-12 23:38:00,5.03205,5.03247,5.03121,5.03121,13000000.0
2009-10-12 23:39:00,5.03265,5.03265,5.03245,5.03258,17000000.0
2009-10-12 23:40:00,5.03265,5.03265,5.03245,5.03245,12000000.0
2009-10-12 23:41:00,5.03265,5.03265,5.03245,5.03265,17000000.0
2009-10-12 23:42:00,5.03289,5.03289,5.03177,5.03287,22000000.0
2009-10-12 23:43:00,5.03152,5.03227,5.02947,5.03065,15000000.0
2009-10-12 23:44:00,5.03242,5.03242,5.03124,5.03208,14000000.0
2009-10-12 23:45:00,5.03177,5.03229,5.03085,5.03099,20000000.0
2009-10-12 23:46:00,5.03143,5.03143,5.03007,5.03007,14000000.0
2009-10-12 23:47:00,5.03081,5.03099,5.02913,5.03045,10000000.0
2009-10-12 23:48:00,5.03009,5.03081,5.02958,5.03001,18000000.0
2009-10-12 23:49:00,5.02997,5.03175,5.02997,5.03013,14000000.0
2009-10-12 23:50:00,5.03039,5.03137,5.02993,5.03077,13000000.0
2009-10-12 23:51:00,5.03011,5.03041,5.02964,5.02973,8000000.0
2009-10-12 23:52:00,5.02895,5.0306,5.02895,5.03034,16000000.0
2009-10-12 23:53:00,5.02971,5.02992,5.02884,5.02992,18000000.0
2009-10-12 23:54:00,5.02821,5.03115,5.02821,5.02984,12000000.0
2009-10-12 23:55:00,5.03106,5.03186,5.0305,5.03158,19000000.0
2009-10-12 23:56:00,5.03013,5.03216,5.03013,5.03076,14000000.0
2009-10-12 23:57:00,5.03092,5.03117,5.03023,5.03114,16000000.0
2009-10-12 23:58:00,5.03141,5.03214,5.03141,5.03214,13000000.0
2009-10-12 23:59:00,5.03134,5.03164,5.03051,5.03096,14000000.0
2009-10-13 00:00:00,5.03083,5.03137,5.02986,5.03012,17000000.0
2009-10-13 00:01:00,5.03087,5.03167,5.0298,5.0306,12000000.0
2009-10-13 00:02:00,5.0301,5.03065,5.02907,5.03065,15000000.0
2009-10-13 00:03:00,5.0302,5.03076,5.02866,5.02866,14000000.0
2009-10-13 00:04:00,5.02976,5.03006,5.02892,5.02916,12000000.0
2009-10-13 00:05:00,5.02856,5.02997,5.02833,5.02893,12000000.0
2009-10-13 00:06:00,5.02997,5.03021,5.02879,5.02999,12000000.0
2009-10-13 00:07:00,5.02927,5.02997,5.0289,5.02915,11000000.0
2009-10-13 00:08:00,5.02863,5.03065,5.02863,5.03015,15000000.0
2009-10-13 00:09:00,5.02968,5.03013,5.02901,5.02957,12000000.0
2009-10-13 00:10:00,5.03085,5.0312,5.02986,5.03085,19000000.0
2009-10-13 00:11:00,5.02955,5.03161,5.02936,5.0314,8000000.0
2009-10-13 00:12:00,5.031,5.0311,5.0295,5.0295,9000000.0
2009-10-13 00:13:00,5.02907,5.03061,5.02907,5.03061,13000000.0
2009-10-13 00:14:00,5.02952,5.03074,5.02952,5.02994,14000000.0
2009-10-13 00:15:00,5.02961,5.02961,5.02881,5.02881,12000000.0
2009-10-13 00:16:00,5.02916,5.0302,5.02916,5.03011,12000000.0
2009-10-13 00:17:00,5.02919,5.03067,5.02919,5.03037,10000000.0
2009-10-13 00:18:00,5.03097,5.03104,5.02947,5.03023,19000000.0
2009-10-13 00:19:00,5.03038,5.03038,5.02905,5.02998,12000000.0
2009-10-13 00:20:00,5.02914,5.03055,5.02914,5.03037,11000000.0
2009-10-13 00:21:00,5.02986,5.0304,5.02892,5.02986,14000000.0
2009-10-13 00:22:00,5.03044,5.03057,5.02912,5.03055,13000000.0
2009-10-13 00:23:00,5.02988,5.03075,5.02988,5.03075,13000000.0
2009-10-13 00:24:00,5.03026,5.03026,5.02953,5.03007,9000000.0
2009-10-13 00:25:00,5.02894,5.03002,5.02894,5.02899,13000000.0
2009-10-13 00:26:00,5.02928,5.03034,5.02872,5.02872,14000000.0
2009-10-13 00:27:00,5.03063,5.03063,5.02857,5.02857,15000000.0
2009-10-13 00:28:00,5.02981,5.03014,5.0284,5.02841,7000000.0
2009-10-13 00:29:00,5.02906,5.03024,5.02897,5.02962,17000000.0
2009-10-13 00:30:00,5.02995,5.03051,5.0292,5.03021,9000000.0
2009-10-13 00:31:00,5.02996,5.03069,5.02892,5.02912,13000000.0
2009-10-13 00:32:00,5.02959,5.03032,5.0292,5.03032,8000000.0
2009-10-13 00:33:00,5.02986,5.03086,5.0293,5.0293,19000000.0
2009-10-13 00:34:00,5.02961,5.03087,5.02961,5.03032,15000000.0
2009-10-13 00:35:00,5.0304,5.03083,5.02989,5.03083,12000000.0
2009-10-13 00:36:00,5.03035,5.03035,5.03015,5.03035,15000000.0
2009-10-13 00:37:00,5.03038,5.03112,5.0294,5.02965,15000000.0
2009-10-13 00:38:00,5.0305,5.03151,5.02945,5.03061,18000000.0
2009-10-13 00:39:00,5.0299,5.0309,5.02967,5.03064,20000000.0
2009-10-13 00:40:00,5.03059,5.03098,5.02964,5.03,10000000.0
2009-10-13 00:41:00,5.03083,5.03093,5.02968,5.03013,9000000.0
2009-10-13 00:42:00,5.03048,5.03094,5.02967,5.03011,16000000.0
2009-10-13 00:43:00,5.03014,5.03026,5.02972,5.02972,16000000.0
2009-10-13 00:44:00,5.02976,5.03009,5.02738,5.02738,10000000.0
2009-10-13 00:45:00,5.02838,5.03036,5.02838,5.03036,16000000.0
2009-10-13 00:46:00,5.03017,5.03051,5.02891,5.03,12000000.0
2009-10-13 00:47:00,5.02892,5.02993,5.02892,5.02993,8000000.0
2009-10-13 00:48:00,5.02978,5.02996,5.02899,5.02949,16000000.0
2009-10-13 00:49:00,5.02991,5.02991,5.02937,5.02965,11000000.0
2009-10-13 00:50:00,5.02981,5.03,5.02897,5.02912,9000000.0
2009-10-13 00:51:00,5.02952,5.02985,5.02838,5.0297,9000000.0
2009-10-13 00:52:00,5.02989,5.02998,5.02829,5.02926,18000000.0
2009-10-13 00:53:00,5.02968,5.03001,5.02921,5.02951,12000000.0
2009-10-13 00:54:00,5.02928,5.03016,5.02862,5.02917,12000000.0
2009-10-13 00:55:00,5.02917,5.02953,5.02835,5.02889,11000000.0
2009-10-13 00:56:00,5.02893,5.0302,5.02848,5.02848,14000000.0
2009-10-13 00:57:00,5.02952,5.03056,5.02838,5.03056,15000000.0
2009-10-13 00:58:00,5.0291,5.03015,5.02864,5.02945,9000000.0
2009-10-13 00:59:00,5.0299,5.0299,5.02815,5.02815,17000000.0
2009-10-13 01:00:00,5.02961,5.02979,5.02844,5.02844,12000000.0
2009-10-13 01:01:00,5.02978,5.03006,5.02844,5.02844,15000000.0
2009-10-13 01:02:00,5.03065,5.03065,5.02835,5.02835,10000000.0
2009-10-13 01:03:00,5.02826,5.02966,5.0281,5.02937,13000000.0
2009-10-13 01:04:00,5.02996,5.02996,5.02837,5.02837,13000000.0
2009-10-13 01:05:00,5.02899,5.02942,5.02792,5.02942,13000000.0
2009-10-13 01:06:00,5.02875,5.0301,5.02819,5.0301,12000000.0
2009-10-13 01:07:00,5.02972,5.03017,5.02898,5.02946,13000000.0
2009-10-13 01:08:00,5.02945,5.02981,5.02863,5.02863,15000000.0
2009-10-13 01:09:00,5.02827,5.03005,5.02827,5.02875,17000000.0
2009-10-13 01:10:00,5.02993,5.02993,5.02892,5.02914,10000000.0
2009-10-13 01:11:00,5.02888,5.02923,5.02786,5.02786,11000000.0
2009-10-13 01:12:00,5.02925,5.02938,5.02747,5.02747,10000000.0
2009-10-13 01:13:00,5.02897,5.02963,5.02817,5.02948,11000000.0
2009-10-13 01:14:00,5.02881,5.02906,5.02779,5.02847,13000000.0
2009-10-13 01:15:00,5.02896,5.02902,5.02795,5.02891,9000000.0
2009-10-13 01:16:00,5.02835,5.02955,5.02786,5.02786,12000000.0
2009-10-13 01:17:00,5.02828,5.02876,5.02783,5.02838,11000000.0
2009-10-13 01:18:00,5.02838,5.02862,5.02713,5.02821,12000000.0
2009-10-13 01:19:00,5.02712,5.02859,5.02712,5.02844,19000000.0
2009-10-13 01:20:00,5.02655,5.02826,5.02646,5.02757,11000000.0
2009-10-13 01:21:00,5.02722,5.02722,5.02446,5.02446,12000000.0
2009-10-13 01:22:00,5.0243,5.02601,5.0243,5.02495,9000000.0
2009-10-13 01:23:00,5.02558,5.02613,5.02484,5.02564,13000000.0
2009-10-13 01:24:00,5.02635,5.02693,5.02546,5.02635,14000000.0
2009-10-13 01:25:00,5.02706,5.02735,5.02626,5.02627,11000000.0
2009-10-13 01:26:00,5.02795,5.02809,5.02713,5.02764,10000000.0
2009-10-13 01:27:00,5.02747,5.02781,5.02595,5.02595,17000000.0
2009-10-13 01:28:00,5.02679,5.0271,5.02549,5.02685,13000000.0
2009-10-13 01:29:00,5.02557,5.02665,5.02533,5.02533,19000000.0
2009-10-13 01:30:00,5.02554,5.0269,5.02484,5.02552,15000000.0
2009-10-13 01:31:00,5.02558,5.02608,5.02464,5.02522,15000000.0
2009-10-13 01:32:00,5.02438,5.02598,5.02394,5.02541,12000000.0
2009-10-13 01:33:00,5.02441,5.02472,5.02324,5.02355,8000000.0
2009-10-13 01:34:00,5.02372,5.02518,5.02328,5.02515,18000000.0
2009-10-13 01:35:00,5.02414,5.02491,5.02356,5.02443,12000000.0
2009-10-13 01:36:00,5.02464,5.02464,5.02273,5.02415,16000000.0
2009-10-13 01:37:00,5.02498,5.02537,5.02342,5.02537,15000000.0
2009-10-13 01:38:00,5.02476,5.02556,5.02392,5.02457,18000000.0
2009-10-13 01:39:00,5.02471,5.02522,5.02376,5.02522,10000000.0
2009-10-13 01:40:00,5.02404,5.02511,5.02358,5.02498,11000000.0
2009-10-13 01:41:00,5.0252,5.02581,5.02436,5.02495,16000000.0
2009-10-13 01:42:00,5.02535,5.02711,5.02515,5.02621,14000000.0
2009-10-13 01:43:00,5.02608,5.02608,5.02392,5.02392,16000000.0
2009-10-13 01:44:00,5.02548,5.02599,5.02379,5.02379,15000000.0
2009-10-13 01:45:00,5.02466,5.0256,5.0241,5.0241,16000000.0
2009-10-13 01:46:00,5.0251,5.02537,5.02438,5.02526,9000000.0
2009-10-13 01:47:00,5.02517,5.02544,5.02445,5.02544,17000000.0
2009-10-13 01:48:00,5.02473,5.02604,5.02392,5.02432,16000000.0
2009-10-13 01:49:00,5.02506,5.02606,5.02463,5.02606,10000000.0
2009-10-13 01:50:00,5.02537,5.02623,5.02484,5.02623,11000000.0
2009-10-13 01:51:00,5.02619,5.02655,5.02518,5.02565,12000000.0
2009-10-13 01:52:00,5.02568,5.02604,5.02473,5.02598,12000000.0
2009-10-13 01:53:00,5.02689,5.02709,5.02562,5.02599,18000000.0
2009-10-13 01:54:00,5.02663,5.02712,5.02548,5.0257,14000000.0
2009-10-13 01:55:00,5.02695,5.02695,5.02547,5.02622,18000000.0
2009-10-13 01:56:00,5.02718,5.02736,5.02605,5.02605,8000000.0
2009-10-13 01:57:00,5.02618,5.02646,5.02494,5.02611,13000000.0
2009-10-13 01:58:00,5.02628,5.02628,5.02528,5.02552,11000000.0
2009-10-13 01:59:00,5.02643,5.02664,5.02635,5.02653,11000000.0
2009-10-13 02:00:00,5.02628,5.02628,5.0252,5.02535,16000000.0
2009-10-13 02:01:00,5.0277,5.02799,5.02598,5.02788,21000000.0
2009-10-13 02:02:00,5.02661,5.02805,5.02661,5.02795,10000000.0
2009-10-13 02:03:00,5.02779,5.02808,5.02662,5.02791,8000000.0
2009-10-13 02:04:00,5.02881,5.02897,5.02686,5.02696,14000000.0
2009-10-13 02:05:00,5.02938,5.02938,5.0273,5.02744,14000000.0
2009-10-13 02:06:00,5.02857,5.02899,5.02718,5.02848,15000000.0
2009-10-13 02:07:00,5.02877,5.02922,5.02817,5.02876,10000000.0
2009-10-13 02:08:00,5.02772,5.02912,5.02767,5.02891,16000000.0
2009-10-13 02:09:00,5.02843,5.02873,5.02698,5.02807,18000000.0
2009-10-13 02:10:00,5.02754,5.02859,5.02652,5.02859,16000000.0
2009-10-13 02:11:00,5.02756,5.02802,5.02674,5.02674,14000000.0
2009-10-13 02:12:00,5.02637,5.02827,5.02637,5.02679,10000000.0
2009-10-13 02:13:00,5.02788,5.02844,5.02637,5.02844,15000000.0
2009-10-13 02:14:00,5.02877,5.02877,5.02684,5.02684,19000000.0
2009-10-13 02:15:00,5.02655,5.0286,5.02636,5.02853,12000000.0
2009-10-13 02:16:00,5.02847,5.02847,5.0259,5.02796,18000000.0
2009-10-13 02:17:00,5.02701,5.02766,5.02651,5.02728,14000000.0
2009-10-13 02:18:00,5.0273,5.02791,5.02628,5.02628,12000000.0
2009-10-13 02:19:00,5.02711,5.02789,5.02685,5.02744,14000000.0
2009-10-13 02:20:00,5.02802,5.02839,5.02652,5.02809,13000000.0
2009-10-13 02:21:00,5.02774,5.02814,5.02675,5.02732,15000000.0
2009-10-13 02:22:00,5.0278,5.02847,5.02635,5.02635,13000000.0
2009-10-13 02:23:00,5.02756,5.02833,5.0263,5.02791,16000000.0
2009-10-13 02:24:00,5.02729,5.02834,5.02626,5.02739,17000000.0
2009-10-13 02:25:00,5.02781,5.02781,5.02575,5.02575,10000000.0
2009-10-13 02:26:00,5.02584,5.02584,5.02441,5.02441,13000000.0
2009-10-13 02:27:00,5.02512,5.02711,5.02512,5.02602,7000000.0
2009-10-13 02:28:00,5.02665,5.02693,5.02586,5.02671,9000000.0
2009-10-13 02:29:00,5.02699,5.02715,5.02531,5.02694,20000000.0
2009-10-13 02:30:00,5.02637,5.0269,5.02567,5.0269,11000000.0
2009-10-13 02:31:00,5.02584,5.02681,5.02562,5.02616,9000000.0
2009-10-13 02:32:00,5.02734,5.02764,5.0262,5.02753,13000000.0
2009-10-13 02:33:00,5.02732,5.02794,5.02706,5.02764,14000000.0
2009-10-13 02:34:00,5.02726,5.02848,5.02647,5.02841,17000000.0
2009-10-13 02:35:00,5.02683,5.02913,5.02683,5.02913,15000000.0
2009-10-13 02:36:00,5.02804,5.02958,5.02746,5.02958,14000000.0
2009-10-13 02:37:00,5.0295,5.0296,5.02812,5.0282,13000000.0
2009-10-13 02:38:00,5.02993,5.03015,5.02885,5.02946,14000000.0
2009-10-13 02:39:00,5.0297,5.03018,5.02895,5.02943,15000000.0
2009-10-13 02:40:00,5.03016,5.03128,5.02915,5.03126,12000000.0
2009-10-13 02:41:00,5.03138,5.03151,5.02951,5.03084,13000000.0
2009-10-13 02:42:00,5.02978,5.03106,5.02892,5.02892,16000000.0
2009-10-13 02:43:00,5.03014,5.03071,5.02874,5.03011,18000000.0
2009-10-13 02:44:00,5.02941,5.0297,5.02866,5.02904,10000000.0
2009-10-13 02:45:00,5.02979,5.03017,5.02887,5.02899,14000000.0
2009-10-13 02:46:00,5.02819,5.03003,5.02819,5.02914,18000000.0
2009-10-13 02:47:00,5.02926,5.03005,5.02704,5.02863,17000000.0
2009-10-13 02:48:00,5.02901,5.02909,5.02742,5.02785,7000000.0
2009-10-13 02:49:00,5.02734,5.02899,5.02709,5.02808,13000000.0
2009-10-13 02:50:00,5.02962,5.02962,5.02743,5.02908,14000000.0
2009-10-13 02:51:00,5.02897,5.02956,5.0277,5.02917,15000000.0
2009-10-13 02:52:00,5.02991,5.03048,5.02862,5.03027,15000000.0
2009-10-13 02:53:00,5.03082,5.0311,5.02913,5.03084,9000000.0
2009-10-13 02:54:00,5.03146,5.03168,5.0301,5.03164,13000000.0
2009-10-13 02:55:00,5.03174,5.03207,5.03025,5.03133,11000000.0
2009-10-13 02:56:00,5.03057,5.03189,5.03012,5.03155,18000000.0
2009-10-13 02:57:00,5.03026,5.03171,5.03026,5.03096,13000000.0
2009-10-13 02:58:00,5.03218,5.03224,5.03093,5.03132,9000000.0
2009-10-13 02:59:00,5.03174,5.03226,5.03046,5.03046,14000000.0
2009-10-13 03:00:00,5.0316,5.03216,5.03102,5.03213,11000000.0
2009-10-13 03:01:00,5.03232,5.03337,5.03103,5.03337,11000000.0
2009-10-13 03:02:00,5.03233,5.0355,5.03233,5.0355,11000000.0
2009-10-13 03:03:00,5.03574,5.03574,5.03353,5.03417,23000000.0
2009-10-13 03:04:00,5.03394,5.03419,5.03294,5.03396,11000000.0
2009-10-13 03:05:00,5.03367,5.03448,5.03274,5.03401,17000000.0
2009-10-13 03:06:00,5.03328,5.03429,5.03272,5.03351,9000000.0
2009-10-13 03:07:00,5.0328,5.03482,5.0328,5.03482,15000000.0
2009-10-13 03:08:00,5.03347,5.03514,5.03347,5.03514,12000000.0
2009-10-13 03:09:00,5.03432,5.03499,5.03388,5.03476,15000000.0
2009-10-13 03:10:00,5.03458,5.03519,5.03398,5.03428,19000000.0
2009-10-13 03:11:00,5.03487,5.03531,5.03335,5.03453,15000000.0
2009-10-13 03:12:00,5.035,5.03511,5.03333,5.03425,18000000.0
2009-10-13 03:13:00,5.03342,5.03449,5.03238,5.03323,18000000.0
2009-10-13 03:14:00,5.03368,5.03368,5.03221,5.03356,10000000.0
2009-10-13 03:15:00,5.03262,5.03275,5.0308,5.0308,7000000.0
2009-10-13 03:16:00,5.03172,5.03269,5.03111,5.03236,8000000.0
2009-10-13 03:17:00,5.03215,5.03215,5.03068,5.03083,10000000.0
2009-10-13 03:18:00,5.031,5.03167,5.03073,5.03073,15000000.0
2009-10-13 03:19:00,5.03086,5.03154,5.03001,5.03001,10000000.0
2009-10-13 03:20:00,5.03023,5.03149,5.03023,5.03078,16000000.0
2009-10-13 03:21:00,5.0314,5.03181,5.03077,5.03099,11000000.0
2009-10-13 03:22:00,5.03122,5.03139,5.0301,5.03074,10000000.0
2009-10-13 03:23:00,5.03118,5.0318,5.02976,5.02976,12000000.0
2009-10-13 03:24:00,5.03156,5.03282,5.03078,5.03095,13000000.0
2009-10-13 03:25:00,5.03121,5.03213,5.03115,5.0315,11000000.0
2009-10-13 03:26:00,5.03142,5.03216,5.03093,5.03185,13000000.0
2009-10-13 03:27:00,5.03111,5.03326,5.03106,5.03326,14000000.0
2009-10-13 03:28:00,5.03369,5.03397,5.03227,5.03397,18000000.0
2009-10-13 03:29:00,5.0345,5.03539,5.03323,5.0353,15000000.0
2009-10-13 03:30:00,5.03574,5.03574,5.03406,5.03434,10000000.0
2009-10-13 03:31:00,5.03488,5.03522,5.03373,5.03492,13000000.0
2009-10-13 03:32:00,5.0345,5.03546,5.03378,5.03422,16000000.0
2009-10-13 03:33:00,5.0339,5.03443,5.0325,5.03348,13000000.0
2009-10-13 03:34:00,5.03381,5.03432,5.03187,5.03187,16000000.0
2009-10-13 03:35:00,5.03271,5.03271,5.03112,5.03261,10000000.0
2009-10-13 03:36:00,5.03256,5.0332,5.0309,5.03123,11000000.0
2009-10-13 03:37:00,5.03296,5.03391,5.03198,5.03357,13000000.0
2009-10-13 03:38:00,5.03375,5.03388,5.032,5.03309,13000000.0
2009-10-13 03:39:00,5.03287,5.03354,5.03182,5.03242,13000000.0
2009-10-13 03:40:00,5.03297,5.03363,5.03184,5.03246,12000000.0
2009-10-13 03:41:00,5.03193,5.03286,5.03161,5.03187,16000000.0
2009-10-13 03:42:00,5.0325,5.0325,5.03108,5.03218,21000000.0
2009-10-13 03:43:00,5.03162,5.03243,5.03045,5.03119,18000000.0
2009-10-13 03:44:00,5.03153,5.03185,5.0302,5.03091,15000000.0
2009-10-13 03:45:00,5.03106,5.03169,5.03044,5.03167,9000000.0
2009-10-13 03:46:00,5.03142,5.03189,5.03082,5.03174,8000000.0
2009-10-13 03:47:00,5.03152,5.03269,5.03072,5.03144,11000000.0
2009-10-13 03:48:00,5.03101,5.03147,5.03056,5.03123,9000000.0
2009-10-13 03:49:00,5.03191,5.03251,5.03078,5.03103,16000000.0
2009-10-13 03:50:00,5.03108,5.03209,5.03029,5.03142,19000000.0
2009-10-13 03:51:00,5.03183,5.03281,5.03104,5.03281,9000000.0
2009-10-13 03:52:00,5.03199,5.03297,5.03189,5.03297,19000000.0
2009-10-13 03:53:00,5.03295,5.03332,5.03234,5.03332,10000000.0
2009-10-13 03:54:00,5.03284,5.033,5.03192,5.03239,17000000.0
2009-10-13 03:55:00,5.03305,5.03306,5.03162,5.03228,16000000.0
2009-10-13 03:56:00,5.03225,5.03337,5.03179,5.03337,7000000.0
2009-10-13 03:57:00,5.03425,5.03425,5.03267,5.03386,11000000.0
2009-10-13 03:58:00,5.03358,5.0345,5.03245,5.03245,12000000.0
2009-10-13 03:59:00,5.03318,5.03366,5.03238,5.03366,17000000.0
2009-10-13 04:00:00,5.03192,5.0338,5.03192,5.0321,12000000.0
2009-10-13 04:01:00,5.03289,5.03377,5.03246,5.03246,16000000.0
2009-10-13 04:02:00,5.03243,5.03434,5.03243,5.03314,14000000.0
2009-10-13 04:03:00,5.03215,5.03285,5.03112,5.03193,12000000.0
2009-10-13 04:04:00,5.03088,5.03286,5.0305,5.03234,16000000.0
2009-10-13 04:05:00,5.03218,5.03243,5.03083,5.03187,13000000.0
2009-10-13 04:06:00,5.03237,5.03247,5.0311,5.0311,16000000.0
2009-10-13 04:07:00,5.03201,5.03224,5.03079,5.03142,13000000.0
2009-10-13 04:08:00,5.03243,5.03243,5.03105,5.03184,14000000.0
2009-10-13 04:09:00,5.02998,5.03225,5.02998,5.03177,10000000.0
2009-10-13 04:10:00,5.03124,5.03197,5.03087,5.03144,12000000.0
2009-10-13 04:11:00,5.03098,5.03189,5.0305,5.03142,14000000.0
2009-10-13 04:12:00,5.03108,5.0316,5.03034,5.03148,19000000.0
2009-10-13 04:13:00,5.03029,5.03188,5.03006,5.03006,20000000.0
2009-10-13 04:14:00,5.03111,5.03204,5.03051,5.03138,12000000.0
2009-10-13 04:15:00,5.03146,5.03198,5.03057,5.03158,8000000.0
2009-10-13 04:16:00,5.03138,5.03295,5.03138,5.03241,13000000.0
2009-10-13 04:17:00,5.03222,5.03274,5.03172,5.03249,15000000.0
2009-10-13 04:18:00,5.03386,5.03386,5.03208,5.03263,9000000.0
2009-10-13 04:19:00,5.03247,5.03327,5.03158,5.03238,12000000.0
2009-10-13 04:20:00,5.03234,5.03292,5.03143,5.03143,9000000.0
2009-10-13 04:21:00,5.03337,5.03359,5.03145,5.03243,17000000.0
2009-10-13 04:22:00,5.03357,5.03455,5.03254,5.03455,14000000.0
2009-10-13 04:23:00,5.03398,5.03564,5.03365,5.03564,10000000.0
2009-10-13 04:24:00,5.0354,5.03541,5.03278,5.03278,12000000.0
2009-10-13 04:25:00,5.03303,5.03411,5.03232,5.03283,10000000.0
2009-10-13 04:26:00,5.03279,5.03322,5.03198,5.03198,7000000.0
2009-10-13 04:27:00,5.03274,5.03414,5.03252,5.03328,15000000.0
2009-10-13 04:28:00,5.0335,5.0347,5.03324,5.0334,7000000.0
2009-10-13 04:29:00,5.03484,5.03548,5.03334,5.03334,14000000.0
2009-10-13 04:30:00,5.0346,5.03492,5.03319,5.03369,11000000.0
2009-10-13 04:31:00,5.03379,5.03459,5.03313,5.03313,15000000.0
2009-10-13 04:32:00,5.03407,5.03453,5.03314,5.03359,17000000.0
2009-10-13 04:33:00,5.034,5.034,5.03287,5.03375,14000000.0
2009-10-13 04:34:00,5.03436,5.03436,5.03288,5.03416,9000000.0
2009-10-13 04:35:00,5.03389,5.03407,5.03249,5.03284,12000000.0
2009-10-13 04:36:00,5.03344,5.03383,5.03251,5.03314,12000000.0
2009-10-13 04:37:00,5.03383,5.03412,5.03204,5.03273,12000000.0
2009-10-13 04:38:00,5.03258,5.03339,5.0319,5.0319,11000000.0
2009-10-13 04:39:00,5.03159,5.03344,5.03143,5.03259,17000000.0
2009-10-13 04:40:00,5.03337,5.03337,5.0317,5.0318,9000000.0
2009-10-13 04:41:00,5.03207,5.03256,5.03127,5.03127,10000000.0
2009-10-13 04:42:00,5.03228,5.03241,5.03174,5.03227,8000000.0
2009-10-13 04:43:00,5.03246,5.03269,5.03148,5.03148,18000000.0
2009-10-13 04:44:00,5.03321,5.03353,5.03195,5.03298,9000000.0
2009-10-13 04:45:00,5.0332,5.0332,5.03199,5.03291,9000000.0
2009-10-13 04:46:00,5.03287,5.03287,5.03201,5.03245,16000000.0
2009-10-13 04:47:00,5.03239,5.0332,5.03122,5.03281,12000000.0
2009-10-13 04:48:00,5.03273,5.03273,5.03123,5.03185,10000000.0
2009-10-13 04:49:00,5.03164,5.03221,5.03002,5.03025,16000000.0
2009-10-13 04:50:00,5.03137,5.03137,5.02891,5.03003,16000000.0
2009-10-13 04:51:00,5.02987,5.03069,5.02835,5.0294,20000000.0
2009-10-13 04:52:00,5.0291,5.02997,5.02832,5.02893,13000000.0
2009-10-13 04:53:00,5.03041,5.03041,5.02898,5.03008,11000000.0
2009-10-13 04:54:00,5.02979,5.03007,5.02859,5.03007,11000000.0
2009-10-13 04:55:00,5.02992,5.03015,5.02851,5.0286,12000000.0
2009-10-13 04:56:00,5.02957,5.03005,5.02955,5.0296,16000000.0
2009-10-13 04:57:00,5.02935,5.03018,5.02908,5.02991,7000000.0
2009-10-13 04:58:00,5.02942,5.03038,5.02887,5.03,13000000.0
2009-10-13 04:59:00,5.02971,5.03025,5.02914,5.02989,17000000.0
2009-10-13 05:00:00,5.02936,5.03024,5.02876,5.02876,10000000.0
2009-10-13 05:01:00,5.02975,5.03074,5.02935,5.03074,13000000.0
2009-10-13 05:02:00,5.02991,5.03072,5.0292,5.03015,18000000.0
2009-10-13 05:03:00,5.03025,5.03136,5.0301,5.03077,9000000.0
2009-10-13 05:04:00,5.03118,5.0318,5.03049,5.03111,12000000.0
2009-10-13 05:05:00,5.03087,5.03118,5.0302,5.03092,10000000.0
2009-10-13 05:06:00,5.03139,5.03174,5.02998,5.03154,20000000.0
2009-10-13 05:07:00,5.03183,5.03183,5.02975,5.03113,10000000.0
2009-10-13 05:08:00,5.03059,5.03063,5.02933,5.02933,17000000.0
2009-10-13 05:09:00,5.03081,5.03081,5.02924,5.02978,15000000.0
2009-10-13 05:10:00,5.0299,5.03042,5.02948,5.02984,10000000.0
2009-10-13 05:11:00,5.0303,5.03069,5.02899,5.03028,16000000.0
2009-10-13 05:12:00,5.02995,5.03041,5.02915,5.02955,7000000.0
2009-10-13 05:13:00,5.02851,5.03046,5.02851,5.02865,12000000.0
2009-10-13 05:14:00,5.02861,5.03029,5.02861,5.03013,14000000.0
2009-10-13 05:15:00,5.02972,5.03026,5.02838,5.02975,16000000.0
2009-10-13 05:16:00,5.02972,5.03009,5.02837,5.03009,15000000.0
2009-10-13 05:17:00,5.03072,5.03108,5.02978,5.02978,10000000.0
2009-10-13 05:18:00,5.0308,5.03115,5.02899,5.03082,13000000.0
2009-10-13 05:19:00,5.02998,5.03067,5.02917,5.03067,13000000.0
2009-10-13 05:20:00,5.02956,5.03069,5.02911,5.02911,20000000.0
2009-10-13 05:21:00,5.03099,5.0312,5.0299,5.0299,9000000.0
2009-10-13 05:22:00,5.03161,5.03221,5.02993,5.0313,17000000.0
2009-10-13 05:23:00,5.03178,5.03271,5.03097,5.03207,14000000.0
2009-10-13 05:24:00,5.03266,5.03329,5.03178,5.03266,19000000.0
2009-10-13 05:25:00,5.03277,5.03358,5.03194,5.03273,13000000.0
2009-10-13 05:26:00,5.03282,5.0335,5.03174,5.03255,13000000.0
2009-10-13 05:27:00,5.03262,5.03303,5.03182,5.03286,13000000.0
2009-10-13 05:28:00,5.03267,5.033,5.03229,5.033,10000000.0
2009-10-13 05:29:00,5.03283,5.03296,5.03153,5.03253,17000000.0
2009-10-13 05:30:00,5.0324,5.03345,5.0316,5.03254,21000000.0
2009-10-13 05:31:00,5.0327,5.03332,5.03172,5.03267,13000000.0
2009-10-13 05:32:00,5.03315,5.03379,5.03196,5.03266,16000000.0
2009-10-13 05:33:00,5.03265,5.03317,5.03164,5.03164,13000000.0
2009-10-13 05:34:00,5.03202,5.03349,5.03202,5.03293,13000000.0
2009-10-13 05:35:00,5.03333,5.03449,5.033,5.03367,14000000.0
2009-10-13 05:36:00,5.03385,5.03402,5.03229,5.03358,18000000.0
2009-10-13 05:37:00,5.03376,5.03447,5.03243,5.03316,12000000.0
2009-10-13 05:38:00,5.03382,5.03421,5.03233,5.0341,13000000.0
2009-10-13 05:39:00,5.03393,5.03408,5.03197,5.03286,21000000.0
2009-10-13 05:40:00,5.03365,5.03371,5.0325,5.03371,14000000.0
2009-10-13 05:41:00,5.03322,5.03348,5.03248,5.03306,13000000.0
2009-10-13 05:42:00,5.03361,5.03374,5.03257,5.03276,8000000.0
2009-10-13 05:43:00,5.0337,5.0337,5.03193,5.03212,13000000.0
2009-10-13 05:44:00,5.03253,5.03312,5.03189,5.03286,13000000.0
2009-10-13 05:45:00,5.03301,5.03334,5.03199,5.03199,24000000.0
2009-10-13 05:46:00,5.03293,5.03364,5.03191,5.03364,14000000.0
2009-10-13 05:47:00,5.03308,5.0335,5.0323,5.03327,11000000.0
2009-10-13 05:48:00,5.03361,5.03376,5.03223,5.03303,18000000.0
2009-10-13 05:49:00,5.03258,5.03306,5.03211,5.03278,10000000.0
2009-10-13 05:50:00,5.0324,5.03288,5.03122,5.03122,10000000.0
2009-10-13 05:51:00,5.03282,5.0331,5.03067,5.0325,11000000.0
2009-10-13 05:52:00,5.03256,5.03256,5.03125,5.03128,19000000.0
2009-10-13 05:53:00,5.03326,5.03326,5.03181,5.0325,15000000.0
2009-10-13 05:54:00,5.03276,5.03307,5.03209,5.0327,7000000.0
2009-10-13 05:55:00,5.03246,5.03261,5.03137,5.03194,12000000.0
2009-10-13 05:56:00,5.03279,5.03279,5.03147,5.03223,16000000.0
2009-10-13 05:57:00,5.03126,5.03287,5.03126,5.03212,11000000.0
2009-10-13 05:58:00,5.03205,5.03363,5.03197,5.03315,22000000.0
2009-10-13 05:59:00,5.03238,5.03319,5.03211,5.03295,9000000.0
2009-10-13 06:00:00,5.0328,5.03317,5.0319,5.03283,17000000.0
2009-10-13 06:01:00,5.0342,5.0342,5.03189,5.03189,18000000.0
2009-10-13 06:02:00,5.03353,5.03389,5.03223,5.03372,18000000.0
2009-10-13 06:03:00,5.03405,5.03457,5.03268,5.03398,16000000.0
2009-10-13 06:04:00,5.03423,5.03423,5.03298,5.03391,8000000.0
2009-10-13 06:05:00,5.03241,5.03427,5.03241,5.03271,10000000.0
2009-10-13 06:06:00,5.03336,5.03396,5.03232,5.03333,27000000.0
2009-10-13 06:07:00,5.03214,5.03365,5.03177,5.03177,17000000.0
2009-10-13 06:08:00,5.03332,5.03332,5.03051,5.03051,14000000.0
2009-10-13 06:09:00,5.03219,5.03219,5.03057,5.03058,13000000.0
2009-10-13 06:10:00,5.03201,5.03201,5.02943,5.03146,14000000.0
2009-10-13 06:11:00,5.03109,5.03235,5.03064,5.03092,16000000.0
2009-10-13 06:12:00,5.03158,5.03197,5.03047,5.03106,17000000.0
2009-10-13 06:13:00,5.03141,5.03242,5.03055,5.03165,14000000.0
2009-10-13 06:14:00,5.03162,5.03226,5.03071,5.03177,12000000.0
2009-10-13 06:15:00,5.03208,5.03208,5.0304,5.03165,13000000.0
2009-10-13 06:16:00,5.03146,5.03164,5.03028,5.03059,14000000.0
2009-10-13 06:17:00,5.03098,5.03129,5.0303,5.03129,11000000.0
2009-10-13 06:18:00,5.03137,5.0318,5.03033,5.03125,12000000.0
2009-10-13 06:19:00,5.03107,5.03199,5.0299,5.03079,19000000.0
2009-10-13 06:20:00,5.03115,5.03147,5.03033,5.03074,11000000.0
2009-10-13 06:21:00,5.03091,5.03165,5.03047,5.03113,9000000.0
2009-10-13 06:22:00,5.0311,5.03128,5.02974,5.03082,22000000.0
2009-10-13 06:23:00,5.03089,5.03133,5.02997,5.03032,18000000.0
2009-10-13 06:24:00,5.03039,5.03145,5.0301,5.03117,8000000.0
2009-10-13 06:25:00,5.0313,5.03165,5.02926,5.02956,9000000.0
2009-10-13 06:26:00,5.02974,5.03061,5.02847,5.02894,13000000.0
2009-10-13 06:27:00,5.03059,5.03062,5.02868,5.02893,15000000.0
2009-10-13 06:28:00,5.02895,5.03085,5.02883,5.03044,18000000.0
2009-10-13 06:29:00,5.02923,5.03124,5.02891,5.03031,16000000.0
2009-10-13 06:30:00,5.03016,5.03149,5.02976,5.02983,10000000.0
2009-10-13 06:31:00,5.03059,5.03163,5.0301,5.03113,13000000.0
2009-10-13 06:32:00,5.03077,5.03135,5.03037,5.03132,10000000.0
2009-10-13 06:33:00,5.03071,5.03143,5.03017,5.03069,10000000.0
2009-10-13 06:34:00,5.03109,5.03137,5.02947,5.02947,15000000.0
2009-10-13 06:35:00,5.03151,5.03166,5.02939,5.03126,13000000.0
2009-10-13 06:36:00,5.03144,5.03144,5.02931,5.03055,23000000.0
2009-10-13 06:37:00,5.03054,5.03054,5.02902,5.02984,11000000.0
2009-10-13 06:38:00,5.02937,5.02977,5.02826,5.02977,17000000.0
2009-10-13 06:39:00,5.02843,5.03014,5.02843,5.02847,8000000.0
2009-10-13 06:40:00,5.02939,5.02982,5.02785,5.02845,15000000.0
2009-10-13 06:41:00,5.02902,5.02923,5.02742,5.02809,15000000.0
2009-10-13 06:42:00,5.0298,5.03066,5.02836,5.0305,16000000.0
2009-10-13 06:43:00,5.02979,5.03129,5.02916,5.0295,12000000.0
2009-10-13 06:44:00,5.03026,5.03079,5.0294,5.03079,13000000.0
2009-10-13 06:45:00,5.03052,5.0313,5.02967,5.03111,14000000.0
2009-10-13 06:46:00,5.03057,5.0316,5.02949,5.02949,12000000.0
2009-10-13 06:47:00,5.03041,5.03098,5.03008,5.03054,11000000.0
2009-10-13 06:48:00,5.03068,5.03089,5.02867,5.0294,15000000.0
2009-10-13 06:49:00,5.02959,5.03059,5.02896,5.03027,17000000.0
2009-10-13 06:50:00,5.02984,5.0311,5.02926,5.0311,13000000.0
2009-10-13 06:51:00,5.03074,5.03074,5.02962,5.03045,8000000.0
2009-10-13 06:52:00,5.02991,5.03107,5.02902,5.03021,14000000.0
2009-10-13 06:53:00,5.02983,5.03033,5.0295,5.02997,13000000.0
2009-10-13 06:54:00,5.02922,5.03048,5.02922,5.02995,8000000.0
2009-10-13 06:55:00,5.03013,5.03095,5.02972,5.03077,10000000.0
2009-10-13 06:56:00,5.03054,5.03096,5.02939,5.02939,11000000.0
2009-10-13 06:57:00,5.03007,5.03126,5.02961,5.03062,17000000.0
2009-10-13 06:58:00,5.0304,5.03103,5.02904,5.03087,12000000.0
2009-10-13 06:59:00,5.02937,5.03141,5.02937,5.03057,14000000.0
2009-10-13 07:00:00,5.03043,5.03095,5.02966,5.03039,11000000.0
2009-10-13 07:01:00,5.03089,5.03089,5.02907,5.03023,10000000.0
2009-10-13 07:02:00,5.02973,5.03114,5.02934,5.02957,14000000.0
2009-10-13 07:03:00,5.02978,5.0306,5.02929,5.03026,7000000.0
2009-10-13 07:04:00,5.02934,5.0306,5.02886,5.02886,16000000.0
2009-10-13 07:05:00,5.03001,5.03101,5.02948,5.0307,15000000.0
2009-10-13 07:06:00,5.03025,5.03054,5.02922,5.02983,16000000.0
2009-10-13 07:07:00,5.03003,5.03077,5.02983,5.02983,12000000.0
2009-10-13 07:08:00,5.03007,5.03057,5.02947,5.03021,8000000.0
2009-10-13 07:09:00,5.02979,5.03103,5.02928,5.03036,8000000.0
2009-10-13 07:10:00,5.03061,5.0307,5.02881,5.0298,16000000.0
2009-10-13 07:11:00,5.02942,5.03049,5.02834,5.03049,17000000.0
2009-10-13 07:12:00,5.03012,5.03023,5.02864,5.02979,20000000.0
2009-10-13 07:13:00,5.02953,5.03041,5.02861,5.03006,18000000.0
2009-10-13 07:14:00,5.02931,5.02963,5.02843,5.02848,11000000.0
2009-10-13 07:15:00,5.02962,5.02965,5.02843,5.02892,18000000.0
2009-10-13 07:16:00,5.02966,5.03041,5.02913,5.02967,18000000.0
2009-10-13 07:17:00,5.02922,5.02987,5.02823,5.02919,12000000.0
2009-10-13 07:18:00,5.02823,5.03054,5.02823,5.03054,18000000.0
2009-10-13 07:19:00,5.02961,5.03073,5.02889,5.02915,14000000.0
2009-10-13 07:20:00,5.03051,5.03176,5.03022,5.03076,18000000.0
2009-10-13 07:21:00,5.03166,5.03166,5.0297,5.03071,13000000.0
2009-10-13 07:22:00,5.03065,5.03148,5.02969,5.03118,14000000.0
2009-10-13 07:23:00,5.03083,5.031,5.02965,5.03059,15000000.0
2009-10-13 07:24:00,5.02997,5.03134,5.02929,5.03047,16000000.0
2009-10-13 07:25:00,5.0307,5.03152,5.02979,5.03126,15000000.0
2009-10-13 07:26:00,5.03161,5.03218,5.03056,5.03218,13000000.0
2009-10-13 07:27:00,5.03189,5.0324,5.03069,5.03179,12000000.0
2009-10-13 07:28:00,5.03218,5.03218,5.03001,5.03164,22000000.0
2009-10-13 07:29:00,5.03164,5.03164,5.03045,5.03114,16000000.0
2009-10-13 07:30:00,5.03082,5.03219,5.03038,5.03098,14000000.0
2009-10-13 07:31:00,5.0309,5.03181,5.03028,5.03053,13000000.0
2009-10-13 07:32:00,5.03188,5.0324,5.03094,5.0324,9000000.0
2009-10-13 07:33:00,5.03274,5.03274,5.03147,5.03203,7000000.0
2009-10-13 07:34:00,5.03195,5.03315,5.03139,5.03235,18000000.0
2009-10-13 07:35:00,5.03265,5.03265,5.03167,5.03202,9000000.0
2009-10-13 07:36:00,5.03085,5.03243,5.03085,5.03241,13000000.0
2009-10-13 07:37:00,5.03161,5.03246,5.03145,5.03246,11000000.0
2009-10-13 07:38:00,5.03169,5.03343,5.03169,5.032,11000000.0
2009-10-13 07:39:00,5.03311,5.03311,5.03174,5.03233,19000000.0
2009-10-13 07:40:00,5.03138,5.03307,5.03138,5.03177,11000000.0
2009-10-13 07:41:00,5.03204,5.03272,5.03129,5.03186,7000000.0
2009-10-13 07:42:00,5.03102,5.03175,5.03035,5.03111,13000000.0
2009-10-13 07:43:00,5.03166,5.03243,5.03074,5.03243,14000000.0
2009-10-13 07:44:00,5.03215,5.03218,5.0309,5.03166,10000000.0
2009-10-13 07:45:00,5.03165,5.03167,5.03075,5.03145,8000000.0
2009-10-13 07:46:00,5.03054,5.03133,5.02979,5.03094,13000000.0
2009-10-13 07:47:00,5.03122,5.03169,5.03041,5.03125,15000000.0
2009-10-13 07:48:00,5.03202,5.03202,5.03063,5.03163,13000000.0
2009-10-13 07:49:00,5.03183,5.03183,5.03094,5.03127,10000000.0
2009-10-13 07:50:00,5.03113,5.03211,5.03059,5.03156,17000000.0
2009-10-13 07:51:00,5.03191,5.03226,5.03052,5.03085,16000000.0
2009-10-13 07:52:00,5.03178,5.03178,5.02996,5.03076,13000000.0
2009-10-13 07:53:00,5.03038,5.03154,5.03026,5.03095,10000000.0
2009-10-13 07:54:00,5.03039,5.03129,5.02973,5.03129,11000000.0
2009-10-13 07:55:00,5.03012,5.03012,5.02828,5.02929,12000000.0
2009-10-13 07:56:00,5.02875,5.02887,5.0279,5.02847,13000000.0
2009-10-13 07:57:00,5.03007,5.03023,5.02881,5.02959,8000000.0
2009-10-13 07:58:00,5.02983,5.03005,5.02811,5.02899,14000000.0
2009-10-13 07:59:00,5.02849,5.02909,5.02721,5.02781,15000000.0
2009-10-13 08:00:00,5.02777,5.02777,5.02618,5.02729,10000000.0
2009-10-13 08:01:00,5.02825,5.02847,5.027,5.02814,13000000.0
2009-10-13 08:02:00,5.02716,5.02871,5.02716,5.02871,14000000.0
2009-10-13 08:03:00,5.02776,5.02825,5.02631,5.02634,12000000.0
2009-10-13 08:04:00,5.02625,5.02778,5.02625,5.02739,16000000.0
2009-10-13 08:05:00,5.02742,5.0279,5.02648,5.02648,14000000.0
2009-10-13 08:06:00,5.02855,5.02856,5.02688,5.02736,19000000.0
2009-10-13 08:07:00,5.02829,5.02985,5.02766,5.02934,19000000.0
2009-10-13 08:08:00,5.02913,5.02918,5.02713,5.02717,11000000.0
2009-10-13 08:09:00,5.02796,5.02959,5.02796,5.02887,10000000.0
2009-10-13 08:10:00,5.02815,5.02836,5.02676,5.02776,16000000.0
2009-10-13 08:11:00,5.02776,5.02854,5.027,5.02782,9000000.0
2009-10-13 08:12:00,5.02601,5.02772,5.02601,5.02772,10000000.0
2009-10-13 08:13:00,5.02835,5.02914,5.02747,5.02747,11000000.0
2009-10-13 08:14:00,5.02848,5.0294,5.027,5.02917,12000000.0
2009-10-13 08:15:00,5.02878,5.02947,5.02704,5.02822,15000000.0
2009-10-13 08:16:00,5.02869,5.02937,5.027,5.027,14000000.0
2009-10-13 08:17:00,5.0281,5.0291,5.02754,5.02767,10000000.0
2009-10-13 08:18:00,5.0294,5.02988,5.0274,5.02755,9000000.0
2009-10-13 08:19:00,5.02959,5.03009,5.0283,5.02885,11000000.0
2009-10-13 08:20:00,5.02912,5.02915,5.02784,5.02854,11000000.0
2009-10-13 08:21:00,5.02882,5.03029,5.02756,5.02876,20000000.0
2009-10-13 08:22:00,5.02925,5.03072,5.02905,5.03037,8000000.0
2009-10-13 08:23:00,5.02909,5.03067,5.02871,5.03013,12000000.0
2009-10-13 08:24:00,5.02996,5.03052,5.02907,5.0301,13000000.0
2009-10-13 08:25:00,5.02978,5.03026,5.02849,5.02849,12000000.0
2009-10-13 08:26:00,5.02932,5.02976,5.02838,5.02914,13000000.0
2009-10-13 08:27:00,5.029,5.0295,5.02829,5.02938,11000000.0
2009-10-13 08:28:00,5.02808,5.02878,5.02758,5.02854,8000000.0
2009-10-13 08:29:00,5.02843,5.02916,5.02703,5.0289,12000000.0
2009-10-13 08:30:00,5.02797,5.02828,5.02703,5.0279,11000000.0
2009-10-13 08:31:00,5.02821,5.02821,5.02696,5.02765,10000000.0
2009-10-13 08:32:00,5.02795,5.0288,5.02705,5.02791,13000000.0
2009-10-13 08:33:00,5.02834,5.02977,5.028,5.02976,11000000.0
2009-10-13 08:34:00,5.0302,5.03035,5.02886,5.03035,17000000.0
2009-10-13 08:35:00,5.0301,5.03172,5.02967,5.02967,11000000.0
2009-10-13 08:36:00,5.03093,5.03186,5.03039,5.03186,10000000.0
2009-10-13 08:37:00,5.03187,5.03194,5.02987,5.02994,9000000.0
2009-10-13 08:38:00,5.02999,5.03076,5.02927,5.03038,18000000.0
2009-10-13 08:39:00,5.03078,5.03207,5.02996,5.03056,8000000.0
2009-10-13 08:40:00,5.03169,5.03169,5.03051,5.03163,7000000.0
2009-10-13 08:41:00,5.03119,5.03168,5.02995,5.03127,16000000.0
2009-10-13 08:42:00,5.03099,5.03099,5.02949,5.03072,14000000.0
2009-10-13 08:43:00,5.03018,5.03174,5.02963,5.03168,12000000.0
2009-10-13 08:44:00,5.02994,5.03186,5.02994,5.03094,9000000.0
2009-10-13 08:45:00,5.03157,5.03177,5.02996,5.03177,18000000.0
2009-10-13 08:46:00,5.03185,5.0321,5.02964,5.02964,14000000.0
2009-10-13 08:47:00,5.02937,5.03111,5.02934,5.0308,18000000.0
2009-10-13 08:48:00,5.02941,5.03107,5.02886,5.02886,12000000.0
2009-10-13 08:49:00,5.0302,5.0302,5.0284,5.02842,14000000.0
2009-10-13 08:50:00,5.02916,5.0295,5.02749,5.02749,16000000.0
2009-10-13 08:51:00,5.02948,5.02998,5.02751,5.02998,21000000.0
2009-10-13 08:52:00,5.03008,5.03008,5.02844,5.02954,20000000.0
2009-10-13 08:53:00,5.02803,5.02974,5.02788,5.02969,7000000.0
2009-10-13 08:54:00,5.02947,5.03006,5.02866,5.03006,17000000.0
2009-10-13 08:55:00,5.02922,5.03024,5.02845,5.02985,12000000.0
2009-10-13 08:56:00,5.02991,5.03032,5.02918,5.02994,17000000.0
2009-10-13 08:57:00,5.02925,5.03042,5.02865,5.02972,16000000.0
2009-10-13 08:58:00,5.02829,5.02993,5.02829,5.02993,12000000.0
2009-10-13 08:59:00,5.02956,5.03062,5.0288,5.02975,13000000.0
2009-10-13 09:00:00,5.0307,5.031,5.02905,5.031,17000000.0
2009-10-13 09:01:00,5.0309,5.03161,5.02935,5.03161,13000000.0
2009-10-13 09:02:00,5.03048,5.03164,5.03019,5.03106,8000000.0
2009-10-13 09:03:00,5.03133,5.03161,5.02992,5.03085,16000000.0
2009-10-13 09:04:00,5.03092,5.03143,5.03027,5.03143,8000000.0
2009-10-13 09:05:00,5.03197,5.03403,5.03123,5.03403,11000000.0
2009-10-13 09:06:00,5.03443,5.0346,5.03286,5.0341,10000000.0
2009-10-13 09:07:00,5.0346,5.03507,5.03359,5.03488,10000000.0
2009-10-13 09:08:00,5.0353,5.0353,5.03324,5.03404,19000000.0
2009-10-13 09:09:00,5.03437,5.03455,5.03321,5.03387,16000000.0
2009-10-13 09:10:00,5.03439,5.03475,5.03264,5.03443,8000000.0
2009-10-13 09:11:00,5.03489,5.03535,5.03428,5.03462,11000000.0
2009-10-13 09:12:00,5.03475,5.03558,5.03343,5.03462,16000000.0
2009-10-13 09:13:00,5.03343,5.0344,5.0323,5.03321,15000000.0
2009-10-13 09:14:00,5.03301,5.03484,5.03255,5.03467,17000000.0
2009-10-13 09:15:00,5.03394,5.03397,5.03194,5.03339,12000000.0
2009-10-13 09:16:00,5.03243,5.03409,5.03243,5.03409,14000000.0
2009-10-13 09:17:00,5.03338,5.03402,5.03244,5.03402,14000000.0
2009-10-13 09:18:00,5.03345,5.03346,5.03203,5.03314,18000000.0
2009-10-13 09:19:00,5.03336,5.03367,5.03202,5.03271,14000000.0
2009-10-13 09:20:00,5.0334,5.03431,5.03182,5.03408,18000000.0
2009-10-13 09:21:00,5.03402,5.03464,5.03167,5.03167,17000000.0
2009-10-13 09:22:00,5.03226,5.03303,5.03156,5.03265,13000000.0
2009-10-13 09:23:00,5.03107,5.03292,5.03107,5.03215,12000000.0
2009-10-13 09:24:00,5.0321,5.0326,5.03071,5.03071,14000000.0
2009-10-13 09:25:00,5.03199,5.03283,5.03117,5.03283,9000000.0
2009-10-13 09:26:00,5.03261,5.03319,5.03192,5.03237,13000000.0
2009-10-13 09:27:00,5.03209,5.0329,5.03126,5.0329,13000000.0
2009-10-13 09:28:00,5.03299,5.03325,5.03149,5.03325,19000000.0
2009-10-13 09:29:00,5.03314,5.03381,5.03228,5.03381,14000000.0
2009-10-13 09:30:00,5.03358,5.03513,5.03272,5.03513,15000000.0
2009-10-13 09:31:00,5.03434,5.03434,5.03315,5.03366,11000000.0
2009-10-13 09:32:00,5.03398,5.03468,5.03242,5.03381,16000000.0
2009-10-13 09:33:00,5.0343,5.03481,5.03331,5.03467,9000000.0
2009-10-13 09:34:00,5.0344,5.0344,5.03197,5.03397,18000000.0
2009-10-13 09:35:00,5.03245,5.03465,5.03245,5.03428,14000000.0
2009-10-13 09:36:00,5.03436,5.03501,5.03275,5.03501,16000000.0
2009-10-13 09:37:00,5.0331,5.03557,5.0331,5.03397,20000000.0
2009-10-13 09:38:00,5.03487,5.03564,5.03384,5.03564,19000000.0
2009-10-13 09:39:00,5.03368,5.03584,5.03337,5.03584,16000000.0
2009-10-13 09:40:00,5.03613,5.03613,5.03423,5.03571,12000000.0
2009-10-13 09:41:00,5.035,5.03536,5.03387,5.03476,18000000.0
2009-10-13 09:42:00,5.03586,5.03586,5.03303,5.03473,16000000.0
2009-10-13 09:43:00,5.03465,5.03517,5.0339,5.03517,15000000.0
2009-10-13 09:44:00,5.03482,5.03525,5.03371,5.03493,13000000.0
2009-10-13 09:45:00,5.03499,5.03499,5.03311,5.03395,13000000.0
2009-10-13 09:46:00,5.03424,5.03424,5.03285,5.03416,17000000.0
2009-10-13 09:47:00,5.0346,5.0346,5.03285,5.034,13000000.0
2009-10-13 09:48:00,5.03451,5.03474,5.03265,5.03371,16000000.0
2009-10-13 09:49:00,5.03278,5.03461,5.03232,5.03389,17000000.0
2009-10-13 09:50:00,5.03499,5.03509,5.03351,5.0346,12000000.0
2009-10-13 09:51:00,5.03415,5.03448,5.03271,5.03442,16000000.0
2009-10-13 09:52:00,5.03451,5.03451,5.03327,5.0342,16000000.0
2009-10-13 09:53:00,5.03523,5.0357,5.0333,5.03452,15000000.0
2009-10-13 09:54:00,5.03617,5.03678,5.03425,5.03678,15000000.0
2009-10-13 09:55:00,5.03515,5.03651,5.03515,5.03651,15000000.0
2009-10-13 09:56:00,5.03617,5.03688,5.03485,5.03526,17000000.0
2009-10-13 09:57:00,5.03594,5.03669,5.03419,5.03662,12000000.0
2009-10-13 09:58:00,5.03655,5.03655,5.03456,5.03456,14000000.0
2009-10-13 09:59:00,5.0355,5.0355,5.03448,5.03511,10000000.0
2009-10-13 10:00:00,5.03419,5.03503,5.03334,5.03433,11000000.0
2009-10-13 10:01:00,5.0348,5.03502,5.0335,5.0335,24000000.0
2009-10-13 10:02:00,5.03431,5.03483,5.03308,5.03476,14000000.0
2009-10-13 10:03:00,5.0342,5.03421,5.03193,5.03256,16000000.0
2009-10-13 10:04:00,5.03242,5.03253,5.03102,5.03189,10000000.0
2009-10-13 10:05:00,5.03173,5.03255,5.03083,5.03255,10000000.0
2009-10-13 10:06:00,5.03214,5.03232,5.03035,5.03137,9000000.0
2009-10-13 10:07:00,5.03133,5.03135,5.03026,5.03117,11000000.0
2009-10-13 10:08:00,5.03121,5.03144,5.03024,5.03119,9000000.0
2009-10-13 10:09:00,5.03074,5.03285,5.03051,5.03285,11000000.0
2009-10-13 10:10:00,5.03308,5.03329,5.03165,5.03244,15000000.0
2009-10-13 10:11:00,5.03335,5.0334,5.03199,5.03331,16000000.0
2009-10-13 10:12:00,5.03335,5.03354,5.03203,5.033,19000000.0
2009-10-13 10:13:00,5.03246,5.03326,5.03149,5.03149,9000000.0
2009-10-13 10:14:00,5.03261,5.03261,5.03092,5.03175,11000000.0
2009-10-13 10:15:00,5.03088,5.03133,5.02927,5.03013,8000000.0
2009-10-13 10:16:00,5.03164,5.03221,5.03007,5.03153,17000000.0
2009-10-13 10:17:00,5.03207,5.03228,5.03006,5.03192,16000000.0
2009-10-13 10:18:00,5.0307,5.03111,5.02984,5.03076,16000000.0
2009-10-13 10:19:00,5.03054,5.03176,5.0302,5.03148,17000000.0
2009-10-13 10:20:00,5.03134,5.03134,5.02951,5.03002,16000000.0
2009-10-13 10:21:00,5.03125,5.03125,5.02966,5.03055,7000000.0
2009-10-13 10:22:00,5.03077,5.03077,5.02942,5.03049,10000000.0
2009-10-13 10:23:00,5.02955,5.02955,5.02774,5.0292,14000000.0
2009-10-13 10:24:00,5.02738,5.02905,5.0273,5.02899,13000000.0
2009-10-13 10:25:00,5.02671,5.02808,5.02583,5.02683,12000000.0
2009-10-13 10:26:00,5.02606,5.02656,5.02521,5.0264,11000000.0
2009-10-13 10:27:00,5.0262,5.02632,5.02472,5.02567,13000000.0
2009-10-13 10:28:00,5.0257,5.02644,5.02436,5.02591,13000000.0
2009-10-13 10:29:00,5.0266,5.0266,5.02492,5.02596,11000000.0
2009-10-13 10:30:00,5.02503,5.02601,5.02334,5.02515,9000000.0
2009-10-13 10:31:00,5.02424,5.02583,5.02395,5.02568,16000000.0
2009-10-13 10:32:00,5.02551,5.02559,5.02376,5.02433,9000000.0
2009-10-13 10:33:00,5.02509,5.02603,5.02369,5.02603,12000000.0
2009-10-13 10:34:00,5.02473,5.02644,5.02455,5.02558,11000000.0
2009-10-13 10:35:00,5.02537,5.02537,5.02339,5.02473,17000000.0
2009-10-13 10:36:00,5.0261,5.02656,5.02485,5.0262,10000000.0
2009-10-13 10:37:00,5.02578,5.02714,5.02518,5.02616,15000000.0
2009-10-13 10:38:00,5.02596,5.02677,5.02537,5.02677,17000000.0
2009-10-13 10:39:00,5.02645,5.02666,5.02466,5.02466,13000000.0
2009-10-13 10:40:00,5.02719,5.02723,5.02529,5.02654,10000000.0
2009-10-13 10:41:00,5.02674,5.02697,5.02544,5.02653,15000000.0
2009-10-13 10:42:00,5.02654,5.02705,5.02466,5.02501,12000000.0
2009-10-13 10:43:00,5.02523,5.02523,5.02281,5.02479,13000000.0
2009-10-13 10:44:00,5.02342,5.02379,5.02116,5.02345,12000000.0
2009-10-13 10:45:00,5.02503,5.02631,5.02359,5.02587,13000000.0
2009-10-13 10:46:00,5.02597,5.02605,5.02478,5.02597,13000000.0
2009-10-13 10:47:00,5.02546,5.02546,5.02416,5.02416,7000000.0
2009-10-13 10:48:00,5.02433,5.02507,5.02343,5.02469,12000000.0
2009-10-13 10:49:00,5.02468,5.02468,5.02287,5.02335,10000000.0
2009-10-13 10:50:00,5.02524,5.02562,5.02369,5.02562,14000000.0
2009-10-13 10:51:00,5.02584,5.02584,5.02406,5.02476,11000000.0
2009-10-13 10:52:00,5.02496,5.02496,5.02306,5.02467,20000000.0
2009-10-13 10:53:00,5.02514,5.02646,5.02464,5.02594,9000000.0
2009-10-13 10:54:00,5.02522,5.02729,5.02505,5.02631,18000000.0
2009-10-13 10:55:00,5.02565,5.02761,5.0252,5.02761,10000000.0
2009-10-13 10:56:00,5.0271,5.03025,5.02677,5.02819,11000000.0
2009-10-13 10:57:00,5.02772,5.02869,5.02699,5.02856,8000000.0
2009-10-13 10:58:00,5.02591,5.02827,5.02591,5.02827,10000000.0
2009-10-13 10:59:00,5.02729,5.02875,5.02729,5.0287,10000000.0
2009-10-13 11:00:00,5.02903,5.03265,5.02762,5.0325,15000000.0
2009-10-13 11:01:00,5.03271,5.0344,5.03226,5.0344,12000000.0
2009-10-13 11:02:00,5.03454,5.03506,5.03363,5.03411,8000000.0
2009-10-13 11:03:00,5.03331,5.03367,5.03215,5.03325,11000000.0
2009-10-13 11:04:00,5.03347,5.03388,5.03189,5.0331,15000000.0
2009-10-13 11:05:00,5.03213,5.03213,5.02977,5.03154,17000000.0
2009-10-13 11:06:00,5.03113,5.03207,5.03003,5.03207,12000000.0
2009-10-13 11:07:00,5.03215,5.03244,5.03068,5.03105,11000000.0
2009-10-13 11:08:00,5.0312,5.03145,5.02976,5.02978,22000000.0
2009-10-13 11:09:00,5.03137,5.03187,5.03027,5.03178,9000000.0
2009-10-13 11:10:00,5.03146,5.03169,5.03007,5.03166,16000000.0
2009-10-13 11:11:00,5.03366,5.03438,5.03228,5.03315,7000000.0
2009-10-13 11:12:00,5.03361,5.03454,5.03291,5.03349,15000000.0
2009-10-13 11:13:00,5.03195,5.03374,5.03195,5.03374,11000000.0
2009-10-13 11:14:00,5.03375,5.03439,5.03192,5.03404,18000000.0
2009-10-13 11:15:00,5.03381,5.03445,5.03287,5.03429,11000000.0
2009-10-13 11:16:00,5.03526,5.03541,5.03137,5.03346,13000000.0
2009-10-13 11:17:00,5.03347,5.03399,5.03198,5.03287,13000000.0
2009-10-13 11:18:00,5.03335,5.03352,5.03231,5.03277,9000000.0
2009-10-13 11:19:00,5.03241,5.03258,5.03109,5.03249,17000000.0
2009-10-13 11:20:00,5.03143,5.03143,5.02964,5.03011,14000000.0
2009-10-13 11:21:00,5.03074,5.03083,5.02875,5.02989,14000000.0
2009-10-13 11:22:00,5.02851,5.03075,5.02811,5.03029,22000000.0
2009-10-13 11:23:00,5.02787,5.02896,5.02787,5.02809,8000000.0
2009-10-13 11:24:00,5.02922,5.02922,5.02651,5.02694,18000000.0
2009-10-13 11:25:00,5.02756,5.02756,5.02565,5.02717,9000000.0
2009-10-13 11:26:00,5.026,5.026,5.02373,5.02541,15000000.0
2009-10-13 11:27:00,5.02496,5.02501,5.0239,5.0245,10000000.0
2009-10-13 11:28:00,5.02546,5.02562,5.02419,5.02481,13000000.0
2009-10-13 11:29:00,5.02412,5.02586,5.02412,5.02499,17000000.0
2009-10-13 11:30:00,5.02593,5.02623,5.02468,5.0258,13000000.0
2009-10-13 11:31:00,5.02522,5.02655,5.02401,5.02655,12000000.0
2009-10-13 11:32:00,5.02576,5.02642,5.0249,5.02642,20000000.0
2009-10-13 11:33:00,5.02505,5.0264,5.02461,5.02596,16000000.0
2009-10-13 11:34:00,5.02636,5.02734,5.02562,5.02564,13000000.0
2009-10-13 11:35:00,5.02534,5.02728,5.02527,5.0258,14000000.0
2009-10-13 11:36:00,5.02714,5.02806,5.02621,5.02806,11000000.0
2009-10-13 11:37:00,5.02826,5.02845,5.02661,5.02764,16000000.0
2009-10-13 11:38:00,5.02779,5.02812,5.02638,5.02638,8000000.0
2009-10-13 11:39:00,5.02661,5.02686,5.02536,5.02537,11000000.0
2009-10-13 11:40:00,5.02689,5.02734,5.02606,5.02675,12000000.0
2009-10-13 11:41:00,5.02708,5.02708,5.0258,5.02602,10000000.0
2009-10-13 11:42:00,5.02606,5.02666,5.02506,5.02666,10000000.0
2009-10-13 11:43:00,5.02593,5.02685,5.02437,5.02685,17000000.0
2009-10-13 11:44:00,5.0259,5.02659,5.02502,5.02505,15000000.0
2009-10-13 11:45:00,5.02642,5.0271,5.02531,5.0271,16000000.0
2009-10-13 11:46:00,5.02661,5.02667,5.02576,5.02598,7000000.0
2009-10-13 11:47:00,5.02783,5.02795,5.0265,5.0266,16000000.0
2009-10-13 11:48:00,5.02736,5.02747,5.02629,5.02691,13000000.0
2009-10-13 11:49:00,5.02642,5.02773,5.0263,5.02755,10000000.0
2009-10-13 11:50:00,5.02757,5.02845,5.02677,5.02845,12000000.0
2009-10-13 11:51:00,5.02842,5.02842,5.02638,5.02638,14000000.0
2009-10-13 11:52:00,5.02736,5.02776,5.02614,5.02769,18000000.0
2009-10-13 11:53:00,5.02753,5.02818,5.02662,5.02741,16000000.0
2009-10-13 11:54:00,5.02755,5.02772,5.02591,5.02681,8000000.0
2009-10-13 11:55:00,5.02694,5.02734,5.026,5.02705,8000000.0
2009-10-13 11:56:00,5.02692,5.02769,5.02637,5.02718,8000000.0
2009-10-13 11:57:00,5.02598,5.02684,5.02545,5.0263,11000000.0
2009-10-13 11:58:00,5.02599,5.0267,5.02451,5.02606,14000000.0
2009-10-13 11:59:00,5.02574,5.02574,5.02363,5.02554,11000000.0
2009-10-13 12:00:00,5.02418,5.02671,5.02405,5.02531,15000000.0
2009-10-13 12:01:00,5.02554,5.02587,5.02342,5.02342,13000000.0
2009-10-13 12:02:00,5.02554,5.02554,5.02362,5.02531,15000000.0
2009-10-13 12:03:00,5.02442,5.02454,5.02319,5.02454,11000000.0
2009-10-13 12:04:00,5.02498,5.0251,5.02394,5.02466,9000000.0
2009-10-13 12:05:00,5.02443,5.02443,5.02263,5.02347,9000000.0
2009-10-13 12:06:00,5.02237,5.0235,5.02049,5.02049,15000000.0
2009-10-13 12:07:00,5.02247,5.0226,5.02084,5.02222,11000000.0
2009-10-13 12:08:00,5.02092,5.02132,5.02023,5.02099,8000000.0
2009-10-13 12:09:00,5.01985,5.02118,5.01891,5.02028,18000000.0
2009-10-13 12:10:00,5.01988,5.01988,5.01611,5.01673,14000000.0
2009-10-13 12:11:00,5.01637,5.01869,5.01594,5.01869,9000000.0
2009-10-13 12:12:00,5.01834,5.01939,5.01629,5.01629,18000000.0
2009-10-13 12:13:00,5.01825,5.01863,5.01689,5.01754,12000000.0
2009-10-13 12:14:00,5.0166,5.01886,5.01644,5.01873,10000000.0
2009-10-13 12:15:00,5.01963,5.01963,5.01802,5.01881,8000000.0
2009-10-13 12:16:00,5.01862,5.01862,5.01597,5.01661,14000000.0
2009-10-13 12:17:00,5.01621,5.01621,5.01247,5.01466,13000000.0
2009-10-13 12:18:00,5.01443,5.01554,5.01343,5.01554,10000000.0
2009-10-13 12:19:00,5.01526,5.01697,5.0149,5.01643,11000000.0
2009-10-13 12:20:00,5.0159,5.01644,5.01458,5.01578,8000000.0
2009-10-13 12:21:00,5.0132,5.01454,5.01258,5.01403,20000000.0
2009-10-13 12:22:00,5.01431,5.01441,5.01121,5.01326,14000000.0
2009-10-13 12:23:00,5.01388,5.0145,5.01304,5.0145,11000000.0
2009-10-13 12:24:00,5.0142,5.01583,5.01343,5.01532,17000000.0
2009-10-13 12:25:00,5.01498,5.01585,5.01383,5.01559,12000000.0
2009-10-13 12:26:00,5.0156,5.01677,5.01465,5.01677,7000000.0
2009-10-13 12:27:00,5.01644,5.01644,5.01464,5.01609,7000000.0
2009-10-13 12:28:00,5.01624,5.0171,5.01532,5.01698,19000000.0
2009-10-13 12:29:00,5.01754,5.01772,5.01626,5.01698,12000000.0
2009-10-13 12:30:00,5.01661,5.01661,5.01535,5.01557,10000000.0
2009-10-13 12:31:00,5.01428,5.01639,5.01374,5.01545,12000000.0
2009-10-13 12:32:00,5.01552,5.01586,5.01411,5.01411,12000000.0
2009-10-13 12:33:00,5.01381,5.01585,5.01373,5.01578,15000000.0
2009-10-13 12:34:00,5.01466,5.01708,5.01466,5.01635,12000000.0
2009-10-13 12:35:00,5.01656,5.01769,5.0157,5.01691,12000000.0
2009-10-13 12:36:00,5.01749,5.01777,5.01603,5.01777,15000000.0
2009-10-13 12:37:00,5.01789,5.01789,5.01613,5.01672,8000000.0
2009-10-13 12:38:00,5.01635,5.01683,5.01475,5.01547,15000000.0
2009-10-13 12:39:00,5.01649,5.0165,5.01453,5.01587,14000000.0
2009-10-13 12:40:00,5.01517,5.01517,5.0134,5.0149,18000000.0
2009-10-13 12:41:00,5.01442,5.01471,5.01284,5.01311,11000000.0
2009-10-13 12:42:00,5.01135,5.01287,5.01067,5.01249,17000000.0
2009-10-13 12:43:00,5.01284,5.01336,5.0121,5.013,11000000.0
2009-10-13 12:44:00,5.01289,5.01398,5.01183,5.01398,13000000.0
2009-10-13 12:45:00,5.01451,5.01451,5.01258,5.01283,10000000.0
2009-10-13 12:46:00,5.01288,5.01288,5.01091,5.01167,20000000.0
2009-10-13 12:47:00,5.0118,5.01316,5.01122,5.01316,10000000.0
2009-10-13 12:48:00,5.01427,5.01477,5.01313,5.01448,10000000.0
2009-10-13 12:49:00,5.01349,5.0153,5.01349,5.01486,15000000.0
2009-10-13 12:50:00,5.01531,5.0156,5.014,5.01534,14000000.0
2009-10-13 12:51:00,5.01466,5.01621,5.01424,5.01621,14000000.0
2009-10-13 12:52:00,5.01497,5.01599,5.01438,5.01574,9000000.0
2009-10-13 12:53:00,5.01516,5.01561,5.01439,5.01561,9000000.0
2009-10-13 12:54:00,5.01582,5.01666,5.01459,5.01588,20000000.0
2009-10-13 12:55:00,5.01495,5.01635,5.01495,5.01618,12000000.0
2009-10-13 12:56:00,5.01586,5.01619,5.01386,5.01386,7000000.0
2009-10-13 12:57:00,5.01528,5.01528,5.01301,5.01411,13000000.0
2009-10-13 12:58:00,5.01291,5.01377,5.01208,5.0129,16000000.0
2009-10-13 12:59:00,5.01247,5.0125,5.01011,5.01187,14000000.0
2009-10-13 13:00:00,5.01131,5.01281,5.01052,5.01274,12000000.0
2009-10-13 13:01:00,5.01138,5.01229,5.00807,5.0108,17000000.0
2009-10-13 13:02:00,5.0097,5.0097,5.00525,5.00719,10000000.0
2009-10-13 13:03:00,5.00708,5.00786,5.00527,5.00667,22000000.0
2009-10-13 13:04:00,5.0085,5.00888,5.00661,5.00853,20000000.0
2009-10-13 13:05:00,5.00752,5.00793,5.00344,5.0036,14000000.0
2009-10-13 13:06:00,5.00309,5.00391,5.00178,5.00314,17000000.0
2009-10-13 13:07:00,5.004,5.00427,5.00218,5.00427,22000000.0
2009-10-13 13:08:00,5.00479,5.00482,5.00271,5.00423,12000000.0
2009-10-13 13:09:00,5.00374,5.00407,5.00253,5.00339,12000000.0
2009-10-13 13:10:00,5.00349,5.00442,5.00242,5.00338,20000000.0
2009-10-13 13:11:00,5.00319,5.00319,5.0013,5.00271,12000000.0
2009-10-13 13:12:00,5.0017,5.00282,5.00056,5.00056,16000000.0
2009-10-13 13:13:00,5.00149,5.00186,4.99902,5.00134,14000000.0
2009-10-13 13:14:00,5.00027,5.00194,4.99944,5.00194,17000000.0
2009-10-13 13:15:00,5.00131,5.00169,5.00035,5.00125,7000000.0
2009-10-13 13:16:00,5.00212,5.00235,5.00065,5.00177,9000000.0
2009-10-13 13:17:00,5.00132,5.00277,5.00058,5.00176,15000000.0
2009-10-13 13:18:00,5.00316,5.00392,5.00234,5.00243,17000000.0
2009-10-13 13:19:00,5.00422,5.00498,5.00311,5.00441,15000000.0
2009-10-13 13:20:00,5.00404,5.00455,5.00293,5.00361,12000000.0
2009-10-13 13:21:00,5.00326,5.00398,5.00204,5.00385,24000000.0
2009-10-13 13:22:00,5.00437,5.00437,5.00186,5.00193,12000000.0
2009-10-13 13:23:00,5.00335,5.00409,5.00242,5.00409,12000000.0
2009-10-13 13:24:00,5.00387,5.0048,5.0036,5.00435,18000000.0
2009-10-13 13:25:00,5.00543,5.00692,5.00426,5.00668,12000000.0
2009-10-13 13:26:00,5.0064,5.00677,5.00471,5.00591,12000000.0
2009-10-13 13:27:00,5.00501,5.00634,5.0041,5.00634,9000000.0
2009-10-13 13:28:00,5.00544,5.00623,5.0038,5.00391,15000000.0
2009-10-13 13:29:00,5.00476,5.00669,5.00411,5.00669,14000000.0
2009-10-13 13:30:00,5.00622,5.00782,5.00597,5.0068,11000000.0
2009-10-13 13:31:00,5.00519,5.00623,5.00456,5.00456,11000000.0
2009-10-13 13:32:00,5.00505,5.0053,5.00435,5.0053,8000000.0
2009-10-13 13:33:00,5.00485,5.00566,5.00339,5.00435,14000000.0
2009-10-13 13:34:00,5.00421,5.00451,5.00225,5.0029,11000000.0
2009-10-13 13:35:00,5.00256,5.0027,5.00011,5.0008,16000000.0
2009-10-13 13:36:00,5.00147,5.00234,5.00104,5.00104,8000000.0
2009-10-13 13:37:00,5.002,5.00255,4.99939,5.00091,17000000.0
2009-10-13 13:38:00,5.00058,5.0008,4.99895,5.00063,14000000.0
2009-10-13 13:39:00,5.00128,5.00147,4.99986,5.00094,10000000.0
2009-10-13 13:40:00,5.00174,5.00236,5.0007,5.0023,8000000.0
2009-10-13 13:41:00,5.00202,5.003,5.00138,5.00292,11000000.0
2009-10-13 13:42:00,5.00178,5.00222,5.0003,5.00222,14000000.0
2009-10-13 13:43:00,5.0017,5.00231,5.0011,5.00231,11000000.0
2009-10-13 13:44:00,5.00214,5.00248,5.00133,5.00188,11000000.0
2009-10-13 13:45:00,5.00155,5.00271,5.0002,5.00248,14000000.0
2009-10-13 13:46:00,5.0016,5.00274,5.00086,5.00274,11000000.0
2009-10-13 13:47:00,5.00204,5.00312,5.00141,5.00207,13000000.0
2009-10-13 13:48:00,5.00292,5.00333,5.0011,5.00253,14000000.0
2009-10-13 13:49:00,5.00133,5.00183,4.99916,5.00039,12000000.0
2009-10-13 13:50:00,4.99925,4.99996,4.99711,4.99861,16000000.0
2009-10-13 13:51:00,4.99942,5.00028,4.99802,4.99951,14000000.0
2009-10-13 13:52:00,4.99863,4.99983,4.99827,4.99943,10000000.0
2009-10-13 13:53:00,4.99912,4.99938,4.99848,4.99881,10000000.0
2009-10-13 13:54:00,4.99885,5.00028,4.99745,5.00028,8000000.0
2009-10-13 13:55:00,4.99937,5.00052,4.99894,5.00002,13000000.0
2009-10-13 13:56:00,5.00029,5.00161,4.99965,5.00019,17000000.0
2009-10-13 13:57:00,5.00121,5.00262,5.00052,5.00262,13000000.0
2009-10-13 13:58:00,5.00272,5.00272,5.00146,5.0027,7000000.0
2009-10-13 13:59:00,5.00239,5.00372,5.00199,5.00372,9000000.0
2009-10-13 14:00:00,5.00389,5.00449,5.00273,5.00449,7000000.0
2009-10-13 14:01:00,5.00315,5.00386,5.00196,5.00367,11000000.0
2009-10-13 14:02:00,5.00247,5.00312,5.00145,5.00173,19000000.0
2009-10-13 14:03:00,5.00148,5.00328,5.00148,5.00314,13000000.0
2009-10-13 14:04:00,5.00389,5.00389,5.00053,5.00195,22000000.0
2009-10-13 14:05:00,5.00161,5.00216,5.0001,5.00142,17000000.0
2009-10-13 14:06:00,5.00104,5.0017,5.00005,5.0017,11000000.0
2009-10-13 14:07:00,5.00171,5.00218,5.00078,5.00203,9000000.0
2009-10-13 14:08:00,5.00253,5.00337,5.00199,5.00325,11000000.0
2009-10-13 14:09:00,5.00127,5.00281,5.00081,5.00243,12000000.0
2009-10-13 14:10:00,5.00231,5.00259,5.00095,5.00246,13000000.0
2009-10-13 14:11:00,5.00149,5.00242,4.99996,5.00043,14000000.0
2009-10-13 14:12:00,5.00071,5.00325,5.00071,5.00325,11000000.0
2009-10-13 14:13:00,5.00256,5.00467,5.00237,5.00467,11000000.0
2009-10-13 14:14:00,5.00443,5.00478,5.0033,5.00383,7000000.0
2009-10-13 14:15:00,5.00337,5.00389,5.00091,5.00371,14000000.0
2009-10-13 14:16:00,5.00356,5.00356,5.00185,5.00344,13000000.0
2009-10-13 14:17:00,5.00384,5.00422,5.00195,5.00402,22000000.0
2009-10-13 14:18:00,5.00318,5.00562,5.00318,5.00557,15000000.0
2009-10-13 14:19:00,5.00589,5.0062,5.00422,5.00596,12000000.0
2009-10-13 14:20:00,5.00423,5.00524,5.00368,5.00451,7000000.0
2009-10-13 14:21:00,5.00484,5.00592,5.00359,5.00417,13000000.0
2009-10-13 14:22:00,5.00483,5.00587,5.00399,5.00587,8000000.0
2009-10-13 14:23:00,5.00585,5.00585,5.0035,5.0035,11000000.0
2009-10-13 14:24:00,5.00488,5.00514,5.00356,5.00486,13000000.0
2009-10-13 14:25:00,5.00449,5.00522,5.00326,5.00489,15000000.0
2009-10-13 14:26:00,5.00397,5.00532,5.00394,5.00532,8000000.0
2009-10-13 14:27:00,5.00518,5.00539,5.00396,5.00396,10000000.0
2009-10-13 14:28:00,5.00434,5.0063,5.00405,5.0063,11000000.0
2009-10-13 14:29:00,5.0069,5.0069,5.00492,5.00514,21000000.0
2009-10-13 14:30:00,5.00639,5.00662,5.00482,5.00662,11000000.0
2009-10-13 14:31:00,5.0058,5.0067,5.00467,5.00609,17000000.0
2009-10-13 14:32:00,5.00617,5.00643,5.00492,5.00641,15000000.0
2009-10-13 14:33:00,5.0064,5.00643,5.00532,5.00574,8000000.0
2009-10-13 14:34:00,5.0049,5.0049,5.00371,5.00444,9000000.0
2009-10-13 14:35:00,5.00567,5.00619,5.00415,5.00607,11000000.0
2009-10-13 14:36:00,5.00447,5.00605,5.00447,5.00601,15000000.0
2009-10-13 14:37:00,5.00662,5.00668,5.00471,5.00597,8000000.0
2009-10-13 14:38:00,5.00647,5.00647,5.00445,5.0057,10000000.0
2009-10-13 14:39:00,5.0054,5.0054,5.00346,5.00408,19000000.0
2009-10-13 14:40:00,5.00414,5.00569,5.00367,5.00533,15000000.0
2009-10-13 14:41:00,5.00489,5.00561,5.00383,5.00383,15000000.0
2009-10-13 14:42:00,5.00413,5.00566,5.00351,5.00536,17000000.0
2009-10-13 14:43:00,5.00494,5.00555,5.00398,5.0049,15000000.0
2009-10-13 14:44:00,5.00508,5.0054,5.00368,5.00506,15000000.0
2009-10-13 14:45:00,5.00542,5.00543,5.004,5.00459,9000000.0
2009-10-13 14:46:00,5.00425,5.00425,5.00302,5.00343,11000000.0
2009-10-13 14:47:00,5.00279,5.00408,5.00158,5.00386,12000000.0
2009-10-13 14:48:00,5.0036,5.00459,5.00255,5.00456,12000000.0
2009-10-13 14:49:00,5.00328,5.00447,5.0027,5.00447,12000000.0
2009-10-13 14:50:00,5.00337,5.00429,5.0025,5.00429,15000000.0
2009-10-13 14:51:00,5.0043,5.0043,5.00242,5.00386,10000000.0
2009-10-13 14:52:00,5.00343,5.00503,5.00308,5.00464,13000000.0
2009-10-13 14:53:00,5.00568,5.00631,5.00446,5.00588,13000000.0
2009-10-13 14:54:00,5.00685,5.00729,5.00506,5.00717,9000000.0
2009-10-13 14:55:00,5.00667,5.00795,5.006,5.00795,16000000.0
2009-10-13 14:56:00,5.00861,5.00944,5.00746,5.00892,15000000.0
2009-10-13 14:57:00,5.00837,5.00976,5.00711,5.00711,15000000.0
2009-10-13 14:58:00,5.00773,5.00828,5.00691,5.00691,11000000.0
2009-10-13 14:59:00,5.00891,5.00974,5.00802,5.00968,14000000.0
2009-10-13 15:00:00,5.01175,5.01175,5.00959,5.01008,18000000.0
2009-10-13 15:01:00,5.01183,5.01216,5.01043,5.01216,12000000.0
2009-10-13 15:02:00,5.01231,5.01327,5.01114,5.01232,7000000.0
2009-10-13 15:03:00,5.01464,5.01464,5.01197,5.01315,18000000.0
2009-10-13 15:04:00,5.01246,5.01444,5.01246,5.0143,21000000.0
2009-10-13 15:05:00,5.01384,5.01513,5.01256,5.01256,13000000.0
2009-10-13 15:06:00,5.01285,5.01426,5.01121,5.01277,14000000.0
2009-10-13 15:07:00,5.0116,5.01249,5.01016,5.01212,22000000.0
2009-10-13 15:08:00,5.01215,5.01267,5.01117,5.01145,10000000.0
2009-10-13 15:09:00,5.0118,5.01199,5.01038,5.01142,9000000.0
2009-10-13 15:10:00,5.0121,5.01297,5.01118,5.01258,14000000.0
2009-10-13 15:11:00,5.01346,5.01559,5.01257,5.01536,12000000.0
2009-10-13 15:12:00,5.01481,5.01533,5.01335,5.01348,13000000.0
2009-10-13 15:13:00,5.01433,5.01595,5.01356,5.01595,12000000.0
2009-10-13 15:14:00,5.0164,5.01662,5.01445,5.01445,10000000.0
2009-10-13 15:15:00,5.01383,5.01459,5.01182,5.01285,16000000.0
2009-10-13 15:16:00,5.01198,5.01229,5.01061,5.01229,15000000.0
2009-10-13 15:17:00,5.01247,5.01272,5.00997,5.01143,14000000.0
2009-10-13 15:18:00,5.01127,5.01144,5.00972,5.01112,12000000.0
2009-10-13 15:19:00,5.01108,5.0115,5.0099,5.0106,11000000.0
2009-10-13 15:20:00,5.01142,5.01162,5.00897,5.01118,14000000.0
2009-10-13 15:21:00,5.01111,5.01147,5.00961,5.01147,14000000.0
2009-10-13 15:22:00,5.01197,5.01226,5.01046,5.01224,10000000.0
2009-10-13 15:23:00,5.0116,5.01236,5.01081,5.01236,11000000.0
2009-10-13 15:24:00,5.01241,5.01241,5.01047,5.01089,10000000.0
2009-10-13 15:25:00,5.01053,5.01108,5.0098,5.01069,16000000.0
2009-10-13 15:26:00,5.01066,5.01293,5.00994,5.01277,15000000.0
2009-10-13 15:27:00,5.01322,5.01354,5.01171,5.01354,10000000.0
2009-10-13 15:28:00,5.01404,5.01523,5.01302,5.01523,11000000.0
2009-10-13 15:29:00,5.01495,5.01567,5.01352,5.01446,19000000.0
2009-10-13 15:30:00,5.01567,5.01763,5.01501,5.01763,10000000.0
2009-10-13 15:31:00,5.01778,5.01778,5.01528,5.01612,14000000.0
2009-10-13 15:32:00,5.01627,5.01693,5.0153,5.01605,12000000.0
2009-10-13 15:33:00,5.01475,5.0164,5.01452,5.01536,20000000.0
2009-10-13 15:34:00,5.01574,5.01657,5.01487,5.01493,12000000.0
2009-10-13 15:35:00,5.01478,5.01525,5.01408,5.01414,12000000.0
2009-10-13 15:36:00,5.01503,5.01503,5.0133,5.01458,10000000.0
2009-10-13 15:37:00,5.01465,5.01579,5.01365,5.01579,10000000.0
2009-10-13 15:38:00,5.01476,5.01567,5.01332,5.01469,13000000.0
2009-10-13 15:39:00,5.01335,5.01386,5.01233,5.01345,7000000.0
2009-10-13 15:40:00,5.01314,5.01315,5.01139,5.01286,10000000.0
2009-10-13 15:41:00,5.01216,5.01392,5.01172,5.01323,9000000.0
2009-10-13 15:42:00,5.01501,5.01698,5.01457,5.01593,13000000.0
2009-10-13 15:43:00,5.01591,5.01838,5.01541,5.01616,16000000.0
2009-10-13 15:44:00,5.01655,5.01773,5.01572,5.01684,14000000.0
2009-10-13 15:45:00,5.01677,5.01727,5.01503,5.01577,15000000.0
2009-10-13 15:46:00,5.01607,5.01783,5.0147,5.01772,13000000.0
2009-10-13 15:47:00,5.01646,5.01751,5.01523,5.01523,9000000.0
2009-10-13 15:48:00,5.01592,5.01645,5.01517,5.01609,21000000.0
2009-10-13 15:49:00,5.01545,5.01637,5.01386,5.01572,23000000.0
2009-10-13 15:50:00,5.01419,5.01499,5.01315,5.01315,12000000.0
2009-10-13 15:51:00,5.0146,5.01488,5.01271,5.014,19000000.0
2009-10-13 15:52:00,5.01371,5.01435,5.01248,5.01372,15000000.0
2009-10-13 15:53:00,5.01315,5.01443,5.01249,5.01326,14000000.0
2009-10-13 15:54:00,5.01453,5.01674,5.01317,5.01674,15000000.0
2009-10-13 15:55:00,5.01765,5.01883,5.01597,5.01842,12000000.0
2009-10-13 15:56:00,5.01811,5.01873,5.01639,5.01765,18000000.0
2009-10-13 15:57:00,5.01758,5.01793,5.01685,5.01699,10000000.0
2009-10-13 15:58:00,5.01751,5.01836,5.01668,5.01813,22000000.0
2009-10-13 15:59:00,5.01797,5.01823,5.01593,5.01692,12000000.0
2009-10-13 16:00:00,5.01647,5.01868,5.01523,5.01868,12000000.0
2009-10-13 16:01:00,5.01914,5.02063,5.01713,5.02025,12000000.0
2009-10-13 16:02:00,5.02103,5.02184,5.0192,5.0192,13000000.0
2009-10-13 16:03:00,5.02001,5.02158,5.0188,5.02158,13000000.0
2009-10-13 16:04:00,5.02216,5.02216,5.01805,5.01924,11000000.0
2009-10-13 16:05:00,5.01957,5.02028,5.01883,5.01982,9000000.0
2009-10-13 16:06:00,5.02046,5.02046,5.01823,5.01941,14000000.0
2009-10-13 16:07:00,5.0203,5.0208,5.01802,5.01844,15000000.0
2009-10-13 16:08:00,5.01852,5.01948,5.01687,5.01878,15000000.0
2009-10-13 16:09:00,5.01688,5.01833,5.01644,5.0169,17000000.0
2009-10-13 16:10:00,5.01839,5.01986,5.01728,5.01796,14000000.0
2009-10-13 16:11:00,5.0185,5.01887,5.01766,5.01887,9000000.0
2009-10-13 16:12:00,5.01756,5.0187,5.01657,5.0171,15000000.0
2009-10-13 16:13:00,5.01759,5.01759,5.01494,5.01569,14000000.0
2009-10-13 16:14:00,5.01661,5.01804,5.0155,5.01804,12000000.0
2009-10-13 16:15:00,5.01696,5.01753,5.01586,5.01743,14000000.0
2009-10-13 16:16:00,5.01817,5.01836,5.01659,5.01748,13000000.0
2009-10-13 16:17:00,5.01799,5.0196,5.01663,5.0196,18000000.0
2009-10-13 16:18:00,5.01926,5.02017,5.01809,5.01981,13000000.0
2009-10-13 16:19:00,5.01827,5.0204,5.01827,5.0204,8000000.0
2009-10-13 16:20:00,5.01946,5.02083,5.01871,5.02083,13000000.0
2009-10-13 16:21:00,5.02111,5.0214,5.01937,5.02042,12000000.0
2009-10-13 16:22:00,5.019,5.02063,5.01899,5.02018,11000000.0
2009-10-13 16:23:00,5.02061,5.022,5.02003,5.02197,14000000.0
2009-10-13 16:24:00,5.02295,5.02354,5.02147,5.02243,15000000.0
2009-10-13 16:25:00,5.0213,5.02275,5.02069,5.02226,11000000.0
2009-10-13 16:26:00,5.0204,5.02243,5.0201,5.02162,8000000.0
2009-10-13 16:27:00,5.02122,5.02136,5.02036,5.02045,10000000.0
2009-10-13 16:28:00,5.0208,5.02137,5.0197,5.02137,15000000.0
2009-10-13 16:29:00,5.02135,5.02153,5.01899,5.01899,7000000.0
2009-10-13 16:30:00,5.02076,5.02076,5.01823,5.01991,16000000.0
2009-10-13 16:31:00,5.01891,5.02019,5.01831,5.01845,14000000.0
2009-10-13 16:32:00,5.02022,5.02022,5.01806,5.0191,7000000.0
2009-10-13 16:33:00,5.01805,5.01928,5.01799,5.01905,8000000.0
2009-10-13 16:34:00,5.01847,5.02009,5.01822,5.02009,8000000.0
2009-10-13 16:35:00,5.01937,5.01977,5.01782,5.01857,9000000.0
2009-10-13 16:36:00,5.0175,5.01913,5.01654,5.01913,13000000.0
2009-10-13 16:37:00,5.01858,5.01988,5.01765,5.0193,18000000.0
2009-10-13 16:38:00,5.01895,5.02022,5.01824,5.01941,18000000.0
2009-10-13 16:39:00,5.02008,5.02011,5.01857,5.01991,20000000.0
2009-10-13 16:40:00,5.01972,5.02024,5.01875,5.01913,13000000.0
2009-10-13 16:41:00,5.01996,5.02135,5.0191,5.02124,20000000.0
2009-10-13 16:42:00,5.02133,5.02167,5.01947,5.02048,18000000.0
2009-10-13 16:43:00,5.02066,5.02082,5.01898,5.01994,15000000.0
2009-10-13 16:44:00,5.02015,5.02015,5.01824,5.01982,20000000.0
2009-10-13 16:45:00,5.01976,5.01977,5.01797,5.01959,13000000.0
2009-10-13 16:46:00,5.01955,5.02007,5.01786,5.02001,15000000.0
2009-10-13 16:47:00,5.01971,5.01971,5.01846,5.01949,8000000.0
2009-10-13 16:48:00,5.01945,5.02031,5.01844,5.02031,11000000.0
2009-10-13 16:49:00,5.01837,5.01976,5.0179,5.0179,12000000.0
2009-10-13 16:50:00,5.01924,5.01953,5.01786,5.01953,15000000.0
2009-10-13 16:51:00,5.01888,5.01888,5.01703,5.01837,18000000.0
2009-10-13 16:52:00,5.01876,5.01876,5.01638,5.01638,14000000.0
2009-10-13 16:53:00,5.01721,5.01829,5.01667,5.01829,8000000.0
2009-10-13 16:54:00,5.01805,5.01805,5.01663,5.01758,11000000.0
2009-10-13 16:55:00,5.01676,5.01769,5.01575,5.01635,12000000.0
2009-10-13 16:56:00,5.01614,5.01667,5.01503,5.01503,10000000.0
2009-10-13 16:57:00,5.01581,5.01711,5.01538,5.01672,8000000.0
2009-10-13 16:58:00,5.01692,5.017,5.01427,5.01427,9000000.0
2009-10-13 16:59:00,5.01496,5.0154,5.01376,5.0154,13000000.0
2009-10-13 17:00:00,5.016,5.016,5.01431,5.01536,11000000.0
2009-10-13 17:01:00,5.01515,5.01579,5.0139,5.01579,12000000.0
2009-10-13 17:02:00,5.01592,5.01616,5.01437,5.01437,10000000.0
2009-10-13 17:03:00,5.01443,5.0161,5.01419,5.01555,16000000.0
2009-10-13 17:04:00,5.01594,5.01594,5.01404,5.01485,13000000.0
2009-10-13 17:05:00,5.01394,5.01562,5.01394,5.01487,16000000.0
2009-10-13 17:06:00,5.01615,5.01714,5.01469,5.01625,12000000.0
2009-10-13 17:07:00,5.01823,5.01832,5.01633,5.01695,8000000.0
2009-10-13 17:08:00,5.01766,5.01907,5.01581,5.01907,21000000.0
2009-10-13 17:09:00,5.01882,5.01921,5.01761,5.019,16000000.0
2009-10-13 17:10:00,5.01818,5.01851,5.01748,5.0179,11000000.0
2009-10-13 17:11:00,5.01814,5.01868,5.01755,5.01834,11000000.0
2009-10-13 17:12:00,5.01833,5.01929,5.01793,5.01918,9000000.0
2009-10-13 17:13:00,5.01931,5.01931,5.0176,5.01773,9000000.0
2009-10-13 17:14:00,5.01825,5.02022,5.01792,5.01917,17000000.0
2009-10-13 17:15:00,5.0195,5.02016,5.01856,5.02016,11000000.0
2009-10-13 17:16:00,5.02023,5.02059,5.01868,5.02026,15000000.0
2009-10-13 17:17:00,5.02099,5.02157,5.01905,5.02157,13000000.0
2009-10-13 17:18:00,5.02203,5.02219,5.02029,5.02163,15000000.0
2009-10-13 17:19:00,5.02148,5.02249,5.02064,5.02125,17000000.0
2009-10-13 17:20:00,5.02259,5.02259,5.02081,5.02247,12000000.0
2009-10-13 17:21:00,5.02202,5.02246,5.02138,5.02191,7000000.0
2009-10-13 17:22:00,5.02103,5.02345,5.02076,5.02252,14000000.0
2009-10-13 17:23:00,5.02321,5.02358,5.02164,5.02169,13000000.0
2009-10-13 17:24:00,5.02202,5.02328,5.02128,5.02152,9000000.0
2009-10-13 17:25:00,5.02192,5.02192,5.01969,5.0197,11000000.0
2009-10-13 17:26:00,5.02051,5.02104,5.01819,5.01819,16000000.0
2009-10-13 17:27:00,5.01987,5.02036,5.01852,5.02036,9000000.0
2009-10-13 17:28:00,5.01943,5.0206,5.01896,5.01941,15000000.0
2009-10-13 17:29:00,5.01938,5.02098,5.01938,5.02098,11000000.0
2009-10-13 17:30:00,5.01973,5.02089,5.01794,5.01969,19000000.0
2009-10-13 17:31:00,5.01901,5.01952,5.0182,5.01903,11000000.0
2009-10-13 17:32:00,5.01868,5.01868,5.01699,5.01816,9000000.0
2009-10-13 17:33:00,5.01806,5.01806,5.01672,5.01788,10000000.0
2009-10-13 17:34:00,5.01811,5.01886,5.01672,5.01886,14000000.0
2009-10-13 17:35:00,5.01839,5.01914,5.01744,5.0186,13000000.0
2009-10-13 17:36:00,5.01818,5.01953,5.01813,5.01923,11000000.0
2009-10-13 17:37:00,5.01844,5.02075,5.01844,5.0197,15000000.0
2009-10-13 17:38:00,5.0214,5.0214,5.01891,5.02088,17000000.0
2009-10-13 17:39:00,5.01941,5.02015,5.01849,5.01957,8000000.0
2009-10-13 17:40:00,5.01993,5.01993,5.01714,5.01814,12000000.0
2009-10-13 17:41:00,5.01839,5.01892,5.01679,5.01766,21000000.0
2009-10-13 17:42:00,5.01635,5.01715,5.01452,5.01715,13000000.0
2009-10-13 17:43:00,5.01461,5.01605,5.01416,5.01605,11000000.0
2009-10-13 17:44:00,5.01564,5.01606,5.01479,5.0156,19000000.0
2009-10-13 17:45:00,5.01475,5.01482,5.01346,5.0137,10000000.0
2009-10-13 17:46:00,5.01418,5.01462,5.0126,5.01381,13000000.0
2009-10-13 17:47:00,5.012,5.014,5.0118,5.014,9000000.0
2009-10-13 17:48:00,5.01406,5.01435,5.01242,5.01391,14000000.0
2009-10-13 17:49:00,5.01417,5.01486,5.01308,5.01387,14000000.0
2009-10-13 17:50:00,5.01383,5.01426,5.01013,5.01184,17000000.0
2009-10-13 17:51:00,5.01159,5.01218,5.01049,5.01118,13000000.0
2009-10-13 17:52:00,5.01254,5.01272,5.01112,5.01256,24000000.0
2009-10-13 17:53:00,5.01309,5.01373,5.01169,5.01373,16000000.0
2009-10-13 17:54:00,5.01346,5.01362,5.01108,5.01204,16000000.0
2009-10-13 17:55:00,5.01079,5.01211,5.00919,5.01031,13000000.0
2009-10-13 17:56:00,5.01167,5.01183,5.01035,5.01047,15000000.0
2009-10-13 17:57:00,5.0118,5.01188,5.01065,5.01184,10000000.0
2009-10-13 17:58:00,5.01142,5.01142,5.00967,5.01056,15000000.0
2009-10-13 17:59:00,5.0112,5.01161,5.00989,5.00989,13000000.0
2009-10-13 18:00:00,5.01228,5.01228,5.00924,5.00986,7000000.0
2009-10-13 18:01:00,5.00927,5.01116,5.00872,5.01116,18000000.0
2009-10-13 18:02:00,5.01102,5.01246,5.00957,5.01246,17000000.0
2009-10-13 18:03:00,5.0121,5.01318,5.01091,5.01091,16000000.0
2009-10-13 18:04:00,5.01201,5.01248,5.01059,5.01173,14000000.0
2009-10-13 18:05:00,5.01171,5.01256,5.01053,5.01214,13000000.0
2009-10-13 18:06:00,5.01078,5.01319,5.01078,5.0115,18000000.0
2009-10-13 18:07:00,5.01305,5.01305,5.01182,5.01198,12000000.0
2009-10-13 18:08:00,5.0128,5.01324,5.01182,5.01324,18000000.0
2009-10-13 18:09:00,5.01321,5.01347,5.01146,5.01347,12000000.0
2009-10-13 18:10:00,5.01382,5.01382,5.01135,5.01308,13000000.0
2009-10-13 18:11:00,5.01315,5.01315,5.01233,5.01304,10000000.0
2009-10-13 18:12:00,5.01237,5.01313,5.01105,5.01313,11000000.0
2009-10-13 18:13:00,5.012,5.01259,5.01046,5.01229,14000000.0
2009-10-13 18:14:00,5.01263,5.01263,5.01087,5.01087,10000000.0
2009-10-13 18:15:00,5.01268,5.01268,5.01036,5.01122,10000000.0
2009-10-13 18:16:00,5.01115,5.01126,5.00967,5.01058,9000000.0
2009-10-13 18:17:00,5.00965,5.01112,5.00951,5.01087,18000000.0
2009-10-13 18:18:00,5.00876,5.01026,5.00876,5.00998,14000000.0
2009-10-13 18:19:00,5.01033,5.01139,5.00985,5.01113,10000000.0
2009-10-13 18:20:00,5.01062,5.01147,5.00986,5.01134,15000000.0
2009-10-13 18:21:00,5.01123,5.01232,5.01019,5.01191,18000000.0
2009-10-13 18:22:00,5.01221,5.01231,5.01075,5.0118,14000000.0
2009-10-13 18:23:00,5.01101,5.01247,5.01101,5.01114,7000000.0
2009-10-13 18:24:00,5.01241,5.01279,5.01119,5.01245,9000000.0
2009-10-13 18:25:00,5.01265,5.0127,5.01106,5.01256,13000000.0
2009-10-13 18:26:00,5.01205,5.01282,5.0111,5.01159,16000000.0
2009-10-13 18:27:00,5.01183,5.01256,5.01075,5.01158,14000000.0
2009-10-13 18:28:00,5.01171,5.01217,5.01036,5.0107,13000000.0
2009-10-13 18:29:00,5.0104,5.01232,5.0104,5.01146,11000000.0
2009-10-13 18:30:00,5.01245,5.01265,5.01095,5.01095,16000000.0
2009-10-13 18:31:00,5.01293,5.01293,5.01159,5.01226,12000000.0
2009-10-13 18:32:00,5.01326,5.01326,5.01133,5.01297,11000000.0
2009-10-13 18:33:00,5.01114,5.0125,5.01114,5.0125,13000000.0
2009-10-13 18:34:00,5.01196,5.01196,5.01006,5.01105,13000000.0
2009-10-13 18:35:00,5.01179,5.01194,5.01032,5.01107,18000000.0
2009-10-13 18:36:00,5.0113,5.01168,5.0099,5.01023,18000000.0
2009-10-13 18:37:00,5.01139,5.01181,5.01013,5.01179,18000000.0
2009-10-13 18:38:00,5.01138,5.01138,5.00981,5.00984,11000000.0
2009-10-13 18:39:00,5.01184,5.0119,5.01012,5.01178,11000000.0
2009-10-13 18:40:00,5.01165,5.01232,5.01037,5.01076,14000000.0
2009-10-13 18:41:00,5.01137,5.01235,5.01095,5.01221,16000000.0
2009-10-13 18:42:00,5.01178,5.01249,5.01107,5.01184,14000000.0
2009-10-13 18:43:00,5.01238,5.01242,5.01068,5.01068,10000000.0
2009-10-13 18:44:00,5.01217,5.01217,5.011,5.01187,13000000.0
2009-10-13 18:45:00,5.01184,5.01258,5.01096,5.01239,13000000.0
2009-10-13 18:46:00,5.01261,5.01298,5.01132,5.01237,12000000.0
2009-10-13 18:47:00,5.01259,5.01259,5.01106,5.01244,14000000.0
2009-10-13 18:48:00,5.011,5.01265,5.01048,5.01265,15000000.0
2009-10-13 18:49:00,5.0128,5.013,5.01125,5.01249,12000000.0
2009-10-13 18:50:00,5.01235,5.01235,5.01068,5.01148,9000000.0
2009-10-13 18:51:00,5.0113,5.0123,5.00989,5.01029,17000000.0
2009-10-13 18:52:00,5.01121,5.01236,5.011,5.01236,9000000.0
2009-10-13 18:53:00,5.0119,5.01213,5.0109,5.01204,14000000.0
2009-10-13 18:54:00,5.01144,5.01219,5.00988,5.01219,14000000.0
2009-10-13 18:55:00,5.011,5.01181,5.01041,5.01041,10000000.0
2009-10-13 18:56:00,5.0104,5.01232,5.0104,5.01053,16000000.0
2009-10-13 18:57:00,5.01121,5.01263,5.01065,5.0115,17000000.0
2009-10-13 18:58:00,5.0113,5.01226,5.01104,5.01182,14000000.0
2009-10-13 18:59:00,5.01199,5.0124,5.01008,5.01053,14000000.0
2009-10-13 19:00:00,5.01171,5.01203,5.00925,5.00977,15000000.0
2009-10-13 19:01:00,5.01179,5.0124,5.01054,5.01215,15000000.0
2009-10-13 19:02:00,5.01175,5.01185,5.00959,5.01015,14000000.0
2009-10-13 19:03:00,5.01151,5.0119,5.01015,5.01104,14000000.0
2009-10-13 19:04:00,5.01165,5.01198,5.01035,5.01152,12000000.0
2009-10-13 19:05:00,5.01153,5.01245,5.01076,5.01233,15000000.0
2009-10-13 19:06:00,5.01279,5.01279,5.01164,5.01164,16000000.0
2009-10-13 19:07:00,5.01272,5.01371,5.01195,5.01309,20000000.0
2009-10-13 19:08:00,5.01289,5.0134,5.01175,5.01319,8000000.0
2009-10-13 19:09:00,5.01269,5.013,5.01116,5.01218,17000000.0
2009-10-13 19:10:00,5.01273,5.01273,5.01115,5.01173,9000000.0
2009-10-13 19:11:00,5.0119,5.01268,5.01104,5.0122,16000000.0
2009-10-13 19:12:00,5.01209,5.0122,5.01072,5.0122,13000000.0
2009-10-13 19:13:00,5.01082,5.01226,5.01033,5.01226,10000000.0
2009-10-13 19:14:00,5.01034,5.01181,5.01012,5.01181,20000000.0
2009-10-13 19:15:00,5.01152,5.01291,5.01068,5.01163,12000000.0
2009-10-13 19:16:00,5.0123,5.01264,5.01158,5.01248,8000000.0
2009-10-13 19:17:00,5.01312,5.01754,5.01116,5.01248,18000000.0
2009-10-13 19:18:00,5.01177,5.01213,5.01081,5.0112,11000000.0
2009-10-13 19:19:00,5.01041,5.01113,5.0086,5.01048,12000000.0
2009-10-13 19:20:00,5.00859,5.00976,5.00806,5.00938,14000000.0
2009-10-13 19:21:00,5.0089,5.01035,5.00876,5.0101,13000000.0
2009-10-13 19:22:00,5.01015,5.01041,5.00889,5.0099,12000000.0
2009-10-13 19:23:00,5.01019,5.011,5.00933,5.011,14000000.0
2009-10-13 19:24:00,5.01083,5.01238,5.01,5.01195,19000000.0
2009-10-13 19:25:00,5.01239,5.01253,5.01073,5.01176,8000000.0
2009-10-13 19:26:00,5.01244,5.01287,5.0117,5.01259,7000000.0
2009-10-13 19:27:00,5.01194,5.0122,5.01056,5.01188,20000000.0
2009-10-13 19:28:00,5.01163,5.01163,5.00779,5.00779,17000000.0
2009-10-13 19:29:00,5.00878,5.00912,5.00699,5.00882,10000000.0
2009-10-13 19:30:00,5.00843,5.00843,5.00521,5.006,15000000.0
2009-10-13 19:31:00,5.00643,5.00713,5.00548,5.00691,11000000.0
2009-10-13 19:32:00,5.00629,5.0075,5.00594,5.00707,9000000.0
2009-10-13 19:33:00,5.00727,5.00735,5.00576,5.00663,14000000.0
2009-10-13 19:34:00,5.00772,5.0088,5.00645,5.0088,17000000.0
2009-10-13 19:35:00,5.0087,5.0087,5.00691,5.00743,8000000.0
2009-10-13 19:36:00,5.0079,5.0079,5.00647,5.00722,15000000.0
2009-10-13 19:37:00,5.00713,5.00758,5.00681,5.00723,8000000.0
2009-10-13 19:38:00,5.0077,5.00903,5.00757,5.00846,15000000.0
2009-10-13 19:39:00,5.00925,5.00949,5.0076,5.00849,17000000.0
2009-10-13 19:40:00,5.00788,5.00909,5.00718,5.00811,16000000.0
2009-10-13 19:41:00,5.00769,5.00821,5.00711,5.00711,11000000.0
2009-10-13 19:42:00,5.00822,5.00836,5.0069,5.00836,15000000.0
2009-10-13 19:43:00,5.00769,5.00787,5.00566,5.00691,14000000.0
2009-10-13 19:44:00,5.00641,5.00725,5.00473,5.00607,14000000.0
2009-10-13 19:45:00,5.00549,5.00613,5.00373,5.00598,15000000.0
2009-10-13 19:46:00,5.0054,5.00604,5.00352,5.00458,15000000.0
2009-10-13 19:47:00,5.00492,5.00673,5.00328,5.00635,16000000.0
2009-10-13 19:48:00,5.00708,5.00727,5.00408,5.00408,16000000.0
2009-10-13 19:49:00,5.00491,5.00766,5.00451,5.00766,8000000.0
2009-10-13 19:50:00,5.00762,5.00762,5.00589,5.00623,9000000.0
2009-10-13 19:51:00,5.00604,5.00709,5.00538,5.00639,19000000.0
2009-10-13 19:52:00,5.00668,5.007,5.00567,5.00645,11000000.0
2009-10-13 19:53:00,5.00733,5.00733,5.00568,5.00629,14000000.0
2009-10-13 19:54:00,5.00722,5.00737,5.0056,5.00674,18000000.0
2009-10-13 19:55:00,5.00639,5.00731,5.0058,5.00651,13000000.0
2009-10-13 19:56:00,5.00575,5.00617,5.00432,5.00432,10000000.0
2009-10-13 19:57:00,5.00512,5.00512,5.00331,5.00379,16000000.0
2009-10-13 19:58:00,5.00421,5.00462,5.00231,5.00462,15000000.0
2009-10-13 19:59:00,5.00504,5.00604,5.00363,5.00604,14000000.0
2009-10-13 20:00:00,5.00629,5.00731,5.00585,5.00675,11000000.0
2009-10-13 20:01:00,5.00937,5.01494,5.00615,5.01494,24000000.0
2009-10-13 20:02:00,5.01634,5.01634,5.01035,5.01035,11000000.0
2009-10-13 20:03:00,5.01069,5.0135,5.0104,5.0135,11000000.0
2009-10-13 20:04:00,5.01283,5.01335,5.0111,5.01318,10000000.0
2009-10-13 20:05:00,5.01339,5.01481,5.01124,5.01481,17000000.0
2009-10-13 20:06:00,5.01503,5.01836,5.01457,5.01747,10000000.0
2009-10-13 20:07:00,5.01652,5.01766,5.0154,5.0164,14000000.0
2009-10-13 20:08:00,5.01717,5.01983,5.01628,5.01822,13000000.0
2009-10-13 20:09:00,5.01938,5.0211,5.01804,5.02077,11000000.0
2009-10-13 20:10:00,5.01972,5.02116,5.01886,5.02116,11000000.0
2009-10-13 20:11:00,5.02119,5.02127,5.01979,5.02022,9000000.0
2009-10-13 20:12:00,5.01794,5.01826,5.01674,5.01794,16000000.0
2009-10-13 20:13:00,5.01776,5.01855,5.0172,5.01836,11000000.0
2009-10-13 20:14:00,5.01873,5.02,5.0179,5.01926,19000000.0
2009-10-13 20:15:00,5.02016,5.02153,5.01909,5.02005,13000000.0
2009-10-13 20:16:00,5.01825,5.0203,5.01695,5.01921,15000000.0
2009-10-13 20:17:00,5.01867,5.01999,5.01839,5.0196,8000000.0
2009-10-13 20:18:00,5.01861,5.01935,5.01754,5.01754,14000000.0
2009-10-13 20:19:00,5.01944,5.01955,5.01779,5.01955,14000000.0
2009-10-13 20:20:00,5.01901,5.01901,5.01709,5.01748,12000000.0
2009-10-13 20:21:00,5.0165,5.01804,5.01645,5.01766,9000000.0
2009-10-13 20:22:00,5.01798,5.01816,5.0153,5.01586,17000000.0
2009-10-13 20:23:00,5.01521,5.01541,5.01388,5.01402,11000000.0
2009-10-13 20:24:00,5.01492,5.01737,5.01454,5.01589,16000000.0
2009-10-13 20:25:00,5.0167,5.01703,5.01513,5.01557,11000000.0
2009-10-13 20:26:00,5.01665,5.0171,5.01591,5.0171,8000000.0
2009-10-13 20:27:00,5.01602,5.01843,5.01602,5.01843,13000000.0
2009-10-13 20:28:00,5.01768,5.01821,5.01658,5.01796,15000000.0
2009-10-13 20:29:00,5.0177,5.01776,5.01552,5.01681,16000000.0
2009-10-13 20:30:00,5.01643,5.01713,5.01469,5.01484,8000000.0
2009-10-13 20:31:00,5.01678,5.01678,5.01489,5.01598,18000000.0
2009-10-13 20:32:00,5.01556,5.01627,5.01542,5.01627,7000000.0
2009-10-13 20:33:00,5.01668,5.01778,5.0154,5.01778,13000000.0
2009-10-13 20:34:00,5.01819,5.01819,5.01675,5.01675,13000000.0
2009-10-13 20:35:00,5.01879,5.01879,5.01631,5.01776,9000000.0
2009-10-13 20:36:00,5.01652,5.01678,5.01565,5.01612,17000000.0
2009-10-13 20:37:00,5.01702,5.01745,5.01568,5.01676,14000000.0
2009-10-13 20:38:00,5.01551,5.01792,5.01551,5.01701,16000000.0
2009-10-13 20:39:00,5.01752,5.01853,5.01671,5.01853,14000000.0
2009-10-13 20:40:00,5.01867,5.01867,5.01594,5.01762,17000000.0
2009-10-13 20:41:00,5.01636,5.01756,5.01595,5.01618,16000000.0
2009-10-13 20:42:00,5.01664,5.01755,5.01586,5.01665,22000000.0
2009-10-13 20:43:00,5.01632,5.01681,5.015,5.01676,18000000.0
2009-10-13 20:44:00,5.01649,5.0168,5.01535,5.01642,16000000.0
2009-10-13 20:45:00,5.01715,5.01752,5.01578,5.01647,8000000.0
2009-10-13 20:46:00,5.01559,5.0175,5.01559,5.01749,19000000.0
2009-10-13 20:47:00,5.01621,5.0165,5.01467,5.01495,12000000.0
2009-10-13 20:48:00,5.01583,5.01583,5.0148,5.01508,9000000.0
2009-10-13 20:49:00,5.01476,5.01519,5.013,5.01404,19000000.0
2009-10-13 20:50:00,5.01475,5.0154,5.01298,5.01415,15000000.0
2009-10-13 20:51:00,5.01277,5.01421,5.01256,5.01305,9000000.0
2009-10-13 20:52:00,5.01398,5.01466,5.01366,5.01427,11000000.0
2009-10-13 20:53:00,5.01442,5.01473,5.01367,5.01443,15000000.0
2009-10-13 20:54:00,5.01509,5.01509,5.01294,5.01327,12000000.0
2009-10-13 20:55:00,5.01295,5.01549,5.01295,5.01463,18000000.0
2009-10-13 20:56:00,5.01578,5.01621,5.0139,5.01592,12000000.0
2009-10-13 20:57:00,5.01635,5.01635,5.01417,5.0149,13000000.0
2009-10-13 20:58:00,5.01448,5.01549,5.01397,5.01486,11000000.0
2009-10-13 20:59:00,5.01534,5.01559,5.01474,5.01526,11000000.0
2009-10-13 21:00:00,5.01562,5.01562,5.01345,5.01522,17000000.0
2009-10-13 21:01:00,5.01498,5.0151,5.01317,5.0146,10000000.0
2009-10-13 21:02:00,5.01379,5.01508,5.01327,5.01426,8000000.0
2009-10-13 21:03:00,5.01427,5.01427,5.01179,5.0136,19000000.0
2009-10-13 21:04:00,5.01294,5.01294,5.01101,5.01214,18000000.0
2009-10-13 21:05:00,5.01168,5.0125,5.01096,5.01127,14000000.0
2009-10-13 21:06:00,5.01227,5.01292,5.01083,5.01093,12000000.0
2009-10-13 21:07:00,5.01292,5.01383,5.01177,5.01383,10000000.0
2009-10-13 21:08:00,5.01405,5.01405,5.01207,5.01265,14000000.0
2009-10-13 21:09:00,5.01228,5.01416,5.01209,5.01319,16000000.0
2009-10-13 21:10:00,5.01389,5.01407,5.01213,5.01218,15000000.0
2009-10-13 21:11:00,5.01187,5.01378,5.01187,5.01324,13000000.0
2009-10-13 21:12:00,5.01372,5.01374,5.01205,5.01294,10000000.0
2009-10-13 21:13:00,5.01205,5.01431,5.01205,5.01413,14000000.0
2009-10-13 21:14:00,5.01436,5.01495,5.0132,5.01495,10000000.0
2009-10-13 21:15:00,5.01475,5.01475,5.01314,5.01349,15000000.0
2009-10-13 21:16:00,5.01469,5.01469,5.01133,5.01133,11000000.0
2009-10-13 21:17:00,5.01256,5.01256,5.01084,5.01157,13000000.0
2009-10-13 21:18:00,5.01005,5.01163,5.01005,5.01104,17000000.0
2009-10-13 21:19:00,5.01157,5.01171,5.01024,5.01024,12000000.0
2009-10-13 21:20:00,5.01031,5.01242,5.01031,5.0113,14000000.0
2009-10-13 21:21:00,5.01309,5.01309,5.01144,5.01173,11000000.0
2009-10-13 21:22:00,5.0127,5.0127,5.01162,5.0121,9000000.0
2009-10-13 21:23:00,5.01192,5.01196,5.0107,5.0107,7000000.0
2009-10-13 21:24:00,5.01168,5.01212,5.01002,5.01002,11000000.0
2009-10-13 21:25:00,5.01182,5.01182,5.01031,5.01078,7000000.0
2009-10-13 21:26:00,5.01033,5.01136,5.01032,5.01102,13000000.0
2009-10-13 21:27:00,5.01112,5.01152,5.00983,5.00983,11000000.0
2009-10-13 21:28:00,5.01136,5.01178,5.01017,5.0115,15000000.0
2009-10-13 21:29:00,5.01121,5.01217,5.01075,5.01164,12000000.0
2009-10-13 21:30:00,5.01192,5.01192,5.01043,5.01157,10000000.0
2009-10-13 21:31:00,5.01071,5.01199,5.01056,5.01056,10000000.0
2009-10-13 21:32:00,5.01172,5.01279,5.01104,5.01245,12000000.0
2009-10-13 21:33:00,5.01259,5.01274,5.01114,5.01248,19000000.0
2009-10-13 21:34:00,5.01223,5.01275,5.01157,5.01224,8000000.0
2009-10-13 21:35:00,5.01283,5.01342,5.01159,5.01185,20000000.0
2009-10-13 21:36:00,5.01253,5.01293,5.01144,5.01293,19000000.0
2009-10-13 21:37:00,5.0126,5.01375,5.01173,5.01241,19000000.0
2009-10-13 21:38:00,5.01312,5.01473,5.01264,5.01344,13000000.0
2009-10-13 21:39:00,5.01474,5.01474,5.01352,5.01405,17000000.0
2009-10-13 21:40:00,5.01391,5.0145,5.0136,5.014,7000000.0
2009-10-13 21:41:00,5.01393,5.01418,5.01286,5.01355,11000000.0
2009-10-13 21:42:00,5.0149,5.0149,5.01339,5.01484,18000000.0
2009-10-13 21:43:00,5.01288,5.01417,5.01267,5.01274,13000000.0
2009-10-13 21:44:00,5.01391,5.01458,5.0131,5.01452,16000000.0
2009-10-13 21:45:00,5.01349,5.01359,5.01225,5.01266,11000000.0
2009-10-13 21:46:00,5.01357,5.01386,5.01269,5.01386,13000000.0
2009-10-13 21:47:00,5.01418,5.01418,5.01285,5.01285,13000000.0
2009-10-13 21:48:00,5.01349,5.01413,5.01252,5.01339,17000000.0
2009-10-13 21:49:00,5.01241,5.01333,5.01159,5.01159,8000000.0
2009-10-13 21:50:00,5.01336,5.01356,5.01196,5.01285,11000000.0
2009-10-13 21:51:00,5.01206,5.01352,5.01206,5.0129,13000000.0
2009-10-13 21:52:00,5.01244,5.01349,5.01224,5.01281,13000000.0
2009-10-13 21:53:00,5.01338,5.01346,5.01184,5.01184,14000000.0
2009-10-13 21:54:00,5.01334,5.01336,5.0123,5.01329,11000000.0
2009-10-13 21:55:00,5.01441,5.01441,5.01249,5.01249,17000000.0
2009-10-13 21:56:00,5.01291,5.01397,5.01236,5.01371,12000000.0
2009-10-13 21:57:00,5.01367,5.01437,5.01211,5.01211,16000000.0
2009-10-13 21:58:00,5.01229,5.01368,5.01229,5.01368,9000000.0
2009-10-13 21:59:00,5.01376,5.01396,5.01255,5.01373,18000000.0
2009-10-13 22:00:00,5.0139,5.0139,5.01227,5.01358,13000000.0
2009-10-13 22:01:00,5.01341,5.01355,5.01234,5.01355,11000000.0
2009-10-13 22:02:00,5.01278,5.01339,5.01198,5.01274,17000000.0
2009-10-13 22:03:00,5.01249,5.01387,5.01183,5.01213,23000000.0
2009-10-13 22:04:00,5.01206,5.01388,5.01206,5.01306,15000000.0
2009-10-13 22:05:00,5.01289,5.01369,5.01247,5.0133,14000000.0
2009-10-13 22:06:00,5.01225,5.01389,5.01225,5.01332,15000000.0
2009-10-13 22:07:00,5.01334,5.01388,5.01278,5.01387,9000000.0
2009-10-13 22:08:00,5.01402,5.01433,5.01257,5.01298,18000000.0
2009-10-13 22:09:00,5.01349,5.01405,5.01319,5.01343,11000000.0
2009-10-13 22:10:00,5.01217,5.01406,5.01217,5.01391,7000000.0
2009-10-13 22:11:00,5.0133,5.01398,5.01284,5.01398,8000000.0
2009-10-13 22:12:00,5.01385,5.01425,5.01258,5.01395,16000000.0
2009-10-13 22:13:00,5.01432,5.01457,5.01261,5.01362,24000000.0
2009-10-13 22:14:00,5.01337,5.01367,5.01236,5.01294,9000000.0
2009-10-13 22:15:00,5.01242,5.01271,5.00974,5.00974,10000000.0
2009-10-13 22:16:00,5.01143,5.01194,5.00984,5.00996,13000000.0
2009-10-13 22:17:00,5.01052,5.01074,5.00756,5.00885,20000000.0
2009-10-13 22:18:00,5.00787,5.00815,5.00705,5.00714,11000000.0
2009-10-13 22:19:00,5.00837,5.0085,5.00706,5.00706,15000000.0
2009-10-13 22:20:00,5.00795,5.00829,5.00675,5.00675,16000000.0
2009-10-13 22:21:00,5.00774,5.00785,5.00655,5.00742,12000000.0
2009-10-13 22:22:00,5.00644,5.00811,5.00644,5.00752,14000000.0
2009-10-13 22:23:00,5.00669,5.00813,5.00669,5.00754,11000000.0
2009-10-13 22:24:00,5.00803,5.00844,5.00711,5.00813,16000000.0
2009-10-13 22:25:00,5.00815,5.00922,5.00741,5.00907,14000000.0
2009-10-13 22:26:00,5.00854,5.00886,5.00806,5.00863,10000000.0
2009-10-13 22:27:00,5.00911,5.00911,5.00757,5.00902,14000000.0
2009-10-13 22:28:00,5.00902,5.00944,5.00795,5.00923,12000000.0
2009-10-13 22:29:00,5.00916,5.00979,5.00743,5.00743,13000000.0
2009-10-13 22:30:00,5.0088,5.0088,5.00649,5.0078,8000000.0
2009-10-13 22:31:00,5.00734,5.0076,5.00595,5.00692,11000000.0
2009-10-13 22:32:00,5.00632,5.00678,5.00557,5.00588,20000000.0
2009-10-13 22:33:00,5.00699,5.00699,5.00543,5.00683,11000000.0
2009-10-13 22:34:00,5.00686,5.00695,5.00494,5.00575,10000000.0
2009-10-13 22:35:00,5.00637,5.00674,5.00521,5.00559,13000000.0
2009-10-13 22:36:00,5.00543,5.00586,5.00475,5.00556,9000000.0
2009-10-13 22:37:00,5.00571,5.00668,5.00471,5.00554,13000000.0
2009-10-13 22:38:00,5.00615,5.00696,5.00574,5.00633,9000000.0
2009-10-13 22:39:00,5.00623,5.00682,5.00457,5.00596,12000000.0
2009-10-13 22:40:00,5.00579,5.00605,5.00452,5.00452,9000000.0
2009-10-13 22:41:00,5.0049,5.00567,5.00426,5.00524,14000000.0
2009-10-13 22:42:00,5.00549,5.00588,5.00362,5.00394,13000000.0
2009-10-13 22:43:00,5.00466,5.0052,5.00347,5.00457,12000000.0
2009-10-13 22:44:00,5.00515,5.00522,5.00413,5.0044,15000000.0
2009-10-13 22:45:00,5.00429,5.00528,5.00379,5.00528,13000000.0
2009-10-13 22:46:00,5.00527,5.00527,5.00396,5.00405,14000000.0
2009-10-13 22:47:00,5.00382,5.00504,5.00312,5.00456,15000000.0
2009-10-13 22:48:00,5.00433,5.00458,5.00305,5.00458,13000000.0
2009-10-13 22:49:00,5.00429,5.00487,5.0028,5.00376,13000000.0
2009-10-13 22:50:00,5.00468,5.00527,5.00329,5.00527,15000000.0
2009-10-13 22:51:00,5.00545,5.00545,5.00371,5.00371,14000000.0
2009-10-13 22:52:00,5.00542,5.00542,5.00442,5.00466,9000000.0
2009-10-13 22:53:00,5.00544,5.00605,5.00418,5.00512,15000000.0
2009-10-13 22:54:00,5.00584,5.00584,5.00398,5.00398,17000000.0
2009-10-13 22:55:00,5.00524,5.0056,5.00403,5.00403,16000000.0
2009-10-13 22:56:00,5.00549,5.00599,5.00432,5.00492,13000000.0
2009-10-13 22:57:00,5.00467,5.00612,5.00406,5.00607,8000000.0
2009-10-13 22:58:00,5.00586,5.00586,5.00416,5.00536,8000000.0
2009-10-13 22:59:00,5.00496,5.00555,5.0036,5.00363,19000000.0
2009-10-13 23:00:00,5.00412,5.00519,5.00333,5.00421,10000000.0
2009-10-13 23:01:00,5.00445,5.0053,5.00418,5.0044,7000000.0
2009-10-13 23:02:00,5.00361,5.00522,5.00361,5.00431,15000000.0
2009-10-13 23:03:00,5.00478,5.00537,5.00358,5.00434,17000000.0
2009-10-13 23:04:00,5.00484,5.00537,5.00296,5.00492,19000000.0
2009-10-13 23:05:00,5.00406,5.00462,5.00319,5.0038,9000000.0
2009-10-13 23:06:00,5.00385,5.00393,5.00278,5.00393,12000000.0
2009-10-13 23:07:00,5.00367,5.00367,5.00162,5.00199,14000000.0
2009-10-13 23:08:00,5.00083,5.00194,5.00083,5.00115,16000000.0
2009-10-13 23:09:00,5.00229,5.00229,5.00119,5.00197,9000000.0
2009-10-13 23:10:00,5.00123,5.00258,5.00088,5.00088,12000000.0
2009-10-13 23:11:00,5.00182,5.00253,5.00116,5.00118,14000000.0
2009-10-13 23:12:00,5.00261,5.00305,5.00127,5.00127,7000000.0
2009-10-13 23:13:00,5.00366,5.00366,5.00216,5.00226,14000000.0
2009-10-13 23:14:00,5.00288,5.00343,5.00222,5.00274,19000000.0
2009-10-13 23:15:00,5.00379,5.00379,5.00231,5.00378,13000000.0
2009-10-13 23:16:00,5.00346,5.00398,5.00258,5.00348,15000000.0
2009-10-13 23:17:00,5.00347,5.00359,5.00234,5.00309,11000000.0
2009-10-13 23:18:00,5.00302,5.00352,5.00201,5.00207,12000000.0
2009-10-13 23:19:00,5.00272,5.00371,5.0022,5.00292,14000000.0
2009-10-13 23:20:00,5.00357,5.00366,5.0022,5.0032,19000000.0
2009-10-13 23:21:00,5.00314,5.00383,5.00266,5.00349,7000000.0
2009-10-13 23:22:00,5.00398,5.00429,5.0029,5.0036,15000000.0
2009-10-13 23:23:00,5.00409,5.00428,5.00381,5.00382,11000000.0
2009-10-13 23:24:00,5.00323,5.0037,5.00231,5.00318,14000000.0
2009-10-13 23:25:00,5.00374,5.00379,5.00303,5.00345,11000000.0
2009-10-13 23:26:00,5.00397,5.00428,5.00322,5.00402,14000000.0
2009-10-13 23:27:00,5.00449,5.00449,5.00286,5.00317,11000000.0
2009-10-13 23:28:00,5.00333,5.00384,5.00264,5.00326,12000000.0
2009-10-13 23:29:00,5.00418,5.00418,5.00269,5.00412,16000000.0
2009-10-13 23:30:00,5.00456,5.00456,5.00388,5.00443,20000000.0
2009-10-13 23:31:00,5.00393,5.00431,5.00327,5.00365,11000000.0
2009-10-13 23:32:00,5.00313,5.00428,5.00297,5.00386,16000000.0
2009-10-13 23:33:00,5.00382,5.0046,5.00309,5.00309,12000000.0
2009-10-13 23:34:00,5.00362,5.00484,5.00317,5.00317,13000000.0
2009-10-13 23:35:00,5.00451,5.00528,5.00451,5.00488,9000000.0
2009-10-13 23:36:00,5.00494,5.00521,5.00381,5.00438,9000000.0
2009-10-13 23:37:00,5.00496,5.00562,5.00379,5.00445,14000000.0
2009-10-13 23:38:00,5.00506,5.00576,5.00414,5.00478,13000000.0
2009-10-13 23:39:00,5.00514,5.00547,5.00434,5.00515,17000000.0
2009-10-13 23:40:00,5.00419,5.00595,5.00419,5.0051,12000000.0
2009-10-13 23:41:00,5.00584,5.00638,5.00454,5.00638,17000000.0
2009-10-13 23:42:00,5.00422,5.00597,5.0042,5.00573,22000000.0
2009-10-13 23:43:00,5.00508,5.00563,5.00388,5.00426,15000000.0
2009-10-13 23:44:00,5.00535,5.00561,5.00535,5.00555,14000000.0
2009-10-13 23:45:00,5.00428,5.00482,5.00281,5.00281,20000000.0
2009-10-13 23:46:00,5.00339,5.00565,5.00339,5.00472,14000000.0
2009-10-13 23:47:00,5.00616,5.00632,5.00454,5.0059,10000000.0
2009-10-13 23:48:00,5.0042,5.00646,5.0042,5.00444,18000000.0
2009-10-13 23:49:00,5.00492,5.00598,5.00393,5.00393,14000000.0
2009-10-13 23:50:00,5.00491,5.00585,5.00384,5.00499,13000000.0
2009-10-13 23:51:00,5.00588,5.00588,5.00507,5.00507,8000000.0
2009-10-13 23:52:00,5.00522,5.00531,5.00399,5.00531,16000000.0
2009-10-13 23:53:00,5.00523,5.00608,5.00424,5.00608,18000000.0
2009-10-13 23:54:00,5.00568,5.00638,5.00451,5.00602,12000000.0
2009-10-13 23:55:00,5.00496,5.00599,5.00391,5.00391,19000000.0
2009-10-13 23:56:00,5.00501,5.00571,5.0038,5.00466,14000000.0
2009-10-13 23:57:00,5.00548,5.00548,5.00368,5.00368,16000000.0
2009-10-13 23:58:00,5.00468,5.00512,5.00398,5.00398,13000000.0
2009-10-13 23:59:00,5.00451,5.00571,5.00407,5.00493,14000000.0
2009-10-14 00:00:00,5.00513,5.00541,5.00348,5.00455,17000000.0
2009-10-14 00:01:00,5.00529,5.00529,5.00376,5.00383,12000000.0
2009-10-14 00:02:00,5.00531,5.00531,5.00324,5.00443,15000000.0
2009-10-14 00:03:00,5.00429,5.00492,5.00328,5.00328,14000000.0
2009-10-14 00:04:00,5.00354,5.00511,5.00354,5.0044,12000000.0
2009-10-14 00:05:00,5.00463,5.00503,5.00362,5.00503,12000000.0
2009-10-14 00:06:00,5.0041,5.00477,5.00354,5.00423,12000000.0
2009-10-14 00:07:00,5.00401,5.00466,5.00326,5.00326,11000000.0
2009-10-14 00:08:00,5.00297,5.00474,5.00297,5.00325,15000000.0
2009-10-14 00:09:00,5.00402,5.00448,5.0023,5.00247,12000000.0
2009-10-14 00:10:00,5.00341,5.00461,5.00275,5.00384,19000000.0
2009-10-14 00:11:00,5.0038,5.0038,5.00302,5.00321,8000000.0
2009-10-14 00:12:00,5.00396,5.00396,5.00214,5.00214,9000000.0
2009-10-14 00:13:00,5.00276,5.00341,5.00109,5.00238,13000000.0
2009-10-14 00:14:00,5.00274,5.00364,5.00176,5.00356,14000000.0
2009-10-14 00:15:00,5.00194,5.00384,5.00186,5.00384,12000000.0
2009-10-14 00:16:00,5.00432,5.00432,5.00281,5.00429,12000000.0
2009-10-14 00:17:00,5.00411,5.00489,5.00379,5.00489,10000000.0
2009-10-14 00:18:00,5.0046,5.00499,5.00323,5.00394,19000000.0
2009-10-14 00:19:00,5.00399,5.005,5.00399,5.00453,12000000.0
2009-10-14 00:20:00,5.00317,5.00553,5.00317,5.00333,11000000.0
2009-10-14 00:21:00,5.00425,5.0054,5.00368,5.00451,14000000.0
2009-10-14 00:22:00,5.00435,5.00506,5.00386,5.00489,13000000.0
2009-10-14 00:23:00,5.00475,5.00561,5.00428,5.00527,13000000.0
2009-10-14 00:24:00,5.00579,5.00579,5.00385,5.00427,9000000.0
2009-10-14 00:25:00,5.00467,5.00588,5.00415,5.00523,13000000.0
2009-10-14 00:26:00,5.00476,5.00585,5.00412,5.00476,14000000.0
2009-10-14 00:27:00,5.00595,5.00663,5.00472,5.00589,15000000.0
2009-10-14 00:28:00,5.00641,5.00641,5.00472,5.00472,7000000.0
2009-10-14 00:29:00,5.00633,5.00687,5.00509,5.006,17000000.0
2009-10-14 00:30:00,5.00661,5.00665,5.00483,5.00483,9000000.0
2009-10-14 00:31:00,5.00492,5.0062,5.00492,5.00499,13000000.0
2009-10-14 00:32:00,5.00505,5.00633,5.0049,5.0049,8000000.0
2009-10-14 00:33:00,5.0054,5.00608,5.00479,5.00606,19000000.0
2009-10-14 00:34:00,5.00563,5.00642,5.0049,5.00566,15000000.0
2009-10-14 00:35:00,5.00639,5.00678,5.0059,5.00678,12000000.0
2009-10-14 00:36:00,5.00664,5.00664,5.00536,5.00594,15000000.0
2009-10-14 00:37:00,5.0062,5.00649,5.00464,5.00464,15000000.0
2009-10-14 00:38:00,5.00551,5.00622,5.00459,5.00459,18000000.0
2009-10-14 00:39:00,5.00519,5.0056,5.00417,5.00417,20000000.0
2009-10-14 00:40:00,5.00584,5.00609,5.00467,5.00467,10000000.0
2009-10-14 00:41:00,5.00603,5.00648,5.00544,5.00566,9000000.0
2009-10-14 00:42:00,5.00505,5.00672,5.00505,5.00672,16000000.0
2009-10-14 00:43:00,5.0059,5.00665,5.00557,5.00577,16000000.0
2009-10-14 00:44:00,5.00602,5.00653,5.00522,5.00522,10000000.0
2009-10-14 00:45:00,5.00693,5.00764,5.00611,5.00611,16000000.0
2009-10-14 00:46:00,5.00724,5.00742,5.00601,5.00647,12000000.0
2009-10-14 00:47:00,5.00696,5.00753,5.00595,5.00753,8000000.0
2009-10-14 00:48:00,5.00589,5.00731,5.00574,5.00661,16000000.0
2009-10-14 00:49:00,5.00664,5.00664,5.00559,5.00559,11000000.0
2009-10-14 00:50:00,5.00623,5.00674,5.0057,5.00612,9000000.0
2009-10-14 00:51:00,5.00632,5.00722,5.00632,5.00683,9000000.0
2009-10-14 00:52:00,5.00685,5.00705,5.00685,5.00698,18000000.0
2009-10-14 00:53:00,5.00673,5.00695,5.00559,5.00559,12000000.0
2009-10-14 00:54:00,5.00628,5.00651,5.00557,5.00615,12000000.0
2009-10-14 00:55:00,5.00648,5.00684,5.00567,5.00634,11000000.0
2009-10-14 00:56:00,5.00657,5.00682,5.00538,5.00538,14000000.0
2009-10-14 00:57:00,5.00555,5.00709,5.00521,5.00521,15000000.0
2009-10-14 00:58:00,5.00688,5.00688,5.00523,5.00523,9000000.0
2009-10-14 00:59:00,5.00663,5.00717,5.00564,5.00564,17000000.0
2009-10-14 01:00:00,5.00704,5.00718,5.00575,5.00575,12000000.0
2009-10-14 01:01:00,5.00562,5.00801,5.00562,5.0076,15000000.0
2009-10-14 01:02:00,5.00759,5.00785,5.00667,5.00768,10000000.0
2009-10-14 01:03:00,5.00694,5.00744,5.00568,5.00655,13000000.0
2009-10-14 01:04:00,5.00606,5.00708,5.00528,5.00563,13000000.0
2009-10-14 01:05:00,5.0055,5.00666,5.00544,5.00544,13000000.0
2009-10-14 01:06:00,5.00668,5.0071,5.00605,5.00655,12000000.0
2009-10-14 01:07:00,5.00688,5.00715,5.00548,5.00557,13000000.0
2009-10-14 01:08:00,5.00626,5.00783,5.0056,5.00753,15000000.0
2009-10-14 01:09:00,5.00642,5.0083,5.00578,5.00578,17000000.0
2009-10-14 01:10:00,5.00625,5.0075,5.00625,5.00716,10000000.0
2009-10-14 01:11:00,5.00737,5.00748,5.00663,5.00748,11000000.0
2009-10-14 01:12:00,5.00799,5.00799,5.00662,5.00735,10000000.0
2009-10-14 01:13:00,5.00818,5.00832,5.00692,5.00755,11000000.0
2009-10-14 01:14:00,5.00845,5.00862,5.00693,5.00761,13000000.0
2009-10-14 01:15:00,5.00795,5.00817,5.00704,5.00814,9000000.0
2009-10-14 01:16:00,5.00794,5.00817,5.00689,5.00744,12000000.0
2009-10-14 01:17:00,5.00849,5.00885,5.00729,5.00805,11000000.0
2009-10-14 01:18:00,5.00766,5.00861,5.00699,5.00861,12000000.0
2009-10-14 01:19:00,5.00832,5.00841,5.00704,5.00833,19000000.0
2009-10-14 01:20:00,5.0091,5.0091,5.00748,5.00894,11000000.0
2009-10-14 01:21:00,5.00816,5.00919,5.00816,5.00855,12000000.0
2009-10-14 01:22:00,5.00803,5.00905,5.00755,5.00905,9000000.0
2009-10-14 01:23:00,5.00866,5.00897,5.0071,5.00835,13000000.0
2009-10-14 01:24:00,5.00826,5.00845,5.00725,5.00845,14000000.0
2009-10-14 01:25:00,5.00813,5.0086,5.00756,5.00775,11000000.0
2009-10-14 01:26:00,5.00732,5.00867,5.00712,5.00867,10000000.0
2009-10-14 01:27:00,5.00695,5.00815,5.00688,5.00815,17000000.0
2009-10-14 01:28:00,5.0088,5.0088,5.00652,5.00755,13000000.0
2009-10-14 01:29:00,5.00832,5.00861,5.00677,5.00798,19000000.0
2009-10-14 01:30:00,5.00794,5.00805,5.00644,5.0068,15000000.0
2009-10-14 01:31:00,5.00731,5.00756,5.00577,5.00715,15000000.0
2009-10-14 01:32:00,5.007,5.00708,5.00537,5.00537,12000000.0
2009-10-14 01:33:00,5.00468,5.00605,5.00406,5.0047,8000000.0
2009-10-14 01:34:00,5.00552,5.00572,5.00373,5.00499,18000000.0
2009-10-14 01:35:00,5.00537,5.006,5.004,5.00487,12000000.0
2009-10-14 01:36:00,5.00576,5.00618,5.00444,5.00448,16000000.0
2009-10-14 01:37:00,5.00529,5.00613,5.00425,5.00425,15000000.0
2009-10-14 01:38:00,5.00525,5.00551,5.00375,5.00551,18000000.0
2009-10-14 01:39:00,5.00442,5.00591,5.00442,5.00577,10000000.0
2009-10-14 01:40:00,5.00456,5.00721,5.00446,5.00624,11000000.0
2009-10-14 01:41:00,5.0063,5.0069,5.00571,5.00642,16000000.0
2009-10-14 01:42:00,5.00649,5.00739,5.00582,5.00582,14000000.0
2009-10-14 01:43:00,5.00632,5.00683,5.00566,5.00566,16000000.0
2009-10-14 01:44:00,5.00688,5.00768,5.00587,5.00734,15000000.0
2009-10-14 01:45:00,5.00829,5.00831,5.00652,5.00652,16000000.0
2009-10-14 01:46:00,5.00767,5.00791,5.00736,5.00736,9000000.0
2009-10-14 01:47:00,5.00806,5.00872,5.00684,5.00828,17000000.0
2009-10-14 01:48:00,5.00779,5.00822,5.00657,5.00754,16000000.0
2009-10-14 01:49:00,5.0078,5.008,5.00649,5.00685,10000000.0
2009-10-14 01:50:00,5.00792,5.00918,5.00754,5.00918,11000000.0
2009-10-14 01:51:00,5.00996,5.00996,5.00869,5.00914,12000000.0
2009-10-14 01:52:00,5.00924,5.00981,5.00821,5.00851,12000000.0
2009-10-14 01:53:00,5.00949,5.00964,5.00798,5.00838,18000000.0
2009-10-14 01:54:00,5.00942,5.00942,5.00773,5.00843,14000000.0
2009-10-14 01:55:00,5.00882,5.00903,5.00711,5.00834,18000000.0
2009-10-14 01:56:00,5.00876,5.00887,5.00686,5.00794,8000000.0
2009-10-14 01:57:00,5.00825,5.00847,5.00604,5.00799,13000000.0
2009-10-14 01:58:00,5.00765,5.00798,5.00646,5.00743,11000000.0
2009-10-14 01:59:00,5.00669,5.00784,5.00566,5.00686,11000000.0
2009-10-14 02:00:00,5.00706,5.00733,5.00706,5.00733,16000000.0
2009-10-14 02:01:00,5.00505,5.00797,5.00505,5.00742,21000000.0
2009-10-14 02:02:00,5.00839,5.00883,5.00665,5.00695,10000000.0
2009-10-14 02:03:00,5.00846,5.00853,5.0069,5.00803,8000000.0
2009-10-14 02:04:00,5.00821,5.00869,5.00678,5.00814,14000000.0
2009-10-14 02:05:00,5.00908,5.00967,5.00827,5.00894,14000000.0
2009-10-14 02:06:00,5.00854,5.00854,5.00679,5.00827,15000000.0
2009-10-14 02:07:00,5.00754,5.00769,5.00653,5.00769,10000000.0
2009-10-14 02:08:00,5.0075,5.00806,5.00623,5.00623,16000000.0
2009-10-14 02:09:00,5.00694,5.00716,5.00565,5.00687,18000000.0
2009-10-14 02:10:00,5.00689,5.00773,5.0054,5.00764,16000000.0
2009-10-14 02:11:00,5.00697,5.00713,5.00524,5.00524,14000000.0
2009-10-14 02:12:00,5.00718,5.00736,5.00556,5.00694,10000000.0
2009-10-14 02:13:00,5.00682,5.00743,5.00626,5.00743,15000000.0
2009-10-14 02:14:00,5.00719,5.00719,5.00499,5.00641,19000000.0
2009-10-14 02:15:00,5.00622,5.00628,5.00481,5.00628,12000000.0
2009-10-14 02:16:00,5.00662,5.007,5.00564,5.00656,18000000.0
2009-10-14 02:17:00,5.00634,5.00742,5.00575,5.00742,14000000.0
2009-10-14 02:18:00,5.00711,5.00792,5.00571,5.00572,12000000.0
2009-10-14 02:19:00,5.00753,5.00756,5.00667,5.00741,14000000.0
2009-10-14 02:20:00,5.00664,5.00849,5.00664,5.00807,13000000.0
2009-10-14 02:21:00,5.00801,5.00939,5.00718,5.00939,15000000.0
2009-10-14 02:22:00,5.00759,5.00912,5.00711,5.00839,13000000.0
2009-10-14 02:23:00,5.00917,5.00922,5.0076,5.00888,16000000.0
2009-10-14 02:24:00,5.00835,5.00841,5.00659,5.00669,17000000.0
2009-10-14 02:25:00,5.00687,5.00819,5.0068,5.00819,10000000.0
2009-10-14 02:26:00,5.00807,5.00849,5.00681,5.00681,13000000.0
2009-10-14 02:27:00,5.00831,5.00924,5.00748,5.00924,7000000.0
2009-10-14 02:28:00,5.00912,5.00915,5.00794,5.00853,9000000.0
2009-10-14 02:29:00,5.00843,5.00935,5.00799,5.00823,20000000.0
2009-10-14 02:30:00,5.00882,5.00889,5.00759,5.00759,11000000.0
2009-10-14 02:31:00,5.00785,5.00883,5.00784,5.00785,9000000.0
2009-10-14 02:32:00,5.00918,5.00949,5.00831,5.00888,13000000.0
2009-10-14 02:33:00,5.00855,5.00928,5.00778,5.00827,14000000.0
2009-10-14 02:34:00,5.00924,5.00924,5.00739,5.00862,17000000.0
2009-10-14 02:35:00,5.00853,5.00917,5.00725,5.00883,15000000.0
2009-10-14 02:36:00,5.00869,5.00904,5.00692,5.00692,14000000.0
2009-10-14 02:37:00,5.00786,5.00901,5.00752,5.0081,13000000.0
2009-10-14 02:38:00,5.00808,5.00877,5.00703,5.00877,14000000.0
2009-10-14 02:39:00,5.00821,5.00866,5.00691,5.00691,15000000.0
2009-10-14 02:40:00,5.00806,5.00877,5.00758,5.00877,12000000.0
2009-10-14 02:41:00,5.00876,5.00895,5.00742,5.0082,13000000.0
2009-10-14 02:42:00,5.00877,5.00877,5.00706,5.00706,16000000.0
2009-10-14 02:43:00,5.00792,5.00882,5.00748,5.00855,18000000.0
2009-10-14 02:44:00,5.00874,5.00874,5.00765,5.00845,10000000.0
2009-10-14 02:45:00,5.00943,5.00943,5.00739,5.00756,14000000.0
2009-10-14 02:46:00,5.00709,5.0086,5.00709,5.00845,18000000.0
2009-10-14 02:47:00,5.00866,5.00911,5.00718,5.00911,17000000.0
2009-10-14 02:48:00,5.00883,5.00883,5.00772,5.0082,7000000.0
2009-10-14 02:49:00,5.00877,5.00883,5.00701,5.00838,13000000.0
2009-10-14 02:50:00,5.00745,5.00854,5.00745,5.00837,14000000.0
2009-10-14 02:51:00,5.00847,5.00847,5.00728,5.00776,15000000.0
2009-10-14 02:52:00,5.00896,5.00896,5.00729,5.00744,15000000.0
2009-10-14 02:53:00,5.00762,5.0082,5.00708,5.00708,9000000.0
2009-10-14 02:54:00,5.00832,5.00956,5.00753,5.00888,13000000.0
2009-10-14 02:55:00,5.0094,5.0094,5.00806,5.00897,11000000.0
2009-10-14 02:56:00,5.00896,5.00921,5.00759,5.00838,18000000.0
2009-10-14 02:57:00,5.00813,5.00897,5.00724,5.00893,13000000.0
2009-10-14 02:58:00,5.00746,5.00818,5.00672,5.00818,9000000.0
2009-10-14 02:59:00,5.00772,5.00862,5.0067,5.00851,14000000.0
2009-10-14 03:00:00,5.00817,5.00849,5.00682,5.0082,11000000.0
2009-10-14 03:01:00,5.00804,5.00843,5.00701,5.00774,11000000.0
2009-10-14 03:02:00,5.00798,5.0083,5.00761,5.00821,11000000.0
2009-10-14 03:03:00,5.00934,5.00951,5.0074,5.00835,23000000.0
2009-10-14 03:04:00,5.00853,5.00893,5.00759,5.00883,11000000.0
2009-10-14 03:05:00,5.0085,5.00883,5.00711,5.00787,17000000.0
2009-10-14 03:06:00,5.00824,5.00859,5.00749,5.00823,9000000.0
2009-10-14 03:07:00,5.00877,5.00906,5.00684,5.00684,15000000.0
2009-10-14 03:08:00,5.00754,5.0083,5.00641,5.00641,12000000.0
2009-10-14 03:09:00,5.00744,5.0083,5.00676,5.00756,15000000.0
2009-10-14 03:10:00,5.00774,5.0085,5.00687,5.00771,19000000.0
2009-10-14 03:11:00,5.00682,5.00813,5.00682,5.00709,15000000.0
2009-10-14 03:12:00,5.00667,5.00849,5.00667,5.00793,18000000.0
2009-10-14 03:13:00,5.00809,5.00809,5.00692,5.00711,18000000.0
2009-10-14 03:14:00,5.00777,5.00777,5.00659,5.00767,10000000.0
2009-10-14 03:15:00,5.00771,5.00785,5.0065,5.00714,7000000.0
2009-10-14 03:16:00,5.00756,5.00784,5.00656,5.00749,8000000.0
2009-10-14 03:17:00,5.00676,5.00735,5.00623,5.00735,10000000.0
2009-10-14 03:18:00,5.00692,5.00754,5.00677,5.00677,15000000.0
2009-10-14 03:19:00,5.0068,5.00728,5.00627,5.00714,10000000.0
2009-10-14 03:20:00,5.0057,5.00718,5.00535,5.00648,16000000.0
2009-10-14 03:21:00,5.00614,5.00671,5.00526,5.00526,11000000.0
2009-10-14 03:22:00,5.00621,5.00624,5.0033,5.0033,10000000.0
2009-10-14 03:23:00,5.00456,5.00516,5.00372,5.00505,12000000.0
2009-10-14 03:24:00,5.00311,5.00583,5.00311,5.0058,13000000.0
2009-10-14 03:25:00,5.00592,5.00601,5.00415,5.00458,11000000.0
2009-10-14 03:26:00,5.00488,5.00509,5.00314,5.00433,13000000.0
2009-10-14 03:27:00,5.00301,5.00488,5.00266,5.00323,14000000.0
2009-10-14 03:28:00,5.00457,5.00457,5.00228,5.00377,18000000.0
2009-10-14 03:29:00,5.00375,5.00395,5.0017,5.00325,15000000.0
2009-10-14 03:30:00,5.00312,5.00448,5.00266,5.00397,10000000.0
2009-10-14 03:31:00,5.00325,5.00564,5.00325,5.00502,13000000.0
2009-10-14 03:32:00,5.0051,5.00551,5.00396,5.00541,16000000.0
2009-10-14 03:33:00,5.00479,5.00494,5.00282,5.0039,13000000.0
2009-10-14 03:34:00,5.00411,5.00469,5.00203,5.00357,16000000.0
2009-10-14 03:35:00,5.00274,5.00274,5.00147,5.0024,10000000.0
2009-10-14 03:36:00,5.00185,5.00312,5.00136,5.00312,11000000.0
2009-10-14 03:37:00,5.00295,5.00309,5.00162,5.00162,13000000.0
2009-10-14 03:38:00,5.00174,5.00237,5.00063,5.00192,13000000.0
2009-10-14 03:39:00,5.00307,5.00307,5.00133,5.00237,13000000.0
2009-10-14 03:40:00,4.99978,5.00192,4.99919,5.00125,12000000.0
2009-10-14 03:41:00,5.00026,5.00031,4.99899,4.99973,16000000.0
2009-10-14 03:42:00,4.99884,5.00079,4.99861,5.00079,21000000.0
2009-10-14 03:43:00,4.99989,5.0003,4.9977,4.99805,18000000.0
2009-10-14 03:44:00,4.99996,4.99996,4.99745,4.99828,15000000.0
2009-10-14 03:45:00,4.99709,4.99882,4.99685,4.99882,9000000.0
2009-10-14 03:46:00,4.99876,4.99876,4.99679,4.9985,8000000.0
2009-10-14 03:47:00,4.99827,4.99864,4.99722,4.99864,11000000.0
2009-10-14 03:48:00,4.99787,4.99843,4.99688,4.99794,9000000.0
2009-10-14 03:49:00,4.9979,4.9979,4.99563,4.99746,16000000.0
2009-10-14 03:50:00,4.99752,4.99827,4.99671,4.99694,19000000.0
2009-10-14 03:51:00,4.99603,4.99757,4.99591,4.99757,9000000.0
2009-10-14 03:52:00,4.99707,4.99745,4.9955,4.99745,19000000.0
2009-10-14 03:53:00,4.99633,4.99819,4.996,4.99819,10000000.0
2009-10-14 03:54:00,4.99767,4.99815,4.99611,4.99675,17000000.0
2009-10-14 03:55:00,4.99804,4.99826,4.99643,4.99784,16000000.0
2009-10-14 03:56:00,4.99746,4.99806,4.99716,4.99744,7000000.0
2009-10-14 03:57:00,4.99713,4.9982,4.99658,4.9982,11000000.0
2009-10-14 03:58:00,4.99657,4.99754,4.99616,4.99643,12000000.0
2009-10-14 03:59:00,4.99675,4.99709,4.99466,4.99594,17000000.0
2009-10-14 04:00:00,4.99597,4.99607,4.9938,4.99463,12000000.0
2009-10-14 04:01:00,4.99401,4.99554,4.99363,4.99469,16000000.0
2009-10-14 04:02:00,4.99379,4.99591,4.99379,4.99554,14000000.0
2009-10-14 04:03:00,4.99447,4.99617,4.99447,4.99574,12000000.0
2009-10-14 04:04:00,4.99488,4.99624,4.99438,4.99572,16000000.0
2009-10-14 04:05:00,4.99642,4.99642,4.99413,4.99553,13000000.0
2009-10-14 04:06:00,4.99535,4.99611,4.99333,4.99358,16000000.0
2009-10-14 04:07:00,4.99404,4.99488,4.99361,4.99466,13000000.0
2009-10-14 04:08:00,4.99465,4.99523,4.99353,4.99392,14000000.0
2009-10-14 04:09:00,4.99567,4.99568,4.99388,4.99473,10000000.0
2009-10-14 04:10:00,4.99573,4.99573,4.9936,4.9936,12000000.0
2009-10-14 04:11:00,4.99469,4.99713,4.99413,4.9952,14000000.0
2009-10-14 04:12:00,4.99646,4.99744,4.9955,4.99738,19000000.0
2009-10-14 04:13:00,4.99614,4.99766,4.99614,4.99724,20000000.0
2009-10-14 04:14:00,4.99616,4.99744,4.99598,4.99724,12000000.0
2009-10-14 04:15:00,4.9972,4.99749,4.99626,4.9974,8000000.0
2009-10-14 04:16:00,4.99774,4.99792,4.99648,4.99658,13000000.0
2009-10-14 04:17:00,4.99723,4.99723,4.99582,4.99714,15000000.0
2009-10-14 04:18:00,4.9965,4.99697,4.996,4.99658,9000000.0
2009-10-14 04:19:00,4.99762,4.99769,4.99489,4.99574,12000000.0
2009-10-14 04:20:00,4.994,4.99688,4.994,4.99487,9000000.0
2009-10-14 04:21:00,4.9948,4.99743,4.9948,4.99616,17000000.0
2009-10-14 04:22:00,4.9965,4.99746,4.99586,4.99746,14000000.0
2009-10-14 04:23:00,4.99685,4.9974,4.99607,4.99705,10000000.0
2009-10-14 04:24:00,4.99642,4.99764,4.99582,4.99597,12000000.0
2009-10-14 04:25:00,4.99621,4.9966,4.99539,4.99578,10000000.0
2009-10-14 04:26:00,4.99615,4.99702,4.99574,4.9966,7000000.0
2009-10-14 04:27:00,4.99683,4.99727,4.99536,4.99619,15000000.0
2009-10-14 04:28:00,4.99651,4.99736,4.99629,4.99695,7000000.0
2009-10-14 04:29:00,4.99565,4.99787,4.99565,4.99733,14000000.0
2009-10-14 04:30:00,4.9968,4.99787,4.99634,4.9976,11000000.0
2009-10-14 04:31:00,4.99769,4.9986,4.99672,4.99788,15000000.0
2009-10-14 04:32:00,4.99881,4.99881,4.99725,4.99763,17000000.0
2009-10-14 04:33:00,4.99819,4.99837,4.99676,4.99739,14000000.0
2009-10-14 04:34:00,4.99756,4.99809,4.99691,4.99743,9000000.0
2009-10-14 04:35:00,4.99823,4.99823,4.99699,4.99805,12000000.0
2009-10-14 04:36:00,4.99699,4.99733,4.99592,4.99698,12000000.0
2009-10-14 04:37:00,4.99602,4.99746,4.99553,4.99553,12000000.0
2009-10-14 04:38:00,4.9953,4.99736,4.9953,4.99593,11000000.0
2009-10-14 04:39:00,4.99755,4.99816,4.99632,4.99632,17000000.0
2009-10-14 04:40:00,4.99751,4.99828,4.99683,4.99807,9000000.0
2009-10-14 04:41:00,4.99827,4.9984,4.99721,4.9973,10000000.0
2009-10-14 04:42:00,4.99775,4.99807,4.99657,4.99763,8000000.0
2009-10-14 04:43:00,4.99817,4.99908,4.99667,4.9976,18000000.0
2009-10-14 04:44:00,4.99844,4.99875,4.99641,4.99875,9000000.0
2009-10-14 04:45:00,4.99686,4.99851,4.99686,4.99844,9000000.0
2009-10-14 04:46:00,4.99755,4.99893,4.99719,4.99719,16000000.0
2009-10-14 04:47:00,4.99868,4.99875,4.99745,4.99839,12000000.0
2009-10-14 04:48:00,4.99879,4.99883,4.99673,4.99726,10000000.0
2009-10-14 04:49:00,4.99611,4.99794,4.99603,4.99766,16000000.0
2009-10-14 04:50:00,4.99801,4.99827,4.99653,4.99676,16000000.0
2009-10-14 04:51:00,4.99787,4.99791,4.99591,4.99663,20000000.0
2009-10-14 04:52:00,4.99705,4.99818,4.99596,4.99787,13000000.0
2009-10-14 04:53:00,4.99704,4.99775,4.99644,4.99744,11000000.0
2009-10-14 04:54:00,4.99744,4.99783,4.9966,4.99737,11000000.0
2009-10-14 04:55:00,4.99706,4.99714,4.99566,4.99659,12000000.0
2009-10-14 04:56:00,4.9969,4.99788,4.99613,4.99634,16000000.0
2009-10-14 04:57:00,4.99658,4.99658,4.99568,4.99568,7000000.0
2009-10-14 04:58:00,4.99635,4.99725,4.99577,4.99721,13000000.0
2009-10-14 04:59:00,4.99682,4.99726,4.99554,4.99593,17000000.0
2009-10-14 05:00:00,4.99703,4.99703,4.99498,4.99498,10000000.0
2009-10-14 05:01:00,4.99654,4.99654,4.99451,4.99555,13000000.0
2009-10-14 05:02:00,4.99473,4.99554,4.9941,4.99532,18000000.0
2009-10-14 05:03:00,4.99441,4.99542,4.9928,4.9928,9000000.0
2009-10-14 05:04:00,4.99487,4.99492,4.99342,4.99433,12000000.0
2009-10-14 05:05:00,4.99553,4.99553,4.99346,4.99355,10000000.0
2009-10-14 05:06:00,4.99506,4.99542,4.99353,4.99362,20000000.0
2009-10-14 05:07:00,4.99486,4.99511,4.99343,4.9944,10000000.0
2009-10-14 05:08:00,4.99403,4.99525,4.99351,4.99366,17000000.0
2009-10-14 05:09:00,4.99432,4.99555,4.99361,4.9946,15000000.0
2009-10-14 05:10:00,4.9949,4.99566,4.99475,4.9948,10000000.0
2009-10-14 05:11:00,4.99443,4.99591,4.99422,4.99422,16000000.0
2009-10-14 05:12:00,4.99409,4.9958,4.99409,4.99578,7000000.0
2009-10-14 05:13:00,4.99427,4.99562,4.99427,4.99456,12000000.0
2009-10-14 05:14:00,4.99571,4.99571,4.9944,4.99547,14000000.0
2009-10-14 05:15:00,4.99562,4.99594,4.99428,4.9952,16000000.0
2009-10-14 05:16:00,4.9949,4.99559,4.99398,4.99537,15000000.0
2009-10-14 05:17:00,4.99517,4.99529,4.99424,4.99462,10000000.0
2009-10-14 05:18:00,4.9949,4.99598,4.99373,4.99373,13000000.0
2009-10-14 05:19:00,4.99502,4.99611,4.9941,4.99521,13000000.0
2009-10-14 05:20:00,4.99515,4.99549,4.9943,4.99456,20000000.0
2009-10-14 05:21:00,4.99545,4.99633,4.99465,4.99606,9000000.0
2009-10-14 05:22:00,4.9963,4.9965,4.99533,4.99583,17000000.0
2009-10-14 05:23:00,4.99587,4.99672,4.9945,4.9945,14000000.0
2009-10-14 05:24:00,4.99678,4.99694,4.99438,4.99694,19000000.0
2009-10-14 05:25:00,4.99667,4.99689,4.99549,4.99549,13000000.0
2009-10-14 05:26:00,4.99605,4.99707,4.99538,4.99561,13000000.0
2009-10-14 05:27:00,4.99559,4.99768,4.99559,4.99591,13000000.0
2009-10-14 05:28:00,4.99748,4.99779,4.99657,4.99657,10000000.0
2009-10-14 05:29:00,4.9968,4.99774,4.99628,4.99765,17000000.0
2009-10-14 05:30:00,4.9978,4.99822,4.99637,4.99702,21000000.0
2009-10-14 05:31:00,4.99721,4.99804,4.99596,4.99727,13000000.0
2009-10-14 05:32:00,4.997,4.9974,4.99564,4.99627,16000000.0
2009-10-14 05:33:00,4.99478,4.99606,4.99474,4.99606,13000000.0
2009-10-14 05:34:00,4.9952,4.99559,4.99367,4.99441,13000000.0
2009-10-14 05:35:00,4.99458,4.99529,4.9938,4.99524,14000000.0
2009-10-14 05:36:00,4.99493,4.99493,4.99341,4.99432,18000000.0
2009-10-14 05:37:00,4.99489,4.99604,4.99386,4.99469,12000000.0
2009-10-14 05:38:00,4.99524,4.99533,4.99332,4.99332,13000000.0
2009-10-14 05:39:00,4.99439,4.99469,4.99315,4.99462,21000000.0
2009-10-14 05:40:00,4.99314,4.99485,4.99312,4.99418,14000000.0
2009-10-14 05:41:00,4.99402,4.99434,4.99305,4.99314,13000000.0
2009-10-14 05:42:00,4.99516,4.9953,4.99313,4.99313,8000000.0
2009-10-14 05:43:00,4.99471,4.99535,4.99345,4.99443,13000000.0
2009-10-14 05:44:00,4.99359,4.99524,4.99359,4.99507,13000000.0
2009-10-14 05:45:00,4.99442,4.99485,4.99337,4.99337,24000000.0
2009-10-14 05:46:00,4.99311,4.99495,4.99311,4.99432,14000000.0
2009-10-14 05:47:00,4.99507,4.9952,4.99338,4.99338,11000000.0
2009-10-14 05:48:00,4.99398,4.99491,4.99338,4.99445,18000000.0
2009-10-14 05:49:00,4.99536,4.99536,4.99307,4.99396,10000000.0
2009-10-14 05:50:00,4.99292,4.99439,4.99275,4.99275,10000000.0
2009-10-14 05:51:00,4.99376,4.99477,4.99342,4.99477,11000000.0
2009-10-14 05:52:00,4.99433,4.99459,4.99241,4.99241,19000000.0
2009-10-14 05:53:00,4.99397,4.99466,4.99278,4.99419,15000000.0
2009-10-14 05:54:00,4.99332,4.99425,4.99299,4.99425,7000000.0
2009-10-14 05:55:00,4.99407,4.99468,4.99291,4.99462,12000000.0
2009-10-14 05:56:00,4.99448,4.99459,4.993,4.99415,16000000.0
2009-10-14 05:57:00,4.99436,4.99454,4.99358,4.99454,11000000.0
2009-10-14 05:58:00,4.99357,4.9944,4.99276,4.9938,22000000.0
2009-10-14 05:59:00,4.99446,4.9948,4.99336,4.99379,9000000.0
2009-10-14 06:00:00,4.99389,4.99418,4.99271,4.99333,17000000.0
2009-10-14 06:01:00,4.99398,4.99402,4.99224,4.99342,18000000.0
2009-10-14 06:02:00,4.99399,4.99426,4.99246,4.99301,18000000.0
2009-10-14 06:03:00,4.99413,4.99423,4.99257,4.99317,16000000.0
2009-10-14 06:04:00,4.99484,4.99542,4.99414,4.99542,8000000.0
2009-10-14 06:05:00,4.99557,4.99557,4.99362,4.99362,10000000.0
2009-10-14 06:06:00,4.99344,4.99514,4.99266,4.99464,27000000.0
2009-10-14 06:07:00,4.99434,4.9947,4.99344,4.9947,17000000.0
2009-10-14 06:08:00,4.99437,4.995,4.99284,4.99284,14000000.0
2009-10-14 06:09:00,4.99309,4.99516,4.99309,4.99436,13000000.0
2009-10-14 06:10:00,4.99422,4.99489,4.99312,4.99402,14000000.0
2009-10-14 06:11:00,4.99415,4.9947,4.99309,4.99384,16000000.0
2009-10-14 06:12:00,4.99396,4.99438,4.99314,4.99364,17000000.0
2009-10-14 06:13:00,4.99376,4.99464,4.99313,4.9939,14000000.0
2009-10-14 06:14:00,4.99347,4.99476,4.99299,4.99328,12000000.0
2009-10-14 06:15:00,4.99341,4.99433,4.99268,4.99433,13000000.0
2009-10-14 06:16:00,4.99402,4.99467,4.99323,4.99323,14000000.0
2009-10-14 06:17:00,4.99456,4.99487,4.99321,4.99321,11000000.0
2009-10-14 06:18:00,4.99437,4.99467,4.99309,4.99447,12000000.0
2009-10-14 06:19:00,4.99397,4.99471,4.99323,4.99426,19000000.0
2009-10-14 06:20:00,4.99417,4.99535,4.99392,4.99535,11000000.0
2009-10-14 06:21:00,4.99524,4.99578,4.99459,4.99578,9000000.0
2009-10-14 06:22:00,4.99392,4.99576,4.99392,4.99501,22000000.0
2009-10-14 06:23:00,4.99451,4.99531,4.99372,4.99427,18000000.0
2009-10-14 06:24:00,4.9945,4.99526,4.99411,4.99526,8000000.0
2009-10-14 06:25:00,4.99537,4.99544,4.99355,4.99355,9000000.0
2009-10-14 06:26:00,4.9952,4.9952,4.99363,4.99511,13000000.0
2009-10-14 06:27:00,4.99466,4.99466,4.99269,4.99378,15000000.0
2009-10-14 06:28:00,4.99337,4.99425,4.99277,4.99322,18000000.0
2009-10-14 06:29:00,4.99314,4.9936,4.99225,4.99351,16000000.0
2009-10-14 06:30:00,4.99418,4.99427,4.99274,4.99372,10000000.0
2009-10-14 06:31:00,4.99285,4.99369,4.9925,4.99331,13000000.0
2009-10-14 06:32:00,4.99186,4.99405,4.99186,4.99392,10000000.0
2009-10-14 06:33:00,4.99388,4.99425,4.99286,4.99362,10000000.0
2009-10-14 06:34:00,4.99381,4.9942,4.99232,4.99413,15000000.0
2009-10-14 06:35:00,4.99329,4.99382,4.9923,4.99242,13000000.0
2009-10-14 06:36:00,4.99292,4.99381,4.99217,4.99218,23000000.0
2009-10-14 06:37:00,4.99263,4.99381,4.99217,4.99222,11000000.0
2009-10-14 06:38:00,4.99242,4.99443,4.99242,4.99343,17000000.0
2009-10-14 06:39:00,4.99244,4.99392,4.99244,4.99392,8000000.0
2009-10-14 06:40:00,4.99441,4.99442,4.9927,4.99279,15000000.0
2009-10-14 06:41:00,4.99423,4.99423,4.99266,4.99322,15000000.0
2009-10-14 06:42:00,4.99327,4.99392,4.99261,4.99261,16000000.0
2009-10-14 06:43:00,4.99322,4.99423,4.99322,4.99423,12000000.0
2009-10-14 06:44:00,4.99438,4.99438,4.99267,4.99369,13000000.0
2009-10-14 06:45:00,4.99374,4.99422,4.99263,4.99364,14000000.0
2009-10-14 06:46:00,4.99363,4.9945,4.99294,4.99358,12000000.0
2009-10-14 06:47:00,4.99449,4.99467,4.99291,4.99379,11000000.0
2009-10-14 06:48:00,4.99401,4.9949,4.99329,4.99353,15000000.0
2009-10-14 06:49:00,4.99484,4.99515,4.99351,4.99355,17000000.0
2009-10-14 06:50:00,4.99332,4.99522,4.99332,4.99522,13000000.0
2009-10-14 06:51:00,4.99545,4.99545,4.9937,4.9951,8000000.0
2009-10-14 06:52:00,4.995,4.99533,4.99385,4.99482,14000000.0
2009-10-14 06:53:00,4.99495,4.99535,4.99325,4.99448,13000000.0
2009-10-14 06:54:00,4.99467,4.99467,4.99335,4.99335,8000000.0
2009-10-14 06:55:00,4.99377,4.99533,4.99371,4.99533,10000000.0
2009-10-14 06:56:00,4.99475,4.99513,4.9941,4.99452,11000000.0
2009-10-14 06:57:00,4.99433,4.99516,4.99394,4.99505,17000000.0
2009-10-14 06:58:00,4.9951,4.99537,4.99399,4.99443,12000000.0
2009-10-14 06:59:00,4.99542,4.99591,4.99382,4.99591,14000000.0
2009-10-14 07:00:00,4.99429,4.99639,4.99429,4.99608,11000000.0
2009-10-14 07:01:00,4.9971,4.99711,4.99496,4.99496,10000000.0
2009-10-14 07:02:00,4.99512,4.99678,4.99505,4.99664,14000000.0
2009-10-14 07:03:00,4.99695,4.9976,4.99605,4.99728,7000000.0
2009-10-14 07:04:00,4.99696,4.99747,4.99504,4.99651,16000000.0
2009-10-14 07:05:00,4.99613,4.99613,4.99482,4.99505,15000000.0
2009-10-14 07:06:00,4.99472,4.9952,4.99367,4.99471,16000000.0
2009-10-14 07:07:00,4.99506,4.99596,4.99423,4.99541,12000000.0
2009-10-14 07:08:00,4.99547,4.99548,4.99427,4.99427,8000000.0
2009-10-14 07:09:00,4.99425,4.99597,4.99425,4.99597,8000000.0
2009-10-14 07:10:00,4.9957,4.99705,4.99463,4.99645,16000000.0
2009-10-14 07:11:00,4.9966,4.99713,4.99525,4.99588,17000000.0
2009-10-14 07:12:00,4.99663,4.99664,4.99558,4.99584,20000000.0
2009-10-14 07:13:00,4.99718,4.99765,4.99606,4.99765,18000000.0
2009-10-14 07:14:00,4.99693,4.99715,4.99608,4.99696,11000000.0
2009-10-14 07:15:00,4.99583,4.99691,4.99561,4.99655,18000000.0
2009-10-14 07:16:00,4.99625,4.99748,4.99549,4.99549,18000000.0
2009-10-14 07:17:00,4.99589,4.99731,4.99576,4.99678,12000000.0
2009-10-14 07:18:00,4.99681,4.99725,4.99543,4.9967,18000000.0
2009-10-14 07:19:00,4.99736,4.99755,4.99576,4.99753,14000000.0
2009-10-14 07:20:00,4.99709,4.99798,4.99604,4.99743,18000000.0
2009-10-14 07:21:00,4.99703,4.99716,4.99541,4.99541,13000000.0
2009-10-14 07:22:00,4.9964,4.99726,4.99543,4.99653,14000000.0
2009-10-14 07:23:00,4.99648,4.99722,4.99541,4.99619,15000000.0
2009-10-14 07:24:00,4.99634,4.99707,4.99559,4.99631,16000000.0
2009-10-14 07:25:00,4.99731,4.99743,4.99568,4.9967,15000000.0
2009-10-14 07:26:00,4.99714,4.99714,4.99586,4.99694,13000000.0
2009-10-14 07:27:00,4.99661,4.99733,4.9954,4.99733,12000000.0
2009-10-14 07:28:00,4.99675,4.99683,4.99555,4.99621,22000000.0
2009-10-14 07:29:00,4.99574,4.99618,4.9948,4.99569,16000000.0
2009-10-14 07:30:00,4.99569,4.99712,4.99537,4.996,14000000.0
2009-10-14 07:31:00,4.99632,4.99632,4.99456,4.99456,13000000.0
2009-10-14 07:32:00,4.99549,4.99614,4.99434,4.99434,9000000.0
2009-10-14 07:33:00,4.99551,4.9956,4.99445,4.99445,7000000.0
2009-10-14 07:34:00,4.99617,4.99632,4.99482,4.99601,18000000.0
2009-10-14 07:35:00,4.99516,4.99531,4.9941,4.99423,9000000.0
2009-10-14 07:36:00,4.99472,4.99526,4.99415,4.99518,13000000.0
2009-10-14 07:37:00,4.9945,4.99479,4.99363,4.99438,11000000.0
2009-10-14 07:38:00,4.99394,4.99411,4.99229,4.99229,11000000.0
2009-10-14 07:39:00,4.99399,4.99399,4.9917,4.99245,19000000.0
2009-10-14 07:40:00,4.99358,4.99432,4.9922,4.99432,11000000.0
2009-10-14 07:41:00,4.99398,4.99447,4.99339,4.99417,7000000.0
2009-10-14 07:42:00,4.99441,4.99464,4.99321,4.99333,13000000.0
2009-10-14 07:43:00,4.99414,4.99414,4.99254,4.99402,14000000.0
2009-10-14 07:44:00,4.99333,4.99428,4.99289,4.99412,10000000.0
2009-10-14 07:45:00,4.99452,4.99462,4.99245,4.99387,8000000.0
2009-10-14 07:46:00,4.99415,4.99442,4.99276,4.99442,13000000.0
2009-10-14 07:47:00,4.99437,4.99483,4.99271,4.99271,15000000.0
2009-10-14 07:48:00,4.99398,4.99463,4.99301,4.99432,13000000.0
2009-10-14 07:49:00,4.99445,4.99458,4.9926,4.9926,10000000.0
2009-10-14 07:50:00,4.99372,4.99463,4.99246,4.99463,17000000.0
2009-10-14 07:51:00,4.99438,4.99476,4.99311,4.99344,16000000.0
2009-10-14 07:52:00,4.99378,4.99435,4.9927,4.99435,13000000.0
2009-10-14 07:53:00,4.99445,4.99475,4.99353,4.99475,10000000.0
2009-10-14 07:54:00,4.99508,4.99511,4.99408,4.99449,11000000.0
2009-10-14 07:55:00,4.99525,4.99531,4.99342,4.99497,12000000.0
2009-10-14 07:56:00,4.99505,4.99556,4.99283,4.99283,13000000.0
2009-10-14 07:57:00,4.99414,4.99459,4.99354,4.99449,8000000.0
2009-10-14 07:58:00,4.99453,4.995,4.99339,4.99478,14000000.0
2009-10-14 07:59:00,4.99433,4.99447,4.99251,4.99251,15000000.0
2009-10-14 08:00:00,4.9929,4.99423,4.99263,4.99423,10000000.0
2009-10-14 08:01:00,4.99466,4.99466,4.99281,4.99388,13000000.0
2009-10-14 08:02:00,4.99416,4.9947,4.99251,4.99251,14000000.0
2009-10-14 08:03:00,4.99415,4.99415,4.9919,4.9931,12000000.0
2009-10-14 08:04:00,4.99324,4.99324,4.9909,4.99092,16000000.0
2009-10-14 08:05:00,4.99115,4.99243,4.99053,4.99141,14000000.0
2009-10-14 08:06:00,4.99207,4.9922,4.99045,4.99218,19000000.0
2009-10-14 08:07:00,4.99204,4.99204,4.99054,4.99054,19000000.0
2009-10-14 08:08:00,4.99044,4.99121,4.9903,4.99096,11000000.0
2009-10-14 08:09:00,4.99227,4.99227,4.99101,4.99138,10000000.0
2009-10-14 08:10:00,4.99034,4.99133,4.98913,4.99133,16000000.0
2009-10-14 08:11:00,4.99058,4.9917,4.98988,4.99142,9000000.0
2009-10-14 08:12:00,4.99043,4.99204,4.98959,4.99204,10000000.0
2009-10-14 08:13:00,4.99024,4.99158,4.9893,4.9893,11000000.0
2009-10-14 08:14:00,4.9899,4.99119,4.98918,4.99119,12000000.0
2009-10-14 08:15:00,4.99117,4.99164,4.98957,4.99079,15000000.0
2009-10-14 08:16:00,4.99157,4.99202,4.99018,4.99101,14000000.0
2009-10-14 08:17:00,4.9908,4.99142,4.99002,4.99142,10000000.0
2009-10-14 08:18:00,4.99142,4.99273,4.99108,4.99273,9000000.0
2009-10-14 08:19:00,4.99257,4.99422,4.99217,4.99378,11000000.0
2009-10-14 08:20:00,4.99393,4.994,4.99287,4.99379,11000000.0
2009-10-14 08:21:00,4.99473,4.99543,4.99331,4.99429,20000000.0
2009-10-14 08:22:00,4.9951,4.99623,4.9946,4.99623,8000000.0
2009-10-14 08:23:00,4.99469,4.99588,4.99418,4.99588,12000000.0
2009-10-14 08:24:00,4.99435,4.99518,4.99342,4.99518,13000000.0
2009-10-14 08:25:00,4.99511,4.99521,4.99346,4.99509,12000000.0
2009-10-14 08:26:00,4.99427,4.99621,4.99427,4.99551,13000000.0
2009-10-14 08:27:00,4.99493,4.99544,4.99348,4.99348,11000000.0
2009-10-14 08:28:00,4.99531,4.99544,4.99431,4.99457,8000000.0
2009-10-14 08:29:00,4.99578,4.9963,4.99468,4.9963,12000000.0
2009-10-14 08:30:00,4.99458,4.99564,4.99359,4.99466,11000000.0
2009-10-14 08:31:00,4.99473,4.99477,4.9935,4.99357,10000000.0
2009-10-14 08:32:00,4.9941,4.99416,4.99261,4.99411,13000000.0
2009-10-14 08:33:00,4.99425,4.99469,4.99288,4.99469,11000000.0
2009-10-14 08:34:00,4.99398,4.99419,4.99249,4.99298,17000000.0
2009-10-14 08:35:00,4.99219,4.99297,4.99159,4.99234,11000000.0
2009-10-14 08:36:00,4.99216,4.99216,4.99079,4.99117,10000000.0
2009-10-14 08:37:00,4.99064,4.99137,4.99004,4.99067,9000000.0
2009-10-14 08:38:00,4.99085,4.99125,4.98949,4.99058,18000000.0
2009-10-14 08:39:00,4.9909,4.99228,4.98973,4.99228,8000000.0
2009-10-14 08:40:00,4.99255,4.99379,4.99181,4.99277,7000000.0
2009-10-14 08:41:00,4.99253,4.99289,4.99162,4.99177,16000000.0
2009-10-14 08:42:00,4.9931,4.99351,4.9917,4.99188,14000000.0
2009-10-14 08:43:00,4.99182,4.9943,4.99182,4.99221,12000000.0
2009-10-14 08:44:00,4.99422,4.99462,4.99256,4.99443,9000000.0
2009-10-14 08:45:00,4.99431,4.99493,4.99289,4.99477,18000000.0
2009-10-14 08:46:00,4.99417,4.99506,4.99334,4.99506,14000000.0
2009-10-14 08:47:00,4.99488,4.99624,4.99395,4.99624,18000000.0
2009-10-14 08:48:00,4.99544,4.99727,4.99485,4.9969,12000000.0
2009-10-14 08:49:00,4.99648,4.99648,4.99496,4.99642,14000000.0
2009-10-14 08:50:00,4.99584,4.99702,4.99479,4.99638,16000000.0
2009-10-14 08:51:00,4.9965,4.99671,4.99511,4.99619,21000000.0
2009-10-14 08:52:00,4.99635,4.99635,4.99435,4.99608,20000000.0
2009-10-14 08:53:00,4.99469,4.99547,4.99431,4.99523,7000000.0
2009-10-14 08:54:00,4.99512,4.99632,4.99467,4.9963,17000000.0
2009-10-14 08:55:00,4.99613,4.99674,4.99518,4.99674,12000000.0
2009-10-14 08:56:00,4.99628,4.99632,4.99468,4.99596,17000000.0
2009-10-14 08:57:00,4.9961,4.99857,4.99508,4.9985,16000000.0
2009-10-14 08:58:00,4.9993,4.9993,4.99647,4.99647,12000000.0
2009-10-14 08:59:00,4.99863,4.99865,4.99673,4.99835,13000000.0
2009-10-14 09:00:00,4.99798,4.99801,4.99651,4.99718,17000000.0
2009-10-14 09:01:00,4.99689,4.99764,4.99614,4.99727,13000000.0
2009-10-14 09:02:00,4.99636,4.99734,4.99557,4.9968,8000000.0
2009-10-14 09:03:00,4.99647,4.99655,4.99491,4.99655,16000000.0
2009-10-14 09:04:00,4.99591,4.99591,4.99449,4.99492,8000000.0
2009-10-14 09:05:00,4.99537,4.99537,4.9934,4.99438,11000000.0
2009-10-14 09:06:00,4.99359,4.99453,4.99288,4.99334,10000000.0
2009-10-14 09:07:00,4.99462,4.99535,4.99409,4.99535,10000000.0
2009-10-14 09:08:00,4.99433,4.99509,4.99293,4.99454,19000000.0
2009-10-14 09:09:00,4.993,4.99391,4.99204,4.99359,16000000.0
2009-10-14 09:10:00,4.99216,4.99398,4.99191,4.99379,8000000.0
2009-10-14 09:11:00,4.99309,4.99365,4.99224,4.99342,11000000.0
2009-10-14 09:12:00,4.99186,4.9937,4.99125,4.99247,16000000.0
2009-10-14 09:13:00,4.99173,4.99216,4.99072,4.9918,15000000.0
2009-10-14 09:14:00,4.9915,4.9915,4.9895,4.99107,17000000.0
2009-10-14 09:15:00,4.99002,4.99128,4.98977,4.9909,12000000.0
2009-10-14 09:16:00,4.99195,4.99222,4.99053,4.99134,14000000.0
2009-10-14 09:17:00,4.99243,4.99402,4.99144,4.99338,14000000.0
2009-10-14 09:18:00,4.99302,4.99426,4.99262,4.99405,18000000.0
2009-10-14 09:19:00,4.99363,4.99403,4.99272,4.99354,14000000.0
2009-10-14 09:20:00,4.99314,4.99314,4.99095,4.9929,18000000.0
2009-10-14 09:21:00,4.99236,4.99329,4.99023,4.99293,17000000.0
2009-10-14 09:22:00,4.99241,4.99388,4.99171,4.99348,13000000.0
2009-10-14 09:23:00,4.99299,4.99353,4.99146,4.99296,12000000.0
2009-10-14 09:24:00,4.9928,4.9933,4.99124,4.9933,14000000.0
2009-10-14 09:25:00,4.99338,4.99355,4.99218,4.99352,9000000.0
2009-10-14 09:26:00,4.99253,4.99408,4.99241,4.99408,13000000.0
2009-10-14 09:27:00,4.99237,4.99376,4.99237,4.99337,13000000.0
2009-10-14 09:28:00,4.99342,4.9941,4.9921,4.99365,19000000.0
2009-10-14 09:29:00,4.99357,4.99507,4.99335,4.99456,14000000.0
2009-10-14 09:30:00,4.99409,4.9945,4.99289,4.99396,15000000.0
2009-10-14 09:31:00,4.99265,4.99312,4.99198,4.99221,11000000.0
2009-10-14 09:32:00,4.99251,4.99433,4.99251,4.99315,16000000.0
2009-10-14 09:33:00,4.9932,4.9932,4.99188,4.9921,9000000.0
2009-10-14 09:34:00,4.9909,4.99252,4.99028,4.99065,18000000.0
2009-10-14 09:35:00,4.99108,4.99274,4.98995,4.99274,14000000.0
2009-10-14 09:36:00,4.99274,4.99274,4.9901,4.99135,16000000.0
2009-10-14 09:37:00,4.99103,4.99201,4.99013,4.99176,20000000.0
2009-10-14 09:38:00,4.9918,4.99211,4.99039,4.99211,19000000.0
2009-10-14 09:39:00,4.99189,4.99226,4.99104,4.99201,16000000.0
2009-10-14 09:40:00,4.99189,4.99268,4.99091,4.9925,12000000.0
2009-10-14 09:41:00,4.99284,4.99308,4.99141,4.99226,18000000.0
2009-10-14 09:42:00,4.9933,4.9933,4.99146,4.99244,16000000.0
2009-10-14 09:43:00,4.99326,4.99326,4.99181,4.99281,15000000.0
2009-10-14 09:44:00,4.99289,4.99376,4.99216,4.99317,13000000.0
2009-10-14 09:45:00,4.99259,4.99323,4.99103,4.9912,13000000.0
2009-10-14 09:46:00,4.99211,4.99211,4.98958,4.99138,17000000.0
2009-10-14 09:47:00,4.9906,4.99123,4.9896,4.99072,13000000.0
2009-10-14 09:48:00,4.99041,4.99041,4.9886,4.98868,16000000.0
2009-10-14 09:49:00,4.99038,4.99038,4.989,4.99009,17000000.0
2009-10-14 09:50:00,4.99001,4.99032,4.98795,4.98973,12000000.0
2009-10-14 09:51:00,4.99065,4.9912,4.98916,4.9912,16000000.0
2009-10-14 09:52:00,4.99166,4.99305,4.99143,4.99244,16000000.0
2009-10-14 09:53:00,4.99331,4.99448,4.99229,4.99423,15000000.0
2009-10-14 09:54:00,4.99345,4.99403,4.99229,4.99403,15000000.0
2009-10-14 09:55:00,4.99409,4.9945,4.99226,4.99342,15000000.0
2009-10-14 09:56:00,4.99278,4.99335,4.99116,4.99252,17000000.0
2009-10-14 09:57:00,4.99184,4.99218,4.99025,4.99025,12000000.0
2009-10-14 09:58:00,4.99184,4.99188,4.99036,4.99177,14000000.0
2009-10-14 09:59:00,4.9912,4.9913,4.98895,4.98895,10000000.0
2009-10-14 10:00:00,4.99061,4.99061,4.98966,4.99052,11000000.0
2009-10-14 10:01:00,4.9887,4.99054,4.98826,4.99054,24000000.0
2009-10-14 10:02:00,4.99009,4.99051,4.98805,4.98805,14000000.0
2009-10-14 10:03:00,4.98976,4.99066,4.98868,4.99033,16000000.0
2009-10-14 10:04:00,4.98998,4.98998,4.98777,4.98777,10000000.0
2009-10-14 10:05:00,4.988,4.98872,4.98718,4.9881,10000000.0
2009-10-14 10:06:00,4.98974,4.99084,4.98951,4.99077,9000000.0
2009-10-14 10:07:00,4.99085,4.99274,4.99037,4.99274,11000000.0
2009-10-14 10:08:00,4.99303,4.9931,4.99201,4.99221,9000000.0
2009-10-14 10:09:00,4.99179,4.99301,4.99154,4.99301,11000000.0
2009-10-14 10:10:00,4.99227,4.9927,4.99129,4.99179,15000000.0
2009-10-14 10:11:00,4.99206,4.99305,4.99205,4.99276,16000000.0
2009-10-14 10:12:00,4.99256,4.99314,4.99154,4.99271,19000000.0
2009-10-14 10:13:00,4.99199,4.99306,4.9916,4.99272,9000000.0
2009-10-14 10:14:00,4.99393,4.99412,4.99191,4.99366,11000000.0
2009-10-14 10:15:00,4.99228,4.9939,4.99228,4.9939,8000000.0
2009-10-14 10:16:00,4.99366,4.9938,4.99243,4.9938,17000000.0
2009-10-14 10:17:00,4.99411,4.99411,4.99184,4.99303,16000000.0
2009-10-14 10:18:00,4.99308,4.9947,4.99308,4.99453,16000000.0
2009-10-14 10:19:00,4.99425,4.99513,4.99328,4.99513,17000000.0
2009-10-14 10:20:00,4.99406,4.99519,4.99346,4.99346,16000000.0
2009-10-14 10:21:00,4.99554,4.99554,4.9937,4.99394,7000000.0
2009-10-14 10:22:00,4.99542,4.99542,4.99354,4.99421,10000000.0
2009-10-14 10:23:00,4.99391,4.99451,4.9925,4.9925,14000000.0
2009-10-14 10:24:00,4.99302,4.99325,4.99197,4.99317,13000000.0
2009-10-14 10:25:00,4.99422,4.99443,4.99281,4.99443,12000000.0
2009-10-14 10:26:00,4.99343,4.99421,4.9932,4.99421,11000000.0
2009-10-14 10:27:00,4.9931,4.99498,4.9931,4.99391,13000000.0
2009-10-14 10:28:00,4.99559,4.99645,4.99472,4.99595,13000000.0
2009-10-14 10:29:00,4.9959,4.99637,4.99462,4.99637,11000000.0
2009-10-14 10:30:00,4.99624,4.99624,4.99319,4.99329,9000000.0
2009-10-14 10:31:00,4.99516,4.99525,4.99266,4.99411,16000000.0
2009-10-14 10:32:00,4.99519,4.99576,4.99406,4.99538,9000000.0
2009-10-14 10:33:00,4.99508,4.99614,4.99433,4.99433,12000000.0
2009-10-14 10:34:00,4.99533,4.99614,4.99449,4.99453,11000000.0
2009-10-14 10:35:00,4.99618,4.99642,4.99459,4.99567,17000000.0
2009-10-14 10:36:00,4.99639,4.99639,4.99461,4.99597,10000000.0
2009-10-14 10:37:00,4.99604,4.99654,4.995,4.99598,15000000.0
2009-10-14 10:38:00,4.995,4.9973,4.995,4.99699,17000000.0
2009-10-14 10:39:00,4.9968,4.9968,4.99524,4.99644,13000000.0
2009-10-14 10:40:00,4.99602,4.99602,4.99466,4.99536,10000000.0
2009-10-14 10:41:00,4.99579,4.99579,4.99317,4.99534,15000000.0
2009-10-14 10:42:00,4.99433,4.99542,4.99326,4.99497,12000000.0
2009-10-14 10:43:00,4.99456,4.99493,4.99352,4.99352,13000000.0
2009-10-14 10:44:00,4.99389,4.99484,4.99304,4.99469,12000000.0
2009-10-14 10:45:00,4.99394,4.99394,4.99218,4.99245,13000000.0
2009-10-14 10:46:00,4.99177,4.9938,4.99177,4.99327,13000000.0
2009-10-14 10:47:00,4.99268,4.99339,4.99177,4.99191,7000000.0
2009-10-14 10:48:00,4.99231,4.99444,4.99231,4.99377,12000000.0
2009-10-14 10:49:00,4.99465,4.99465,4.99292,4.99385,10000000.0
2009-10-14 10:50:00,4.99368,4.99375,4.99106,4.99231,14000000.0
2009-10-14 10:51:00,4.99253,4.99253,4.98981,4.98981,11000000.0
2009-10-14 10:52:00,4.99082,4.99133,4.98963,4.99133,20000000.0
2009-10-14 10:53:00,4.99114,4.99192,4.99044,4.99157,9000000.0
2009-10-14 10:54:00,4.99127,4.99127,4.98808,4.99034,18000000.0
2009-10-14 10:55:00,4.98997,4.99098,4.98947,4.99098,10000000.0
2009-10-14 10:56:00,4.99094,4.99149,4.98904,4.98904,11000000.0
2009-10-14 10:57:00,4.9911,4.99115,4.98852,4.98976,8000000.0
2009-10-14 10:58:00,4.9902,4.99021,4.98875,4.98966,10000000.0
2009-10-14 10:59:00,4.99037,4.99037,4.98895,4.98915,10000000.0
2009-10-14 11:00:00,4.98889,4.98973,4.98753,4.98937,15000000.0
2009-10-14 11:01:00,4.98912,4.98928,4.98722,4.988,12000000.0
2009-10-14 11:02:00,4.98842,4.9891,4.98774,4.98888,8000000.0
2009-10-14 11:03:00,4.98897,4.98907,4.98663,4.98846,11000000.0
2009-10-14 11:04:00,4.98831,4.98965,4.98758,4.98965,15000000.0
2009-10-14 11:05:00,4.98951,4.98951,4.98765,4.98925,17000000.0
2009-10-14 11:06:00,4.98834,4.98834,4.98523,4.98737,12000000.0
2009-10-14 11:07:00,4.9873,4.9877,4.98552,4.98716,11000000.0
2009-10-14 11:08:00,4.98783,4.98883,4.9868,4.98797,22000000.0
2009-10-14 11:09:00,4.98807,4.98807,4.98655,4.98666,9000000.0
2009-10-14 11:10:00,4.98814,4.98903,4.98696,4.98879,16000000.0
2009-10-14 11:11:00,4.99004,4.99109,4.98906,4.99064,7000000.0
2009-10-14 11:12:00,4.99206,4.99206,4.98897,4.99183,15000000.0
2009-10-14 11:13:00,4.99143,4.99206,4.99042,4.99042,11000000.0
2009-10-14 11:14:00,4.99058,4.99156,4.98998,4.99154,18000000.0
2009-10-14 11:15:00,4.99119,4.99119,4.98926,4.99038,11000000.0
2009-10-14 11:16:00,4.99118,4.99166,4.99016,4.99016,13000000.0
2009-10-14 11:17:00,4.99114,4.99158,4.99035,4.99035,13000000.0
2009-10-14 11:18:00,4.98928,4.99129,4.98815,4.99121,9000000.0
2009-10-14 11:19:00,4.99047,4.9913,4.98919,4.98947,17000000.0
2009-10-14 11:20:00,4.99089,4.99133,4.98974,4.99085,14000000.0
2009-10-14 11:21:00,4.99127,4.99252,4.9899,4.99158,14000000.0
2009-10-14 11:22:00,4.99133,4.99193,4.99021,4.99193,22000000.0
2009-10-14 11:23:00,4.99057,4.99153,4.98946,4.99029,8000000.0
2009-10-14 11:24:00,4.99013,4.99048,4.9887,4.99028,18000000.0
2009-10-14 11:25:00,4.99032,4.99092,4.98939,4.98949,9000000.0
2009-10-14 11:26:00,4.98912,4.98956,4.98518,4.98719,15000000.0
2009-10-14 11:27:00,4.98497,4.98692,4.98479,4.98559,10000000.0
2009-10-14 11:28:00,4.98545,4.98737,4.98465,4.98737,13000000.0
2009-10-14 11:29:00,4.98749,4.98813,4.98569,4.98813,17000000.0
2009-10-14 11:30:00,4.98741,4.98814,4.98648,4.9881,13000000.0
2009-10-14 11:31:00,4.98798,4.98866,4.98718,4.98866,12000000.0
2009-10-14 11:32:00,4.98777,4.98805,4.98582,4.98633,20000000.0
2009-10-14 11:33:00,4.98688,4.98753,4.98543,4.98725,16000000.0
2009-10-14 11:34:00,4.98685,4.98844,4.98682,4.98802,13000000.0
2009-10-14 11:35:00,4.98671,4.98848,4.98663,4.98785,14000000.0
2009-10-14 11:36:00,4.9875,4.9877,4.98605,4.9877,11000000.0
2009-10-14 11:37:00,4.98811,4.98811,4.9864,4.98748,16000000.0
2009-10-14 11:38:00,4.98712,4.98853,4.98675,4.98853,8000000.0
2009-10-14 11:39:00,4.98864,4.98864,4.98689,4.9883,11000000.0
2009-10-14 11:40:00,4.98808,4.98825,4.9865,4.98825,12000000.0
2009-10-14 11:41:00,4.9882,4.9882,4.9869,4.98776,10000000.0
2009-10-14 11:42:00,4.98747,4.9893,4.98698,4.9893,10000000.0
2009-10-14 11:43:00,4.98932,4.98932,4.98699,4.98878,17000000.0
2009-10-14 11:44:00,4.9891,4.98911,4.98751,4.9887,15000000.0
2009-10-14 11:45:00,4.9888,4.98922,4.98778,4.98846,16000000.0
2009-10-14 11:46:00,4.98895,4.98902,4.9879,4.98897,7000000.0
2009-10-14 11:47:00,4.98924,4.98924,4.98719,4.98872,16000000.0
2009-10-14 11:48:00,4.98769,4.9885,4.98693,4.98799,13000000.0
2009-10-14 11:49:00,4.9887,4.98944,4.98779,4.98944,10000000.0
2009-10-14 11:50:00,4.98973,4.99018,4.98735,4.98735,12000000.0
2009-10-14 11:51:00,4.98868,4.98897,4.98732,4.9878,14000000.0
2009-10-14 11:52:00,4.98848,4.98881,4.98688,4.9888,18000000.0
2009-10-14 11:53:00,4.98897,4.98897,4.98737,4.98862,16000000.0
2009-10-14 11:54:00,4.98813,4.98885,4.98731,4.98885,8000000.0
2009-10-14 11:55:00,4.98813,4.98856,4.98763,4.98842,8000000.0
2009-10-14 11:56:00,4.98849,4.98961,4.98782,4.98961,8000000.0
2009-10-14 11:57:00,4.98811,4.98952,4.98774,4.98952,11000000.0
2009-10-14 11:58:00,4.98859,4.99047,4.98845,4.98993,14000000.0
2009-10-14 11:59:00,4.99037,4.99103,4.98905,4.99103,11000000.0
2009-10-14 12:00:00,4.99022,4.99042,4.98839,4.98842,15000000.0
2009-10-14 12:01:00,4.98974,4.99015,4.98849,4.98849,13000000.0
2009-10-14 12:02:00,4.98962,4.99,4.98845,4.98969,15000000.0
2009-10-14 12:03:00,4.98993,4.99019,4.98852,4.98974,11000000.0
2009-10-14 12:04:00,4.98993,4.98993,4.98786,4.98937,9000000.0
2009-10-14 12:05:00,4.98909,4.99051,4.98857,4.99051,9000000.0
2009-10-14 12:06:00,4.9887,4.9904,4.98864,4.99016,15000000.0
2009-10-14 12:07:00,4.9894,4.99124,4.9894,4.99079,11000000.0
2009-10-14 12:08:00,4.99015,4.99049,4.98915,4.99016,8000000.0
2009-10-14 12:09:00,4.99034,4.99115,4.98947,4.99054,18000000.0
2009-10-14 12:10:00,4.9905,4.99123,4.98973,4.99122,14000000.0
2009-10-14 12:11:00,4.99107,4.99108,4.98942,4.99047,9000000.0
2009-10-14 12:12:00,4.99027,4.99078,4.98985,4.99018,18000000.0
2009-10-14 12:13:00,4.99075,4.99108,4.98951,4.99108,12000000.0
2009-10-14 12:14:00,4.9904,4.99157,4.99016,4.99157,10000000.0
2009-10-14 12:15:00,4.99171,4.99185,4.98976,4.98982,8000000.0
2009-10-14 12:16:00,4.99165,4.99165,4.98925,4.9908,14000000.0
2009-10-14 12:17:00,4.99047,4.99066,4.98951,4.99025,13000000.0
2009-10-14 12:18:00,4.99096,4.99096,4.98923,4.99087,10000000.0
2009-10-14 12:19:00,4.9897,4.9905,4.98906,4.99031,11000000.0
2009-10-14 12:20:00,4.98927,4.9894,4.98806,4.98923,8000000.0
2009-10-14 12:21:00,4.9887,4.98928,4.98732,4.98871,20000000.0
2009-10-14 12:22:00,4.98823,4.98949,4.98735,4.98735,14000000.0
2009-10-14 12:23:00,4.9876,4.98836,4.98711,4.98785,11000000.0
2009-10-14 12:24:00,4.9865,4.98836,4.9865,4.98758,17000000.0
2009-10-14 12:25:00,4.9885,4.98953,4.98732,4.98953,12000000.0
2009-10-14 12:26:00,4.98933,4.98933,4.9881,4.9889,7000000.0
2009-10-14 12:27:00,4.98944,4.98965,4.98763,4.98763,7000000.0
2009-10-14 12:28:00,4.98955,4.99005,4.98812,4.9895,19000000.0
2009-10-14 12:29:00,4.98955,4.9908,4.98869,4.98995,12000000.0
2009-10-14 12:30:00,4.99027,4.99042,4.98913,4.98959,10000000.0
2009-10-14 12:31:00,4.98993,4.99034,4.9886,4.98923,12000000.0
2009-10-14 12:32:00,4.98866,4.99032,4.98866,4.98912,12000000.0
2009-10-14 12:33:00,4.98997,4.99031,4.98919,4.99,15000000.0
2009-10-14 12:34:00,4.98955,4.99002,4.98883,4.98941,12000000.0
2009-10-14 12:35:00,4.98999,4.99072,4.98878,4.99072,12000000.0
2009-10-14 12:36:00,4.9897,4.9908,4.98897,4.99028,15000000.0
2009-10-14 12:37:00,4.99021,4.99056,4.98927,4.99036,8000000.0
2009-10-14 12:38:00,4.99036,4.99084,4.98946,4.99001,15000000.0
2009-10-14 12:39:00,4.99112,4.99143,4.9898,4.99095,14000000.0
2009-10-14 12:40:00,4.99061,4.99214,4.9904,4.99142,18000000.0
2009-10-14 12:41:00,4.99075,4.99131,4.99034,4.99131,11000000.0
2009-10-14 12:42:00,4.99137,4.99198,4.9905,4.99149,17000000.0
2009-10-14 12:43:00,4.9918,4.9918,4.99061,4.99156,11000000.0
2009-10-14 12:44:00,4.99167,4.99238,4.99105,4.99155,13000000.0
2009-10-14 12:45:00,4.99191,4.99215,4.99107,4.99125,10000000.0
2009-10-14 12:46:00,4.99275,4.99337,4.99073,4.99183,20000000.0
2009-10-14 12:47:00,4.99334,4.99344,4.99178,4.9923,10000000.0
2009-10-14 12:48:00,4.9913,4.99216,4.991,4.99139,10000000.0
2009-10-14 12:49:00,4.99218,4.99285,4.9913,4.99221,15000000.0
2009-10-14 12:50:00,4.99054,4.99222,4.99036,4.99117,14000000.0
2009-10-14 12:51:00,4.99137,4.99232,4.99012,4.99012,14000000.0
2009-10-14 12:52:00,4.99184,4.99184,4.98955,4.99076,9000000.0
2009-10-14 12:53:00,4.99079,4.99081,4.98935,4.98935,9000000.0
2009-10-14 12:54:00,4.99051,4.99102,4.98906,4.98906,20000000.0
2009-10-14 12:55:00,4.99031,4.99104,4.9891,4.9891,12000000.0
2009-10-14 12:56:00,4.98983,4.99023,4.98867,4.98867,7000000.0
2009-10-14 12:57:00,4.98965,4.98995,4.98831,4.98995,13000000.0
2009-10-14 12:58:00,4.98905,4.99049,4.98844,4.99035,16000000.0
2009-10-14 12:59:00,4.98949,4.98949,4.98425,4.98534,14000000.0
2009-10-14 13:00:00,4.98586,4.98784,4.98466,4.98771,12000000.0
2009-10-14 13:01:00,4.98711,4.98714,4.98368,4.98427,17000000.0
2009-10-14 13:02:00,4.984,4.98486,4.98313,4.98412,10000000.0
2009-10-14 13:03:00,4.98407,4.98529,4.98224,4.98525,22000000.0
2009-10-14 13:04:00,4.98527,4.98527,4.98313,4.98417,20000000.0
2009-10-14 13:05:00,4.98272,4.984,4.98188,4.98349,14000000.0
2009-10-14 13:06:00,4.98508,4.98594,4.98315,4.9855,17000000.0
2009-10-14 13:07:00,4.98629,4.98697,4.98405,4.98648,22000000.0
2009-10-14 13:08:00,4.98784,4.98822,4.98655,4.98799,12000000.0
2009-10-14 13:09:00,4.98866,4.98866,4.98571,4.98698,12000000.0
2009-10-14 13:10:00,4.98547,4.98849,4.98547,4.98622,20000000.0
2009-10-14 13:11:00,4.98682,4.98843,4.98682,4.98836,12000000.0
2009-10-14 13:12:00,4.98809,4.9898,4.98805,4.98974,16000000.0
2009-10-14 13:13:00,4.98985,4.99156,4.98934,4.99156,14000000.0
2009-10-14 13:14:00,4.99164,4.99323,4.99034,4.99254,17000000.0
2009-10-14 13:15:00,4.99297,4.99297,4.99123,4.99211,7000000.0
2009-10-14 13:16:00,4.99223,4.99272,4.99115,4.99259,9000000.0
2009-10-14 13:17:00,4.99177,4.99316,4.99135,4.99243,15000000.0
2009-10-14 13:18:00,4.99271,4.9929,4.99063,4.99169,17000000.0
2009-10-14 13:19:00,4.99125,4.99168,4.98912,4.99029,15000000.0
2009-10-14 13:20:00,4.9909,4.99136,4.98941,4.99055,12000000.0
2009-10-14 13:21:00,4.99029,4.99033,4.9885,4.98955,24000000.0
2009-10-14 13:22:00,4.9888,4.9913,4.9888,4.99031,12000000.0
2009-10-14 13:23:00,4.9916,4.9923,4.99055,4.99211,12000000.0
2009-10-14 13:24:00,4.99238,4.99265,4.99015,4.99015,18000000.0
2009-10-14 13:25:00,4.99158,4.9922,4.98979,4.98979,12000000.0
2009-10-14 13:26:00,4.98992,4.99104,4.98979,4.9909,12000000.0
2009-10-14 13:27:00,4.98926,4.99298,4.98926,4.99298,9000000.0
2009-10-14 13:28:00,4.99299,4.99503,4.99178,4.99503,15000000.0
2009-10-14 13:29:00,4.99559,4.99561,4.99387,4.99485,14000000.0
2009-10-14 13:30:00,4.99422,4.99424,4.99257,4.99424,11000000.0
2009-10-14 13:31:00,4.994,4.99408,4.99241,4.99309,11000000.0
2009-10-14 13:32:00,4.99281,4.99281,4.99159,4.99216,8000000.0
2009-10-14 13:33:00,4.99253,4.99279,4.99078,4.99108,14000000.0
2009-10-14 13:34:00,4.99161,4.99261,4.99086,4.99103,11000000.0
2009-10-14 13:35:00,4.9927,4.99387,4.99172,4.99376,16000000.0
2009-10-14 13:36:00,4.99303,4.99372,4.99239,4.99371,8000000.0
2009-10-14 13:37:00,4.99382,4.99458,4.99273,4.99427,17000000.0
2009-10-14 13:38:00,4.99467,4.99467,4.99333,4.99383,14000000.0
2009-10-14 13:39:00,4.99412,4.99412,4.99206,4.99378,10000000.0
2009-10-14 13:40:00,4.99322,4.99495,4.99283,4.99495,8000000.0
2009-10-14 13:41:00,4.99518,4.99533,4.99364,4.99379,11000000.0
2009-10-14 13:42:00,4.99431,4.99457,4.99268,4.99457,14000000.0
2009-10-14 13:43:00,4.99451,4.99506,4.99371,4.99502,11000000.0
2009-10-14 13:44:00,4.99421,4.99488,4.99296,4.99296,11000000.0
2009-10-14 13:45:00,4.99506,4.99508,4.99296,4.9941,14000000.0
2009-10-14 13:46:00,4.99392,4.99392,4.99186,4.99218,11000000.0
2009-10-14 13:47:00,4.99271,4.99353,4.99057,4.99339,13000000.0
2009-10-14 13:48:00,4.99438,4.99528,4.99363,4.994,14000000.0
2009-10-14 13:49:00,4.99397,4.99463,4.99301,4.99459,12000000.0
2009-10-14 13:50:00,4.99308,4.99389,4.99241,4.99389,16000000.0
2009-10-14 13:51:00,4.99409,4.99452,4.99285,4.99443,14000000.0
2009-10-14 13:52:00,4.99386,4.99386,4.99261,4.9927,10000000.0
2009-10-14 13:53:00,4.99215,4.99215,4.99126,4.99155,10000000.0
2009-10-14 13:54:00,4.99146,4.99164,4.99039,4.99039,8000000.0
2009-10-14 13:55:00,4.99106,4.99259,4.99101,4.99232,13000000.0
2009-10-14 13:56:00,4.9926,4.99366,4.99219,4.99355,17000000.0
2009-10-14 13:57:00,4.99387,4.99387,4.99203,4.99368,13000000.0
2009-10-14 13:58:00,4.99476,4.99538,4.99358,4.99531,7000000.0
2009-10-14 13:59:00,4.99654,4.99682,4.99582,4.99682,9000000.0
2009-10-14 14:00:00,4.99711,4.99873,4.99642,4.99873,7000000.0
2009-10-14 14:01:00,4.99769,4.9982,4.99705,4.998,11000000.0
2009-10-14 14:02:00,4.99732,4.99879,4.99631,4.99879,19000000.0
2009-10-14 14:03:00,4.99792,4.99867,4.99648,4.99648,13000000.0
2009-10-14 14:04:00,4.99746,4.99796,4.996,4.99796,22000000.0
2009-10-14 14:05:00,4.99685,4.99744,4.99532,4.99532,17000000.0
2009-10-14 14:06:00,4.99725,4.99725,4.99586,4.99699,11000000.0
2009-10-14 14:07:00,4.99659,4.99669,4.99492,4.99595,9000000.0
2009-10-14 14:08:00,4.99455,4.99687,4.99455,4.99681,11000000.0
2009-10-14 14:09:00,4.99728,4.99739,4.99607,4.99702,12000000.0
2009-10-14 14:10:00,4.99662,4.99746,4.99611,4.99746,13000000.0
2009-10-14 14:11:00,4.99781,4.99814,4.99652,4.99652,14000000.0
2009-10-14 14:12:00,4.99862,4.99862,4.99669,4.99855,11000000.0
2009-10-14 14:13:00,4.9984,4.99855,4.99719,4.99746,11000000.0
2009-10-14 14:14:00,4.99803,4.99803,4.99516,4.99637,7000000.0
2009-10-14 14:15:00,4.99649,4.99649,4.99438,4.99593,14000000.0
2009-10-14 14:16:00,4.99571,4.99571,4.99399,4.99516,13000000.0
2009-10-14 14:17:00,4.99371,4.99538,4.99313,4.99455,22000000.0
2009-10-14 14:18:00,4.99457,4.99457,4.99271,4.99331,15000000.0
2009-10-14 14:19:00,4.99209,4.99408,4.99206,4.99401,12000000.0
2009-10-14 14:20:00,4.99315,4.99317,4.99144,4.99296,7000000.0
2009-10-14 14:21:00,4.99164,4.99305,4.99126,4.99284,13000000.0
2009-10-14 14:22:00,4.99184,4.993,4.99169,4.99184,8000000.0
2009-10-14 14:23:00,4.99192,4.99385,4.99192,4.99342,11000000.0
2009-10-14 14:24:00,4.9932,4.99429,4.9925,4.99376,13000000.0
2009-10-14 14:25:00,4.99383,4.99383,4.99203,4.99203,15000000.0
2009-10-14 14:26:00,4.99175,4.99293,4.99151,4.99257,8000000.0
2009-10-14 14:27:00,4.9932,4.9932,4.99169,4.99241,10000000.0
2009-10-14 14:28:00,4.99195,4.99262,4.99099,4.99149,11000000.0
2009-10-14 14:29:00,4.99303,4.99303,4.99109,4.99205,21000000.0
2009-10-14 14:30:00,4.99412,4.99621,4.99205,4.99621,11000000.0
2009-10-14 14:31:00,4.99715,4.99759,4.99421,4.99679,17000000.0
2009-10-14 14:32:00,4.99704,4.99704,4.99541,4.99651,15000000.0
2009-10-14 14:33:00,4.99693,4.99693,4.99482,4.99596,8000000.0
2009-10-14 14:34:00,4.99543,4.99647,4.99485,4.99647,9000000.0
2009-10-14 14:35:00,4.99607,4.99607,4.99317,4.99349,11000000.0
2009-10-14 14:36:00,4.99362,4.99453,4.99172,4.99326,15000000.0
2009-10-14 14:37:00,4.99329,4.99376,4.99209,4.99331,8000000.0
2009-10-14 14:38:00,4.99216,4.99221,4.99095,4.992,10000000.0
2009-10-14 14:39:00,4.99235,4.99329,4.99076,4.99262,19000000.0
2009-10-14 14:40:00,4.99386,4.99387,4.99169,4.99371,15000000.0
2009-10-14 14:41:00,4.99403,4.99483,4.99252,4.99483,15000000.0
2009-10-14 14:42:00,4.99455,4.9948,4.99335,4.9948,17000000.0
2009-10-14 14:43:00,4.99426,4.99461,4.99315,4.99315,15000000.0
2009-10-14 14:44:00,4.99528,4.99579,4.99421,4.99453,15000000.0
2009-10-14 14:45:00,4.99535,4.99631,4.99445,4.99532,9000000.0
2009-10-14 14:46:00,4.99602,4.99646,4.99463,4.99489,11000000.0
2009-10-14 14:47:00,4.99675,4.99721,4.99473,4.99597,12000000.0
2009-10-14 14:48:00,4.99463,4.99621,4.99463,4.99582,12000000.0
2009-10-14 14:49:00,4.99537,4.9967,4.99474,4.99632,12000000.0
2009-10-14 14:50:00,4.99665,4.99669,4.99466,4.99599,15000000.0
2009-10-14 14:51:00,4.99602,4.99615,4.99459,4.99496,10000000.0
2009-10-14 14:52:00,4.99688,4.99721,4.99506,4.9958,13000000.0
2009-10-14 14:53:00,4.99602,4.99671,4.99473,4.99656,13000000.0
2009-10-14 14:54:00,4.99501,4.99668,4.99501,4.99657,9000000.0
2009-10-14 14:55:00,4.99484,4.99658,4.99463,4.99596,16000000.0
2009-10-14 14:56:00,4.99591,4.99609,4.99398,4.99609,15000000.0
2009-10-14 14:57:00,4.99597,4.99614,4.99486,4.99606,15000000.0
2009-10-14 14:58:00,4.99659,4.99665,4.99408,4.99581,11000000.0
2009-10-14 14:59:00,4.99607,4.99611,4.99448,4.99563,14000000.0
2009-10-14 15:00:00,4.99478,4.99516,4.99281,4.99497,18000000.0
2009-10-14 15:01:00,4.99377,4.99466,4.993,4.9942,12000000.0
2009-10-14 15:02:00,4.99472,4.9949,4.99167,4.99167,7000000.0
2009-10-14 15:03:00,4.99313,4.99313,4.99033,4.9916,18000000.0
2009-10-14 15:04:00,4.99056,4.99095,4.98862,4.98991,21000000.0
2009-10-14 15:05:00,4.98893,4.99054,4.98793,4.99005,13000000.0
2009-10-14 15:06:00,4.99091,4.99091,4.98683,4.98683,14000000.0
2009-10-14 15:07:00,4.98814,4.98938,4.98664,4.98938,22000000.0
2009-10-14 15:08:00,4.98989,4.99005,4.98843,4.98884,10000000.0
2009-10-14 15:09:00,4.98963,4.98988,4.98763,4.98988,9000000.0
2009-10-14 15:10:00,4.99004,4.9902,4.98886,4.98945,14000000.0
2009-10-14 15:11:00,4.98936,4.98937,4.98614,4.98781,12000000.0
2009-10-14 15:12:00,4.98729,4.98797,4.98591,4.98797,13000000.0
2009-10-14 15:13:00,4.98767,4.98904,4.98659,4.98837,12000000.0
2009-10-14 15:14:00,4.98805,4.98869,4.98694,4.98869,10000000.0
2009-10-14 15:15:00,4.98892,4.98899,4.98724,4.98829,16000000.0
2009-10-14 15:16:00,4.98938,4.98998,4.98851,4.98994,15000000.0
2009-10-14 15:17:00,4.98928,4.98955,4.98769,4.98905,14000000.0
2009-10-14 15:18:00,4.98907,4.98907,4.98729,4.98899,12000000.0
2009-10-14 15:19:00,4.98899,4.98991,4.98862,4.98862,11000000.0
2009-10-14 15:20:00,4.98925,4.99041,4.98866,4.99007,14000000.0
2009-10-14 15:21:00,4.98984,4.98984,4.98795,4.9897,14000000.0
2009-10-14 15:22:00,4.98994,4.99011,4.9879,4.98868,10000000.0
2009-10-14 15:23:00,4.9882,4.98859,4.98743,4.98774,11000000.0
2009-10-14 15:24:00,4.98732,4.98875,4.98732,4.9887,10000000.0
2009-10-14 15:25:00,4.98845,4.9893,4.98739,4.98739,16000000.0
2009-10-14 15:26:00,4.98817,4.9889,4.98711,4.98819,15000000.0
2009-10-14 15:27:00,4.98681,4.98891,4.98681,4.98844,10000000.0
2009-10-14 15:28:00,4.98836,4.98855,4.98747,4.98819,11000000.0
2009-10-14 15:29:00,4.98749,4.98853,4.98656,4.98811,19000000.0
2009-10-14 15:30:00,4.98755,4.98784,4.98611,4.98692,10000000.0
2009-10-14 15:31:00,4.98756,4.98756,4.98543,4.98739,14000000.0
2009-10-14 15:32:00,4.98708,4.98854,4.98672,4.98709,12000000.0
2009-10-14 15:33:00,4.98806,4.98893,4.98611,4.98611,20000000.0
2009-10-14 15:34:00,4.98745,4.98745,4.98528,4.98667,12000000.0
2009-10-14 15:35:00,4.98694,4.98694,4.98434,4.98637,12000000.0
2009-10-14 15:36:00,4.98708,4.98711,4.98333,4.9851,10000000.0
2009-10-14 15:37:00,4.98583,4.9872,4.98499,4.9872,10000000.0
2009-10-14 15:38:00,4.98714,4.98732,4.98559,4.98732,13000000.0
2009-10-14 15:39:00,4.98652,4.98774,4.98634,4.9871,7000000.0
2009-10-14 15:40:00,4.98771,4.98839,4.98695,4.98839,10000000.0
2009-10-14 15:41:00,4.98941,4.98941,4.98774,4.98886,9000000.0
2009-10-14 15:42:00,4.98815,4.98815,4.9864,4.98814,13000000.0
2009-10-14 15:43:00,4.98843,4.98845,4.98578,4.98711,16000000.0
2009-10-14 15:44:00,4.98697,4.98758,4.98537,4.98647,14000000.0
2009-10-14 15:45:00,4.98716,4.98879,4.98643,4.98879,15000000.0
2009-10-14 15:46:00,4.98835,4.98896,4.98721,4.98863,13000000.0
2009-10-14 15:47:00,4.98714,4.99,4.98714,4.99,9000000.0
2009-10-14 15:48:00,4.98856,4.99038,4.98846,4.98969,21000000.0
2009-10-14 15:49:00,4.99117,4.99254,4.98968,4.99254,23000000.0
2009-10-14 15:50:00,4.99215,4.99387,4.99025,4.99387,12000000.0
2009-10-14 15:51:00,4.99326,4.99413,4.99182,4.99379,19000000.0
2009-10-14 15:52:00,4.99267,4.99305,4.9909,4.99231,15000000.0
2009-10-14 15:53:00,4.99249,4.99385,4.99107,4.99258,14000000.0
2009-10-14 15:54:00,4.99278,4.99309,4.99115,4.99191,15000000.0
2009-10-14 15:55:00,4.99182,4.99248,4.99095,4.99195,12000000.0
2009-10-14 15:56:00,4.99155,4.9916,4.98942,4.99117,18000000.0
2009-10-14 15:57:00,4.99063,4.99119,4.98991,4.99119,10000000.0
2009-10-14 15:58:00,4.99017,4.99098,4.98895,4.98914,22000000.0
2009-10-14 15:59:00,4.99051,4.99051,4.98905,4.98982,12000000.0
2009-10-14 16:00:00,4.99054,4.99075,4.98927,4.99071,12000000.0
2009-10-14 16:01:00,4.99028,4.99306,4.98968,4.99306,12000000.0
2009-10-14 16:02:00,4.99125,4.99325,4.99125,4.99294,13000000.0
2009-10-14 16:03:00,4.9931,4.99395,4.99169,4.99245,13000000.0
2009-10-14 16:04:00,4.9923,4.99278,4.99107,4.99249,11000000.0
2009-10-14 16:05:00,4.99131,4.99382,4.99131,4.99207,9000000.0
2009-10-14 16:06:00,4.99259,4.99359,4.99162,4.99358,14000000.0
2009-10-14 16:07:00,4.99348,4.99358,4.99183,4.9935,15000000.0
2009-10-14 16:08:00,4.99383,4.99383,4.99185,4.99316,15000000.0
2009-10-14 16:09:00,4.99357,4.99366,4.9913,4.99306,17000000.0
2009-10-14 16:10:00,4.99333,4.99341,4.99147,4.99185,14000000.0
2009-10-14 16:11:00,4.99271,4.99435,4.99251,4.99425,9000000.0
2009-10-14 16:12:00,4.9932,4.99397,4.99198,4.99378,15000000.0
2009-10-14 16:13:00,4.99368,4.99371,4.99096,4.99238,14000000.0
2009-10-14 16:14:00,4.99269,4.9937,4.99153,4.99153,12000000.0
2009-10-14 16:15:00,4.99093,4.99338,4.99093,4.99326,14000000.0
2009-10-14 16:16:00,4.99292,4.99292,4.99017,4.99195,13000000.0
2009-10-14 16:17:00,4.99142,4.9923,4.99015,4.99158,18000000.0
2009-10-14 16:18:00,4.99152,4.9918,4.98994,4.98994,13000000.0
2009-10-14 16:19:00,4.9916,4.9925,4.99071,4.9925,8000000.0
2009-10-14 16:20:00,4.99243,4.99338,4.99141,4.99283,13000000.0
2009-10-14 16:21:00,4.99252,4.99303,4.9916,4.99238,12000000.0
2009-10-14 16:22:00,4.99255,4.99391,4.9921,4.99335,11000000.0
2009-10-14 16:23:00,4.99173,4.99345,4.99141,4.99249,14000000.0
2009-10-14 16:24:00,4.99273,4.99358,4.99118,4.99312,15000000.0
2009-10-14 16:25:00,4.99398,4.99398,4.99195,4.99265,11000000.0
2009-10-14 16:26:00,4.99306,4.99306,4.9914,4.99252,8000000.0
2009-10-14 16:27:00,4.99255,4.99255,4.99054,4.99054,10000000.0
2009-10-14 16:28:00,4.99056,4.99181,4.98913,4.99049,15000000.0
2009-10-14 16:29:00,4.99024,4.99176,4.9897,4.99176,7000000.0
2009-10-14 16:30:00,4.99222,4.9929,4.99032,4.99079,16000000.0
2009-10-14 16:31:00,4.99238,4.99315,4.99072,4.99315,14000000.0
2009-10-14 16:32:00,4.99257,4.99305,4.9909,4.99097,7000000.0
2009-10-14 16:33:00,4.99127,4.99271,4.99127,4.99265,8000000.0
2009-10-14 16:34:00,4.99237,4.99302,4.9917,4.99302,8000000.0
2009-10-14 16:35:00,4.99246,4.99277,4.99005,4.99068,9000000.0
2009-10-14 16:36:00,4.99041,4.99133,4.98888,4.99041,13000000.0
2009-10-14 16:37:00,4.9904,4.99074,4.98854,4.99074,18000000.0
2009-10-14 16:38:00,4.9907,4.99077,4.98929,4.9907,18000000.0
2009-10-14 16:39:00,4.98998,4.99036,4.98687,4.98866,20000000.0
2009-10-14 16:40:00,4.98759,4.98826,4.98579,4.98616,13000000.0
2009-10-14 16:41:00,4.98788,4.98857,4.98707,4.98857,20000000.0
2009-10-14 16:42:00,4.98882,4.99019,4.98797,4.98938,18000000.0
2009-10-14 16:43:00,4.98971,4.99075,4.98888,4.98973,15000000.0
2009-10-14 16:44:00,4.98999,4.99018,4.98814,4.99004,20000000.0
2009-10-14 16:45:00,4.98969,4.98986,4.98829,4.9894,13000000.0
2009-10-14 16:46:00,4.98831,4.98961,4.98831,4.98945,15000000.0
2009-10-14 16:47:00,4.98912,4.98932,4.98775,4.98922,8000000.0
2009-10-14 16:48:00,4.98898,4.98915,4.98831,4.98836,11000000.0
2009-10-14 16:49:00,4.98885,4.99003,4.98841,4.98904,12000000.0
2009-10-14 16:50:00,4.98987,4.9902,4.98862,4.98926,15000000.0
2009-10-14 16:51:00,4.98846,4.99042,4.98802,4.98967,18000000.0
2009-10-14 16:52:00,4.98894,4.99046,4.98875,4.98974,14000000.0
2009-10-14 16:53:00,4.98901,4.99003,4.98815,4.98951,8000000.0
2009-10-14 16:54:00,4.9896,4.99107,4.98913,4.98949,11000000.0
2009-10-14 16:55:00,4.98992,4.99058,4.98915,4.99013,12000000.0
2009-10-14 16:56:00,4.99016,4.99016,4.98838,4.98961,10000000.0
2009-10-14 16:57:00,4.98928,4.98934,4.9871,4.98715,8000000.0
2009-10-14 16:58:00,4.98876,4.98907,4.988,4.98907,9000000.0
2009-10-14 16:59:00,4.98846,4.98928,4.98796,4.98845,13000000.0
2009-10-14 17:00:00,4.98952,4.99011,4.98855,4.98967,11000000.0
2009-10-14 17:01:00,4.98949,4.99015,4.98819,4.98994,12000000.0
2009-10-14 17:02:00,4.9881,4.98987,4.9881,4.98987,10000000.0
2009-10-14 17:03:00,4.98838,4.99085,4.98838,4.99085,16000000.0
2009-10-14 17:04:00,4.98998,4.99132,4.9899,4.99059,13000000.0
2009-10-14 17:05:00,4.99078,4.99259,4.98997,4.99219,16000000.0
2009-10-14 17:06:00,4.99266,4.99283,4.9909,4.99162,12000000.0
2009-10-14 17:07:00,4.99156,4.99319,4.99109,4.99319,8000000.0
2009-10-14 17:08:00,4.9929,4.99565,4.9915,4.99488,21000000.0
2009-10-14 17:09:00,4.99471,4.99519,4.99301,4.99422,16000000.0
2009-10-14 17:10:00,4.99457,4.99464,4.993,4.99445,11000000.0
2009-10-14 17:11:00,4.99519,4.99569,4.99347,4.99486,11000000.0
2009-10-14 17:12:00,4.9959,4.99624,4.99492,4.99536,9000000.0
2009-10-14 17:13:00,4.99641,4.99664,4.99453,4.99453,9000000.0
2009-10-14 17:14:00,4.99511,4.99719,4.99477,4.99687,17000000.0
2009-10-14 17:15:00,4.99598,4.99655,4.99448,4.99541,11000000.0
2009-10-14 17:16:00,4.9954,4.99589,4.99363,4.99398,15000000.0
2009-10-14 17:17:00,4.99359,4.99451,4.99246,4.99444,13000000.0
2009-10-14 17:18:00,4.99356,4.99435,4.99257,4.99368,15000000.0
2009-10-14 17:19:00,4.99343,4.99378,4.99208,4.99378,17000000.0
2009-10-14 17:20:00,4.99308,4.99493,4.99308,4.99493,12000000.0
2009-10-14 17:21:00,4.99423,4.99538,4.99398,4.99538,7000000.0
2009-10-14 17:22:00,4.99482,4.99494,4.99328,4.99401,14000000.0
2009-10-14 17:23:00,4.99413,4.99472,4.99295,4.99406,13000000.0
2009-10-14 17:24:00,4.99456,4.99456,4.99278,4.99295,9000000.0
2009-10-14 17:25:00,4.99359,4.99359,4.99108,4.99108,11000000.0
2009-10-14 17:26:00,4.99146,4.99389,4.99101,4.99389,16000000.0
2009-10-14 17:27:00,4.99363,4.99385,4.9928,4.99351,9000000.0
2009-10-14 17:28:00,4.99316,4.99555,4.99316,4.99387,15000000.0
2009-10-14 17:29:00,4.99487,4.99487,4.99399,4.99467,11000000.0
2009-10-14 17:30:00,4.99348,4.99473,4.99317,4.99439,19000000.0
2009-10-14 17:31:00,4.99456,4.99506,4.99387,4.99401,11000000.0
2009-10-14 17:32:00,4.99428,4.99437,4.99269,4.99401,9000000.0
2009-10-14 17:33:00,4.9934,4.99384,4.99222,4.99371,10000000.0
2009-10-14 17:34:00,4.99357,4.9943,4.99248,4.99343,14000000.0
2009-10-14 17:35:00,4.99436,4.99557,4.99322,4.99475,13000000.0
2009-10-14 17:36:00,4.99372,4.9945,4.99332,4.99437,11000000.0
2009-10-14 17:37:00,4.99405,4.99502,4.99293,4.99378,15000000.0
2009-10-14 17:38:00,4.99286,4.99466,4.99286,4.99394,17000000.0
2009-10-14 17:39:00,4.99469,4.99497,4.99399,4.9949,8000000.0
2009-10-14 17:40:00,4.99494,4.99561,4.99402,4.99477,12000000.0
2009-10-14 17:41:00,4.99506,4.99557,4.99403,4.99403,21000000.0
2009-10-14 17:42:00,4.99612,4.99665,4.9947,4.99549,13000000.0
2009-10-14 17:43:00,4.99539,4.99566,4.99333,4.99333,11000000.0
2009-10-14 17:44:00,4.99501,4.99517,4.99329,4.99434,19000000.0
2009-10-14 17:45:00,4.99372,4.99449,4.99285,4.99302,10000000.0
2009-10-14 17:46:00,4.99349,4.99361,4.99152,4.99251,13000000.0
2009-10-14 17:47:00,4.992,4.99257,4.99107,4.99257,9000000.0
2009-10-14 17:48:00,4.99245,4.99245,4.99087,4.99112,14000000.0
2009-10-14 17:49:00,4.99153,4.99153,4.99008,4.99088,14000000.0
2009-10-14 17:50:00,4.99056,4.99232,4.98977,4.99123,17000000.0
2009-10-14 17:51:00,4.99119,4.9917,4.98961,4.9917,13000000.0
2009-10-14 17:52:00,4.99188,4.99188,4.99037,4.99141,24000000.0
2009-10-14 17:53:00,4.99054,4.99248,4.98994,4.99124,16000000.0
2009-10-14 17:54:00,4.99169,4.99229,4.99054,4.99189,16000000.0
2009-10-14 17:55:00,4.99216,4.99269,4.99111,4.99237,13000000.0
2009-10-14 17:56:00,4.99177,4.99181,4.98914,4.98953,15000000.0
2009-10-14 17:57:00,4.99073,4.99113,4.98891,4.9899,10000000.0
2009-10-14 17:58:00,4.99021,4.99094,4.98922,4.98922,15000000.0
2009-10-14 17:59:00,4.98984,4.99162,4.98984,4.99046,13000000.0
2009-10-14 18:00:00,4.99113,4.99126,4.99054,4.9912,7000000.0
2009-10-14 18:01:00,4.98986,4.99205,4.98964,4.99045,18000000.0
2009-10-14 18:02:00,4.99139,4.99257,4.99093,4.9918,17000000.0
2009-10-14 18:03:00,4.99262,4.99345,4.99172,4.99345,16000000.0
2009-10-14 18:04:00,4.99306,4.99435,4.99154,4.99189,14000000.0
2009-10-14 18:05:00,4.99366,4.99366,4.99136,4.99234,13000000.0
2009-10-14 18:06:00,4.99104,4.993,4.99104,4.99195,18000000.0
2009-10-14 18:07:00,4.99325,4.99325,4.9909,4.9909,12000000.0
2009-10-14 18:08:00,4.99169,4.99359,4.99131,4.99315,18000000.0
2009-10-14 18:09:00,4.99254,4.99345,4.99156,4.99316,12000000.0
2009-10-14 18:10:00,4.994,4.99451,4.99299,4.99342,13000000.0
2009-10-14 18:11:00,4.99399,4.99401,4.99247,4.9931,10000000.0
2009-10-14 18:12:00,4.99265,4.99297,4.99191,4.99284,11000000.0
2009-10-14 18:13:00,4.99315,4.99315,4.99167,4.99251,14000000.0
2009-10-14 18:14:00,4.99159,4.99286,4.99157,4.99286,10000000.0
2009-10-14 18:15:00,4.99229,4.99366,4.99205,4.99262,10000000.0
2009-10-14 18:16:00,4.99291,4.99328,4.99248,4.99282,9000000.0
2009-10-14 18:17:00,4.99393,4.99456,4.9925,4.9927,18000000.0
2009-10-14 18:18:00,4.99392,4.99435,4.99274,4.99435,14000000.0
2009-10-14 18:19:00,4.99341,4.99376,4.9927,4.99311,10000000.0
2009-10-14 18:20:00,4.99275,4.99344,4.99139,4.99139,15000000.0
2009-10-14 18:21:00,4.99229,4.99359,4.99141,4.99355,18000000.0
2009-10-14 18:22:00,4.99359,4.9939,4.99241,4.99254,14000000.0
2009-10-14 18:23:00,4.99301,4.99301,4.99127,4.99241,7000000.0
2009-10-14 18:24:00,4.99297,4.99305,4.99135,4.99228,9000000.0
2009-10-14 18:25:00,4.99181,4.99212,4.99047,4.99112,13000000.0
2009-10-14 18:26:00,4.99069,4.99123,4.9895,4.99041,16000000.0
2009-10-14 18:27:00,4.99063,4.99112,4.99007,4.99112,14000000.0
2009-10-14 18:28:00,4.99013,4.9906,4.98915,4.9906,13000000.0
2009-10-14 18:29:00,4.99027,4.99115,4.98967,4.99072,11000000.0
2009-10-14 18:30:00,4.99125,4.99467,4.99075,4.99327,16000000.0
2009-10-14 18:31:00,4.99272,4.99436,4.99219,4.99365,12000000.0
2009-10-14 18:32:00,4.99353,4.99552,4.99307,4.99552,11000000.0
2009-10-14 18:33:00,4.995,4.99556,4.99359,4.99386,13000000.0
2009-10-14 18:34:00,4.99416,4.99574,4.99365,4.99541,13000000.0
2009-10-14 18:35:00,4.99536,4.99602,4.99401,4.99502,18000000.0
2009-10-14 18:36:00,4.99469,4.99503,4.99319,4.99333,18000000.0
2009-10-14 18:37:00,4.99501,4.99506,4.99368,4.99418,18000000.0
2009-10-14 18:38:00,4.99381,4.99446,4.99243,4.99243,11000000.0
2009-10-14 18:39:00,4.99259,4.9947,4.99254,4.9947,11000000.0
2009-10-14 18:40:00,4.99478,4.99536,4.99371,4.99511,14000000.0
2009-10-14 18:41:00,4.99497,4.99506,4.99359,4.99478,16000000.0
2009-10-14 18:42:00,4.9943,4.99492,4.99313,4.99381,14000000.0
2009-10-14 18:43:00,4.99417,4.99477,4.99303,4.99466,10000000.0
2009-10-14 18:44:00,4.99322,4.99393,4.99187,4.99187,13000000.0
2009-10-14 18:45:00,4.99265,4.99337,4.99086,4.99124,13000000.0
2009-10-14 18:46:00,4.99063,4.99137,4.9897,4.99137,12000000.0
2009-10-14 18:47:00,4.99113,4.99148,4.99009,4.99132,14000000.0
2009-10-14 18:48:00,4.99223,4.99285,4.99018,4.99163,15000000.0
2009-10-14 18:49:00,4.99242,4.99281,4.99117,4.99209,12000000.0
2009-10-14 18:50:00,4.99152,4.99217,4.99118,4.99171,9000000.0
2009-10-14 18:51:00,4.99181,4.99329,4.99119,4.99221,17000000.0
2009-10-14 18:52:00,4.99309,4.99333,4.99195,4.99272,9000000.0
2009-10-14 18:53:00,4.99256,4.99316,4.99157,4.99261,14000000.0
2009-10-14 18:54:00,4.99104,4.99241,4.99071,4.99228,14000000.0
2009-10-14 18:55:00,4.99177,4.99177,4.99074,4.99132,10000000.0
2009-10-14 18:56:00,4.99169,4.99231,4.9907,4.99111,16000000.0
2009-10-14 18:57:00,4.99217,4.99276,4.99126,4.99231,17000000.0
2009-10-14 18:58:00,4.992,4.99226,4.99046,4.99107,14000000.0
2009-10-14 18:59:00,4.99166,4.99238,4.99102,4.99231,14000000.0
2009-10-14 19:00:00,4.99141,4.99209,4.99024,4.99179,15000000.0
2009-10-14 19:01:00,4.99164,4.99164,4.98997,4.99087,15000000.0
2009-10-14 19:02:00,4.99129,4.99196,4.99061,4.99095,14000000.0
2009-10-14 19:03:00,4.99223,4.99243,4.99067,4.99234,14000000.0
2009-10-14 19:04:00,4.9916,4.99184,4.99047,4.99163,12000000.0
2009-10-14 19:05:00,4.99127,4.99189,4.99007,4.99096,15000000.0
2009-10-14 19:06:00,4.98966,4.9911,4.98895,4.98928,16000000.0
2009-10-14 19:07:00,4.98951,4.98951,4.98725,4.98792,20000000.0
2009-10-14 19:08:00,4.98799,4.98877,4.98765,4.98851,8000000.0
2009-10-14 19:09:00,4.98731,4.98912,4.98731,4.98824,17000000.0
2009-10-14 19:10:00,4.98693,4.98901,4.98693,4.98901,9000000.0
2009-10-14 19:11:00,4.98869,4.98909,4.98696,4.98696,16000000.0
2009-10-14 19:12:00,4.98826,4.98826,4.98603,4.98673,13000000.0
2009-10-14 19:13:00,4.9867,4.98766,4.98634,4.98766,10000000.0
2009-10-14 19:14:00,4.98756,4.98769,4.98588,4.98769,20000000.0
2009-10-14 19:15:00,4.98765,4.98863,4.98648,4.98863,12000000.0
2009-10-14 19:16:00,4.98812,4.98812,4.98641,4.98767,8000000.0
2009-10-14 19:17:00,4.9869,4.98708,4.9851,4.98639,18000000.0
2009-10-14 19:18:00,4.9855,4.98583,4.98332,4.98553,11000000.0
2009-10-14 19:19:00,4.98527,4.98598,4.98379,4.98505,12000000.0
2009-10-14 19:20:00,4.98365,4.98517,4.983,4.98361,14000000.0
2009-10-14 19:21:00,4.98386,4.98519,4.98324,4.98453,13000000.0
2009-10-14 19:22:00,4.98531,4.98549,4.98392,4.98549,12000000.0
2009-10-14 19:23:00,4.98345,4.98609,4.98345,4.98608,14000000.0
2009-10-14 19:24:00,4.98724,4.98829,4.9855,4.9855,19000000.0
2009-10-14 19:25:00,4.98515,4.98679,4.98515,4.98568,8000000.0
2009-10-14 19:26:00,4.98536,4.98666,4.98536,4.98666,7000000.0
2009-10-14 19:27:00,4.98704,4.98706,4.98562,4.98631,20000000.0
2009-10-14 19:28:00,4.98782,4.98831,4.98675,4.98675,17000000.0
2009-10-14 19:29:00,4.98761,4.98825,4.98672,4.98825,10000000.0
2009-10-14 19:30:00,4.98825,4.98853,4.98693,4.98815,15000000.0
2009-10-14 19:31:00,4.98816,4.98816,4.98712,4.98815,11000000.0
2009-10-14 19:32:00,4.98836,4.98918,4.98735,4.98914,9000000.0
2009-10-14 19:33:00,4.9878,4.98927,4.9877,4.9877,14000000.0
2009-10-14 19:34:00,4.98801,4.9893,4.98729,4.98815,17000000.0
2009-10-14 19:35:00,4.98841,4.98841,4.986,4.98601,8000000.0
2009-10-14 19:36:00,4.98763,4.98785,4.98536,4.9868,15000000.0
2009-10-14 19:37:00,4.98587,4.98587,4.98428,4.9856,8000000.0
2009-10-14 19:38:00,4.98452,4.98641,4.98404,4.98617,15000000.0
2009-10-14 19:39:00,4.98653,4.98673,4.98441,4.98625,17000000.0
2009-10-14 19:40:00,4.98513,4.98655,4.9847,4.98542,16000000.0
2009-10-14 19:41:00,4.98561,4.98661,4.98531,4.9861,11000000.0
2009-10-14 19:42:00,4.98692,4.98692,4.98507,4.98687,15000000.0
2009-10-14 19:43:00,4.98666,4.98687,4.98559,4.98687,14000000.0
2009-10-14 19:44:00,4.98508,4.9878,4.98508,4.9878,14000000.0
2009-10-14 19:45:00,4.98698,4.98796,4.98649,4.98755,15000000.0
2009-10-14 19:46:00,4.98772,4.98805,4.98546,4.98616,15000000.0
2009-10-14 19:47:00,4.98663,4.98676,4.98563,4.98617,16000000.0
2009-10-14 19:48:00,4.98662,4.98733,4.98546,4.98619,16000000.0
2009-10-14 19:49:00,4.98619,4.98673,4.98521,4.98521,8000000.0
2009-10-14 19:50:00,4.98696,4.9872,4.98586,4.98654,9000000.0
2009-10-14 19:51:00,4.98691,4.98761,4.98584,4.98706,19000000.0
2009-10-14 19:52:00,4.98725,4.98725,4.98591,4.98647,11000000.0
2009-10-14 19:53:00,4.98556,4.98708,4.98556,4.98655,14000000.0
2009-10-14 19:54:00,4.98737,4.98737,4.98548,4.98548,18000000.0
2009-10-14 19:55:00,4.98614,4.98643,4.98512,4.98639,13000000.0
2009-10-14 19:56:00,4.98679,4.98691,4.98546,4.98628,10000000.0
2009-10-14 19:57:00,4.98586,4.98626,4.98518,4.98626,16000000.0
2009-10-14 19:58:00,4.98679,4.98679,4.98484,4.98613,15000000.0
2009-10-14 19:59:00,4.98644,4.98644,4.9845,4.98595,14000000.0
2009-10-14 20:00:00,4.98499,4.98499,4.98059,4.98167,11000000.0
2009-10-14 20:01:00,4.98032,4.98413,4.97972,4.98413,24000000.0
2009-10-14 20:02:00,4.98265,4.98297,4.98043,4.98204,11000000.0
2009-10-14 20:03:00,4.98165,4.9817,4.9799,4.9803,11000000.0
2009-10-14 20:04:00,4.979,4.98047,4.97758,4.97777,10000000.0
2009-10-14 20:05:00,4.97736,4.97809,4.97573,4.97706,17000000.0
2009-10-14 20:06:00,4.97776,4.97776,4.97599,4.9765,10000000.0
2009-10-14 20:07:00,4.97631,4.97843,4.97525,4.97821,14000000.0
2009-10-14 20:08:00,4.97805,4.97805,4.97456,4.97471,13000000.0
2009-10-14 20:09:00,4.97632,4.9787,4.97617,4.9787,11000000.0
2009-10-14 20:10:00,4.97965,4.97969,4.97718,4.97718,11000000.0
2009-10-14 20:11:00,4.97818,4.97847,4.97716,4.97836,9000000.0
2009-10-14 20:12:00,4.9783,4.98071,4.97712,4.97965,16000000.0
2009-10-14 20:13:00,4.98217,4.98472,4.98071,4.98472,11000000.0
2009-10-14 20:14:00,4.98479,4.98675,4.98362,4.98371,19000000.0
2009-10-14 20:15:00,4.98396,4.98563,4.98302,4.98527,13000000.0
2009-10-14 20:16:00,4.9859,4.98722,4.98548,4.98659,15000000.0
2009-10-14 20:17:00,4.98674,4.98706,4.98523,4.98706,8000000.0
2009-10-14 20:18:00,4.98714,4.98818,4.98588,4.98717,14000000.0
2009-10-14 20:19:00,4.98706,4.98728,4.98548,4.98661,14000000.0
2009-10-14 20:20:00,4.98666,4.98666,4.98407,4.98617,12000000.0
2009-10-14 20:21:00,4.98631,4.98722,4.98529,4.987,9000000.0
2009-10-14 20:22:00,4.9856,4.98803,4.9856,4.98689,17000000.0
2009-10-14 20:23:00,4.98735,4.98744,4.98589,4.98692,11000000.0
2009-10-14 20:24:00,4.98611,4.98612,4.98419,4.98555,16000000.0
2009-10-14 20:25:00,4.98493,4.98574,4.98386,4.98564,11000000.0
2009-10-14 20:26:00,4.98404,4.98657,4.98404,4.98569,8000000.0
2009-10-14 20:27:00,4.98441,4.98449,4.9812,4.98195,13000000.0
2009-10-14 20:28:00,4.98267,4.98281,4.98044,4.98269,15000000.0
2009-10-14 20:29:00,4.98368,4.98433,4.98216,4.98269,16000000.0
2009-10-14 20:30:00,4.98301,4.98468,4.98301,4.98402,8000000.0
2009-10-14 20:31:00,4.98589,4.98594,4.98391,4.9841,18000000.0
2009-10-14 20:32:00,4.98537,4.9858,4.98448,4.98535,7000000.0
2009-10-14 20:33:00,4.98548,4.98616,4.98474,4.98616,13000000.0
2009-10-14 20:34:00,4.98597,4.98602,4.98392,4.98532,13000000.0
2009-10-14 20:35:00,4.98395,4.98473,4.98325,4.98426,9000000.0
2009-10-14 20:36:00,4.98475,4.98489,4.98215,4.98489,17000000.0
2009-10-14 20:37:00,4.98538,4.98551,4.98411,4.98524,14000000.0
2009-10-14 20:38:00,4.98589,4.98655,4.9844,4.98506,16000000.0
2009-10-14 20:39:00,4.98448,4.98596,4.98429,4.9858,14000000.0
2009-10-14 20:40:00,4.98488,4.98635,4.98469,4.98555,17000000.0
2009-10-14 20:41:00,4.98438,4.9864,4.98438,4.9864,16000000.0
2009-10-14 20:42:00,4.98461,4.98787,4.98461,4.98656,22000000.0
2009-10-14 20:43:00,4.988,4.988,4.98562,4.98697,18000000.0
2009-10-14 20:44:00,4.98752,4.98938,4.987,4.98938,16000000.0
2009-10-14 20:45:00,4.98939,4.98987,4.98873,4.98931,8000000.0
2009-10-14 20:46:00,4.98926,4.9899,4.98752,4.98752,19000000.0
2009-10-14 20:47:00,4.98824,4.98865,4.98662,4.98785,12000000.0
2009-10-14 20:48:00,4.98774,4.98875,4.98678,4.98844,9000000.0
2009-10-14 20:49:00,4.988,4.98819,4.98519,4.98557,19000000.0
2009-10-14 20:50:00,4.98628,4.98729,4.98512,4.98729,15000000.0
2009-10-14 20:51:00,4.98763,4.98763,4.98621,4.9874,9000000.0
2009-10-14 20:52:00,4.98715,4.98732,4.98626,4.98698,11000000.0
2009-10-14 20:53:00,4.98806,4.98887,4.98654,4.98887,15000000.0
2009-10-14 20:54:00,4.98737,4.98931,4.98713,4.98907,12000000.0
2009-10-14 20:55:00,4.98898,4.98944,4.98792,4.98944,18000000.0
2009-10-14 20:56:00,4.98866,4.98929,4.98782,4.98819,12000000.0
2009-10-14 20:57:00,4.98924,4.98924,4.98739,4.98843,13000000.0
2009-10-14 20:58:00,4.98866,4.98882,4.98723,4.98879,11000000.0
2009-10-14 20:59:00,4.98786,4.98859,4.9872,4.98859,11000000.0
2009-10-14 21:00:00,4.98825,4.98825,4.98708,4.98744,17000000.0
2009-10-14 21:01:00,4.98842,4.98902,4.98722,4.98722,10000000.0
2009-10-14 21:02:00,4.98893,4.98901,4.98805,4.98901,8000000.0
2009-10-14 21:03:00,4.9883,4.98897,4.98752,4.98882,19000000.0
2009-10-14 21:04:00,4.98906,4.98906,4.9876,4.98797,18000000.0
2009-10-14 21:05:00,4.98827,4.98855,4.98657,4.98779,14000000.0
2009-10-14 21:06:00,4.98757,4.98757,4.98563,4.98563,12000000.0
2009-10-14 21:07:00,4.98736,4.98736,4.98437,4.98492,10000000.0
2009-10-14 21:08:00,4.98504,4.98579,4.98417,4.9845,14000000.0
2009-10-14 21:09:00,4.9852,4.98577,4.98455,4.98577,16000000.0
2009-10-14 21:10:00,4.98584,4.9863,4.98368,4.98368,15000000.0
2009-10-14 21:11:00,4.98414,4.98496,4.98391,4.98496,13000000.0
2009-10-14 21:12:00,4.98555,4.98563,4.98386,4.98559,10000000.0
2009-10-14 21:13:00,4.98515,4.98604,4.98479,4.98527,14000000.0
2009-10-14 21:14:00,4.98563,4.98708,4.98493,4.987,10000000.0
2009-10-14 21:15:00,4.9869,4.9869,4.98495,4.98617,15000000.0
2009-10-14 21:16:00,4.9852,4.98685,4.98505,4.98658,11000000.0
2009-10-14 21:17:00,4.98624,4.98721,4.9857,4.98694,13000000.0
2009-10-14 21:18:00,4.98723,4.9885,4.98632,4.98786,17000000.0
2009-10-14 21:19:00,4.98824,4.98824,4.98615,4.98657,12000000.0
2009-10-14 21:20:00,4.98794,4.98794,4.98631,4.98757,14000000.0
2009-10-14 21:21:00,4.98733,4.98771,4.98634,4.98713,11000000.0
2009-10-14 21:22:00,4.98766,4.9878,4.98617,4.98743,9000000.0
2009-10-14 21:23:00,4.98701,4.98733,4.98631,4.98695,7000000.0
2009-10-14 21:24:00,4.98568,4.98778,4.98568,4.98778,11000000.0
2009-10-14 21:25:00,4.98752,4.98764,4.98662,4.98703,7000000.0
2009-10-14 21:26:00,4.98729,4.98757,4.98598,4.98634,13000000.0
2009-10-14 21:27:00,4.98714,4.98717,4.98407,4.98407,11000000.0
2009-10-14 21:28:00,4.98484,4.98539,4.98373,4.9852,15000000.0
2009-10-14 21:29:00,4.98445,4.98493,4.98257,4.98411,12000000.0
2009-10-14 21:30:00,4.9821,4.98415,4.9819,4.98389,10000000.0
2009-10-14 21:31:00,4.98316,4.98442,4.98273,4.98273,10000000.0
2009-10-14 21:32:00,4.98321,4.98427,4.98256,4.98371,12000000.0
2009-10-14 21:33:00,4.98318,4.98467,4.98274,4.98467,19000000.0
2009-10-14 21:34:00,4.98367,4.98427,4.98298,4.98423,8000000.0
2009-10-14 21:35:00,4.98277,4.98406,4.9821,4.98406,20000000.0
2009-10-14 21:36:00,4.98217,4.98401,4.98217,4.9835,19000000.0
2009-10-14 21:37:00,4.98361,4.98434,4.98244,4.98421,19000000.0
2009-10-14 21:38:00,4.98339,4.9846,4.98263,4.98263,13000000.0
2009-10-14 21:39:00,4.98376,4.98376,4.98197,4.9834,17000000.0
2009-10-14 21:40:00,4.98197,4.98321,4.98121,4.98253,7000000.0
2009-10-14 21:41:00,4.9828,4.98327,4.98137,4.98327,11000000.0
2009-10-14 21:42:00,4.98263,4.98283,4.98175,4.98262,18000000.0
2009-10-14 21:43:00,4.98202,4.98337,4.98175,4.98261,13000000.0
2009-10-14 21:44:00,4.98372,4.9839,4.98211,4.98379,16000000.0
2009-10-14 21:45:00,4.98329,4.98424,4.98273,4.98398,11000000.0
2009-10-14 21:46:00,4.984,4.98434,4.98224,4.98224,13000000.0
2009-10-14 21:47:00,4.98464,4.98497,4.98299,4.9848,13000000.0
2009-10-14 21:48:00,4.98287,4.98458,4.98271,4.98387,17000000.0
2009-10-14 21:49:00,4.98334,4.98404,4.98274,4.98368,8000000.0
2009-10-14 21:50:00,4.98348,4.98365,4.98229,4.98365,11000000.0
2009-10-14 21:51:00,4.98331,4.98474,4.9827,4.98436,13000000.0
2009-10-14 21:52:00,4.98307,4.98441,4.98262,4.98441,13000000.0
2009-10-14 21:53:00,4.98336,4.98364,4.98154,4.98297,14000000.0
2009-10-14 21:54:00,4.98227,4.98294,4.98198,4.98291,11000000.0
2009-10-14 21:55:00,4.9837,4.9837,4.9821,4.98292,17000000.0
2009-10-14 21:56:00,4.98201,4.98434,4.98201,4.9839,12000000.0
2009-10-14 21:57:00,4.98421,4.98421,4.98222,4.98249,16000000.0
2009-10-14 21:58:00,4.98285,4.98376,4.98174,4.98174,9000000.0
2009-10-14 21:59:00,4.98261,4.98437,4.98194,4.98319,18000000.0
2009-10-14 22:00:00,4.98362,4.98411,4.98326,4.98365,13000000.0
2009-10-14 22:01:00,4.98414,4.98422,4.98237,4.98237,11000000.0
2009-10-14 22:02:00,4.98404,4.98404,4.98201,4.98201,17000000.0
2009-10-14 22:03:00,4.98183,4.98339,4.98183,4.98292,23000000.0
2009-10-14 22:04:00,4.98291,4.98386,4.98196,4.98253,15000000.0
2009-10-14 22:05:00,4.98233,4.98352,4.98184,4.98184,14000000.0
2009-10-14 22:06:00,4.98314,4.98382,4.98216,4.98362,15000000.0
2009-10-14 22:07:00,4.98315,4.98369,4.98251,4.98369,9000000.0
2009-10-14 22:08:00,4.98262,4.98424,4.98246,4.9839,18000000.0
2009-10-14 22:09:00,4.98199,4.98419,4.98199,4.98419,11000000.0
2009-10-14 22:10:00,4.98255,4.98346,4.98229,4.9826,7000000.0
2009-10-14 22:11:00,4.98306,4.98317,4.98186,4.98311,8000000.0
2009-10-14 22:12:00,4.98328,4.98328,4.98178,4.98193,16000000.0
2009-10-14 22:13:00,4.98277,4.98305,4.98162,4.98292,24000000.0
2009-10-14 22:14:00,4.98281,4.98293,4.98084,4.98084,9000000.0
2009-10-14 22:15:00,4.9823,4.98288,4.98147,4.98236,10000000.0
2009-10-14 22:16:00,4.9814,4.98287,4.98109,4.98197,13000000.0
2009-10-14 22:17:00,4.98213,4.98327,4.98187,4.98289,20000000.0
2009-10-14 22:18:00,4.98284,4.98297,4.98167,4.98242,11000000.0
2009-10-14 22:19:00,4.98238,4.98378,4.98169,4.98192,15000000.0
2009-10-14 22:20:00,4.98308,4.98393,4.98308,4.98393,16000000.0
2009-10-14 22:21:00,4.98343,4.98367,4.9821,4.98367,12000000.0
2009-10-14 22:22:00,4.98269,4.98351,4.98196,4.98351,14000000.0
2009-10-14 22:23:00,4.98356,4.98356,4.98138,4.98138,11000000.0
2009-10-14 22:24:00,4.98267,4.98329,4.98138,4.98329,16000000.0
2009-10-14 22:25:00,4.98201,4.98268,4.98053,4.98196,14000000.0
2009-10-14 22:26:00,4.98194,4.98205,4.98063,4.9819,10000000.0
2009-10-14 22:27:00,4.98119,4.98236,4.98096,4.98155,14000000.0
2009-10-14 22:28:00,4.98199,4.98247,4.98113,4.98225,12000000.0
2009-10-14 22:29:00,4.98175,4.98321,4.98157,4.9827,13000000.0
2009-10-14 22:30:00,4.98253,4.98275,4.98085,4.98149,8000000.0
2009-10-14 22:31:00,4.98162,4.98229,4.98115,4.98171,11000000.0
2009-10-14 22:32:00,4.98202,4.98275,4.98054,4.98178,20000000.0
2009-10-14 22:33:00,4.98194,4.98228,4.98086,4.982,11000000.0
2009-10-14 22:34:00,4.98224,4.98224,4.98139,4.98155,10000000.0
2009-10-14 22:35:00,4.98168,4.98222,4.98126,4.98126,13000000.0
2009-10-14 22:36:00,4.98184,4.98228,4.98145,4.98179,9000000.0
2009-10-14 22:37:00,4.98175,4.98269,4.98103,4.98269,13000000.0
2009-10-14 22:38:00,4.9816,4.9825,4.9814,4.9814,9000000.0
2009-10-14 22:39:00,4.98123,4.98275,4.98123,4.98203,12000000.0
2009-10-14 22:40:00,4.98215,4.98291,4.9816,4.98253,9000000.0
2009-10-14 22:41:00,4.98215,4.98314,4.98146,4.98146,14000000.0
2009-10-14 22:42:00,4.98318,4.98339,4.98152,4.98233,13000000.0
2009-10-14 22:43:00,4.98277,4.98286,4.98128,4.98128,12000000.0
2009-10-14 22:44:00,4.98212,4.98279,4.98129,4.98144,15000000.0
2009-10-14 22:45:00,4.98134,4.98309,4.98134,4.98256,13000000.0
2009-10-14 22:46:00,4.98122,4.98316,4.98122,4.9825,14000000.0
2009-10-14 22:47:00,4.98288,4.98333,4.98199,4.98237,15000000.0
2009-10-14 22:48:00,4.98233,4.98319,4.9815,4.98286,13000000.0
2009-10-14 22:49:00,4.98142,4.98261,4.98114,4.98209,13000000.0
2009-10-14 22:50:00,4.98175,4.98288,4.98124,4.98124,15000000.0
2009-10-14 22:51:00,4.98183,4.98231,4.98097,4.98231,14000000.0
2009-10-14 22:52:00,4.98238,4.98298,4.98119,4.98298,9000000.0
2009-10-14 22:53:00,4.98199,4.9827,4.9815,4.98234,15000000.0
2009-10-14 22:54:00,4.98196,4.98279,4.98132,4.98235,17000000.0
2009-10-14 22:55:00,4.98279,4.98343,4.98166,4.98255,16000000.0
2009-10-14 22:56:00,4.98311,4.98315,4.98167,4.98167,13000000.0
2009-10-14 22:57:00,4.98285,4.98297,4.98153,4.98153,8000000.0
2009-10-14 22:58:00,4.98293,4.98312,4.98145,4.9825,8000000.0
2009-10-14 22:59:00,4.98202,4.98309,4.98018,4.98195,19000000.0
2009-10-14 23:00:00,4.97975,4.9817,4.97975,4.98066,10000000.0
2009-10-14 23:01:00,4.98123,4.98133,4.97951,4.97992,7000000.0
2009-10-14 23:02:00,4.98135,4.98188,4.98011,4.98063,15000000.0
2009-10-14 23:03:00,4.98097,4.98228,4.98034,4.98034,17000000.0
2009-10-14 23:04:00,4.98079,4.98235,4.97979,4.98013,19000000.0
2009-10-14 23:05:00,4.98052,4.98086,4.97965,4.97965,9000000.0
2009-10-14 23:06:00,4.98146,4.98146,4.97935,4.97973,12000000.0
2009-10-14 23:07:00,4.98046,4.98081,4.97869,4.97926,14000000.0
2009-10-14 23:08:00,4.9806,4.9806,4.97914,4.97985,16000000.0
2009-10-14 23:09:00,4.98073,4.98109,4.98015,4.98106,9000000.0
2009-10-14 23:10:00,4.9792,4.98058,4.9792,4.97959,12000000.0
2009-10-14 23:11:00,4.98029,4.98105,4.97989,4.97996,14000000.0
2009-10-14 23:12:00,4.98104,4.9826,4.98094,4.98198,7000000.0
2009-10-14 23:13:00,4.98164,4.98282,4.9808,4.98132,14000000.0
2009-10-14 23:14:00,4.98221,4.98227,4.98085,4.98207,19000000.0
2009-10-14 23:15:00,4.98165,4.98208,4.98069,4.9814,13000000.0
2009-10-14 23:16:00,4.9818,4.98183,4.98042,4.98102,15000000.0
2009-10-14 23:17:00,4.98101,4.98204,4.98101,4.98204,11000000.0
2009-10-14 23:18:00,4.98113,4.98188,4.98057,4.98188,12000000.0
2009-10-14 23:19:00,4.98182,4.98195,4.9809,4.98165,14000000.0
2009-10-14 23:20:00,4.98162,4.98162,4.98012,4.98054,19000000.0
2009-10-14 23:21:00,4.98026,4.98076,4.97994,4.98043,7000000.0
2009-10-14 23:22:00,4.98085,4.98129,4.97952,4.97952,15000000.0
2009-10-14 23:23:00,4.98058,4.9811,4.98058,4.98109,11000000.0
2009-10-14 23:24:00,4.98105,4.98125,4.98105,4.98125,14000000.0
2009-10-14 23:25:00,4.98143,4.98144,4.9801,4.98059,11000000.0
2009-10-14 23:26:00,4.98101,4.98101,4.98056,4.98056,14000000.0
2009-10-14 23:27:00,4.98115,4.98153,4.9802,4.9809,11000000.0
2009-10-14 23:28:00,4.98139,4.98162,4.98036,4.9806,12000000.0
2009-10-14 23:29:00,4.98093,4.98106,4.97924,4.9796,16000000.0
2009-10-14 23:30:00,4.98033,4.98139,4.97941,4.98023,20000000.0
2009-10-14 23:31:00,4.9801,4.98058,4.97895,4.98005,11000000.0
2009-10-14 23:32:00,4.98103,4.98103,4.97948,4.98092,16000000.0
2009-10-14 23:33:00,4.98023,4.98104,4.97959,4.98063,12000000.0
2009-10-14 23:34:00,4.98035,4.98099,4.98035,4.98039,13000000.0
2009-10-14 23:35:00,4.98051,4.98065,4.97994,4.9801,9000000.0
2009-10-14 23:36:00,4.98132,4.98132,4.97939,4.9799,9000000.0
2009-10-14 23:37:00,4.98038,4.98038,4.97904,4.97911,14000000.0
2009-10-14 23:38:00,4.97961,4.98059,4.97848,4.97971,13000000.0
2009-10-14 23:39:00,4.97938,4.9795,4.97824,4.97824,17000000.0
2009-10-14 23:40:00,4.97957,4.97978,4.97856,4.9793,12000000.0
2009-10-14 23:41:00,4.97941,4.98014,4.97834,4.97953,17000000.0
2009-10-14 23:42:00,4.97921,4.97946,4.97766,4.97874,22000000.0
2009-10-14 23:43:00,4.97855,4.97953,4.97807,4.97953,15000000.0
2009-10-14 23:44:00,4.97888,4.97942,4.97842,4.97877,14000000.0
2009-10-14 23:45:00,4.97926,4.97941,4.97786,4.97893,20000000.0
2009-10-14 23:46:00,4.97886,4.97978,4.97794,4.97924,14000000.0
2009-10-14 23:47:00,4.97951,4.97976,4.97806,4.97806,10000000.0
2009-10-14 23:48:00,4.97894,4.97961,4.97839,4.97881,18000000.0
2009-10-14 23:49:00,4.97847,4.97883,4.97731,4.97883,14000000.0
2009-10-14 23:50:00,4.97875,4.97913,4.97762,4.97869,13000000.0
2009-10-14 23:51:00,4.97874,4.97874,4.97829,4.97829,8000000.0
2009-10-14 23:52:00,4.97838,4.97866,4.97734,4.97795,16000000.0
2009-10-14 23:53:00,4.97801,4.97877,4.97745,4.97838,18000000.0
2009-10-14 23:54:00,4.97776,4.97871,4.97766,4.97782,12000000.0
2009-10-14 23:55:00,4.97832,4.97858,4.97689,4.97689,19000000.0
2009-10-14 23:56:00,4.97786,4.9784,4.97689,4.97778,14000000.0
2009-10-14 23:57:00,4.97808,4.97855,4.97691,4.97759,16000000.0
2009-10-14 23:58:00,4.97861,4.97883,4.97731,4.97731,13000000.0
2009-10-14 23:59:00,4.97878,4.97915,4.97768,4.97885,14000000.0
2009-10-15 00:00:00,4.97731,4.97882,4.97718,4.97718,17000000.0
2009-10-15 00:01:00,4.97803,4.97843,4.97696,4.97822,12000000.0
2009-10-15 00:02:00,4.97814,4.97949,4.97767,4.97942,15000000.0
2009-10-15 00:03:00,4.97921,4.97975,4.97788,4.97877,14000000.0
2009-10-15 00:04:00,4.97835,4.97858,4.97673,4.97794,12000000.0
2009-10-15 00:05:00,4.97867,4.97953,4.97792,4.97953,12000000.0
2009-10-15 00:06:00,4.97943,4.97975,4.97833,4.97931,12000000.0
2009-10-15 00:07:00,4.98004,4.9801,4.97864,4.97912,11000000.0
2009-10-15 00:08:00,4.9799,4.98054,4.97936,4.98031,15000000.0
2009-10-15 00:09:00,4.98039,4.98061,4.97915,4.97953,12000000.0
2009-10-15 00:10:00,4.98072,4.98166,4.9796,4.98127,19000000.0
2009-10-15 00:11:00,4.981,4.9815,4.98057,4.98116,8000000.0
2009-10-15 00:12:00,4.9809,4.98098,4.97969,4.98083,9000000.0
2009-10-15 00:13:00,4.98026,4.98026,4.97867,4.97867,13000000.0
2009-10-15 00:14:00,4.97939,4.97988,4.97772,4.97988,14000000.0
2009-10-15 00:15:00,4.97834,4.97971,4.97806,4.97806,12000000.0
2009-10-15 00:16:00,4.97943,4.9799,4.97815,4.9799,12000000.0
2009-10-15 00:17:00,4.97922,4.97987,4.97812,4.97812,10000000.0
2009-10-15 00:18:00,4.97965,4.98015,4.97806,4.97812,19000000.0
2009-10-15 00:19:00,4.97841,4.98112,4.97841,4.9799,12000000.0
2009-10-15 00:20:00,4.97988,4.98038,4.97917,4.98038,11000000.0
2009-10-15 00:21:00,4.98051,4.98051,4.97848,4.97868,14000000.0
2009-10-15 00:22:00,4.97875,4.9799,4.97875,4.97925,13000000.0
2009-10-15 00:23:00,4.97834,4.97962,4.97834,4.97916,13000000.0
2009-10-15 00:24:00,4.97943,4.97995,4.97899,4.9791,9000000.0
2009-10-15 00:25:00,4.97969,4.97994,4.97871,4.97871,13000000.0
2009-10-15 00:26:00,4.97853,4.97978,4.97853,4.97978,14000000.0
2009-10-15 00:27:00,4.98063,4.9808,4.9787,4.97927,15000000.0
2009-10-15 00:28:00,4.97995,4.98013,4.97974,4.98013,7000000.0
2009-10-15 00:29:00,4.98051,4.98109,4.97959,4.98083,17000000.0
2009-10-15 00:30:00,4.98071,4.98091,4.97986,4.98068,9000000.0
2009-10-15 00:31:00,4.97934,4.98047,4.97897,4.97897,13000000.0
2009-10-15 00:32:00,4.98079,4.9809,4.97937,4.9809,8000000.0
2009-10-15 00:33:00,4.98109,4.98109,4.97914,4.98056,19000000.0
2009-10-15 00:34:00,4.97995,4.98061,4.97897,4.97977,15000000.0
2009-10-15 00:35:00,4.9798,4.98038,4.97926,4.97994,12000000.0
2009-10-15 00:36:00,4.97828,4.97963,4.97811,4.97865,15000000.0
2009-10-15 00:37:00,4.97974,4.97997,4.9791,4.97997,15000000.0
2009-10-15 00:38:00,4.97995,4.98057,4.97853,4.97942,18000000.0
2009-10-15 00:39:00,4.98076,4.98076,4.97899,4.97905,20000000.0
2009-10-15 00:40:00,4.97961,4.98021,4.97875,4.97875,10000000.0
2009-10-15 00:41:00,4.97899,4.97975,4.97884,4.97884,9000000.0
2009-10-15 00:42:00,4.97981,4.98029,4.97905,4.97955,16000000.0
2009-10-15 00:43:00,4.98058,4.98058,4.97859,4.97859,16000000.0
2009-10-15 00:44:00,4.97862,4.97956,4.9786,4.97863,10000000.0
2009-10-15 00:45:00,4.97933,4.98007,4.97888,4.97957,16000000.0
2009-10-15 00:46:00,4.97991,4.9802,4.97967,4.97967,12000000.0
2009-10-15 00:47:00,4.97977,4.98044,4.97931,4.98036,8000000.0
2009-10-15 00:48:00,4.97947,4.98058,4.97826,4.97826,16000000.0
2009-10-15 00:49:00,4.97899,4.98003,4.97899,4.97952,11000000.0
2009-10-15 00:50:00,4.98046,4.98046,4.97893,4.97941,9000000.0
2009-10-15 00:51:00,4.97895,4.98053,4.97895,4.97974,9000000.0
2009-10-15 00:52:00,4.98018,4.98089,4.9795,4.97978,18000000.0
2009-10-15 00:53:00,4.98025,4.98064,4.97911,4.97911,12000000.0
2009-10-15 00:54:00,4.97925,4.98027,4.97891,4.97891,12000000.0
2009-10-15 00:55:00,4.97912,4.98069,4.97892,4.98066,11000000.0
2009-10-15 00:56:00,4.97889,4.98105,4.97889,4.97937,14000000.0
2009-10-15 00:57:00,4.98043,4.98062,4.97904,4.97904,15000000.0
2009-10-15 00:58:00,4.98087,4.98087,4.97917,4.97965,9000000.0
2009-10-15 00:59:00,4.98052,4.98086,4.97962,4.97989,17000000.0
2009-10-15 01:00:00,4.97907,4.98072,4.97907,4.98017,12000000.0
2009-10-15 01:01:00,4.98089,4.9812,4.97944,4.98118,15000000.0
2009-10-15 01:02:00,4.98032,4.98063,4.97971,4.98042,10000000.0
2009-10-15 01:03:00,4.98096,4.98105,4.97967,4.97967,13000000.0
2009-10-15 01:04:00,4.98053,4.9812,4.97983,4.98058,13000000.0
2009-10-15 01:05:00,4.98102,4.98102,4.97953,4.98003,13000000.0
2009-10-15 01:06:00,4.98034,4.98041,4.97992,4.98041,12000000.0
2009-10-15 01:07:00,4.98032,4.98075,4.97954,4.97954,13000000.0
2009-10-15 01:08:00,4.97938,4.9807,4.97938,4.98021,15000000.0
2009-10-15 01:09:00,4.98089,4.98089,4.97886,4.97886,17000000.0
2009-10-15 01:10:00,4.98234,4.98234,4.97855,4.97855,10000000.0
2009-10-15 01:11:00,4.97804,4.9796,4.97779,4.97779,11000000.0
2009-10-15 01:12:00,4.97896,4.97921,4.97716,4.97716,10000000.0
2009-10-15 01:13:00,4.97691,4.97806,4.97682,4.97805,11000000.0
2009-10-15 01:14:00,4.9777,4.97922,4.97733,4.97742,13000000.0
2009-10-15 01:15:00,4.97859,4.97926,4.97795,4.97926,9000000.0
2009-10-15 01:16:00,4.97912,4.9795,4.97758,4.97758,12000000.0
2009-10-15 01:17:00,4.9785,4.97885,4.97806,4.97828,11000000.0
2009-10-15 01:18:00,4.97824,4.97904,4.97758,4.97847,12000000.0
2009-10-15 01:19:00,4.98002,4.98002,4.97818,4.97906,19000000.0
2009-10-15 01:20:00,4.97906,4.97927,4.97792,4.97891,11000000.0
2009-10-15 01:21:00,4.9781,4.97917,4.97773,4.97801,12000000.0
2009-10-15 01:22:00,4.97836,4.98003,4.97797,4.98003,9000000.0
2009-10-15 01:23:00,4.97981,4.97981,4.97846,4.97901,13000000.0
2009-10-15 01:24:00,4.97918,4.97988,4.97837,4.97917,14000000.0
2009-10-15 01:25:00,4.97928,4.97951,4.97812,4.97812,11000000.0
2009-10-15 01:26:00,4.97803,4.9797,4.97803,4.9797,10000000.0
2009-10-15 01:27:00,4.97841,4.97963,4.97841,4.97952,17000000.0
2009-10-15 01:28:00,4.97897,4.97962,4.97804,4.97895,13000000.0
2009-10-15 01:29:00,4.97816,4.97991,4.97812,4.97991,19000000.0
2009-10-15 01:30:00,4.97948,4.9797,4.97817,4.97919,15000000.0
2009-10-15 01:31:00,4.98036,4.98036,4.9789,4.97948,15000000.0
2009-10-15 01:32:00,4.97966,4.98038,4.9787,4.9787,12000000.0
2009-10-15 01:33:00,4.97845,4.97974,4.97839,4.97841,8000000.0
2009-10-15 01:34:00,4.97867,4.98042,4.97867,4.9803,18000000.0
2009-10-15 01:35:00,4.97893,4.98021,4.97843,4.97843,12000000.0
2009-10-15 01:36:00,4.97835,4.98011,4.97835,4.97853,16000000.0
2009-10-15 01:37:00,4.97969,4.98063,4.97898,4.98018,15000000.0
2009-10-15 01:38:00,4.9803,4.98037,4.97891,4.97975,18000000.0
2009-10-15 01:39:00,4.98028,4.98035,4.9791,4.9791,10000000.0
2009-10-15 01:40:00,4.98029,4.98036,4.97937,4.98007,11000000.0
2009-10-15 01:41:00,4.979,4.97955,4.97889,4.97948,16000000.0
2009-10-15 01:42:00,4.97973,4.98047,4.97917,4.98001,14000000.0
2009-10-15 01:43:00,4.97979,4.98019,4.97868,4.97868,16000000.0
2009-10-15 01:44:00,4.98183,4.98183,4.97966,4.97966,15000000.0
2009-10-15 01:45:00,4.97989,4.98022,4.97947,4.98005,16000000.0
2009-10-15 01:46:00,4.97906,4.97975,4.97828,4.97905,9000000.0
2009-10-15 01:47:00,4.97858,4.97931,4.97819,4.97892,17000000.0
2009-10-15 01:48:00,4.97938,4.97938,4.97719,4.97863,16000000.0
2009-10-15 01:49:00,4.97906,4.97937,4.97821,4.97937,10000000.0
2009-10-15 01:50:00,4.9795,4.97974,4.97871,4.97974,11000000.0
2009-10-15 01:51:00,4.97892,4.98022,4.97862,4.98009,12000000.0
2009-10-15 01:52:00,4.97975,4.98106,4.97903,4.98003,12000000.0
2009-10-15 01:53:00,4.97933,4.98076,4.97933,4.98022,18000000.0
2009-10-15 01:54:00,4.97989,4.98075,4.97927,4.97927,14000000.0
2009-10-15 01:55:00,4.98047,4.98124,4.97949,4.97949,18000000.0
2009-10-15 01:56:00,4.97931,4.98083,4.97931,4.97945,8000000.0
2009-10-15 01:57:00,4.97957,4.98127,4.97957,4.98099,13000000.0
2009-10-15 01:58:00,4.98112,4.98112,4.97789,4.98032,11000000.0
2009-10-15 01:59:00,4.97988,4.97989,4.97858,4.97909,11000000.0
2009-10-15 02:00:00,4.97994,4.98015,4.97971,4.97973,16000000.0
2009-10-15 02:01:00,4.97987,4.97999,4.97824,4.97945,21000000.0
2009-10-15 02:02:00,4.97806,4.97914,4.97779,4.97779,10000000.0
2009-10-15 02:03:00,4.97807,4.97875,4.97752,4.97854,8000000.0
2009-10-15 02:04:00,4.97804,4.97849,4.97699,4.97792,14000000.0
2009-10-15 02:05:00,4.97883,4.97954,4.97775,4.97954,14000000.0
2009-10-15 02:06:00,4.98014,4.98014,4.97792,4.97878,15000000.0
2009-10-15 02:07:00,4.97802,4.97871,4.97688,4.97688,10000000.0
2009-10-15 02:08:00,4.9779,4.98018,4.97753,4.98018,16000000.0
2009-10-15 02:09:00,4.98001,4.98057,4.97825,4.98031,18000000.0
2009-10-15 02:10:00,4.98031,4.98045,4.9786,4.97984,16000000.0
2009-10-15 02:11:00,4.97915,4.97996,4.97879,4.97982,14000000.0
2009-10-15 02:12:00,4.97754,4.9798,4.97754,4.97912,10000000.0
2009-10-15 02:13:00,4.97923,4.98043,4.97842,4.97991,15000000.0
2009-10-15 02:14:00,4.97977,4.98003,4.97858,4.98003,19000000.0
2009-10-15 02:15:00,4.97961,4.98071,4.97857,4.98071,12000000.0
2009-10-15 02:16:00,4.98143,4.98181,4.97987,4.98155,18000000.0
2009-10-15 02:17:00,4.98181,4.98181,4.97971,4.9802,14000000.0
2009-10-15 02:18:00,4.98025,4.98025,4.97801,4.97902,12000000.0
2009-10-15 02:19:00,4.97811,4.979,4.97662,4.97832,14000000.0
2009-10-15 02:20:00,4.97798,4.97837,4.97729,4.97749,13000000.0
2009-10-15 02:21:00,4.97792,4.97831,4.97659,4.97831,15000000.0
2009-10-15 02:22:00,4.97856,4.97866,4.97739,4.97837,13000000.0
2009-10-15 02:23:00,4.97809,4.97969,4.97795,4.979,16000000.0
2009-10-15 02:24:00,4.97976,4.97987,4.97799,4.97941,17000000.0
2009-10-15 02:25:00,4.97928,4.97969,4.9786,4.97969,10000000.0
2009-10-15 02:26:00,4.97957,4.97957,4.97796,4.97922,13000000.0
2009-10-15 02:27:00,4.98043,4.98052,4.97819,4.97819,7000000.0
2009-10-15 02:28:00,4.9788,4.97948,4.97807,4.97938,9000000.0
2009-10-15 02:29:00,4.97803,4.97991,4.97803,4.97991,20000000.0
2009-10-15 02:30:00,4.98,4.98,4.97828,4.97828,11000000.0
2009-10-15 02:31:00,4.97865,4.97919,4.978,4.97838,9000000.0
2009-10-15 02:32:00,4.97899,4.97908,4.97722,4.97844,13000000.0
2009-10-15 02:33:00,4.97795,4.97855,4.97704,4.9784,14000000.0
2009-10-15 02:34:00,4.97775,4.97793,4.97669,4.97773,17000000.0
2009-10-15 02:35:00,4.97707,4.97719,4.97483,4.97528,15000000.0
2009-10-15 02:36:00,4.97706,4.97758,4.97514,4.97685,14000000.0
2009-10-15 02:37:00,4.97691,4.97691,4.97531,4.9763,13000000.0
2009-10-15 02:38:00,4.97674,4.97702,4.97575,4.97702,14000000.0
2009-10-15 02:39:00,4.97623,4.97695,4.97551,4.97551,15000000.0
2009-10-15 02:40:00,4.97535,4.97745,4.97528,4.97567,12000000.0
2009-10-15 02:41:00,4.97611,4.97738,4.97611,4.97648,13000000.0
2009-10-15 02:42:00,4.97733,4.97733,4.97499,4.97637,16000000.0
2009-10-15 02:43:00,4.97476,4.97599,4.97448,4.97448,18000000.0
2009-10-15 02:44:00,4.97558,4.97652,4.97487,4.97555,10000000.0
2009-10-15 02:45:00,4.97606,4.97767,4.97594,4.97625,14000000.0
2009-10-15 02:46:00,4.97783,4.97783,4.97584,4.97743,18000000.0
2009-10-15 02:47:00,4.97734,4.97734,4.97576,4.97673,17000000.0
2009-10-15 02:48:00,4.97698,4.97707,4.97575,4.97671,7000000.0
2009-10-15 02:49:00,4.97583,4.97631,4.97491,4.97589,13000000.0
2009-10-15 02:50:00,4.97591,4.97715,4.97509,4.97631,14000000.0
2009-10-15 02:51:00,4.97608,4.97703,4.97528,4.97528,15000000.0
2009-10-15 02:52:00,4.97732,4.97742,4.97575,4.9769,15000000.0
2009-10-15 02:53:00,4.97594,4.97771,4.97594,4.97732,9000000.0
2009-10-15 02:54:00,4.97725,4.97725,4.97532,4.97665,13000000.0
2009-10-15 02:55:00,4.97612,4.97675,4.97525,4.97675,11000000.0
2009-10-15 02:56:00,4.97643,4.9765,4.9746,4.97575,18000000.0
2009-10-15 02:57:00,4.97622,4.97622,4.97282,4.97421,13000000.0
2009-10-15 02:58:00,4.97459,4.97555,4.97373,4.97555,9000000.0
2009-10-15 02:59:00,4.97525,4.97554,4.97349,4.97359,14000000.0
2009-10-15 03:00:00,4.97415,4.97419,4.97226,4.97392,11000000.0
2009-10-15 03:01:00,4.97399,4.97446,4.97264,4.97429,11000000.0
2009-10-15 03:02:00,4.97448,4.97448,4.97253,4.97253,11000000.0
2009-10-15 03:03:00,4.97371,4.97371,4.97081,4.97168,23000000.0
2009-10-15 03:04:00,4.97183,4.97205,4.97085,4.97085,11000000.0
2009-10-15 03:05:00,4.97042,4.97251,4.97013,4.97191,17000000.0
2009-10-15 03:06:00,4.97296,4.97296,4.97126,4.9723,9000000.0
2009-10-15 03:07:00,4.97304,4.97334,4.97188,4.97329,15000000.0
2009-10-15 03:08:00,4.97306,4.9738,4.97237,4.97344,12000000.0
2009-10-15 03:09:00,4.973,4.97362,4.97207,4.97216,15000000.0
2009-10-15 03:10:00,4.97374,4.9739,4.97195,4.972,19000000.0
2009-10-15 03:11:00,4.97228,4.97422,4.97219,4.97422,15000000.0
2009-10-15 03:12:00,4.97447,4.97458,4.97225,4.97372,18000000.0
2009-10-15 03:13:00,4.97367,4.97466,4.97298,4.97359,18000000.0
2009-10-15 03:14:00,4.97252,4.97424,4.97252,4.97308,10000000.0
2009-10-15 03:15:00,4.97431,4.97443,4.97344,4.97398,7000000.0
2009-10-15 03:16:00,4.97412,4.97414,4.97215,4.97215,8000000.0
2009-10-15 03:17:00,4.97298,4.97298,4.97174,4.97236,10000000.0
2009-10-15 03:18:00,4.97271,4.97282,4.97041,4.97091,15000000.0
2009-10-15 03:19:00,4.97242,4.97261,4.97128,4.97128,10000000.0
2009-10-15 03:20:00,4.9708,4.97216,4.9708,4.97165,16000000.0
2009-10-15 03:21:00,4.9719,4.97217,4.97085,4.97217,11000000.0
2009-10-15 03:22:00,4.97168,4.97185,4.97051,4.97083,10000000.0
2009-10-15 03:23:00,4.97166,4.972,4.9698,4.9698,12000000.0
2009-10-15 03:24:00,4.97159,4.97278,4.97103,4.97152,13000000.0
2009-10-15 03:25:00,4.97193,4.97212,4.97001,4.97012,11000000.0
2009-10-15 03:26:00,4.97131,4.97208,4.97089,4.97153,13000000.0
2009-10-15 03:27:00,4.97219,4.9725,4.97071,4.97071,14000000.0
2009-10-15 03:28:00,4.97225,4.97227,4.97071,4.97178,18000000.0
2009-10-15 03:29:00,4.97221,4.9726,4.97119,4.97259,15000000.0
2009-10-15 03:30:00,4.97256,4.97256,4.97161,4.97187,10000000.0
2009-10-15 03:31:00,4.97294,4.97294,4.97123,4.9725,13000000.0
2009-10-15 03:32:00,4.97179,4.97206,4.97026,4.97161,16000000.0
2009-10-15 03:33:00,4.97174,4.97195,4.9703,4.97162,13000000.0
2009-10-15 03:34:00,4.97115,4.97196,4.97068,4.97114,16000000.0
2009-10-15 03:35:00,4.9706,4.97175,4.9706,4.97175,10000000.0
2009-10-15 03:36:00,4.9716,4.97286,4.97101,4.97256,11000000.0
2009-10-15 03:37:00,4.97312,4.97373,4.97209,4.97304,13000000.0
2009-10-15 03:38:00,4.97289,4.97324,4.97184,4.97282,13000000.0
2009-10-15 03:39:00,4.97266,4.97388,4.9719,4.97358,13000000.0
2009-10-15 03:40:00,4.97242,4.97377,4.97224,4.97224,12000000.0
2009-10-15 03:41:00,4.97396,4.97483,4.97306,4.97376,16000000.0
2009-10-15 03:42:00,4.97469,4.97549,4.97332,4.97549,21000000.0
2009-10-15 03:43:00,4.97403,4.97645,4.97365,4.97645,18000000.0
2009-10-15 03:44:00,4.97676,4.97676,4.97476,4.97541,15000000.0
2009-10-15 03:45:00,4.97381,4.97523,4.97379,4.975,9000000.0
2009-10-15 03:46:00,4.97462,4.97507,4.97412,4.97468,8000000.0
2009-10-15 03:47:00,4.9749,4.97495,4.97334,4.97334,11000000.0
2009-10-15 03:48:00,4.97454,4.97487,4.97369,4.97399,9000000.0
2009-10-15 03:49:00,4.97424,4.97456,4.97292,4.97456,16000000.0
2009-10-15 03:50:00,4.97328,4.97391,4.97233,4.97386,19000000.0
2009-10-15 03:51:00,4.97415,4.97415,4.97224,4.97344,9000000.0
2009-10-15 03:52:00,4.97268,4.97384,4.97249,4.97384,19000000.0
2009-10-15 03:53:00,4.97334,4.97405,4.97226,4.97344,10000000.0
2009-10-15 03:54:00,4.97433,4.9746,4.97282,4.97406,17000000.0
2009-10-15 03:55:00,4.97503,4.97544,4.97342,4.97515,16000000.0
2009-10-15 03:56:00,4.97553,4.97591,4.97498,4.97573,7000000.0
2009-10-15 03:57:00,4.97487,4.97543,4.97407,4.97522,11000000.0
2009-10-15 03:58:00,4.97546,4.97546,4.97398,4.97494,12000000.0
2009-10-15 03:59:00,4.97392,4.97532,4.97325,4.97376,17000000.0
2009-10-15 04:00:00,4.97476,4.97484,4.97362,4.97411,12000000.0
2009-10-15 04:01:00,4.97487,4.97518,4.97302,4.97397,16000000.0
2009-10-15 04:02:00,4.97412,4.97457,4.97306,4.97455,14000000.0
2009-10-15 04:03:00,4.97455,4.97464,4.97346,4.97442,12000000.0
2009-10-15 04:04:00,4.97305,4.97493,4.97303,4.9744,16000000.0
2009-10-15 04:05:00,4.97306,4.97465,4.97295,4.97295,13000000.0
2009-10-15 04:06:00,4.97409,4.97416,4.97329,4.97413,16000000.0
2009-10-15 04:07:00,4.97368,4.97453,4.97266,4.97301,13000000.0
2009-10-15 04:08:00,4.97436,4.97451,4.97275,4.97411,14000000.0
2009-10-15 04:09:00,4.97362,4.97372,4.97214,4.97285,10000000.0
2009-10-15 04:10:00,4.97328,4.97372,4.97224,4.97327,12000000.0
2009-10-15 04:11:00,4.97264,4.97364,4.97241,4.97311,14000000.0
2009-10-15 04:12:00,4.97191,4.97355,4.97191,4.97194,19000000.0
2009-10-15 04:13:00,4.9727,4.97324,4.97173,4.97194,20000000.0
2009-10-15 04:14:00,4.97346,4.97372,4.97221,4.97308,12000000.0
2009-10-15 04:15:00,4.97453,4.97453,4.97312,4.97357,8000000.0
2009-10-15 04:16:00,4.9721,4.97344,4.97175,4.97325,13000000.0
2009-10-15 04:17:00,4.97354,4.97356,4.97235,4.97356,15000000.0
2009-10-15 04:18:00,4.97291,4.97328,4.97215,4.97251,9000000.0
2009-10-15 04:19:00,4.97274,4.97282,4.9715,4.9715,12000000.0
2009-10-15 04:20:00,4.97279,4.97326,4.97214,4.97214,9000000.0
2009-10-15 04:21:00,4.9714,4.97318,4.9708,4.9708,17000000.0
2009-10-15 04:22:00,4.97109,4.97235,4.97001,4.97153,14000000.0
2009-10-15 04:23:00,4.97011,4.97214,4.97011,4.97206,10000000.0
2009-10-15 04:24:00,4.9719,4.9719,4.97022,4.9718,12000000.0
2009-10-15 04:25:00,4.97047,4.97136,4.96995,4.97074,10000000.0
2009-10-15 04:26:00,4.97109,4.97175,4.96998,4.97173,7000000.0
2009-10-15 04:27:00,4.97007,4.97085,4.9692,4.97033,15000000.0
2009-10-15 04:28:00,4.971,4.97136,4.96964,4.97071,7000000.0
2009-10-15 04:29:00,4.97019,4.97127,4.96929,4.96958,14000000.0
2009-10-15 04:30:00,4.97148,4.97148,4.97056,4.97085,11000000.0
2009-10-15 04:31:00,4.97166,4.97177,4.9697,4.97012,15000000.0
2009-10-15 04:32:00,4.97132,4.97136,4.96982,4.96982,17000000.0
2009-10-15 04:33:00,4.96961,4.97145,4.96961,4.97081,14000000.0
2009-10-15 04:34:00,4.96997,4.97138,4.96997,4.97082,9000000.0
2009-10-15 04:35:00,4.97046,4.97144,4.96989,4.97072,12000000.0
2009-10-15 04:36:00,4.97165,4.97217,4.97037,4.97178,12000000.0
2009-10-15 04:37:00,4.97086,4.97228,4.97002,4.97074,12000000.0
2009-10-15 04:38:00,4.97153,4.9725,4.971,4.9725,11000000.0
2009-10-15 04:39:00,4.97292,4.97346,4.97172,4.97334,17000000.0
2009-10-15 04:40:00,4.97301,4.97356,4.9721,4.97279,9000000.0
2009-10-15 04:41:00,4.97413,4.97413,4.97247,4.9731,10000000.0
2009-10-15 04:42:00,4.97374,4.97389,4.97308,4.97375,8000000.0
2009-10-15 04:43:00,4.97236,4.97317,4.97136,4.97275,18000000.0
2009-10-15 04:44:00,4.972,4.97251,4.97126,4.97251,9000000.0
2009-10-15 04:45:00,4.97243,4.97318,4.97138,4.97138,9000000.0
2009-10-15 04:46:00,4.97175,4.9737,4.97175,4.97335,16000000.0
2009-10-15 04:47:00,4.97423,4.97448,4.9725,4.97316,12000000.0
2009-10-15 04:48:00,4.97344,4.97344,4.97189,4.97311,10000000.0
2009-10-15 04:49:00,4.97193,4.97325,4.97144,4.97312,16000000.0
2009-10-15 04:50:00,4.97338,4.97354,4.97185,4.97293,16000000.0
2009-10-15 04:51:00,4.9721,4.97371,4.9721,4.97286,20000000.0
2009-10-15 04:52:00,4.97223,4.97311,4.97137,4.97265,13000000.0
2009-10-15 04:53:00,4.97281,4.97281,4.9714,4.97227,11000000.0
2009-10-15 04:54:00,4.97226,4.97226,4.971,4.97177,11000000.0
2009-10-15 04:55:00,4.97274,4.97274,4.97108,4.97172,12000000.0
2009-10-15 04:56:00,4.9716,4.97277,4.9712,4.97175,16000000.0
2009-10-15 04:57:00,4.97263,4.97263,4.97083,4.97187,7000000.0
2009-10-15 04:58:00,4.9705,4.97229,4.9705,4.97082,13000000.0
2009-10-15 04:59:00,4.97122,4.97302,4.97103,4.97302,17000000.0
2009-10-15 05:00:00,4.97336,4.97387,4.97198,4.97328,10000000.0
2009-10-15 05:01:00,4.97415,4.97419,4.97271,4.97297,13000000.0
2009-10-15 05:02:00,4.97291,4.97376,4.97271,4.97334,18000000.0
2009-10-15 05:03:00,4.97319,4.97397,4.9726,4.9726,9000000.0
2009-10-15 05:04:00,4.97321,4.97372,4.9721,4.97304,12000000.0
2009-10-15 05:05:00,4.97311,4.97353,4.97205,4.97298,10000000.0
2009-10-15 05:06:00,4.97337,4.97337,4.97157,4.97239,20000000.0
2009-10-15 05:07:00,4.97121,4.97242,4.97115,4.97172,10000000.0
2009-10-15 05:08:00,4.97215,4.97215,4.96979,4.97161,17000000.0
2009-10-15 05:09:00,4.97158,4.97187,4.96997,4.96997,15000000.0
2009-10-15 05:10:00,4.97091,4.97164,4.97075,4.97126,10000000.0
2009-10-15 05:11:00,4.97109,4.97191,4.97041,4.97121,16000000.0
2009-10-15 05:12:00,4.97035,4.97152,4.97035,4.9713,7000000.0
2009-10-15 05:13:00,4.97156,4.97163,4.9702,4.9702,12000000.0
2009-10-15 05:14:00,4.97137,4.97184,4.97121,4.97178,14000000.0
2009-10-15 05:15:00,4.97119,4.97172,4.97035,4.97113,16000000.0
2009-10-15 05:16:00,4.97162,4.97212,4.97062,4.97203,15000000.0
2009-10-15 05:17:00,4.9718,4.9718,4.97055,4.97149,10000000.0
2009-10-15 05:18:00,4.97188,4.97266,4.9706,4.97186,13000000.0
2009-10-15 05:19:00,4.97231,4.97269,4.97119,4.97181,13000000.0
2009-10-15 05:20:00,4.97201,4.97245,4.97126,4.97237,20000000.0
2009-10-15 05:21:00,4.97237,4.97238,4.97072,4.97159,9000000.0
2009-10-15 05:22:00,4.97169,4.97274,4.97099,4.97263,17000000.0
2009-10-15 05:23:00,4.97188,4.97243,4.97088,4.97181,14000000.0
2009-10-15 05:24:00,4.97188,4.97188,4.9705,4.97166,19000000.0
2009-10-15 05:25:00,4.9716,4.97206,4.97073,4.97206,13000000.0
2009-10-15 05:26:00,4.97198,4.97246,4.97153,4.97216,13000000.0
2009-10-15 05:27:00,4.97199,4.97252,4.97138,4.97227,13000000.0
2009-10-15 05:28:00,4.9722,4.97251,4.97104,4.97251,10000000.0
2009-10-15 05:29:00,4.97287,4.97287,4.97106,4.97239,17000000.0
2009-10-15 05:30:00,4.97246,4.97246,4.97056,4.97155,21000000.0
2009-10-15 05:31:00,4.97087,4.97224,4.97019,4.97141,13000000.0
2009-10-15 05:32:00,4.97121,4.9714,4.97011,4.97087,16000000.0
2009-10-15 05:33:00,4.96964,4.97116,4.96957,4.97116,13000000.0
2009-10-15 05:34:00,4.97146,4.97164,4.97034,4.9707,13000000.0
2009-10-15 05:35:00,4.97119,4.97187,4.96994,4.97079,14000000.0
2009-10-15 05:36:00,4.97044,4.97139,4.97,4.971,18000000.0
2009-10-15 05:37:00,4.97061,4.97121,4.97061,4.97087,12000000.0
2009-10-15 05:38:00,4.97112,4.97112,4.96985,4.97111,13000000.0
2009-10-15 05:39:00,4.97064,4.97168,4.97013,4.97157,21000000.0
2009-10-15 05:40:00,4.9709,4.9714,4.97027,4.97105,14000000.0
2009-10-15 05:41:00,4.9717,4.9717,4.96984,4.97071,13000000.0
2009-10-15 05:42:00,4.97093,4.97093,4.96986,4.97054,8000000.0
2009-10-15 05:43:00,4.97014,4.97102,4.9694,4.97088,13000000.0
2009-10-15 05:44:00,4.9714,4.97145,4.9697,4.9698,13000000.0
2009-10-15 05:45:00,4.9707,4.97149,4.96959,4.97068,24000000.0
2009-10-15 05:46:00,4.97121,4.97182,4.96996,4.97119,14000000.0
2009-10-15 05:47:00,4.97169,4.97179,4.96993,4.97023,11000000.0
2009-10-15 05:48:00,4.97131,4.97196,4.97003,4.97003,18000000.0
2009-10-15 05:49:00,4.97166,4.97166,4.97009,4.97107,10000000.0
2009-10-15 05:50:00,4.97111,4.97118,4.97007,4.97083,10000000.0
2009-10-15 05:51:00,4.97182,4.97195,4.97029,4.97066,11000000.0
2009-10-15 05:52:00,4.97247,4.97247,4.97037,4.97037,19000000.0
2009-10-15 05:53:00,4.97196,4.97201,4.97077,4.97129,15000000.0
2009-10-15 05:54:00,4.97211,4.97214,4.97107,4.97117,7000000.0
2009-10-15 05:55:00,4.97109,4.97185,4.97051,4.97149,12000000.0
2009-10-15 05:56:00,4.97142,4.97238,4.97095,4.97181,16000000.0
2009-10-15 05:57:00,4.97156,4.97274,4.97093,4.97184,11000000.0
2009-10-15 05:58:00,4.97101,4.97258,4.97101,4.97258,22000000.0
2009-10-15 05:59:00,4.97067,4.9723,4.97067,4.9723,9000000.0
2009-10-15 06:00:00,4.97236,4.97304,4.97138,4.97269,17000000.0
2009-10-15 06:01:00,4.97145,4.97287,4.97145,4.97254,18000000.0
2009-10-15 06:02:00,4.97366,4.97366,4.97186,4.97315,18000000.0
2009-10-15 06:03:00,4.97186,4.97338,4.97174,4.97262,16000000.0
2009-10-15 06:04:00,4.97212,4.97246,4.97163,4.97185,8000000.0
2009-10-15 06:05:00,4.97229,4.97281,4.97166,4.97227,10000000.0
2009-10-15 06:06:00,4.97221,4.97348,4.97166,4.97256,27000000.0
2009-10-15 06:07:00,4.97172,4.97314,4.97172,4.97173,17000000.0
2009-10-15 06:08:00,4.97238,4.97271,4.97146,4.97254,14000000.0
2009-10-15 06:09:00,4.9728,4.97354,4.97192,4.97354,13000000.0
2009-10-15 06:10:00,4.97184,4.97347,4.97184,4.9733,14000000.0
2009-10-15 06:11:00,4.97414,4.97414,4.97261,4.97328,16000000.0
2009-10-15 06:12:00,4.97374,4.97394,4.97225,4.97225,17000000.0
2009-10-15 06:13:00,4.97338,4.97428,4.97252,4.97345,14000000.0
2009-10-15 06:14:00,4.97382,4.97382,4.97204,4.97322,12000000.0
2009-10-15 06:15:00,4.97359,4.97359,4.97166,4.97257,13000000.0
2009-10-15 06:16:00,4.97203,4.97303,4.97155,4.9725,14000000.0
2009-10-15 06:17:00,4.97305,4.97319,4.97105,4.97121,11000000.0
2009-10-15 06:18:00,4.97211,4.97242,4.97107,4.97242,12000000.0
2009-10-15 06:19:00,4.97287,4.97287,4.97114,4.97165,19000000.0
2009-10-15 06:20:00,4.9726,4.97266,4.9712,4.9714,11000000.0
2009-10-15 06:21:00,4.97121,4.9723,4.97096,4.9719,9000000.0
2009-10-15 06:22:00,4.97237,4.97273,4.97108,4.97108,22000000.0
2009-10-15 06:23:00,4.97198,4.97281,4.97144,4.97195,18000000.0
2009-10-15 06:24:00,4.97199,4.97236,4.97131,4.97208,8000000.0
2009-10-15 06:25:00,4.97153,4.9722,4.97115,4.9722,9000000.0
2009-10-15 06:26:00,4.97224,4.97224,4.9713,4.97201,13000000.0
2009-10-15 06:27:00,4.97143,4.97228,4.97063,4.97074,15000000.0
2009-10-15 06:28:00,4.97227,4.97269,4.97098,4.9718,18000000.0
2009-10-15 06:29:00,4.97223,4.97223,4.97107,4.97203,16000000.0
2009-10-15 06:30:00,4.97063,4.97234,4.97063,4.97182,10000000.0
2009-10-15 06:31:00,4.97277,4.9729,4.97103,4.97103,13000000.0
2009-10-15 06:32:00,4.97198,4.9731,4.97177,4.9728,10000000.0
2009-10-15 06:33:00,4.97245,4.97275,4.9719,4.97267,10000000.0
2009-10-15 06:34:00,4.97268,4.97325,4.97166,4.97225,15000000.0
2009-10-15 06:35:00,4.97347,4.97347,4.97148,4.97186,13000000.0
2009-10-15 06:36:00,4.97282,4.97282,4.97123,4.97194,23000000.0
2009-10-15 06:37:00,4.97145,4.97224,4.97115,4.97206,11000000.0
2009-10-15 06:38:00,4.97198,4.97208,4.97019,4.97046,17000000.0
2009-10-15 06:39:00,4.97056,4.9717,4.97019,4.97019,8000000.0
2009-10-15 06:40:00,4.97096,4.97177,4.96986,4.97177,15000000.0
2009-10-15 06:41:00,4.97183,4.97235,4.97091,4.97178,15000000.0
2009-10-15 06:42:00,4.97108,4.97213,4.97068,4.97213,16000000.0
2009-10-15 06:43:00,4.97184,4.97205,4.97007,4.97058,12000000.0
2009-10-15 06:44:00,4.97019,4.97162,4.96963,4.97048,13000000.0
2009-10-15 06:45:00,4.97136,4.97178,4.97009,4.97113,14000000.0
2009-10-15 06:46:00,4.97034,4.97135,4.97024,4.97125,12000000.0
2009-10-15 06:47:00,4.97048,4.97225,4.97048,4.97202,11000000.0
2009-10-15 06:48:00,4.97144,4.97216,4.97087,4.97175,15000000.0
2009-10-15 06:49:00,4.97108,4.9724,4.97075,4.97187,17000000.0
2009-10-15 06:50:00,4.97163,4.97287,4.9715,4.9726,13000000.0
2009-10-15 06:51:00,4.97277,4.97313,4.97216,4.97313,8000000.0
2009-10-15 06:52:00,4.9734,4.97357,4.97155,4.9733,14000000.0
2009-10-15 06:53:00,4.97206,4.97286,4.97099,4.97151,13000000.0
2009-10-15 06:54:00,4.97212,4.97235,4.97105,4.97181,8000000.0
2009-10-15 06:55:00,4.9725,4.9725,4.97132,4.97186,10000000.0
2009-10-15 06:56:00,4.97165,4.97245,4.9711,4.97245,11000000.0
2009-10-15 06:57:00,4.97254,4.97254,4.9708,4.9708,17000000.0
2009-10-15 06:58:00,4.97097,4.97158,4.97016,4.97035,12000000.0
2009-10-15 06:59:00,4.97014,4.97159,4.96958,4.96958,14000000.0
2009-10-15 07:00:00,4.97095,4.97137,4.96987,4.9703,11000000.0
2009-10-15 07:01:00,4.9709,4.97114,4.97029,4.97047,10000000.0
2009-10-15 07:02:00,4.97171,4.97231,4.97028,4.97056,14000000.0
2009-10-15 07:03:00,4.97221,4.97263,4.97144,4.97223,7000000.0
2009-10-15 07:04:00,4.97184,4.97306,4.97156,4.97258,16000000.0
2009-10-15 07:05:00,4.97222,4.97334,4.97099,4.97312,15000000.0
2009-10-15 07:06:00,4.97303,4.97303,4.97079,4.97079,16000000.0
2009-10-15 07:07:00,4.97166,4.97268,4.97111,4.97111,12000000.0
2009-10-15 07:08:00,4.97234,4.97272,4.9716,4.97221,8000000.0
2009-10-15 07:09:00,4.9708,4.97267,4.9708,4.97197,8000000.0
2009-10-15 07:10:00,4.97333,4.97333,4.97147,4.97154,16000000.0
2009-10-15 07:11:00,4.9735,4.9735,4.97171,4.9731,17000000.0
2009-10-15 07:12:00,4.97275,4.97327,4.97168,4.97168,20000000.0
2009-10-15 07:13:00,4.97316,4.97373,4.97185,4.97185,18000000.0
2009-10-15 07:14:00,4.97204,4.97286,4.9716,4.9721,11000000.0
2009-10-15 07:15:00,4.9724,4.97338,4.97138,4.97338,18000000.0
2009-10-15 07:16:00,4.97178,4.97259,4.97118,4.97241,18000000.0
2009-10-15 07:17:00,4.97312,4.97347,4.97092,4.97092,12000000.0
2009-10-15 07:18:00,4.97193,4.97295,4.97145,4.97264,18000000.0
2009-10-15 07:19:00,4.97279,4.97309,4.97182,4.97245,14000000.0
2009-10-15 07:20:00,4.97332,4.97332,4.97179,4.97262,18000000.0
2009-10-15 07:21:00,4.97293,4.9734,4.97135,4.9734,13000000.0
2009-10-15 07:22:00,4.97248,4.97274,4.97086,4.97086,14000000.0
2009-10-15 07:23:00,4.97211,4.97227,4.97076,4.972,15000000.0
2009-10-15 07:24:00,4.97137,4.97258,4.97119,4.97198,16000000.0
2009-10-15 07:25:00,4.97242,4.97273,4.97102,4.97168,15000000.0
2009-10-15 07:26:00,4.97192,4.97213,4.97131,4.97169,13000000.0
2009-10-15 07:27:00,4.97158,4.97223,4.97073,4.97073,12000000.0
2009-10-15 07:28:00,4.97253,4.97265,4.97063,4.97133,22000000.0
2009-10-15 07:29:00,4.97016,4.97176,4.97016,4.97168,16000000.0
2009-10-15 07:30:00,4.97002,4.97201,4.97002,4.97183,14000000.0
2009-10-15 07:31:00,4.97094,4.97188,4.97019,4.97165,13000000.0
2009-10-15 07:32:00,4.97108,4.97204,4.97067,4.97067,9000000.0
2009-10-15 07:33:00,4.97085,4.9715,4.97016,4.97116,7000000.0
2009-10-15 07:34:00,4.97035,4.97092,4.96927,4.96927,18000000.0
2009-10-15 07:35:00,4.96928,4.97065,4.96928,4.97065,9000000.0
2009-10-15 07:36:00,4.97075,4.97113,4.96975,4.97098,13000000.0
2009-10-15 07:37:00,4.97028,4.97073,4.96955,4.97071,11000000.0
2009-10-15 07:38:00,4.97075,4.97107,4.97005,4.97074,11000000.0
2009-10-15 07:39:00,4.97125,4.97125,4.9695,4.97115,19000000.0
2009-10-15 07:40:00,4.96955,4.97065,4.96946,4.96946,11000000.0
2009-10-15 07:41:00,4.96992,4.97076,4.96983,4.97017,7000000.0
2009-10-15 07:42:00,4.97029,4.97088,4.97,4.9705,13000000.0
2009-10-15 07:43:00,4.96977,4.97102,4.96967,4.97046,14000000.0
2009-10-15 07:44:00,4.97069,4.97069,4.9691,4.9695,10000000.0
2009-10-15 07:45:00,4.97004,4.97055,4.96926,4.9694,8000000.0
2009-10-15 07:46:00,4.97038,4.97038,4.96853,4.96853,13000000.0
2009-10-15 07:47:00,4.96997,4.97015,4.96879,4.96957,15000000.0
2009-10-15 07:48:00,4.96881,4.96965,4.96836,4.96836,13000000.0
2009-10-15 07:49:00,4.96946,4.96963,4.96811,4.96814,10000000.0
2009-10-15 07:50:00,4.96937,4.97039,4.96835,4.9686,17000000.0
2009-10-15 07:51:00,4.97008,4.97008,4.9683,4.96997,16000000.0
2009-10-15 07:52:00,4.96963,4.96963,4.96787,4.96938,13000000.0
2009-10-15 07:53:00,4.96938,4.96938,4.96813,4.96816,10000000.0
2009-10-15 07:54:00,4.96917,4.96924,4.96827,4.96924,11000000.0
2009-10-15 07:55:00,4.96917,4.96973,4.96784,4.96904,12000000.0
2009-10-15 07:56:00,4.96911,4.96911,4.96744,4.96789,13000000.0
2009-10-15 07:57:00,4.96827,4.96828,4.96729,4.9676,8000000.0
2009-10-15 07:58:00,4.96866,4.96877,4.96765,4.96875,14000000.0
2009-10-15 07:59:00,4.96838,4.96921,4.96748,4.96921,15000000.0
2009-10-15 08:00:00,4.96963,4.96983,4.96876,4.96954,10000000.0
2009-10-15 08:01:00,4.96977,4.96979,4.96843,4.96944,13000000.0
2009-10-15 08:02:00,4.96789,4.96959,4.96789,4.96949,14000000.0
2009-10-15 08:03:00,4.96993,4.97129,4.96899,4.97013,12000000.0
2009-10-15 08:04:00,4.97064,4.97228,4.96931,4.97228,16000000.0
2009-10-15 08:05:00,4.97231,4.97231,4.97085,4.97113,14000000.0
2009-10-15 08:06:00,4.97095,4.97131,4.96972,4.97043,19000000.0
2009-10-15 08:07:00,4.97063,4.97063,4.9682,4.96924,19000000.0
2009-10-15 08:08:00,4.96844,4.96883,4.96768,4.9685,11000000.0
2009-10-15 08:09:00,4.96759,4.96942,4.96742,4.96942,10000000.0
2009-10-15 08:10:00,4.96863,4.9694,4.96739,4.9694,16000000.0
2009-10-15 08:11:00,4.96921,4.96984,4.96854,4.96952,9000000.0
2009-10-15 08:12:00,4.96827,4.96868,4.96745,4.96781,10000000.0
2009-10-15 08:13:00,4.96713,4.96869,4.96677,4.96861,11000000.0
2009-10-15 08:14:00,4.96752,4.96926,4.96715,4.96894,12000000.0
2009-10-15 08:15:00,4.9693,4.96965,4.96815,4.96856,15000000.0
2009-10-15 08:16:00,4.96925,4.96925,4.96724,4.96862,14000000.0
2009-10-15 08:17:00,4.96846,4.97043,4.96838,4.97002,10000000.0
2009-10-15 08:18:00,4.97019,4.97039,4.96896,4.96914,9000000.0
2009-10-15 08:19:00,4.9702,4.97144,4.96957,4.96976,11000000.0
2009-10-15 08:20:00,4.9718,4.9718,4.97095,4.97141,11000000.0
2009-10-15 08:21:00,4.97077,4.97217,4.97041,4.97041,20000000.0
2009-10-15 08:22:00,4.97166,4.97187,4.97071,4.9717,8000000.0
2009-10-15 08:23:00,4.9699,4.97157,4.9696,4.97115,12000000.0
2009-10-15 08:24:00,4.97042,4.97121,4.96941,4.97121,13000000.0
2009-10-15 08:25:00,4.97193,4.97212,4.97087,4.97125,12000000.0
2009-10-15 08:26:00,4.97264,4.97451,4.97213,4.9741,13000000.0
2009-10-15 08:27:00,4.97344,4.97527,4.97344,4.9752,11000000.0
2009-10-15 08:28:00,4.97312,4.97528,4.97303,4.97489,8000000.0
2009-10-15 08:29:00,4.97482,4.97482,4.97217,4.97344,12000000.0
2009-10-15 08:30:00,4.97408,4.97446,4.97272,4.97427,11000000.0
2009-10-15 08:31:00,4.97434,4.97467,4.9736,4.97467,10000000.0
2009-10-15 08:32:00,4.97441,4.97534,4.97342,4.97359,13000000.0
2009-10-15 08:33:00,4.9741,4.97462,4.97299,4.97462,11000000.0
2009-10-15 08:34:00,4.973,4.97494,4.973,4.97403,17000000.0
2009-10-15 08:35:00,4.97403,4.97452,4.9733,4.97445,11000000.0
2009-10-15 08:36:00,4.97401,4.97422,4.97281,4.97401,10000000.0
2009-10-15 08:37:00,4.97346,4.97413,4.97304,4.97403,9000000.0
2009-10-15 08:38:00,4.97455,4.9748,4.97318,4.97462,18000000.0
2009-10-15 08:39:00,4.97427,4.97448,4.97329,4.97405,8000000.0
2009-10-15 08:40:00,4.97384,4.97442,4.97298,4.97298,7000000.0
2009-10-15 08:41:00,4.9748,4.97573,4.97377,4.97542,16000000.0
2009-10-15 08:42:00,4.97562,4.97568,4.97402,4.97552,14000000.0
2009-10-15 08:43:00,4.97477,4.97478,4.97238,4.97363,12000000.0
2009-10-15 08:44:00,4.97371,4.97372,4.97182,4.97371,9000000.0
2009-10-15 08:45:00,4.97425,4.97451,4.97237,4.97342,18000000.0
2009-10-15 08:46:00,4.9718,4.9747,4.97178,4.97272,14000000.0
2009-10-15 08:47:00,4.97304,4.97422,4.97197,4.97359,18000000.0
2009-10-15 08:48:00,4.97376,4.97376,4.97217,4.97319,12000000.0
2009-10-15 08:49:00,4.97266,4.97351,4.97219,4.97351,14000000.0
2009-10-15 08:50:00,4.97312,4.97448,4.97137,4.97448,16000000.0
2009-10-15 08:51:00,4.97463,4.97535,4.97319,4.97535,21000000.0
2009-10-15 08:52:00,4.97469,4.97714,4.97469,4.97522,20000000.0
2009-10-15 08:53:00,4.97668,4.97668,4.975,4.97558,7000000.0
2009-10-15 08:54:00,4.97622,4.97622,4.97445,4.97509,17000000.0
2009-10-15 08:55:00,4.97541,4.97626,4.97422,4.97626,12000000.0
2009-10-15 08:56:00,4.97625,4.97753,4.97464,4.97727,17000000.0
2009-10-15 08:57:00,4.97691,4.97727,4.97583,4.97637,16000000.0
2009-10-15 08:58:00,4.9754,4.97676,4.97509,4.97575,12000000.0
2009-10-15 08:59:00,4.97595,4.97677,4.97564,4.97673,13000000.0
2009-10-15 09:00:00,4.97681,4.97707,4.9751,4.97606,17000000.0
2009-10-15 09:01:00,4.97693,4.97783,4.97611,4.97611,13000000.0
2009-10-15 09:02:00,4.97738,4.97768,4.97643,4.97727,8000000.0
2009-10-15 09:03:00,4.97783,4.97825,4.97613,4.97613,16000000.0
2009-10-15 09:04:00,4.97698,4.97749,4.976,4.97749,8000000.0
2009-10-15 09:05:00,4.97686,4.97796,4.9762,4.97777,11000000.0
2009-10-15 09:06:00,4.97671,4.97671,4.97465,4.97586,10000000.0
2009-10-15 09:07:00,4.97487,4.97637,4.97487,4.97555,10000000.0
2009-10-15 09:08:00,4.97566,4.97615,4.97445,4.97535,19000000.0
2009-10-15 09:09:00,4.97563,4.97596,4.97414,4.97578,16000000.0
2009-10-15 09:10:00,4.97582,4.97601,4.97446,4.97506,8000000.0
2009-10-15 09:11:00,4.97546,4.97733,4.97495,4.97717,11000000.0
2009-10-15 09:12:00,4.9774,4.9774,4.9751,4.9768,16000000.0
2009-10-15 09:13:00,4.977,4.97719,4.97484,4.97603,15000000.0
2009-10-15 09:14:00,4.97494,4.97652,4.97494,4.976,17000000.0
2009-10-15 09:15:00,4.97661,4.97661,4.97493,4.97625,12000000.0
2009-10-15 09:16:00,4.9759,4.9759,4.97432,4.97493,14000000.0
2009-10-15 09:17:00,4.97482,4.97584,4.97413,4.97507,14000000.0
2009-10-15 09:18:00,4.97584,4.97635,4.97443,4.97628,18000000.0
2009-10-15 09:19:00,4.97638,4.97654,4.97462,4.97462,14000000.0
2009-10-15 09:20:00,4.97621,4.97654,4.9747,4.97638,18000000.0
2009-10-15 09:21:00,4.97636,4.9767,4.9754,4.97603,17000000.0
2009-10-15 09:22:00,4.97488,4.97647,4.97459,4.97626,13000000.0
2009-10-15 09:23:00,4.97611,4.97645,4.97478,4.97614,12000000.0
2009-10-15 09:24:00,4.97644,4.97644,4.97469,4.97602,14000000.0
2009-10-15 09:25:00,4.97534,4.97786,4.97534,4.97786,9000000.0
2009-10-15 09:26:00,4.97662,4.97804,4.9761,4.97749,13000000.0
2009-10-15 09:27:00,4.97738,4.97997,4.97708,4.97997,13000000.0
2009-10-15 09:28:00,4.97987,4.98017,4.97843,4.97969,19000000.0
2009-10-15 09:29:00,4.97958,4.98006,4.97785,4.98,14000000.0
2009-10-15 09:30:00,4.97971,4.98002,4.97854,4.97963,15000000.0
2009-10-15 09:31:00,4.97944,4.98018,4.97779,4.97779,11000000.0
2009-10-15 09:32:00,4.97819,4.97935,4.97769,4.97922,16000000.0
2009-10-15 09:33:00,4.97982,4.98039,4.97865,4.98037,9000000.0
2009-10-15 09:34:00,4.98049,4.9805,4.97792,4.97847,18000000.0
2009-10-15 09:35:00,4.97919,4.97966,4.97846,4.97961,14000000.0
2009-10-15 09:36:00,4.97915,4.97944,4.97815,4.97922,16000000.0
2009-10-15 09:37:00,4.97989,4.98018,4.97767,4.97767,20000000.0
2009-10-15 09:38:00,4.97911,4.97945,4.97751,4.97945,19000000.0
2009-10-15 09:39:00,4.97908,4.97938,4.97758,4.97855,16000000.0
2009-10-15 09:40:00,4.97822,4.97822,4.97648,4.97795,12000000.0
2009-10-15 09:41:00,4.97784,4.97822,4.97639,4.97814,18000000.0
2009-10-15 09:42:00,4.97764,4.97895,4.97694,4.97895,16000000.0
2009-10-15 09:43:00,4.97831,4.97918,4.97729,4.97918,15000000.0
2009-10-15 09:44:00,4.97865,4.97909,4.97775,4.97909,13000000.0
2009-10-15 09:45:00,4.9792,4.9792,4.97727,4.97881,13000000.0
2009-10-15 09:46:00,4.97911,4.97945,4.97742,4.97945,17000000.0
2009-10-15 09:47:00,4.97857,4.97876,4.97639,4.97764,13000000.0
2009-10-15 09:48:00,4.97843,4.97886,4.97716,4.9784,16000000.0
2009-10-15 09:49:00,4.97841,4.9789,4.97775,4.97875,17000000.0
2009-10-15 09:50:00,4.9786,4.97878,4.9775,4.97865,12000000.0
2009-10-15 09:51:00,4.979,4.9795,4.97743,4.9784,16000000.0
2009-10-15 09:52:00,4.97791,4.97847,4.97558,4.97558,16000000.0
2009-10-15 09:53:00,4.97637,4.97669,4.9745,4.97609,15000000.0
2009-10-15 09:54:00,4.97613,4.97672,4.97521,4.97641,15000000.0
2009-10-15 09:55:00,4.97687,4.9779,4.97588,4.97771,15000000.0
2009-10-15 09:56:00,4.9759,4.97856,4.9759,4.97823,17000000.0
2009-10-15 09:57:00,4.97936,4.9796,4.97737,4.9785,12000000.0
2009-10-15 09:58:00,4.97939,4.97939,4.97795,4.97861,14000000.0
2009-10-15 09:59:00,4.97896,4.97924,4.97782,4.97829,10000000.0
2009-10-15 10:00:00,4.97831,4.97868,4.97711,4.97815,11000000.0
2009-10-15 10:01:00,4.97815,4.97929,4.97761,4.97929,24000000.0
2009-10-15 10:02:00,4.97914,4.97944,4.97768,4.97944,14000000.0
2009-10-15 10:03:00,4.9786,4.97907,4.97746,4.97907,16000000.0
2009-10-15 10:04:00,4.97855,4.97855,4.97731,4.97844,10000000.0
2009-10-15 10:05:00,4.97895,4.97895,4.97738,4.97842,10000000.0
2009-10-15 10:06:00,4.9785,4.98027,4.9785,4.98027,9000000.0
2009-10-15 10:07:00,4.98013,4.98109,4.97937,4.98043,11000000.0
2009-10-15 10:08:00,4.98143,4.98143,4.97929,4.98053,9000000.0
2009-10-15 10:09:00,4.98088,4.9811,4.97947,4.98026,11000000.0
2009-10-15 10:10:00,4.98107,4.98149,4.97935,4.98019,15000000.0
2009-10-15 10:11:00,4.98115,4.98213,4.98012,4.98133,16000000.0
2009-10-15 10:12:00,4.98021,4.98237,4.98021,4.98143,19000000.0
2009-10-15 10:13:00,4.98163,4.98163,4.97947,4.97971,9000000.0
2009-10-15 10:14:00,4.9793,4.97954,4.97799,4.97887,11000000.0
2009-10-15 10:15:00,4.97889,4.97889,4.97634,4.9772,8000000.0
2009-10-15 10:16:00,4.978,4.97845,4.97671,4.97845,17000000.0
2009-10-15 10:17:00,4.97786,4.97868,4.97702,4.97868,16000000.0
2009-10-15 10:18:00,4.97875,4.97919,4.97688,4.97747,16000000.0
2009-10-15 10:19:00,4.97745,4.9783,4.97679,4.9783,17000000.0
2009-10-15 10:20:00,4.97802,4.97802,4.97618,4.97757,16000000.0
2009-10-15 10:21:00,4.97603,4.97705,4.97584,4.97705,7000000.0
2009-10-15 10:22:00,4.97667,4.97729,4.97601,4.97715,10000000.0
2009-10-15 10:23:00,4.97724,4.97778,4.9764,4.97735,14000000.0
2009-10-15 10:24:00,4.97718,4.97865,4.97653,4.97865,13000000.0
2009-10-15 10:25:00,4.97874,4.97943,4.97751,4.97816,12000000.0
2009-10-15 10:26:00,4.97802,4.9784,4.9772,4.97815,11000000.0
2009-10-15 10:27:00,4.97873,4.97887,4.97709,4.97737,13000000.0
2009-10-15 10:28:00,4.9784,4.97842,4.97685,4.97827,13000000.0
2009-10-15 10:29:00,4.97785,4.97825,4.97622,4.97769,11000000.0
2009-10-15 10:30:00,4.9788,4.97941,4.9777,4.97803,9000000.0
2009-10-15 10:31:00,4.9785,4.98042,4.9785,4.97967,16000000.0
2009-10-15 10:32:00,4.97901,4.98021,4.97878,4.98021,9000000.0
2009-10-15 10:33:00,4.97981,4.97992,4.97787,4.97914,12000000.0
2009-10-15 10:34:00,4.97827,4.97899,4.97716,4.97716,11000000.0
2009-10-15 10:35:00,4.97854,4.97942,4.97722,4.97897,17000000.0
2009-10-15 10:36:00,4.97925,4.97967,4.97841,4.97967,10000000.0
2009-10-15 10:37:00,4.97914,4.97984,4.97827,4.9795,15000000.0
2009-10-15 10:38:00,4.97869,4.97893,4.97719,4.97818,17000000.0
2009-10-15 10:39:00,4.9779,4.97853,4.97668,4.97846,13000000.0
2009-10-15 10:40:00,4.97867,4.97894,4.97771,4.97854,10000000.0
2009-10-15 10:41:00,4.97887,4.97928,4.97753,4.97802,15000000.0
2009-10-15 10:42:00,4.97828,4.97875,4.9769,4.97799,12000000.0
2009-10-15 10:43:00,4.97669,4.97847,4.97669,4.97778,13000000.0
2009-10-15 10:44:00,4.97791,4.97791,4.97631,4.97776,12000000.0
2009-10-15 10:45:00,4.97727,4.97798,4.97645,4.97735,13000000.0
2009-10-15 10:46:00,4.9766,4.9773,4.97607,4.97611,13000000.0
2009-10-15 10:47:00,4.97611,4.97641,4.97527,4.97631,7000000.0
2009-10-15 10:48:00,4.97553,4.97566,4.97402,4.97542,12000000.0
2009-10-15 10:49:00,4.97422,4.976,4.97422,4.976,10000000.0
2009-10-15 10:50:00,4.97533,4.97618,4.97442,4.97546,14000000.0
2009-10-15 10:51:00,4.97388,4.97609,4.97388,4.97609,11000000.0
2009-10-15 10:52:00,4.97606,4.97656,4.97443,4.97443,20000000.0
2009-10-15 10:53:00,4.9764,4.9765,4.97487,4.97602,9000000.0
2009-10-15 10:54:00,4.9761,4.9761,4.97365,4.97365,18000000.0
2009-10-15 10:55:00,4.97454,4.97565,4.97384,4.97471,10000000.0
2009-10-15 10:56:00,4.97524,4.97524,4.97378,4.97451,11000000.0
2009-10-15 10:57:00,4.97537,4.97544,4.97389,4.97525,8000000.0
2009-10-15 10:58:00,4.97552,4.97552,4.97396,4.97537,10000000.0
2009-10-15 10:59:00,4.97397,4.97582,4.97389,4.97582,10000000.0
2009-10-15 11:00:00,4.97599,4.97646,4.97482,4.97586,15000000.0
2009-10-15 11:01:00,4.97599,4.97719,4.97458,4.97667,12000000.0
2009-10-15 11:02:00,4.97726,4.97744,4.97515,4.97553,8000000.0
2009-10-15 11:03:00,4.97663,4.97663,4.97523,4.97523,11000000.0
2009-10-15 11:04:00,4.97655,4.97701,4.97562,4.97692,15000000.0
2009-10-15 11:05:00,4.97671,4.97704,4.97554,4.97668,17000000.0
2009-10-15 11:06:00,4.9764,4.97745,4.97482,4.97745,12000000.0
2009-10-15 11:07:00,4.97795,4.97795,4.97547,4.97601,11000000.0
2009-10-15 11:08:00,4.97717,4.97717,4.97516,4.97691,22000000.0
2009-10-15 11:09:00,4.97723,4.97837,4.97647,4.97837,9000000.0
2009-10-15 11:10:00,4.97717,4.97879,4.97597,4.97651,16000000.0
2009-10-15 11:11:00,4.97634,4.9764,4.97494,4.97582,7000000.0
2009-10-15 11:12:00,4.97693,4.97738,4.97534,4.97698,15000000.0
2009-10-15 11:13:00,4.97622,4.97849,4.97595,4.97849,11000000.0
2009-10-15 11:14:00,4.97799,4.97875,4.97646,4.97819,18000000.0
2009-10-15 11:15:00,4.97856,4.97856,4.9771,4.97835,11000000.0
2009-10-15 11:16:00,4.97701,4.97864,4.97686,4.97801,13000000.0
2009-10-15 11:17:00,4.97812,4.97869,4.97687,4.97856,13000000.0
2009-10-15 11:18:00,4.97951,4.97951,4.97785,4.97816,9000000.0
2009-10-15 11:19:00,4.9787,4.97938,4.97745,4.97938,17000000.0
2009-10-15 11:20:00,4.97853,4.97993,4.97848,4.97862,14000000.0
2009-10-15 11:21:00,4.97839,4.97975,4.97804,4.97975,14000000.0
2009-10-15 11:22:00,4.97923,4.9803,4.97823,4.97967,22000000.0
2009-10-15 11:23:00,4.97972,4.97972,4.97876,4.97948,8000000.0
2009-10-15 11:24:00,4.97927,4.98,4.97827,4.97961,18000000.0
2009-10-15 11:25:00,4.97819,4.97915,4.97784,4.97902,9000000.0
2009-10-15 11:26:00,4.97998,4.97998,4.97823,4.97907,15000000.0
2009-10-15 11:27:00,4.97927,4.98085,4.97901,4.98085,10000000.0
2009-10-15 11:28:00,4.98126,4.98183,4.98062,4.98168,13000000.0
2009-10-15 11:29:00,4.98166,4.98219,4.98039,4.9818,17000000.0
2009-10-15 11:30:00,4.98173,4.98248,4.98051,4.98248,13000000.0
2009-10-15 11:31:00,4.98263,4.98263,4.98104,4.9823,12000000.0
2009-10-15 11:32:00,4.98233,4.98361,4.98144,4.9826,20000000.0
2009-10-15 11:33:00,4.98132,4.9828,4.98068,4.98242,16000000.0
2009-10-15 11:34:00,4.98261,4.98261,4.98113,4.98232,13000000.0
2009-10-15 11:35:00,4.98218,4.98322,4.98165,4.98294,14000000.0
2009-10-15 11:36:00,4.98376,4.98549,4.98283,4.98549,11000000.0
2009-10-15 11:37:00,4.98577,4.98619,4.98402,4.98604,16000000.0
2009-10-15 11:38:00,4.98691,4.98691,4.98384,4.98493,8000000.0
2009-10-15 11:39:00,4.98443,4.98462,4.98302,4.98302,11000000.0
2009-10-15 11:40:00,4.9835,4.98436,4.98239,4.9838,12000000.0
2009-10-15 11:41:00,4.98355,4.98402,4.98296,4.98342,10000000.0
2009-10-15 11:42:00,4.98361,4.98361,4.98211,4.98354,10000000.0
2009-10-15 11:43:00,4.98366,4.98389,4.98289,4.98376,17000000.0
2009-10-15 11:44:00,4.98412,4.98435,4.98202,4.98399,15000000.0
2009-10-15 11:45:00,4.98427,4.9849,4.9834,4.9849,16000000.0
2009-10-15 11:46:00,4.98638,4.98712,4.98518,4.9869,7000000.0
2009-10-15 11:47:00,4.98795,4.98837,4.98571,4.98816,16000000.0
2009-10-15 11:48:00,4.98727,4.9879,4.98629,4.98741,13000000.0
2009-10-15 11:49:00,4.98811,4.98811,4.9853,4.98643,10000000.0
2009-10-15 11:50:00,4.98586,4.98724,4.98474,4.98567,12000000.0
2009-10-15 11:51:00,4.9865,4.98766,4.98597,4.98722,14000000.0
2009-10-15 11:52:00,4.98728,4.98748,4.98579,4.98579,18000000.0
2009-10-15 11:53:00,4.98644,4.987,4.98573,4.98694,16000000.0
2009-10-15 11:54:00,4.98649,4.98723,4.98588,4.98723,8000000.0
2009-10-15 11:55:00,4.98549,4.98602,4.98449,4.98501,8000000.0
2009-10-15 11:56:00,4.98502,4.98546,4.9837,4.9837,8000000.0
2009-10-15 11:57:00,4.98485,4.98551,4.9841,4.98551,11000000.0
2009-10-15 11:58:00,4.98605,4.98667,4.98453,4.98531,14000000.0
2009-10-15 11:59:00,4.98589,4.98647,4.98464,4.98464,11000000.0
2009-10-15 12:00:00,4.98644,4.98644,4.98447,4.98553,15000000.0
2009-10-15 12:01:00,4.98547,4.98547,4.9836,4.98487,13000000.0
2009-10-15 12:02:00,4.9853,4.9853,4.98377,4.98498,15000000.0
2009-10-15 12:03:00,4.98498,4.98508,4.98322,4.98462,11000000.0
2009-10-15 12:04:00,4.98363,4.98486,4.98363,4.98454,9000000.0
2009-10-15 12:05:00,4.98599,4.98673,4.98454,4.98673,9000000.0
2009-10-15 12:06:00,4.98681,4.98704,4.98443,4.98556,15000000.0
2009-10-15 12:07:00,4.98575,4.98598,4.98421,4.98452,11000000.0
2009-10-15 12:08:00,4.98502,4.98502,4.98351,4.98429,8000000.0
2009-10-15 12:09:00,4.98398,4.98483,4.9822,4.98419,18000000.0
2009-10-15 12:10:00,4.98461,4.98487,4.98301,4.98441,14000000.0
2009-10-15 12:11:00,4.98516,4.98516,4.98254,4.98335,9000000.0
2009-10-15 12:12:00,4.98355,4.98382,4.98197,4.98382,18000000.0
2009-10-15 12:13:00,4.98405,4.98405,4.98206,4.98266,12000000.0
2009-10-15 12:14:00,4.98337,4.98354,4.98203,4.98354,10000000.0
2009-10-15 12:15:00,4.98178,4.98385,4.98178,4.98356,8000000.0
2009-10-15 12:16:00,4.9835,4.9835,4.98188,4.98194,14000000.0
2009-10-15 12:17:00,4.98243,4.98315,4.98162,4.98299,13000000.0
2009-10-15 12:18:00,4.98244,4.98244,4.98157,4.98231,10000000.0
2009-10-15 12:19:00,4.98269,4.9832,4.98106,4.9832,11000000.0
2009-10-15 12:20:00,4.9822,4.98295,4.98161,4.98295,8000000.0
2009-10-15 12:21:00,4.98263,4.98296,4.98126,4.98279,20000000.0
2009-10-15 12:22:00,4.9831,4.98372,4.98188,4.98296,14000000.0
2009-10-15 12:23:00,4.98318,4.98318,4.9819,4.98262,11000000.0
2009-10-15 12:24:00,4.98235,4.98338,4.98143,4.98331,17000000.0
2009-10-15 12:25:00,4.98326,4.98359,4.98206,4.9833,12000000.0
2009-10-15 12:26:00,4.98354,4.98414,4.98279,4.98414,7000000.0
2009-10-15 12:27:00,4.98357,4.98372,4.98275,4.98356,7000000.0
2009-10-15 12:28:00,4.9817,4.98448,4.9817,4.98436,19000000.0
2009-10-15 12:29:00,4.98471,4.98488,4.98322,4.98408,12000000.0
2009-10-15 12:30:00,4.98549,4.98565,4.98394,4.98493,10000000.0
2009-10-15 12:31:00,4.98535,4.9854,4.98363,4.98458,12000000.0
2009-10-15 12:32:00,4.98484,4.98484,4.98359,4.98406,12000000.0
2009-10-15 12:33:00,4.98415,4.9842,4.98279,4.98404,15000000.0
2009-10-15 12:34:00,4.98451,4.98543,4.98286,4.98448,12000000.0
2009-10-15 12:35:00,4.9856,4.98597,4.98351,4.98494,12000000.0
2009-10-15 12:36:00,4.98465,4.98515,4.98339,4.98439,15000000.0
2009-10-15 12:37:00,4.9832,4.98384,4.98249,4.98384,8000000.0
2009-10-15 12:38:00,4.98327,4.98329,4.98162,4.98329,15000000.0
2009-10-15 12:39:00,4.98258,4.98327,4.9814,4.98327,14000000.0
2009-10-15 12:40:00,4.98374,4.98385,4.98229,4.98229,18000000.0
2009-10-15 12:41:00,4.9831,4.98334,4.98141,4.98333,11000000.0
2009-10-15 12:42:00,4.98244,4.9827,4.98077,4.9824,17000000.0
2009-10-15 12:43:00,4.98253,4.98253,4.9803,4.98136,11000000.0
2009-10-15 12:44:00,4.98131,4.98171,4.98,4.98049,13000000.0
2009-10-15 12:45:00,4.9816,4.98163,4.9795,4.98018,10000000.0
2009-10-15 12:46:00,4.9806,4.98211,4.97948,4.98143,20000000.0
2009-10-15 12:47:00,4.98121,4.98201,4.9807,4.98178,10000000.0
2009-10-15 12:48:00,4.98178,4.98252,4.98085,4.98252,10000000.0
2009-10-15 12:49:00,4.98261,4.98261,4.98102,4.98135,15000000.0
2009-10-15 12:50:00,4.9824,4.98269,4.98036,4.98081,14000000.0
2009-10-15 12:51:00,4.9824,4.9824,4.9806,4.9806,14000000.0
2009-10-15 12:52:00,4.98137,4.98158,4.98057,4.98091,9000000.0
2009-10-15 12:53:00,4.98181,4.98181,4.9806,4.98087,9000000.0
2009-10-15 12:54:00,4.98192,4.98262,4.98089,4.98178,20000000.0
2009-10-15 12:55:00,4.9809,4.98232,4.98062,4.9822,12000000.0
2009-10-15 12:56:00,4.98252,4.98283,4.98164,4.98281,7000000.0
2009-10-15 12:57:00,4.98313,4.9837,4.98222,4.98308,13000000.0
2009-10-15 12:58:00,4.98285,4.98303,4.98124,4.9824,16000000.0
2009-10-15 12:59:00,4.98305,4.98305,4.98164,4.98289,14000000.0
2009-10-15 13:00:00,4.98119,4.98447,4.98119,4.98447,12000000.0
2009-10-15 13:01:00,4.98378,4.98611,4.98345,4.984,17000000.0
2009-10-15 13:02:00,4.98418,4.9852,4.98268,4.98363,10000000.0
2009-10-15 13:03:00,4.98299,4.98412,4.98086,4.98412,22000000.0
2009-10-15 13:04:00,4.98418,4.98435,4.98275,4.98356,20000000.0
2009-10-15 13:05:00,4.98434,4.98514,4.98265,4.98474,14000000.0
2009-10-15 13:06:00,4.98484,4.98565,4.98346,4.98565,17000000.0
2009-10-15 13:07:00,4.98579,4.98643,4.98417,4.98587,22000000.0
2009-10-15 13:08:00,4.98662,4.98815,4.98636,4.98775,12000000.0
2009-10-15 13:09:00,4.98763,4.98786,4.98549,4.98676,12000000.0
2009-10-15 13:10:00,4.98648,4.98748,4.98531,4.98573,20000000.0
2009-10-15 13:11:00,4.98673,4.98731,4.98525,4.98731,12000000.0
2009-10-15 13:12:00,4.98719,4.98756,4.98546,4.98653,16000000.0
2009-10-15 13:13:00,4.98649,4.98794,4.98548,4.98794,14000000.0
2009-10-15 13:14:00,4.98757,4.98796,4.98611,4.98781,17000000.0
2009-10-15 13:15:00,4.99011,4.99109,4.98854,4.99085,7000000.0
2009-10-15 13:16:00,4.99147,4.99147,4.98977,4.99145,9000000.0
2009-10-15 13:17:00,4.99072,4.99072,4.98903,4.98967,15000000.0
2009-10-15 13:18:00,4.98939,4.99127,4.98886,4.9911,17000000.0
2009-10-15 13:19:00,4.99185,4.99307,4.99109,4.99204,15000000.0
2009-10-15 13:20:00,4.99339,4.99467,4.99265,4.99459,12000000.0
2009-10-15 13:21:00,4.99472,4.99472,4.99196,4.99362,24000000.0
2009-10-15 13:22:00,4.99365,4.99395,4.9923,4.99388,12000000.0
2009-10-15 13:23:00,4.99364,4.99506,4.99293,4.99446,12000000.0
2009-10-15 13:24:00,4.99619,4.99619,4.99407,4.99553,18000000.0
2009-10-15 13:25:00,4.99532,4.99577,4.99395,4.99577,12000000.0
2009-10-15 13:26:00,4.99458,4.9959,4.99454,4.99544,12000000.0
2009-10-15 13:27:00,4.99586,4.99715,4.99439,4.99715,9000000.0
2009-10-15 13:28:00,4.99784,4.99796,4.99575,4.99721,15000000.0
2009-10-15 13:29:00,4.99719,4.99745,4.99535,4.99684,14000000.0
2009-10-15 13:30:00,4.99535,4.9963,4.99448,4.99558,11000000.0
2009-10-15 13:31:00,4.99646,4.99646,4.99424,4.99513,11000000.0
2009-10-15 13:32:00,4.99607,4.99607,4.99446,4.99557,8000000.0
2009-10-15 13:33:00,4.99631,4.9971,4.99485,4.9971,14000000.0
2009-10-15 13:34:00,4.99768,4.99773,4.99606,4.99726,11000000.0
2009-10-15 13:35:00,4.9974,4.99972,4.99712,4.99784,16000000.0
2009-10-15 13:36:00,4.99764,4.99771,4.99655,4.99751,8000000.0
2009-10-15 13:37:00,4.99618,4.99914,4.99618,4.99873,17000000.0
2009-10-15 13:38:00,4.99982,5.00188,4.99885,4.99993,14000000.0
2009-10-15 13:39:00,5.00032,5.00071,4.99898,5.00014,10000000.0
2009-10-15 13:40:00,5.00114,5.00114,4.99945,5.00004,8000000.0
2009-10-15 13:41:00,5.00029,5.00029,4.99823,4.99869,11000000.0
2009-10-15 13:42:00,4.99852,4.99884,4.9968,4.99815,14000000.0
2009-10-15 13:43:00,4.99786,4.99786,4.99691,4.99778,11000000.0
2009-10-15 13:44:00,4.99794,4.99837,4.99698,4.99837,11000000.0
2009-10-15 13:45:00,4.99756,4.99756,4.9953,4.99711,14000000.0
2009-10-15 13:46:00,4.99651,4.99686,4.9949,4.99549,11000000.0
2009-10-15 13:47:00,4.99589,4.99636,4.99451,4.99552,13000000.0
2009-10-15 13:48:00,4.99588,4.99632,4.9945,4.99564,14000000.0
2009-10-15 13:49:00,4.99624,4.99718,4.99553,4.99718,12000000.0
2009-10-15 13:50:00,4.99722,4.99722,4.9954,4.99622,16000000.0
2009-10-15 13:51:00,4.99673,4.99759,4.9954,4.99759,14000000.0
2009-10-15 13:52:00,4.9971,4.99759,4.99592,4.99643,10000000.0
2009-10-15 13:53:00,4.99726,4.99775,4.9964,4.99695,10000000.0
2009-10-15 13:54:00,4.99616,4.99694,4.99541,4.99541,8000000.0
2009-10-15 13:55:00,4.99726,4.99726,4.99544,4.99636,13000000.0
2009-10-15 13:56:00,4.99567,4.99579,4.99401,4.99497,17000000.0
2009-10-15 13:57:00,4.99477,4.99684,4.99397,4.99585,13000000.0
2009-10-15 13:58:00,4.99717,4.99798,4.99629,4.99746,7000000.0
2009-10-15 13:59:00,4.99829,4.99853,4.99697,4.99727,9000000.0
2009-10-15 14:00:00,4.99751,4.9979,4.99531,4.99647,7000000.0
2009-10-15 14:01:00,4.99777,4.99928,4.99691,4.99863,11000000.0
2009-10-15 14:02:00,4.99837,4.99977,4.9968,4.99977,19000000.0
2009-10-15 14:03:00,5.00011,5.00027,4.99849,4.99858,13000000.0
2009-10-15 14:04:00,4.99842,4.99892,4.99659,4.9979,22000000.0
2009-10-15 14:05:00,4.99853,4.99886,4.99725,4.99886,17000000.0
2009-10-15 14:06:00,5.00133,5.0067,5.00041,5.0067,11000000.0
2009-10-15 14:07:00,5.0053,5.00674,5.00442,5.00588,9000000.0
2009-10-15 14:08:00,5.0075,5.00837,5.00614,5.00714,11000000.0
2009-10-15 14:09:00,5.00639,5.00724,5.00384,5.00384,12000000.0
2009-10-15 14:10:00,5.00441,5.00441,5.00103,5.00297,13000000.0
2009-10-15 14:11:00,5.00208,5.00211,4.99955,5.00211,14000000.0
2009-10-15 14:12:00,5.00288,5.00299,5.00048,5.00151,11000000.0
2009-10-15 14:13:00,5.00049,5.00113,4.99976,5.00106,11000000.0
2009-10-15 14:14:00,5.00067,5.00299,4.99987,5.00299,7000000.0
2009-10-15 14:15:00,5.00295,5.0032,5.0004,5.0004,14000000.0
2009-10-15 14:16:00,5.00116,5.00122,4.99815,4.99963,13000000.0
2009-10-15 14:17:00,5.00004,5.00142,4.99787,4.99977,22000000.0
2009-10-15 14:18:00,4.99892,4.99949,4.99727,4.99941,15000000.0
2009-10-15 14:19:00,4.99927,5.00029,4.99813,4.99979,12000000.0
2009-10-15 14:20:00,4.99873,4.99933,4.99808,4.99933,7000000.0
2009-10-15 14:21:00,4.99923,4.99996,4.99799,4.99996,13000000.0
2009-10-15 14:22:00,4.99994,5.0004,4.99891,4.99969,8000000.0
2009-10-15 14:23:00,4.99954,4.9997,4.99847,4.999,11000000.0
2009-10-15 14:24:00,4.99923,4.99923,4.99706,4.99724,13000000.0
2009-10-15 14:25:00,4.99581,4.99727,4.99539,4.99708,15000000.0
2009-10-15 14:26:00,4.99647,4.99655,4.99454,4.99557,8000000.0
2009-10-15 14:27:00,4.99495,4.99545,4.99274,4.99545,10000000.0
2009-10-15 14:28:00,4.99516,4.99542,4.99276,4.99423,11000000.0
2009-10-15 14:29:00,4.99413,4.99472,4.9927,4.99421,21000000.0
2009-10-15 14:30:00,4.99252,4.99527,4.99182,4.99527,11000000.0
2009-10-15 14:31:00,4.99503,4.99575,4.99326,4.99566,17000000.0
2009-10-15 14:32:00,4.99491,4.99528,4.99076,4.99192,15000000.0
2009-10-15 14:33:00,4.99154,4.99236,4.98999,4.99203,8000000.0
2009-10-15 14:34:00,4.99158,4.99399,4.99107,4.99399,9000000.0
2009-10-15 14:35:00,4.99277,4.99394,4.99083,4.99161,11000000.0
2009-10-15 14:36:00,4.99154,4.9931,4.99065,4.9931,15000000.0
2009-10-15 14:37:00,4.99349,4.99384,4.99202,4.99294,8000000.0
2009-10-15 14:38:00,4.99255,4.99426,4.99183,4.99426,10000000.0
2009-10-15 14:39:00,4.99421,4.99427,4.99177,4.99258,19000000.0
2009-10-15 14:40:00,4.99267,4.99462,4.99193,4.99462,15000000.0
2009-10-15 14:41:00,4.9943,4.99469,4.99219,4.99335,15000000.0
2009-10-15 14:42:00,4.99421,4.99588,4.99345,4.99555,17000000.0
2009-10-15 14:43:00,4.99574,4.99628,4.99406,4.99628,15000000.0
2009-10-15 14:44:00,4.99699,4.99811,4.99573,4.99811,15000000.0
2009-10-15 14:45:00,4.99848,4.99862,4.99718,4.99719,9000000.0
2009-10-15 14:46:00,4.99903,4.99974,4.99805,4.99974,11000000.0
2009-10-15 14:47:00,4.9989,5.00024,4.99825,5.00022,12000000.0
2009-10-15 14:48:00,5.00093,5.00093,4.99844,4.9991,12000000.0
2009-10-15 14:49:00,4.99872,4.99956,4.99713,4.99956,12000000.0
2009-10-15 14:50:00,4.99805,4.99989,4.99776,4.99938,15000000.0
2009-10-15 14:51:00,4.99874,4.9997,4.99805,4.99853,10000000.0
2009-10-15 14:52:00,5.0,5.00155,4.99873,5.00117,13000000.0
2009-10-15 14:53:00,5.00069,5.00241,4.99973,5.00229,13000000.0
2009-10-15 14:54:00,5.00209,5.0023,5.00094,5.00094,9000000.0
2009-10-15 14:55:00,5.0019,5.00274,5.00022,5.00163,16000000.0
2009-10-15 14:56:00,5.00212,5.00329,5.00036,5.00304,15000000.0
2009-10-15 14:57:00,5.00202,5.00258,5.00083,5.00219,15000000.0
2009-10-15 14:58:00,5.00297,5.00343,5.0012,5.00337,11000000.0
2009-10-15 14:59:00,5.00357,5.00404,5.0013,5.00316,14000000.0
2009-10-15 15:00:00,5.00347,5.00443,5.00199,5.00363,18000000.0
2009-10-15 15:01:00,5.00266,5.00331,5.00165,5.00331,12000000.0
2009-10-15 15:02:00,5.00191,5.00422,5.00191,5.00403,7000000.0
2009-10-15 15:03:00,5.00361,5.00361,5.00186,5.00258,18000000.0
2009-10-15 15:04:00,5.00201,5.00303,5.0008,5.00234,21000000.0
2009-10-15 15:05:00,5.00184,5.00184,4.99847,4.99935,13000000.0
2009-10-15 15:06:00,4.99986,5.00056,4.99813,4.9998,14000000.0
2009-10-15 15:07:00,5.0005,5.0005,4.99822,4.9995,22000000.0
2009-10-15 15:08:00,4.99881,4.99923,4.99798,4.99835,10000000.0
2009-10-15 15:09:00,4.99849,4.99849,4.99535,4.99707,9000000.0
2009-10-15 15:10:00,4.99592,4.99684,4.99533,4.99657,14000000.0
2009-10-15 15:11:00,4.99488,4.99682,4.99417,4.9963,12000000.0
2009-10-15 15:12:00,4.9956,4.99588,4.9936,4.99588,13000000.0
2009-10-15 15:13:00,4.99462,4.99522,4.99342,4.99497,12000000.0
2009-10-15 15:14:00,4.99509,4.99573,4.99456,4.99566,10000000.0
2009-10-15 15:15:00,4.99605,4.99687,4.99436,4.99536,16000000.0
2009-10-15 15:16:00,4.99626,4.99648,4.99485,4.99551,15000000.0
2009-10-15 15:17:00,4.99646,4.99712,4.99545,4.99569,14000000.0
2009-10-15 15:18:00,4.99695,4.99711,4.9941,4.9941,12000000.0
2009-10-15 15:19:00,4.99534,4.99558,4.9939,4.99532,11000000.0
2009-10-15 15:20:00,4.99503,4.99505,4.99338,4.99405,14000000.0
2009-10-15 15:21:00,4.99439,4.9949,4.99311,4.9949,14000000.0
2009-10-15 15:22:00,4.99472,4.99472,4.99336,4.99469,10000000.0
2009-10-15 15:23:00,4.99405,4.99415,4.99181,4.99224,11000000.0
2009-10-15 15:24:00,4.99171,4.9923,4.99118,4.99217,10000000.0
2009-10-15 15:25:00,4.99369,4.99386,4.99173,4.99386,16000000.0
2009-10-15 15:26:00,4.99352,4.99352,4.99157,4.99342,15000000.0
2009-10-15 15:27:00,4.99221,4.99324,4.99176,4.99178,10000000.0
2009-10-15 15:28:00,4.99368,4.99368,4.99239,4.99295,11000000.0
2009-10-15 15:29:00,4.99295,4.99356,4.99145,4.99334,19000000.0
2009-10-15 15:30:00,4.99251,4.99251,4.99034,4.99108,10000000.0
2009-10-15 15:31:00,4.99121,4.99269,4.99022,4.99269,14000000.0
2009-10-15 15:32:00,4.99221,4.99376,4.99123,4.99352,12000000.0
2009-10-15 15:33:00,4.99245,4.99245,4.98993,4.99108,20000000.0
2009-10-15 15:34:00,4.99092,4.99092,4.98835,4.99046,12000000.0
2009-10-15 15:35:00,4.99101,4.99161,4.98884,4.98995,12000000.0
2009-10-15 15:36:00,4.98913,4.98913,4.98656,4.98801,10000000.0
2009-10-15 15:37:00,4.98598,4.98666,4.98542,4.98646,10000000.0
2009-10-15 15:38:00,4.98712,4.98744,4.98591,4.98659,13000000.0
2009-10-15 15:39:00,4.98759,4.98759,4.98498,4.98566,7000000.0
2009-10-15 15:40:00,4.98702,4.98799,4.98525,4.98664,10000000.0
2009-10-15 15:41:00,4.98855,4.9893,4.98726,4.9893,9000000.0
2009-10-15 15:42:00,4.98858,4.98914,4.98728,4.98766,13000000.0
2009-10-15 15:43:00,4.98922,4.9897,4.98758,4.98758,16000000.0
2009-10-15 15:44:00,4.98846,4.98986,4.98782,4.98891,14000000.0
2009-10-15 15:45:00,4.98954,4.98954,4.98738,4.9888,15000000.0
2009-10-15 15:46:00,4.98888,4.99098,4.9871,4.99098,13000000.0
2009-10-15 15:47:00,4.99063,4.99063,4.98945,4.99022,9000000.0
2009-10-15 15:48:00,4.99089,4.99205,4.98892,4.99203,21000000.0
2009-10-15 15:49:00,4.99158,4.99307,4.99107,4.99307,23000000.0
2009-10-15 15:50:00,4.99241,4.99327,4.99142,4.99198,12000000.0
2009-10-15 15:51:00,4.99292,4.99292,4.9893,4.98947,19000000.0
2009-10-15 15:52:00,4.99126,4.99214,4.99057,4.99214,15000000.0
2009-10-15 15:53:00,4.99193,4.99193,4.98922,4.99105,14000000.0
2009-10-15 15:54:00,4.99043,4.99118,4.98973,4.99067,15000000.0
2009-10-15 15:55:00,4.9911,4.99168,4.98907,4.9894,12000000.0
2009-10-15 15:56:00,4.98984,4.99058,4.98821,4.98955,18000000.0
2009-10-15 15:57:00,4.99013,4.99058,4.98885,4.99058,10000000.0
2009-10-15 15:58:00,4.98994,4.99006,4.98877,4.98983,22000000.0
2009-10-15 15:59:00,4.98917,4.98999,4.98822,4.98884,12000000.0
2009-10-15 16:00:00,4.98855,4.99061,4.98766,4.98869,12000000.0
2009-10-15 16:01:00,4.99035,4.99093,4.98849,4.98975,12000000.0
2009-10-15 16:02:00,4.99043,4.99148,4.98898,4.99077,13000000.0
2009-10-15 16:03:00,4.99132,4.99192,4.99008,4.99179,13000000.0
2009-10-15 16:04:00,4.99215,4.99215,4.99027,4.99183,11000000.0
2009-10-15 16:05:00,4.99077,4.99164,4.99055,4.99144,9000000.0
2009-10-15 16:06:00,4.99091,4.99093,4.98924,4.98924,14000000.0
2009-10-15 16:07:00,4.98971,4.99125,4.98908,4.98956,15000000.0
2009-10-15 16:08:00,4.98954,4.99059,4.98914,4.98959,15000000.0
2009-10-15 16:09:00,4.98891,4.99051,4.98866,4.98866,17000000.0
2009-10-15 16:10:00,4.98923,4.98949,4.98677,4.98811,14000000.0
2009-10-15 16:11:00,4.98731,4.98865,4.98696,4.98865,9000000.0
2009-10-15 16:12:00,4.98735,4.98989,4.98735,4.98916,15000000.0
2009-10-15 16:13:00,4.98852,4.98919,4.98696,4.98824,14000000.0
2009-10-15 16:14:00,4.98686,4.98786,4.98588,4.98651,12000000.0
2009-10-15 16:15:00,4.98524,4.98596,4.98367,4.98525,14000000.0
2009-10-15 16:16:00,4.9849,4.98585,4.98362,4.98533,13000000.0
2009-10-15 16:17:00,4.98576,4.98576,4.98361,4.98556,18000000.0
2009-10-15 16:18:00,4.98556,4.98556,4.98338,4.9847,13000000.0
2009-10-15 16:19:00,4.98446,4.98533,4.9835,4.98506,8000000.0
2009-10-15 16:20:00,4.98466,4.98466,4.98312,4.98312,13000000.0
2009-10-15 16:21:00,4.98361,4.98546,4.98344,4.98543,12000000.0
2009-10-15 16:22:00,4.98482,4.98559,4.98418,4.98559,11000000.0
2009-10-15 16:23:00,4.98524,4.98524,4.98183,4.98386,14000000.0
2009-10-15 16:24:00,4.9829,4.98475,4.98273,4.98433,15000000.0
2009-10-15 16:25:00,4.98385,4.98458,4.98303,4.98398,11000000.0
2009-10-15 16:26:00,4.98341,4.98341,4.98171,4.98326,8000000.0
2009-10-15 16:27:00,4.98255,4.98319,4.9818,4.98201,10000000.0
2009-10-15 16:28:00,4.98438,4.98455,4.98262,4.98432,15000000.0
2009-10-15 16:29:00,4.98457,4.98553,4.98388,4.98553,7000000.0
2009-10-15 16:30:00,4.98652,4.98652,4.9836,4.98609,16000000.0
2009-10-15 16:31:00,4.98531,4.98639,4.98441,4.98601,14000000.0
2009-10-15 16:32:00,4.98384,4.98476,4.98309,4.98476,7000000.0
2009-10-15 16:33:00,4.98515,4.98515,4.98273,4.98358,8000000.0
2009-10-15 16:34:00,4.98365,4.98388,4.98256,4.98339,8000000.0
2009-10-15 16:35:00,4.98248,4.98415,4.98229,4.98314,9000000.0
2009-10-15 16:36:00,4.98458,4.98605,4.98313,4.98605,13000000.0
2009-10-15 16:37:00,4.98617,4.98617,4.98363,4.98566,18000000.0
2009-10-15 16:38:00,4.98581,4.98622,4.98413,4.98559,18000000.0
2009-10-15 16:39:00,4.98532,4.98679,4.9848,4.98679,20000000.0
2009-10-15 16:40:00,4.98639,4.98692,4.98526,4.98571,13000000.0
2009-10-15 16:41:00,4.98632,4.98673,4.98381,4.98572,20000000.0
2009-10-15 16:42:00,4.98468,4.98566,4.98397,4.98422,18000000.0
2009-10-15 16:43:00,4.98453,4.98556,4.9838,4.98473,15000000.0
2009-10-15 16:44:00,4.98506,4.98566,4.98357,4.9856,20000000.0
2009-10-15 16:45:00,4.98382,4.98431,4.98205,4.98329,13000000.0
2009-10-15 16:46:00,4.98204,4.98259,4.98048,4.98222,15000000.0
2009-10-15 16:47:00,4.98112,4.98186,4.98018,4.98136,8000000.0
2009-10-15 16:48:00,4.98169,4.98245,4.98076,4.98239,11000000.0
2009-10-15 16:49:00,4.98179,4.98195,4.98008,4.98195,12000000.0
2009-10-15 16:50:00,4.98213,4.98221,4.97923,4.98107,15000000.0
2009-10-15 16:51:00,4.9798,4.9804,4.97781,4.97906,18000000.0
2009-10-15 16:52:00,4.97801,4.97838,4.97623,4.97719,14000000.0
2009-10-15 16:53:00,4.9767,4.9774,4.97572,4.97717,8000000.0
2009-10-15 16:54:00,4.97669,4.97693,4.97485,4.97551,11000000.0
2009-10-15 16:55:00,4.9772,4.97753,4.97559,4.97753,12000000.0
2009-10-15 16:56:00,4.97627,4.97789,4.97575,4.97789,10000000.0
2009-10-15 16:57:00,4.97711,4.9772,4.97518,4.97701,8000000.0
2009-10-15 16:58:00,4.9766,4.97759,4.97518,4.97757,9000000.0
2009-10-15 16:59:00,4.97643,4.97811,4.97553,4.97708,13000000.0
2009-10-15 17:00:00,4.97632,4.97632,4.97337,4.97422,11000000.0
2009-10-15 17:01:00,4.97372,4.97481,4.97218,4.97431,12000000.0
2009-10-15 17:02:00,4.97432,4.97432,4.97252,4.97399,10000000.0
2009-10-15 17:03:00,4.97326,4.97519,4.97291,4.97519,16000000.0
2009-10-15 17:04:00,4.97496,4.97571,4.97393,4.97393,13000000.0
2009-10-15 17:05:00,4.97448,4.97591,4.97362,4.97533,16000000.0
2009-10-15 17:06:00,4.97579,4.97585,4.97419,4.97555,12000000.0
2009-10-15 17:07:00,4.97576,4.97576,4.9747,4.97529,8000000.0
2009-10-15 17:08:00,4.97511,4.97563,4.97282,4.97282,21000000.0
2009-10-15 17:09:00,4.97389,4.9744,4.97265,4.97275,16000000.0
2009-10-15 17:10:00,4.9742,4.97476,4.97264,4.9743,11000000.0
2009-10-15 17:11:00,4.9731,4.97418,4.97245,4.97381,11000000.0
2009-10-15 17:12:00,4.97374,4.97404,4.97217,4.97291,9000000.0
2009-10-15 17:13:00,4.97234,4.97234,4.96976,4.97177,9000000.0
2009-10-15 17:14:00,4.97267,4.97267,4.97135,4.97135,17000000.0
2009-10-15 17:15:00,4.97257,4.97278,4.97104,4.97205,11000000.0
2009-10-15 17:16:00,4.97241,4.97244,4.97038,4.97201,15000000.0
2009-10-15 17:17:00,4.97288,4.97323,4.97152,4.97273,13000000.0
2009-10-15 17:18:00,4.97256,4.97398,4.9714,4.97273,15000000.0
2009-10-15 17:19:00,4.97337,4.97513,4.97249,4.97513,17000000.0
2009-10-15 17:20:00,4.97555,4.97586,4.97416,4.9756,12000000.0
2009-10-15 17:21:00,4.97567,4.9766,4.97497,4.97497,7000000.0
2009-10-15 17:22:00,4.97636,4.97687,4.97497,4.97497,14000000.0
2009-10-15 17:23:00,4.97607,4.97642,4.97454,4.97606,13000000.0
2009-10-15 17:24:00,4.97516,4.97617,4.9749,4.97608,9000000.0
2009-10-15 17:25:00,4.97582,4.97682,4.97521,4.97682,11000000.0
2009-10-15 17:26:00,4.97687,4.97747,4.97527,4.97692,16000000.0
2009-10-15 17:27:00,4.97556,4.97608,4.97469,4.97579,9000000.0
2009-10-15 17:28:00,4.97457,4.97544,4.97385,4.97544,15000000.0
2009-10-15 17:29:00,4.97558,4.97666,4.97444,4.97664,11000000.0
2009-10-15 17:30:00,4.97609,4.97609,4.97382,4.97518,19000000.0
2009-10-15 17:31:00,4.97455,4.97499,4.97388,4.97442,11000000.0
2009-10-15 17:32:00,4.9753,4.9753,4.9737,4.97524,9000000.0
2009-10-15 17:33:00,4.97515,4.9755,4.97312,4.97333,10000000.0
2009-10-15 17:34:00,4.97542,4.97585,4.97351,4.97448,14000000.0
2009-10-15 17:35:00,4.97575,4.97634,4.97422,4.97573,13000000.0
2009-10-15 17:36:00,4.97574,4.97601,4.97492,4.97577,11000000.0
2009-10-15 17:37:00,4.97623,4.97629,4.97498,4.97606,15000000.0
2009-10-15 17:38:00,4.97572,4.9764,4.97418,4.97428,17000000.0
2009-10-15 17:39:00,4.97422,4.97501,4.97333,4.97447,8000000.0
2009-10-15 17:40:00,4.97407,4.97468,4.97269,4.97401,12000000.0
2009-10-15 17:41:00,4.97284,4.97457,4.97284,4.97355,21000000.0
2009-10-15 17:42:00,4.97421,4.97514,4.9732,4.97459,13000000.0
2009-10-15 17:43:00,4.97386,4.97435,4.97303,4.97427,11000000.0
2009-10-15 17:44:00,4.97263,4.97545,4.97263,4.97503,19000000.0
2009-10-15 17:45:00,4.97549,4.97549,4.97397,4.97488,10000000.0
2009-10-15 17:46:00,4.97525,4.97557,4.97364,4.97435,13000000.0
2009-10-15 17:47:00,4.97543,4.9761,4.97458,4.97593,9000000.0
2009-10-15 17:48:00,4.97479,4.9758,4.97373,4.97548,14000000.0
2009-10-15 17:49:00,4.9735,4.97496,4.97292,4.97441,14000000.0
2009-10-15 17:50:00,4.97447,4.97447,4.97172,4.97377,17000000.0
2009-10-15 17:51:00,4.97341,4.97367,4.97203,4.97338,13000000.0
2009-10-15 17:52:00,4.972,4.97404,4.972,4.97352,24000000.0
2009-10-15 17:53:00,4.9732,4.97334,4.97178,4.97231,16000000.0
2009-10-15 17:54:00,4.97334,4.97359,4.97147,4.97325,16000000.0
2009-10-15 17:55:00,4.972,4.97365,4.97148,4.97148,13000000.0
2009-10-15 17:56:00,4.97289,4.9737,4.9721,4.97312,15000000.0
2009-10-15 17:57:00,4.97335,4.97456,4.97274,4.97456,10000000.0
2009-10-15 17:58:00,4.97457,4.97578,4.97398,4.97415,15000000.0
2009-10-15 17:59:00,4.97599,4.97599,4.97372,4.97538,13000000.0
2009-10-15 18:00:00,4.97532,4.97579,4.97462,4.9751,7000000.0
2009-10-15 18:01:00,4.97424,4.97593,4.97424,4.97506,18000000.0
2009-10-15 18:02:00,4.97559,4.97574,4.97376,4.97493,17000000.0
2009-10-15 18:03:00,4.97386,4.97526,4.97337,4.97337,16000000.0
2009-10-15 18:04:00,4.97303,4.97506,4.97303,4.97424,14000000.0
2009-10-15 18:05:00,4.97464,4.97562,4.97337,4.9755,13000000.0
2009-10-15 18:06:00,4.97497,4.97571,4.97374,4.9757,18000000.0
2009-10-15 18:07:00,4.97497,4.97571,4.97392,4.97571,12000000.0
2009-10-15 18:08:00,4.97499,4.97586,4.9743,4.97534,18000000.0
2009-10-15 18:09:00,4.97558,4.97558,4.9738,4.9753,12000000.0
2009-10-15 18:10:00,4.97557,4.97557,4.97356,4.97478,13000000.0
2009-10-15 18:11:00,4.97321,4.97473,4.97321,4.97473,10000000.0
2009-10-15 18:12:00,4.97464,4.97493,4.97345,4.97441,11000000.0
2009-10-15 18:13:00,4.97459,4.97461,4.97329,4.97367,14000000.0
2009-10-15 18:14:00,4.97543,4.97543,4.97416,4.97424,10000000.0
2009-10-15 18:15:00,4.97531,4.97537,4.97366,4.97366,10000000.0
2009-10-15 18:16:00,4.97522,4.97522,4.97398,4.97441,9000000.0
2009-10-15 18:17:00,4.97449,4.97536,4.97317,4.9747,18000000.0
2009-10-15 18:18:00,4.97304,4.97506,4.97304,4.97506,14000000.0
2009-10-15 18:19:00,4.97412,4.97472,4.9733,4.97435,10000000.0
2009-10-15 18:20:00,4.97348,4.9745,4.97296,4.9745,15000000.0
2009-10-15 18:21:00,4.97414,4.97456,4.97275,4.97355,18000000.0
2009-10-15 18:22:00,4.97359,4.97531,4.9727,4.97531,14000000.0
2009-10-15 18:23:00,4.97444,4.97561,4.97425,4.97425,7000000.0
2009-10-15 18:24:00,4.97495,4.97502,4.97415,4.97486,9000000.0
2009-10-15 18:25:00,4.97433,4.97537,4.9739,4.97537,13000000.0
2009-10-15 18:26:00,4.97508,4.97508,4.9736,4.97394,16000000.0
2009-10-15 18:27:00,4.97403,4.97412,4.97292,4.97303,14000000.0
2009-10-15 18:28:00,4.97313,4.97461,4.97313,4.9738,13000000.0
2009-10-15 18:29:00,4.97406,4.97475,4.97286,4.97286,11000000.0
2009-10-15 18:30:00,4.97441,4.97491,4.97336,4.97448,16000000.0
2009-10-15 18:31:00,4.97411,4.97489,4.9735,4.97465,12000000.0
2009-10-15 18:32:00,4.97257,4.97506,4.97257,4.97445,11000000.0
2009-10-15 18:33:00,4.9725,4.97387,4.9725,4.97359,13000000.0
2009-10-15 18:34:00,4.97272,4.97396,4.97268,4.9738,13000000.0
2009-10-15 18:35:00,4.97417,4.97481,4.97312,4.97458,18000000.0
2009-10-15 18:36:00,4.97529,4.97557,4.97415,4.97557,18000000.0
2009-10-15 18:37:00,4.976,4.97788,4.97527,4.9773,18000000.0
2009-10-15 18:38:00,4.9772,4.97772,4.97614,4.97772,11000000.0
2009-10-15 18:39:00,4.97869,4.97869,4.97648,4.97768,11000000.0
2009-10-15 18:40:00,4.97772,4.97833,4.97688,4.97818,14000000.0
2009-10-15 18:41:00,4.9775,4.9775,4.97584,4.97649,16000000.0
2009-10-15 18:42:00,4.97691,4.97702,4.97542,4.97657,14000000.0
2009-10-15 18:43:00,4.97652,4.97739,4.97621,4.97728,10000000.0
2009-10-15 18:44:00,4.97569,4.97727,4.97523,4.97616,13000000.0
2009-10-15 18:45:00,4.9757,4.97791,4.9757,4.97791,13000000.0
2009-10-15 18:46:00,4.97814,4.97827,4.97691,4.97798,12000000.0
2009-10-15 18:47:00,4.9771,4.97887,4.97657,4.97887,14000000.0
2009-10-15 18:48:00,4.97836,4.97899,4.97752,4.97882,15000000.0
2009-10-15 18:49:00,4.97943,4.97951,4.97782,4.97951,12000000.0
2009-10-15 18:50:00,4.97853,4.9797,4.97853,4.9797,9000000.0
2009-10-15 18:51:00,4.97974,4.9809,4.97934,4.98049,17000000.0
2009-10-15 18:52:00,4.98016,4.98138,4.97985,4.98138,9000000.0
2009-10-15 18:53:00,4.98031,4.98163,4.97981,4.97981,14000000.0
2009-10-15 18:54:00,4.98033,4.98136,4.97929,4.97969,14000000.0
2009-10-15 18:55:00,4.98039,4.98045,4.9791,4.98027,10000000.0
2009-10-15 18:56:00,4.97938,4.98188,4.97938,4.98188,16000000.0
2009-10-15 18:57:00,4.98169,4.98206,4.98072,4.98175,17000000.0
2009-10-15 18:58:00,4.98223,4.98268,4.98074,4.98236,14000000.0
2009-10-15 18:59:00,4.98185,4.9838,4.98148,4.98364,14000000.0
2009-10-15 19:00:00,4.98215,4.98349,4.9821,4.98349,15000000.0
2009-10-15 19:01:00,4.98332,4.98392,4.98199,4.98251,15000000.0
2009-10-15 19:02:00,4.98334,4.98421,4.98227,4.98421,14000000.0
2009-10-15 19:03:00,4.98449,4.98501,4.9834,4.98501,14000000.0
2009-10-15 19:04:00,4.98411,4.98492,4.98326,4.98326,12000000.0
2009-10-15 19:05:00,4.98517,4.98614,4.98395,4.98614,15000000.0
2009-10-15 19:06:00,4.98634,4.98634,4.98464,4.98595,16000000.0
2009-10-15 19:07:00,4.9854,4.98568,4.98358,4.98549,20000000.0
2009-10-15 19:08:00,4.98415,4.98494,4.98372,4.98494,8000000.0
2009-10-15 19:09:00,4.98471,4.98512,4.98345,4.98394,17000000.0
2009-10-15 19:10:00,4.98414,4.9851,4.9836,4.98479,9000000.0
2009-10-15 19:11:00,4.98471,4.98686,4.98471,4.98632,16000000.0
2009-10-15 19:12:00,4.98525,4.98684,4.98525,4.98684,13000000.0
2009-10-15 19:13:00,4.98708,4.98718,4.98551,4.98626,10000000.0
2009-10-15 19:14:00,4.98589,4.98779,4.98582,4.98665,20000000.0
2009-10-15 19:15:00,4.98582,4.98655,4.9846,4.98579,12000000.0
2009-10-15 19:16:00,4.9853,4.98613,4.98503,4.98503,8000000.0
2009-10-15 19:17:00,4.98527,4.98563,4.98325,4.98338,18000000.0
2009-10-15 19:18:00,4.98337,4.98438,4.98327,4.98395,11000000.0
2009-10-15 19:19:00,4.98483,4.98504,4.98347,4.98461,12000000.0
2009-10-15 19:20:00,4.98478,4.98497,4.98317,4.98482,14000000.0
2009-10-15 19:21:00,4.98427,4.98478,4.98304,4.98407,13000000.0
2009-10-15 19:22:00,4.98447,4.98529,4.98293,4.98293,12000000.0
2009-10-15 19:23:00,4.98326,4.98369,4.982,4.98354,14000000.0
2009-10-15 19:24:00,4.98253,4.98315,4.98146,4.98156,19000000.0
2009-10-15 19:25:00,4.98187,4.98247,4.98153,4.98247,8000000.0
2009-10-15 19:26:00,4.98193,4.98223,4.98159,4.98188,7000000.0
2009-10-15 19:27:00,4.98208,4.98281,4.98084,4.98252,20000000.0
2009-10-15 19:28:00,4.98302,4.98311,4.98182,4.98246,17000000.0
2009-10-15 19:29:00,4.98207,4.98266,4.98124,4.98194,10000000.0
2009-10-15 19:30:00,4.98154,4.98154,4.97964,4.98125,15000000.0
2009-10-15 19:31:00,4.98049,4.98162,4.98001,4.98098,11000000.0
2009-10-15 19:32:00,4.9796,4.98128,4.9796,4.98049,9000000.0
2009-10-15 19:33:00,4.98123,4.98158,4.97995,4.98158,14000000.0
2009-10-15 19:34:00,4.98136,4.98216,4.98044,4.98171,17000000.0
2009-10-15 19:35:00,4.98187,4.98259,4.98085,4.98259,8000000.0
2009-10-15 19:36:00,4.98348,4.98391,4.9821,4.98359,15000000.0
2009-10-15 19:37:00,4.98477,4.98523,4.98342,4.98486,8000000.0
2009-10-15 19:38:00,4.98536,4.98536,4.9838,4.98421,15000000.0
2009-10-15 19:39:00,4.98543,4.98556,4.98398,4.98435,17000000.0
2009-10-15 19:40:00,4.98385,4.9842,4.98184,4.98375,16000000.0
2009-10-15 19:41:00,4.9847,4.9849,4.98293,4.98421,11000000.0
2009-10-15 19:42:00,4.98466,4.98584,4.98372,4.98584,15000000.0
2009-10-15 19:43:00,4.98583,4.98682,4.98474,4.98656,14000000.0
2009-10-15 19:44:00,4.98569,4.9868,4.98467,4.9868,14000000.0
2009-10-15 19:45:00,4.9865,4.98651,4.98504,4.98563,15000000.0
2009-10-15 19:46:00,4.98602,4.9926,4.98542,4.98542,15000000.0
2009-10-15 19:47:00,4.98587,4.98619,4.9844,4.98604,16000000.0
2009-10-15 19:48:00,4.98644,4.98644,4.98511,4.98621,16000000.0
2009-10-15 19:49:00,4.98636,4.98636,4.9844,4.98446,8000000.0
2009-10-15 19:50:00,4.98471,4.98663,4.98471,4.98663,9000000.0
2009-10-15 19:51:00,4.98569,4.98569,4.98373,4.98464,19000000.0
2009-10-15 19:52:00,4.98326,4.98466,4.98326,4.98443,11000000.0
2009-10-15 19:53:00,4.98468,4.98504,4.98328,4.98364,14000000.0
2009-10-15 19:54:00,4.98518,4.98531,4.9837,4.98499,18000000.0
2009-10-15 19:55:00,4.98488,4.9849,4.98203,4.98343,13000000.0
2009-10-15 19:56:00,4.98183,4.98327,4.98149,4.98327,10000000.0
2009-10-15 19:57:00,4.98379,4.98379,4.98145,4.98192,16000000.0
2009-10-15 19:58:00,4.98232,4.98294,4.98125,4.98294,15000000.0
2009-10-15 19:59:00,4.98289,4.98296,4.98167,4.9821,14000000.0
2009-10-15 20:00:00,4.98308,4.98308,4.9817,4.98238,11000000.0
2009-10-15 20:01:00,4.98285,4.98355,4.98196,4.98271,24000000.0
2009-10-15 20:02:00,4.98342,4.98378,4.98214,4.98306,11000000.0
2009-10-15 20:03:00,4.98329,4.98329,4.98177,4.9829,11000000.0
2009-10-15 20:04:00,4.98192,4.9836,4.98192,4.9827,10000000.0
2009-10-15 20:05:00,4.98175,4.98339,4.98136,4.98256,17000000.0
2009-10-15 20:06:00,4.9836,4.98384,4.98167,4.98257,10000000.0
2009-10-15 20:07:00,4.98317,4.98403,4.98239,4.98392,14000000.0
2009-10-15 20:08:00,4.98187,4.98359,4.98187,4.98261,13000000.0
2009-10-15 20:09:00,4.98357,4.9845,4.98247,4.9845,11000000.0
2009-10-15 20:10:00,4.98389,4.98403,4.983,4.98398,11000000.0
2009-10-15 20:11:00,4.98368,4.98411,4.98305,4.98356,9000000.0
2009-10-15 20:12:00,4.98399,4.98464,4.9835,4.98439,16000000.0
2009-10-15 20:13:00,4.98383,4.98416,4.98285,4.98365,11000000.0
2009-10-15 20:14:00,4.98396,4.98448,4.98302,4.98417,19000000.0
2009-10-15 20:15:00,4.98482,4.98558,4.98363,4.98558,13000000.0
2009-10-15 20:16:00,4.98519,4.98537,4.98309,4.98509,15000000.0
2009-10-15 20:17:00,4.98574,4.98587,4.98443,4.98514,8000000.0
2009-10-15 20:18:00,4.98481,4.98554,4.98456,4.98499,14000000.0
2009-10-15 20:19:00,4.98585,4.98585,4.98403,4.98438,14000000.0
2009-10-15 20:20:00,4.9836,4.98531,4.9836,4.98453,12000000.0
2009-10-15 20:21:00,4.98403,4.98441,4.98294,4.98398,9000000.0
2009-10-15 20:22:00,4.98308,4.98393,4.98204,4.98283,17000000.0
2009-10-15 20:23:00,4.98235,4.98277,4.98144,4.98216,11000000.0
2009-10-15 20:24:00,4.98238,4.98238,4.98117,4.98204,16000000.0
2009-10-15 20:25:00,4.98245,4.98279,4.98195,4.98241,11000000.0
2009-10-15 20:26:00,4.98132,4.98258,4.98132,4.98176,8000000.0
2009-10-15 20:27:00,4.98059,4.98243,4.98034,4.98094,13000000.0
2009-10-15 20:28:00,4.98113,4.98198,4.97997,4.98156,15000000.0
2009-10-15 20:29:00,4.98199,4.98218,4.98067,4.98124,16000000.0
2009-10-15 20:30:00,4.9827,4.9835,4.98176,4.98323,8000000.0
2009-10-15 20:31:00,4.9827,4.98408,4.98211,4.98211,18000000.0
2009-10-15 20:32:00,4.98357,4.98357,4.98181,4.98181,7000000.0
2009-10-15 20:33:00,4.98242,4.9831,4.98132,4.98306,13000000.0
2009-10-15 20:34:00,4.98167,4.98242,4.98122,4.98242,13000000.0
2009-10-15 20:35:00,4.98216,4.9824,4.98024,4.98158,9000000.0
2009-10-15 20:36:00,4.9809,4.98201,4.97975,4.97975,17000000.0
2009-10-15 20:37:00,4.98016,4.98129,4.97953,4.98129,14000000.0
2009-10-15 20:38:00,4.98098,4.98104,4.97925,4.98055,16000000.0
2009-10-15 20:39:00,4.98103,4.98178,4.98,4.98178,14000000.0
2009-10-15 20:40:00,4.98173,4.98173,4.98011,4.98126,17000000.0
2009-10-15 20:41:00,4.98112,4.98129,4.979,4.97997,16000000.0
2009-10-15 20:42:00,4.97973,4.97997,4.97822,4.97918,22000000.0
2009-10-15 20:43:00,4.97958,4.97961,4.97762,4.9794,18000000.0
2009-10-15 20:44:00,4.97829,4.97928,4.97709,4.97776,16000000.0
2009-10-15 20:45:00,4.97806,4.97968,4.97757,4.97951,8000000.0
2009-10-15 20:46:00,4.97922,4.97928,4.97752,4.97891,19000000.0
2009-10-15 20:47:00,4.97869,4.97917,4.97749,4.97838,12000000.0
2009-10-15 20:48:00,4.97815,4.97866,4.97787,4.97839,9000000.0
2009-10-15 20:49:00,4.97708,4.97891,4.97698,4.97819,19000000.0
2009-10-15 20:50:00,4.97836,4.97853,4.97692,4.97822,15000000.0
2009-10-15 20:51:00,4.97897,4.979,4.97781,4.979,9000000.0
2009-10-15 20:52:00,4.97875,4.97904,4.97794,4.97846,11000000.0
2009-10-15 20:53:00,4.97895,4.97963,4.97771,4.97901,15000000.0
2009-10-15 20:54:00,4.97929,4.97946,4.97797,4.97911,12000000.0
2009-10-15 20:55:00,4.97896,4.97947,4.97738,4.97771,18000000.0
2009-10-15 20:56:00,4.97786,4.97981,4.97786,4.97977,12000000.0
2009-10-15 20:57:00,4.97991,4.97999,4.97833,4.97951,13000000.0
2009-10-15 20:58:00,4.97941,4.97957,4.97845,4.97946,11000000.0
2009-10-15 20:59:00,4.98002,4.98095,4.97923,4.98095,11000000.0
2009-10-15 21:00:00,4.97961,4.98102,4.97933,4.98044,17000000.0
2009-10-15 21:01:00,4.9806,4.98076,4.97978,4.98047,10000000.0
2009-10-15 21:02:00,4.98006,4.98072,4.97979,4.98026,8000000.0
2009-10-15 21:03:00,4.97984,4.98122,4.97934,4.98013,19000000.0
2009-10-15 21:04:00,4.98011,4.98082,4.97922,4.98054,18000000.0
2009-10-15 21:05:00,4.9796,4.98105,4.97809,4.97972,14000000.0
2009-10-15 21:06:00,4.97887,4.97964,4.97786,4.9792,12000000.0
2009-10-15 21:07:00,4.97876,4.9794,4.97725,4.97732,10000000.0
2009-10-15 21:08:00,4.97898,4.97898,4.97708,4.97826,14000000.0
2009-10-15 21:09:00,4.97846,4.97989,4.97735,4.97905,16000000.0
2009-10-15 21:10:00,4.9797,4.98077,4.97905,4.98074,15000000.0
2009-10-15 21:11:00,4.97988,4.98063,4.97923,4.98054,13000000.0
2009-10-15 21:12:00,4.98091,4.98103,4.9785,4.9786,10000000.0
2009-10-15 21:13:00,4.98046,4.98046,4.97898,4.9795,14000000.0
2009-10-15 21:14:00,4.97893,4.98027,4.97876,4.98027,10000000.0
2009-10-15 21:15:00,4.98003,4.98099,4.97938,4.97938,15000000.0
2009-10-15 21:16:00,4.98039,4.98071,4.97977,4.98031,11000000.0
2009-10-15 21:17:00,4.98044,4.98085,4.97949,4.98085,13000000.0
2009-10-15 21:18:00,4.98055,4.98102,4.9797,4.98044,17000000.0
2009-10-15 21:19:00,4.97902,4.98075,4.97896,4.97954,12000000.0
2009-10-15 21:20:00,4.97989,4.98099,4.97941,4.98055,14000000.0
2009-10-15 21:21:00,4.98077,4.98127,4.98034,4.98099,11000000.0
2009-10-15 21:22:00,4.98168,4.98185,4.98024,4.98099,9000000.0
2009-10-15 21:23:00,4.98199,4.98285,4.98103,4.98285,7000000.0
2009-10-15 21:24:00,4.98255,4.98332,4.98145,4.98273,11000000.0
2009-10-15 21:25:00,4.98293,4.98323,4.98212,4.98289,7000000.0
2009-10-15 21:26:00,4.98296,4.98341,4.98211,4.9825,13000000.0
2009-10-15 21:27:00,4.98196,4.98323,4.98151,4.98269,11000000.0
2009-10-15 21:28:00,4.98232,4.98366,4.98189,4.98189,15000000.0
2009-10-15 21:29:00,4.98233,4.98385,4.98223,4.98385,12000000.0
2009-10-15 21:30:00,4.98185,4.98409,4.98176,4.98206,10000000.0
2009-10-15 21:31:00,4.98351,4.98367,4.98275,4.98279,10000000.0
2009-10-15 21:32:00,4.98146,4.9835,4.98146,4.98344,12000000.0
2009-10-15 21:33:00,4.98178,4.983,4.98141,4.98236,19000000.0
2009-10-15 21:34:00,4.98267,4.98277,4.98064,4.98099,8000000.0
2009-10-15 21:35:00,4.98142,4.98199,4.98016,4.9811,20000000.0
2009-10-15 21:36:00,4.98239,4.98286,4.98067,4.98286,19000000.0
2009-10-15 21:37:00,4.98297,4.98297,4.98165,4.98238,19000000.0
2009-10-15 21:38:00,4.98233,4.98269,4.98125,4.98269,13000000.0
2009-10-15 21:39:00,4.98203,4.9824,4.98063,4.98198,17000000.0
2009-10-15 21:40:00,4.98188,4.98188,4.97991,4.98078,7000000.0
2009-10-15 21:41:00,4.9808,4.98083,4.97899,4.98022,11000000.0
2009-10-15 21:42:00,4.97994,4.98106,4.97928,4.97992,18000000.0
2009-10-15 21:43:00,4.98044,4.9812,4.97914,4.98111,13000000.0
2009-10-15 21:44:00,4.97998,4.98278,4.97998,4.98218,16000000.0
2009-10-15 21:45:00,4.98269,4.98318,4.98193,4.98265,11000000.0
2009-10-15 21:46:00,4.98188,4.98353,4.98135,4.98309,13000000.0
2009-10-15 21:47:00,4.98339,4.98339,4.98171,4.9823,13000000.0
2009-10-15 21:48:00,4.98244,4.98244,4.98039,4.98039,17000000.0
2009-10-15 21:49:00,4.9806,4.98139,4.97989,4.98134,8000000.0
2009-10-15 21:50:00,4.98111,4.98111,4.97924,4.98005,11000000.0
2009-10-15 21:51:00,4.97831,4.98002,4.97831,4.97949,13000000.0
2009-10-15 21:52:00,4.9787,4.98039,4.9787,4.98032,13000000.0
2009-10-15 21:53:00,4.98044,4.98044,4.97906,4.98006,14000000.0
2009-10-15 21:54:00,4.97881,4.98059,4.97875,4.97875,11000000.0
2009-10-15 21:55:00,4.97948,4.97948,4.97784,4.97923,17000000.0
2009-10-15 21:56:00,4.97938,4.97939,4.97713,4.97846,12000000.0
2009-10-15 21:57:00,4.97707,4.97877,4.97707,4.97803,16000000.0
2009-10-15 21:58:00,4.97775,4.97811,4.97712,4.97799,9000000.0
2009-10-15 21:59:00,4.97689,4.97797,4.97592,4.97739,18000000.0
2009-10-15 22:00:00,4.9774,4.97781,4.9762,4.97781,13000000.0
2009-10-15 22:01:00,4.97825,4.97881,4.97672,4.97867,11000000.0
2009-10-15 22:02:00,4.97826,4.97877,4.97658,4.97658,17000000.0
2009-10-15 22:03:00,4.97778,4.97818,4.97631,4.97771,23000000.0
2009-10-15 22:04:00,4.97788,4.97913,4.9772,4.97785,15000000.0
2009-10-15 22:05:00,4.97775,4.97973,4.97775,4.97963,14000000.0
2009-10-15 22:06:00,4.97911,4.9798,4.97828,4.97874,15000000.0
2009-10-15 22:07:00,4.97866,4.97926,4.97832,4.97923,9000000.0
2009-10-15 22:08:00,4.97927,4.98016,4.97792,4.97911,18000000.0
2009-10-15 22:09:00,4.97754,4.97899,4.97754,4.97899,11000000.0
2009-10-15 22:10:00,4.97838,4.97909,4.97808,4.97837,7000000.0
2009-10-15 22:11:00,4.97886,4.97963,4.97836,4.9791,8000000.0
2009-10-15 22:12:00,4.97916,4.97916,4.97742,4.97823,16000000.0
2009-10-15 22:13:00,4.9789,4.97922,4.97767,4.97852,24000000.0
2009-10-15 22:14:00,4.97819,4.9795,4.9781,4.97912,9000000.0
2009-10-15 22:15:00,4.98005,4.98005,4.97801,4.97829,10000000.0
2009-10-15 22:16:00,4.97832,4.97911,4.97697,4.9777,13000000.0
2009-10-15 22:17:00,4.97726,4.97913,4.97726,4.97913,20000000.0
2009-10-15 22:18:00,4.97836,4.97906,4.97787,4.97891,11000000.0
2009-10-15 22:19:00,4.97939,4.97939,4.97711,4.97854,15000000.0
2009-10-15 22:20:00,4.97915,4.97926,4.97764,4.97926,16000000.0
2009-10-15 22:21:00,4.97861,4.97936,4.97784,4.97921,12000000.0
2009-10-15 22:22:00,4.97915,4.97945,4.97753,4.97793,14000000.0
2009-10-15 22:23:00,4.97857,4.97904,4.97781,4.97893,11000000.0
2009-10-15 22:24:00,4.97886,4.97899,4.9773,4.97742,16000000.0
2009-10-15 22:25:00,4.97835,4.97872,4.97732,4.97872,14000000.0
2009-10-15 22:26:00,4.9788,4.9788,4.97685,4.97754,10000000.0
2009-10-15 22:27:00,4.97641,4.97832,4.97641,4.9776,14000000.0
2009-10-15 22:28:00,4.97797,4.97834,4.9764,4.97697,12000000.0
2009-10-15 22:29:00,4.97639,4.97809,4.97639,4.97781,13000000.0
2009-10-15 22:30:00,4.97685,4.9781,4.97679,4.9781,8000000.0
2009-10-15 22:31:00,4.9773,4.9781,4.97697,4.97746,11000000.0
2009-10-15 22:32:00,4.97734,4.97777,4.97619,4.97619,20000000.0
2009-10-15 22:33:00,4.97596,4.97693,4.9754,4.97681,11000000.0
2009-10-15 22:34:00,4.97678,4.97696,4.97492,4.97492,10000000.0
2009-10-15 22:35:00,4.97651,4.97714,4.97522,4.97714,13000000.0
2009-10-15 22:36:00,4.97602,4.9776,4.97571,4.9776,9000000.0
2009-10-15 22:37:00,4.9772,4.97744,4.97618,4.97744,13000000.0
2009-10-15 22:38:00,4.97623,4.97719,4.97528,4.97719,9000000.0
2009-10-15 22:39:00,4.97643,4.97678,4.97522,4.97617,12000000.0
2009-10-15 22:40:00,4.97664,4.97664,4.97532,4.97583,9000000.0
2009-10-15 22:41:00,4.97622,4.97686,4.97521,4.97521,14000000.0
2009-10-15 22:42:00,4.97544,4.97711,4.97544,4.97681,13000000.0
2009-10-15 22:43:00,4.9768,4.9768,4.9752,4.97531,12000000.0
2009-10-15 22:44:00,4.97517,4.9767,4.97464,4.97563,15000000.0
2009-10-15 22:45:00,4.97442,4.97601,4.97354,4.97601,13000000.0
2009-10-15 22:46:00,4.97562,4.97582,4.9742,4.97479,14000000.0
2009-10-15 22:47:00,4.97583,4.97583,4.97382,4.97498,15000000.0
2009-10-15 22:48:00,4.97461,4.97539,4.97378,4.97489,13000000.0
2009-10-15 22:49:00,4.97399,4.9752,4.97378,4.9747,13000000.0
2009-10-15 22:50:00,4.97534,4.97591,4.97406,4.97406,15000000.0
2009-10-15 22:51:00,4.97544,4.97575,4.97396,4.97506,14000000.0
2009-10-15 22:52:00,4.97386,4.97537,4.97386,4.9749,9000000.0
2009-10-15 22:53:00,4.97621,4.97668,4.9747,4.97668,15000000.0
2009-10-15 22:54:00,4.97655,4.97716,4.97518,4.97528,17000000.0
2009-10-15 22:55:00,4.97538,4.97699,4.97485,4.97538,16000000.0
2009-10-15 22:56:00,4.97628,4.97628,4.97508,4.97612,13000000.0
2009-10-15 22:57:00,4.97621,4.97666,4.97463,4.97564,8000000.0
2009-10-15 22:58:00,4.97588,4.97588,4.97381,4.97381,8000000.0
2009-10-15 22:59:00,4.97472,4.97478,4.97299,4.97401,19000000.0
2009-10-15 23:00:00,4.97218,4.97465,4.97218,4.97446,10000000.0
2009-10-15 23:01:00,4.97439,4.97456,4.97357,4.97357,7000000.0
2009-10-15 23:02:00,4.97522,4.97552,4.97347,4.97492,15000000.0
2009-10-15 23:03:00,4.97536,4.97536,4.97407,4.97509,17000000.0
2009-10-15 23:04:00,4.97514,4.97582,4.97466,4.97513,19000000.0
2009-10-15 23:05:00,4.97606,4.97609,4.97452,4.975,9000000.0
2009-10-15 23:06:00,4.97477,4.97516,4.97361,4.97432,12000000.0
2009-10-15 23:07:00,4.97502,4.97509,4.97385,4.97475,14000000.0
2009-10-15 23:08:00,4.9747,4.9747,4.97441,4.97441,16000000.0
2009-10-15 23:09:00,4.97436,4.97511,4.97399,4.97503,9000000.0
2009-10-15 23:10:00,4.97434,4.97562,4.97374,4.97506,12000000.0
2009-10-15 23:11:00,4.97502,4.97571,4.97415,4.97493,14000000.0
2009-10-15 23:12:00,4.9751,4.97549,4.9736,4.9736,7000000.0
2009-10-15 23:13:00,4.97513,4.97549,4.97348,4.97348,14000000.0
2009-10-15 23:14:00,4.97467,4.97522,4.97416,4.97475,19000000.0
2009-10-15 23:15:00,4.97459,4.97468,4.97346,4.97468,13000000.0
2009-10-15 23:16:00,4.97449,4.9749,4.97372,4.97483,15000000.0
2009-10-15 23:17:00,4.97513,4.97513,4.97348,4.9746,11000000.0
2009-10-15 23:18:00,4.97309,4.97483,4.97309,4.97467,12000000.0
2009-10-15 23:19:00,4.97504,4.97504,4.97406,4.97465,14000000.0
2009-10-15 23:20:00,4.97486,4.97486,4.97334,4.97402,19000000.0
2009-10-15 23:21:00,4.97409,4.97477,4.97409,4.97477,7000000.0
2009-10-15 23:22:00,4.97465,4.97485,4.97465,4.97465,15000000.0
2009-10-15 23:23:00,4.97447,4.97448,4.97337,4.97337,11000000.0
2009-10-15 23:24:00,4.97465,4.97485,4.97465,4.97485,14000000.0
2009-10-15 23:25:00,4.97541,4.97541,4.97362,4.9751,11000000.0
2009-10-15 23:26:00,4.97532,4.97532,4.97392,4.97442,14000000.0
2009-10-15 23:27:00,4.97321,4.97451,4.97321,4.97338,11000000.0
2009-10-15 23:28:00,4.97355,4.97472,4.97338,4.97472,12000000.0
2009-10-15 23:29:00,4.97533,4.97533,4.97322,4.97492,16000000.0
2009-10-15 23:30:00,4.97515,4.97515,4.97343,4.9744,20000000.0
2009-10-15 23:31:00,4.97398,4.97459,4.97347,4.97459,11000000.0
2009-10-15 23:32:00,4.9751,4.9751,4.97342,4.97463,16000000.0
2009-10-15 23:33:00,4.97507,4.97626,4.9744,4.97626,12000000.0
2009-10-15 23:34:00,4.97642,4.97689,4.97497,4.97642,13000000.0
2009-10-15 23:35:00,4.97615,4.97656,4.97558,4.97656,9000000.0
2009-10-15 23:36:00,4.97528,4.97648,4.9752,4.97648,9000000.0
2009-10-15 23:37:00,4.97618,4.97694,4.9752,4.97618,14000000.0
2009-10-15 23:38:00,4.97614,4.97672,4.975,4.97624,13000000.0
2009-10-15 23:39:00,4.97615,4.97683,4.97558,4.97683,17000000.0
2009-10-15 23:40:00,4.97609,4.97666,4.97515,4.97638,12000000.0
2009-10-15 23:41:00,4.97607,4.97644,4.97516,4.97633,17000000.0
2009-10-15 23:42:00,4.97627,4.97659,4.97548,4.97648,22000000.0
2009-10-15 23:43:00,4.97617,4.97639,4.97563,4.97639,15000000.0
2009-10-15 23:44:00,4.97614,4.97633,4.97568,4.97633,14000000.0
2009-10-15 23:45:00,4.97595,4.97599,4.97485,4.97485,20000000.0
2009-10-15 23:46:00,4.97544,4.97581,4.97447,4.97567,14000000.0
2009-10-15 23:47:00,4.97549,4.97566,4.97464,4.97531,10000000.0
2009-10-15 23:48:00,4.97528,4.97595,4.97427,4.97479,18000000.0
2009-10-15 23:49:00,4.9752,4.97541,4.97417,4.97483,14000000.0
2009-10-15 23:50:00,4.97527,4.97557,4.97435,4.97557,13000000.0
2009-10-15 23:51:00,4.97523,4.97585,4.97423,4.97423,8000000.0
2009-10-15 23:52:00,4.97583,4.97657,4.97463,4.97463,16000000.0
2009-10-15 23:53:00,4.9767,4.9767,4.97541,4.97654,18000000.0
2009-10-15 23:54:00,4.97627,4.97686,4.97524,4.97603,12000000.0
2009-10-15 23:55:00,4.97635,4.97667,4.9753,4.97586,19000000.0
2009-10-15 23:56:00,4.9761,4.97623,4.97508,4.97623,14000000.0
2009-10-15 23:57:00,4.97611,4.97697,4.97544,4.97678,16000000.0
2009-10-15 23:58:00,4.9762,4.97729,4.97545,4.97716,13000000.0
2009-10-15 23:59:00,4.97771,4.9783,4.97613,4.97613,14000000.0
2009-10-16 00:00:00,4.97766,4.97794,4.97644,4.97779,17000000.0
2009-10-16 00:01:00,4.97724,4.97724,4.97608,4.97689,12000000.0
2009-10-16 00:02:00,4.97742,4.97742,4.97584,4.97711,15000000.0
2009-10-16 00:03:00,4.97636,4.97692,4.97561,4.97675,14000000.0
2009-10-16 00:04:00,4.97682,4.97682,4.97524,4.97644,12000000.0
2009-10-16 00:05:00,4.97589,4.97667,4.97546,4.97589,12000000.0
2009-10-16 00:06:00,4.97661,4.97661,4.97462,4.97603,12000000.0
2009-10-16 00:07:00,4.97655,4.97655,4.97507,4.97589,11000000.0
2009-10-16 00:08:00,4.97584,4.97629,4.97489,4.9753,15000000.0
2009-10-16 00:09:00,4.9756,4.97597,4.97555,4.97558,12000000.0
2009-10-16 00:10:00,4.9755,4.97612,4.97438,4.97583,19000000.0
2009-10-16 00:11:00,4.97546,4.97582,4.97499,4.97552,8000000.0
2009-10-16 00:12:00,4.97555,4.97555,4.97535,4.97535,9000000.0
2009-10-16 00:13:00,4.97415,4.97435,4.97415,4.97415,13000000.0
2009-10-16 00:14:00,4.97554,4.97662,4.97504,4.97651,14000000.0
2009-10-16 00:15:00,4.97599,4.97682,4.97509,4.97638,12000000.0
2009-10-16 00:16:00,4.97651,4.97723,4.97527,4.97672,12000000.0
2009-10-16 00:17:00,4.97641,4.97655,4.97544,4.97642,10000000.0
2009-10-16 00:18:00,4.97649,4.97716,4.97521,4.97644,19000000.0
2009-10-16 00:19:00,4.97673,4.97673,4.97479,4.97522,12000000.0
2009-10-16 00:20:00,4.9764,4.97711,4.97598,4.97612,11000000.0
2009-10-16 00:21:00,4.97667,4.97712,4.9757,4.9757,14000000.0
2009-10-16 00:22:00,4.97659,4.97697,4.97557,4.97697,13000000.0
2009-10-16 00:23:00,4.97556,4.97708,4.97539,4.97691,13000000.0
2009-10-16 00:24:00,4.97687,4.97691,4.97612,4.97677,9000000.0
2009-10-16 00:25:00,4.97712,4.97712,4.97575,4.97689,13000000.0
2009-10-16 00:26:00,4.97683,4.97699,4.97603,4.97652,14000000.0
2009-10-16 00:27:00,4.97679,4.97733,4.97574,4.97733,15000000.0
2009-10-16 00:28:00,4.97701,4.97701,4.97624,4.97682,7000000.0
2009-10-16 00:29:00,4.97711,4.97724,4.9754,4.97678,17000000.0
2009-10-16 00:30:00,4.9766,4.97702,4.9766,4.97699,9000000.0
2009-10-16 00:31:00,4.9769,4.9778,4.97582,4.97669,13000000.0
2009-10-16 00:32:00,4.97686,4.97712,4.97626,4.97711,8000000.0
2009-10-16 00:33:00,4.97665,4.97715,4.97623,4.97659,19000000.0
2009-10-16 00:34:00,4.97572,4.97717,4.97572,4.97666,15000000.0
2009-10-16 00:35:00,4.97694,4.97713,4.97576,4.97659,12000000.0
2009-10-16 00:36:00,4.97707,4.97712,4.97567,4.97669,15000000.0
2009-10-16 00:37:00,4.97699,4.9776,4.97598,4.97719,15000000.0
2009-10-16 00:38:00,4.97785,4.97785,4.97623,4.97726,18000000.0
2009-10-16 00:39:00,4.97767,4.97767,4.97627,4.97696,20000000.0
2009-10-16 00:40:00,4.97764,4.97772,4.97609,4.97669,10000000.0
2009-10-16 00:41:00,4.97551,4.9773,4.97551,4.97632,9000000.0
2009-10-16 00:42:00,4.97697,4.97736,4.97568,4.97716,16000000.0
2009-10-16 00:43:00,4.97614,4.9773,4.97587,4.97641,16000000.0
2009-10-16 00:44:00,4.97591,4.97746,4.97591,4.977,10000000.0
2009-10-16 00:45:00,4.97758,4.97758,4.97591,4.97679,16000000.0
2009-10-16 00:46:00,4.97691,4.97734,4.9764,4.97681,12000000.0
2009-10-16 00:47:00,4.97605,4.97691,4.97587,4.97587,8000000.0
2009-10-16 00:48:00,4.97558,4.9772,4.97558,4.97671,16000000.0
2009-10-16 00:49:00,4.97727,4.97742,4.97629,4.9773,11000000.0
2009-10-16 00:50:00,4.97676,4.97715,4.97655,4.97694,9000000.0
2009-10-16 00:51:00,4.97733,4.97733,4.97582,4.97582,9000000.0
2009-10-16 00:52:00,4.97562,4.97776,4.97562,4.9767,18000000.0
2009-10-16 00:53:00,4.97717,4.97735,4.97555,4.97687,12000000.0
2009-10-16 00:54:00,4.97577,4.9764,4.97519,4.97601,12000000.0
2009-10-16 00:55:00,4.97657,4.97657,4.97526,4.97537,11000000.0
2009-10-16 00:56:00,4.97459,4.97648,4.97459,4.97648,14000000.0
2009-10-16 00:57:00,4.97522,4.97606,4.97478,4.97513,15000000.0
2009-10-16 00:58:00,4.97652,4.97652,4.97509,4.97591,9000000.0
2009-10-16 00:59:00,4.97629,4.97635,4.97518,4.97562,17000000.0
2009-10-16 01:00:00,4.97564,4.97615,4.97482,4.97611,12000000.0
2009-10-16 01:01:00,4.97629,4.97632,4.97494,4.97568,15000000.0
2009-10-16 01:02:00,4.97604,4.97647,4.97525,4.97576,10000000.0
2009-10-16 01:03:00,4.97631,4.97631,4.9745,4.97592,13000000.0
2009-10-16 01:04:00,4.97452,4.97623,4.97452,4.97569,13000000.0
2009-10-16 01:05:00,4.97549,4.97625,4.97497,4.97593,13000000.0
2009-10-16 01:06:00,4.97659,4.97659,4.97463,4.9755,12000000.0
2009-10-16 01:07:00,4.97512,4.97607,4.97469,4.97522,13000000.0
2009-10-16 01:08:00,4.97524,4.97585,4.9748,4.9754,15000000.0
2009-10-16 01:09:00,4.9759,4.9759,4.97483,4.97483,17000000.0
2009-10-16 01:10:00,4.97523,4.97572,4.97473,4.97565,10000000.0
2009-10-16 01:11:00,4.97574,4.97654,4.97558,4.97654,11000000.0
2009-10-16 01:12:00,4.9767,4.9767,4.97448,4.97448,10000000.0
2009-10-16 01:13:00,4.97651,4.97706,4.97525,4.97614,11000000.0
2009-10-16 01:14:00,4.97762,4.97773,4.97629,4.97757,13000000.0
2009-10-16 01:15:00,4.97723,4.97842,4.97706,4.97789,9000000.0
2009-10-16 01:16:00,4.97866,4.97884,4.97746,4.97843,12000000.0
2009-10-16 01:17:00,4.97844,4.97869,4.97767,4.97768,11000000.0
2009-10-16 01:18:00,4.9784,4.97887,4.97768,4.97809,12000000.0
2009-10-16 01:19:00,4.97774,4.97885,4.97733,4.97885,19000000.0
2009-10-16 01:20:00,4.97871,4.97892,4.9787,4.97878,11000000.0
2009-10-16 01:21:00,4.9781,4.97857,4.97711,4.97711,12000000.0
2009-10-16 01:22:00,4.97846,4.97861,4.97766,4.97783,9000000.0
2009-10-16 01:23:00,4.97838,4.97843,4.97821,4.97838,13000000.0
2009-10-16 01:24:00,4.97776,4.97776,4.97671,4.97671,14000000.0
2009-10-16 01:25:00,4.9768,4.97809,4.9768,4.97809,11000000.0
2009-10-16 01:26:00,4.97755,4.97779,4.97666,4.97733,10000000.0
2009-10-16 01:27:00,4.97677,4.97815,4.97674,4.97815,17000000.0
2009-10-16 01:28:00,4.97688,4.97793,4.97669,4.97669,13000000.0
2009-10-16 01:29:00,4.97669,4.97818,4.97669,4.97748,19000000.0
2009-10-16 01:30:00,4.97801,4.97807,4.97658,4.97704,15000000.0
2009-10-16 01:31:00,4.9774,4.9774,4.97238,4.97238,15000000.0
2009-10-16 01:32:00,4.97267,4.97418,4.97265,4.97265,12000000.0
2009-10-16 01:33:00,4.97382,4.97411,4.973,4.97366,8000000.0
2009-10-16 01:34:00,4.97455,4.97532,4.97258,4.97439,18000000.0
2009-10-16 01:35:00,4.97449,4.97451,4.97336,4.97451,12000000.0
2009-10-16 01:36:00,4.97341,4.97341,4.97032,4.97114,16000000.0
2009-10-16 01:37:00,4.97062,4.97182,4.96923,4.97091,15000000.0
2009-10-16 01:38:00,4.97144,4.9717,4.96991,4.97139,18000000.0
2009-10-16 01:39:00,4.97143,4.97183,4.97066,4.97124,10000000.0
2009-10-16 01:40:00,4.97333,4.97347,4.97047,4.97298,11000000.0
2009-10-16 01:41:00,4.97348,4.9739,4.97169,4.97261,16000000.0
2009-10-16 01:42:00,4.97185,4.97356,4.9718,4.97307,14000000.0
2009-10-16 01:43:00,4.97282,4.97405,4.97258,4.97266,16000000.0
2009-10-16 01:44:00,4.97326,4.97435,4.97204,4.97238,15000000.0
2009-10-16 01:45:00,4.97244,4.97259,4.97075,4.97075,16000000.0
2009-10-16 01:46:00,4.97238,4.97315,4.97191,4.97264,9000000.0
2009-10-16 01:47:00,4.97361,4.9738,4.97221,4.97221,17000000.0
2009-10-16 01:48:00,4.97275,4.97338,4.97179,4.97308,16000000.0
2009-10-16 01:49:00,4.97245,4.9736,4.972,4.97287,10000000.0
2009-10-16 01:50:00,4.97056,4.97171,4.97026,4.97026,11000000.0
2009-10-16 01:51:00,4.97203,4.97273,4.97117,4.97216,12000000.0
2009-10-16 01:52:00,4.97226,4.97316,4.97156,4.97316,12000000.0
2009-10-16 01:53:00,4.97155,4.97332,4.9714,4.9714,18000000.0
2009-10-16 01:54:00,4.9718,4.97321,4.97149,4.97149,14000000.0
2009-10-16 01:55:00,4.97136,4.97287,4.97085,4.97185,18000000.0
2009-10-16 01:56:00,4.97178,4.97178,4.96989,4.96998,8000000.0
2009-10-16 01:57:00,4.97105,4.97172,4.96946,4.97172,13000000.0
2009-10-16 01:58:00,4.97206,4.97206,4.97104,4.97201,11000000.0
2009-10-16 01:59:00,4.97211,4.97225,4.96998,4.97125,11000000.0
2009-10-16 02:00:00,4.97098,4.97129,4.97098,4.97118,16000000.0
2009-10-16 02:01:00,4.97036,4.97252,4.97023,4.97207,21000000.0
2009-10-16 02:02:00,4.97236,4.9728,4.97101,4.97101,10000000.0
2009-10-16 02:03:00,4.97194,4.97326,4.97149,4.97326,8000000.0
2009-10-16 02:04:00,4.9734,4.97352,4.97213,4.97213,14000000.0
2009-10-16 02:05:00,4.97237,4.97417,4.97202,4.97306,14000000.0
2009-10-16 02:06:00,4.97285,4.97287,4.97056,4.97056,15000000.0
2009-10-16 02:07:00,4.9717,4.97335,4.97106,4.97307,10000000.0
2009-10-16 02:08:00,4.97212,4.97325,4.97166,4.97174,16000000.0
2009-10-16 02:09:00,4.97277,4.97286,4.97139,4.97264,18000000.0
2009-10-16 02:10:00,4.97198,4.97334,4.97181,4.97251,16000000.0
2009-10-16 02:11:00,4.97335,4.97335,4.97136,4.97136,14000000.0
2009-10-16 02:12:00,4.97214,4.97247,4.97149,4.97203,10000000.0
2009-10-16 02:13:00,4.97265,4.97384,4.97181,4.97288,15000000.0
2009-10-16 02:14:00,4.97269,4.97321,4.97161,4.97265,19000000.0
2009-10-16 02:15:00,4.9735,4.97366,4.9715,4.9724,12000000.0
2009-10-16 02:16:00,4.97222,4.97314,4.97079,4.97079,18000000.0
2009-10-16 02:17:00,4.97025,4.9719,4.9695,4.97054,14000000.0
2009-10-16 02:18:00,4.97052,4.97143,4.96961,4.97007,12000000.0
2009-10-16 02:19:00,4.96976,4.97204,4.96976,4.97127,14000000.0
2009-10-16 02:20:00,4.97151,4.97151,4.9697,4.97018,13000000.0
2009-10-16 02:21:00,4.96952,4.97096,4.96952,4.97033,15000000.0
2009-10-16 02:22:00,4.97083,4.97083,4.96889,4.97015,13000000.0
2009-10-16 02:23:00,4.97034,4.9705,4.96894,4.9691,16000000.0
2009-10-16 02:24:00,4.96897,4.97066,4.96874,4.97029,17000000.0
2009-10-16 02:25:00,4.9691,4.97122,4.9691,4.97052,10000000.0
2009-10-16 02:26:00,4.97073,4.97073,4.96827,4.9694,13000000.0
2009-10-16 02:27:00,4.96994,4.97012,4.96859,4.96959,7000000.0
2009-10-16 02:28:00,4.96956,4.96983,4.96817,4.96863,9000000.0
2009-10-16 02:29:00,4.96956,4.97042,4.96812,4.97042,20000000.0
2009-10-16 02:30:00,4.97034,4.97034,4.96871,4.96967,11000000.0
2009-10-16 02:31:00,4.96875,4.97034,4.96875,4.969,9000000.0
2009-10-16 02:32:00,4.97051,4.97076,4.96844,4.97076,13000000.0
2009-10-16 02:33:00,4.97031,4.97092,4.96932,4.96974,14000000.0
2009-10-16 02:34:00,4.96865,4.97047,4.9686,4.96987,17000000.0
2009-10-16 02:35:00,4.96938,4.97059,4.96855,4.96976,15000000.0
2009-10-16 02:36:00,4.96879,4.96964,4.9683,4.96915,14000000.0
2009-10-16 02:37:00,4.96956,4.9704,4.96897,4.9702,13000000.0
2009-10-16 02:38:00,4.96929,4.97103,4.96929,4.97103,14000000.0
2009-10-16 02:39:00,4.97033,4.97087,4.96963,4.97082,15000000.0
2009-10-16 02:40:00,4.9703,4.97045,4.96911,4.96919,12000000.0
2009-10-16 02:41:00,4.9698,4.97057,4.96905,4.96919,13000000.0
2009-10-16 02:42:00,4.96926,4.97052,4.96905,4.96905,16000000.0
2009-10-16 02:43:00,4.97058,4.97065,4.96852,4.9704,18000000.0
2009-10-16 02:44:00,4.96983,4.97002,4.96899,4.9698,10000000.0
2009-10-16 02:45:00,4.97057,4.97068,4.9692,4.97022,14000000.0
2009-10-16 02:46:00,4.97048,4.97174,4.97017,4.97082,18000000.0
2009-10-16 02:47:00,4.97086,4.97099,4.96965,4.97076,17000000.0
2009-10-16 02:48:00,4.96972,4.97033,4.96906,4.96931,7000000.0
2009-10-16 02:49:00,4.96978,4.97036,4.96827,4.96934,13000000.0
2009-10-16 02:50:00,4.96854,4.97017,4.9685,4.96912,14000000.0
2009-10-16 02:51:00,4.96997,4.97006,4.96831,4.96987,15000000.0
2009-10-16 02:52:00,4.97032,4.97054,4.96894,4.96954,15000000.0
2009-10-16 02:53:00,4.96899,4.97038,4.96897,4.96897,9000000.0
2009-10-16 02:54:00,4.97038,4.97118,4.96845,4.97118,13000000.0
2009-10-16 02:55:00,4.97086,4.97185,4.96983,4.97185,11000000.0
2009-10-16 02:56:00,4.97016,4.97163,4.9691,4.9691,18000000.0
2009-10-16 02:57:00,4.96911,4.97029,4.96837,4.96837,13000000.0
2009-10-16 02:58:00,4.96762,4.9693,4.9676,4.96873,9000000.0
2009-10-16 02:59:00,4.9685,4.96922,4.96669,4.96829,14000000.0
2009-10-16 03:00:00,4.96813,4.96828,4.96687,4.96824,11000000.0
2009-10-16 03:01:00,4.96878,4.96925,4.96772,4.96925,11000000.0
2009-10-16 03:02:00,4.96834,4.96867,4.96804,4.96856,11000000.0
2009-10-16 03:03:00,4.96818,4.96897,4.96774,4.96833,23000000.0
2009-10-16 03:04:00,4.96785,4.9688,4.96783,4.96829,11000000.0
2009-10-16 03:05:00,4.96719,4.9694,4.96719,4.96719,17000000.0
2009-10-16 03:06:00,4.9689,4.96912,4.96796,4.96796,9000000.0
2009-10-16 03:07:00,4.9676,4.96937,4.9676,4.96844,15000000.0
2009-10-16 03:08:00,4.96794,4.96854,4.96721,4.96849,12000000.0
2009-10-16 03:09:00,4.9679,4.9685,4.96665,4.96794,15000000.0
2009-10-16 03:10:00,4.96775,4.96857,4.96649,4.9682,19000000.0
2009-10-16 03:11:00,4.96722,4.96932,4.96722,4.96911,15000000.0
2009-10-16 03:12:00,4.969,4.96969,4.96778,4.96882,18000000.0
2009-10-16 03:13:00,4.96945,4.96945,4.96808,4.96814,18000000.0
2009-10-16 03:14:00,4.96931,4.96976,4.9684,4.96871,10000000.0
2009-10-16 03:15:00,4.96843,4.96939,4.96812,4.9692,7000000.0
2009-10-16 03:16:00,4.96982,4.96986,4.96869,4.96933,8000000.0
2009-10-16 03:17:00,4.96839,4.9704,4.96839,4.96854,10000000.0
2009-10-16 03:18:00,4.96985,4.96985,4.96795,4.96949,15000000.0
2009-10-16 03:19:00,4.96912,4.96973,4.96812,4.96812,10000000.0
2009-10-16 03:20:00,4.96884,4.96937,4.96821,4.96913,16000000.0
2009-10-16 03:21:00,4.96936,4.9701,4.96891,4.96923,11000000.0
2009-10-16 03:22:00,4.97024,4.97128,4.96975,4.97072,10000000.0
2009-10-16 03:23:00,4.97014,4.97157,4.96952,4.97014,12000000.0
2009-10-16 03:24:00,4.97152,4.97192,4.97051,4.97062,13000000.0
2009-10-16 03:25:00,4.97145,4.97222,4.97049,4.97049,11000000.0
2009-10-16 03:26:00,4.97211,4.97258,4.97102,4.97182,13000000.0
2009-10-16 03:27:00,4.97071,4.9723,4.97045,4.97135,14000000.0
2009-10-16 03:28:00,4.97122,4.97208,4.97004,4.97105,18000000.0
2009-10-16 03:29:00,4.97042,4.9719,4.97042,4.97154,15000000.0
2009-10-16 03:30:00,4.97124,4.97212,4.97045,4.97149,10000000.0
2009-10-16 03:31:00,4.97096,4.9729,4.97096,4.97146,13000000.0
2009-10-16 03:32:00,4.9716,4.97228,4.97041,4.97113,16000000.0
2009-10-16 03:33:00,4.97162,4.97164,4.97055,4.97134,13000000.0
2009-10-16 03:34:00,4.97127,4.9724,4.97026,4.9714,16000000.0
2009-10-16 03:35:00,4.97206,4.97206,4.97051,4.97051,10000000.0
2009-10-16 03:36:00,4.97181,4.97181,4.9705,4.97162,11000000.0
2009-10-16 03:37:00,4.97165,4.9717,4.97056,4.97154,13000000.0
2009-10-16 03:38:00,4.97106,4.97185,4.9701,4.9718,13000000.0
2009-10-16 03:39:00,4.97102,4.97207,4.9709,4.97153,13000000.0
2009-10-16 03:40:00,4.97245,4.97299,4.97156,4.97166,12000000.0
2009-10-16 03:41:00,4.97298,4.97298,4.97156,4.9728,16000000.0
2009-10-16 03:42:00,4.97239,4.97305,4.97145,4.97299,21000000.0
2009-10-16 03:43:00,4.97265,4.97278,4.97132,4.97243,18000000.0
2009-10-16 03:44:00,4.97163,4.97196,4.97022,4.97133,15000000.0
2009-10-16 03:45:00,4.97212,4.9722,4.9714,4.97169,9000000.0
2009-10-16 03:46:00,4.9705,4.97257,4.9705,4.97257,8000000.0
2009-10-16 03:47:00,4.97166,4.97281,4.97117,4.97281,11000000.0
2009-10-16 03:48:00,4.97156,4.97264,4.97073,4.97073,9000000.0
2009-10-16 03:49:00,4.96977,4.9709,4.96946,4.97041,16000000.0
2009-10-16 03:50:00,4.97013,4.97147,4.96937,4.97033,19000000.0
2009-10-16 03:51:00,4.97114,4.97114,4.96979,4.97049,9000000.0
2009-10-16 03:52:00,4.9698,4.97201,4.9698,4.97148,19000000.0
2009-10-16 03:53:00,4.97182,4.97182,4.97051,4.97142,10000000.0
2009-10-16 03:54:00,4.97167,4.97174,4.96942,4.97174,17000000.0
2009-10-16 03:55:00,4.9704,4.97153,4.9704,4.9709,16000000.0
2009-10-16 03:56:00,4.9705,4.97155,4.97035,4.97155,7000000.0
2009-10-16 03:57:00,4.97065,4.97077,4.96963,4.97064,11000000.0
2009-10-16 03:58:00,4.97006,4.97077,4.9694,4.97039,12000000.0
2009-10-16 03:59:00,4.96982,4.97084,4.9695,4.96955,17000000.0
2009-10-16 04:00:00,4.96948,4.97179,4.96948,4.97101,12000000.0
2009-10-16 04:01:00,4.97162,4.97167,4.97053,4.97106,16000000.0
2009-10-16 04:02:00,4.9717,4.9717,4.97051,4.97123,14000000.0
2009-10-16 04:03:00,4.97069,4.97174,4.97039,4.97174,12000000.0
2009-10-16 04:04:00,4.97181,4.97185,4.97057,4.97185,16000000.0
2009-10-16 04:05:00,4.97057,4.97129,4.9705,4.9705,13000000.0
2009-10-16 04:06:00,4.97155,4.97175,4.97155,4.97168,16000000.0
2009-10-16 04:07:00,4.97105,4.97214,4.97022,4.97022,13000000.0
2009-10-16 04:08:00,4.97127,4.97235,4.97051,4.97127,14000000.0
2009-10-16 04:09:00,4.97032,4.97178,4.97032,4.97178,10000000.0
2009-10-16 04:10:00,4.9717,4.97195,4.97039,4.97104,12000000.0
2009-10-16 04:11:00,4.97062,4.97116,4.96978,4.97116,14000000.0
2009-10-16 04:12:00,4.96925,4.97068,4.96925,4.97007,19000000.0
2009-10-16 04:13:00,4.96962,4.97041,4.96817,4.96988,20000000.0
2009-10-16 04:14:00,4.96844,4.97067,4.96844,4.96902,12000000.0
2009-10-16 04:15:00,4.97023,4.97055,4.96863,4.96939,8000000.0
2009-10-16 04:16:00,4.96999,4.96999,4.9684,4.96934,13000000.0
2009-10-16 04:17:00,4.96896,4.9699,4.96831,4.96917,15000000.0
2009-10-16 04:18:00,4.96959,4.96959,4.96778,4.96863,9000000.0
2009-10-16 04:19:00,4.96896,4.96977,4.9679,4.96958,12000000.0
2009-10-16 04:20:00,4.96902,4.96931,4.96837,4.96866,9000000.0
2009-10-16 04:21:00,4.96996,4.96996,4.96814,4.96939,17000000.0
2009-10-16 04:22:00,4.96967,4.96967,4.96764,4.96791,14000000.0
2009-10-16 04:23:00,4.96932,4.96932,4.96707,4.96707,10000000.0
2009-10-16 04:24:00,4.96785,4.9688,4.96716,4.9686,12000000.0
2009-10-16 04:25:00,4.96755,4.96859,4.96704,4.96859,10000000.0
2009-10-16 04:26:00,4.96864,4.96892,4.96746,4.96843,7000000.0
2009-10-16 04:27:00,4.96904,4.96964,4.96776,4.9686,15000000.0
2009-10-16 04:28:00,4.96962,4.97178,4.96922,4.97178,7000000.0
2009-10-16 04:29:00,4.97144,4.97144,4.96899,4.96899,14000000.0
2009-10-16 04:30:00,4.97059,4.97079,4.96957,4.97079,11000000.0
2009-10-16 04:31:00,4.97115,4.97169,4.96983,4.97156,15000000.0
2009-10-16 04:32:00,4.9716,4.97176,4.96967,4.97129,17000000.0
2009-10-16 04:33:00,4.97075,4.97241,4.97031,4.97241,14000000.0
2009-10-16 04:34:00,4.9704,4.97265,4.9704,4.97098,9000000.0
2009-10-16 04:35:00,4.97109,4.97195,4.97109,4.97153,12000000.0
2009-10-16 04:36:00,4.97075,4.97253,4.97075,4.97183,12000000.0
2009-10-16 04:37:00,4.97235,4.97265,4.97059,4.97213,12000000.0
2009-10-16 04:38:00,4.97074,4.97184,4.97042,4.97182,11000000.0
2009-10-16 04:39:00,4.97135,4.97201,4.97037,4.97167,17000000.0
2009-10-16 04:40:00,4.97158,4.97207,4.97099,4.97179,9000000.0
2009-10-16 04:41:00,4.97062,4.97227,4.97062,4.97151,10000000.0
2009-10-16 04:42:00,4.97246,4.97246,4.97132,4.97237,8000000.0
2009-10-16 04:43:00,4.97229,4.97251,4.97102,4.97227,18000000.0
2009-10-16 04:44:00,4.97214,4.9723,4.97093,4.97205,9000000.0
2009-10-16 04:45:00,4.97118,4.9723,4.97097,4.97136,9000000.0
2009-10-16 04:46:00,4.97256,4.97281,4.97159,4.97159,16000000.0
2009-10-16 04:47:00,4.97271,4.97324,4.97152,4.97265,12000000.0
2009-10-16 04:48:00,4.97158,4.97305,4.97132,4.97226,10000000.0
2009-10-16 04:49:00,4.97293,4.97348,4.97166,4.97308,16000000.0
2009-10-16 04:50:00,4.97319,4.97395,4.97189,4.97242,16000000.0
2009-10-16 04:51:00,4.97338,4.97492,4.97231,4.97492,20000000.0
2009-10-16 04:52:00,4.97447,4.97447,4.97275,4.97404,13000000.0
2009-10-16 04:53:00,4.9724,4.97452,4.9724,4.9737,11000000.0
2009-10-16 04:54:00,4.97471,4.97471,4.97365,4.97459,11000000.0
2009-10-16 04:55:00,4.97596,4.9767,4.97432,4.97628,12000000.0
2009-10-16 04:56:00,4.97644,4.97745,4.97515,4.97683,16000000.0
2009-10-16 04:57:00,4.97705,4.97705,4.97479,4.97576,7000000.0
2009-10-16 04:58:00,4.97447,4.97587,4.97406,4.97406,13000000.0
2009-10-16 04:59:00,4.97478,4.9763,4.97455,4.97455,17000000.0
2009-10-16 05:00:00,4.97623,4.97623,4.97494,4.976,10000000.0
2009-10-16 05:01:00,4.97558,4.9762,4.97482,4.97524,13000000.0
2009-10-16 05:02:00,4.97523,4.97577,4.97417,4.97417,18000000.0
2009-10-16 05:03:00,4.97507,4.97609,4.97474,4.97559,9000000.0
2009-10-16 05:04:00,4.9754,4.97627,4.97456,4.97477,12000000.0
2009-10-16 05:05:00,4.97463,4.97576,4.97433,4.97433,10000000.0
2009-10-16 05:06:00,4.97528,4.97632,4.97528,4.97563,20000000.0
2009-10-16 05:07:00,4.97442,4.97519,4.97442,4.97519,10000000.0
2009-10-16 05:08:00,4.97594,4.97594,4.97476,4.97524,17000000.0
2009-10-16 05:09:00,4.97631,4.97631,4.97482,4.97538,15000000.0
2009-10-16 05:10:00,4.97589,4.97611,4.97456,4.97582,10000000.0
2009-10-16 05:11:00,4.976,4.976,4.97466,4.97513,16000000.0
2009-10-16 05:12:00,4.97467,4.97599,4.97455,4.97562,7000000.0
2009-10-16 05:13:00,4.97554,4.97612,4.97459,4.97518,12000000.0
2009-10-16 05:14:00,4.97427,4.97584,4.97415,4.97526,14000000.0
2009-10-16 05:15:00,4.97529,4.97548,4.97419,4.9754,16000000.0
2009-10-16 05:16:00,4.9752,4.97577,4.97396,4.97396,15000000.0
2009-10-16 05:17:00,4.97613,4.97617,4.97465,4.97531,10000000.0
2009-10-16 05:18:00,4.975,4.97519,4.97305,4.97369,13000000.0
2009-10-16 05:19:00,4.97303,4.97492,4.97303,4.97492,13000000.0
2009-10-16 05:20:00,4.97474,4.97564,4.9737,4.97481,20000000.0
2009-10-16 05:21:00,4.97608,4.97668,4.97494,4.97603,9000000.0
2009-10-16 05:22:00,4.97529,4.97646,4.97503,4.97627,17000000.0
2009-10-16 05:23:00,4.97609,4.97707,4.97536,4.97592,14000000.0
2009-10-16 05:24:00,4.97525,4.9767,4.97525,4.97601,19000000.0
2009-10-16 05:25:00,4.97547,4.97581,4.97432,4.97581,13000000.0
2009-10-16 05:26:00,4.97446,4.97529,4.97441,4.97498,13000000.0
2009-10-16 05:27:00,4.97536,4.97548,4.97358,4.97486,13000000.0
2009-10-16 05:28:00,4.97457,4.97457,4.97352,4.97442,10000000.0
2009-10-16 05:29:00,4.97521,4.97534,4.97413,4.97534,17000000.0
2009-10-16 05:30:00,4.97574,4.97627,4.97418,4.97419,21000000.0
2009-10-16 05:31:00,4.97587,4.97712,4.97466,4.97686,13000000.0
2009-10-16 05:32:00,4.97667,4.97689,4.97494,4.97624,16000000.0
2009-10-16 05:33:00,4.97599,4.97701,4.97514,4.97599,13000000.0
2009-10-16 05:34:00,4.97811,4.97816,4.97631,4.97798,13000000.0
2009-10-16 05:35:00,4.97851,4.97869,4.97696,4.97828,14000000.0
2009-10-16 05:36:00,4.97851,4.97851,4.97637,4.97749,18000000.0
2009-10-16 05:37:00,4.97746,4.97823,4.97645,4.97772,12000000.0
2009-10-16 05:38:00,4.97617,4.97707,4.97576,4.97643,13000000.0
2009-10-16 05:39:00,4.97741,4.97741,4.97576,4.97644,21000000.0
2009-10-16 05:40:00,4.97719,4.97786,4.9763,4.97713,14000000.0
2009-10-16 05:41:00,4.97818,4.97832,4.97627,4.97817,13000000.0
2009-10-16 05:42:00,4.97669,4.9784,4.97669,4.97828,8000000.0
2009-10-16 05:43:00,4.97865,4.97865,4.97663,4.97773,13000000.0
2009-10-16 05:44:00,4.9774,4.97841,4.97729,4.97743,13000000.0
2009-10-16 05:45:00,4.97859,4.97874,4.97685,4.97774,24000000.0
2009-10-16 05:46:00,4.97891,4.97915,4.97726,4.97726,14000000.0
2009-10-16 05:47:00,4.97861,4.97861,4.97651,4.97744,11000000.0
2009-10-16 05:48:00,4.97772,4.97838,4.9764,4.97827,18000000.0
2009-10-16 05:49:00,4.9775,4.97828,4.97713,4.97828,10000000.0
2009-10-16 05:50:00,4.97751,4.97794,4.97663,4.97663,10000000.0
2009-10-16 05:51:00,4.97766,4.97801,4.97718,4.97801,11000000.0
2009-10-16 05:52:00,4.97716,4.97878,4.97676,4.97851,19000000.0
2009-10-16 05:53:00,4.97848,4.97848,4.97738,4.97842,15000000.0
2009-10-16 05:54:00,4.97793,4.97827,4.97701,4.97701,7000000.0
2009-10-16 05:55:00,4.97773,4.97804,4.9771,4.97747,12000000.0
2009-10-16 05:56:00,4.97674,4.97848,4.97674,4.97825,16000000.0
2009-10-16 05:57:00,4.97754,4.97862,4.97735,4.97862,11000000.0
2009-10-16 05:58:00,4.97867,4.97919,4.97767,4.9784,22000000.0
2009-10-16 05:59:00,4.97915,4.97915,4.9776,4.97822,9000000.0
2009-10-16 06:00:00,4.97869,4.97874,4.9768,4.9768,17000000.0
2009-10-16 06:01:00,4.97829,4.97834,4.97708,4.97791,18000000.0
2009-10-16 06:02:00,4.97794,4.97859,4.97722,4.9779,18000000.0
2009-10-16 06:03:00,4.97814,4.97814,4.97708,4.97763,16000000.0
2009-10-16 06:04:00,4.97701,4.97808,4.97701,4.97783,8000000.0
2009-10-16 06:05:00,4.97628,4.97799,4.97625,4.97725,10000000.0
2009-10-16 06:06:00,4.97764,4.97807,4.97619,4.97775,27000000.0
2009-10-16 06:07:00,4.97723,4.97771,4.97605,4.97762,17000000.0
2009-10-16 06:08:00,4.97734,4.97761,4.97566,4.97566,14000000.0
2009-10-16 06:09:00,4.97635,4.97762,4.97633,4.97703,13000000.0
2009-10-16 06:10:00,4.97739,4.97739,4.97589,4.97707,14000000.0
2009-10-16 06:11:00,4.97701,4.97704,4.97602,4.97683,16000000.0
2009-10-16 06:12:00,4.97732,4.97732,4.97541,4.97541,17000000.0
2009-10-16 06:13:00,4.97617,4.97722,4.97571,4.97672,14000000.0
2009-10-16 06:14:00,4.97599,4.97768,4.97599,4.97631,12000000.0
2009-10-16 06:15:00,4.9764,4.97802,4.9764,4.97689,13000000.0
2009-10-16 06:16:00,4.97672,4.97814,4.97672,4.97802,14000000.0
2009-10-16 06:17:00,4.97766,4.97827,4.97688,4.97734,11000000.0
2009-10-16 06:18:00,4.9777,4.97845,4.97723,4.97814,12000000.0
2009-10-16 06:19:00,4.97779,4.97831,4.97641,4.97831,19000000.0
2009-10-16 06:20:00,4.97809,4.97845,4.97733,4.97792,11000000.0
2009-10-16 06:21:00,4.97746,4.97819,4.97674,4.97763,9000000.0
2009-10-16 06:22:00,4.97699,4.97841,4.97654,4.97774,22000000.0
2009-10-16 06:23:00,4.97766,4.97835,4.97628,4.97835,18000000.0
2009-10-16 06:24:00,4.97733,4.97889,4.97731,4.97765,8000000.0
2009-10-16 06:25:00,4.97895,4.97895,4.97738,4.97738,9000000.0
2009-10-16 06:26:00,4.97849,4.97873,4.97759,4.97824,13000000.0
2009-10-16 06:27:00,4.97818,4.97951,4.97737,4.97785,15000000.0
2009-10-16 06:28:00,4.97814,4.97953,4.97814,4.9793,18000000.0
2009-10-16 06:29:00,4.97795,4.97934,4.97778,4.97934,16000000.0
2009-10-16 06:30:00,4.98001,4.98045,4.97857,4.97969,10000000.0
2009-10-16 06:31:00,4.9804,4.98051,4.97895,4.97984,13000000.0
2009-10-16 06:32:00,4.9805,4.9805,4.9794,4.9794,10000000.0
2009-10-16 06:33:00,4.97997,4.98013,4.97823,4.97969,10000000.0
2009-10-16 06:34:00,4.9794,4.97989,4.9788,4.97924,15000000.0
2009-10-16 06:35:00,4.97905,4.97935,4.97761,4.97856,13000000.0
2009-10-16 06:36:00,4.97879,4.97916,4.97779,4.97916,23000000.0
2009-10-16 06:37:00,4.9786,4.97961,4.97798,4.97961,11000000.0
2009-10-16 06:38:00,4.97908,4.97924,4.97772,4.97906,17000000.0
2009-10-16 06:39:00,4.97954,4.97954,4.97813,4.97876,8000000.0
2009-10-16 06:40:00,4.97895,4.98032,4.97801,4.97801,15000000.0
2009-10-16 06:41:00,4.98003,4.98003,4.97876,4.97953,15000000.0
2009-10-16 06:42:00,4.9797,4.98096,4.97922,4.98071,16000000.0
2009-10-16 06:43:00,4.98016,4.98175,4.98,4.98113,12000000.0
2009-10-16 06:44:00,4.98086,4.98086,4.97956,4.97956,13000000.0
2009-10-16 06:45:00,4.98002,4.98098,4.97901,4.97901,14000000.0
2009-10-16 06:46:00,4.98133,4.98137,4.97971,4.98137,12000000.0
2009-10-16 06:47:00,4.98056,4.98089,4.97971,4.9807,11000000.0
2009-10-16 06:48:00,4.98123,4.98123,4.97884,4.97884,15000000.0
2009-10-16 06:49:00,4.98007,4.98007,4.97824,4.97824,17000000.0
2009-10-16 06:50:00,4.98003,4.98024,4.97873,4.97906,13000000.0
2009-10-16 06:51:00,4.98098,4.98118,4.9791,4.98004,8000000.0
2009-10-16 06:52:00,4.98088,4.98088,4.9795,4.98058,14000000.0
2009-10-16 06:53:00,4.98087,4.98148,4.97898,4.97979,13000000.0
2009-10-16 06:54:00,4.97956,4.98027,4.97911,4.97993,8000000.0
2009-10-16 06:55:00,4.97907,4.97989,4.97862,4.97862,10000000.0
2009-10-16 06:56:00,4.97926,4.98092,4.97884,4.9799,11000000.0
2009-10-16 06:57:00,4.98113,4.98155,4.98024,4.98101,17000000.0
2009-10-16 06:58:00,4.97994,4.98184,4.97994,4.9805,12000000.0
2009-10-16 06:59:00,4.98115,4.98192,4.98061,4.9814,14000000.0
2009-10-16 07:00:00,4.98177,4.98222,4.98061,4.98208,11000000.0
2009-10-16 07:01:00,4.98162,4.98212,4.9808,4.98208,10000000.0
2009-10-16 07:02:00,4.98151,4.98159,4.98029,4.98159,14000000.0
2009-10-16 07:03:00,4.98217,4.98222,4.98023,4.98023,7000000.0
2009-10-16 07:04:00,4.98057,4.98242,4.98057,4.9819,16000000.0
2009-10-16 07:05:00,4.98165,4.98272,4.98118,4.98196,15000000.0
2009-10-16 07:06:00,4.9829,4.98468,4.98185,4.98185,16000000.0
2009-10-16 07:07:00,4.98344,4.98402,4.98242,4.98242,12000000.0
2009-10-16 07:08:00,4.98295,4.98432,4.98295,4.98432,8000000.0
2009-10-16 07:09:00,4.98227,4.98397,4.9821,4.98321,8000000.0
2009-10-16 07:10:00,4.98298,4.98375,4.98176,4.98263,16000000.0
2009-10-16 07:11:00,4.98323,4.98323,4.98045,4.98272,17000000.0
2009-10-16 07:12:00,4.98092,4.98285,4.98092,4.98285,20000000.0
2009-10-16 07:13:00,4.98289,4.98289,4.98076,4.98083,18000000.0
2009-10-16 07:14:00,4.98223,4.9827,4.98071,4.98185,11000000.0
2009-10-16 07:15:00,4.9827,4.9827,4.98082,4.98157,18000000.0
2009-10-16 07:16:00,4.98101,4.98278,4.98089,4.98089,18000000.0
2009-10-16 07:17:00,4.98167,4.98224,4.98074,4.98224,12000000.0
2009-10-16 07:18:00,4.98199,4.98251,4.98092,4.98179,18000000.0
2009-10-16 07:19:00,4.98189,4.98241,4.98064,4.98241,14000000.0
2009-10-16 07:20:00,4.98079,4.98228,4.9807,4.98227,18000000.0
2009-10-16 07:21:00,4.98119,4.98334,4.98119,4.98175,13000000.0
2009-10-16 07:22:00,4.98213,4.98243,4.98096,4.98196,14000000.0
2009-10-16 07:23:00,4.98136,4.98277,4.98136,4.98277,15000000.0
2009-10-16 07:24:00,4.98195,4.98277,4.98146,4.98263,16000000.0
2009-10-16 07:25:00,4.983,4.98305,4.98131,4.98264,15000000.0
2009-10-16 07:26:00,4.98278,4.98388,4.9819,4.98388,13000000.0
2009-10-16 07:27:00,4.98361,4.98469,4.98303,4.98469,12000000.0
2009-10-16 07:28:00,4.98383,4.98489,4.98276,4.98412,22000000.0
2009-10-16 07:29:00,4.98441,4.98471,4.98328,4.98424,16000000.0
2009-10-16 07:30:00,4.98533,4.98559,4.98335,4.98515,14000000.0
2009-10-16 07:31:00,4.98437,4.98494,4.98346,4.98465,13000000.0
2009-10-16 07:32:00,4.98415,4.9858,4.98352,4.9858,9000000.0
2009-10-16 07:33:00,4.98494,4.98548,4.98454,4.98526,7000000.0
2009-10-16 07:34:00,4.98561,4.98561,4.98339,4.98339,18000000.0
2009-10-16 07:35:00,4.98504,4.98504,4.9838,4.98472,9000000.0
2009-10-16 07:36:00,4.98466,4.98573,4.98401,4.98573,13000000.0
2009-10-16 07:37:00,4.98389,4.98515,4.98389,4.98515,11000000.0
2009-10-16 07:38:00,4.98451,4.98493,4.98357,4.98357,11000000.0
2009-10-16 07:39:00,4.98467,4.98497,4.98343,4.98489,19000000.0
2009-10-16 07:40:00,4.98463,4.98463,4.98318,4.98324,11000000.0
2009-10-16 07:41:00,4.98385,4.98422,4.98273,4.98396,7000000.0
2009-10-16 07:42:00,4.98462,4.98468,4.98303,4.98405,13000000.0
2009-10-16 07:43:00,4.98419,4.98419,4.98272,4.98387,14000000.0
2009-10-16 07:44:00,4.98298,4.98381,4.98298,4.98341,10000000.0
2009-10-16 07:45:00,4.9838,4.98428,4.98287,4.98382,8000000.0
2009-10-16 07:46:00,4.98267,4.98362,4.98146,4.98146,13000000.0
2009-10-16 07:47:00,4.98305,4.98315,4.98176,4.98259,15000000.0
2009-10-16 07:48:00,4.98156,4.98375,4.98155,4.98353,13000000.0
2009-10-16 07:49:00,4.98221,4.98436,4.98221,4.9839,10000000.0
2009-10-16 07:50:00,4.98198,4.98435,4.98198,4.98275,17000000.0
2009-10-16 07:51:00,4.98413,4.98436,4.98279,4.98374,16000000.0
2009-10-16 07:52:00,4.98401,4.98437,4.98263,4.98437,13000000.0
2009-10-16 07:53:00,4.9834,4.98465,4.9834,4.984,10000000.0
2009-10-16 07:54:00,4.98396,4.98433,4.98272,4.98433,11000000.0
2009-10-16 07:55:00,4.98414,4.98414,4.98191,4.98335,12000000.0
2009-10-16 07:56:00,4.98368,4.98368,4.98187,4.98187,13000000.0
2009-10-16 07:57:00,4.98272,4.98323,4.98221,4.98323,8000000.0
2009-10-16 07:58:00,4.98232,4.98381,4.98142,4.98343,14000000.0
2009-10-16 07:59:00,4.98241,4.98383,4.98207,4.98276,15000000.0
2009-10-16 08:00:00,4.9837,4.98371,4.98195,4.98195,10000000.0
2009-10-16 08:01:00,4.98219,4.98333,4.98173,4.98333,13000000.0
2009-10-16 08:02:00,4.98282,4.98399,4.98221,4.98221,14000000.0
2009-10-16 08:03:00,4.98407,4.98407,4.98258,4.9834,12000000.0
2009-10-16 08:04:00,4.98374,4.98393,4.9822,4.98333,16000000.0
2009-10-16 08:05:00,4.98387,4.98399,4.9822,4.98323,14000000.0
2009-10-16 08:06:00,4.98289,4.98336,4.98151,4.98258,19000000.0
2009-10-16 08:07:00,4.98303,4.98303,4.9813,4.98157,19000000.0
2009-10-16 08:08:00,4.98132,4.98153,4.98013,4.98116,11000000.0
2009-10-16 08:09:00,4.9819,4.9819,4.97998,4.98084,10000000.0
2009-10-16 08:10:00,4.98084,4.98084,4.97902,4.98005,16000000.0
2009-10-16 08:11:00,4.98062,4.98119,4.97998,4.98066,9000000.0
2009-10-16 08:12:00,4.98186,4.98207,4.98043,4.98159,10000000.0
2009-10-16 08:13:00,4.97913,4.98013,4.9787,4.97985,11000000.0
2009-10-16 08:14:00,4.97863,4.98023,4.97863,4.97956,12000000.0
2009-10-16 08:15:00,4.9797,4.98028,4.97853,4.98028,15000000.0
2009-10-16 08:16:00,4.9798,4.98132,4.97881,4.98075,14000000.0
2009-10-16 08:17:00,4.98021,4.98042,4.97951,4.98018,10000000.0
2009-10-16 08:18:00,4.98064,4.9811,4.9798,4.981,9000000.0
2009-10-16 08:19:00,4.98062,4.98152,4.97992,4.98021,11000000.0
2009-10-16 08:20:00,4.98144,4.98173,4.97913,4.9817,11000000.0
2009-10-16 08:21:00,4.98132,4.983,4.98132,4.98287,20000000.0
2009-10-16 08:22:00,4.98154,4.98329,4.98154,4.983,8000000.0
2009-10-16 08:23:00,4.98358,4.98358,4.98103,4.98184,12000000.0
2009-10-16 08:24:00,4.98181,4.98279,4.98079,4.98279,13000000.0
2009-10-16 08:25:00,4.98329,4.98429,4.98201,4.98413,12000000.0
2009-10-16 08:26:00,4.98278,4.98373,4.98278,4.98359,13000000.0
2009-10-16 08:27:00,4.98395,4.98543,4.98395,4.98543,11000000.0
2009-10-16 08:28:00,4.98525,4.98588,4.98477,4.98579,8000000.0
2009-10-16 08:29:00,4.9861,4.98687,4.98499,4.9861,12000000.0
2009-10-16 08:30:00,4.98608,4.98662,4.98516,4.98543,11000000.0
2009-10-16 08:31:00,4.98655,4.98774,4.9864,4.98774,10000000.0
2009-10-16 08:32:00,4.98819,4.99031,4.98763,4.99028,13000000.0
2009-10-16 08:33:00,4.99119,4.99152,4.99021,4.99081,11000000.0
2009-10-16 08:34:00,4.99091,4.99175,4.98994,4.99018,17000000.0
2009-10-16 08:35:00,4.98918,4.99095,4.98918,4.99074,11000000.0
2009-10-16 08:36:00,4.99137,4.99206,4.9898,4.99168,10000000.0
2009-10-16 08:37:00,4.99164,4.99243,4.99065,4.99234,9000000.0
2009-10-16 08:38:00,4.99147,4.99171,4.98979,4.99068,18000000.0
2009-10-16 08:39:00,4.99,4.99113,4.9896,4.99113,8000000.0
2009-10-16 08:40:00,4.99131,4.99159,4.99025,4.99102,7000000.0
2009-10-16 08:41:00,4.99178,4.99229,4.99059,4.99142,16000000.0
2009-10-16 08:42:00,4.99079,4.99223,4.98924,4.99223,14000000.0
2009-10-16 08:43:00,4.99216,4.99265,4.99039,4.99152,12000000.0
2009-10-16 08:44:00,4.99135,4.99135,4.99044,4.99108,9000000.0
2009-10-16 08:45:00,4.99076,4.99105,4.9892,4.99078,18000000.0
2009-10-16 08:46:00,4.99026,4.99045,4.98812,4.98812,14000000.0
2009-10-16 08:47:00,4.98995,4.99069,4.98871,4.99069,18000000.0
2009-10-16 08:48:00,4.99059,4.99062,4.9884,4.98905,12000000.0
2009-10-16 08:49:00,4.98973,4.99001,4.98873,4.9898,14000000.0
2009-10-16 08:50:00,4.98907,4.99008,4.98771,4.98874,16000000.0
2009-10-16 08:51:00,4.98933,4.98955,4.9875,4.9895,21000000.0
2009-10-16 08:52:00,4.9884,4.98928,4.9876,4.98877,20000000.0
2009-10-16 08:53:00,4.98944,4.98964,4.98815,4.98869,7000000.0
2009-10-16 08:54:00,4.98985,4.98985,4.98785,4.98868,17000000.0
2009-10-16 08:55:00,4.98798,4.98963,4.98798,4.98945,12000000.0
2009-10-16 08:56:00,4.98878,4.98905,4.98699,4.98851,17000000.0
2009-10-16 08:57:00,4.98827,4.98827,4.98638,4.98728,16000000.0
2009-10-16 08:58:00,4.98764,4.98764,4.98601,4.98741,12000000.0
2009-10-16 08:59:00,4.98731,4.98794,4.98659,4.98756,13000000.0
2009-10-16 09:00:00,4.98845,4.98927,4.98745,4.98807,17000000.0
2009-10-16 09:01:00,4.98835,4.99092,4.98835,4.9903,13000000.0
2009-10-16 09:02:00,4.99044,4.99095,4.98939,4.99055,8000000.0
2009-10-16 09:03:00,4.98969,4.99087,4.98845,4.98993,16000000.0
2009-10-16 09:04:00,4.9905,4.9905,4.98928,4.99037,8000000.0
2009-10-16 09:05:00,4.9905,4.9905,4.98777,4.98777,11000000.0
2009-10-16 09:06:00,4.98906,4.98906,4.98675,4.98776,10000000.0
2009-10-16 09:07:00,4.98796,4.98796,4.98613,4.98651,10000000.0
2009-10-16 09:08:00,4.98615,4.9868,4.98473,4.98608,19000000.0
2009-10-16 09:09:00,4.98662,4.98705,4.98555,4.98689,16000000.0
2009-10-16 09:10:00,4.98668,4.98761,4.98617,4.98761,8000000.0
2009-10-16 09:11:00,4.98793,4.98793,4.9851,4.98541,11000000.0
2009-10-16 09:12:00,4.98472,4.98531,4.98306,4.98509,16000000.0
2009-10-16 09:13:00,4.98541,4.98665,4.98389,4.98568,15000000.0
2009-10-16 09:14:00,4.98585,4.98586,4.98363,4.98492,17000000.0
2009-10-16 09:15:00,4.98476,4.98476,4.98193,4.98372,12000000.0
2009-10-16 09:16:00,4.98376,4.98399,4.9827,4.98399,14000000.0
2009-10-16 09:17:00,4.98434,4.98434,4.98237,4.98312,14000000.0
2009-10-16 09:18:00,4.98346,4.98346,4.98081,4.98232,18000000.0
2009-10-16 09:19:00,4.98258,4.98319,4.98107,4.98247,14000000.0
2009-10-16 09:20:00,4.9826,4.9833,4.981,4.9833,18000000.0
2009-10-16 09:21:00,4.98276,4.98359,4.98217,4.98217,17000000.0
2009-10-16 09:22:00,4.98353,4.98394,4.98195,4.98394,13000000.0
2009-10-16 09:23:00,4.98453,4.98453,4.98271,4.98405,12000000.0
2009-10-16 09:24:00,4.98286,4.98406,4.98243,4.98243,14000000.0
2009-10-16 09:25:00,4.98384,4.98408,4.98272,4.98272,9000000.0
2009-10-16 09:26:00,4.98307,4.98357,4.98193,4.98291,13000000.0
2009-10-16 09:27:00,4.9824,4.98441,4.9824,4.98441,13000000.0
2009-10-16 09:28:00,4.98405,4.98444,4.98156,4.98321,19000000.0
2009-10-16 09:29:00,4.9833,4.98381,4.98172,4.98217,14000000.0
2009-10-16 09:30:00,4.98218,4.98325,4.98123,4.98123,15000000.0
2009-10-16 09:31:00,4.983,4.98551,4.98273,4.98518,11000000.0
2009-10-16 09:32:00,4.98619,4.98619,4.98338,4.98474,16000000.0
2009-10-16 09:33:00,4.98513,4.98538,4.98273,4.98351,9000000.0
2009-10-16 09:34:00,4.98301,4.98482,4.98249,4.98401,18000000.0
2009-10-16 09:35:00,4.98419,4.98419,4.98169,4.98385,14000000.0
2009-10-16 09:36:00,4.98188,4.98368,4.98122,4.98368,16000000.0
2009-10-16 09:37:00,4.98344,4.98452,4.98286,4.98425,20000000.0
2009-10-16 09:38:00,4.98429,4.9848,4.98293,4.98428,19000000.0
2009-10-16 09:39:00,4.98288,4.98447,4.98288,4.98384,16000000.0
2009-10-16 09:40:00,4.98431,4.98488,4.98342,4.98445,12000000.0
2009-10-16 09:41:00,4.98403,4.98457,4.98274,4.98386,18000000.0
2009-10-16 09:42:00,4.9849,4.98512,4.98221,4.98405,16000000.0
2009-10-16 09:43:00,4.98452,4.98452,4.98255,4.98304,15000000.0
2009-10-16 09:44:00,4.98366,4.98543,4.98333,4.98462,13000000.0
2009-10-16 09:45:00,4.98551,4.98568,4.98335,4.98497,13000000.0
2009-10-16 09:46:00,4.98571,4.98571,4.98339,4.98463,17000000.0
2009-10-16 09:47:00,4.98459,4.98634,4.98275,4.98634,13000000.0
2009-10-16 09:48:00,4.98585,4.98754,4.98568,4.98686,16000000.0
2009-10-16 09:49:00,4.98747,4.98754,4.98578,4.98754,17000000.0
2009-10-16 09:50:00,4.98776,4.98856,4.98674,4.98674,12000000.0
2009-10-16 09:51:00,4.98762,4.98887,4.9868,4.98883,16000000.0
2009-10-16 09:52:00,4.98878,4.98913,4.9875,4.98774,16000000.0
2009-10-16 09:53:00,4.98957,4.98992,4.98854,4.98942,15000000.0
2009-10-16 09:54:00,4.9893,4.98956,4.98804,4.98904,15000000.0
2009-10-16 09:55:00,4.98902,4.98902,4.98721,4.98799,15000000.0
2009-10-16 09:56:00,4.98839,4.98914,4.98714,4.98914,17000000.0
2009-10-16 09:57:00,4.98938,4.98938,4.98734,4.98793,12000000.0
2009-10-16 09:58:00,4.98779,4.98955,4.98685,4.98912,14000000.0
2009-10-16 09:59:00,4.98921,4.98921,4.98823,4.98845,10000000.0
2009-10-16 10:00:00,4.98789,4.98849,4.98725,4.98849,11000000.0
2009-10-16 10:01:00,4.98744,4.98905,4.9871,4.98811,24000000.0
2009-10-16 10:02:00,4.98948,4.99174,4.98853,4.98977,14000000.0
2009-10-16 10:03:00,4.99174,4.99196,4.98957,4.99164,16000000.0
2009-10-16 10:04:00,4.99174,4.99178,4.98958,4.99066,10000000.0
2009-10-16 10:05:00,4.98977,4.99054,4.98887,4.99012,10000000.0
2009-10-16 10:06:00,4.99069,4.99075,4.98894,4.98999,9000000.0
2009-10-16 10:07:00,4.99027,4.99027,4.98936,4.99023,11000000.0
2009-10-16 10:08:00,4.98879,4.99025,4.98879,4.99025,9000000.0
2009-10-16 10:09:00,4.98893,4.98988,4.98847,4.98988,11000000.0
2009-10-16 10:10:00,4.98969,4.99006,4.98805,4.98893,15000000.0
2009-10-16 10:11:00,4.98873,4.98928,4.98682,4.98928,16000000.0
2009-10-16 10:12:00,4.98877,4.98877,4.98666,4.98785,19000000.0
2009-10-16 10:13:00,4.98768,4.98835,4.98676,4.98771,9000000.0
2009-10-16 10:14:00,4.98714,4.98756,4.98574,4.986,11000000.0
2009-10-16 10:15:00,4.98565,4.98584,4.98479,4.98584,8000000.0
2009-10-16 10:16:00,4.98673,4.98738,4.98495,4.98676,17000000.0
2009-10-16 10:17:00,4.98656,4.98663,4.9845,4.98595,16000000.0
2009-10-16 10:18:00,4.98569,4.98634,4.98426,4.98603,16000000.0
2009-10-16 10:19:00,4.98693,4.98726,4.98552,4.98612,17000000.0
2009-10-16 10:20:00,4.98679,4.98754,4.98554,4.98554,16000000.0
2009-10-16 10:21:00,4.98475,4.9864,4.98449,4.9862,7000000.0
2009-10-16 10:22:00,4.98659,4.98671,4.98529,4.98671,10000000.0
2009-10-16 10:23:00,4.98685,4.98696,4.98522,4.98669,14000000.0
2009-10-16 10:24:00,4.98476,4.98647,4.98475,4.98516,13000000.0
2009-10-16 10:25:00,4.98628,4.98708,4.98506,4.98586,12000000.0
2009-10-16 10:26:00,4.98636,4.98722,4.9859,4.9859,11000000.0
2009-10-16 10:27:00,4.98682,4.9872,4.9854,4.98627,13000000.0
2009-10-16 10:28:00,4.98648,4.98648,4.98478,4.98634,13000000.0
2009-10-16 10:29:00,4.9856,4.98593,4.98468,4.98574,11000000.0
2009-10-16 10:30:00,4.98422,4.98454,4.98294,4.98411,9000000.0
2009-10-16 10:31:00,4.983,4.98412,4.98229,4.98289,16000000.0
2009-10-16 10:32:00,4.98284,4.98284,4.98058,4.98066,9000000.0
2009-10-16 10:33:00,4.98196,4.98196,4.98019,4.98177,12000000.0
2009-10-16 10:34:00,4.98241,4.98257,4.98148,4.98253,11000000.0
2009-10-16 10:35:00,4.98132,4.98392,4.98132,4.98296,17000000.0
2009-10-16 10:36:00,4.98363,4.98363,4.98249,4.98347,10000000.0
2009-10-16 10:37:00,4.98283,4.9844,4.98259,4.9844,15000000.0
2009-10-16 10:38:00,4.98484,4.98536,4.9832,4.98488,17000000.0
2009-10-16 10:39:00,4.985,4.98627,4.98434,4.98602,13000000.0
2009-10-16 10:40:00,4.98637,4.98637,4.98509,4.98598,10000000.0
2009-10-16 10:41:00,4.98621,4.98661,4.98451,4.98661,15000000.0
2009-10-16 10:42:00,4.98476,4.9873,4.98476,4.9873,12000000.0
2009-10-16 10:43:00,4.98544,4.98909,4.98544,4.98729,13000000.0
2009-10-16 10:44:00,4.98847,4.98963,4.98761,4.98963,12000000.0
2009-10-16 10:45:00,4.98905,4.99057,4.98877,4.99022,13000000.0
2009-10-16 10:46:00,4.98894,4.9909,4.98894,4.99056,13000000.0
2009-10-16 10:47:00,4.99089,4.99111,4.98926,4.98926,7000000.0
2009-10-16 10:48:00,4.98974,4.99065,4.98916,4.99065,12000000.0
2009-10-16 10:49:00,4.99066,4.99183,4.98992,4.99163,10000000.0
2009-10-16 10:50:00,4.99195,4.99282,4.99058,4.99058,14000000.0
2009-10-16 10:51:00,4.99182,4.99261,4.99105,4.99135,11000000.0
2009-10-16 10:52:00,4.9905,4.99272,4.99011,4.99056,20000000.0
2009-10-16 10:53:00,4.99076,4.99128,4.98958,4.99092,9000000.0
2009-10-16 10:54:00,4.99098,4.99184,4.98997,4.99146,18000000.0
2009-10-16 10:55:00,4.99117,4.99178,4.99,4.99178,10000000.0
2009-10-16 10:56:00,4.99165,4.99255,4.99062,4.99255,11000000.0
2009-10-16 10:57:00,4.99272,4.9929,4.99096,4.99247,8000000.0
2009-10-16 10:58:00,4.99201,4.99264,4.99153,4.99257,10000000.0
2009-10-16 10:59:00,4.99161,4.99225,4.99092,4.992,10000000.0
2009-10-16 11:00:00,4.99231,4.9931,4.99101,4.9931,15000000.0
2009-10-16 11:01:00,4.99278,4.99278,4.99098,4.99114,12000000.0
2009-10-16 11:02:00,4.99125,4.99136,4.98993,4.99013,8000000.0
2009-10-16 11:03:00,4.99069,4.99069,4.98858,4.98995,11000000.0
2009-10-16 11:04:00,4.9892,4.98924,4.98788,4.98918,15000000.0
2009-10-16 11:05:00,4.98929,4.98929,4.98658,4.98764,17000000.0
2009-10-16 11:06:00,4.98639,4.9879,4.98617,4.98785,12000000.0
2009-10-16 11:07:00,4.98762,4.98778,4.98608,4.98745,11000000.0
2009-10-16 11:08:00,4.98706,4.98798,4.98599,4.98599,22000000.0
2009-10-16 11:09:00,4.98735,4.98821,4.98652,4.98759,9000000.0
2009-10-16 11:10:00,4.98664,4.98809,4.9862,4.98741,16000000.0
2009-10-16 11:11:00,4.98791,4.98871,4.98706,4.98871,7000000.0
2009-10-16 11:12:00,4.98857,4.98911,4.9874,4.98884,15000000.0
2009-10-16 11:13:00,4.98884,4.98884,4.98743,4.98812,11000000.0
2009-10-16 11:14:00,4.9887,4.98997,4.98809,4.98969,18000000.0
2009-10-16 11:15:00,4.98902,4.98932,4.98794,4.98919,11000000.0
2009-10-16 11:16:00,4.99009,4.99133,4.98903,4.99092,13000000.0
2009-10-16 11:17:00,4.99154,4.99164,4.98957,4.98957,13000000.0
2009-10-16 11:18:00,4.99139,4.99184,4.99048,4.99114,9000000.0
2009-10-16 11:19:00,4.99188,4.99259,4.99046,4.99136,17000000.0
2009-10-16 11:20:00,4.99211,4.99248,4.99048,4.99118,14000000.0
2009-10-16 11:21:00,4.99128,4.99176,4.98978,4.98989,14000000.0
2009-10-16 11:22:00,4.9918,4.9919,4.99008,4.9919,22000000.0
2009-10-16 11:23:00,4.99118,4.99127,4.9896,4.99009,8000000.0
2009-10-16 11:24:00,4.99028,4.99176,4.98972,4.99176,18000000.0
2009-10-16 11:25:00,4.9908,4.9908,4.98929,4.99052,9000000.0
2009-10-16 11:26:00,4.99023,4.991,4.98906,4.99012,15000000.0
2009-10-16 11:27:00,4.98996,4.99045,4.98924,4.99045,10000000.0
2009-10-16 11:28:00,4.98888,4.99021,4.98881,4.98998,13000000.0
2009-10-16 11:29:00,4.98959,4.99038,4.98856,4.99012,17000000.0
2009-10-16 11:30:00,4.98926,4.98978,4.98837,4.98934,13000000.0
2009-10-16 11:31:00,4.98862,4.98916,4.98722,4.98722,12000000.0
2009-10-16 11:32:00,4.98765,4.98835,4.9861,4.98728,20000000.0
2009-10-16 11:33:00,4.98658,4.98791,4.98561,4.98735,16000000.0
2009-10-16 11:34:00,4.98716,4.98774,4.98593,4.98621,13000000.0
2009-10-16 11:35:00,4.98721,4.98805,4.98652,4.98704,14000000.0
2009-10-16 11:36:00,4.98769,4.98812,4.98657,4.98704,11000000.0
2009-10-16 11:37:00,4.98719,4.9873,4.98587,4.98658,16000000.0
2009-10-16 11:38:00,4.98659,4.98659,4.98551,4.9861,8000000.0
2009-10-16 11:39:00,4.98689,4.98694,4.98442,4.98552,11000000.0
2009-10-16 11:40:00,4.98595,4.98631,4.98465,4.98585,12000000.0
2009-10-16 11:41:00,4.98537,4.98557,4.98381,4.98455,10000000.0
2009-10-16 11:42:00,4.98477,4.98477,4.98287,4.98376,10000000.0
2009-10-16 11:43:00,4.98334,4.98443,4.98258,4.98443,17000000.0
2009-10-16 11:44:00,4.984,4.98427,4.98247,4.98376,15000000.0
2009-10-16 11:45:00,4.98377,4.98423,4.98203,4.98337,16000000.0
2009-10-16 11:46:00,4.98444,4.98444,4.98237,4.98294,7000000.0
2009-10-16 11:47:00,4.9822,4.98327,4.98157,4.98327,16000000.0
2009-10-16 11:48:00,4.98366,4.98366,4.98173,4.98288,13000000.0
2009-10-16 11:49:00,4.98317,4.98377,4.98238,4.98319,10000000.0
2009-10-16 11:50:00,4.98378,4.9847,4.98259,4.9847,12000000.0
2009-10-16 11:51:00,4.98405,4.98466,4.98306,4.98452,14000000.0
2009-10-16 11:52:00,4.98436,4.98555,4.98337,4.98555,18000000.0
2009-10-16 11:53:00,4.98538,4.98582,4.98396,4.98582,16000000.0
2009-10-16 11:54:00,4.98557,4.98599,4.98442,4.98442,8000000.0
2009-10-16 11:55:00,4.98404,4.9858,4.98404,4.98446,8000000.0
2009-10-16 11:56:00,4.98646,4.98716,4.98541,4.98716,8000000.0
2009-10-16 11:57:00,4.98746,4.98768,4.98677,4.98725,11000000.0
2009-10-16 11:58:00,4.98692,4.98713,4.98548,4.98573,14000000.0
2009-10-16 11:59:00,4.98602,4.98652,4.9849,4.98526,11000000.0
2009-10-16 12:00:00,4.9847,4.98511,4.98352,4.98458,15000000.0
2009-10-16 12:01:00,4.98436,4.98455,4.98264,4.98376,13000000.0
2009-10-16 12:02:00,4.98334,4.98389,4.98227,4.98227,15000000.0
2009-10-16 12:03:00,4.98376,4.98428,4.98291,4.98428,11000000.0
2009-10-16 12:04:00,4.98404,4.98459,4.98341,4.98459,9000000.0
2009-10-16 12:05:00,4.98531,4.98561,4.98387,4.98436,9000000.0
2009-10-16 12:06:00,4.98445,4.98489,4.98287,4.98445,15000000.0
2009-10-16 12:07:00,4.98331,4.98441,4.98283,4.98295,11000000.0
2009-10-16 12:08:00,4.98496,4.98496,4.98362,4.98419,8000000.0
2009-10-16 12:09:00,4.98472,4.98472,4.98333,4.98394,18000000.0
2009-10-16 12:10:00,4.98435,4.98494,4.98285,4.9839,14000000.0
2009-10-16 12:11:00,4.98483,4.98488,4.98335,4.98372,9000000.0
2009-10-16 12:12:00,4.9836,4.98401,4.98303,4.98376,18000000.0
2009-10-16 12:13:00,4.98243,4.98366,4.98074,4.9815,12000000.0
2009-10-16 12:14:00,4.98235,4.98258,4.98116,4.98198,10000000.0
2009-10-16 12:15:00,4.98273,4.98273,4.98199,4.98232,8000000.0
2009-10-16 12:16:00,4.983,4.98415,4.98146,4.98337,14000000.0
2009-10-16 12:17:00,4.98318,4.98344,4.98179,4.98287,13000000.0
2009-10-16 12:18:00,4.98418,4.98559,4.98251,4.98559,10000000.0
2009-10-16 12:19:00,4.98727,4.98762,4.98585,4.98717,11000000.0
2009-10-16 12:20:00,4.98557,4.98618,4.98491,4.9853,8000000.0
2009-10-16 12:21:00,4.98512,4.98692,4.98512,4.9867,20000000.0
2009-10-16 12:22:00,4.98716,4.98716,4.98564,4.98612,14000000.0
2009-10-16 12:23:00,4.98635,4.98673,4.98505,4.98505,11000000.0
2009-10-16 12:24:00,4.98468,4.98609,4.98328,4.98487,17000000.0
2009-10-16 12:25:00,4.98543,4.98623,4.98383,4.98623,12000000.0
2009-10-16 12:26:00,4.98656,4.98656,4.98502,4.98524,7000000.0
2009-10-16 12:27:00,4.98591,4.98624,4.98505,4.98586,7000000.0
2009-10-16 12:28:00,4.98548,4.9865,4.98436,4.98546,19000000.0
2009-10-16 12:29:00,4.9843,4.98649,4.9843,4.98649,12000000.0
2009-10-16 12:30:00,4.98739,4.9881,4.98589,4.9881,10000000.0
2009-10-16 12:31:00,4.98793,4.98836,4.98589,4.98589,12000000.0
2009-10-16 12:32:00,4.98605,4.98659,4.98429,4.98555,12000000.0
2009-10-16 12:33:00,4.98654,4.98675,4.98414,4.98603,15000000.0
2009-10-16 12:34:00,4.98492,4.98556,4.98333,4.98443,12000000.0
2009-10-16 12:35:00,4.98509,4.98632,4.98486,4.98613,12000000.0
2009-10-16 12:36:00,4.98542,4.98555,4.98438,4.98546,15000000.0
2009-10-16 12:37:00,4.98454,4.98524,4.98417,4.98522,8000000.0
2009-10-16 12:38:00,4.98621,4.98669,4.98427,4.98539,15000000.0
2009-10-16 12:39:00,4.98532,4.9864,4.98435,4.98435,14000000.0
2009-10-16 12:40:00,4.98598,4.98628,4.98456,4.98628,18000000.0
2009-10-16 12:41:00,4.98587,4.98591,4.98426,4.98577,11000000.0
2009-10-16 12:42:00,4.98467,4.98606,4.98393,4.98393,17000000.0
2009-10-16 12:43:00,4.98544,4.98574,4.98471,4.98473,11000000.0
2009-10-16 12:44:00,4.9854,4.98569,4.98406,4.98532,13000000.0
2009-10-16 12:45:00,4.98479,4.98631,4.98448,4.98631,10000000.0
2009-10-16 12:46:00,4.98619,4.98735,4.98549,4.98667,20000000.0
2009-10-16 12:47:00,4.98768,4.98784,4.98585,4.98738,10000000.0
2009-10-16 12:48:00,4.98626,4.98708,4.98594,4.9866,10000000.0
2009-10-16 12:49:00,4.98696,4.98696,4.9854,4.98624,15000000.0
2009-10-16 12:50:00,4.98698,4.98698,4.98508,4.98554,14000000.0
2009-10-16 12:51:00,4.98748,4.98749,4.98598,4.98728,14000000.0
2009-10-16 12:52:00,4.98739,4.98745,4.9859,4.98745,9000000.0
2009-10-16 12:53:00,4.98688,4.98783,4.98616,4.98783,9000000.0
2009-10-16 12:54:00,4.98846,4.98846,4.9864,4.98734,20000000.0
2009-10-16 12:55:00,4.98813,4.98822,4.98648,4.98822,12000000.0
2009-10-16 12:56:00,4.9881,4.9881,4.98714,4.98761,7000000.0
2009-10-16 12:57:00,4.98839,4.98839,4.98634,4.9879,13000000.0
2009-10-16 12:58:00,4.9881,4.98854,4.9868,4.9868,16000000.0
2009-10-16 12:59:00,4.98855,4.98859,4.98675,4.98797,14000000.0
2009-10-16 13:00:00,4.9889,4.99122,4.98767,4.98952,12000000.0
2009-10-16 13:01:00,4.9909,4.99096,4.98859,4.99078,17000000.0
2009-10-16 13:02:00,4.99077,4.99194,4.9902,4.99165,10000000.0
2009-10-16 13:03:00,4.99177,4.99188,4.99013,4.99188,22000000.0
2009-10-16 13:04:00,4.99198,4.99239,4.98997,4.99205,20000000.0
2009-10-16 13:05:00,4.99185,4.99356,4.9912,4.99349,14000000.0
2009-10-16 13:06:00,4.99382,4.99382,4.99043,4.99321,17000000.0
2009-10-16 13:07:00,4.99325,4.99461,4.99204,4.99449,22000000.0
2009-10-16 13:08:00,4.99442,4.99442,4.99256,4.99345,12000000.0
2009-10-16 13:09:00,4.99306,4.99339,4.99136,4.99305,12000000.0
2009-10-16 13:10:00,4.9915,4.994,4.9915,4.99308,20000000.0
2009-10-16 13:11:00,4.99215,4.99304,4.99033,4.99159,12000000.0
2009-10-16 13:12:00,4.99069,4.99126,4.98935,4.99118,16000000.0
2009-10-16 13:13:00,4.9918,4.99315,4.9907,4.99258,14000000.0
2009-10-16 13:14:00,4.99371,4.99479,4.99235,4.99454,17000000.0
2009-10-16 13:15:00,4.99477,4.99504,4.99275,4.99405,7000000.0
2009-10-16 13:16:00,4.99469,4.99595,4.9943,4.99595,9000000.0
2009-10-16 13:17:00,4.99555,4.99555,4.99209,4.99412,15000000.0
2009-10-16 13:18:00,4.9958,4.99677,4.99431,4.99431,17000000.0
2009-10-16 13:19:00,4.99506,4.99536,4.99291,4.99536,15000000.0
2009-10-16 13:20:00,4.99375,4.99502,4.99339,4.99455,12000000.0
2009-10-16 13:21:00,4.99397,4.99502,4.99287,4.99444,24000000.0
2009-10-16 13:22:00,4.99438,4.99438,4.99291,4.99425,12000000.0
2009-10-16 13:23:00,4.99194,4.99407,4.99194,4.99302,12000000.0
2009-10-16 13:24:00,4.99481,4.99481,4.99202,4.99266,18000000.0
2009-10-16 13:25:00,4.99096,4.99272,4.99045,4.99244,12000000.0
2009-10-16 13:26:00,4.99085,4.99298,4.99078,4.99265,12000000.0
2009-10-16 13:27:00,4.99314,4.99467,4.99171,4.99467,9000000.0
2009-10-16 13:28:00,4.99498,4.99578,4.99288,4.99578,15000000.0
2009-10-16 13:29:00,4.99627,4.99748,4.99561,4.99712,14000000.0
2009-10-16 13:30:00,4.99648,4.99651,4.99479,4.99646,11000000.0
2009-10-16 13:31:00,4.99629,4.9973,4.99593,4.9973,11000000.0
2009-10-16 13:32:00,4.99698,4.99805,4.99665,4.99805,8000000.0
2009-10-16 13:33:00,4.99738,4.99819,4.99551,4.99705,14000000.0
2009-10-16 13:34:00,4.99677,4.99677,4.99504,4.99633,11000000.0
2009-10-16 13:35:00,4.99593,4.99689,4.9941,4.9941,16000000.0
2009-10-16 13:36:00,4.99444,4.99519,4.99403,4.99502,8000000.0
2009-10-16 13:37:00,4.99531,4.99538,4.99414,4.9953,17000000.0
2009-10-16 13:38:00,4.99507,4.99537,4.99363,4.99363,14000000.0
2009-10-16 13:39:00,4.99497,4.99581,4.99402,4.99547,10000000.0
2009-10-16 13:40:00,4.99633,4.99729,4.99523,4.99729,8000000.0
2009-10-16 13:41:00,4.99761,4.99958,4.99673,4.99958,11000000.0
2009-10-16 13:42:00,4.99881,4.99921,4.99782,4.99898,14000000.0
2009-10-16 13:43:00,4.99753,4.99912,4.99739,4.99912,11000000.0
2009-10-16 13:44:00,4.99867,4.99999,4.99814,4.99912,11000000.0
2009-10-16 13:45:00,4.99941,5.00021,4.99826,4.99852,14000000.0
2009-10-16 13:46:00,5.0001,5.0001,4.9981,4.99833,11000000.0
2009-10-16 13:47:00,4.9982,4.99824,4.99602,4.99765,13000000.0
2009-10-16 13:48:00,4.99805,4.99806,4.99583,4.99631,14000000.0
2009-10-16 13:49:00,4.99595,4.99664,4.99494,4.9958,12000000.0
2009-10-16 13:50:00,4.99547,4.99715,4.99504,4.99638,16000000.0
2009-10-16 13:51:00,4.99645,4.99739,4.99528,4.997,14000000.0
2009-10-16 13:52:00,4.99732,4.9977,4.99559,4.99608,10000000.0
2009-10-16 13:53:00,4.9955,4.99589,4.99458,4.99571,10000000.0
2009-10-16 13:54:00,4.99613,4.9965,4.99518,4.99553,8000000.0
2009-10-16 13:55:00,4.99528,4.99616,4.99406,4.99616,13000000.0
2009-10-16 13:56:00,4.99596,4.99596,4.99433,4.99588,17000000.0
2009-10-16 13:57:00,4.99615,4.9964,4.99397,4.9954,13000000.0
2009-10-16 13:58:00,4.99571,4.99572,4.99347,4.99413,7000000.0
2009-10-16 13:59:00,4.99421,4.99488,4.99343,4.99343,9000000.0
2009-10-16 14:00:00,4.99423,4.99503,4.99382,4.99503,7000000.0
2009-10-16 14:01:00,4.99543,4.99543,4.99454,4.9948,11000000.0
2009-10-16 14:02:00,4.99438,4.9959,4.99358,4.9945,19000000.0
2009-10-16 14:03:00,4.99598,4.99611,4.99406,4.99496,13000000.0
2009-10-16 14:04:00,4.994,4.99582,4.994,4.99582,22000000.0
2009-10-16 14:05:00,4.99563,4.99678,4.99485,4.99618,17000000.0
2009-10-16 14:06:00,4.99635,4.99635,4.99482,4.99563,11000000.0
2009-10-16 14:07:00,4.99553,4.99593,4.99435,4.99593,9000000.0
2009-10-16 14:08:00,4.99548,4.99691,4.9951,4.99598,11000000.0
2009-10-16 14:09:00,4.99604,4.99693,4.99468,4.99547,12000000.0
2009-10-16 14:10:00,4.99723,4.99801,4.99607,4.99789,13000000.0
2009-10-16 14:11:00,4.99833,4.99842,4.99696,4.99808,14000000.0
2009-10-16 14:12:00,4.99754,4.99784,4.99688,4.99783,11000000.0
2009-10-16 14:13:00,4.99617,5.00051,4.99617,5.00051,11000000.0
2009-10-16 14:14:00,5.00089,5.00129,5.0,5.00088,7000000.0
2009-10-16 14:15:00,5.0008,5.0008,4.99786,4.99786,14000000.0
2009-10-16 14:16:00,4.99897,5.00312,4.99844,5.00224,13000000.0
2009-10-16 14:17:00,5.00218,5.00309,5.00041,5.00208,22000000.0
2009-10-16 14:18:00,5.00227,5.00238,5.00121,5.00216,15000000.0
2009-10-16 14:19:00,5.00233,5.00233,5.00037,5.00037,12000000.0
2009-10-16 14:20:00,5.00078,5.00359,5.00061,5.00359,7000000.0
2009-10-16 14:21:00,5.00165,5.00551,5.00165,5.00539,13000000.0
2009-10-16 14:22:00,5.00469,5.00592,5.0035,5.00592,8000000.0
2009-10-16 14:23:00,5.00592,5.0072,5.00511,5.00651,11000000.0
2009-10-16 14:24:00,5.00689,5.00689,5.00457,5.00562,13000000.0
2009-10-16 14:25:00,5.00526,5.0062,5.00401,5.00469,15000000.0
2009-10-16 14:26:00,5.00548,5.00548,5.00255,5.00328,8000000.0
2009-10-16 14:27:00,5.00245,5.00294,5.00156,5.00191,10000000.0
2009-10-16 14:28:00,5.00205,5.0027,5.00138,5.00165,11000000.0
2009-10-16 14:29:00,5.00374,5.00408,5.00215,5.00401,21000000.0
2009-10-16 14:30:00,5.00476,5.00493,5.00264,5.00439,11000000.0
2009-10-16 14:31:00,5.0032,5.0032,5.00039,5.00196,17000000.0
2009-10-16 14:32:00,5.0018,5.00228,5.00048,5.00149,15000000.0
2009-10-16 14:33:00,5.00236,5.00236,4.99988,4.99988,8000000.0
2009-10-16 14:34:00,5.00034,5.00113,4.9999,5.00113,9000000.0
2009-10-16 14:35:00,4.99973,5.00081,4.99973,5.00035,11000000.0
2009-10-16 14:36:00,5.00139,5.00179,5.00001,5.00127,15000000.0
2009-10-16 14:37:00,5.00142,5.00143,4.99877,4.99927,8000000.0
2009-10-16 14:38:00,5.00034,5.00055,4.99835,4.99993,10000000.0
2009-10-16 14:39:00,4.99927,5.00028,4.99861,5.00008,19000000.0
2009-10-16 14:40:00,5.00143,5.00229,4.99967,5.00186,15000000.0
2009-10-16 14:41:00,5.00267,5.00304,5.00086,5.00278,15000000.0
2009-10-16 14:42:00,5.00304,5.00341,4.99969,5.00159,17000000.0
2009-10-16 14:43:00,5.00232,5.00279,5.00076,5.00238,15000000.0
2009-10-16 14:44:00,5.00161,5.00398,5.00161,5.00319,15000000.0
2009-10-16 14:45:00,5.00317,5.00317,5.00177,5.00205,9000000.0
2009-10-16 14:46:00,5.00147,5.00317,5.00118,5.00266,11000000.0
2009-10-16 14:47:00,5.00101,5.00247,5.00064,5.00247,12000000.0
2009-10-16 14:48:00,5.00299,5.00377,5.00173,5.00173,12000000.0
2009-10-16 14:49:00,5.0034,5.0034,5.00183,5.00183,12000000.0
2009-10-16 14:50:00,5.00237,5.00347,5.00153,5.00335,15000000.0
2009-10-16 14:51:00,5.00317,5.00317,5.00104,5.00201,10000000.0
2009-10-16 14:52:00,5.00248,5.00248,5.00054,5.00183,13000000.0
2009-10-16 14:53:00,5.00165,5.00336,5.00098,5.00303,13000000.0
2009-10-16 14:54:00,5.00301,5.00301,5.00187,5.00241,9000000.0
2009-10-16 14:55:00,5.00217,5.00285,5.00027,5.00184,16000000.0
2009-10-16 14:56:00,5.00153,5.00185,5.00054,5.00161,15000000.0
2009-10-16 14:57:00,5.00132,5.00149,4.99997,5.00149,15000000.0
2009-10-16 14:58:00,5.0,5.00098,4.99954,5.00014,11000000.0
2009-10-16 14:59:00,5.00196,5.00223,4.99986,5.00119,14000000.0
2009-10-16 15:00:00,5.00157,5.00212,5.00062,5.00212,18000000.0
2009-10-16 15:01:00,5.00238,5.00312,5.00124,5.00237,12000000.0
2009-10-16 15:02:00,5.00144,5.00184,5.00038,5.00091,7000000.0
2009-10-16 15:03:00,5.00002,5.00072,4.99782,4.99975,18000000.0
2009-10-16 15:04:00,4.99859,4.99943,4.99617,4.99617,21000000.0
2009-10-16 15:05:00,4.99827,4.99878,4.99698,4.99826,13000000.0
2009-10-16 15:06:00,4.99704,4.99818,4.99558,4.99818,14000000.0
2009-10-16 15:07:00,4.9987,5.00001,4.99722,4.9996,22000000.0
2009-10-16 15:08:00,4.99942,5.00026,4.99847,4.99953,10000000.0
2009-10-16 15:09:00,5.0003,5.0003,4.99827,4.9991,9000000.0
2009-10-16 15:10:00,4.99772,4.99983,4.99772,4.99983,14000000.0
2009-10-16 15:11:00,4.99778,4.9989,4.99669,4.99875,12000000.0
2009-10-16 15:12:00,4.99827,5.00023,4.99707,4.99969,13000000.0
2009-10-16 15:13:00,4.99843,4.99982,4.99838,4.99963,12000000.0
2009-10-16 15:14:00,4.99971,5.00021,4.99882,4.99882,10000000.0
2009-10-16 15:15:00,4.99976,4.99976,4.99654,4.99843,16000000.0
2009-10-16 15:16:00,4.99837,4.99958,4.99707,4.99938,15000000.0
2009-10-16 15:17:00,4.99918,4.99967,4.99792,4.99967,14000000.0
2009-10-16 15:18:00,4.99888,4.99938,4.99757,4.99873,12000000.0
2009-10-16 15:19:00,4.99852,4.99997,4.99804,4.99997,11000000.0
2009-10-16 15:20:00,4.99935,4.99995,4.9979,4.99805,14000000.0
2009-10-16 15:21:00,4.99892,4.99892,4.99618,4.99712,14000000.0
2009-10-16 15:22:00,4.99629,4.99811,4.9955,4.99705,10000000.0
2009-10-16 15:23:00,4.998,4.99893,4.99745,4.99808,11000000.0
2009-10-16 15:24:00,4.99677,4.99901,4.99641,4.99901,10000000.0
2009-10-16 15:25:00,4.99883,4.99909,4.99721,4.99904,16000000.0
2009-10-16 15:26:00,4.99874,4.99968,4.99743,4.99932,15000000.0
2009-10-16 15:27:00,4.99902,4.99956,4.99847,4.99956,10000000.0
2009-10-16 15:28:00,4.99979,5.00131,4.99919,5.00131,11000000.0
2009-10-16 15:29:00,5.00141,5.00141,4.99895,4.99999,19000000.0
2009-10-16 15:30:00,5.00032,5.00093,4.99882,5.00015,10000000.0
2009-10-16 15:31:00,5.00069,5.00096,4.99855,5.00052,14000000.0
2009-10-16 15:32:00,4.99998,5.00231,4.99998,5.00189,12000000.0
2009-10-16 15:33:00,5.00262,5.00266,5.00129,5.00255,20000000.0
2009-10-16 15:34:00,5.00233,5.00233,4.99875,5.00031,12000000.0
2009-10-16 15:35:00,4.99943,5.00048,4.99855,4.99999,12000000.0
2009-10-16 15:36:00,5.00076,5.00178,4.99993,5.00108,10000000.0
2009-10-16 15:37:00,5.00059,5.00105,4.99958,5.00105,10000000.0
2009-10-16 15:38:00,5.0014,5.0014,4.99854,5.00031,13000000.0
2009-10-16 15:39:00,5.00002,5.00002,4.99876,4.99876,7000000.0
2009-10-16 15:40:00,4.99964,5.00013,4.99786,5.00013,10000000.0
2009-10-16 15:41:00,4.99908,5.00016,4.99858,5.00016,9000000.0
2009-10-16 15:42:00,4.99778,4.99946,4.99717,4.99785,13000000.0
2009-10-16 15:43:00,4.9995,5.00059,4.99868,5.00044,16000000.0
2009-10-16 15:44:00,5.00004,5.00004,4.9977,4.99898,14000000.0
2009-10-16 15:45:00,5.00014,5.00065,4.99897,4.99994,15000000.0
2009-10-16 15:46:00,5.00049,5.00049,4.99847,4.99847,13000000.0
2009-10-16 15:47:00,5.00016,5.00046,4.99848,4.99981,9000000.0
2009-10-16 15:48:00,4.99909,4.99909,4.99631,4.99791,21000000.0
2009-10-16 15:49:00,4.99761,4.99804,4.99541,4.99711,23000000.0
2009-10-16 15:50:00,4.99669,4.99673,4.99401,4.99557,12000000.0
2009-10-16 15:51:00,4.99452,4.99452,4.98979,4.9924,19000000.0
2009-10-16 15:52:00,4.99232,4.99285,4.98928,4.99187,15000000.0
2009-10-16 15:53:00,4.99259,4.9937,4.99093,4.99296,14000000.0
2009-10-16 15:54:00,4.9925,4.99383,4.99191,4.99327,15000000.0
2009-10-16 15:55:00,4.99294,4.99622,4.99258,4.99599,12000000.0
2009-10-16 15:56:00,4.99619,4.9974,4.99341,4.99645,18000000.0
2009-10-16 15:57:00,4.99664,4.99753,4.99542,4.9965,10000000.0
2009-10-16 15:58:00,4.99541,4.99621,4.99396,4.99611,22000000.0
2009-10-16 15:59:00,4.99679,4.99692,4.99446,4.9963,12000000.0
2009-10-16 16:00:00,4.99644,4.99857,4.99597,4.99857,12000000.0
2009-10-16 16:01:00,4.99879,4.99961,4.99723,4.99933,12000000.0
2009-10-16 16:02:00,4.99849,4.99938,4.99745,4.99911,13000000.0
2009-10-16 16:03:00,4.99838,5.00095,4.99708,5.00095,13000000.0
2009-10-16 16:04:00,5.00051,5.00162,4.99922,5.00162,11000000.0
2009-10-16 16:05:00,5.00117,5.0012,4.99961,5.00022,9000000.0
2009-10-16 16:06:00,5.00022,5.00026,4.99824,4.99989,14000000.0
2009-10-16 16:07:00,4.99943,5.00027,4.99829,4.99976,15000000.0
2009-10-16 16:08:00,4.99946,5.00064,4.99858,5.00017,15000000.0
2009-10-16 16:09:00,4.99972,5.00027,4.999,4.99968,17000000.0
2009-10-16 16:10:00,5.00021,5.00044,4.99873,4.99997,14000000.0
2009-10-16 16:11:00,4.99973,5.00007,4.99886,4.99994,9000000.0
2009-10-16 16:12:00,5.00072,5.0012,4.99903,5.00058,15000000.0
2009-10-16 16:13:00,5.0012,5.0014,4.99904,4.99982,14000000.0
2009-10-16 16:14:00,4.99923,4.99923,4.99786,4.99831,12000000.0
2009-10-16 16:15:00,4.99819,4.99916,4.99737,4.9988,14000000.0
2009-10-16 16:16:00,4.99847,4.99926,4.99787,4.99899,13000000.0
2009-10-16 16:17:00,4.99873,4.99873,4.99583,4.99731,18000000.0
2009-10-16 16:18:00,4.99679,4.99803,4.99497,4.99497,13000000.0
2009-10-16 16:19:00,4.99575,4.99698,4.99529,4.99698,8000000.0
2009-10-16 16:20:00,4.99699,4.99719,4.99484,4.99558,13000000.0
2009-10-16 16:21:00,4.99611,4.99707,4.99524,4.99627,12000000.0
2009-10-16 16:22:00,4.9964,4.9964,4.99423,4.99423,11000000.0
2009-10-16 16:23:00,4.99509,4.99584,4.99399,4.99515,14000000.0
2009-10-16 16:24:00,4.99535,4.99633,4.99422,4.99577,15000000.0
2009-10-16 16:25:00,4.99521,4.99573,4.99405,4.9942,11000000.0
2009-10-16 16:26:00,4.99455,4.99559,4.99376,4.99559,8000000.0
2009-10-16 16:27:00,4.99595,4.996,4.99403,4.99557,10000000.0
2009-10-16 16:28:00,4.99533,4.99575,4.99358,4.99373,15000000.0
2009-10-16 16:29:00,4.99549,4.99572,4.99419,4.99426,7000000.0
2009-10-16 16:30:00,4.99647,4.99749,4.99542,4.99749,16000000.0
2009-10-16 16:31:00,4.99742,4.99775,4.99635,4.99752,14000000.0
2009-10-16 16:32:00,4.99806,4.99832,4.99735,4.99741,7000000.0
2009-10-16 16:33:00,4.99781,4.99829,4.99649,4.99675,8000000.0
2009-10-16 16:34:00,4.99798,4.99898,4.99725,4.99885,8000000.0
2009-10-16 16:35:00,4.99874,4.99898,4.99708,4.99841,9000000.0
2009-10-16 16:36:00,4.99881,4.9989,4.99776,4.99794,13000000.0
2009-10-16 16:37:00,4.99882,4.99888,4.99774,4.99774,18000000.0
2009-10-16 16:38:00,4.99881,5.00073,4.99789,5.00011,18000000.0
2009-10-16 16:39:00,5.00047,5.00047,4.99841,5.00001,20000000.0
2009-10-16 16:40:00,5.00073,5.0019,4.99964,5.00054,13000000.0
2009-10-16 16:41:00,5.00098,5.00194,5.00037,5.00179,20000000.0
2009-10-16 16:42:00,5.00107,5.00239,4.99941,5.00021,18000000.0
2009-10-16 16:43:00,5.00036,5.00036,4.99854,4.99974,15000000.0
2009-10-16 16:44:00,4.99986,5.00048,4.99895,5.00032,20000000.0
2009-10-16 16:45:00,5.00061,5.00154,4.99915,5.00071,13000000.0
2009-10-16 16:46:00,5.00037,5.00099,4.99941,5.00063,15000000.0
2009-10-16 16:47:00,4.99936,5.0013,4.99936,5.00035,8000000.0
2009-10-16 16:48:00,4.99958,4.99958,4.9976,4.99917,11000000.0
2009-10-16 16:49:00,4.99894,4.99936,4.99749,4.99875,12000000.0
2009-10-16 16:50:00,4.99751,5.00079,4.99672,5.00079,15000000.0
2009-10-16 16:51:00,4.99947,5.00051,4.99801,4.99931,18000000.0
2009-10-16 16:52:00,4.99914,4.99914,4.99707,4.99862,14000000.0
2009-10-16 16:53:00,4.99801,4.99815,4.99578,4.99696,8000000.0
2009-10-16 16:54:00,4.99683,4.99978,4.99662,4.99978,11000000.0
2009-10-16 16:55:00,5.00008,5.00147,4.99951,5.00045,12000000.0
2009-10-16 16:56:00,5.00197,5.00236,5.00093,5.00203,10000000.0
2009-10-16 16:57:00,5.00079,5.00172,4.99985,5.00049,8000000.0
2009-10-16 16:58:00,4.99873,5.00008,4.99868,4.99948,9000000.0
2009-10-16 16:59:00,4.99854,4.99934,4.99741,4.9986,13000000.0
2009-10-16 17:00:00,4.99806,4.99844,4.99712,4.99844,11000000.0
2009-10-16 17:01:00,4.99657,4.99723,4.99378,4.99565,12000000.0
2009-10-16 17:02:00,4.99429,4.99429,4.99155,4.99259,10000000.0
2009-10-16 17:03:00,4.99298,4.9939,4.98929,4.99028,16000000.0
2009-10-16 17:04:00,4.99115,4.99222,4.98963,4.99076,13000000.0
2009-10-16 17:05:00,4.98968,4.99123,4.98811,4.98956,16000000.0
2009-10-16 17:06:00,4.98855,4.98914,4.98555,4.98899,12000000.0
2009-10-16 17:07:00,4.98882,4.98882,4.98607,4.98821,8000000.0
2009-10-16 17:08:00,4.98916,4.98995,4.98795,4.98909,21000000.0
2009-10-16 17:09:00,4.98965,4.99099,4.98821,4.99027,16000000.0
2009-10-16 17:10:00,4.99028,4.99237,4.98951,4.98989,11000000.0
2009-10-16 17:11:00,4.99132,4.99163,4.98914,4.98914,11000000.0
2009-10-16 17:12:00,4.99066,4.99128,4.98936,4.99024,9000000.0
2009-10-16 17:13:00,4.99079,4.99116,4.9888,4.98953,9000000.0
2009-10-16 17:14:00,4.99196,4.99199,4.98968,4.99063,17000000.0
2009-10-16 17:15:00,4.99309,4.99355,4.99223,4.99272,11000000.0
2009-10-16 17:16:00,4.99226,4.99293,4.99107,4.99176,15000000.0
2009-10-16 17:17:00,4.99038,4.99178,4.99006,4.99123,13000000.0
2009-10-16 17:18:00,4.99073,4.99255,4.99021,4.99255,15000000.0
2009-10-16 17:19:00,4.99234,4.99405,4.99153,4.99317,17000000.0
2009-10-16 17:20:00,4.99328,4.99366,4.99145,4.9921,12000000.0
2009-10-16 17:21:00,4.99387,4.99432,4.99253,4.99384,7000000.0
2009-10-16 17:22:00,4.99338,4.99409,4.99264,4.99359,14000000.0
2009-10-16 17:23:00,4.99468,4.99475,4.99284,4.99413,13000000.0
2009-10-16 17:24:00,4.99352,4.99431,4.99251,4.99251,9000000.0
2009-10-16 17:25:00,4.9947,4.99505,4.99311,4.99505,11000000.0
2009-10-16 17:26:00,4.99514,4.99527,4.99344,4.99344,16000000.0
2009-10-16 17:27:00,4.99515,4.99515,4.99278,4.99417,9000000.0
2009-10-16 17:28:00,4.99266,4.99402,4.99211,4.99391,15000000.0
2009-10-16 17:29:00,4.9938,4.99409,4.99153,4.99284,11000000.0
2009-10-16 17:30:00,4.99259,4.99259,4.9907,4.99223,19000000.0
2009-10-16 17:31:00,4.99187,4.99334,4.99113,4.99334,11000000.0
2009-10-16 17:32:00,4.99319,4.99387,4.99243,4.99343,9000000.0
2009-10-16 17:33:00,4.99425,4.99452,4.99233,4.99412,10000000.0
2009-10-16 17:34:00,4.99465,4.99503,4.99287,4.9945,14000000.0
2009-10-16 17:35:00,4.99476,4.995,4.99272,4.9938,13000000.0
2009-10-16 17:36:00,4.99415,4.99424,4.99243,4.9931,11000000.0
2009-10-16 17:37:00,4.99204,4.99371,4.99204,4.99345,15000000.0
2009-10-16 17:38:00,4.99178,4.99401,4.99176,4.99392,17000000.0
2009-10-16 17:39:00,4.99311,4.99372,4.9923,4.9923,8000000.0
2009-10-16 17:40:00,4.99249,4.99542,4.99249,4.99542,12000000.0
2009-10-16 17:41:00,4.99532,4.99568,4.99374,4.99514,21000000.0
2009-10-16 17:42:00,4.99451,4.99451,4.99238,4.99357,13000000.0
2009-10-16 17:43:00,4.99434,4.99434,4.99211,4.99336,11000000.0
2009-10-16 17:44:00,4.99276,4.99401,4.99204,4.99401,19000000.0
2009-10-16 17:45:00,4.99415,4.99415,4.99297,4.99356,10000000.0
2009-10-16 17:46:00,4.99521,4.9958,4.99356,4.9957,13000000.0
2009-10-16 17:47:00,4.99523,4.99523,4.99418,4.99437,9000000.0
2009-10-16 17:48:00,4.99444,4.99513,4.99292,4.99387,14000000.0
2009-10-16 17:49:00,4.99353,4.99524,4.99296,4.99524,14000000.0
2009-10-16 17:50:00,4.99408,4.9953,4.99349,4.99488,17000000.0
2009-10-16 17:51:00,4.99498,4.99498,4.99362,4.99436,13000000.0
2009-10-16 17:52:00,4.99344,4.99518,4.99295,4.99493,24000000.0
2009-10-16 17:53:00,4.9946,4.99575,4.99363,4.99575,16000000.0
2009-10-16 17:54:00,4.99432,4.99586,4.99416,4.99586,16000000.0
2009-10-16 17:55:00,4.99468,4.99614,4.99443,4.99538,13000000.0
2009-10-16 17:56:00,4.99396,4.99561,4.99326,4.99326,15000000.0
2009-10-16 17:57:00,4.99303,4.99479,4.99303,4.99468,10000000.0
2009-10-16 17:58:00,4.994,4.99441,4.99272,4.99401,15000000.0
2009-10-16 17:59:00,4.99417,4.99432,4.99259,4.99413,13000000.0
2009-10-16 18:00:00,4.99455,4.99503,4.99343,4.99503,7000000.0
2009-10-16 18:01:00,4.99437,4.99482,4.99228,4.99378,18000000.0
2009-10-16 18:02:00,4.99363,4.99422,4.99252,4.9942,17000000.0
2009-10-16 18:03:00,4.99394,4.99525,4.99344,4.99525,16000000.0
2009-10-16 18:04:00,4.99498,4.996,4.99382,4.996,14000000.0
2009-10-16 18:05:00,4.99561,4.9958,4.99418,4.99522,13000000.0
2009-10-16 18:06:00,4.99464,4.995,4.99319,4.99319,18000000.0
2009-10-16 18:07:00,4.99458,4.99458,4.99254,4.99347,12000000.0
2009-10-16 18:08:00,4.99229,4.99395,4.99198,4.99383,18000000.0
2009-10-16 18:09:00,4.99283,4.9942,4.99247,4.99247,12000000.0
2009-10-16 18:10:00,4.99351,4.9956,4.99335,4.99544,13000000.0
2009-10-16 18:11:00,4.99638,4.99647,4.99503,4.99611,10000000.0
2009-10-16 18:12:00,4.99615,4.9962,4.99375,4.99535,11000000.0
2009-10-16 18:13:00,4.99456,4.99567,4.99387,4.99463,14000000.0
2009-10-16 18:14:00,4.99617,4.99617,4.99411,4.99433,10000000.0
2009-10-16 18:15:00,4.99483,4.99591,4.99444,4.99587,10000000.0
2009-10-16 18:16:00,4.99608,4.99667,4.99524,4.99524,9000000.0
2009-10-16 18:17:00,4.99621,4.99806,4.99545,4.99799,18000000.0
2009-10-16 18:18:00,4.99774,4.99833,4.99639,4.99701,14000000.0
2009-10-16 18:19:00,4.99789,4.99846,4.99686,4.99757,10000000.0
2009-10-16 18:20:00,4.99666,4.99836,4.99666,4.99694,15000000.0
2009-10-16 18:21:00,4.99734,4.99809,4.99689,4.99809,18000000.0
2009-10-16 18:22:00,4.99644,4.99779,4.99643,4.99699,14000000.0
2009-10-16 18:23:00,4.99748,4.99748,4.99551,4.99551,7000000.0
2009-10-16 18:24:00,4.9979,4.99795,4.99682,4.99767,9000000.0
2009-10-16 18:25:00,4.99762,4.99873,4.99683,4.99777,13000000.0
2009-10-16 18:26:00,4.99812,4.99899,4.99723,4.99899,16000000.0
2009-10-16 18:27:00,4.99873,4.99873,4.99671,4.99827,14000000.0
2009-10-16 18:28:00,4.9974,4.99848,4.99684,4.9981,13000000.0
2009-10-16 18:29:00,4.99674,4.99897,4.99662,4.99662,11000000.0
2009-10-16 18:30:00,4.99772,4.99808,4.99645,4.99808,16000000.0
2009-10-16 18:31:00,4.9977,4.99779,4.99579,4.99708,12000000.0
2009-10-16 18:32:00,4.99721,4.99721,4.99628,4.99715,11000000.0
2009-10-16 18:33:00,4.99734,4.99779,4.99581,4.99687,13000000.0
2009-10-16 18:34:00,4.99719,4.99782,4.99573,4.99782,13000000.0
2009-10-16 18:35:00,4.99645,4.99676,4.99492,4.99644,18000000.0
2009-10-16 18:36:00,4.99662,4.99686,4.9951,4.99539,18000000.0
2009-10-16 18:37:00,4.99665,4.99719,4.99542,4.99542,18000000.0
2009-10-16 18:38:00,4.99686,4.99733,4.99588,4.99697,11000000.0
2009-10-16 18:39:00,4.99598,4.99735,4.99589,4.99595,11000000.0
2009-10-16 18:40:00,4.99737,4.9984,4.99693,4.99777,14000000.0
2009-10-16 18:41:00,4.99776,4.99828,4.9965,4.99776,16000000.0
2009-10-16 18:42:00,4.99796,4.99796,4.99626,4.99699,14000000.0
2009-10-16 18:43:00,4.99796,4.99808,4.99699,4.99783,10000000.0
2009-10-16 18:44:00,4.99724,4.99789,4.99674,4.99719,13000000.0
2009-10-16 18:45:00,4.99786,4.99786,4.9964,4.99774,13000000.0
2009-10-16 18:46:00,4.99658,4.99866,4.99624,4.99743,12000000.0
2009-10-16 18:47:00,4.99823,4.99924,4.9976,4.99849,14000000.0
2009-10-16 18:48:00,4.9982,4.99849,4.99691,4.99813,15000000.0
2009-10-16 18:49:00,4.99777,4.99799,4.99662,4.99713,12000000.0
2009-10-16 18:50:00,4.99669,4.9977,4.99622,4.99665,9000000.0
2009-10-16 18:51:00,4.99806,4.99824,4.99598,4.99668,17000000.0
2009-10-16 18:52:00,4.99653,4.9967,4.99583,4.99629,9000000.0
2009-10-16 18:53:00,4.99507,4.99643,4.99386,4.9948,14000000.0
2009-10-16 18:54:00,4.99294,4.99488,4.9925,4.99488,14000000.0
2009-10-16 18:55:00,4.99492,4.99492,4.99343,4.99406,10000000.0
2009-10-16 18:56:00,4.99448,4.99457,4.99275,4.99275,16000000.0
2009-10-16 18:57:00,4.99469,4.99469,4.99253,4.99253,17000000.0
2009-10-16 18:58:00,4.99413,4.99413,4.99215,4.99306,14000000.0
2009-10-16 18:59:00,4.99189,4.99341,4.99139,4.99222,14000000.0
2009-10-16 19:00:00,4.99287,4.99415,4.99193,4.99398,15000000.0
2009-10-16 19:01:00,4.99463,4.99466,4.99308,4.99389,15000000.0
2009-10-16 19:02:00,4.99467,4.99467,4.99312,4.99348,14000000.0
2009-10-16 19:03:00,4.99464,4.99464,4.99323,4.99342,14000000.0
2009-10-16 19:04:00,4.99435,4.99471,4.99269,4.99385,12000000.0
2009-10-16 19:05:00,4.99304,4.99591,4.99304,4.99565,15000000.0
2009-10-16 19:06:00,4.99518,4.99574,4.9937,4.99521,16000000.0
2009-10-16 19:07:00,4.99513,4.99519,4.99367,4.99501,20000000.0
2009-10-16 19:08:00,4.99556,4.99556,4.99368,4.99438,8000000.0
2009-10-16 19:09:00,4.99428,4.99522,4.99377,4.99522,17000000.0
2009-10-16 19:10:00,4.99491,4.99507,4.99318,4.99415,9000000.0
2009-10-16 19:11:00,4.99341,4.99453,4.99196,4.9939,16000000.0
2009-10-16 19:12:00,4.99231,4.99461,4.99231,4.99445,13000000.0
2009-10-16 19:13:00,4.99367,4.99367,4.99182,4.99278,10000000.0
2009-10-16 19:14:00,4.9925,4.99426,4.99185,4.99237,20000000.0
2009-10-16 19:15:00,4.99177,4.99261,4.99087,4.99255,12000000.0
2009-10-16 19:16:00,4.99122,4.99187,4.99088,4.99184,8000000.0
2009-10-16 19:17:00,4.99244,4.99254,4.99068,4.99068,18000000.0
2009-10-16 19:18:00,4.99285,4.99285,4.99149,4.99258,11000000.0
2009-10-16 19:19:00,4.99183,4.99285,4.99126,4.99226,12000000.0
2009-10-16 19:20:00,4.99206,4.99254,4.99048,4.99245,14000000.0
2009-10-16 19:21:00,4.99223,4.99277,4.99056,4.99277,13000000.0
2009-10-16 19:22:00,4.99218,4.99255,4.98953,4.98953,12000000.0
2009-10-16 19:23:00,4.99037,4.99185,4.98924,4.99185,14000000.0
2009-10-16 19:24:00,4.99127,4.99259,4.98967,4.99178,19000000.0
2009-10-16 19:25:00,4.99213,4.99213,4.99037,4.99108,8000000.0
2009-10-16 19:26:00,4.99094,4.99152,4.9904,4.99071,7000000.0
2009-10-16 19:27:00,4.99196,4.99234,4.99052,4.99197,20000000.0
2009-10-16 19:28:00,4.99262,4.99284,4.99166,4.99222,17000000.0
2009-10-16 19:29:00,4.9919,4.99234,4.99064,4.99116,10000000.0
2009-10-16 19:30:00,4.99157,4.99214,4.99027,4.99117,15000000.0
2009-10-16 19:31:00,4.99118,4.99221,4.98933,4.98933,11000000.0
2009-10-16 19:32:00,4.99111,4.9914,4.98975,4.9911,9000000.0
2009-10-16 19:33:00,4.99224,4.99224,4.99014,4.99014,14000000.0
2009-10-16 19:34:00,4.99113,4.99262,4.99054,4.99213,17000000.0
2009-10-16 19:35:00,4.9908,4.99114,4.99,4.99021,8000000.0
2009-10-16 19:36:00,4.99098,4.99116,4.98866,4.99026,15000000.0
2009-10-16 19:37:00,4.98944,4.99032,4.98877,4.99032,8000000.0
2009-10-16 19:38:00,4.9889,4.99095,4.9889,4.98909,15000000.0
2009-10-16 19:39:00,4.99106,4.99138,4.98975,4.99097,17000000.0
2009-10-16 19:40:00,4.98918,4.99147,4.98918,4.99147,16000000.0
2009-10-16 19:41:00,4.99047,4.99082,4.98894,4.98967,11000000.0
2009-10-16 19:42:00,4.98982,4.98986,4.9887,4.98969,15000000.0
2009-10-16 19:43:00,4.98911,4.98971,4.98809,4.98809,14000000.0
2009-10-16 19:44:00,4.98975,4.99039,4.98834,4.99039,14000000.0
2009-10-16 19:45:00,4.98938,4.99008,4.98863,4.98887,15000000.0
2009-10-16 19:46:00,4.99004,4.99026,4.98878,4.98896,15000000.0
2009-10-16 19:47:00,4.98993,4.99012,4.98879,4.9897,16000000.0
2009-10-16 19:48:00,4.99007,4.99007,4.98845,4.98994,16000000.0
2009-10-16 19:49:00,4.98932,4.98958,4.98858,4.98916,8000000.0
2009-10-16 19:50:00,4.98905,4.98911,4.9876,4.98873,9000000.0
2009-10-16 19:51:00,4.98829,4.98917,4.98731,4.98818,19000000.0
2009-10-16 19:52:00,4.98685,4.98946,4.98685,4.98817,11000000.0
2009-10-16 19:53:00,4.98967,4.98967,4.98764,4.98866,14000000.0
2009-10-16 19:54:00,4.98956,4.99033,4.98796,4.99033,18000000.0
2009-10-16 19:55:00,4.99027,4.99146,4.98935,4.99029,13000000.0
2009-10-16 19:56:00,4.99121,4.99145,4.99021,4.99103,10000000.0
2009-10-16 19:57:00,4.99195,4.99214,4.9906,4.99214,16000000.0
2009-10-16 19:58:00,4.99204,4.99241,4.99044,4.99134,15000000.0
2009-10-16 19:59:00,4.99245,4.99296,4.99108,4.99255,14000000.0
2009-10-16 20:00:00,4.99291,4.99342,4.99163,4.99163,11000000.0
2009-10-16 20:01:00,4.99251,4.9945,4.99209,4.99276,24000000.0
2009-10-16 20:02:00,4.99386,4.99408,4.99314,4.99371,11000000.0
2009-10-16 20:03:00,4.99369,4.99463,4.99321,4.99375,11000000.0
2009-10-16 20:04:00,4.99401,4.9942,4.9922,4.99351,10000000.0
2009-10-16 20:05:00,4.9935,4.99359,4.99226,4.99275,17000000.0
2009-10-16 20:06:00,4.99226,4.99374,4.9919,4.99192,10000000.0
2009-10-16 20:07:00,4.99307,4.9934,4.99212,4.99296,14000000.0
2009-10-16 20:08:00,4.99259,4.99259,4.99111,4.99255,13000000.0
2009-10-16 20:09:00,4.99222,4.99267,4.99167,4.99174,11000000.0
2009-10-16 20:10:00,4.99317,4.99343,4.99203,4.9928,11000000.0
2009-10-16 20:11:00,4.99188,4.99321,4.99159,4.99222,9000000.0
2009-10-16 20:12:00,4.99248,4.99248,4.99202,4.99233,16000000.0
2009-10-16 20:13:00,4.99211,4.9933,4.99195,4.99245,11000000.0
2009-10-16 20:14:00,4.99208,4.99257,4.99087,4.99087,19000000.0
2009-10-16 20:15:00,4.99189,4.99322,4.99114,4.99174,13000000.0
2009-10-16 20:16:00,4.99131,4.99289,4.99131,4.9922,15000000.0
2009-10-16 20:17:00,4.99278,4.99278,4.99122,4.99204,8000000.0
2009-10-16 20:18:00,4.99288,4.99322,4.992,4.99248,14000000.0
2009-10-16 20:19:00,4.99242,4.99298,4.99185,4.99225,14000000.0
2009-10-16 20:20:00,4.99258,4.99314,4.99124,4.99124,12000000.0
2009-10-16 20:21:00,4.99256,4.99256,4.99058,4.99186,9000000.0
2009-10-16 20:22:00,4.99231,4.99231,4.99098,4.99135,17000000.0
2009-10-16 20:23:00,4.99112,4.9915,4.98982,4.9911,11000000.0
2009-10-16 20:24:00,4.99083,4.99201,4.98998,4.99201,16000000.0
2009-10-16 20:25:00,4.99229,4.99267,4.9903,4.99239,11000000.0
2009-10-16 20:26:00,4.99069,4.99169,4.99055,4.99097,8000000.0
2009-10-16 20:27:00,4.9916,4.99196,4.99085,4.99196,13000000.0
2009-10-16 20:28:00,4.99043,4.99162,4.99034,4.99118,15000000.0
2009-10-16 20:29:00,4.99049,4.99151,4.99032,4.99148,16000000.0
2009-10-16 20:30:00,4.99094,4.9915,4.99023,4.99141,8000000.0
2009-10-16 20:31:00,4.99098,4.99203,4.99015,4.99032,18000000.0
2009-10-16 20:32:00,4.98974,4.99137,4.98953,4.98954,7000000.0
2009-10-16 20:33:00,4.98976,4.99129,4.98976,4.99129,13000000.0
2009-10-16 20:34:00,4.99112,4.99112,4.98907,4.98988,13000000.0
2009-10-16 20:35:00,4.99031,4.99031,4.98958,4.98991,9000000.0
2009-10-16 20:36:00,4.98985,4.99138,4.98923,4.99138,17000000.0
2009-10-16 20:37:00,4.99081,4.99133,4.98945,4.99069,14000000.0
2009-10-16 20:38:00,4.99044,4.99129,4.98954,4.99104,16000000.0
2009-10-16 20:39:00,4.99042,4.99106,4.98976,4.99065,14000000.0
2009-10-16 20:40:00,4.98968,4.99108,4.98957,4.98957,17000000.0
2009-10-16 20:41:00,4.99067,4.99127,4.98981,4.98981,16000000.0
2009-10-16 20:42:00,4.99106,4.99106,4.98959,4.99084,22000000.0
2009-10-16 20:43:00,4.99052,4.99213,4.9898,4.99096,18000000.0
2009-10-16 20:44:00,4.99203,4.99273,4.99077,4.99158,16000000.0
2009-10-16 20:45:00,4.99086,4.99198,4.99059,4.99198,8000000.0
2009-10-16 20:46:00,4.9921,4.99239,4.98997,4.99239,19000000.0
2009-10-16 20:47:00,4.99238,4.99239,4.99008,4.99008,12000000.0
2009-10-16 20:48:00,4.99019,4.9912,4.98954,4.99078,9000000.0
2009-10-16 20:49:00,4.99025,4.99082,4.98885,4.99034,19000000.0
2009-10-16 20:50:00,4.99021,4.99025,4.98865,4.98932,15000000.0
2009-10-16 20:51:00,4.99027,4.9903,4.98854,4.98854,9000000.0
2009-10-16 20:52:00,4.98897,4.99025,4.98786,4.9899,11000000.0
2009-10-16 20:53:00,4.98944,4.99001,4.98809,4.98917,15000000.0
2009-10-16 20:54:00,4.98855,4.9898,4.98828,4.9898,12000000.0
2009-10-16 20:55:00,4.98967,4.99078,4.98919,4.98998,18000000.0
2009-10-16 20:56:00,4.98961,4.99094,4.98949,4.99039,12000000.0
2009-10-16 20:57:00,4.99107,4.9913,4.98967,4.99026,13000000.0
2009-10-16 20:58:00,4.98964,4.99128,4.98964,4.98988,11000000.0
2009-10-16 20:59:00,4.98982,4.99036,4.98911,4.98999,11000000.0
2009-10-16 21:00:00,4.99097,4.9915,4.98967,4.99145,17000000.0
2009-10-16 21:01:00,4.99176,4.99181,4.99008,4.99179,10000000.0
2009-10-16 21:02:00,4.99186,4.99186,4.9899,4.9899,8000000.0
2009-10-16 21:03:00,4.9894,4.99053,4.98881,4.99018,19000000.0
2009-10-16 21:04:00,4.99103,4.99133,4.9897,4.9897,18000000.0
2009-10-16 21:05:00,4.99043,4.9913,4.98954,4.991,14000000.0
2009-10-16 21:06:00,4.99056,4.99122,4.98959,4.99068,12000000.0
2009-10-16 21:07:00,4.99092,4.99119,4.98901,4.98901,10000000.0
2009-10-16 21:08:00,4.99098,4.99147,4.98987,4.99129,14000000.0
2009-10-16 21:09:00,4.98973,4.99197,4.98973,4.99197,16000000.0
2009-10-16 21:10:00,4.99134,4.99176,4.99007,4.9914,15000000.0
2009-10-16 21:11:00,4.99098,4.99162,4.99036,4.99149,13000000.0
2009-10-16 21:12:00,4.99152,4.99152,4.98952,4.99094,10000000.0
2009-10-16 21:13:00,4.98944,4.99134,4.98894,4.98933,14000000.0
2009-10-16 21:14:00,4.98968,4.99041,4.98818,4.99041,10000000.0
2009-10-16 21:15:00,4.98997,4.9908,4.98862,4.98881,15000000.0
2009-10-16 21:16:00,4.98945,4.9907,4.98913,4.99047,11000000.0
2009-10-16 21:17:00,4.9906,4.99214,4.98995,4.98995,13000000.0
2009-10-16 21:18:00,4.99056,4.99219,4.99056,4.99219,17000000.0
2009-10-16 21:19:00,4.99113,4.99209,4.99059,4.99209,12000000.0
2009-10-16 21:20:00,4.99145,4.9918,4.99031,4.99043,14000000.0
2009-10-16 21:21:00,4.99239,4.99239,4.99084,4.99102,11000000.0
2009-10-16 21:22:00,4.99208,4.99208,4.99086,4.99194,9000000.0
2009-10-16 21:23:00,4.99195,4.99234,4.99119,4.99211,7000000.0
2009-10-16 21:24:00,4.99166,4.99212,4.99104,4.99119,11000000.0
2009-10-16 21:25:00,4.99248,4.99264,4.99143,4.99189,7000000.0
2009-10-16 21:26:00,4.99171,4.99274,4.99134,4.99243,13000000.0
2009-10-16 21:27:00,4.99246,4.99303,4.9916,4.992,11000000.0
2009-10-16 21:28:00,4.99283,4.99283,4.99087,4.99087,15000000.0
2009-10-16 21:29:00,4.99239,4.99239,4.99027,4.99027,12000000.0
2009-10-16 21:30:00,4.99085,4.99173,4.99071,4.99109,10000000.0
2009-10-16 21:31:00,4.99202,4.99226,4.99056,4.99056,10000000.0
2009-10-16 21:32:00,4.99126,4.9921,4.99065,4.99132,12000000.0
2009-10-16 21:33:00,4.99146,4.99241,4.99009,4.99154,19000000.0
2009-10-16 21:34:00,4.9913,4.99207,4.99067,4.99167,8000000.0
2009-10-16 21:35:00,4.99126,4.99126,4.98915,4.9906,20000000.0
2009-10-16 21:36:00,4.99101,4.99114,4.98843,4.99017,19000000.0
2009-10-16 21:37:00,4.98989,4.98989,4.98817,4.9897,19000000.0
2009-10-16 21:38:00,4.9897,4.9899,4.98852,4.98852,13000000.0
2009-10-16 21:39:00,4.99007,4.99007,4.98842,4.98903,17000000.0
2009-10-16 21:40:00,4.98982,4.98982,4.98873,4.98955,7000000.0
2009-10-16 21:41:00,4.9887,4.98941,4.98849,4.98924,11000000.0
2009-10-16 21:42:00,4.98995,4.99057,4.98837,4.99055,18000000.0
2009-10-16 21:43:00,4.99021,4.9905,4.98907,4.99007,13000000.0
2009-10-16 21:44:00,4.99012,4.99155,4.98975,4.99132,16000000.0
2009-10-16 21:45:00,4.99136,4.99199,4.99111,4.99197,11000000.0
2009-10-16 21:46:00,4.9927,4.9928,4.99163,4.99258,13000000.0
2009-10-16 21:47:00,4.99256,4.99277,4.99149,4.99159,13000000.0
2009-10-16 21:48:00,4.99221,4.99349,4.99158,4.99301,17000000.0
2009-10-16 21:49:00,4.99276,4.9931,4.99129,4.99266,8000000.0
2009-10-16 21:50:00,4.9936,4.99408,4.99254,4.9928,11000000.0
2009-10-16 21:51:00,4.99466,4.99535,4.99296,4.99482,13000000.0
2009-10-16 21:52:00,4.9936,4.99588,4.9936,4.99588,13000000.0
2009-10-16 21:53:00,4.99449,4.99545,4.99386,4.99386,14000000.0
2009-10-16 21:54:00,4.99513,4.99522,4.99377,4.99419,11000000.0
2009-10-16 21:55:00,4.99374,4.99461,4.9928,4.99286,17000000.0
2009-10-16 21:56:00,4.9927,4.99483,4.9927,4.99422,12000000.0
2009-10-16 21:57:00,4.99295,4.99442,4.99282,4.99429,16000000.0
2009-10-16 21:58:00,4.99308,4.99415,4.99262,4.99301,9000000.0
2009-10-16 21:59:00,4.99389,4.99389,4.99101,4.99222,18000000.0
2009-10-16 22:00:00,4.99277,4.99305,4.99152,4.9918,13000000.0
2009-10-16 22:01:00,4.9935,4.9935,4.99167,4.99271,11000000.0
2009-10-16 22:02:00,4.99279,4.99279,4.99094,4.99233,17000000.0
2009-10-16 22:03:00,4.99176,4.99231,4.99105,4.99206,23000000.0
2009-10-16 22:04:00,4.99249,4.99249,4.99111,4.99208,15000000.0
2009-10-16 22:05:00,4.99156,4.99226,4.99122,4.99169,14000000.0
2009-10-16 22:06:00,4.99133,4.99224,4.99093,4.99213,15000000.0
2009-10-16 22:07:00,4.9925,4.99263,4.99204,4.99261,9000000.0
2009-10-16 22:08:00,4.99255,4.99255,4.99117,4.99189,18000000.0
2009-10-16 22:09:00,4.99278,4.99278,4.99097,4.99099,11000000.0
2009-10-16 22:10:00,4.99194,4.99271,4.99143,4.99234,7000000.0
2009-10-16 22:11:00,4.99237,4.99286,4.99179,4.99286,8000000.0
2009-10-16 22:12:00,4.99302,4.99318,4.99133,4.9924,16000000.0
2009-10-16 22:13:00,4.99251,4.99338,4.99213,4.99292,24000000.0
2009-10-16 22:14:00,4.99253,4.99276,4.99186,4.99239,9000000.0
2009-10-16 22:15:00,4.9927,4.9927,4.99169,4.99253,10000000.0
2009-10-16 22:16:00,4.99208,4.99272,4.99134,4.99272,13000000.0
2009-10-16 22:17:00,4.99233,4.99267,4.9914,4.99239,20000000.0
2009-10-16 22:18:00,4.99169,4.99271,4.99158,4.99222,11000000.0
2009-10-16 22:19:00,4.99185,4.99268,4.99124,4.99247,15000000.0
2009-10-16 22:20:00,4.99171,4.99286,4.99154,4.99184,16000000.0
2009-10-16 22:21:00,4.99147,4.99191,4.99093,4.99176,12000000.0
2009-10-16 22:22:00,4.9921,4.9921,4.9904,4.9913,14000000.0
2009-10-16 22:23:00,4.99082,4.99156,4.99073,4.99156,11000000.0
2009-10-16 22:24:00,4.99171,4.99197,4.99001,4.99001,16000000.0
2009-10-16 22:25:00,4.99077,4.99099,4.98988,4.99012,14000000.0
2009-10-16 22:26:00,4.99002,4.9908,4.98973,4.99038,10000000.0
2009-10-16 22:27:00,4.9911,4.9911,4.98923,4.99019,14000000.0
2009-10-16 22:28:00,4.98967,4.99025,4.98887,4.98958,12000000.0
2009-10-16 22:29:00,4.98832,4.9902,4.98832,4.98956,13000000.0
2009-10-16 22:30:00,4.99036,4.99046,4.98885,4.9896,8000000.0
2009-10-16 22:31:00,4.98934,4.98947,4.98836,4.98931,11000000.0
2009-10-16 22:32:00,4.98927,4.98956,4.98836,4.98916,20000000.0
2009-10-16 22:33:00,4.98993,4.98993,4.9879,4.98966,11000000.0
2009-10-16 22:34:00,4.98873,4.98935,4.98797,4.98829,10000000.0
2009-10-16 22:35:00,4.98888,4.98914,4.98779,4.98836,13000000.0
2009-10-16 22:36:00,4.98838,4.98915,4.98798,4.98832,9000000.0
2009-10-16 22:37:00,4.98966,4.98966,4.98825,4.98906,13000000.0
2009-10-16 22:38:00,4.98823,4.98898,4.98758,4.98758,9000000.0
2009-10-16 22:39:00,4.98908,4.98908,4.9877,4.9877,12000000.0
2009-10-16 22:40:00,4.98856,4.98864,4.98766,4.98785,9000000.0
2009-10-16 22:41:00,4.98875,4.98901,4.98764,4.98859,14000000.0
2009-10-16 22:42:00,4.9885,4.98861,4.98765,4.9883,13000000.0
2009-10-16 22:43:00,4.98888,4.98888,4.98733,4.98809,12000000.0
2009-10-16 22:44:00,4.98897,4.98897,4.9876,4.98882,15000000.0
2009-10-16 22:45:00,4.98853,4.98946,4.9882,4.98903,13000000.0
2009-10-16 22:46:00,4.98853,4.98904,4.98756,4.98808,14000000.0
2009-10-16 22:47:00,4.98919,4.98927,4.98775,4.98809,15000000.0
2009-10-16 22:48:00,4.98818,4.98886,4.98799,4.98838,13000000.0
2009-10-16 22:49:00,4.98871,4.98908,4.98758,4.98816,13000000.0
2009-10-16 22:50:00,4.98872,4.9891,4.98778,4.98854,15000000.0
2009-10-16 22:51:00,4.98806,4.98895,4.9876,4.98809,14000000.0
2009-10-16 22:52:00,4.98808,4.98902,4.98792,4.98902,9000000.0
2009-10-16 22:53:00,4.9889,4.98966,4.98834,4.98958,15000000.0
2009-10-16 22:54:00,4.98921,4.9894,4.98747,4.98837,17000000.0
2009-10-16 22:55:00,4.98838,4.98898,4.98735,4.98735,16000000.0
2009-10-16 22:56:00,4.98833,4.98953,4.98804,4.98953,13000000.0
2009-10-16 22:57:00,4.98805,4.98922,4.98805,4.98922,8000000.0
2009-10-16 22:58:00,4.98932,4.98932,4.98753,4.98753,8000000.0
2009-10-16 22:59:00,4.98884,4.98896,4.98781,4.98801,19000000.0
2009-10-19 02:00:00,4.99243,4.99253,4.99234,4.9924,11000000.0
2009-10-19 02:01:00,4.99081,4.99222,4.99034,4.99222,11000000.0
2009-10-19 02:02:00,4.9919,4.99225,4.99071,4.99192,13000000.0
2009-10-19 02:03:00,4.99234,4.99234,4.99115,4.99115,8000000.0
2009-10-19 02:04:00,4.99361,4.99603,4.99277,4.99559,18000000.0
2009-10-19 02:05:00,4.99557,4.99691,4.99335,4.99586,14000000.0
2009-10-19 02:06:00,4.99499,4.99705,4.99483,4.99653,18000000.0
2009-10-19 02:07:00,4.99641,4.99734,4.99514,4.99616,12000000.0
2009-10-19 02:08:00,4.99666,4.99767,4.99517,4.9973,12000000.0
2009-10-19 02:09:00,4.99651,4.99852,4.99592,4.99773,11000000.0
2009-10-19 02:10:00,4.99896,5.00005,4.99811,5.00004,10000000.0
2009-10-19 02:11:00,5.00052,5.00126,4.99937,5.00071,16000000.0
2009-10-19 02:12:00,4.99957,5.00041,4.99863,4.99904,17000000.0
2009-10-19 02:13:00,5.00042,5.0014,4.99877,4.99877,9000000.0
2009-10-19 02:14:00,4.99884,4.99992,4.99838,4.99992,16000000.0
2009-10-19 02:15:00,5.00029,5.00218,4.99905,5.00191,15000000.0
2009-10-19 02:16:00,5.00197,5.00357,5.00108,5.00337,16000000.0
2009-10-19 02:17:00,5.00142,5.00298,5.00127,5.00255,14000000.0
2009-10-19 02:18:00,5.00214,5.00251,5.00098,5.00178,16000000.0
2009-10-19 02:19:00,5.00219,5.00421,5.00171,5.00257,11000000.0
2009-10-19 02:20:00,5.00185,5.00345,5.00126,5.00237,10000000.0
2009-10-19 02:21:00,5.0024,5.00333,5.00026,5.00333,18000000.0
2009-10-19 02:22:00,5.00323,5.00428,5.00156,5.00428,15000000.0
2009-10-19 02:23:00,5.00386,5.00496,5.00293,5.00338,16000000.0
2009-10-19 02:24:00,5.00395,5.00529,5.00343,5.00444,12000000.0
2009-10-19 02:25:00,5.00392,5.0045,5.00268,5.00417,18000000.0
2009-10-19 02:26:00,5.00427,5.00499,5.00374,5.0043,8000000.0
2009-10-19 02:27:00,5.00367,5.00388,5.00213,5.00388,12000000.0
2009-10-19 02:28:00,5.00337,5.00371,5.00202,5.00256,15000000.0
2009-10-19 02:29:00,5.00255,5.00562,5.0021,5.00553,15000000.0
2009-10-19 02:30:00,5.00641,5.00705,5.00481,5.00674,19000000.0
2009-10-19 02:31:00,5.00658,5.00691,5.00444,5.00581,13000000.0
2009-10-19 02:32:00,5.00601,5.00757,5.00442,5.00663,17000000.0
2009-10-19 02:33:00,5.006,5.00732,5.00541,5.0069,10000000.0
2009-10-19 02:34:00,5.00765,5.00821,5.00646,5.00804,11000000.0
2009-10-19 02:35:00,5.00863,5.01371,5.00846,5.01144,14000000.0
2009-10-19 02:36:00,5.01209,5.01266,5.01084,5.01235,13000000.0
2009-10-19 02:37:00,5.01209,5.01235,5.01095,5.0111,9000000.0
2009-10-19 02:38:00,5.01108,5.01128,5.00807,5.00908,12000000.0
2009-10-19 02:39:00,5.00927,5.00973,5.0073,5.00767,11000000.0
2009-10-19 02:40:00,5.00732,5.00931,5.00732,5.00862,19000000.0
2009-10-19 02:41:00,5.00953,5.00953,5.00822,5.00911,12000000.0
2009-10-19 02:42:00,5.00885,5.01015,5.00859,5.00962,11000000.0
2009-10-19 02:43:00,5.00917,5.01042,5.00802,5.00979,12000000.0
2009-10-19 02:44:00,5.01065,5.01104,5.00961,5.01089,9000000.0
2009-10-19 02:45:00,5.01058,5.01113,5.00878,5.00969,13000000.0
2009-10-19 02:46:00,5.00918,5.00984,5.00819,5.00984,11000000.0
2009-10-19 02:47:00,5.00901,5.00959,5.00787,5.00787,10000000.0
2009-10-19 02:48:00,5.00907,5.00907,5.00642,5.00702,11000000.0
2009-10-19 02:49:00,5.00669,5.00718,5.00539,5.00711,10000000.0
2009-10-19 02:50:00,5.00549,5.00746,5.00524,5.00712,17000000.0
2009-10-19 02:51:00,5.00742,5.00752,5.00573,5.00631,15000000.0
2009-10-19 02:52:00,5.00696,5.00752,5.00573,5.00631,13000000.0
2009-10-19 02:53:00,5.00689,5.00689,5.00529,5.00659,12000000.0
2009-10-19 02:54:00,5.00674,5.00735,5.00599,5.00735,13000000.0
2009-10-19 02:55:00,5.00813,5.00887,5.00673,5.00887,13000000.0
2009-10-19 02:56:00,5.00856,5.00962,5.00826,5.00919,13000000.0
2009-10-19 02:57:00,5.00939,5.00972,5.00782,5.00972,10000000.0
2009-10-19 02:58:00,5.00795,5.01046,5.00795,5.00925,15000000.0
2009-10-19 02:59:00,5.0089,5.00997,5.008,5.008,12000000.0
2009-10-19 03:00:00,5.00818,5.00897,5.00672,5.00872,17000000.0
2009-10-19 03:01:00,5.00787,5.0079,5.00671,5.00748,9000000.0
2009-10-19 03:02:00,5.00788,5.00856,5.00695,5.00811,15000000.0
2009-10-19 03:03:00,5.00741,5.00887,5.00735,5.00818,14000000.0
2009-10-19 03:04:00,5.00854,5.00891,5.00762,5.00801,11000000.0
2009-10-19 03:05:00,5.00947,5.00954,5.00638,5.00739,12000000.0
2009-10-19 03:06:00,5.00697,5.00788,5.00562,5.00684,12000000.0
2009-10-19 03:07:00,5.00744,5.00831,5.00632,5.00752,18000000.0
2009-10-19 03:08:00,5.00783,5.00802,5.00673,5.00797,9000000.0
2009-10-19 03:09:00,5.00795,5.00797,5.00677,5.00797,9000000.0
2009-10-19 03:10:00,5.00804,5.0081,5.00611,5.00669,11000000.0
2009-10-19 03:11:00,5.00735,5.00865,5.00566,5.00842,16000000.0
2009-10-19 03:12:00,5.00925,5.01003,5.00728,5.01003,8000000.0
2009-10-19 03:13:00,5.00955,5.01104,5.00931,5.01031,12000000.0
2009-10-19 03:14:00,5.00923,5.01111,5.00906,5.01057,16000000.0
2009-10-19 03:15:00,5.01174,5.01212,5.00974,5.00982,10000000.0
2009-10-19 03:16:00,5.00919,5.01086,5.0086,5.0086,16000000.0
2009-10-19 03:17:00,5.00988,5.01018,5.00914,5.00955,16000000.0
2009-10-19 03:18:00,5.01051,5.01092,5.00951,5.01041,9000000.0
2009-10-19 03:19:00,5.01091,5.01097,5.00913,5.01049,10000000.0
2009-10-19 03:20:00,5.00873,5.0102,5.00873,5.0091,20000000.0
2009-10-19 03:21:00,5.00959,5.01054,5.00866,5.00976,18000000.0
2009-10-19 03:22:00,5.00967,5.0109,5.00909,5.01007,15000000.0
2009-10-19 03:23:00,5.01011,5.01169,5.00938,5.01169,15000000.0
2009-10-19 03:24:00,5.01106,5.01106,5.00913,5.01048,12000000.0
2009-10-19 03:25:00,5.01099,5.01116,5.00948,5.01005,15000000.0
2009-10-19 03:26:00,5.00984,5.01046,5.00832,5.00832,19000000.0
2009-10-19 03:27:00,5.01004,5.01004,5.0081,5.00906,8000000.0
2009-10-19 03:28:00,5.00843,5.00956,5.00756,5.00816,13000000.0
2009-10-19 03:29:00,5.00828,5.0088,5.00763,5.00799,9000000.0
2009-10-19 03:30:00,5.00793,5.00807,5.00703,5.00806,17000000.0
2009-10-19 03:31:00,5.00825,5.00829,5.00636,5.00671,7000000.0
2009-10-19 03:32:00,5.00584,5.00831,5.00584,5.00676,15000000.0
2009-10-19 03:33:00,5.00805,5.01016,5.00718,5.00831,14000000.0
2009-10-19 03:34:00,5.00765,5.00809,5.00693,5.00693,13000000.0
2009-10-19 03:35:00,5.00743,5.00823,5.00701,5.00704,9000000.0
2009-10-19 03:36:00,5.0085,5.0085,5.00641,5.00684,13000000.0
2009-10-19 03:37:00,5.0069,5.00801,5.00636,5.00787,13000000.0
2009-10-19 03:38:00,5.00733,5.00766,5.00603,5.00677,14000000.0
2009-10-19 03:39:00,5.00628,5.00676,5.00505,5.00505,11000000.0
2009-10-19 03:40:00,5.00614,5.00681,5.0054,5.0054,12000000.0
2009-10-19 03:41:00,5.007,5.00767,5.00592,5.00592,19000000.0
2009-10-19 03:42:00,5.00663,5.00697,5.0058,5.00608,10000000.0
2009-10-19 03:43:00,5.0062,5.0066,5.00544,5.00646,12000000.0
2009-10-19 03:44:00,5.00649,5.00668,5.00529,5.00601,12000000.0
2009-10-19 03:45:00,5.00576,5.00681,5.00524,5.00603,14000000.0
2009-10-19 03:46:00,5.00684,5.00684,5.00505,5.00512,13000000.0
2009-10-19 03:47:00,5.0064,5.00665,5.00574,5.00665,9000000.0
2009-10-19 03:48:00,5.00592,5.00705,5.00555,5.00705,8000000.0
2009-10-19 03:49:00,5.00653,5.00802,5.00623,5.00623,19000000.0
2009-10-19 03:50:00,5.00737,5.00761,5.0061,5.00727,12000000.0
2009-10-19 03:51:00,5.00816,5.00864,5.00544,5.00692,15000000.0
2009-10-19 03:52:00,5.0063,5.00755,5.00596,5.00721,11000000.0
2009-10-19 03:53:00,5.00738,5.00738,5.00623,5.00687,12000000.0
2009-10-19 03:54:00,5.00704,5.00724,5.00592,5.00663,12000000.0
2009-10-19 03:55:00,5.00565,5.00789,5.00565,5.00783,12000000.0
2009-10-19 03:56:00,5.00679,5.00813,5.00676,5.00813,14000000.0
2009-10-19 03:57:00,5.00808,5.0084,5.00694,5.00765,15000000.0
2009-10-19 03:58:00,5.00647,5.00776,5.00607,5.00764,12000000.0
2009-10-19 03:59:00,5.00685,5.00804,5.00571,5.00769,17000000.0
2009-10-19 04:00:00,5.00593,5.0073,5.0057,5.00625,14000000.0
2009-10-19 04:01:00,5.007,5.00763,5.00588,5.00708,13000000.0
2009-10-19 04:02:00,5.0059,5.00729,5.0059,5.0063,16000000.0
2009-10-19 04:03:00,5.00666,5.0072,5.00583,5.00609,14000000.0
2009-10-19 04:04:00,5.00623,5.00783,5.00545,5.00742,19000000.0
2009-10-19 04:05:00,5.00666,5.00723,5.00532,5.00532,12000000.0
2009-10-19 04:06:00,5.00631,5.00723,5.00545,5.00666,18000000.0
2009-10-19 04:07:00,5.00527,5.00715,5.00527,5.00661,16000000.0
2009-10-19 04:08:00,5.00616,5.00693,5.00567,5.00693,8000000.0
2009-10-19 04:09:00,5.00601,5.00681,5.00504,5.00604,13000000.0
2009-10-19 04:10:00,5.00673,5.00703,5.0056,5.00575,14000000.0
2009-10-19 04:11:00,5.00572,5.006,5.0047,5.00516,18000000.0
2009-10-19 04:12:00,5.00478,5.00513,5.00321,5.00341,10000000.0
2009-10-19 04:13:00,5.00353,5.00436,5.00292,5.00436,14000000.0
2009-10-19 04:14:00,5.0045,5.0045,5.00315,5.00398,20000000.0
2009-10-19 04:15:00,5.00393,5.00427,5.00291,5.00297,14000000.0
2009-10-19 04:16:00,5.00458,5.00561,5.00357,5.00539,15000000.0
2009-10-19 04:17:00,5.00528,5.00648,5.00396,5.00412,22000000.0
2009-10-19 04:18:00,5.00514,5.00567,5.00434,5.00473,17000000.0
2009-10-19 04:19:00,5.00454,5.00514,5.00345,5.00514,12000000.0
2009-10-19 04:20:00,5.00473,5.006,5.00302,5.00452,17000000.0
2009-10-19 04:21:00,5.00506,5.00515,5.00374,5.00425,13000000.0
2009-10-19 04:22:00,5.00463,5.00549,5.0042,5.00549,14000000.0
2009-10-19 04:23:00,5.0054,5.0054,5.00393,5.00505,9000000.0
2009-10-19 04:24:00,5.0045,5.00545,5.00446,5.00494,9000000.0
2009-10-19 04:25:00,5.00455,5.00529,5.00386,5.00431,13000000.0
2009-10-19 04:26:00,5.00491,5.00565,5.00374,5.00374,12000000.0
2009-10-19 04:27:00,5.00483,5.00483,5.00342,5.00416,16000000.0
2009-10-19 04:28:00,5.00484,5.00484,5.00318,5.00443,11000000.0
2009-10-19 04:29:00,5.00397,5.00436,5.00298,5.0042,20000000.0
2009-10-19 04:30:00,5.0043,5.0043,5.00288,5.0039,16000000.0
2009-10-19 04:31:00,5.00398,5.0041,5.00275,5.00295,12000000.0
2009-10-19 04:32:00,5.00424,5.00469,5.0035,5.00436,11000000.0
2009-10-19 04:33:00,5.00464,5.00525,5.0033,5.00478,14000000.0
2009-10-19 04:34:00,5.00466,5.00495,5.00404,5.00421,11000000.0
2009-10-19 04:35:00,5.00488,5.00545,5.00373,5.00545,14000000.0
2009-10-19 04:36:00,5.00517,5.00543,5.00417,5.00464,11000000.0
2009-10-19 04:37:00,5.00491,5.00566,5.00385,5.00444,15000000.0
2009-10-19 04:38:00,5.00409,5.00419,5.00317,5.00396,7000000.0
2009-10-19 04:39:00,5.00392,5.0047,5.00306,5.00413,19000000.0
2009-10-19 04:40:00,5.00477,5.00541,5.00434,5.005,14000000.0
2009-10-19 04:41:00,5.00476,5.00559,5.00421,5.0045,12000000.0
2009-10-19 04:42:00,5.00416,5.00506,5.00344,5.00455,11000000.0
2009-10-19 04:43:00,5.003,5.00401,5.00247,5.00361,15000000.0
2009-10-19 04:44:00,5.00289,5.0038,5.00217,5.00292,13000000.0
2009-10-19 04:45:00,5.00178,5.00403,5.00178,5.00398,19000000.0
2009-10-19 04:46:00,5.00267,5.00382,5.00267,5.0031,14000000.0
2009-10-19 04:47:00,5.00329,5.00358,5.00179,5.00243,7000000.0
2009-10-19 04:48:00,5.00141,5.00323,5.00141,5.00261,14000000.0
2009-10-19 04:49:00,5.00125,5.00309,5.00079,5.00079,12000000.0
2009-10-19 04:50:00,5.00048,5.00165,5.00047,5.00131,9000000.0
2009-10-19 04:51:00,5.00037,5.00198,5.00037,5.00176,16000000.0
2009-10-19 04:52:00,5.00065,5.00168,4.99994,5.00166,14000000.0
2009-10-19 04:53:00,5.00116,5.00223,5.00087,5.00091,12000000.0
2009-10-19 04:54:00,5.00155,5.00204,5.00052,5.00162,9000000.0
2009-10-19 04:55:00,5.00235,5.00235,5.00032,5.00057,19000000.0
2009-10-19 04:56:00,5.00159,5.0023,5.00062,5.00062,17000000.0
2009-10-19 04:57:00,5.0019,5.00264,5.00113,5.00167,15000000.0
2009-10-19 04:58:00,5.0031,5.00313,5.00088,5.00088,7000000.0
2009-10-19 04:59:00,5.00057,5.00245,5.00057,5.00161,10000000.0
2009-10-19 05:00:00,5.00152,5.00283,5.00129,5.00175,19000000.0
2009-10-19 05:01:00,5.00172,5.00213,5.0012,5.00165,8000000.0
2009-10-19 05:02:00,5.00226,5.00279,5.00184,5.00202,8000000.0
2009-10-19 05:03:00,5.00171,5.00328,5.00111,5.00238,13000000.0
2009-10-19 05:04:00,5.00285,5.00337,5.00203,5.0029,16000000.0
2009-10-19 05:05:00,5.00265,5.00336,5.00209,5.00274,17000000.0
2009-10-19 05:06:00,5.00251,5.00315,5.00149,5.00315,15000000.0
2009-10-19 05:07:00,5.00119,5.00309,5.00097,5.00309,9000000.0
2009-10-19 05:08:00,5.0026,5.00335,5.00171,5.00274,14000000.0
2009-10-19 05:09:00,5.00174,5.003,5.00141,5.00141,15000000.0
2009-10-19 05:10:00,5.00183,5.00292,5.0007,5.00083,13000000.0
2009-10-19 05:11:00,5.00151,5.00228,5.0002,5.0002,13000000.0
2009-10-19 05:12:00,5.00094,5.00094,4.99797,4.99944,15000000.0
2009-10-19 05:13:00,4.998,4.99948,4.99788,4.99929,14000000.0
2009-10-19 05:14:00,4.99843,4.99943,4.99789,4.99873,13000000.0
2009-10-19 05:15:00,4.99906,4.99974,4.99851,4.99974,15000000.0
2009-10-19 05:16:00,4.9993,4.9994,4.99776,4.99837,12000000.0
2009-10-19 05:17:00,4.99773,4.99955,4.99773,4.99949,13000000.0
2009-10-19 05:18:00,4.99944,4.99998,4.9985,4.99998,14000000.0
2009-10-19 05:19:00,4.99957,5.00012,4.99843,5.00012,9000000.0
2009-10-19 05:20:00,4.99995,5.00009,4.99847,5.00005,12000000.0
2009-10-19 05:21:00,5.00043,5.00047,4.9993,4.99977,9000000.0
2009-10-19 05:22:00,5.00033,5.00033,4.99834,4.99948,13000000.0
2009-10-19 05:23:00,4.99867,5.00008,4.99851,4.99972,9000000.0
2009-10-19 05:24:00,4.99965,4.99965,4.9979,4.99923,13000000.0
2009-10-19 05:25:00,4.99894,4.9991,4.99774,4.99835,10000000.0
2009-10-19 05:26:00,4.99916,4.99959,4.99785,4.99785,11000000.0
2009-10-19 05:27:00,4.99769,4.99967,4.99769,4.9994,20000000.0
2009-10-19 05:28:00,4.99888,4.99972,4.99843,4.99961,11000000.0
2009-10-19 05:29:00,4.99947,4.9996,4.9986,4.99934,8000000.0
2009-10-19 05:30:00,4.99982,4.99989,4.99844,4.99887,13000000.0
2009-10-19 05:31:00,4.9992,5.00015,4.99878,4.9995,12000000.0
2009-10-19 05:32:00,4.9981,4.99983,4.9981,4.99943,14000000.0
2009-10-19 05:33:00,5.00024,5.00024,4.99858,4.99929,10000000.0
2009-10-19 05:34:00,4.99944,5.0,4.99848,4.99924,14000000.0
2009-10-19 05:35:00,4.9999,5.00053,4.99911,4.99997,16000000.0
2009-10-19 05:36:00,5.00053,5.00053,4.99868,4.99919,11000000.0
2009-10-19 05:37:00,4.99924,4.99924,4.99807,4.99882,14000000.0
2009-10-19 05:38:00,4.99977,4.99977,4.99793,4.99915,12000000.0
2009-10-19 05:39:00,4.99896,4.9995,4.99851,4.99872,16000000.0
2009-10-19 05:40:00,4.99902,4.99934,4.99768,4.99768,15000000.0
2009-10-19 05:41:00,4.99907,4.99936,4.99836,4.99836,11000000.0
2009-10-19 05:42:00,4.99957,4.99957,4.99821,4.99855,20000000.0
2009-10-19 05:43:00,4.99902,4.99921,4.99768,4.9985,13000000.0
2009-10-19 05:44:00,4.99893,4.99893,4.99723,4.99796,10000000.0
2009-10-19 05:45:00,4.99789,4.99835,4.99745,4.99835,9000000.0
2009-10-19 05:46:00,4.99871,4.99872,4.99784,4.99862,24000000.0
2009-10-19 05:47:00,4.99857,4.99857,4.99743,4.99799,16000000.0
2009-10-19 05:48:00,4.99792,4.99818,4.99674,4.99729,8000000.0
2009-10-19 05:49:00,4.99694,4.99791,4.99557,4.9979,7000000.0
2009-10-19 05:50:00,4.99754,4.99754,4.99587,4.9965,11000000.0
2009-10-19 05:51:00,4.99794,4.99837,4.99618,4.99624,18000000.0
2009-10-19 05:52:00,4.99836,4.99836,4.99606,4.99706,9000000.0
2009-10-19 05:53:00,4.99732,4.99796,4.99642,4.99769,15000000.0
2009-10-19 05:54:00,4.99798,4.99798,4.99617,4.99781,14000000.0
2009-10-19 05:55:00,4.99628,4.99758,4.99522,4.99522,15000000.0
2009-10-19 05:56:00,4.99619,4.99768,4.99588,4.99727,23000000.0
2009-10-19 05:57:00,4.99624,4.99685,4.99577,4.99664,17000000.0
2009-10-19 05:58:00,4.99597,4.99695,4.99566,4.99634,11000000.0
2009-10-19 05:59:00,4.99686,4.99725,4.99538,4.99538,13000000.0
2009-10-19 06:00:00,4.9966,4.99706,4.99591,4.99706,18000000.0
2009-10-19 06:01:00,4.99654,4.99668,4.99549,4.99603,9000000.0
2009-10-19 06:02:00,4.99667,4.99677,4.99489,4.9963,16000000.0
2009-10-19 06:03:00,4.99653,4.99723,4.99567,4.99681,12000000.0
2009-10-19 06:04:00,4.99683,4.99702,4.99581,4.99582,17000000.0
2009-10-19 06:05:00,4.99752,4.99772,4.99613,4.99672,11000000.0
2009-10-19 06:06:00,4.99655,4.99719,4.99501,4.99501,14000000.0
2009-10-19 06:07:00,4.99488,4.99607,4.99409,4.99538,13000000.0
2009-10-19 06:08:00,4.99598,4.99631,4.99495,4.99502,13000000.0
2009-10-19 06:09:00,4.99557,4.99634,4.99464,4.99464,11000000.0
2009-10-19 06:10:00,4.99551,4.99663,4.99532,4.99577,8000000.0
2009-10-19 06:11:00,4.99473,4.99679,4.99473,4.99619,17000000.0
2009-10-19 06:12:00,4.99603,4.99682,4.99533,4.99642,13000000.0
2009-10-19 06:13:00,4.99655,4.99714,4.99576,4.9959,13000000.0
2009-10-19 06:14:00,4.99642,4.99655,4.9952,4.99649,11000000.0
2009-10-19 06:15:00,4.99631,4.99641,4.99488,4.99598,16000000.0
2009-10-19 06:16:00,4.99669,4.99786,4.99583,4.99786,13000000.0
2009-10-19 06:17:00,4.99691,4.99731,4.99548,4.99642,18000000.0
2009-10-19 06:18:00,4.99541,4.99712,4.99523,4.99697,11000000.0
2009-10-19 06:19:00,4.99778,4.99791,4.9957,4.99583,7000000.0
2009-10-19 06:20:00,4.99774,4.99792,4.99588,4.99726,17000000.0
2009-10-19 06:21:00,4.99832,4.99842,4.99717,4.99798,13000000.0
2009-10-19 06:22:00,4.99858,4.99896,4.99732,4.99806,19000000.0
2009-10-19 06:23:00,4.99872,4.99881,4.99748,4.99813,19000000.0
2009-10-19 06:24:00,4.99883,4.99895,4.99697,4.99895,20000000.0
2009-10-19 06:25:00,4.99871,4.99871,4.99537,4.99537,8000000.0
2009-10-19 06:26:00,4.9962,4.99733,4.99545,4.9966,19000000.0
2009-10-19 06:27:00,4.99762,4.99762,4.99579,4.99718,12000000.0
2009-10-19 06:28:00,4.9973,4.9976,4.99631,4.99722,10000000.0
2009-10-19 06:29:00,4.99659,4.99753,4.9965,4.99753,10000000.0
2009-10-19 06:30:00,4.99749,4.99763,4.9958,4.9958,12000000.0
2009-10-19 06:31:00,4.99691,4.99698,4.99558,4.99558,15000000.0
2009-10-19 06:32:00,4.99769,4.99769,4.99549,4.99622,11000000.0
2009-10-19 06:33:00,4.99589,4.9969,4.99505,4.99505,13000000.0
2009-10-19 06:34:00,4.99595,4.99665,4.9956,4.99647,7000000.0
2009-10-19 06:35:00,4.99601,4.99694,4.99601,4.99694,11000000.0
2009-10-19 06:36:00,4.99642,4.99768,4.99578,4.99578,7000000.0
2009-10-19 06:37:00,4.99685,4.99757,4.99685,4.99757,9000000.0
2009-10-19 06:38:00,4.99741,4.99741,4.99633,4.99686,11000000.0
2009-10-19 06:39:00,4.99659,4.99749,4.99573,4.99657,14000000.0
2009-10-19 06:40:00,4.99818,4.99901,4.997,4.99803,12000000.0
2009-10-19 06:41:00,4.99798,4.99966,4.99767,4.99767,17000000.0
2009-10-19 06:42:00,4.99892,4.9992,4.99722,4.99896,13000000.0
2009-10-19 06:43:00,4.99876,4.9989,4.99765,4.9989,11000000.0
2009-10-19 06:44:00,4.99906,4.99906,4.99718,4.99865,15000000.0
2009-10-19 06:45:00,4.99774,4.99862,4.99657,4.99657,10000000.0
2009-10-19 06:46:00,4.99811,4.99907,4.99659,4.99659,14000000.0
2009-10-19 06:47:00,4.99673,4.9981,4.99634,4.99802,10000000.0
2009-10-19 06:48:00,4.99794,4.99822,4.99655,4.99705,13000000.0
2009-10-19 06:49:00,4.99621,4.99873,4.99621,4.99751,15000000.0
2009-10-19 06:50:00,4.99743,4.99874,4.99736,4.99871,16000000.0
2009-10-19 06:51:00,4.99731,4.99884,4.99731,4.99762,14000000.0
2009-10-19 06:52:00,4.99834,4.99834,4.99661,4.99762,10000000.0
2009-10-19 06:53:00,4.99753,4.9991,4.9973,4.99864,12000000.0
2009-10-19 06:54:00,4.99829,4.99829,4.99665,4.99717,14000000.0
2009-10-19 06:55:00,4.99706,4.99816,4.99642,4.99729,18000000.0
2009-10-19 06:56:00,4.99722,4.99789,4.99664,4.99789,19000000.0
2009-10-19 06:57:00,4.99691,4.99837,4.99645,4.99837,8000000.0
2009-10-19 06:58:00,4.99782,4.99787,4.99672,4.99782,10000000.0
2009-10-19 06:59:00,4.99742,4.99798,4.99637,4.99731,17000000.0
2009-10-19 07:00:00,4.99756,4.99773,4.99595,4.99646,11000000.0
2009-10-19 07:01:00,4.9979,4.9993,4.99755,4.99904,11000000.0
2009-10-19 07:02:00,4.99753,4.9983,4.99697,4.9983,13000000.0
2009-10-19 07:03:00,4.99761,4.99799,4.9968,4.99794,12000000.0
2009-10-19 07:04:00,4.9972,4.99903,4.9972,4.99772,18000000.0
2009-10-19 07:05:00,4.99922,4.99934,4.99784,4.99854,12000000.0
2009-10-19 07:06:00,4.99838,4.99916,4.99758,4.99865,15000000.0
2009-10-19 07:07:00,4.99899,4.99901,4.99742,4.99901,11000000.0
2009-10-19 07:08:00,4.99861,4.99942,4.99777,4.99942,9000000.0
2009-10-19 07:09:00,4.9982,4.99987,4.99682,4.99682,15000000.0
2009-10-19 07:10:00,4.99841,4.99905,4.99732,4.99892,19000000.0
2009-10-19 07:11:00,4.99923,4.99923,4.99734,4.9981,9000000.0
2009-10-19 07:12:00,4.99748,4.99823,4.99713,4.99817,12000000.0
2009-10-19 07:13:00,4.99839,4.9987,4.99765,4.99867,19000000.0
2009-10-19 07:14:00,4.99778,4.99812,4.99664,4.99664,8000000.0
2009-10-19 07:15:00,4.9974,4.99845,4.99717,4.99782,16000000.0
2009-10-19 07:16:00,4.99756,4.99807,4.99541,4.99668,18000000.0
2009-10-19 07:17:00,4.99722,4.99733,4.99552,4.99642,22000000.0
2009-10-19 07:18:00,4.99653,4.99728,4.99591,4.99711,16000000.0
2009-10-19 07:19:00,4.99655,4.9971,4.99596,4.9964,17000000.0
2009-10-19 07:20:00,4.99553,4.99692,4.99547,4.99634,14000000.0
2009-10-19 07:21:00,4.99675,4.99708,4.99537,4.99708,16000000.0
2009-10-19 07:22:00,4.99539,4.99661,4.99528,4.99574,14000000.0
2009-10-19 07:23:00,4.99589,4.99643,4.9945,4.99585,17000000.0
2009-10-19 07:24:00,4.99546,4.99588,4.9947,4.99585,9000000.0
2009-10-19 07:25:00,4.99594,4.99628,4.99475,4.99628,13000000.0
2009-10-19 07:26:00,4.99609,4.99622,4.99445,4.99595,13000000.0
2009-10-19 07:27:00,4.9953,4.99535,4.99444,4.99444,7000000.0
2009-10-19 07:28:00,4.9945,4.99619,4.9945,4.99619,18000000.0
2009-10-19 07:29:00,4.99534,4.99579,4.99434,4.99544,8000000.0
2009-10-19 07:30:00,4.99536,4.99536,4.99259,4.99369,16000000.0
2009-10-19 07:31:00,4.99242,4.99486,4.99242,4.99462,15000000.0
2009-10-19 07:32:00,4.99441,4.99477,4.99248,4.99384,13000000.0
2009-10-19 07:33:00,4.99291,4.99489,4.99291,4.99302,8000000.0
2009-10-19 07:34:00,4.99373,4.9948,4.99315,4.99424,11000000.0
2009-10-19 07:35:00,4.99388,4.9944,4.99204,4.99204,16000000.0
2009-10-19 07:36:00,4.99229,4.99294,4.99148,4.99148,11000000.0
2009-10-19 07:37:00,4.99287,4.99359,4.99194,4.99332,17000000.0
2009-10-19 07:38:00,4.99178,4.99309,4.99178,4.9923,9000000.0
2009-10-19 07:39:00,4.99374,4.9941,4.99212,4.99212,12000000.0
2009-10-19 07:40:00,4.99393,4.99393,4.9922,4.99274,14000000.0
2009-10-19 07:41:00,4.99323,4.99323,4.99142,4.99281,14000000.0
2009-10-19 07:42:00,4.99306,4.99315,4.99193,4.99297,8000000.0
2009-10-19 07:43:00,4.99351,4.99351,4.99139,4.99227,15000000.0
2009-10-19 07:44:00,4.99256,4.99315,4.99211,4.99288,13000000.0
2009-10-19 07:45:00,4.99301,4.99316,4.99201,4.99294,19000000.0
2009-10-19 07:46:00,4.99304,4.99338,4.99197,4.99298,11000000.0
2009-10-19 07:47:00,4.99393,4.99414,4.99291,4.99368,16000000.0
2009-10-19 07:48:00,4.99511,4.99515,4.99289,4.99449,9000000.0
2009-10-19 07:49:00,4.99559,4.99572,4.99378,4.99493,11000000.0
2009-10-19 07:50:00,4.99397,4.9945,4.99326,4.99432,11000000.0
2009-10-19 07:51:00,4.99461,4.99494,4.9937,4.99476,13000000.0
2009-10-19 07:52:00,4.99451,4.99507,4.99359,4.9945,14000000.0
2009-10-19 07:53:00,4.99463,4.99505,4.99364,4.99442,10000000.0
2009-10-19 07:54:00,4.99452,4.99514,4.99319,4.99319,17000000.0
2009-10-19 07:55:00,4.99531,4.99567,4.99413,4.99543,10000000.0
2009-10-19 07:56:00,4.99567,4.99598,4.99453,4.99515,11000000.0
2009-10-19 07:57:00,4.99368,4.99509,4.99368,4.99508,11000000.0
2009-10-19 07:58:00,4.99469,4.99643,4.99391,4.99391,24000000.0
2009-10-19 07:59:00,4.99434,4.99509,4.99371,4.99417,11000000.0
2009-10-19 08:00:00,4.99585,4.99585,4.99383,4.99465,14000000.0
2009-10-19 08:01:00,4.99399,4.99459,4.99338,4.99391,15000000.0
2009-10-19 08:02:00,4.99457,4.99491,4.99342,4.99415,16000000.0
2009-10-19 08:03:00,4.99443,4.99494,4.99372,4.99408,10000000.0
2009-10-19 08:04:00,4.99445,4.99455,4.99331,4.99384,13000000.0
2009-10-19 08:05:00,4.99485,4.99569,4.99368,4.99569,18000000.0
2009-10-19 08:06:00,4.99554,4.99576,4.99413,4.99568,14000000.0
2009-10-19 08:07:00,4.99409,4.99509,4.99388,4.99406,11000000.0
2009-10-19 08:08:00,4.99514,4.99917,4.99514,4.99831,19000000.0
2009-10-19 08:09:00,4.99966,4.99983,4.99798,4.99921,9000000.0
2009-10-19 08:10:00,4.99789,4.99907,4.99743,4.99765,8000000.0
2009-10-19 08:11:00,4.99768,4.99825,4.99684,4.99771,16000000.0
2009-10-19 08:12:00,4.9972,4.99936,4.9972,4.99915,16000000.0
2009-10-19 08:13:00,4.99753,4.99842,4.99665,4.99759,15000000.0
2009-10-19 08:14:00,4.99736,4.99846,4.99601,4.99835,15000000.0
2009-10-19 08:15:00,4.99756,4.99756,4.99593,4.99712,14000000.0
2009-10-19 08:16:00,4.99648,4.9968,4.99497,4.99497,14000000.0
2009-10-19 08:17:00,4.99569,4.99665,4.99475,4.9963,15000000.0
2009-10-19 08:18:00,4.99603,4.99603,4.99416,4.99536,11000000.0
2009-10-19 08:19:00,4.99447,4.99525,4.99368,4.99453,16000000.0
2009-10-19 08:20:00,4.99459,4.99512,4.99279,4.99459,17000000.0
2009-10-19 08:21:00,4.99346,4.99401,4.99174,4.99266,15000000.0
2009-10-19 08:22:00,4.99289,4.9932,4.99177,4.99177,8000000.0
2009-10-19 08:23:00,4.99273,4.9938,4.99157,4.9929,15000000.0
2009-10-19 08:24:00,4.99169,4.9936,4.99169,4.99187,8000000.0
2009-10-19 08:25:00,4.9931,4.9931,4.99007,4.99139,17000000.0
2009-10-19 08:26:00,4.99149,4.99172,4.98992,4.99065,14000000.0
2009-10-19 08:27:00,4.99021,4.99059,4.98878,4.98942,9000000.0
2009-10-19 08:28:00,4.98898,4.99142,4.98898,4.99121,11000000.0
2009-10-19 08:29:00,4.99104,4.99115,4.98965,4.98996,15000000.0
2009-10-19 08:30:00,4.99106,4.99136,4.9901,4.99112,10000000.0
2009-10-19 08:31:00,4.99023,4.99086,4.98955,4.98957,17000000.0
2009-10-19 08:32:00,4.99055,4.99119,4.9892,4.99109,20000000.0
2009-10-19 08:33:00,4.98957,4.99069,4.98957,4.99069,7000000.0
2009-10-19 08:34:00,4.98921,4.99031,4.9892,4.99031,8000000.0
2009-10-19 08:35:00,4.99022,4.99022,4.98792,4.98865,19000000.0
2009-10-19 08:36:00,4.98703,4.98819,4.98645,4.98816,14000000.0
2009-10-19 08:37:00,4.98801,4.98801,4.98589,4.98647,12000000.0
2009-10-19 08:38:00,4.98653,4.9878,4.98594,4.98733,13000000.0
2009-10-19 08:39:00,4.9871,4.98841,4.98683,4.98706,14000000.0
2009-10-19 08:40:00,4.98831,4.98849,4.98648,4.98787,12000000.0
2009-10-19 08:41:00,4.98821,4.98828,4.98632,4.98654,11000000.0
2009-10-19 08:42:00,4.98742,4.98742,4.98464,4.98665,18000000.0
2009-10-19 08:43:00,4.98515,4.98697,4.98515,4.98697,8000000.0
2009-10-19 08:44:00,4.98706,4.9874,4.98552,4.98698,12000000.0
2009-10-19 08:45:00,4.98591,4.9877,4.98562,4.98651,20000000.0
2009-10-19 08:46:00,4.98729,4.98866,4.98695,4.98824,10000000.0
2009-10-19 08:47:00,4.98853,4.98853,4.9869,4.98704,13000000.0
2009-10-19 08:48:00,4.98825,4.98856,4.98693,4.98788,16000000.0
2009-10-19 08:49:00,4.98794,4.98834,4.98717,4.98823,9000000.0
2009-10-19 08:50:00,4.98802,4.98819,4.98617,4.98725,17000000.0
2009-10-19 08:51:00,4.98668,4.98673,4.98493,4.98621,8000000.0
2009-10-19 08:52:00,4.98663,4.98732,4.98509,4.98593,20000000.0
2009-10-19 08:53:00,4.9865,4.98706,4.98528,4.98528,16000000.0
2009-10-19 08:54:00,4.9845,4.98581,4.98283,4.98454,15000000.0
2009-10-19 08:55:00,4.98476,4.98492,4.98329,4.98457,12000000.0
2009-10-19 08:56:00,4.98512,4.98584,4.98326,4.98447,14000000.0
2009-10-19 08:57:00,4.98423,4.98592,4.98358,4.98592,14000000.0
2009-10-19 08:58:00,4.98674,4.98715,4.9851,4.9858,15000000.0
2009-10-19 08:59:00,4.98489,4.98574,4.98202,4.98378,15000000.0
2009-10-19 09:00:00,4.9828,4.9828,4.98036,4.98259,14000000.0
2009-10-19 09:01:00,4.98111,4.98223,4.98046,4.98166,14000000.0
2009-10-19 09:02:00,4.9806,4.98122,4.97876,4.98023,17000000.0
2009-10-19 09:03:00,4.98061,4.98228,4.98015,4.98158,16000000.0
2009-10-19 09:04:00,4.98175,4.98211,4.9806,4.98116,10000000.0
2009-10-19 09:05:00,4.98041,4.98054,4.97823,4.98031,14000000.0
2009-10-19 09:06:00,4.98028,4.98067,4.97885,4.98067,14000000.0
2009-10-19 09:07:00,4.98208,4.98297,4.9806,4.98297,9000000.0
2009-10-19 09:08:00,4.98134,4.98276,4.98123,4.98123,17000000.0
2009-10-19 09:09:00,4.9822,4.98297,4.98149,4.98297,9000000.0
2009-10-19 09:10:00,4.98242,4.98324,4.98141,4.983,12000000.0
2009-10-19 09:11:00,4.98272,4.9842,4.98199,4.98235,15000000.0
2009-10-19 09:12:00,4.9836,4.98423,4.98219,4.98388,14000000.0
2009-10-19 09:13:00,4.98397,4.98464,4.98337,4.9841,12000000.0
2009-10-19 09:14:00,4.9837,4.98415,4.98182,4.9825,13000000.0
2009-10-19 09:15:00,4.98151,4.98225,4.98093,4.98196,13000000.0
2009-10-19 09:16:00,4.98188,4.98336,4.98146,4.98313,10000000.0
2009-10-19 09:17:00,4.98398,4.98398,4.98188,4.98352,14000000.0
2009-10-19 09:18:00,4.98258,4.98395,4.98214,4.98348,16000000.0
2009-10-19 09:19:00,4.98391,4.98428,4.9829,4.98392,14000000.0
2009-10-19 09:20:00,4.98411,4.98478,4.98317,4.98458,11000000.0
2009-10-19 09:21:00,4.98473,4.98473,4.98287,4.98287,11000000.0
2009-10-19 09:22:00,4.98391,4.98507,4.98316,4.98419,18000000.0
2009-10-19 09:23:00,4.98363,4.98495,4.98233,4.98398,18000000.0
2009-10-19 09:24:00,4.9825,4.98435,4.98233,4.98233,18000000.0
2009-10-19 09:25:00,4.98417,4.98487,4.98295,4.98426,13000000.0
2009-10-19 09:26:00,4.98268,4.98421,4.98227,4.98408,13000000.0
2009-10-19 09:27:00,4.98349,4.98355,4.98253,4.98355,11000000.0
2009-10-19 09:28:00,4.98362,4.9841,4.98164,4.98332,12000000.0
2009-10-19 09:29:00,4.98295,4.98343,4.98157,4.98307,16000000.0
2009-10-19 09:30:00,4.98171,4.98225,4.98085,4.98202,11000000.0
2009-10-19 09:31:00,4.98221,4.983,4.98127,4.983,13000000.0
2009-10-19 09:32:00,4.98183,4.98291,4.97936,4.98082,14000000.0
2009-10-19 09:33:00,4.97907,4.97992,4.97706,4.9784,16000000.0
2009-10-19 09:34:00,4.97707,4.9777,4.97585,4.97766,13000000.0
2009-10-19 09:35:00,4.97799,4.9782,4.97659,4.97799,9000000.0
2009-10-19 09:36:00,4.97849,4.97877,4.97697,4.97822,7000000.0
2009-10-19 09:37:00,4.97633,4.97868,4.97608,4.97658,14000000.0
2009-10-19 09:38:00,4.97781,4.97831,4.97662,4.97816,18000000.0
2009-10-19 09:39:00,4.9776,4.97796,4.97678,4.97718,15000000.0
2009-10-19 09:40:00,4.97581,4.97808,4.97581,4.97808,10000000.0
2009-10-19 09:41:00,4.97769,4.97819,4.97397,4.97443,14000000.0
2009-10-19 09:42:00,4.97508,4.97587,4.97432,4.97528,18000000.0
2009-10-19 09:43:00,4.97541,4.97586,4.97385,4.97506,9000000.0
2009-10-19 09:44:00,4.97718,4.97768,4.97601,4.97768,10000000.0
2009-10-19 09:45:00,4.97738,4.97754,4.97524,4.9768,10000000.0
2009-10-19 09:46:00,4.97527,4.97711,4.97472,4.97669,14000000.0
2009-10-19 09:47:00,4.97687,4.9772,4.97537,4.9772,11000000.0
2009-10-19 09:48:00,4.97694,4.9779,4.97626,4.9779,10000000.0
2009-10-19 09:49:00,4.97807,4.97857,4.97631,4.97829,13000000.0
2009-10-19 09:50:00,4.97968,4.97989,4.97855,4.97969,12000000.0
2009-10-19 09:51:00,4.98032,4.98032,4.97833,4.97982,18000000.0
2009-10-19 09:52:00,4.98052,4.98106,4.97923,4.98068,12000000.0
2009-10-19 09:53:00,4.98027,4.98172,4.97952,4.98135,18000000.0
2009-10-19 09:54:00,4.98122,4.98122,4.97846,4.97995,13000000.0
2009-10-19 09:55:00,4.9797,4.9797,4.97789,4.97902,14000000.0
2009-10-19 09:56:00,4.97896,4.97972,4.97799,4.97814,16000000.0
2009-10-19 09:57:00,4.97922,4.98045,4.9787,4.98027,17000000.0
2009-10-19 09:58:00,4.9795,4.98003,4.97834,4.97938,18000000.0
2009-10-19 09:59:00,4.97851,4.97901,4.97725,4.97879,7000000.0
2009-10-19 10:00:00,4.97857,4.97857,4.97649,4.9768,13000000.0
2009-10-19 10:01:00,4.97812,4.97847,4.97687,4.97796,15000000.0
2009-10-19 10:02:00,4.97874,4.97929,4.97717,4.97897,10000000.0
2009-10-19 10:03:00,4.97912,4.97995,4.97844,4.97958,15000000.0
2009-10-19 10:04:00,4.98003,4.98079,4.97902,4.98064,13000000.0
2009-10-19 10:05:00,4.98067,4.98083,4.97913,4.98083,16000000.0
2009-10-19 10:06:00,4.98068,4.98191,4.97998,4.98159,16000000.0
2009-10-19 10:07:00,4.98233,4.98233,4.98029,4.98147,24000000.0
2009-10-19 10:08:00,4.98147,4.98176,4.9803,4.9809,13000000.0
2009-10-19 10:09:00,4.9805,4.9809,4.97937,4.98014,17000000.0
2009-10-19 10:10:00,4.97971,4.98156,4.97915,4.9802,14000000.0
2009-10-19 10:11:00,4.98116,4.98127,4.97945,4.98018,14000000.0
2009-10-19 10:12:00,4.98038,4.9811,4.97966,4.9811,9000000.0
2009-10-19 10:13:00,4.98045,4.98061,4.97856,4.98016,13000000.0
2009-10-19 10:14:00,4.98037,4.98037,4.97869,4.97999,10000000.0
2009-10-19 10:15:00,4.97954,4.98094,4.97868,4.98067,19000000.0
2009-10-19 10:16:00,4.98134,4.98145,4.97971,4.98145,11000000.0
2009-10-19 10:17:00,4.98066,4.98167,4.97989,4.98167,13000000.0
2009-10-19 10:18:00,4.98087,4.98203,4.98036,4.98168,21000000.0
2009-10-19 10:19:00,4.98151,4.98151,4.97968,4.9805,12000000.0
2009-10-19 10:20:00,4.97957,4.98052,4.97927,4.97946,8000000.0
2009-10-19 10:21:00,4.98054,4.98054,4.97862,4.98002,17000000.0
2009-10-19 10:22:00,4.97818,4.97906,4.97697,4.97809,15000000.0
2009-10-19 10:23:00,4.97827,4.97876,4.97564,4.97694,11000000.0
2009-10-19 10:24:00,4.97702,4.97702,4.97522,4.97657,13000000.0
2009-10-19 10:25:00,4.97749,4.97749,4.97557,4.97557,14000000.0
2009-10-19 10:26:00,4.97716,4.97716,4.97561,4.97688,10000000.0
2009-10-19 10:27:00,4.97768,4.97768,4.97605,4.97743,9000000.0
2009-10-19 10:28:00,4.977,4.97746,4.97543,4.97746,11000000.0
2009-10-19 10:29:00,4.97582,4.97658,4.97363,4.97524,19000000.0
2009-10-19 10:30:00,4.97459,4.97525,4.97384,4.97525,11000000.0
2009-10-19 10:31:00,4.97554,4.97558,4.9732,4.97479,15000000.0
2009-10-19 10:32:00,4.97382,4.97528,4.97382,4.97528,9000000.0
2009-10-19 10:33:00,4.9756,4.97673,4.97475,4.97673,16000000.0
2009-10-19 10:34:00,4.97731,4.97816,4.97625,4.97816,11000000.0
2009-10-19 10:35:00,4.97756,4.97794,4.97509,4.97509,9000000.0
2009-10-19 10:36:00,4.97623,4.97681,4.97531,4.97592,13000000.0
2009-10-19 10:37:00,4.97754,4.97754,4.97595,4.9774,14000000.0
2009-10-19 10:38:00,4.97652,4.97754,4.97652,4.97709,7000000.0
2009-10-19 10:39:00,4.97815,4.97884,4.97673,4.97884,12000000.0
2009-10-19 10:40:00,4.97798,4.9789,4.97769,4.97806,17000000.0
2009-10-19 10:41:00,4.97958,4.9801,4.97799,4.97849,15000000.0
2009-10-19 10:42:00,4.97805,4.97884,4.97709,4.97789,13000000.0
2009-10-19 10:43:00,4.97821,4.97865,4.97731,4.97861,15000000.0
2009-10-19 10:44:00,4.97791,4.97851,4.97712,4.97846,11000000.0
2009-10-19 10:45:00,4.97794,4.97878,4.97639,4.97878,17000000.0
2009-10-19 10:46:00,4.97812,4.97914,4.97783,4.979,9000000.0
2009-10-19 10:47:00,4.97719,4.97967,4.97719,4.97967,9000000.0
2009-10-19 10:48:00,4.9801,4.98076,4.97871,4.97999,11000000.0
2009-10-19 10:49:00,4.98072,4.98077,4.97951,4.98029,11000000.0
2009-10-19 10:50:00,4.98088,4.98109,4.98005,4.98094,16000000.0
2009-10-19 10:51:00,4.98055,4.98087,4.97903,4.98071,21000000.0
2009-10-19 10:52:00,4.98036,4.98036,4.97875,4.97875,8000000.0
2009-10-19 10:53:00,4.97918,4.9813,4.97784,4.97869,12000000.0
2009-10-19 10:54:00,4.97958,4.97971,4.97707,4.97953,16000000.0
2009-10-19 10:55:00,4.97953,4.97955,4.97781,4.9786,13000000.0
2009-10-19 10:56:00,4.97729,4.97934,4.97729,4.97934,16000000.0
2009-10-19 10:57:00,4.97842,4.97901,4.97782,4.97864,10000000.0
2009-10-19 10:58:00,4.97896,4.97992,4.97806,4.97935,12000000.0
2009-10-19 10:59:00,4.97843,4.97965,4.9779,4.9796,11000000.0
2009-10-19 11:00:00,4.97893,4.97941,4.97778,4.97927,13000000.0
2009-10-19 11:01:00,4.9785,4.97914,4.97716,4.97735,9000000.0
2009-10-19 11:02:00,4.97943,4.97943,4.9775,4.97835,8000000.0
2009-10-19 11:03:00,4.97806,4.97846,4.97706,4.97783,10000000.0
2009-10-19 11:04:00,4.97789,4.97893,4.97693,4.97893,12000000.0
2009-10-19 11:05:00,4.97963,4.97963,4.97827,4.97914,11000000.0
2009-10-19 11:06:00,4.97945,4.98018,4.97825,4.98018,8000000.0
2009-10-19 11:07:00,4.97852,4.98017,4.97822,4.97933,14000000.0
2009-10-19 11:08:00,4.97895,4.98037,4.97796,4.97914,18000000.0
2009-10-19 11:09:00,4.97974,4.97986,4.97816,4.97958,15000000.0
2009-10-19 11:10:00,4.97974,4.98004,4.97856,4.97948,12000000.0
2009-10-19 11:11:00,4.97998,4.97998,4.97813,4.97813,11000000.0
2009-10-19 11:12:00,4.97792,4.97996,4.97792,4.97818,8000000.0
2009-10-19 11:13:00,4.97935,4.98027,4.97839,4.97893,15000000.0
2009-10-19 11:14:00,4.97989,4.98044,4.97847,4.97999,13000000.0
2009-10-19 11:15:00,4.97826,4.97977,4.97802,4.97874,20000000.0
2009-10-19 11:16:00,4.97978,4.97978,4.97784,4.97922,15000000.0
2009-10-19 11:17:00,4.97813,4.97862,4.97689,4.9785,18000000.0
2009-10-19 11:18:00,4.97835,4.97835,4.9765,4.97806,20000000.0
2009-10-19 11:19:00,4.97831,4.97831,4.97643,4.97786,13000000.0
2009-10-19 11:20:00,4.97705,4.97805,4.97642,4.97743,20000000.0
2009-10-19 11:21:00,4.97831,4.97831,4.97588,4.97588,18000000.0
2009-10-19 11:22:00,4.97758,4.97776,4.97632,4.97741,18000000.0
2009-10-19 11:23:00,4.97816,4.97933,4.97712,4.97933,13000000.0
2009-10-19 11:24:00,4.97886,4.97886,4.97725,4.97811,9000000.0
2009-10-19 11:25:00,4.97798,4.97877,4.97723,4.97813,8000000.0
2009-10-19 11:26:00,4.97946,4.97946,4.97749,4.97798,8000000.0
2009-10-19 11:27:00,4.97942,4.97942,4.97766,4.97874,7000000.0
2009-10-19 11:28:00,4.97803,4.97898,4.97737,4.97898,14000000.0
2009-10-19 11:29:00,4.97897,4.97993,4.97804,4.97892,16000000.0
2009-10-19 11:30:00,4.97863,4.97993,4.97863,4.97993,7000000.0
2009-10-19 11:31:00,4.97971,4.98045,4.97836,4.98045,15000000.0
2009-10-19 11:32:00,4.97991,4.97991,4.97848,4.97907,10000000.0
2009-10-19 11:33:00,4.97973,4.97973,4.97746,4.97784,8000000.0
2009-10-19 11:34:00,4.97873,4.97933,4.97783,4.97933,11000000.0
2009-10-19 11:35:00,4.97919,4.97952,4.97802,4.97889,15000000.0
2009-10-19 11:36:00,4.97759,4.97944,4.97759,4.97897,14000000.0
2009-10-19 11:37:00,4.9785,4.97874,4.97741,4.97775,11000000.0
2009-10-19 11:38:00,4.97718,4.97824,4.97707,4.97764,12000000.0
2009-10-19 11:39:00,4.97684,4.97827,4.97637,4.9779,13000000.0
2009-10-19 11:40:00,4.97772,4.97812,4.97638,4.97718,8000000.0
2009-10-19 11:41:00,4.97693,4.97753,4.97625,4.97736,13000000.0
2009-10-19 11:42:00,4.9775,4.97766,4.97603,4.97766,18000000.0
2009-10-19 11:43:00,4.97754,4.97789,4.97606,4.97623,13000000.0
2009-10-19 11:44:00,4.9779,4.9779,4.97585,4.97668,14000000.0
2009-10-19 11:45:00,4.97723,4.97723,4.97535,4.9759,12000000.0
2009-10-19 11:46:00,4.9761,4.9761,4.9724,4.97398,14000000.0
2009-10-19 11:47:00,4.97449,4.9746,4.9729,4.97295,15000000.0
2009-10-19 11:48:00,4.97368,4.97368,4.97224,4.97367,9000000.0
2009-10-19 11:49:00,4.97441,4.97441,4.9727,4.97393,14000000.0
2009-10-19 11:50:00,4.97364,4.97459,4.97224,4.97459,17000000.0
2009-10-19 11:51:00,4.97417,4.97487,4.97309,4.97453,15000000.0
2009-10-19 11:52:00,4.97461,4.97516,4.97306,4.97516,15000000.0
2009-10-19 11:53:00,4.97508,4.97543,4.97359,4.97499,14000000.0
2009-10-19 11:54:00,4.97587,4.97614,4.97391,4.97426,9000000.0
2009-10-19 11:55:00,4.97554,4.97554,4.97418,4.97487,11000000.0
2009-10-19 11:56:00,4.97591,4.97591,4.97436,4.97538,13000000.0
2009-10-19 11:57:00,4.97571,4.97612,4.97435,4.97577,13000000.0
2009-10-19 11:58:00,4.97647,4.97702,4.97541,4.9767,12000000.0
2009-10-19 11:59:00,4.97512,4.97652,4.9747,4.97642,12000000.0
2009-10-19 12:00:00,4.97622,4.9763,4.97457,4.97557,12000000.0
2009-10-19 12:01:00,4.97576,4.97577,4.97429,4.97577,22000000.0
2009-10-19 12:02:00,4.97533,4.97552,4.97425,4.97546,10000000.0
2009-10-19 12:03:00,4.97414,4.97627,4.97414,4.97617,18000000.0
2009-10-19 12:04:00,4.9749,4.97755,4.97475,4.97755,12000000.0
2009-10-19 12:05:00,4.97776,4.97776,4.97566,4.97746,15000000.0
2009-10-19 12:06:00,4.97782,4.97806,4.97694,4.97767,14000000.0
2009-10-19 12:07:00,4.97608,4.97781,4.9757,4.97688,15000000.0
2009-10-19 12:08:00,4.9782,4.97863,4.977,4.9782,19000000.0
2009-10-19 12:09:00,4.97734,4.97781,4.97632,4.97694,12000000.0
2009-10-19 12:10:00,4.97709,4.97824,4.97659,4.97705,23000000.0
2009-10-19 12:11:00,4.97785,4.97785,4.97605,4.97644,21000000.0
2009-10-19 12:12:00,4.97664,4.97714,4.97586,4.97627,9000000.0
2009-10-19 12:13:00,4.97605,4.97605,4.9748,4.97586,13000000.0
2009-10-19 12:14:00,4.97485,4.97578,4.97406,4.97449,15000000.0
2009-10-19 12:15:00,4.97457,4.97607,4.97392,4.97604,14000000.0
2009-10-19 12:16:00,4.97465,4.97609,4.9744,4.9755,16000000.0
2009-10-19 12:17:00,4.97586,4.97711,4.9753,4.97697,13000000.0
2009-10-19 12:18:00,4.97698,4.97753,4.9762,4.97724,9000000.0
2009-10-19 12:19:00,4.97702,4.97739,4.97575,4.97624,10000000.0
2009-10-19 12:20:00,4.97741,4.97755,4.97647,4.97707,7000000.0
2009-10-19 12:21:00,4.97635,4.97692,4.97586,4.97647,13000000.0
2009-10-19 12:22:00,4.97556,4.97676,4.97525,4.97598,10000000.0
2009-10-19 12:23:00,4.97513,4.97582,4.97482,4.97542,10000000.0
2009-10-19 12:24:00,4.97604,4.97626,4.97498,4.97598,12000000.0
2009-10-19 12:25:00,4.97606,4.97734,4.97575,4.977,12000000.0
2009-10-19 12:26:00,4.97619,4.97705,4.97477,4.97664,20000000.0
2009-10-19 12:27:00,4.97685,4.97697,4.97504,4.97679,12000000.0
2009-10-19 12:28:00,4.9765,4.97665,4.97511,4.97594,14000000.0
2009-10-19 12:29:00,4.9768,4.9768,4.97559,4.97631,10000000.0
2009-10-19 12:30:00,4.97674,4.97674,4.97444,4.97622,19000000.0
2009-10-19 12:31:00,4.97611,4.97647,4.97536,4.97604,11000000.0
2009-10-19 12:32:00,4.9752,4.9761,4.97475,4.97608,10000000.0
2009-10-19 12:33:00,4.97597,4.97619,4.97481,4.97542,15000000.0
2009-10-19 12:34:00,4.9766,4.97714,4.97538,4.97604,16000000.0
2009-10-19 12:35:00,4.97712,4.97712,4.97543,4.97635,10000000.0
2009-10-19 12:36:00,4.97528,4.97663,4.97528,4.97621,11000000.0
2009-10-19 12:37:00,4.97599,4.97733,4.97565,4.97612,10000000.0
2009-10-19 12:38:00,4.97564,4.97724,4.97564,4.97575,14000000.0
2009-10-19 12:39:00,4.97661,4.97661,4.97482,4.97551,14000000.0
2009-10-19 12:40:00,4.97642,4.977,4.97533,4.97665,11000000.0
2009-10-19 12:41:00,4.97739,4.97739,4.97528,4.97625,12000000.0
2009-10-19 12:42:00,4.9769,4.9769,4.97568,4.97651,14000000.0
2009-10-19 12:43:00,4.9759,4.97648,4.97495,4.97565,15000000.0
2009-10-19 12:44:00,4.9768,4.97759,4.97523,4.977,16000000.0
2009-10-19 12:45:00,4.9777,4.97778,4.97606,4.97727,10000000.0
2009-10-19 12:46:00,4.97737,4.97737,4.97601,4.97622,12000000.0
2009-10-19 12:47:00,4.97711,4.97718,4.97566,4.97566,13000000.0
2009-10-19 12:48:00,4.97757,4.97759,4.97598,4.97721,12000000.0
2009-10-19 12:49:00,4.97736,4.97753,4.976,4.97753,14000000.0
2009-10-19 12:50:00,4.97682,4.97748,4.9762,4.97748,9000000.0
2009-10-19 12:51:00,4.97598,4.97797,4.97596,4.97797,10000000.0
2009-10-19 12:52:00,4.97796,4.97922,4.97726,4.97886,22000000.0
2009-10-19 12:53:00,4.97923,4.97974,4.97822,4.97974,14000000.0
2009-10-19 12:54:00,4.97967,4.9799,4.9783,4.97939,13000000.0
2009-10-19 12:55:00,4.9781,4.97973,4.9781,4.97973,21000000.0
2009-10-19 12:56:00,4.97884,4.98049,4.97884,4.97943,18000000.0
2009-10-19 12:57:00,4.97966,4.97988,4.97769,4.97853,7000000.0
2009-10-19 12:58:00,4.97863,4.97965,4.97785,4.97964,12000000.0
2009-10-19 12:59:00,4.97905,4.98015,4.97869,4.97933,18000000.0
2009-10-19 13:00:00,4.98041,4.98077,4.97917,4.98077,14000000.0
2009-10-19 13:01:00,4.98008,4.98037,4.97871,4.97938,11000000.0
2009-10-19 13:02:00,4.9788,4.9792,4.97756,4.97852,15000000.0
2009-10-19 13:03:00,4.97992,4.97995,4.97856,4.97993,15000000.0
2009-10-19 13:04:00,4.98017,4.98062,4.97885,4.97909,16000000.0
2009-10-19 13:05:00,4.97945,4.98047,4.97927,4.98047,9000000.0
2009-10-19 13:06:00,4.97906,4.98039,4.97906,4.97985,13000000.0
2009-10-19 13:07:00,4.97992,4.98035,4.97883,4.98018,13000000.0
2009-10-19 13:08:00,4.97942,4.97988,4.97873,4.97961,10000000.0
2009-10-19 13:09:00,4.97948,4.97996,4.97811,4.97835,15000000.0
2009-10-19 13:10:00,4.9792,4.98017,4.97845,4.97977,12000000.0
2009-10-19 13:11:00,4.98047,4.98066,4.97889,4.98066,12000000.0
2009-10-19 13:12:00,4.9807,4.9807,4.97868,4.97912,12000000.0
2009-10-19 13:13:00,4.9784,4.97992,4.9784,4.97959,11000000.0
2009-10-19 13:14:00,4.97896,4.97985,4.9784,4.9784,9000000.0
2009-10-19 13:15:00,4.97887,4.97986,4.97851,4.97978,15000000.0
2009-10-19 13:16:00,4.97982,4.98023,4.97852,4.97929,15000000.0
2009-10-19 13:17:00,4.98043,4.98062,4.97838,4.98062,17000000.0
2009-10-19 13:18:00,4.98038,4.98055,4.97907,4.97974,15000000.0
2009-10-19 13:19:00,4.97966,4.97997,4.97801,4.97931,15000000.0
2009-10-19 13:20:00,4.97958,4.97958,4.97764,4.97863,19000000.0
2009-10-19 13:21:00,4.97834,4.97839,4.97718,4.97824,10000000.0
2009-10-19 13:22:00,4.97786,4.97792,4.97673,4.97694,8000000.0
2009-10-19 13:23:00,4.97841,4.97841,4.9769,4.9779,15000000.0
2009-10-19 13:24:00,4.97818,4.97818,4.97648,4.97648,11000000.0
2009-10-19 13:25:00,4.97771,4.97786,4.9767,4.97746,9000000.0
2009-10-19 13:26:00,4.97739,4.97774,4.97633,4.97633,8000000.0
2009-10-19 13:27:00,4.97704,4.97745,4.9753,4.97637,15000000.0
2009-10-19 13:28:00,4.97551,4.97646,4.97508,4.97641,17000000.0
2009-10-19 13:29:00,4.97695,4.97695,4.97505,4.97616,11000000.0
2009-10-19 13:30:00,4.97628,4.97703,4.975,4.97635,21000000.0
2009-10-19 13:31:00,4.977,4.97778,4.97646,4.97673,11000000.0
2009-10-19 13:32:00,4.97758,4.97758,4.97584,4.97675,10000000.0
2009-10-19 13:33:00,4.97779,4.97845,4.97659,4.97845,8000000.0
2009-10-19 13:34:00,4.97871,4.97889,4.97659,4.97833,15000000.0
2009-10-19 13:35:00,4.97816,4.97885,4.97736,4.97856,13000000.0
2009-10-19 13:36:00,4.97942,4.97949,4.9777,4.97853,11000000.0
2009-10-19 13:37:00,4.97887,4.97913,4.97772,4.97772,8000000.0
2009-10-19 13:38:00,4.97807,4.97867,4.9767,4.9767,13000000.0
2009-10-19 13:39:00,4.97851,4.97851,4.97703,4.97703,7000000.0
2009-10-19 13:40:00,4.97734,4.978,4.97641,4.97784,12000000.0
2009-10-19 13:41:00,4.97718,4.97816,4.9764,4.97715,15000000.0
2009-10-19 13:42:00,4.97799,4.97907,4.97686,4.97875,22000000.0
2009-10-19 13:43:00,4.97809,4.97888,4.97686,4.97888,13000000.0
2009-10-19 13:44:00,4.97745,4.979,4.97744,4.979,14000000.0
2009-10-19 13:45:00,4.9777,4.97925,4.97769,4.97925,7000000.0
2009-10-19 13:46:00,4.98067,4.98087,4.97911,4.98033,11000000.0
2009-10-19 13:47:00,4.98132,4.98132,4.98036,4.98126,11000000.0
2009-10-19 13:48:00,4.98113,4.98157,4.97974,4.98146,14000000.0
2009-10-19 13:49:00,4.98186,4.98238,4.97944,4.98038,13000000.0
2009-10-19 13:50:00,4.97925,4.98087,4.97925,4.98051,12000000.0
2009-10-19 13:51:00,4.98046,4.98099,4.97972,4.9809,11000000.0
2009-10-19 13:52:00,4.97971,4.98012,4.97866,4.97866,9000000.0
2009-10-19 13:53:00,4.97972,4.97978,4.97841,4.97943,11000000.0
2009-10-19 13:54:00,4.97914,4.97915,4.97791,4.97885,17000000.0
2009-10-19 13:55:00,4.97865,4.98078,4.97827,4.98034,22000000.0
2009-10-19 13:56:00,4.9801,4.98058,4.97843,4.98052,13000000.0
2009-10-19 13:57:00,4.98087,4.98087,4.97896,4.97896,19000000.0
2009-10-19 13:58:00,4.9809,4.98102,4.97963,4.98099,11000000.0
2009-10-19 13:59:00,4.981,4.98108,4.97997,4.98108,7000000.0
2009-10-19 14:00:00,4.97941,4.98095,4.97941,4.98037,9000000.0
2009-10-19 14:01:00,4.97991,4.98147,4.97969,4.98125,7000000.0
2009-10-19 14:02:00,4.98092,4.98164,4.98017,4.98164,13000000.0
2009-10-19 14:03:00,4.98197,4.98197,4.98016,4.98073,17000000.0
2009-10-19 14:04:00,4.9808,4.98228,4.9808,4.98204,13000000.0
2009-10-19 14:05:00,4.98081,4.98165,4.98003,4.98162,8000000.0
2009-10-19 14:06:00,4.98144,4.9819,4.98063,4.98132,10000000.0
2009-10-19 14:07:00,4.98173,4.98183,4.98066,4.98166,10000000.0
2009-10-19 14:08:00,4.98163,4.98278,4.97997,4.98219,14000000.0
2009-10-19 14:09:00,4.98344,4.98344,4.98158,4.98264,16000000.0
2009-10-19 14:10:00,4.98212,4.98345,4.98159,4.98345,12000000.0
2009-10-19 14:11:00,4.98275,4.98322,4.98191,4.98273,14000000.0
2009-10-19 14:12:00,4.98318,4.98322,4.98135,4.98135,13000000.0
2009-10-19 14:13:00,4.98326,4.98453,4.98261,4.98453,11000000.0
2009-10-19 14:14:00,4.9843,4.9843,4.98236,4.98335,14000000.0
2009-10-19 14:15:00,4.98328,4.98444,4.98275,4.98444,11000000.0
2009-10-19 14:16:00,4.98534,4.98613,4.9837,4.98604,11000000.0
2009-10-19 14:17:00,4.98551,4.98605,4.98448,4.98455,14000000.0
2009-10-19 14:18:00,4.98546,4.98563,4.98315,4.98394,11000000.0
2009-10-19 14:19:00,4.98365,4.98447,4.98286,4.984,8000000.0
2009-10-19 14:20:00,4.98375,4.98405,4.98266,4.98266,10000000.0
2009-10-19 14:21:00,4.98451,4.98455,4.98319,4.98433,14000000.0
2009-10-19 14:22:00,4.98456,4.98557,4.98388,4.98549,17000000.0
2009-10-19 14:23:00,4.98569,4.98569,4.98339,4.98423,8000000.0
2009-10-19 14:24:00,4.98235,4.98303,4.98091,4.98179,16000000.0
2009-10-19 14:25:00,4.98198,4.98205,4.98087,4.98205,11000000.0
2009-10-19 14:26:00,4.98282,4.98353,4.98158,4.98353,14000000.0
2009-10-19 14:27:00,4.98294,4.98416,4.98189,4.98189,8000000.0
2009-10-19 14:28:00,4.98182,4.98239,4.98147,4.98221,11000000.0
2009-10-19 14:29:00,4.98134,4.98195,4.981,4.98192,11000000.0
2009-10-19 14:30:00,4.98153,4.9828,4.98089,4.98225,14000000.0
2009-10-19 14:31:00,4.9819,4.98246,4.98058,4.98193,15000000.0
2009-10-19 14:32:00,4.98146,4.98259,4.98057,4.98259,9000000.0
2009-10-19 14:33:00,4.98233,4.98236,4.98054,4.98228,12000000.0
2009-10-19 14:34:00,4.98082,4.98303,4.9807,4.98114,12000000.0
2009-10-19 14:35:00,4.98207,4.98253,4.98113,4.98113,18000000.0
2009-10-19 14:36:00,4.9815,4.98232,4.98042,4.98232,12000000.0
2009-10-19 14:37:00,4.9816,4.9821,4.98075,4.98202,12000000.0
2009-10-19 14:38:00,4.98214,4.98278,4.98027,4.98027,24000000.0
2009-10-19 14:39:00,4.97973,4.98133,4.9791,4.9791,12000000.0
2009-10-19 14:40:00,4.97963,4.98064,4.97883,4.98004,15000000.0
2009-10-19 14:41:00,4.97982,4.98087,4.9796,4.98048,17000000.0
2009-10-19 14:42:00,4.97952,4.98092,4.97843,4.98092,15000000.0
2009-10-19 14:43:00,4.98008,4.98169,4.98004,4.98162,9000000.0
2009-10-19 14:44:00,4.98147,4.98315,4.98093,4.98315,7000000.0
2009-10-19 14:45:00,4.98314,4.98373,4.98212,4.98332,17000000.0
2009-10-19 14:46:00,4.98265,4.98321,4.98184,4.98184,14000000.0
2009-10-19 14:47:00,4.98324,4.98459,4.98246,4.98459,16000000.0
2009-10-19 14:48:00,4.98404,4.98415,4.98209,4.98323,12000000.0
2009-10-19 14:49:00,4.98406,4.98406,4.98199,4.98304,20000000.0
2009-10-19 14:50:00,4.9835,4.98356,4.98237,4.98323,12000000.0
2009-10-19 14:51:00,4.98335,4.98335,4.98208,4.98233,12000000.0
2009-10-19 14:52:00,4.9817,4.9835,4.98141,4.9835,22000000.0
2009-10-19 14:53:00,4.98268,4.98285,4.98089,4.98199,17000000.0
2009-10-19 14:54:00,4.98131,4.98232,4.9808,4.98181,14000000.0
2009-10-19 14:55:00,4.9819,4.9829,4.98127,4.98208,20000000.0
2009-10-19 14:56:00,4.98246,4.9832,4.98033,4.98202,22000000.0
2009-10-19 14:57:00,4.98205,4.98211,4.98039,4.98039,10000000.0
2009-10-19 14:58:00,4.98053,4.98199,4.98053,4.98199,17000000.0
2009-10-19 14:59:00,4.98029,4.98125,4.97949,4.98019,12000000.0
2009-10-19 15:00:00,4.98072,4.98123,4.97963,4.98123,14000000.0
2009-10-19 15:01:00,4.97997,4.98297,4.97945,4.98288,16000000.0
2009-10-19 15:02:00,4.98395,4.98414,4.98262,4.984,13000000.0
2009-10-19 15:03:00,4.98382,4.98392,4.98233,4.98234,7000000.0
2009-10-19 15:04:00,4.98327,4.98339,4.98186,4.98211,12000000.0
2009-10-19 15:05:00,4.98236,4.98314,4.98144,4.98283,20000000.0
2009-10-19 15:06:00,4.98239,4.98326,4.98121,4.98319,9000000.0
2009-10-19 15:07:00,4.98239,4.98264,4.98145,4.98264,9000000.0
2009-10-19 15:08:00,4.98324,4.98324,4.98183,4.98246,14000000.0
2009-10-19 15:09:00,4.98336,4.98376,4.9821,4.9836,14000000.0
2009-10-19 15:10:00,4.98302,4.98371,4.98268,4.98348,15000000.0
2009-10-19 15:11:00,4.98304,4.98336,4.98213,4.98298,10000000.0
2009-10-19 15:12:00,4.98321,4.98368,4.98191,4.98267,10000000.0
2009-10-19 15:13:00,4.98309,4.98417,4.98228,4.98383,20000000.0
2009-10-19 15:14:00,4.98241,4.98398,4.98218,4.98278,10000000.0
2009-10-19 15:15:00,4.98263,4.98325,4.98081,4.98205,13000000.0
2009-10-19 15:16:00,4.98256,4.98256,4.98061,4.98193,11000000.0
2009-10-19 15:17:00,4.98167,4.98238,4.98105,4.98204,17000000.0
2009-10-19 15:18:00,4.98234,4.98234,4.98056,4.98188,11000000.0
2009-10-19 15:19:00,4.98066,4.9814,4.97945,4.98139,18000000.0
2009-10-19 15:20:00,4.97934,4.98147,4.97934,4.98073,14000000.0
2009-10-19 15:21:00,4.98117,4.98143,4.98011,4.98137,15000000.0
2009-10-19 15:22:00,4.98011,4.98141,4.97933,4.98141,8000000.0
2009-10-19 15:23:00,4.98101,4.98116,4.97952,4.98018,15000000.0
2009-10-19 15:24:00,4.97975,4.98183,4.97975,4.98087,12000000.0
2009-10-19 15:25:00,4.98185,4.98217,4.98037,4.98204,12000000.0
2009-10-19 15:26:00,4.98203,4.98242,4.98098,4.98219,15000000.0
2009-10-19 15:27:00,4.98157,4.98327,4.98086,4.98254,12000000.0
2009-10-19 15:28:00,4.98298,4.98347,4.98178,4.98268,12000000.0
2009-10-19 15:29:00,4.98353,4.98533,4.98312,4.98533,10000000.0
2009-10-19 15:30:00,4.98514,4.98603,4.98404,4.98511,12000000.0
2009-10-19 15:31:00,4.98631,4.9868,4.98455,4.98591,19000000.0
2009-10-19 15:32:00,4.98529,4.98684,4.98493,4.98683,7000000.0
2009-10-19 15:33:00,4.98504,4.98625,4.98394,4.98614,7000000.0
2009-10-19 15:34:00,4.98715,4.98715,4.98544,4.9867,12000000.0
2009-10-19 15:35:00,4.985,4.9861,4.9846,4.9861,17000000.0
2009-10-19 15:36:00,4.98599,4.98599,4.98406,4.98546,11000000.0
2009-10-19 15:37:00,4.9854,4.98573,4.9835,4.98385,14000000.0
2009-10-19 15:38:00,4.985,4.98551,4.98369,4.98491,20000000.0
2009-10-19 15:39:00,4.9855,4.98565,4.98359,4.98476,8000000.0
2009-10-19 15:40:00,4.98535,4.98535,4.98204,4.98473,11000000.0
2009-10-19 15:41:00,4.9853,4.9853,4.9827,4.98422,10000000.0
2009-10-19 15:42:00,4.98445,4.98493,4.98276,4.98463,13000000.0
2009-10-19 15:43:00,4.98418,4.98636,4.98345,4.98542,14000000.0
2009-10-19 15:44:00,4.9864,4.98665,4.98491,4.98602,8000000.0
2009-10-19 15:45:00,4.98553,4.98679,4.98526,4.98664,10000000.0
2009-10-19 15:46:00,4.98629,4.98718,4.98565,4.98667,12000000.0
2009-10-19 15:47:00,4.98677,4.98855,4.98563,4.9879,18000000.0
2009-10-19 15:48:00,4.98673,4.98767,4.98608,4.9875,9000000.0
2009-10-19 15:49:00,4.98753,4.98753,4.98606,4.98635,14000000.0
2009-10-19 15:50:00,4.98761,4.9882,4.98639,4.98766,18000000.0
2009-10-19 15:51:00,4.98739,4.98915,4.98684,4.98915,8000000.0
2009-10-19 15:52:00,4.98879,4.98897,4.98673,4.98679,11000000.0
2009-10-19 15:53:00,4.98782,4.98861,4.98658,4.98861,15000000.0
2009-10-19 15:54:00,4.98893,4.98934,4.98799,4.98934,9000000.0
2009-10-19 15:55:00,4.98833,4.98919,4.98781,4.98917,9000000.0
2009-10-19 15:56:00,4.98851,4.98945,4.9874,4.9874,11000000.0
2009-10-19 15:57:00,4.98922,4.98964,4.98771,4.98832,15000000.0
2009-10-19 15:58:00,4.98943,4.98959,4.98777,4.98959,13000000.0
2009-10-19 15:59:00,4.98917,4.98933,4.98772,4.9893,15000000.0
2009-10-19 16:00:00,4.98912,4.98936,4.98757,4.98794,11000000.0
2009-10-19 16:01:00,4.98859,4.98876,4.98644,4.98876,14000000.0
2009-10-19 16:02:00,4.98894,4.98894,4.98351,4.98448,11000000.0
2009-10-19 16:03:00,4.98277,4.98294,4.98113,4.98151,8000000.0
2009-10-19 16:04:00,4.98292,4.98376,4.98236,4.9832,8000000.0
2009-10-19 16:05:00,4.98342,4.98342,4.98173,4.98185,8000000.0
2009-10-19 16:06:00,4.98333,4.98405,4.98276,4.98332,16000000.0
2009-10-19 16:07:00,4.98258,4.98328,4.98134,4.98227,18000000.0
2009-10-19 16:08:00,4.98291,4.98298,4.9814,4.9823,14000000.0
2009-10-19 16:09:00,4.98117,4.98216,4.97982,4.9812,12000000.0
2009-10-19 16:10:00,4.9819,4.98275,4.98141,4.98275,10000000.0
2009-10-19 16:11:00,4.98212,4.98246,4.98028,4.98246,13000000.0
2009-10-19 16:12:00,4.98189,4.98262,4.97964,4.98057,16000000.0
2009-10-19 16:13:00,4.9823,4.98251,4.98062,4.981,7000000.0
2009-10-19 16:14:00,4.98091,4.98114,4.97798,4.97798,16000000.0
2009-10-19 16:15:00,4.97878,4.98099,4.97849,4.98099,15000000.0
2009-10-19 16:16:00,4.98119,4.98119,4.97897,4.98064,17000000.0
2009-10-19 16:17:00,4.98079,4.9818,4.97969,4.9818,10000000.0
2009-10-19 16:18:00,4.98082,4.98117,4.97937,4.98051,10000000.0
2009-10-19 16:19:00,4.97934,4.98096,4.97849,4.98096,12000000.0
2009-10-19 16:20:00,4.9809,4.9809,4.97846,4.97846,11000000.0
2009-10-19 16:21:00,4.97865,4.97921,4.97673,4.97773,8000000.0
2009-10-19 16:22:00,4.97758,4.9776,4.97553,4.97625,16000000.0
2009-10-19 16:23:00,4.97473,4.97659,4.97394,4.97659,11000000.0
2009-10-19 16:24:00,4.97522,4.97608,4.97382,4.97539,14000000.0
2009-10-19 16:25:00,4.97573,4.97623,4.97489,4.97623,13000000.0
2009-10-19 16:26:00,4.97678,4.97724,4.97471,4.97602,16000000.0
2009-10-19 16:27:00,4.97623,4.97706,4.9758,4.97684,20000000.0
2009-10-19 16:28:00,4.97685,4.97685,4.97515,4.97599,12000000.0
2009-10-19 16:29:00,4.97574,4.97622,4.9742,4.9742,13000000.0
2009-10-19 16:30:00,4.97438,4.97492,4.97275,4.97447,17000000.0
2009-10-19 16:31:00,4.97488,4.97488,4.97319,4.97477,13000000.0
2009-10-19 16:32:00,4.97391,4.97421,4.97275,4.97376,10000000.0
2009-10-19 16:33:00,4.97378,4.97503,4.97291,4.97503,15000000.0
2009-10-19 16:34:00,4.97541,4.97569,4.97403,4.97474,9000000.0
2009-10-19 16:35:00,4.9754,4.9754,4.97275,4.97327,18000000.0
2009-10-19 16:36:00,4.97234,4.9745,4.9723,4.97365,8000000.0
2009-10-19 16:37:00,4.9737,4.97444,4.97268,4.97346,22000000.0
2009-10-19 16:38:00,4.97293,4.97293,4.97027,4.97146,14000000.0
2009-10-19 16:39:00,4.97198,4.97268,4.97052,4.97052,14000000.0
2009-10-19 16:40:00,4.97167,4.97167,4.9697,4.97122,17000000.0
2009-10-19 16:41:00,4.97046,4.9711,4.96988,4.9711,9000000.0
2009-10-19 16:42:00,4.97188,4.97232,4.97013,4.97232,13000000.0
2009-10-19 16:43:00,4.973,4.97342,4.97133,4.97283,13000000.0
2009-10-19 16:44:00,4.97366,4.97366,4.97246,4.97271,11000000.0
2009-10-19 16:45:00,4.97336,4.97336,4.97129,4.97299,18000000.0
2009-10-19 16:46:00,4.97231,4.97282,4.9713,4.97156,11000000.0
2009-10-19 16:47:00,4.97162,4.97265,4.97043,4.97265,15000000.0
2009-10-19 16:48:00,4.9726,4.973,4.97139,4.973,7000000.0
2009-10-19 16:49:00,4.97304,4.97444,4.97183,4.97309,16000000.0
2009-10-19 16:50:00,4.97442,4.97442,4.97276,4.97347,9000000.0
2009-10-19 16:51:00,4.97431,4.975,4.97307,4.97493,22000000.0
2009-10-19 16:52:00,4.97477,4.97522,4.97427,4.97518,11000000.0
2009-10-19 16:53:00,4.97378,4.97566,4.97378,4.97506,12000000.0
2009-10-19 16:54:00,4.97542,4.97542,4.97299,4.97439,17000000.0
2009-10-19 16:55:00,4.97513,4.97521,4.97366,4.97444,15000000.0
2009-10-19 16:56:00,4.97473,4.97473,4.97311,4.9744,11000000.0
2009-10-19 16:57:00,4.9735,4.97442,4.97314,4.97442,8000000.0
2009-10-19 16:58:00,4.97228,4.97361,4.97214,4.97329,12000000.0
2009-10-19 16:59:00,4.97342,4.97552,4.97293,4.97525,15000000.0
2009-10-19 17:00:00,4.97502,4.97534,4.97409,4.97534,10000000.0
2009-10-19 17:01:00,4.9753,4.9753,4.97391,4.97507,10000000.0
2009-10-19 17:02:00,4.97384,4.97553,4.97384,4.97541,8000000.0
2009-10-19 17:03:00,4.97425,4.97502,4.97392,4.97415,11000000.0
2009-10-19 17:04:00,4.9762,4.97638,4.97494,4.97599,10000000.0
2009-10-19 17:05:00,4.97691,4.97748,4.97512,4.97639,18000000.0
2009-10-19 17:06:00,4.97621,4.97693,4.97555,4.97678,9000000.0
2009-10-19 17:07:00,4.9763,4.97704,4.97544,4.97685,20000000.0
2009-10-19 17:08:00,4.97593,4.97618,4.97504,4.97538,11000000.0
2009-10-19 17:09:00,4.97636,4.97665,4.97518,4.97633,14000000.0
2009-10-19 17:10:00,4.975,4.97578,4.9748,4.97574,10000000.0
2009-10-19 17:11:00,4.9762,4.9762,4.97446,4.97586,12000000.0
2009-10-19 17:12:00,4.97567,4.97641,4.97501,4.97641,7000000.0
2009-10-19 17:13:00,4.97567,4.9763,4.9747,4.97534,13000000.0
2009-10-19 17:14:00,4.9761,4.97669,4.97524,4.97556,13000000.0
2009-10-19 17:15:00,4.97574,4.97625,4.97409,4.97527,12000000.0
2009-10-19 17:16:00,4.97564,4.97569,4.97405,4.97569,13000000.0
2009-10-19 17:17:00,4.97421,4.97548,4.97342,4.97342,12000000.0
2009-10-19 17:18:00,4.97504,4.97581,4.97351,4.97428,15000000.0
2009-10-19 17:19:00,4.97412,4.9744,4.97155,4.97155,10000000.0
2009-10-19 17:20:00,4.97312,4.97347,4.97141,4.97323,13000000.0
2009-10-19 17:21:00,4.97268,4.97268,4.97074,4.97257,17000000.0
2009-10-19 17:22:00,4.97098,4.97199,4.96831,4.96892,15000000.0
2009-10-19 17:23:00,4.97048,4.97093,4.96828,4.97093,10000000.0
2009-10-19 17:24:00,4.97117,4.97173,4.96933,4.97114,17000000.0
2009-10-19 17:25:00,4.96985,4.97058,4.9691,4.96991,11000000.0
2009-10-19 17:26:00,4.97088,4.97103,4.96904,4.97088,12000000.0
2009-10-19 17:27:00,4.97087,4.97184,4.97035,4.97059,9000000.0
2009-10-19 17:28:00,4.97193,4.97309,4.97113,4.97269,16000000.0
2009-10-19 17:29:00,4.97234,4.97407,4.97131,4.97407,9000000.0
2009-10-19 17:30:00,4.97459,4.97459,4.97174,4.97255,11000000.0
2009-10-19 17:31:00,4.97321,4.97541,4.97181,4.97469,13000000.0
2009-10-19 17:32:00,4.97495,4.9766,4.97391,4.97447,13000000.0
2009-10-19 17:33:00,4.97583,4.97646,4.97498,4.97646,11000000.0
2009-10-19 17:34:00,4.97505,4.97936,4.97505,4.97916,12000000.0
2009-10-19 17:35:00,4.97962,4.97962,4.97724,4.97728,13000000.0
2009-10-19 17:36:00,4.97912,4.97912,4.97724,4.97735,14000000.0
2009-10-19 17:37:00,4.97761,4.97783,4.97653,4.97736,10000000.0
2009-10-19 17:38:00,4.97768,4.97792,4.97628,4.97629,7000000.0
2009-10-19 17:39:00,4.9785,4.97923,4.97733,4.97775,16000000.0
2009-10-19 17:40:00,4.97888,4.97889,4.97614,4.97779,17000000.0
2009-10-19 17:41:00,4.97653,4.97746,4.97547,4.97743,16000000.0
2009-10-19 17:42:00,4.97779,4.97785,4.97507,4.97562,16000000.0
2009-10-19 17:43:00,4.97639,4.97683,4.97405,4.9758,17000000.0
2009-10-19 17:44:00,4.97474,4.9752,4.97375,4.9752,8000000.0
2009-10-19 17:45:00,4.97435,4.97435,4.97189,4.97189,11000000.0
2009-10-19 17:46:00,4.97167,4.97325,4.97134,4.97325,9000000.0
2009-10-19 17:47:00,4.9725,4.97325,4.97085,4.97104,19000000.0
2009-10-19 17:48:00,4.97194,4.97205,4.97054,4.97169,16000000.0
2009-10-19 17:49:00,4.97178,4.97196,4.97026,4.97187,15000000.0
2009-10-19 17:50:00,4.97017,4.97162,4.96955,4.97027,11000000.0
2009-10-19 17:51:00,4.97039,4.97169,4.96965,4.97169,9000000.0
2009-10-19 17:52:00,4.97287,4.97287,4.97096,4.97096,11000000.0
2009-10-19 17:53:00,4.97065,4.97162,4.97001,4.9706,9000000.0
2009-10-19 17:54:00,4.97311,4.97335,4.97161,4.97315,10000000.0
2009-10-19 17:55:00,4.97203,4.97326,4.97203,4.97326,10000000.0
2009-10-19 17:56:00,4.97311,4.97373,4.97182,4.97373,16000000.0
2009-10-19 17:57:00,4.97248,4.97497,4.97248,4.97253,14000000.0
2009-10-19 17:58:00,4.9726,4.97313,4.97155,4.97189,24000000.0
2009-10-19 17:59:00,4.97242,4.97384,4.97177,4.97384,11000000.0
2009-10-19 18:00:00,4.97453,4.97529,4.97362,4.97529,10000000.0
2009-10-19 18:01:00,4.9747,4.97613,4.97398,4.97534,14000000.0
2009-10-19 18:02:00,4.97387,4.97592,4.97316,4.97592,12000000.0
2009-10-19 18:03:00,4.9759,4.9759,4.97374,4.97484,17000000.0
2009-10-19 18:04:00,4.9737,4.97545,4.97344,4.97471,15000000.0
2009-10-19 18:05:00,4.97503,4.97514,4.9736,4.9736,15000000.0
2009-10-19 18:06:00,4.97432,4.97585,4.97315,4.97585,15000000.0
2009-10-19 18:07:00,4.97483,4.97518,4.97319,4.97394,16000000.0
2009-10-19 18:08:00,4.97291,4.97426,4.97291,4.97426,16000000.0
2009-10-19 18:09:00,4.97317,4.97366,4.97068,4.97266,12000000.0
2009-10-19 18:10:00,4.97185,4.97282,4.97041,4.97142,17000000.0
2009-10-19 18:11:00,4.97223,4.9727,4.97037,4.97037,16000000.0
2009-10-19 18:12:00,4.97083,4.97162,4.96993,4.97105,13000000.0
2009-10-19 18:13:00,4.96997,4.97173,4.96945,4.97173,17000000.0
2009-10-19 18:14:00,4.97168,4.97234,4.97047,4.97202,13000000.0
2009-10-19 18:15:00,4.97079,4.97178,4.97027,4.97107,13000000.0
2009-10-19 18:16:00,4.97111,4.97131,4.96973,4.97122,15000000.0
2009-10-19 18:17:00,4.97023,4.97185,4.96986,4.97107,16000000.0
2009-10-19 18:18:00,4.97277,4.97327,4.97137,4.97211,18000000.0
2009-10-19 18:19:00,4.97217,4.97297,4.97175,4.97251,12000000.0
2009-10-19 18:20:00,4.97353,4.97452,4.97208,4.97452,16000000.0
2009-10-19 18:21:00,4.97392,4.97392,4.9726,4.97332,19000000.0
2009-10-19 18:22:00,4.97309,4.97441,4.9725,4.97441,20000000.0
2009-10-19 18:23:00,4.97482,4.97482,4.97313,4.97472,16000000.0
2009-10-19 18:24:00,4.97358,4.97469,4.97337,4.97437,14000000.0
2009-10-19 18:25:00,4.97464,4.97464,4.97279,4.97368,18000000.0
2009-10-19 18:26:00,4.97393,4.97412,4.97285,4.97392,9000000.0
2009-10-19 18:27:00,4.97381,4.97402,4.97288,4.97402,16000000.0
2009-10-19 18:28:00,4.97391,4.97423,4.97304,4.97423,11000000.0
2009-10-19 18:29:00,4.97407,4.97483,4.97308,4.9745,15000000.0
2009-10-19 18:30:00,4.97524,4.97524,4.9733,4.97475,14000000.0
2009-10-19 18:31:00,4.97461,4.97504,4.97347,4.97439,19000000.0
2009-10-19 18:32:00,4.97463,4.97542,4.97384,4.97516,13000000.0
2009-10-19 18:33:00,4.97495,4.97498,4.97369,4.97446,13000000.0
2009-10-19 18:34:00,4.97409,4.97435,4.97341,4.97431,9000000.0
2009-10-19 18:35:00,4.97471,4.97488,4.97335,4.97458,14000000.0
2009-10-19 18:36:00,4.973,4.97502,4.973,4.97455,12000000.0
2009-10-19 18:37:00,4.97272,4.97402,4.97272,4.97345,13000000.0
2009-10-19 18:38:00,4.97377,4.97394,4.97271,4.97375,17000000.0
2009-10-19 18:39:00,4.97296,4.97437,4.97228,4.97437,18000000.0
2009-10-19 18:40:00,4.97428,4.97468,4.97248,4.97326,14000000.0
2009-10-19 18:41:00,4.97354,4.97401,4.97201,4.97201,18000000.0
2009-10-19 18:42:00,4.97314,4.97314,4.97098,4.97271,14000000.0
2009-10-19 18:43:00,4.972,4.972,4.97003,4.97003,14000000.0
2009-10-19 18:44:00,4.97034,4.97206,4.97034,4.97167,12000000.0
2009-10-19 18:45:00,4.97149,4.97198,4.97039,4.97125,17000000.0
2009-10-19 18:46:00,4.9716,4.97208,4.97039,4.97142,15000000.0
2009-10-19 18:47:00,4.97097,4.9718,4.97031,4.97042,16000000.0
2009-10-19 18:48:00,4.97191,4.97191,4.96982,4.96982,11000000.0
2009-10-19 18:49:00,4.97081,4.97187,4.9701,4.97187,8000000.0
2009-10-19 18:50:00,4.97214,4.97219,4.97034,4.97183,16000000.0
2009-10-19 18:51:00,4.971,4.97178,4.97037,4.97164,19000000.0
2009-10-19 18:52:00,4.97146,4.97185,4.9707,4.97185,10000000.0
2009-10-19 18:53:00,4.97103,4.97278,4.97087,4.9709,10000000.0
2009-10-19 18:54:00,4.97136,4.97199,4.97068,4.97199,11000000.0
2009-10-19 18:55:00,4.9721,4.97255,4.97153,4.97255,8000000.0
2009-10-19 18:56:00,4.97213,4.97304,4.97156,4.97282,16000000.0
2009-10-19 18:57:00,4.97312,4.97358,4.97195,4.97347,8000000.0
2009-10-19 18:58:00,4.97389,4.97448,4.9724,4.97362,13000000.0
2009-10-19 18:59:00,4.97416,4.97456,4.97281,4.97434,17000000.0
2009-10-19 19:00:00,4.97268,4.97534,4.97263,4.97534,13000000.0
2009-10-19 19:01:00,4.97493,4.9754,4.97385,4.97492,12000000.0
2009-10-19 19:02:00,4.9738,4.97424,4.97257,4.97362,16000000.0
2009-10-19 19:03:00,4.97396,4.97424,4.97245,4.97388,17000000.0
2009-10-19 19:04:00,4.97231,4.97451,4.97231,4.97394,12000000.0
2009-10-19 19:05:00,4.97325,4.974,4.97276,4.974,17000000.0
2009-10-19 19:06:00,4.97348,4.97352,4.97227,4.9735,7000000.0
2009-10-19 19:07:00,4.97382,4.97396,4.97181,4.97355,20000000.0
2009-10-19 19:08:00,4.97341,4.97449,4.97199,4.97353,21000000.0
2009-10-19 19:09:00,4.97333,4.97442,4.97276,4.97362,16000000.0
2009-10-19 19:10:00,4.97381,4.97493,4.97263,4.97493,14000000.0
2009-10-19 19:11:00,4.97377,4.97423,4.97317,4.97389,12000000.0
2009-10-19 19:12:00,4.9744,4.9744,4.97223,4.97424,18000000.0
2009-10-19 19:13:00,4.97434,4.97515,4.97323,4.9745,14000000.0
2009-10-19 19:14:00,4.97512,4.97601,4.97396,4.97447,18000000.0
2009-10-19 19:15:00,4.97517,4.97577,4.97434,4.97558,9000000.0
2009-10-19 19:16:00,4.97461,4.97622,4.97433,4.97622,12000000.0
2009-10-19 19:17:00,4.97717,4.97717,4.97449,4.97474,14000000.0
2009-10-19 19:18:00,4.97631,4.97677,4.97506,4.97677,16000000.0
2009-10-19 19:19:00,4.97612,4.97637,4.97548,4.97588,7000000.0
2009-10-19 19:20:00,4.97581,4.97651,4.9749,4.97651,8000000.0
2009-10-19 19:21:00,4.97622,4.97626,4.97475,4.9759,18000000.0
2009-10-19 19:22:00,4.9751,4.97553,4.97451,4.97466,9000000.0
2009-10-19 19:23:00,4.97506,4.97541,4.97336,4.97398,10000000.0
2009-10-19 19:24:00,4.97381,4.97431,4.97279,4.97401,11000000.0
2009-10-19 19:25:00,4.97449,4.97505,4.97304,4.97408,17000000.0
2009-10-19 19:26:00,4.97461,4.975,4.97385,4.97493,11000000.0
2009-10-19 19:27:00,4.97479,4.97595,4.97399,4.97561,13000000.0
2009-10-19 19:28:00,4.97393,4.97545,4.97277,4.97277,10000000.0
2009-10-19 19:29:00,4.97465,4.97482,4.97247,4.97369,11000000.0
2009-10-19 19:30:00,4.97405,4.97466,4.97294,4.97384,12000000.0
2009-10-19 19:31:00,4.97421,4.97493,4.97343,4.97493,8000000.0
2009-10-19 19:32:00,4.97459,4.97459,4.97316,4.97336,11000000.0
2009-10-19 19:33:00,4.97405,4.97437,4.97318,4.97422,13000000.0
2009-10-19 19:34:00,4.97392,4.97436,4.97311,4.97316,12000000.0
2009-10-19 19:35:00,4.97441,4.97441,4.97258,4.97271,13000000.0
2009-10-19 19:36:00,4.97305,4.97383,4.9721,4.97294,12000000.0
2009-10-19 19:37:00,4.97217,4.97287,4.97187,4.97197,8000000.0
2009-10-19 19:38:00,4.97124,4.97343,4.97124,4.97227,20000000.0
2009-10-19 19:39:00,4.97357,4.97357,4.97209,4.97293,11000000.0
2009-10-19 19:40:00,4.97291,4.97343,4.97239,4.97327,11000000.0
2009-10-19 19:41:00,4.97266,4.97333,4.97236,4.97236,9000000.0
2009-10-19 19:42:00,4.97352,4.97352,4.97197,4.97204,10000000.0
2009-10-19 19:43:00,4.97306,4.97335,4.97142,4.9727,14000000.0
2009-10-19 19:44:00,4.97286,4.97365,4.97197,4.97285,15000000.0
2009-10-19 19:45:00,4.97311,4.97399,4.97208,4.97358,12000000.0
2009-10-19 19:46:00,4.97439,4.97462,4.97273,4.97424,11000000.0
2009-10-19 19:47:00,4.97321,4.97444,4.97321,4.97439,10000000.0
2009-10-19 19:48:00,4.97462,4.97462,4.97269,4.97412,9000000.0
2009-10-19 19:49:00,4.97366,4.97366,4.97189,4.97307,16000000.0
2009-10-19 19:50:00,4.97297,4.97297,4.97181,4.9721,10000000.0
2009-10-19 19:51:00,4.97305,4.97334,4.97233,4.97334,11000000.0
2009-10-19 19:52:00,4.972,4.97364,4.97188,4.97288,19000000.0
2009-10-19 19:53:00,4.97341,4.97395,4.97236,4.97322,19000000.0
2009-10-19 19:54:00,4.97376,4.97483,4.97298,4.9742,14000000.0
2009-10-19 19:55:00,4.97361,4.97445,4.97238,4.97245,16000000.0
2009-10-19 19:56:00,4.97259,4.97436,4.97259,4.97291,12000000.0
2009-10-19 19:57:00,4.97349,4.97424,4.97259,4.97326,14000000.0
2009-10-19 19:58:00,4.9725,4.97452,4.9725,4.97349,13000000.0
2009-10-19 19:59:00,4.97402,4.97408,4.97296,4.97328,10000000.0
2009-10-19 20:00:00,4.9732,4.97503,4.97319,4.97336,15000000.0
2009-10-19 20:01:00,4.97315,4.97467,4.97303,4.97303,14000000.0
2009-10-19 20:02:00,4.97328,4.9739,4.97307,4.97354,8000000.0
2009-10-19 20:03:00,4.97439,4.97439,4.97251,4.97403,13000000.0
2009-10-19 20:04:00,4.97455,4.97455,4.97273,4.97409,12000000.0
2009-10-19 20:05:00,4.97342,4.97396,4.97282,4.97308,11000000.0
2009-10-19 20:06:00,4.97301,4.97448,4.97259,4.97418,10000000.0
2009-10-19 20:07:00,4.97285,4.97451,4.97262,4.97451,13000000.0
2009-10-19 20:08:00,4.97373,4.97425,4.97306,4.97425,16000000.0
2009-10-19 20:09:00,4.97384,4.97399,4.97277,4.9732,17000000.0
2009-10-19 20:10:00,4.97321,4.97393,4.97257,4.97393,10000000.0
2009-10-19 20:11:00,4.97301,4.97391,4.97187,4.97187,13000000.0
2009-10-19 20:12:00,4.97199,4.97387,4.97199,4.97337,15000000.0
2009-10-19 20:13:00,4.97289,4.97463,4.97282,4.97442,13000000.0
2009-10-19 20:14:00,4.97289,4.97448,4.97289,4.97439,8000000.0
2009-10-19 20:15:00,4.9745,4.9745,4.97262,4.97346,10000000.0
2009-10-19 20:16:00,4.97317,4.97369,4.97201,4.97325,14000000.0
2009-10-19 20:17:00,4.97335,4.97401,4.97203,4.97244,13000000.0
2009-10-19 20:18:00,4.97351,4.97424,4.97249,4.97372,7000000.0
2009-10-19 20:19:00,4.97285,4.97543,4.97285,4.97523,11000000.0
2009-10-19 20:20:00,4.97579,4.97691,4.97437,4.97615,19000000.0
2009-10-19 20:21:00,4.97596,4.97608,4.97413,4.97559,11000000.0
2009-10-19 20:22:00,4.97541,4.97615,4.97471,4.9761,11000000.0
2009-10-19 20:23:00,4.97551,4.97603,4.97401,4.97409,13000000.0
2009-10-19 20:24:00,4.97401,4.97557,4.97393,4.97522,9000000.0
2009-10-19 20:25:00,4.97481,4.97622,4.97369,4.97555,18000000.0
2009-10-19 20:26:00,4.97606,4.97647,4.9751,4.97647,7000000.0
2009-10-19 20:27:00,4.9763,4.97671,4.97486,4.97486,9000000.0
2009-10-19 20:28:00,4.97524,4.97652,4.97497,4.97652,13000000.0
2009-10-19 20:29:00,4.97591,4.97591,4.97365,4.97365,14000000.0
2009-10-19 20:30:00,4.97556,4.97563,4.9742,4.97451,16000000.0
2009-10-19 20:31:00,4.97429,4.97488,4.97334,4.97433,22000000.0
2009-10-19 20:32:00,4.97421,4.97421,4.97322,4.97322,12000000.0
2009-10-19 20:33:00,4.97433,4.97447,4.97284,4.9743,13000000.0
2009-10-19 20:34:00,4.97375,4.9747,4.97282,4.97337,15000000.0
2009-10-19 20:35:00,4.97347,4.9745,4.97323,4.97323,16000000.0
2009-10-19 20:36:00,4.97355,4.97563,4.97355,4.97562,15000000.0
2009-10-19 20:37:00,4.97499,4.97542,4.97342,4.97342,14000000.0
2009-10-19 20:38:00,4.97394,4.97508,4.97303,4.97476,13000000.0
2009-10-19 20:39:00,4.9749,4.9749,4.97358,4.97433,18000000.0
2009-10-19 20:40:00,4.97397,4.9747,4.97281,4.97437,14000000.0
2009-10-19 20:41:00,4.97401,4.97506,4.97354,4.97499,18000000.0
2009-10-19 20:42:00,4.97389,4.97578,4.97389,4.97556,12000000.0
2009-10-19 20:43:00,4.97517,4.97547,4.97413,4.97546,18000000.0
2009-10-19 20:44:00,4.97388,4.97538,4.97388,4.97388,18000000.0
2009-10-19 20:45:00,4.97549,4.97549,4.97371,4.97479,11000000.0
2009-10-19 20:46:00,4.97427,4.97538,4.97339,4.97339,18000000.0
2009-10-19 20:47:00,4.97447,4.97534,4.97355,4.97526,20000000.0
2009-10-19 20:48:00,4.97546,4.97573,4.97349,4.9753,17000000.0
2009-10-19 20:49:00,4.97451,4.97536,4.97373,4.97507,16000000.0
2009-10-19 20:50:00,4.97474,4.97474,4.97333,4.97461,8000000.0
2009-10-19 20:51:00,4.97422,4.97438,4.9729,4.97437,8000000.0
2009-10-19 20:52:00,4.97443,4.97533,4.9732,4.97374,12000000.0
2009-10-19 20:53:00,4.97459,4.97569,4.9737,4.97569,16000000.0
2009-10-19 20:54:00,4.97579,4.97579,4.9743,4.97472,15000000.0
2009-10-19 20:55:00,4.9745,4.97509,4.97345,4.9743,16000000.0
2009-10-19 20:56:00,4.97464,4.97485,4.97375,4.97375,7000000.0
2009-10-19 20:57:00,4.97513,4.97562,4.97421,4.97517,14000000.0
2009-10-19 20:58:00,4.974,4.97515,4.97349,4.97515,10000000.0
2009-10-19 20:59:00,4.97317,4.97527,4.97317,4.97492,11000000.0
2009-10-19 21:00:00,4.97526,4.97575,4.97477,4.97531,14000000.0
2009-10-19 21:01:00,4.97541,4.97627,4.97464,4.97465,12000000.0
2009-10-19 21:02:00,4.97498,4.97754,4.97498,4.97754,17000000.0
2009-10-19 21:03:00,4.97707,4.97812,4.97645,4.97812,11000000.0
2009-10-19 21:04:00,4.97793,4.97793,4.97645,4.97692,10000000.0
2009-10-19 21:05:00,4.97757,4.97771,4.97648,4.97707,8000000.0
2009-10-19 21:06:00,4.97732,4.9776,4.97606,4.97606,13000000.0
2009-10-19 21:07:00,4.97636,4.97784,4.97617,4.97641,14000000.0
2009-10-19 21:08:00,4.97684,4.97771,4.97609,4.97701,8000000.0
2009-10-19 21:09:00,4.97706,4.97706,4.97521,4.97689,13000000.0
2009-10-19 21:10:00,4.9761,4.97671,4.97482,4.97556,17000000.0
2009-10-19 21:11:00,4.97553,4.97587,4.97407,4.97407,15000000.0
2009-10-19 21:12:00,4.97565,4.97602,4.9749,4.97602,11000000.0
2009-10-19 21:13:00,4.97579,4.97604,4.97455,4.97455,12000000.0
2009-10-19 21:14:00,4.97531,4.97566,4.97427,4.97466,14000000.0
2009-10-19 21:15:00,4.97505,4.97558,4.9737,4.97544,13000000.0
2009-10-19 21:16:00,4.97386,4.97584,4.97386,4.97584,12000000.0
2009-10-19 21:17:00,4.97457,4.97628,4.97436,4.97628,16000000.0
2009-10-19 21:18:00,4.9748,4.97686,4.97476,4.9759,15000000.0
2009-10-19 21:19:00,4.97644,4.97672,4.97488,4.97488,15000000.0
2009-10-19 21:20:00,4.97441,4.97619,4.97441,4.97583,8000000.0
2009-10-19 21:21:00,4.97585,4.97665,4.97541,4.97571,17000000.0
2009-10-19 21:22:00,4.97747,4.97747,4.97513,4.97632,11000000.0
2009-10-19 21:23:00,4.97546,4.97721,4.97545,4.97638,23000000.0
2009-10-19 21:24:00,4.97627,4.97706,4.97532,4.97706,13000000.0
2009-10-19 21:25:00,4.9758,4.97706,4.97524,4.9753,15000000.0
2009-10-19 21:26:00,4.976,4.97658,4.97519,4.97609,10000000.0
2009-10-19 21:27:00,4.97592,4.9766,4.97505,4.9766,10000000.0
2009-10-19 21:28:00,4.97539,4.97649,4.97482,4.97567,13000000.0
2009-10-19 21:29:00,4.97573,4.97686,4.97514,4.97686,10000000.0
2009-10-19 21:30:00,4.97524,4.97738,4.97524,4.97558,16000000.0
2009-10-19 21:31:00,4.97588,4.97601,4.97423,4.97508,18000000.0
2009-10-19 21:32:00,4.97582,4.97657,4.97481,4.97644,15000000.0
2009-10-19 21:33:00,4.97693,4.97693,4.97543,4.9768,13000000.0
2009-10-19 21:34:00,4.97632,4.97664,4.97555,4.97555,9000000.0
2009-10-19 21:35:00,4.97605,4.9764,4.97513,4.97513,8000000.0
2009-10-19 21:36:00,4.9751,4.97684,4.9751,4.97559,18000000.0
2009-10-19 21:37:00,4.97634,4.97663,4.97532,4.97657,22000000.0
2009-10-19 21:38:00,4.97528,4.97651,4.97502,4.97502,9000000.0
2009-10-19 21:39:00,4.97615,4.97615,4.97519,4.97566,11000000.0
2009-10-19 21:40:00,4.97502,4.97653,4.97502,4.97582,19000000.0
2009-10-19 21:41:00,4.9766,4.97666,4.97494,4.9757,12000000.0
2009-10-19 21:42:00,4.97582,4.97639,4.97546,4.97628,11000000.0
2009-10-19 21:43:00,4.97554,4.97577,4.97422,4.97574,14000000.0
2009-10-19 21:44:00,4.97646,4.97659,4.97423,4.97498,13000000.0
2009-10-19 21:45:00,4.97553,4.97622,4.97472,4.97569,12000000.0
2009-10-19 21:46:00,4.97623,4.97623,4.97445,4.97519,14000000.0
2009-10-19 21:47:00,4.97563,4.97574,4.97445,4.97504,17000000.0
2009-10-19 21:48:00,4.97457,4.97543,4.97369,4.97447,16000000.0
2009-10-19 21:49:00,4.97365,4.97489,4.97333,4.97442,14000000.0
2009-10-19 21:50:00,4.97492,4.97492,4.9735,4.97457,13000000.0
2009-10-19 21:51:00,4.97394,4.97476,4.97347,4.97386,14000000.0
2009-10-19 21:52:00,4.974,4.9744,4.97264,4.97388,17000000.0
2009-10-19 21:53:00,4.9734,4.97431,4.97281,4.97318,27000000.0
2009-10-19 21:54:00,4.97399,4.97439,4.9727,4.97439,10000000.0
2009-10-19 21:55:00,4.97413,4.97454,4.97291,4.97383,8000000.0
2009-10-19 21:56:00,4.97466,4.97553,4.97393,4.97506,16000000.0
2009-10-19 21:57:00,4.97525,4.97534,4.9739,4.97496,18000000.0
2009-10-19 21:58:00,4.97489,4.97566,4.97402,4.97471,18000000.0
2009-10-19 21:59:00,4.97458,4.9757,4.97398,4.97541,17000000.0
2009-10-19 22:00:00,4.97408,4.97526,4.97408,4.97484,9000000.0
2009-10-19 22:01:00,4.97505,4.97563,4.9735,4.97464,22000000.0
2009-10-19 22:02:00,4.97522,4.97575,4.97402,4.97402,11000000.0
2009-10-19 22:03:00,4.97386,4.97557,4.97386,4.97557,16000000.0
2009-10-19 22:04:00,4.97558,4.97683,4.9749,4.97646,12000000.0
2009-10-19 22:05:00,4.97625,4.97625,4.97482,4.97534,7000000.0
2009-10-19 22:06:00,4.97576,4.97642,4.97497,4.97559,15000000.0
2009-10-19 22:07:00,4.97587,4.97664,4.97461,4.97611,19000000.0
2009-10-19 22:08:00,4.97615,4.97683,4.97533,4.97617,11000000.0
2009-10-19 22:09:00,4.97497,4.9762,4.97497,4.97532,10000000.0
2009-10-19 22:10:00,4.97573,4.97666,4.97514,4.97598,10000000.0
2009-10-19 22:11:00,4.97612,4.97612,4.97431,4.97561,18000000.0
2009-10-19 22:12:00,4.97525,4.97631,4.9746,4.97631,11000000.0
2009-10-19 22:13:00,4.97619,4.9762,4.9744,4.97476,14000000.0
2009-10-19 22:14:00,4.97488,4.97606,4.97467,4.97588,24000000.0
2009-10-19 22:15:00,4.97472,4.97571,4.97459,4.97508,13000000.0
2009-10-19 22:16:00,4.97461,4.97566,4.9741,4.97496,13000000.0
2009-10-19 22:17:00,4.97531,4.97531,4.97368,4.97368,8000000.0
2009-10-19 22:18:00,4.97451,4.97564,4.9738,4.97535,13000000.0
2009-10-19 22:19:00,4.97508,4.97557,4.97438,4.97537,14000000.0
2009-10-19 22:20:00,4.97567,4.97584,4.97455,4.97513,21000000.0
2009-10-19 22:21:00,4.97371,4.97521,4.97371,4.97379,13000000.0
2009-10-19 22:22:00,4.97382,4.97533,4.97382,4.97533,12000000.0
2009-10-19 22:23:00,4.97485,4.97499,4.97382,4.97394,18000000.0
2009-10-19 22:24:00,4.97448,4.97534,4.97352,4.97517,14000000.0
2009-10-19 22:25:00,4.97451,4.97451,4.97155,4.97408,13000000.0
2009-10-19 22:26:00,4.97482,4.9749,4.97045,4.97411,13000000.0
2009-10-19 22:27:00,4.97317,4.97508,4.97304,4.97508,16000000.0
2009-10-19 22:28:00,4.97485,4.97542,4.97328,4.97511,13000000.0
2009-10-19 22:29:00,4.97439,4.97498,4.9734,4.9737,21000000.0
2009-10-19 22:30:00,4.97381,4.97381,4.97209,4.97355,17000000.0
2009-10-19 22:31:00,4.97323,4.97323,4.97222,4.97312,10000000.0
2009-10-19 22:32:00,4.972,4.97278,4.97094,4.97276,13000000.0
2009-10-19 22:33:00,4.97229,4.97229,4.97037,4.97189,13000000.0
2009-10-19 22:34:00,4.97029,4.97243,4.97029,4.97044,13000000.0
2009-10-19 22:35:00,4.97128,4.9725,4.97096,4.9725,19000000.0
2009-10-19 22:36:00,4.97086,4.9726,4.97086,4.97188,14000000.0
2009-10-19 22:37:00,4.97291,4.97291,4.97158,4.97257,17000000.0
2009-10-19 22:38:00,4.97273,4.97273,4.97157,4.97222,9000000.0
2009-10-19 22:39:00,4.97196,4.97244,4.97138,4.97138,20000000.0
2009-10-19 22:40:00,4.97211,4.97246,4.97146,4.97165,13000000.0
2009-10-19 22:41:00,4.9717,4.97182,4.97029,4.97075,13000000.0
2009-10-19 22:42:00,4.9721,4.9721,4.96796,4.96907,10000000.0
2009-10-19 22:43:00,4.9687,4.96912,4.96728,4.96858,15000000.0
2009-10-19 22:44:00,4.96843,4.96868,4.96681,4.96773,16000000.0
2009-10-19 22:45:00,4.96669,4.9691,4.96669,4.96726,14000000.0
2009-10-19 22:46:00,4.96659,4.96831,4.96659,4.96799,12000000.0
2009-10-19 22:47:00,4.96878,4.96897,4.96774,4.96851,7000000.0
2009-10-19 22:48:00,4.96917,4.9696,4.96759,4.96893,16000000.0
2009-10-19 22:49:00,4.96889,4.96987,4.96846,4.9694,10000000.0
2009-10-19 22:50:00,4.9701,4.97032,4.968,4.96826,15000000.0
2009-10-19 22:51:00,4.9684,4.97026,4.96835,4.96851,17000000.0
2009-10-19 22:52:00,4.97044,4.97068,4.96914,4.96999,10000000.0
2009-10-19 22:53:00,4.96988,4.97034,4.96908,4.96972,20000000.0
2009-10-19 22:54:00,4.96947,4.96988,4.9682,4.96971,10000000.0
2009-10-19 22:55:00,4.96914,4.96964,4.9676,4.96873,12000000.0
2009-10-19 22:56:00,4.96893,4.96944,4.96839,4.96899,9000000.0
2009-10-19 22:57:00,4.96903,4.9691,4.9676,4.96766,18000000.0
2009-10-19 22:58:00,4.96892,4.96929,4.96744,4.96868,13000000.0
2009-10-19 22:59:00,4.96795,4.96827,4.967,4.967,10000000.0
2009-10-19 23:00:00,4.96772,4.96862,4.9667,4.9667,17000000.0
2009-10-19 23:01:00,4.96574,4.96666,4.96341,4.96562,13000000.0
2009-10-19 23:02:00,4.96623,4.96696,4.96544,4.96696,7000000.0
2009-10-19 23:03:00,4.96607,4.96686,4.96442,4.96576,16000000.0
2009-10-19 23:04:00,4.96627,4.96627,4.96471,4.96602,12000000.0
2009-10-19 23:05:00,4.96575,4.96669,4.96513,4.96536,11000000.0
2009-10-19 23:06:00,4.96679,4.96721,4.96545,4.96607,11000000.0
2009-10-19 23:07:00,4.96807,4.96869,4.967,4.96791,13000000.0
2009-10-19 23:08:00,4.9687,4.9687,4.96683,4.96846,20000000.0
2009-10-19 23:09:00,4.9677,4.968,4.96661,4.96747,16000000.0
2009-10-19 23:10:00,4.96862,4.9695,4.96707,4.9686,16000000.0
2009-10-19 23:11:00,4.96959,4.96983,4.96866,4.96919,10000000.0
2009-10-19 23:12:00,4.96882,4.97041,4.96882,4.96992,12000000.0
2009-10-19 23:13:00,4.97014,4.97105,4.96885,4.97018,16000000.0
2009-10-19 23:14:00,4.96988,4.97051,4.96888,4.97051,9000000.0
2009-10-19 23:15:00,4.96998,4.97028,4.96877,4.96955,9000000.0
2009-10-19 23:16:00,4.96978,4.96991,4.96909,4.96925,18000000.0
2009-10-19 23:17:00,4.96861,4.97079,4.96859,4.97045,8000000.0
2009-10-19 23:18:00,4.96962,4.96962,4.96833,4.96888,10000000.0
2009-10-19 23:19:00,4.96842,4.96889,4.96779,4.96811,9000000.0
2009-10-19 23:20:00,4.9675,4.96897,4.96733,4.9687,17000000.0
2009-10-19 23:21:00,4.96828,4.96884,4.9677,4.96832,11000000.0
2009-10-19 23:22:00,4.96799,4.96889,4.96736,4.96819,12000000.0
2009-10-19 23:23:00,4.96795,4.96878,4.96756,4.96796,12000000.0
2009-10-19 23:24:00,4.96869,4.96871,4.96829,4.96852,12000000.0
2009-10-19 23:25:00,4.96739,4.96812,4.96725,4.96795,9000000.0
2009-10-19 23:26:00,4.96826,4.96848,4.96724,4.9677,14000000.0
2009-10-19 23:27:00,4.96823,4.96866,4.96689,4.96847,17000000.0
2009-10-19 23:28:00,4.9683,4.96844,4.96713,4.96789,15000000.0
2009-10-19 23:29:00,4.96815,4.9683,4.96815,4.96818,11000000.0
2009-10-19 23:30:00,4.96762,4.96832,4.96688,4.96832,14000000.0
2009-10-19 23:31:00,4.96832,4.96832,4.9664,4.9664,7000000.0
2009-10-19 23:32:00,4.96812,4.96865,4.96699,4.96762,15000000.0
2009-10-19 23:33:00,4.96862,4.96895,4.96789,4.96895,7000000.0
2009-10-19 23:34:00,4.96875,4.9692,4.96815,4.96904,10000000.0
2009-10-19 23:35:00,4.96745,4.9694,4.96745,4.96787,12000000.0
2009-10-19 23:36:00,4.96952,4.96952,4.9661,4.96888,10000000.0
2009-10-19 23:37:00,4.9683,4.96914,4.96781,4.96793,14000000.0
2009-10-19 23:38:00,4.96837,4.96909,4.96794,4.96838,17000000.0
2009-10-19 23:39:00,4.96828,4.96876,4.96809,4.96829,9000000.0
2009-10-19 23:40:00,4.96734,4.96898,4.96729,4.96729,12000000.0
2009-10-19 23:41:00,4.96792,4.969,4.96739,4.96739,9000000.0
2009-10-19 23:42:00,4.96724,4.96815,4.96592,4.96746,15000000.0
2009-10-19 23:43:00,4.96688,4.96738,4.96542,4.96577,13000000.0
2009-10-19 23:44:00,4.96579,4.96602,4.96251,4.96332,8000000.0
2009-10-19 23:45:00,4.96322,4.96426,4.96236,4.96244,12000000.0
2009-10-19 23:46:00,4.96278,4.96371,4.96204,4.96352,20000000.0
2009-10-19 23:47:00,4.9631,4.96461,4.96275,4.96408,19000000.0
2009-10-19 23:48:00,4.96364,4.96574,4.96364,4.96487,14000000.0
2009-10-19 23:49:00,4.96399,4.96523,4.96375,4.96375,12000000.0
2009-10-19 23:50:00,4.96373,4.96517,4.96353,4.96425,10000000.0
2009-10-19 23:51:00,4.9637,4.96444,4.96322,4.96437,14000000.0
2009-10-19 23:52:00,4.96352,4.96452,4.96285,4.96285,13000000.0
2009-10-19 23:53:00,4.96451,4.96525,4.96295,4.96413,16000000.0
2009-10-19 23:54:00,4.96312,4.96458,4.96303,4.96394,13000000.0
2009-10-19 23:55:00,4.96293,4.96472,4.96293,4.96379,16000000.0
2009-10-19 23:56:00,4.96428,4.9651,4.96319,4.96506,12000000.0
2009-10-19 23:57:00,4.96489,4.96604,4.96422,4.966,14000000.0
2009-10-19 23:58:00,4.9665,4.96845,4.96495,4.96759,16000000.0
2009-10-19 23:59:00,4.96629,4.96778,4.96629,4.96714,12000000.0
2009-10-20 00:00:00,4.96819,4.96828,4.96609,4.96609,17000000.0
2009-10-20 00:01:00,4.9675,4.96793,4.96637,4.96655,12000000.0
2009-10-20 00:02:00,4.96683,4.96763,4.9665,4.9675,11000000.0
2009-10-20 00:03:00,4.96662,4.96774,4.96662,4.96714,7000000.0
2009-10-20 00:04:00,4.9683,4.96843,4.96653,4.96822,16000000.0
2009-10-20 00:05:00,4.96724,4.96792,4.96648,4.96721,17000000.0
2009-10-20 00:06:00,4.96763,4.96856,4.96721,4.96856,10000000.0
2009-10-20 00:07:00,4.96761,4.96899,4.96741,4.9689,19000000.0
2009-10-20 00:08:00,4.96962,4.96965,4.96808,4.96829,9000000.0
2009-10-20 00:09:00,4.96847,4.96975,4.968,4.968,19000000.0
2009-10-20 00:10:00,4.9687,4.96933,4.96763,4.96772,16000000.0
2009-10-20 00:11:00,4.96909,4.96951,4.96748,4.96811,9000000.0
2009-10-20 00:12:00,4.96887,4.96908,4.96797,4.96862,11000000.0
2009-10-20 00:13:00,4.96806,4.96899,4.96781,4.96837,8000000.0
2009-10-20 00:14:00,4.96739,4.9692,4.96739,4.96851,9000000.0
2009-10-20 00:15:00,4.96874,4.97013,4.96822,4.96914,15000000.0
2009-10-20 00:16:00,4.96939,4.97022,4.96835,4.96835,18000000.0
2009-10-20 00:17:00,4.96962,4.97061,4.96896,4.97028,21000000.0
2009-10-20 00:18:00,4.96978,4.97134,4.96972,4.97127,16000000.0
2009-10-20 00:19:00,4.97074,4.97105,4.96899,4.97076,12000000.0
2009-10-20 00:20:00,4.97039,4.97139,4.96975,4.97073,13000000.0
2009-10-20 00:21:00,4.97021,4.97162,4.9697,4.97105,13000000.0
2009-10-20 00:22:00,4.97102,4.97146,4.96997,4.97041,13000000.0
2009-10-20 00:23:00,4.97067,4.97115,4.96992,4.97082,11000000.0
2009-10-20 00:24:00,4.97039,4.97112,4.9701,4.97048,10000000.0
2009-10-20 00:25:00,4.97034,4.97049,4.96943,4.96943,16000000.0
2009-10-20 00:26:00,4.97042,4.97101,4.96944,4.96944,13000000.0
2009-10-20 00:27:00,4.97022,4.97136,4.96962,4.97055,16000000.0
2009-10-20 00:28:00,4.9707,4.97134,4.97017,4.97064,13000000.0
2009-10-20 00:29:00,4.97064,4.97108,4.96936,4.96936,10000000.0
2009-10-20 00:30:00,4.96979,4.97042,4.96864,4.96984,15000000.0
2009-10-20 00:31:00,4.9689,4.97002,4.96788,4.96805,18000000.0
2009-10-20 00:32:00,4.96833,4.9689,4.96756,4.96756,14000000.0
2009-10-20 00:33:00,4.96795,4.96865,4.96709,4.96769,13000000.0
2009-10-20 00:34:00,4.9683,4.96928,4.96747,4.96928,11000000.0
2009-10-20 00:35:00,4.96814,4.96989,4.96812,4.96989,13000000.0
2009-10-20 00:36:00,4.96979,4.97009,4.96847,4.96923,12000000.0
2009-10-20 00:37:00,4.96975,4.97021,4.96875,4.9692,10000000.0
2009-10-20 00:38:00,4.96947,4.97008,4.96887,4.96977,11000000.0
2009-10-20 00:39:00,4.97003,4.97015,4.96899,4.96981,16000000.0
2009-10-20 00:40:00,4.97003,4.97032,4.96963,4.96978,10000000.0
2009-10-20 00:41:00,4.96958,4.97048,4.96876,4.96876,15000000.0
2009-10-20 00:42:00,4.96973,4.97022,4.96893,4.96995,10000000.0
2009-10-20 00:43:00,4.96955,4.9705,4.96915,4.96942,8000000.0
2009-10-20 00:44:00,4.96983,4.97127,4.96983,4.97087,7000000.0
2009-10-20 00:45:00,4.9714,4.9714,4.96977,4.96977,10000000.0
2009-10-20 00:46:00,4.97078,4.97179,4.9698,4.96985,18000000.0
2009-10-20 00:47:00,4.97118,4.97148,4.97012,4.97044,18000000.0
2009-10-20 00:48:00,4.97092,4.97093,4.9706,4.9706,15000000.0
2009-10-20 00:49:00,4.97113,4.97113,4.97001,4.97001,19000000.0
2009-10-20 00:50:00,4.97097,4.9713,4.96986,4.97018,15000000.0
2009-10-20 00:51:00,4.96944,4.9711,4.96944,4.9709,12000000.0
2009-10-20 00:52:00,4.97136,4.97136,4.97011,4.97052,15000000.0
2009-10-20 00:53:00,4.97118,4.97131,4.97008,4.97061,9000000.0
2009-10-20 00:54:00,4.97111,4.97149,4.96988,4.96989,17000000.0
2009-10-20 00:55:00,4.97121,4.97146,4.97065,4.97071,11000000.0
2009-10-20 00:56:00,4.97022,4.97188,4.97022,4.97106,23000000.0
2009-10-20 00:57:00,4.97108,4.97112,4.97003,4.97032,11000000.0
2009-10-20 00:58:00,4.97025,4.97082,4.96954,4.96998,11000000.0
2009-10-20 00:59:00,4.96942,4.96977,4.9685,4.96938,11000000.0
2009-10-20 01:00:00,4.96766,4.96952,4.96765,4.96765,14000000.0
2009-10-20 01:01:00,4.96931,4.96951,4.96843,4.96951,9000000.0
2009-10-20 01:02:00,4.96891,4.96891,4.96717,4.96841,13000000.0
2009-10-20 01:03:00,4.96834,4.96961,4.96779,4.96919,18000000.0
2009-10-20 01:04:00,4.96886,4.96945,4.96836,4.96858,11000000.0
2009-10-20 01:05:00,4.96931,4.97006,4.96833,4.96925,13000000.0
2009-10-20 01:06:00,4.96954,4.96992,4.96912,4.9693,9000000.0
2009-10-20 01:07:00,4.97031,4.97031,4.96884,4.96931,15000000.0
2009-10-20 01:08:00,4.96877,4.96926,4.96877,4.96917,15000000.0
2009-10-20 01:09:00,4.96917,4.96925,4.96817,4.96899,14000000.0
2009-10-20 01:10:00,4.96934,4.96934,4.96825,4.96917,13000000.0
2009-10-20 01:11:00,4.96935,4.96935,4.96791,4.96849,7000000.0
2009-10-20 01:12:00,4.96873,4.96873,4.96694,4.96758,17000000.0
2009-10-20 01:13:00,4.96756,4.9684,4.96647,4.96774,18000000.0
2009-10-20 01:14:00,4.96691,4.96875,4.96691,4.96833,14000000.0
2009-10-20 01:15:00,4.9678,4.96955,4.9678,4.96789,10000000.0
2009-10-20 01:16:00,4.96846,4.96907,4.96732,4.96816,18000000.0
2009-10-20 01:17:00,4.96847,4.96867,4.96822,4.96867,16000000.0
2009-10-20 01:18:00,4.96822,4.96948,4.96739,4.96874,13000000.0
2009-10-20 01:19:00,4.96895,4.96895,4.96875,4.96888,12000000.0
2009-10-20 01:20:00,4.96902,4.96946,4.96801,4.96891,15000000.0
2009-10-20 01:21:00,4.96889,4.96906,4.96745,4.96745,14000000.0
2009-10-20 01:22:00,4.96712,4.9683,4.96625,4.96753,13000000.0
2009-10-20 01:23:00,4.96734,4.96734,4.9654,4.96548,14000000.0
2009-10-20 01:24:00,4.96536,4.96536,4.96347,4.96364,15000000.0
2009-10-20 01:25:00,4.96521,4.96629,4.96431,4.96547,17000000.0
2009-10-20 01:26:00,4.96608,4.96709,4.96522,4.96616,14000000.0
2009-10-20 01:27:00,4.96681,4.96762,4.96591,4.96591,13000000.0
2009-10-20 01:28:00,4.96538,4.96674,4.96517,4.96621,9000000.0
2009-10-20 01:29:00,4.96631,4.96659,4.96486,4.96634,11000000.0
2009-10-20 01:30:00,4.96608,4.96608,4.96365,4.96451,20000000.0
2009-10-20 01:31:00,4.96365,4.96506,4.96345,4.96506,9000000.0
2009-10-20 01:32:00,4.96505,4.96505,4.96392,4.96473,7000000.0
2009-10-20 01:33:00,4.96422,4.96493,4.96304,4.96484,13000000.0
2009-10-20 01:34:00,4.96572,4.96621,4.96417,4.96464,10000000.0
2009-10-20 01:35:00,4.96649,4.96743,4.9654,4.9655,17000000.0
2009-10-20 01:36:00,4.96695,4.96723,4.96547,4.96588,16000000.0
2009-10-20 01:37:00,4.96556,4.96658,4.96427,4.96607,13000000.0
2009-10-20 01:38:00,4.96585,4.96585,4.96382,4.9649,15000000.0
2009-10-20 01:39:00,4.96462,4.96577,4.96388,4.96519,13000000.0
2009-10-20 01:40:00,4.96548,4.96596,4.96421,4.96421,14000000.0
2009-10-20 01:41:00,4.96582,4.96622,4.96487,4.96528,12000000.0
2009-10-20 01:42:00,4.96587,4.96719,4.96507,4.96507,14000000.0
2009-10-20 01:43:00,4.96672,4.96789,4.96634,4.96634,18000000.0
2009-10-20 01:44:00,4.96738,4.96807,4.96621,4.96623,12000000.0
2009-10-20 01:45:00,4.96645,4.96851,4.96613,4.96613,19000000.0
2009-10-20 01:46:00,4.96776,4.96818,4.96611,4.9667,15000000.0
2009-10-20 01:47:00,4.96737,4.96769,4.96685,4.96703,10000000.0
2009-10-20 01:48:00,4.967,4.9675,4.96599,4.96599,14000000.0
2009-10-20 01:49:00,4.96701,4.96769,4.96618,4.96643,16000000.0
2009-10-20 01:50:00,4.96678,4.96843,4.96678,4.96823,18000000.0
2009-10-20 01:51:00,4.96773,4.96848,4.96646,4.96826,16000000.0
2009-10-20 01:52:00,4.96785,4.96857,4.96726,4.96726,10000000.0
2009-10-20 01:53:00,4.96933,4.96946,4.96763,4.96815,15000000.0
2009-10-20 01:54:00,4.96766,4.96895,4.96766,4.96838,14000000.0
2009-10-20 01:55:00,4.96788,4.96869,4.96718,4.96866,14000000.0
2009-10-20 01:56:00,4.96681,4.9683,4.9666,4.9683,8000000.0
2009-10-20 01:57:00,4.96836,4.96839,4.96717,4.96751,10000000.0
2009-10-20 01:58:00,4.9677,4.96826,4.96597,4.96699,21000000.0
2009-10-20 01:59:00,4.96786,4.96815,4.966,4.966,16000000.0
2009-10-20 02:00:00,4.96667,4.96678,4.96638,4.96649,11000000.0
2009-10-20 02:01:00,4.96719,4.96726,4.96609,4.96609,11000000.0
2009-10-20 02:02:00,4.96751,4.96775,4.96606,4.96775,13000000.0
2009-10-20 02:03:00,4.96742,4.96807,4.96635,4.96807,8000000.0
2009-10-20 02:04:00,4.96834,4.96867,4.96738,4.9685,18000000.0
2009-10-20 02:05:00,4.9693,4.97026,4.96765,4.96765,14000000.0
2009-10-20 02:06:00,4.96883,4.96938,4.96779,4.96886,18000000.0
2009-10-20 02:07:00,4.9696,4.96986,4.96803,4.96928,12000000.0
2009-10-20 02:08:00,4.96883,4.96948,4.96768,4.96768,12000000.0
2009-10-20 02:09:00,4.96813,4.96864,4.96729,4.96805,11000000.0
2009-10-20 02:10:00,4.9688,4.9694,4.96803,4.96896,10000000.0
2009-10-20 02:11:00,4.9701,4.97069,4.96785,4.96948,16000000.0
2009-10-20 02:12:00,4.96768,4.96887,4.96713,4.96838,17000000.0
2009-10-20 02:13:00,4.96898,4.96961,4.96786,4.96786,9000000.0
2009-10-20 02:14:00,4.96921,4.96932,4.96703,4.96703,16000000.0
2009-10-20 02:15:00,4.96807,4.96885,4.96698,4.96698,15000000.0
2009-10-20 02:16:00,4.96814,4.96838,4.96638,4.96638,16000000.0
2009-10-20 02:17:00,4.96629,4.96837,4.96629,4.96774,14000000.0
2009-10-20 02:18:00,4.96785,4.96857,4.96646,4.96688,16000000.0
2009-10-20 02:19:00,4.96742,4.96917,4.96703,4.96917,11000000.0
2009-10-20 02:20:00,4.96885,4.96885,4.96764,4.96787,10000000.0
2009-10-20 02:21:00,4.96749,4.96875,4.9663,4.96875,18000000.0
2009-10-20 02:22:00,4.96909,4.9696,4.9672,4.96938,15000000.0
2009-10-20 02:23:00,4.96846,4.96998,4.96796,4.96952,16000000.0
2009-10-20 02:24:00,4.96941,4.96982,4.96782,4.96782,12000000.0
2009-10-20 02:25:00,4.96848,4.96888,4.9678,4.96864,18000000.0
2009-10-20 02:26:00,4.96817,4.96973,4.96817,4.96853,8000000.0
2009-10-20 02:27:00,4.9701,4.97074,4.96873,4.96983,12000000.0
2009-10-20 02:28:00,4.96999,4.97007,4.96791,4.96791,15000000.0
2009-10-20 02:29:00,4.96949,4.96949,4.96803,4.96854,15000000.0
2009-10-20 02:30:00,4.96818,4.96853,4.96535,4.96712,19000000.0
2009-10-20 02:31:00,4.96475,4.96633,4.9638,4.96459,13000000.0
2009-10-20 02:32:00,4.96383,4.96521,4.962,4.96502,17000000.0
2009-10-20 02:33:00,4.9651,4.96548,4.96433,4.96479,10000000.0
2009-10-20 02:34:00,4.96302,4.96454,4.96302,4.96399,11000000.0
2009-10-20 02:35:00,4.96423,4.96553,4.96373,4.96404,14000000.0
2009-10-20 02:36:00,4.96545,4.96689,4.96481,4.96514,13000000.0
2009-10-20 02:37:00,4.96662,4.96683,4.96541,4.96682,9000000.0
2009-10-20 02:38:00,4.96598,4.96677,4.96505,4.96513,12000000.0
2009-10-20 02:39:00,4.96663,4.96688,4.96545,4.96673,11000000.0
2009-10-20 02:40:00,4.96581,4.96654,4.96502,4.96654,19000000.0
2009-10-20 02:41:00,4.96665,4.96665,4.96526,4.966,12000000.0
2009-10-20 02:42:00,4.96457,4.9658,4.96444,4.96483,11000000.0
2009-10-20 02:43:00,4.96696,4.96794,4.96577,4.96705,12000000.0
2009-10-20 02:44:00,4.96798,4.96798,4.96656,4.96766,9000000.0
2009-10-20 02:45:00,4.96725,4.96888,4.96684,4.96861,13000000.0
2009-10-20 02:46:00,4.96849,4.96849,4.96685,4.96685,11000000.0
2009-10-20 02:47:00,4.96728,4.96795,4.9665,4.96795,10000000.0
2009-10-20 02:48:00,4.96672,4.96862,4.96672,4.96828,11000000.0
2009-10-20 02:49:00,4.96776,4.96792,4.96603,4.96628,10000000.0
2009-10-20 02:50:00,4.96618,4.96819,4.96607,4.96782,17000000.0
2009-10-20 02:51:00,4.96765,4.96841,4.9666,4.9666,15000000.0
2009-10-20 02:52:00,4.96821,4.96879,4.96716,4.9677,13000000.0
2009-10-20 02:53:00,4.96927,4.96927,4.96683,4.96683,12000000.0
2009-10-20 02:54:00,4.96805,4.96805,4.96438,4.96438,13000000.0
2009-10-20 02:55:00,4.96557,4.96714,4.96542,4.96651,13000000.0
2009-10-20 02:56:00,4.96642,4.96749,4.96609,4.96745,13000000.0
2009-10-20 02:57:00,4.96756,4.96756,4.96586,4.96745,10000000.0
2009-10-20 02:58:00,4.96693,4.96693,4.96534,4.96677,15000000.0
2009-10-20 02:59:00,4.96656,4.96678,4.96422,4.96456,12000000.0
2009-10-20 03:00:00,4.96483,4.96654,4.9643,4.96531,17000000.0
2009-10-20 03:01:00,4.96472,4.96632,4.96457,4.96632,9000000.0
2009-10-20 03:02:00,4.96572,4.96686,4.96549,4.9664,15000000.0
2009-10-20 03:03:00,4.96637,4.96638,4.96408,4.96584,14000000.0
2009-10-20 03:04:00,4.96534,4.96558,4.96407,4.96556,11000000.0
2009-10-20 03:05:00,4.96506,4.96592,4.96442,4.96508,12000000.0
2009-10-20 03:06:00,4.9658,4.96599,4.96437,4.9653,12000000.0
2009-10-20 03:07:00,4.96624,4.96741,4.96494,4.96587,18000000.0
2009-10-20 03:08:00,4.96627,4.9664,4.9641,4.9641,9000000.0
2009-10-20 03:09:00,4.96508,4.96594,4.96461,4.96528,9000000.0
2009-10-20 03:10:00,4.96568,4.96594,4.96425,4.96594,11000000.0
2009-10-20 03:11:00,4.96437,4.96592,4.96385,4.96495,16000000.0
2009-10-20 03:12:00,4.96452,4.96557,4.96429,4.96505,8000000.0
2009-10-20 03:13:00,4.9643,4.96577,4.96404,4.96575,12000000.0
2009-10-20 03:14:00,4.96526,4.96561,4.96437,4.96525,16000000.0
2009-10-20 03:15:00,4.96452,4.96596,4.96396,4.96417,10000000.0
2009-10-20 03:16:00,4.9648,4.96592,4.96454,4.96582,16000000.0
2009-10-20 03:17:00,4.96499,4.96564,4.9636,4.9636,16000000.0
2009-10-20 03:18:00,4.96459,4.96512,4.9634,4.96441,9000000.0
2009-10-20 03:19:00,4.96385,4.96432,4.96318,4.96432,10000000.0
2009-10-20 03:20:00,4.96257,4.9647,4.96257,4.96421,20000000.0
2009-10-20 03:21:00,4.96467,4.96519,4.96395,4.96519,18000000.0
2009-10-20 03:22:00,4.96361,4.96525,4.96241,4.96241,15000000.0
2009-10-20 03:23:00,4.96325,4.96461,4.96276,4.96461,15000000.0
2009-10-20 03:24:00,4.96487,4.96494,4.96289,4.96328,12000000.0
2009-10-20 03:25:00,4.96237,4.96392,4.96187,4.96387,15000000.0
2009-10-20 03:26:00,4.96236,4.96464,4.96236,4.96356,19000000.0
2009-10-20 03:27:00,4.96344,4.96394,4.96293,4.96382,8000000.0
2009-10-20 03:28:00,4.96382,4.96445,4.96283,4.96428,13000000.0
2009-10-20 03:29:00,4.9628,4.96492,4.9628,4.96481,9000000.0
2009-10-20 03:30:00,4.96429,4.96434,4.96249,4.96271,17000000.0
2009-10-20 03:31:00,4.96347,4.96414,4.9629,4.96403,7000000.0
2009-10-20 03:32:00,4.96243,4.96243,4.96082,4.96185,15000000.0
2009-10-20 03:33:00,4.96229,4.96411,4.9605,4.96316,14000000.0
2009-10-20 03:34:00,4.96233,4.96313,4.96124,4.96274,13000000.0
2009-10-20 03:35:00,4.96188,4.96219,4.96092,4.96219,9000000.0
2009-10-20 03:36:00,4.96183,4.96258,4.96018,4.96163,13000000.0
2009-10-20 03:37:00,4.96114,4.9613,4.96017,4.9613,13000000.0
2009-10-20 03:38:00,4.95988,4.96227,4.95988,4.96031,14000000.0
2009-10-20 03:39:00,4.96132,4.96168,4.96043,4.9614,11000000.0
2009-10-20 03:40:00,4.96105,4.96145,4.95951,4.96134,12000000.0
2009-10-20 03:41:00,4.96057,4.96079,4.95918,4.96051,19000000.0
2009-10-20 03:42:00,4.96099,4.96099,4.95915,4.9598,10000000.0
2009-10-20 03:43:00,4.96003,4.9613,4.9598,4.96077,12000000.0
2009-10-20 03:44:00,4.96105,4.96122,4.95955,4.96037,12000000.0
2009-10-20 03:45:00,4.96019,4.96093,4.95966,4.96069,14000000.0
2009-10-20 03:46:00,4.96004,4.96082,4.9599,4.96079,13000000.0
2009-10-20 03:47:00,4.95968,4.96111,4.95968,4.96094,9000000.0
2009-10-20 03:48:00,4.96127,4.9618,4.9606,4.96174,8000000.0
2009-10-20 03:49:00,4.9597,4.96193,4.95958,4.96193,19000000.0
2009-10-20 03:50:00,4.96172,4.96172,4.95986,4.96061,12000000.0
2009-10-20 03:51:00,4.96013,4.96063,4.95906,4.96028,15000000.0
2009-10-20 03:52:00,4.96002,4.96026,4.95927,4.96019,11000000.0
2009-10-20 03:53:00,4.96055,4.96074,4.95872,4.96074,12000000.0
2009-10-20 03:54:00,4.96103,4.96103,4.9598,4.96086,12000000.0
2009-10-20 03:55:00,4.96012,4.96121,4.95926,4.96121,12000000.0
2009-10-20 03:56:00,4.96043,4.96126,4.95982,4.96018,14000000.0
2009-10-20 03:57:00,4.96059,4.96156,4.95968,4.9607,15000000.0
2009-10-20 03:58:00,4.96106,4.96106,4.95964,4.95964,12000000.0
2009-10-20 03:59:00,4.95934,4.96087,4.95934,4.95962,17000000.0
2009-10-20 04:00:00,4.96012,4.961,4.95927,4.96029,14000000.0
2009-10-20 04:01:00,4.96075,4.96088,4.95946,4.95946,13000000.0
2009-10-20 04:02:00,4.95975,4.96131,4.95974,4.95974,16000000.0
2009-10-20 04:03:00,4.96096,4.96122,4.95994,4.95994,14000000.0
2009-10-20 04:04:00,4.96122,4.96131,4.96034,4.96114,19000000.0
2009-10-20 04:05:00,4.96104,4.96131,4.96031,4.96045,12000000.0
2009-10-20 04:06:00,4.96093,4.96138,4.96016,4.96087,18000000.0
2009-10-20 04:07:00,4.96107,4.96141,4.95948,4.95948,16000000.0
2009-10-20 04:08:00,4.9604,4.96086,4.95945,4.95945,8000000.0
2009-10-20 04:09:00,4.96071,4.96127,4.9598,4.96095,13000000.0
2009-10-20 04:10:00,4.96061,4.96101,4.95926,4.95978,14000000.0
2009-10-20 04:11:00,4.96038,4.96098,4.95964,4.96025,18000000.0
2009-10-20 04:12:00,4.96009,4.96088,4.95962,4.96015,10000000.0
2009-10-20 04:13:00,4.96092,4.96092,4.95932,4.96092,14000000.0
2009-10-20 04:14:00,4.95961,4.96092,4.95899,4.96023,20000000.0
2009-10-20 04:15:00,4.96089,4.96089,4.95899,4.96044,14000000.0
2009-10-20 04:16:00,4.96043,4.96081,4.95964,4.96035,15000000.0
2009-10-20 04:17:00,4.9605,4.96101,4.95946,4.96101,22000000.0
2009-10-20 04:18:00,4.96053,4.96056,4.95893,4.95893,17000000.0
2009-10-20 04:19:00,4.96042,4.96066,4.95944,4.95944,12000000.0
2009-10-20 04:20:00,4.96098,4.96098,4.95915,4.95915,17000000.0
2009-10-20 04:21:00,4.96064,4.96064,4.95947,4.95988,13000000.0
2009-10-20 04:22:00,4.95864,4.9604,4.95859,4.96002,14000000.0
2009-10-20 04:23:00,4.95972,4.95972,4.95774,4.95926,9000000.0
2009-10-20 04:24:00,4.95909,4.95926,4.95736,4.95736,9000000.0
2009-10-20 04:25:00,4.9591,4.95936,4.95766,4.95793,13000000.0
2009-10-20 04:26:00,4.95768,4.95904,4.95768,4.95889,12000000.0
2009-10-20 04:27:00,4.95928,4.9595,4.95779,4.95779,16000000.0
2009-10-20 04:28:00,4.95877,4.95981,4.95831,4.959,11000000.0
2009-10-20 04:29:00,4.95982,4.96,4.95833,4.95903,20000000.0
2009-10-20 04:30:00,4.96002,4.96002,4.95854,4.95854,16000000.0
2009-10-20 04:31:00,4.95963,4.96055,4.95879,4.96055,12000000.0
2009-10-20 04:32:00,4.96099,4.96123,4.95971,4.96054,11000000.0
2009-10-20 04:33:00,4.96033,4.96136,4.95965,4.95977,14000000.0
2009-10-20 04:34:00,4.96157,4.96157,4.96005,4.96005,11000000.0
2009-10-20 04:35:00,4.96157,4.96157,4.96022,4.9613,14000000.0
2009-10-20 04:36:00,4.96162,4.96162,4.95998,4.96063,11000000.0
2009-10-20 04:37:00,4.96072,4.96139,4.95936,4.96057,15000000.0
2009-10-20 04:38:00,4.96025,4.96066,4.95943,4.96034,7000000.0
2009-10-20 04:39:00,4.96089,4.96098,4.95924,4.95924,19000000.0
2009-10-20 04:40:00,4.96025,4.96143,4.95947,4.96086,14000000.0
2009-10-20 04:41:00,4.95995,4.96054,4.9591,4.9591,12000000.0
2009-10-20 04:42:00,4.9609,4.96115,4.95943,4.96115,11000000.0
2009-10-20 04:43:00,4.96116,4.96151,4.95987,4.95999,15000000.0
2009-10-20 04:44:00,4.9612,4.96181,4.96025,4.96095,13000000.0
2009-10-20 04:45:00,4.9614,4.96197,4.96028,4.96197,19000000.0
2009-10-20 04:46:00,4.9622,4.96308,4.96123,4.96263,14000000.0
2009-10-20 04:47:00,4.96235,4.96316,4.96159,4.96316,7000000.0
2009-10-20 04:48:00,4.96247,4.96308,4.96163,4.96308,14000000.0
2009-10-20 04:49:00,4.96206,4.96243,4.96083,4.96083,12000000.0
2009-10-20 04:50:00,4.9614,4.9625,4.96083,4.9625,9000000.0
2009-10-20 04:51:00,4.962,4.962,4.96049,4.96049,16000000.0
2009-10-20 04:52:00,4.96095,4.96211,4.96035,4.96174,14000000.0
2009-10-20 04:53:00,4.96181,4.96208,4.96009,4.96208,12000000.0
2009-10-20 04:54:00,4.96224,4.96278,4.96104,4.96104,9000000.0
2009-10-20 04:55:00,4.96204,4.96273,4.96106,4.96207,19000000.0
2009-10-20 04:56:00,4.96042,4.96222,4.96033,4.96201,17000000.0
2009-10-20 04:57:00,4.96146,4.96192,4.96038,4.96102,15000000.0
2009-10-20 04:58:00,4.96159,4.9621,4.96079,4.96126,7000000.0
2009-10-20 04:59:00,4.96206,4.96262,4.9614,4.96246,10000000.0
2009-10-20 05:00:00,4.96281,4.96281,4.9614,4.96224,19000000.0
2009-10-20 05:01:00,4.96294,4.96294,4.96066,4.96187,8000000.0
2009-10-20 05:02:00,4.96239,4.96281,4.96096,4.96159,8000000.0
2009-10-20 05:03:00,4.9621,4.96214,4.96038,4.96197,13000000.0
2009-10-20 05:04:00,4.96219,4.96259,4.96158,4.96196,16000000.0
2009-10-20 05:05:00,4.96221,4.9626,4.9615,4.9626,17000000.0
2009-10-20 05:06:00,4.96221,4.96291,4.96087,4.96121,15000000.0
2009-10-20 05:07:00,4.96224,4.96232,4.96044,4.96044,9000000.0
2009-10-20 05:08:00,4.96066,4.96254,4.96066,4.96152,14000000.0
2009-10-20 05:09:00,4.9615,4.96279,4.96103,4.96275,15000000.0
2009-10-20 05:10:00,4.96079,4.96334,4.96079,4.96267,13000000.0
2009-10-20 05:11:00,4.96259,4.96339,4.96154,4.96339,13000000.0
2009-10-20 05:12:00,4.96345,4.96345,4.96202,4.96291,15000000.0
2009-10-20 05:13:00,4.9628,4.9628,4.96083,4.96178,14000000.0
2009-10-20 05:14:00,4.96235,4.96262,4.96116,4.9613,13000000.0
2009-10-20 05:15:00,4.96178,4.96286,4.96107,4.96286,15000000.0
2009-10-20 05:16:00,4.96137,4.96303,4.96124,4.96124,12000000.0
2009-10-20 05:17:00,4.96238,4.96301,4.96153,4.96153,13000000.0
2009-10-20 05:18:00,4.96226,4.96329,4.96182,4.96313,14000000.0
2009-10-20 05:19:00,4.96331,4.96331,4.96114,4.96126,9000000.0
2009-10-20 05:20:00,4.96288,4.96361,4.96208,4.96266,12000000.0
2009-10-20 05:21:00,4.96354,4.96379,4.96271,4.96379,9000000.0
2009-10-20 05:22:00,4.96334,4.96404,4.96243,4.96316,13000000.0
2009-10-20 05:23:00,4.96359,4.96361,4.96268,4.96352,9000000.0
2009-10-20 05:24:00,4.9636,4.96382,4.96233,4.96233,13000000.0
2009-10-20 05:25:00,4.96258,4.9635,4.9623,4.96307,10000000.0
2009-10-20 05:26:00,4.96341,4.9638,4.96223,4.9638,11000000.0
2009-10-20 05:27:00,4.96386,4.96391,4.96221,4.96221,20000000.0
2009-10-20 05:28:00,4.96328,4.96393,4.96265,4.96393,11000000.0
2009-10-20 05:29:00,4.96338,4.9635,4.96216,4.9634,8000000.0
2009-10-20 05:30:00,4.96349,4.96388,4.96171,4.96305,13000000.0
2009-10-20 05:31:00,4.96358,4.96358,4.96214,4.96258,12000000.0
2009-10-20 05:32:00,4.96303,4.96351,4.9616,4.96336,14000000.0
2009-10-20 05:33:00,4.96308,4.96357,4.96244,4.9633,10000000.0
2009-10-20 05:34:00,4.96218,4.9638,4.96208,4.96236,14000000.0
2009-10-20 05:35:00,4.96354,4.96402,4.96261,4.96276,16000000.0
2009-10-20 05:36:00,4.96411,4.96411,4.96282,4.96361,11000000.0
2009-10-20 05:37:00,4.96256,4.96379,4.96256,4.9636,14000000.0
2009-10-20 05:38:00,4.96246,4.9645,4.96246,4.9645,12000000.0
2009-10-20 05:39:00,4.96469,4.96577,4.96393,4.96549,16000000.0
2009-10-20 05:40:00,4.96591,4.96679,4.96431,4.96595,15000000.0
2009-10-20 05:41:00,4.96598,4.96598,4.96407,4.9641,11000000.0
2009-10-20 05:42:00,4.96568,4.96568,4.96397,4.96487,20000000.0
2009-10-20 05:43:00,4.96552,4.96557,4.96401,4.9652,13000000.0
2009-10-20 05:44:00,4.96537,4.96556,4.96365,4.96365,10000000.0
2009-10-20 05:45:00,4.96498,4.9666,4.96463,4.9666,9000000.0
2009-10-20 05:46:00,4.96735,4.96816,4.96622,4.96789,24000000.0
2009-10-20 05:47:00,4.96657,4.96674,4.96518,4.96633,16000000.0
2009-10-20 05:48:00,4.96574,4.96624,4.96505,4.96613,8000000.0
2009-10-20 05:49:00,4.96607,4.96613,4.96483,4.96561,7000000.0
2009-10-20 05:50:00,4.96481,4.96513,4.96391,4.96467,11000000.0
2009-10-20 05:51:00,4.96427,4.96526,4.96359,4.96517,18000000.0
2009-10-20 05:52:00,4.96524,4.96524,4.96378,4.96515,9000000.0
2009-10-20 05:53:00,4.96484,4.96573,4.96384,4.96399,15000000.0
2009-10-20 05:54:00,4.96527,4.9657,4.9647,4.96532,14000000.0
2009-10-20 05:55:00,4.9648,4.96613,4.96439,4.96439,15000000.0
2009-10-20 05:56:00,4.96526,4.96571,4.96402,4.96556,23000000.0
2009-10-20 05:57:00,4.9653,4.9653,4.96438,4.96528,17000000.0
2009-10-20 05:58:00,4.96423,4.9658,4.96386,4.9658,11000000.0
2009-10-20 05:59:00,4.9641,4.96542,4.9641,4.96513,13000000.0
2009-10-20 06:00:00,4.96495,4.96561,4.96412,4.96512,18000000.0
2009-10-20 06:01:00,4.96501,4.96532,4.96437,4.96531,9000000.0
2009-10-20 06:02:00,4.96487,4.96573,4.96415,4.96415,16000000.0
2009-10-20 06:03:00,4.96568,4.966,4.9644,4.96456,12000000.0
2009-10-20 06:04:00,4.9655,4.96559,4.96394,4.96415,17000000.0
2009-10-20 06:05:00,4.96498,4.96549,4.96402,4.96549,11000000.0
2009-10-20 06:06:00,4.96421,4.96548,4.96381,4.96381,14000000.0
2009-10-20 06:07:00,4.96487,4.96531,4.96413,4.96435,13000000.0
2009-10-20 06:08:00,4.96521,4.96521,4.96347,4.96411,13000000.0
2009-10-20 06:09:00,4.96286,4.96491,4.96286,4.96441,11000000.0
2009-10-20 06:10:00,4.96357,4.96502,4.96357,4.96502,8000000.0
2009-10-20 06:11:00,4.9642,4.96518,4.96397,4.96518,17000000.0
2009-10-20 06:12:00,4.96521,4.96521,4.96342,4.96342,13000000.0
2009-10-20 06:13:00,4.96476,4.96493,4.96355,4.96403,13000000.0
2009-10-20 06:14:00,4.96391,4.96506,4.96328,4.96436,11000000.0
2009-10-20 06:15:00,4.96484,4.96484,4.96331,4.96458,16000000.0
2009-10-20 06:16:00,4.96432,4.96498,4.96322,4.96484,13000000.0
2009-10-20 06:17:00,4.9647,4.96509,4.9626,4.96485,18000000.0
2009-10-20 06:18:00,4.9654,4.9654,4.96365,4.96365,11000000.0
2009-10-20 06:19:00,4.96465,4.96539,4.96429,4.9649,7000000.0
2009-10-20 06:20:00,4.96565,4.96596,4.96401,4.9655,17000000.0
2009-10-20 06:21:00,4.96628,4.96628,4.96499,4.96565,13000000.0
2009-10-20 06:22:00,4.96561,4.9667,4.96489,4.96577,19000000.0
2009-10-20 06:23:00,4.96483,4.96631,4.96481,4.96631,19000000.0
2009-10-20 06:24:00,4.96625,4.96638,4.96398,4.96398,20000000.0
2009-10-20 06:25:00,4.96562,4.96579,4.96487,4.96536,8000000.0
2009-10-20 06:26:00,4.96521,4.96611,4.96434,4.9656,19000000.0
2009-10-20 06:27:00,4.96634,4.96634,4.96496,4.96517,12000000.0
2009-10-20 06:28:00,4.96453,4.96621,4.96453,4.96546,10000000.0
2009-10-20 06:29:00,4.96587,4.96587,4.96465,4.96501,10000000.0
2009-10-20 06:30:00,4.96585,4.96585,4.96427,4.96565,12000000.0
2009-10-20 06:31:00,4.96523,4.96598,4.96441,4.96538,15000000.0
2009-10-20 06:32:00,4.96529,4.9661,4.96494,4.9661,11000000.0
2009-10-20 06:33:00,4.96528,4.96661,4.96528,4.96537,13000000.0
2009-10-20 06:34:00,4.96604,4.9669,4.96546,4.96546,7000000.0
2009-10-20 06:35:00,4.96696,4.96743,4.96621,4.96682,11000000.0
2009-10-20 06:36:00,4.96591,4.96733,4.96576,4.96669,7000000.0
2009-10-20 06:37:00,4.96719,4.96719,4.96544,4.96686,9000000.0
2009-10-20 06:38:00,4.96653,4.96673,4.96482,4.96523,11000000.0
2009-10-20 06:39:00,4.96592,4.96637,4.96431,4.96433,14000000.0
2009-10-20 06:40:00,4.96571,4.96613,4.96454,4.96581,12000000.0
2009-10-20 06:41:00,4.96568,4.96603,4.9644,4.96462,17000000.0
2009-10-20 06:42:00,4.96497,4.96607,4.96479,4.96607,13000000.0
2009-10-20 06:43:00,4.9641,4.96582,4.96409,4.96582,11000000.0
2009-10-20 06:44:00,4.96571,4.96625,4.96426,4.96568,15000000.0
2009-10-20 06:45:00,4.96538,4.96576,4.96452,4.96576,10000000.0
2009-10-20 06:46:00,4.96593,4.96601,4.96366,4.96529,14000000.0
2009-10-20 06:47:00,4.9649,4.96605,4.9645,4.96574,10000000.0
2009-10-20 06:48:00,4.96448,4.9655,4.96326,4.96326,13000000.0
2009-10-20 06:49:00,4.96421,4.96529,4.9636,4.96459,15000000.0
2009-10-20 06:50:00,4.96453,4.96465,4.96218,4.96347,16000000.0
2009-10-20 06:51:00,4.96295,4.96399,4.96231,4.96316,14000000.0
2009-10-20 06:52:00,4.96428,4.96435,4.96166,4.96166,10000000.0
2009-10-20 06:53:00,4.96336,4.96364,4.96217,4.96364,12000000.0
2009-10-20 06:54:00,4.96163,4.96334,4.96126,4.96193,14000000.0
2009-10-20 06:55:00,4.96174,4.96297,4.96136,4.96136,18000000.0
2009-10-20 06:56:00,4.96207,4.96253,4.96065,4.96194,19000000.0
2009-10-20 06:57:00,4.96114,4.96209,4.9606,4.96073,8000000.0
2009-10-20 06:58:00,4.96178,4.96232,4.96063,4.96067,10000000.0
2009-10-20 06:59:00,4.96233,4.96288,4.96138,4.9623,17000000.0
2009-10-20 07:00:00,4.96185,4.96407,4.96166,4.96407,11000000.0
2009-10-20 07:01:00,4.96482,4.96557,4.96403,4.96454,11000000.0
2009-10-20 07:02:00,4.96458,4.96705,4.96458,4.96516,13000000.0
2009-10-20 07:03:00,4.96687,4.96721,4.96539,4.96721,12000000.0
2009-10-20 07:04:00,4.96735,4.96763,4.96547,4.96547,18000000.0
2009-10-20 07:05:00,4.96663,4.96696,4.96463,4.96512,12000000.0
2009-10-20 07:06:00,4.96495,4.96586,4.96393,4.96562,15000000.0
2009-10-20 07:07:00,4.96437,4.96591,4.96437,4.96569,11000000.0
2009-10-20 07:08:00,4.9657,4.96688,4.9655,4.96688,9000000.0
2009-10-20 07:09:00,4.9664,4.96651,4.96516,4.96607,15000000.0
2009-10-20 07:10:00,4.96536,4.96552,4.96419,4.96536,19000000.0
2009-10-20 07:11:00,4.96549,4.96578,4.96452,4.96482,9000000.0
2009-10-20 07:12:00,4.96384,4.9647,4.96311,4.9647,12000000.0
2009-10-20 07:13:00,4.96514,4.96522,4.96297,4.9648,19000000.0
2009-10-20 07:14:00,4.96477,4.96497,4.96325,4.96368,8000000.0
2009-10-20 07:15:00,4.96548,4.96651,4.96394,4.96471,16000000.0
2009-10-20 07:16:00,4.96486,4.96623,4.96484,4.96543,18000000.0
2009-10-20 07:17:00,4.96581,4.96654,4.96452,4.96654,22000000.0
2009-10-20 07:18:00,4.96473,4.96568,4.96397,4.96473,16000000.0
2009-10-20 07:19:00,4.96471,4.96471,4.96332,4.96427,17000000.0
2009-10-20 07:20:00,4.96266,4.96442,4.96266,4.96442,14000000.0
2009-10-20 07:21:00,4.96474,4.96507,4.96319,4.96507,16000000.0
2009-10-20 07:22:00,4.96472,4.96501,4.96265,4.96501,14000000.0
2009-10-20 07:23:00,4.96558,4.96601,4.96383,4.96601,17000000.0
2009-10-20 07:24:00,4.96543,4.96569,4.96427,4.96525,9000000.0
2009-10-20 07:25:00,4.96551,4.96551,4.96435,4.96502,13000000.0
2009-10-20 07:26:00,4.96512,4.96567,4.96449,4.9656,13000000.0
2009-10-20 07:27:00,4.96492,4.96591,4.96465,4.96591,7000000.0
2009-10-20 07:28:00,4.96551,4.96606,4.96413,4.96536,18000000.0
2009-10-20 07:29:00,4.96466,4.96494,4.96335,4.96335,8000000.0
2009-10-20 07:30:00,4.96386,4.9645,4.96318,4.96448,16000000.0
2009-10-20 07:31:00,4.96428,4.96504,4.96343,4.96343,15000000.0
2009-10-20 07:32:00,4.9642,4.96508,4.9635,4.9644,13000000.0
2009-10-20 07:33:00,4.96433,4.96433,4.96297,4.96374,8000000.0
2009-10-20 07:34:00,4.96459,4.96459,4.96323,4.96385,11000000.0
2009-10-20 07:35:00,4.96361,4.96431,4.96277,4.96356,16000000.0
2009-10-20 07:36:00,4.96385,4.96469,4.96323,4.96402,11000000.0
2009-10-20 07:37:00,4.96537,4.96544,4.96381,4.96381,17000000.0
2009-10-20 07:38:00,4.96413,4.96523,4.96401,4.96523,9000000.0
2009-10-20 07:39:00,4.96523,4.96529,4.96402,4.96489,12000000.0
2009-10-20 07:40:00,4.96555,4.96602,4.9637,4.96573,14000000.0
2009-10-20 07:41:00,4.96549,4.96549,4.96384,4.96442,14000000.0
2009-10-20 07:42:00,4.9651,4.9651,4.96366,4.96462,8000000.0
2009-10-20 07:43:00,4.96438,4.966,4.96438,4.96571,15000000.0
2009-10-20 07:44:00,4.96552,4.96596,4.96481,4.96553,13000000.0
2009-10-20 07:45:00,4.96598,4.96602,4.9646,4.96518,19000000.0
2009-10-20 07:46:00,4.96608,4.9661,4.96376,4.96457,11000000.0
2009-10-20 07:47:00,4.9655,4.96612,4.96448,4.96531,16000000.0
2009-10-20 07:48:00,4.96551,4.96602,4.96479,4.96553,9000000.0
2009-10-20 07:49:00,4.96537,4.96653,4.96517,4.96617,11000000.0
2009-10-20 07:50:00,4.96726,4.96726,4.96524,4.96663,11000000.0
2009-10-20 07:51:00,4.9647,4.96626,4.9647,4.96475,13000000.0
2009-10-20 07:52:00,4.96606,4.9669,4.96486,4.96577,14000000.0
2009-10-20 07:53:00,4.96626,4.96643,4.96464,4.96599,10000000.0
2009-10-20 07:54:00,4.96616,4.96629,4.96472,4.96629,17000000.0
2009-10-20 07:55:00,4.96531,4.96545,4.96433,4.96511,10000000.0
2009-10-20 07:56:00,4.96449,4.96488,4.96333,4.96333,11000000.0
2009-10-20 07:57:00,4.96454,4.96487,4.9633,4.96417,11000000.0
2009-10-20 07:58:00,4.96366,4.96438,4.96201,4.96334,24000000.0
2009-10-20 07:59:00,4.96222,4.96291,4.96142,4.96196,11000000.0
2009-10-20 08:00:00,4.9632,4.96509,4.96244,4.96335,14000000.0
2009-10-20 08:01:00,4.96453,4.9656,4.96381,4.96457,15000000.0
2009-10-20 08:02:00,4.96433,4.96433,4.96258,4.96359,16000000.0
2009-10-20 08:03:00,4.96322,4.96433,4.96306,4.96433,10000000.0
2009-10-20 08:04:00,4.96292,4.96595,4.96292,4.96595,13000000.0
2009-10-20 08:05:00,4.96584,4.96671,4.96436,4.96671,18000000.0
2009-10-20 08:06:00,4.96651,4.96756,4.96556,4.96711,14000000.0
2009-10-20 08:07:00,4.96669,4.96669,4.96515,4.96583,11000000.0
2009-10-20 08:08:00,4.96554,4.96656,4.96458,4.96599,19000000.0
2009-10-20 08:09:00,4.96561,4.96561,4.96388,4.96496,9000000.0
2009-10-20 08:10:00,4.9641,4.96541,4.96391,4.96541,8000000.0
2009-10-20 08:11:00,4.9641,4.96655,4.9641,4.96655,16000000.0
2009-10-20 08:12:00,4.96654,4.96654,4.96447,4.96532,16000000.0
2009-10-20 08:13:00,4.96407,4.96663,4.96367,4.96663,15000000.0
2009-10-20 08:14:00,4.96734,4.96794,4.96574,4.9664,15000000.0
2009-10-20 08:15:00,4.96658,4.96695,4.96532,4.96669,14000000.0
2009-10-20 08:16:00,4.96553,4.96694,4.96541,4.96557,14000000.0
2009-10-20 08:17:00,4.96719,4.96719,4.96541,4.96541,15000000.0
2009-10-20 08:18:00,4.96624,4.96669,4.96565,4.96651,11000000.0
2009-10-20 08:19:00,4.96674,4.96697,4.96581,4.96629,16000000.0
2009-10-20 08:20:00,4.96638,4.96718,4.9661,4.96659,17000000.0
2009-10-20 08:21:00,4.96579,4.96681,4.96551,4.96611,15000000.0
2009-10-20 08:22:00,4.96573,4.96593,4.96348,4.96431,8000000.0
2009-10-20 08:23:00,4.96351,4.96475,4.96298,4.96298,15000000.0
2009-10-20 08:24:00,4.96266,4.96355,4.96266,4.96275,8000000.0
2009-10-20 08:25:00,4.96278,4.96351,4.96115,4.96115,17000000.0
2009-10-20 08:26:00,4.96294,4.96338,4.96175,4.96312,14000000.0
2009-10-20 08:27:00,4.96416,4.9643,4.96246,4.96264,9000000.0
2009-10-20 08:28:00,4.96437,4.96454,4.9625,4.9625,11000000.0
2009-10-20 08:29:00,4.96351,4.96548,4.96288,4.96527,15000000.0
2009-10-20 08:30:00,4.96529,4.96529,4.96282,4.96391,10000000.0
2009-10-20 08:31:00,4.9644,4.96583,4.96383,4.96483,17000000.0
2009-10-20 08:32:00,4.96451,4.96676,4.96428,4.96512,20000000.0
2009-10-20 08:33:00,4.96648,4.96648,4.96524,4.96561,7000000.0
2009-10-20 08:34:00,4.9646,4.96561,4.96397,4.96561,8000000.0
2009-10-20 08:35:00,4.96529,4.96576,4.96417,4.96533,19000000.0
2009-10-20 08:36:00,4.9631,4.96457,4.96252,4.96446,14000000.0
2009-10-20 08:37:00,4.96453,4.96555,4.96354,4.96402,12000000.0
2009-10-20 08:38:00,4.96373,4.96449,4.96259,4.96402,13000000.0
2009-10-20 08:39:00,4.9651,4.96563,4.96355,4.96563,14000000.0
2009-10-20 08:40:00,4.96521,4.96627,4.96448,4.96448,12000000.0
2009-10-20 08:41:00,4.96569,4.96569,4.96427,4.96427,11000000.0
2009-10-20 08:42:00,4.96581,4.96581,4.96372,4.96559,18000000.0
2009-10-20 08:43:00,4.96484,4.96591,4.96396,4.96591,8000000.0
2009-10-20 08:44:00,4.96526,4.96623,4.96436,4.96615,12000000.0
2009-10-20 08:45:00,4.96489,4.96699,4.96485,4.9661,20000000.0
2009-10-20 08:46:00,4.96504,4.96606,4.96461,4.96599,10000000.0
2009-10-20 08:47:00,4.96481,4.96635,4.9647,4.96547,13000000.0
2009-10-20 08:48:00,4.96563,4.96653,4.96499,4.96622,16000000.0
2009-10-20 08:49:00,4.96549,4.96651,4.96464,4.96646,9000000.0
2009-10-20 08:50:00,4.966,4.966,4.9644,4.9644,17000000.0
2009-10-20 08:51:00,4.96603,4.96603,4.96418,4.96601,8000000.0
2009-10-20 08:52:00,4.96557,4.96594,4.96469,4.96515,20000000.0
2009-10-20 08:53:00,4.96456,4.96515,4.96367,4.96495,16000000.0
2009-10-20 08:54:00,4.96569,4.9664,4.96456,4.96615,15000000.0
2009-10-20 08:55:00,4.96433,4.96625,4.96417,4.96612,12000000.0
2009-10-20 08:56:00,4.96557,4.96557,4.96329,4.9633,14000000.0
2009-10-20 08:57:00,4.96299,4.96392,4.96195,4.96289,14000000.0
2009-10-20 08:58:00,4.96259,4.96259,4.96084,4.9618,15000000.0
2009-10-20 08:59:00,4.96117,4.96211,4.95965,4.96007,15000000.0
2009-10-20 09:00:00,4.95968,4.96135,4.95963,4.96135,14000000.0
2009-10-20 09:01:00,4.96093,4.9625,4.96068,4.96176,14000000.0
2009-10-20 09:02:00,4.96292,4.96292,4.96145,4.96238,17000000.0
2009-10-20 09:03:00,4.96209,4.96347,4.96123,4.96272,16000000.0
2009-10-20 09:04:00,4.96257,4.96316,4.96119,4.96316,10000000.0
2009-10-20 09:05:00,4.96265,4.96366,4.96208,4.96243,14000000.0
2009-10-20 09:06:00,4.96454,4.96513,4.96329,4.96469,14000000.0
2009-10-20 09:07:00,4.96368,4.96437,4.96279,4.96279,9000000.0
2009-10-20 09:08:00,4.96405,4.96472,4.96295,4.96396,17000000.0
2009-10-20 09:09:00,4.96412,4.96412,4.96283,4.96334,9000000.0
2009-10-20 09:10:00,4.96235,4.96486,4.96235,4.96486,12000000.0
2009-10-20 09:11:00,4.96482,4.96518,4.96382,4.96495,15000000.0
2009-10-20 09:12:00,4.9648,4.96546,4.96311,4.96389,14000000.0
2009-10-20 09:13:00,4.96447,4.96536,4.96349,4.96357,12000000.0
2009-10-20 09:14:00,4.96477,4.96563,4.96365,4.96526,13000000.0
2009-10-20 09:15:00,4.96333,4.96509,4.96333,4.96481,13000000.0
2009-10-20 09:16:00,4.96529,4.96529,4.9635,4.96476,10000000.0
2009-10-20 09:17:00,4.96362,4.96362,4.96143,4.96317,14000000.0
2009-10-20 09:18:00,4.96256,4.96256,4.96056,4.96161,16000000.0
2009-10-20 09:19:00,4.96184,4.96311,4.96105,4.96105,14000000.0
2009-10-20 09:20:00,4.96276,4.96394,4.9622,4.96254,11000000.0
2009-10-20 09:21:00,4.96372,4.96542,4.96297,4.96542,11000000.0
2009-10-20 09:22:00,4.96443,4.96494,4.96247,4.9648,18000000.0
2009-10-20 09:23:00,4.96373,4.96481,4.96311,4.96368,18000000.0
2009-10-20 09:24:00,4.96347,4.96539,4.96347,4.96466,18000000.0
2009-10-20 09:25:00,4.9634,4.96566,4.96257,4.96566,13000000.0
2009-10-20 09:26:00,4.96575,4.96575,4.96342,4.96448,13000000.0
2009-10-20 09:27:00,4.96533,4.96533,4.96316,4.96316,11000000.0
2009-10-20 09:28:00,4.96396,4.96435,4.96285,4.96435,12000000.0
2009-10-20 09:29:00,4.9643,4.96434,4.96287,4.96338,16000000.0
2009-10-20 09:30:00,4.96348,4.9638,4.96267,4.96369,11000000.0
2009-10-20 09:31:00,4.96344,4.96409,4.96272,4.96358,13000000.0
2009-10-20 09:32:00,4.96326,4.96381,4.96238,4.96321,14000000.0
2009-10-20 09:33:00,4.96378,4.96378,4.96157,4.96284,16000000.0
2009-10-20 09:34:00,4.96306,4.96361,4.96219,4.9633,13000000.0
2009-10-20 09:35:00,4.96176,4.96352,4.96176,4.96313,9000000.0
2009-10-20 09:36:00,4.96265,4.96375,4.96207,4.96375,7000000.0
2009-10-20 09:37:00,4.9626,4.9633,4.96162,4.96163,14000000.0
2009-10-20 09:38:00,4.96246,4.96355,4.96198,4.96355,18000000.0
2009-10-20 09:39:00,4.96356,4.96408,4.96238,4.96408,15000000.0
2009-10-20 09:40:00,4.96368,4.9649,4.96299,4.9649,10000000.0
2009-10-20 09:41:00,4.9656,4.9656,4.96423,4.96507,14000000.0
2009-10-20 09:42:00,4.9654,4.96555,4.96371,4.96455,18000000.0
2009-10-20 09:43:00,4.96517,4.96517,4.96393,4.96396,9000000.0
2009-10-20 09:44:00,4.96467,4.96495,4.96332,4.96361,10000000.0
2009-10-20 09:45:00,4.96502,4.96541,4.96353,4.96541,10000000.0
2009-10-20 09:46:00,4.96559,4.96654,4.96438,4.96654,14000000.0
2009-10-20 09:47:00,4.96628,4.96796,4.96566,4.96755,11000000.0
2009-10-20 09:48:00,4.96757,4.96794,4.9665,4.96755,10000000.0
2009-10-20 09:49:00,4.96822,4.9685,4.96591,4.96837,13000000.0
2009-10-20 09:50:00,4.96732,4.9702,4.96732,4.96923,12000000.0
2009-10-20 09:51:00,4.96768,4.96938,4.96768,4.96859,18000000.0
2009-10-20 09:52:00,4.97023,4.97115,4.96795,4.97043,12000000.0
2009-10-20 09:53:00,4.97032,4.97032,4.96784,4.9701,18000000.0
2009-10-20 09:54:00,4.96928,4.96956,4.96721,4.9691,13000000.0
2009-10-20 09:55:00,4.96954,4.97028,4.9684,4.96883,14000000.0
2009-10-20 09:56:00,4.96885,4.96971,4.96786,4.96969,16000000.0
2009-10-20 09:57:00,4.96867,4.97043,4.96867,4.96975,17000000.0
2009-10-20 09:58:00,4.96985,4.97008,4.96844,4.96984,18000000.0
2009-10-20 09:59:00,4.96995,4.96995,4.96823,4.96912,7000000.0
2009-10-20 10:00:00,4.96981,4.97117,4.96878,4.96942,13000000.0
2009-10-20 10:01:00,4.97034,4.97102,4.96923,4.97063,15000000.0
2009-10-20 10:02:00,4.97104,4.97144,4.96898,4.97141,10000000.0
2009-10-20 10:03:00,4.97065,4.97188,4.96975,4.96975,15000000.0
2009-10-20 10:04:00,4.97141,4.9715,4.96917,4.96917,13000000.0
2009-10-20 10:05:00,4.97019,4.97045,4.9682,4.9695,16000000.0
2009-10-20 10:06:00,4.96882,4.96921,4.96684,4.96832,16000000.0
2009-10-20 10:07:00,4.96832,4.96855,4.96677,4.96855,24000000.0
2009-10-20 10:08:00,4.96875,4.97017,4.968,4.97006,13000000.0
2009-10-20 10:09:00,4.97015,4.97015,4.96906,4.97008,17000000.0
2009-10-20 10:10:00,4.96913,4.97012,4.96871,4.96932,14000000.0
2009-10-20 10:11:00,4.96924,4.96953,4.96844,4.96943,14000000.0
2009-10-20 10:12:00,4.97015,4.97031,4.96908,4.96997,9000000.0
2009-10-20 10:13:00,4.96931,4.96984,4.96819,4.96953,13000000.0
2009-10-20 10:14:00,4.96894,4.96897,4.96782,4.96867,10000000.0
2009-10-20 10:15:00,4.96858,4.96909,4.96674,4.96876,19000000.0
2009-10-20 10:16:00,4.96841,4.9691,4.96769,4.96769,11000000.0
2009-10-20 10:17:00,4.9683,4.96908,4.96725,4.96893,13000000.0
2009-10-20 10:18:00,4.96909,4.97001,4.9679,4.96829,21000000.0
2009-10-20 10:19:00,4.96936,4.96972,4.96792,4.96842,12000000.0
2009-10-20 10:20:00,4.96907,4.96963,4.96805,4.96887,8000000.0
2009-10-20 10:21:00,4.96944,4.96944,4.96766,4.96928,17000000.0
2009-10-20 10:22:00,4.96839,4.96895,4.9668,4.96818,15000000.0
2009-10-20 10:23:00,4.96772,4.96808,4.96667,4.96667,11000000.0
2009-10-20 10:24:00,4.96758,4.96758,4.96513,4.96622,13000000.0
2009-10-20 10:25:00,4.967,4.96707,4.96508,4.96683,14000000.0
2009-10-20 10:26:00,4.96671,4.96705,4.96613,4.96678,10000000.0
2009-10-20 10:27:00,4.967,4.967,4.96531,4.96623,9000000.0
2009-10-20 10:28:00,4.9665,4.96706,4.96608,4.96636,11000000.0
2009-10-20 10:29:00,4.96653,4.96751,4.96573,4.96723,19000000.0
2009-10-20 10:30:00,4.96638,4.96685,4.96582,4.96674,11000000.0
2009-10-20 10:31:00,4.96656,4.96759,4.96574,4.96698,15000000.0
2009-10-20 10:32:00,4.96614,4.96817,4.96614,4.96764,9000000.0
2009-10-20 10:33:00,4.96824,4.96932,4.96712,4.96757,16000000.0
2009-10-20 10:34:00,4.96839,4.96863,4.96676,4.9678,11000000.0
2009-10-20 10:35:00,4.96626,4.96765,4.96544,4.9662,9000000.0
2009-10-20 10:36:00,4.96572,4.96652,4.96474,4.9664,13000000.0
2009-10-20 10:37:00,4.966,4.96716,4.96542,4.96716,14000000.0
2009-10-20 10:38:00,4.96767,4.96818,4.96658,4.9671,7000000.0
2009-10-20 10:39:00,4.96728,4.96853,4.96659,4.96843,12000000.0
2009-10-20 10:40:00,4.96888,4.9696,4.96795,4.9696,17000000.0
2009-10-20 10:41:00,4.969,4.96922,4.96785,4.96801,15000000.0
2009-10-20 10:42:00,4.96903,4.97004,4.96804,4.96926,13000000.0
2009-10-20 10:43:00,4.96854,4.9709,4.96854,4.96907,15000000.0
2009-10-20 10:44:00,4.97108,4.97108,4.9701,4.97101,11000000.0
2009-10-20 10:45:00,4.97028,4.97104,4.96933,4.97099,17000000.0
2009-10-20 10:46:00,4.96991,4.97116,4.96975,4.9707,9000000.0
2009-10-20 10:47:00,4.97027,4.97098,4.97004,4.97055,9000000.0
2009-10-20 10:48:00,4.97154,4.97154,4.96938,4.97061,11000000.0
2009-10-20 10:49:00,4.97009,4.97045,4.96941,4.96992,11000000.0
2009-10-20 10:50:00,4.96914,4.97075,4.96907,4.97001,16000000.0
2009-10-20 10:51:00,4.97027,4.97059,4.96811,4.96889,21000000.0
2009-10-20 10:52:00,4.96908,4.96999,4.96877,4.96999,8000000.0
2009-10-20 10:53:00,4.96967,4.96967,4.9675,4.96929,12000000.0
2009-10-20 10:54:00,4.96931,4.97036,4.96859,4.96859,16000000.0
2009-10-20 10:55:00,4.96927,4.96985,4.96833,4.96924,13000000.0
2009-10-20 10:56:00,4.96997,4.97078,4.96889,4.97048,16000000.0
2009-10-20 10:57:00,4.96989,4.97062,4.96959,4.9702,10000000.0
2009-10-20 10:58:00,4.96926,4.97061,4.96886,4.9696,12000000.0
2009-10-20 10:59:00,4.97034,4.97034,4.96853,4.97012,11000000.0
2009-10-20 11:00:00,4.9699,4.96992,4.96805,4.96806,13000000.0
2009-10-20 11:01:00,4.96822,4.96917,4.96794,4.96914,9000000.0
2009-10-20 11:02:00,4.9691,4.96982,4.96836,4.96982,8000000.0
2009-10-20 11:03:00,4.96988,4.96999,4.96782,4.96952,10000000.0
2009-10-20 11:04:00,4.96857,4.96937,4.96719,4.96937,12000000.0
2009-10-20 11:05:00,4.96804,4.9696,4.96731,4.96731,11000000.0
2009-10-20 11:06:00,4.96913,4.96915,4.9666,4.9666,8000000.0
2009-10-20 11:07:00,4.96756,4.96812,4.96654,4.96802,14000000.0
2009-10-20 11:08:00,4.96759,4.96868,4.96661,4.96712,18000000.0
2009-10-20 11:09:00,4.96746,4.96787,4.96637,4.96768,15000000.0
2009-10-20 11:10:00,4.96639,4.96774,4.96639,4.96764,12000000.0
2009-10-20 11:11:00,4.96633,4.96847,4.96626,4.96847,11000000.0
2009-10-20 11:12:00,4.96722,4.96787,4.96672,4.96773,8000000.0
2009-10-20 11:13:00,4.96804,4.96808,4.96673,4.96719,15000000.0
2009-10-20 11:14:00,4.96769,4.968,4.96646,4.96754,13000000.0
2009-10-20 11:15:00,4.96856,4.96861,4.96623,4.96719,20000000.0
2009-10-20 11:16:00,4.96785,4.96822,4.96644,4.96716,15000000.0
2009-10-20 11:17:00,4.96749,4.96801,4.96669,4.9673,18000000.0
2009-10-20 11:18:00,4.96768,4.96876,4.9664,4.96782,20000000.0
2009-10-20 11:19:00,4.96834,4.96911,4.96698,4.96841,13000000.0
2009-10-20 11:20:00,4.96869,4.96874,4.96742,4.96782,20000000.0
2009-10-20 11:21:00,4.96906,4.96933,4.96765,4.9686,18000000.0
2009-10-20 11:22:00,4.96792,4.96866,4.96651,4.96651,18000000.0
2009-10-20 11:23:00,4.96748,4.96786,4.96595,4.96633,13000000.0
2009-10-20 11:24:00,4.96753,4.96813,4.96642,4.96791,9000000.0
2009-10-20 11:25:00,4.96914,4.96928,4.96762,4.96923,8000000.0
2009-10-20 11:26:00,4.96851,4.96888,4.96779,4.9681,8000000.0
2009-10-20 11:27:00,4.96813,4.96893,4.96794,4.96893,7000000.0
2009-10-20 11:28:00,4.9684,4.9684,4.96678,4.96761,14000000.0
2009-10-20 11:29:00,4.96745,4.96779,4.96587,4.96607,16000000.0
2009-10-20 11:30:00,4.96587,4.96717,4.96575,4.96685,7000000.0
2009-10-20 11:31:00,4.96632,4.96708,4.96532,4.96633,15000000.0
2009-10-20 11:32:00,4.96532,4.96694,4.96532,4.96648,10000000.0
2009-10-20 11:33:00,4.9671,4.96746,4.96535,4.96603,8000000.0
2009-10-20 11:34:00,4.96566,4.96638,4.96479,4.96638,11000000.0
2009-10-20 11:35:00,4.96584,4.96596,4.96441,4.96441,15000000.0
2009-10-20 11:36:00,4.96616,4.96616,4.96326,4.96384,14000000.0
2009-10-20 11:37:00,4.96413,4.96517,4.9633,4.96517,11000000.0
2009-10-20 11:38:00,4.96513,4.96525,4.96404,4.96487,12000000.0
2009-10-20 11:39:00,4.96518,4.96591,4.96371,4.96514,13000000.0
2009-10-20 11:40:00,4.96428,4.9654,4.96419,4.96519,8000000.0
2009-10-20 11:41:00,4.96425,4.96509,4.96362,4.96451,13000000.0
2009-10-20 11:42:00,4.96379,4.96392,4.96261,4.96282,18000000.0
2009-10-20 11:43:00,4.96396,4.96422,4.96212,4.96212,13000000.0
2009-10-20 11:44:00,4.9619,4.96359,4.9619,4.96191,14000000.0
2009-10-20 11:45:00,4.96409,4.96427,4.96291,4.96342,12000000.0
2009-10-20 11:46:00,4.96437,4.96571,4.96292,4.96344,14000000.0
2009-10-20 11:47:00,4.96451,4.96489,4.96329,4.96363,15000000.0
2009-10-20 11:48:00,4.96401,4.96606,4.96401,4.96606,9000000.0
2009-10-20 11:49:00,4.96577,4.9662,4.9645,4.9662,14000000.0
2009-10-20 11:50:00,4.96549,4.96601,4.96422,4.96586,17000000.0
2009-10-20 11:51:00,4.96498,4.96586,4.9636,4.96477,15000000.0
2009-10-20 11:52:00,4.96357,4.9656,4.96357,4.9656,15000000.0
2009-10-20 11:53:00,4.96488,4.96616,4.96439,4.96589,14000000.0
2009-10-20 11:54:00,4.96604,4.96604,4.96452,4.96567,9000000.0
2009-10-20 11:55:00,4.96597,4.96597,4.96423,4.96511,11000000.0
2009-10-20 11:56:00,4.96493,4.96575,4.96433,4.96552,13000000.0
2009-10-20 11:57:00,4.96481,4.96533,4.96391,4.96391,13000000.0
2009-10-20 11:58:00,4.96508,4.96535,4.96397,4.96489,12000000.0
2009-10-20 11:59:00,4.96505,4.96508,4.9635,4.96413,12000000.0
2009-10-20 12:00:00,4.96521,4.96529,4.96336,4.96445,12000000.0
2009-10-20 12:01:00,4.96492,4.96492,4.96222,4.96423,22000000.0
2009-10-20 12:02:00,4.96476,4.96531,4.96385,4.96459,10000000.0
2009-10-20 12:03:00,4.96453,4.96606,4.96419,4.9659,18000000.0
2009-10-20 12:04:00,4.96527,4.96599,4.96465,4.96599,12000000.0
2009-10-20 12:05:00,4.96644,4.96648,4.96439,4.96561,15000000.0
2009-10-20 12:06:00,4.96562,4.96653,4.96498,4.96642,14000000.0
2009-10-20 12:07:00,4.96692,4.96697,4.96555,4.96664,15000000.0
2009-10-20 12:08:00,4.9662,4.96689,4.96531,4.96689,19000000.0
2009-10-20 12:09:00,4.96686,4.96686,4.96521,4.96623,12000000.0
2009-10-20 12:10:00,4.96713,4.96713,4.96492,4.96623,23000000.0
2009-10-20 12:11:00,4.96627,4.96656,4.9647,4.9647,21000000.0
2009-10-20 12:12:00,4.96631,4.96656,4.96477,4.96477,9000000.0
2009-10-20 12:13:00,4.96484,4.96606,4.96484,4.9657,13000000.0
2009-10-20 12:14:00,4.96546,4.96633,4.96449,4.96502,15000000.0
2009-10-20 12:15:00,4.96586,4.9663,4.96497,4.96506,14000000.0
2009-10-20 12:16:00,4.96587,4.96708,4.96568,4.96708,16000000.0
2009-10-20 12:17:00,4.96664,4.96689,4.96542,4.96542,13000000.0
2009-10-20 12:18:00,4.9654,4.96689,4.96504,4.96504,9000000.0
2009-10-20 12:19:00,4.96511,4.96589,4.96473,4.96576,10000000.0
2009-10-20 12:20:00,4.96485,4.9658,4.96466,4.9648,7000000.0
2009-10-20 12:21:00,4.96487,4.96607,4.96429,4.96607,13000000.0
2009-10-20 12:22:00,4.96585,4.96586,4.96339,4.96543,10000000.0
2009-10-20 12:23:00,4.96441,4.96507,4.96397,4.96478,10000000.0
2009-10-20 12:24:00,4.96471,4.96524,4.96397,4.96522,12000000.0
2009-10-20 12:25:00,4.96554,4.96554,4.96396,4.9645,12000000.0
2009-10-20 12:26:00,4.96409,4.96515,4.96371,4.9651,20000000.0
2009-10-20 12:27:00,4.96506,4.96549,4.96402,4.96538,12000000.0
2009-10-20 12:28:00,4.96446,4.96655,4.96446,4.96635,14000000.0
2009-10-20 12:29:00,4.96659,4.96694,4.96541,4.96694,10000000.0
2009-10-20 12:30:00,4.96633,4.96764,4.96489,4.96678,19000000.0
2009-10-20 12:31:00,4.96643,4.96773,4.96477,4.96588,11000000.0
2009-10-20 12:32:00,4.96599,4.96645,4.96478,4.96645,10000000.0
2009-10-20 12:33:00,4.96613,4.96613,4.96414,4.96519,15000000.0
2009-10-20 12:34:00,4.96536,4.96629,4.9648,4.96579,16000000.0
2009-10-20 12:35:00,4.96608,4.96608,4.96479,4.96567,10000000.0
2009-10-20 12:36:00,4.96458,4.96575,4.96447,4.96575,11000000.0
2009-10-20 12:37:00,4.96547,4.96547,4.96419,4.96491,10000000.0
2009-10-20 12:38:00,4.96517,4.96612,4.96373,4.96525,14000000.0
2009-10-20 12:39:00,4.96551,4.96648,4.96506,4.9657,14000000.0
2009-10-20 12:40:00,4.96706,4.96706,4.96517,4.96632,11000000.0
2009-10-20 12:41:00,4.96638,4.9664,4.96433,4.96573,12000000.0
2009-10-20 12:42:00,4.96516,4.96609,4.96454,4.9655,14000000.0
2009-10-20 12:43:00,4.96467,4.96518,4.96406,4.96406,15000000.0
2009-10-20 12:44:00,4.96433,4.96583,4.96433,4.96453,16000000.0
2009-10-20 12:45:00,4.96404,4.96634,4.96404,4.96594,10000000.0
2009-10-20 12:46:00,4.96387,4.96687,4.96309,4.96665,12000000.0
2009-10-20 12:47:00,4.96605,4.9667,4.96517,4.96604,13000000.0
2009-10-20 12:48:00,4.96725,4.96725,4.96533,4.96706,12000000.0
2009-10-20 12:49:00,4.9675,4.9675,4.96594,4.9669,14000000.0
2009-10-20 12:50:00,4.96696,4.96742,4.96562,4.96706,9000000.0
2009-10-20 12:51:00,4.96711,4.96726,4.96593,4.9664,10000000.0
2009-10-20 12:52:00,4.96594,4.96719,4.96539,4.96552,22000000.0
2009-10-20 12:53:00,4.96511,4.96747,4.96511,4.96699,14000000.0
2009-10-20 12:54:00,4.96635,4.96735,4.9655,4.96735,13000000.0
2009-10-20 12:55:00,4.96653,4.96761,4.96614,4.96748,21000000.0
2009-10-20 12:56:00,4.96738,4.96819,4.96569,4.96727,18000000.0
2009-10-20 12:57:00,4.96694,4.96746,4.96635,4.96745,7000000.0
2009-10-20 12:58:00,4.96751,4.96802,4.967,4.9672,12000000.0
2009-10-20 12:59:00,4.96757,4.96766,4.96598,4.96732,18000000.0
2009-10-20 13:00:00,4.96718,4.96765,4.96578,4.96759,14000000.0
2009-10-20 13:01:00,4.96788,4.96837,4.96649,4.96785,11000000.0
2009-10-20 13:02:00,4.9676,4.96776,4.96625,4.96702,15000000.0
2009-10-20 13:03:00,4.96751,4.96762,4.96542,4.96762,15000000.0
2009-10-20 13:04:00,4.96727,4.96745,4.96636,4.96685,16000000.0
2009-10-20 13:05:00,4.96705,4.96705,4.96605,4.96684,9000000.0
2009-10-20 13:06:00,4.96573,4.96724,4.96573,4.96681,13000000.0
2009-10-20 13:07:00,4.96741,4.96818,4.96659,4.96818,13000000.0
2009-10-20 13:08:00,4.96679,4.9679,4.96611,4.96786,10000000.0
2009-10-20 13:09:00,4.96801,4.9682,4.96654,4.9678,15000000.0
2009-10-20 13:10:00,4.96622,4.96762,4.96599,4.96599,12000000.0
2009-10-20 13:11:00,4.96793,4.96844,4.96631,4.96844,12000000.0
2009-10-20 13:12:00,4.96887,4.96962,4.96633,4.96633,12000000.0
2009-10-20 13:13:00,4.96806,4.96815,4.96711,4.96798,11000000.0
2009-10-20 13:14:00,4.96772,4.96796,4.96691,4.96786,9000000.0
2009-10-20 13:15:00,4.96736,4.96796,4.96683,4.96776,15000000.0
2009-10-20 13:16:00,4.96735,4.96808,4.96662,4.96688,15000000.0
2009-10-20 13:17:00,4.9688,4.9688,4.96663,4.96663,17000000.0
2009-10-20 13:18:00,4.96739,4.96922,4.96733,4.96922,15000000.0
2009-10-20 13:19:00,4.96924,4.96925,4.96737,4.96812,15000000.0
2009-10-20 13:20:00,4.96846,4.96878,4.96695,4.96864,19000000.0
2009-10-20 13:21:00,4.96813,4.96813,4.96679,4.96738,10000000.0
2009-10-20 13:22:00,4.96577,4.96662,4.96489,4.96584,8000000.0
2009-10-20 13:23:00,4.96618,4.96655,4.96451,4.96451,15000000.0
2009-10-20 13:24:00,4.96556,4.96568,4.96359,4.96465,11000000.0
2009-10-20 13:25:00,4.96576,4.96585,4.96396,4.96568,9000000.0
2009-10-20 13:26:00,4.96488,4.96616,4.96439,4.96616,8000000.0
2009-10-20 13:27:00,4.96592,4.96592,4.96366,4.96366,15000000.0
2009-10-20 13:28:00,4.96533,4.96543,4.96365,4.96477,17000000.0
2009-10-20 13:29:00,4.9642,4.96443,4.96311,4.96443,11000000.0
2009-10-20 13:30:00,4.96429,4.96515,4.96362,4.96365,21000000.0
2009-10-20 13:31:00,4.96445,4.96445,4.96236,4.96343,11000000.0
2009-10-20 13:32:00,4.96294,4.96305,4.96094,4.96157,10000000.0
2009-10-20 13:33:00,4.96224,4.9623,4.96067,4.96225,8000000.0
2009-10-20 13:34:00,4.96231,4.96316,4.96162,4.96233,15000000.0
2009-10-20 13:35:00,4.96255,4.96317,4.96162,4.96298,13000000.0
2009-10-20 13:36:00,4.96343,4.96343,4.96197,4.96315,11000000.0
2009-10-20 13:37:00,4.96367,4.96381,4.96242,4.96364,8000000.0
2009-10-20 13:38:00,4.96235,4.9637,4.96235,4.96301,13000000.0
2009-10-20 13:39:00,4.96352,4.96365,4.96204,4.96204,7000000.0
2009-10-20 13:40:00,4.96494,4.96494,4.96235,4.96421,12000000.0
2009-10-20 13:41:00,4.96407,4.96448,4.96297,4.96346,15000000.0
2009-10-20 13:42:00,4.96377,4.96471,4.96316,4.96471,22000000.0
2009-10-20 13:43:00,4.96508,4.96516,4.96363,4.96484,13000000.0
2009-10-20 13:44:00,4.9638,4.96487,4.96336,4.96394,14000000.0
2009-10-20 13:45:00,4.9636,4.96438,4.96298,4.96438,7000000.0
2009-10-20 13:46:00,4.96518,4.96535,4.96333,4.96494,11000000.0
2009-10-20 13:47:00,4.9651,4.9651,4.96347,4.96433,11000000.0
2009-10-20 13:48:00,4.96446,4.96446,4.96212,4.96249,14000000.0
2009-10-20 13:49:00,4.96407,4.96407,4.96211,4.9622,13000000.0
2009-10-20 13:50:00,4.96237,4.96497,4.96237,4.96476,12000000.0
2009-10-20 13:51:00,4.9638,4.9644,4.96298,4.96425,11000000.0
2009-10-20 13:52:00,4.96429,4.96501,4.96317,4.96501,9000000.0
2009-10-20 13:53:00,4.96473,4.96498,4.96378,4.9647,11000000.0
2009-10-20 13:54:00,4.96455,4.96598,4.96338,4.96451,17000000.0
2009-10-20 13:55:00,4.96504,4.96531,4.96318,4.96318,22000000.0
2009-10-20 13:56:00,4.96453,4.96453,4.96301,4.96301,13000000.0
2009-10-20 13:57:00,4.96445,4.9652,4.96329,4.96429,19000000.0
2009-10-20 13:58:00,4.96455,4.96473,4.96234,4.96309,11000000.0
2009-10-20 13:59:00,4.96338,4.96362,4.96229,4.96263,7000000.0
2009-10-20 14:00:00,4.96434,4.96436,4.96334,4.96405,9000000.0
2009-10-20 14:01:00,4.96489,4.96505,4.96351,4.96488,7000000.0
2009-10-20 14:02:00,4.96487,4.96489,4.96384,4.96489,13000000.0
2009-10-20 14:03:00,4.96526,4.96526,4.96315,4.9646,17000000.0
2009-10-20 14:04:00,4.9644,4.96509,4.96365,4.96437,13000000.0
2009-10-20 14:05:00,4.96436,4.96502,4.964,4.96461,8000000.0
2009-10-20 14:06:00,4.96492,4.96492,4.96355,4.96458,10000000.0
2009-10-20 14:07:00,4.96358,4.9645,4.96309,4.96366,10000000.0
2009-10-20 14:08:00,4.96438,4.96444,4.96283,4.96444,14000000.0
2009-10-20 14:09:00,4.96457,4.96472,4.96262,4.96465,16000000.0
2009-10-20 14:10:00,4.96429,4.96429,4.96313,4.96388,12000000.0
2009-10-20 14:11:00,4.96393,4.9644,4.96309,4.9639,14000000.0
2009-10-20 14:12:00,4.96237,4.96473,4.96237,4.96415,13000000.0
2009-10-20 14:13:00,4.96461,4.96544,4.96443,4.96541,11000000.0
2009-10-20 14:14:00,4.96553,4.966,4.96448,4.966,14000000.0
2009-10-20 14:15:00,4.96434,4.96657,4.96412,4.96657,11000000.0
2009-10-20 14:16:00,4.96581,4.96581,4.9638,4.96555,11000000.0
2009-10-20 14:17:00,4.96555,4.9656,4.96377,4.96377,14000000.0
2009-10-20 14:18:00,4.96336,4.96534,4.9633,4.96349,11000000.0
2009-10-20 14:19:00,4.96478,4.96515,4.96352,4.96352,8000000.0
2009-10-20 14:20:00,4.96374,4.96488,4.96271,4.96271,10000000.0
2009-10-20 14:21:00,4.96447,4.96481,4.96305,4.96317,14000000.0
2009-10-20 14:22:00,4.96412,4.96469,4.96327,4.96398,17000000.0
2009-10-20 14:23:00,4.96486,4.96528,4.96362,4.96431,8000000.0
2009-10-20 14:24:00,4.96455,4.96476,4.96303,4.96459,16000000.0
2009-10-20 14:25:00,4.9643,4.96502,4.96365,4.96502,11000000.0
2009-10-20 14:26:00,4.96541,4.96576,4.96446,4.96525,14000000.0
2009-10-20 14:27:00,4.96488,4.96537,4.96437,4.96514,8000000.0
2009-10-20 14:28:00,4.96446,4.96479,4.96322,4.96479,11000000.0
2009-10-20 14:29:00,4.96457,4.96496,4.96339,4.96416,11000000.0
2009-10-20 14:30:00,4.96588,4.96656,4.96386,4.96558,14000000.0
2009-10-20 14:31:00,4.96413,4.96413,4.95995,4.96019,15000000.0
2009-10-20 14:32:00,4.96148,4.96233,4.95949,4.96126,9000000.0
2009-10-20 14:33:00,4.96166,4.96259,4.96057,4.96205,12000000.0
2009-10-20 14:34:00,4.96226,4.96328,4.96116,4.96171,12000000.0
2009-10-20 14:35:00,4.96225,4.965,4.96118,4.96466,18000000.0
2009-10-20 14:36:00,4.9644,4.96786,4.9644,4.96733,12000000.0
2009-10-20 14:37:00,4.96735,4.96748,4.96502,4.96704,12000000.0
2009-10-20 14:38:00,4.96756,4.96756,4.96435,4.9674,24000000.0
2009-10-20 14:39:00,4.96753,4.9684,4.96556,4.96829,12000000.0
2009-10-20 14:40:00,4.96802,4.96847,4.96705,4.96847,15000000.0
2009-10-20 14:41:00,4.96868,4.96895,4.96707,4.96778,17000000.0
2009-10-20 14:42:00,4.96713,4.96857,4.9659,4.96754,15000000.0
2009-10-20 14:43:00,4.96714,4.96848,4.96672,4.96799,9000000.0
2009-10-20 14:44:00,4.96693,4.96724,4.96511,4.96607,7000000.0
2009-10-20 14:45:00,4.96476,4.96713,4.96476,4.96695,17000000.0
2009-10-20 14:46:00,4.96673,4.96673,4.9653,4.96593,14000000.0
2009-10-20 14:47:00,4.96587,4.96742,4.96587,4.96742,16000000.0
2009-10-20 14:48:00,4.96615,4.96676,4.9652,4.96591,12000000.0
2009-10-20 14:49:00,4.96653,4.96767,4.96578,4.96742,20000000.0
2009-10-20 14:50:00,4.96729,4.96813,4.96562,4.96708,12000000.0
2009-10-20 14:51:00,4.96646,4.96646,4.96381,4.9659,12000000.0
2009-10-20 14:52:00,4.9656,4.9656,4.96236,4.96379,22000000.0
2009-10-20 14:53:00,4.96215,4.9644,4.96215,4.9634,17000000.0
2009-10-20 14:54:00,4.96403,4.9642,4.96213,4.96289,14000000.0
2009-10-20 14:55:00,4.96283,4.9632,4.96075,4.96314,20000000.0
2009-10-20 14:56:00,4.96189,4.9624,4.96084,4.962,22000000.0
2009-10-20 14:57:00,4.96322,4.96341,4.96109,4.96297,10000000.0
2009-10-20 14:58:00,4.96345,4.96456,4.96222,4.96353,17000000.0
2009-10-20 14:59:00,4.96334,4.96334,4.96076,4.9628,12000000.0
2009-10-20 15:00:00,4.96221,4.96488,4.96187,4.96438,14000000.0
2009-10-20 15:01:00,4.96448,4.96607,4.9636,4.96555,16000000.0
2009-10-20 15:02:00,4.96514,4.96643,4.96424,4.96548,13000000.0
2009-10-20 15:03:00,4.96444,4.96444,4.96247,4.96341,7000000.0
2009-10-20 15:04:00,4.96369,4.96421,4.96208,4.96337,12000000.0
2009-10-20 15:05:00,4.96306,4.96344,4.96159,4.96236,20000000.0
2009-10-20 15:06:00,4.96283,4.96385,4.96202,4.96295,9000000.0
2009-10-20 15:07:00,4.96399,4.96412,4.96301,4.96412,9000000.0
2009-10-20 15:08:00,4.96446,4.96551,4.96345,4.96497,14000000.0
2009-10-20 15:09:00,4.9649,4.96561,4.96363,4.96552,14000000.0
2009-10-20 15:10:00,4.9633,4.96573,4.9633,4.96573,15000000.0
2009-10-20 15:11:00,4.96611,4.96611,4.96365,4.96535,10000000.0
2009-10-20 15:12:00,4.96561,4.966,4.96454,4.966,10000000.0
2009-10-20 15:13:00,4.96556,4.96754,4.96478,4.96754,20000000.0
2009-10-20 15:14:00,4.96706,4.96706,4.96437,4.96575,10000000.0
2009-10-20 15:15:00,4.96547,4.96646,4.96454,4.96609,13000000.0
2009-10-20 15:16:00,4.96639,4.96687,4.96552,4.96621,11000000.0
2009-10-20 15:17:00,4.965,4.96675,4.96441,4.96614,17000000.0
2009-10-20 15:18:00,4.96775,4.96787,4.96611,4.96684,11000000.0
2009-10-20 15:19:00,4.96743,4.96809,4.96617,4.96809,18000000.0
2009-10-20 15:20:00,4.96702,4.96755,4.96532,4.96658,14000000.0
2009-10-20 15:21:00,4.96551,4.96683,4.96483,4.96602,15000000.0
2009-10-20 15:22:00,4.96518,4.9668,4.96517,4.9668,8000000.0
2009-10-20 15:23:00,4.96606,4.96652,4.96489,4.96499,15000000.0
2009-10-20 15:24:00,4.96813,4.97397,4.96674,4.96828,12000000.0
2009-10-20 15:25:00,4.96821,4.96821,4.96658,4.96658,12000000.0
2009-10-20 15:26:00,4.96713,4.96728,4.96572,4.96613,15000000.0
2009-10-20 15:27:00,4.96593,4.96616,4.96463,4.96546,12000000.0
2009-10-20 15:28:00,4.96531,4.9664,4.96456,4.96578,12000000.0
2009-10-20 15:29:00,4.96428,4.96659,4.96428,4.96659,10000000.0
2009-10-20 15:30:00,4.96683,4.96683,4.96456,4.96637,12000000.0
2009-10-20 15:31:00,4.96724,4.96776,4.9656,4.96681,19000000.0
2009-10-20 15:32:00,4.96903,4.97009,4.9676,4.96831,7000000.0
2009-10-20 15:33:00,4.96928,4.97289,4.96887,4.97289,7000000.0
2009-10-20 15:34:00,4.97218,4.97302,4.97005,4.97122,12000000.0
2009-10-20 15:35:00,4.97079,4.97133,4.96899,4.97099,17000000.0
2009-10-20 15:36:00,4.97108,4.97138,4.96917,4.97094,11000000.0
2009-10-20 15:37:00,4.97038,4.97144,4.96937,4.9713,14000000.0
2009-10-20 15:38:00,4.97208,4.97266,4.97009,4.97009,20000000.0
2009-10-20 15:39:00,4.97246,4.97356,4.97187,4.97356,8000000.0
2009-10-20 15:40:00,4.97375,4.97375,4.9717,4.97296,11000000.0
2009-10-20 15:41:00,4.97234,4.97253,4.97114,4.97198,10000000.0
2009-10-20 15:42:00,4.97264,4.97403,4.97095,4.97288,13000000.0
2009-10-20 15:43:00,4.97452,4.97494,4.97288,4.97373,14000000.0
2009-10-20 15:44:00,4.97579,4.97579,4.97274,4.97274,8000000.0
2009-10-20 15:45:00,4.97472,4.97534,4.973,4.97534,10000000.0
2009-10-20 15:46:00,4.97513,4.97536,4.97338,4.97338,12000000.0
2009-10-20 15:47:00,4.97362,4.97454,4.97234,4.97352,18000000.0
2009-10-20 15:48:00,4.97357,4.97405,4.97306,4.97332,9000000.0
2009-10-20 15:49:00,4.97309,4.97326,4.9716,4.97244,14000000.0
2009-10-20 15:50:00,4.97343,4.97377,4.9716,4.97377,18000000.0
2009-10-20 15:51:00,4.97448,4.97482,4.9735,4.97416,8000000.0
2009-10-20 15:52:00,4.9729,4.97505,4.97275,4.97352,11000000.0
2009-10-20 15:53:00,4.9741,4.97451,4.97239,4.97321,15000000.0
2009-10-20 15:54:00,4.97261,4.9733,4.97134,4.97289,9000000.0
2009-10-20 15:55:00,4.97171,4.97252,4.97025,4.97025,9000000.0
2009-10-20 15:56:00,4.97143,4.9724,4.97098,4.97211,11000000.0
2009-10-20 15:57:00,4.97278,4.97302,4.97058,4.97212,15000000.0
2009-10-20 15:58:00,4.97213,4.97359,4.97139,4.97264,13000000.0
2009-10-20 15:59:00,4.97088,4.97278,4.97011,4.97138,15000000.0
2009-10-20 16:00:00,4.97103,4.97229,4.96978,4.97229,11000000.0
2009-10-20 16:01:00,4.97196,4.97196,4.96981,4.97146,14000000.0
2009-10-20 16:02:00,4.97156,4.97159,4.97027,4.97097,11000000.0
2009-10-20 16:03:00,4.97146,4.97146,4.97006,4.97093,8000000.0
2009-10-20 16:04:00,4.97154,4.97157,4.97052,4.97145,8000000.0
2009-10-20 16:05:00,4.97214,4.97214,4.97003,4.9715,8000000.0
2009-10-20 16:06:00,4.97147,4.97276,4.97112,4.97276,16000000.0
2009-10-20 16:07:00,4.97295,4.97345,4.97122,4.97204,18000000.0
2009-10-20 16:08:00,4.97239,4.97291,4.9708,4.97195,14000000.0
2009-10-20 16:09:00,4.97189,4.973,4.97122,4.97293,12000000.0
2009-10-20 16:10:00,4.97326,4.97352,4.97262,4.97347,10000000.0
2009-10-20 16:11:00,4.97371,4.97577,4.97277,4.97547,13000000.0
2009-10-20 16:12:00,4.97599,4.9766,4.97372,4.97497,16000000.0
2009-10-20 16:13:00,4.97447,4.9751,4.97384,4.9751,7000000.0
2009-10-20 16:14:00,4.97544,4.9764,4.97448,4.97456,16000000.0
2009-10-20 16:15:00,4.97542,4.97697,4.97455,4.97651,15000000.0
2009-10-20 16:16:00,4.97766,4.97778,4.97537,4.97737,17000000.0
2009-10-20 16:17:00,4.97766,4.98015,4.97654,4.98015,10000000.0
2009-10-20 16:18:00,4.98028,4.98082,4.97927,4.97956,10000000.0
2009-10-20 16:19:00,4.98076,4.98086,4.97893,4.97996,12000000.0
2009-10-20 16:20:00,4.97883,4.97933,4.97808,4.97808,11000000.0
2009-10-20 16:21:00,4.97912,4.97916,4.97753,4.97883,8000000.0
2009-10-20 16:22:00,4.97749,4.97966,4.97749,4.9791,16000000.0
2009-10-20 16:23:00,4.97893,4.9791,4.9769,4.97882,11000000.0
2009-10-20 16:24:00,4.97772,4.97865,4.97685,4.97819,14000000.0
2009-10-20 16:25:00,4.97788,4.97826,4.97618,4.97696,13000000.0
2009-10-20 16:26:00,4.97745,4.97785,4.97647,4.97785,16000000.0
2009-10-20 16:27:00,4.97789,4.97863,4.97709,4.97861,20000000.0
2009-10-20 16:28:00,4.97874,4.97874,4.97684,4.97828,12000000.0
2009-10-20 16:29:00,4.97916,4.98072,4.97746,4.97962,13000000.0
2009-10-20 16:30:00,4.97929,4.98031,4.97847,4.97997,17000000.0
2009-10-20 16:31:00,4.97914,4.97914,4.97734,4.97794,13000000.0
2009-10-20 16:32:00,4.97756,4.9786,4.97656,4.97656,10000000.0
2009-10-20 16:33:00,4.97806,4.9782,4.97689,4.97763,15000000.0
2009-10-20 16:34:00,4.97799,4.97819,4.97649,4.97771,9000000.0
2009-10-20 16:35:00,4.97728,4.97755,4.97546,4.97666,18000000.0
2009-10-20 16:36:00,4.97665,4.97665,4.97487,4.97604,8000000.0
2009-10-20 16:37:00,4.97628,4.97643,4.97438,4.97643,22000000.0
2009-10-20 16:38:00,4.97595,4.97633,4.97441,4.97496,14000000.0
2009-10-20 16:39:00,4.97567,4.97602,4.97489,4.97601,14000000.0
2009-10-20 16:40:00,4.9745,4.97556,4.9737,4.97477,17000000.0
2009-10-20 16:41:00,4.97341,4.97583,4.97316,4.97484,9000000.0
2009-10-20 16:42:00,4.97562,4.97562,4.97326,4.97424,13000000.0
2009-10-20 16:43:00,4.97403,4.97477,4.97346,4.97477,13000000.0
2009-10-20 16:44:00,4.97372,4.97522,4.97305,4.97522,11000000.0
2009-10-20 16:45:00,4.97497,4.97558,4.97369,4.97526,18000000.0
2009-10-20 16:46:00,4.97562,4.97627,4.97464,4.97478,11000000.0
2009-10-20 16:47:00,4.97571,4.97723,4.97461,4.97712,15000000.0
2009-10-20 16:48:00,4.97716,4.97724,4.9759,4.97716,7000000.0
2009-10-20 16:49:00,4.97734,4.97872,4.9772,4.97798,16000000.0
2009-10-20 16:50:00,4.9786,4.97898,4.97754,4.97865,9000000.0
2009-10-20 16:51:00,4.97622,4.97717,4.97486,4.97656,22000000.0
2009-10-20 16:52:00,4.97668,4.97672,4.97459,4.97638,11000000.0
2009-10-20 16:53:00,4.97627,4.97655,4.9747,4.97622,12000000.0
2009-10-20 16:54:00,4.97545,4.97545,4.97317,4.97506,17000000.0
2009-10-20 16:55:00,4.97442,4.97505,4.97293,4.97505,15000000.0
2009-10-20 16:56:00,4.97464,4.97464,4.97337,4.97426,11000000.0
2009-10-20 16:57:00,4.97465,4.97541,4.97398,4.97541,8000000.0
2009-10-20 16:58:00,4.97462,4.97553,4.97384,4.97553,12000000.0
2009-10-20 16:59:00,4.97488,4.97632,4.97436,4.97436,15000000.0
2009-10-20 17:00:00,4.97407,4.97513,4.97401,4.97481,10000000.0
2009-10-20 17:01:00,4.97444,4.97528,4.97396,4.97518,10000000.0
2009-10-20 17:02:00,4.97532,4.97569,4.97408,4.97557,8000000.0
2009-10-20 17:03:00,4.97489,4.97575,4.97451,4.97575,11000000.0
2009-10-20 17:04:00,4.97535,4.97591,4.97437,4.97591,10000000.0
2009-10-20 17:05:00,4.97706,4.9775,4.97511,4.97697,18000000.0
2009-10-20 17:06:00,4.97768,4.97889,4.97707,4.97883,9000000.0
2009-10-20 17:07:00,4.97716,4.97882,4.97635,4.9777,20000000.0
2009-10-20 17:08:00,4.97714,4.97848,4.97683,4.97848,11000000.0
2009-10-20 17:09:00,4.97804,4.9791,4.97641,4.97888,14000000.0
2009-10-20 17:10:00,4.97839,4.97905,4.97724,4.97905,10000000.0
2009-10-20 17:11:00,4.97918,4.98052,4.97816,4.98038,12000000.0
2009-10-20 17:12:00,4.98011,4.98135,4.97938,4.98108,7000000.0
2009-10-20 17:13:00,4.9808,4.98174,4.97889,4.97889,13000000.0
2009-10-20 17:14:00,4.98013,4.98054,4.97912,4.98027,13000000.0
2009-10-20 17:15:00,4.98002,4.98002,4.97831,4.97885,12000000.0
2009-10-20 17:16:00,4.97888,4.97905,4.97735,4.97899,13000000.0
2009-10-20 17:17:00,4.97892,4.98096,4.9779,4.98096,12000000.0
2009-10-20 17:18:00,4.98112,4.98112,4.97954,4.98044,15000000.0
2009-10-20 17:19:00,4.97986,4.97986,4.97813,4.97943,10000000.0
2009-10-20 17:20:00,4.97936,4.98002,4.97856,4.97907,13000000.0
2009-10-20 17:21:00,4.97946,4.97946,4.9773,4.9788,17000000.0
2009-10-20 17:22:00,4.97929,4.97929,4.97718,4.97879,15000000.0
2009-10-20 17:23:00,4.97873,4.97967,4.97802,4.97873,10000000.0
2009-10-20 17:24:00,4.98011,4.98041,4.97864,4.98016,17000000.0
2009-10-20 17:25:00,4.98014,4.98119,4.97953,4.9805,11000000.0
2009-10-20 17:26:00,4.98141,4.98227,4.98072,4.98227,12000000.0
2009-10-20 17:27:00,4.98239,4.98354,4.98074,4.98354,9000000.0
2009-10-20 17:28:00,4.9846,4.9846,4.98201,4.98211,16000000.0
2009-10-20 17:29:00,4.9832,4.98392,4.98212,4.98302,9000000.0
2009-10-20 17:30:00,4.98227,4.98502,4.98227,4.98457,11000000.0
2009-10-20 17:31:00,4.98466,4.98588,4.98379,4.98501,13000000.0
2009-10-20 17:32:00,4.98315,4.98422,4.98244,4.9841,13000000.0
2009-10-20 17:33:00,4.98429,4.9845,4.98316,4.9845,11000000.0
2009-10-20 17:34:00,4.98375,4.98505,4.98331,4.98413,12000000.0
2009-10-20 17:35:00,4.98474,4.98593,4.98352,4.98593,13000000.0
2009-10-20 17:36:00,4.98686,4.98739,4.98529,4.9867,14000000.0
2009-10-20 17:37:00,4.98565,4.98802,4.98546,4.98613,10000000.0
2009-10-20 17:38:00,4.9883,4.99083,4.98758,4.99023,7000000.0
2009-10-20 17:39:00,4.99184,4.99306,4.99034,4.99199,16000000.0
2009-10-20 17:40:00,4.99252,4.99252,4.99008,4.99197,17000000.0
2009-10-20 17:41:00,4.99217,4.99267,4.99037,4.99037,16000000.0
2009-10-20 17:42:00,4.99087,4.99268,4.9901,4.99188,16000000.0
2009-10-20 17:43:00,4.99195,4.99247,4.99023,4.99247,17000000.0
2009-10-20 17:44:00,4.99297,4.99311,4.99069,4.99069,8000000.0
2009-10-20 17:45:00,4.99316,4.99546,4.99191,4.99546,11000000.0
2009-10-20 17:46:00,4.99482,4.99538,4.99377,4.9948,9000000.0
2009-10-20 17:47:00,4.99286,4.99513,4.99256,4.99256,19000000.0
2009-10-20 17:48:00,4.99356,4.99498,4.99282,4.99448,16000000.0
2009-10-20 17:49:00,4.99426,4.9944,4.9926,4.99425,15000000.0
2009-10-20 17:50:00,4.99354,4.99394,4.99271,4.99357,11000000.0
2009-10-20 17:51:00,4.99346,4.99423,4.99286,4.99404,9000000.0
2009-10-20 17:52:00,4.99367,4.99456,4.99285,4.99335,11000000.0
2009-10-20 17:53:00,4.99271,4.99305,4.99175,4.99274,9000000.0
2009-10-20 17:54:00,4.99336,4.99361,4.99192,4.99323,10000000.0
2009-10-20 17:55:00,4.99308,4.99335,4.99146,4.99275,10000000.0
2009-10-20 17:56:00,4.99196,4.99278,4.99106,4.99176,16000000.0
2009-10-20 17:57:00,4.99161,4.99206,4.98978,4.9911,14000000.0
2009-10-20 17:58:00,4.98948,4.98996,4.98704,4.98867,24000000.0
2009-10-20 17:59:00,4.98862,4.98932,4.98734,4.98899,11000000.0
2009-10-20 18:00:00,4.98865,4.98876,4.98696,4.98868,10000000.0
2009-10-20 18:01:00,4.98895,4.98932,4.98732,4.98788,14000000.0
2009-10-20 18:02:00,4.98939,4.9916,4.98816,4.9916,12000000.0
2009-10-20 18:03:00,4.99073,4.99092,4.98881,4.99032,17000000.0
2009-10-20 18:04:00,4.98936,4.99153,4.98936,4.99153,15000000.0
2009-10-20 18:05:00,4.99037,4.99316,4.99037,4.99235,15000000.0
2009-10-20 18:06:00,4.99297,4.99357,4.99155,4.99304,15000000.0
2009-10-20 18:07:00,4.99207,4.99253,4.99005,4.99005,16000000.0
2009-10-20 18:08:00,4.99092,4.99142,4.98939,4.99132,16000000.0
2009-10-20 18:09:00,4.99104,4.99104,4.98844,4.9894,12000000.0
2009-10-20 18:10:00,4.98878,4.99021,4.98811,4.98822,17000000.0
2009-10-20 18:11:00,4.98904,4.98995,4.98797,4.98797,16000000.0
2009-10-20 18:12:00,4.98963,4.99025,4.98812,4.98988,13000000.0
2009-10-20 18:13:00,4.9899,4.99039,4.98888,4.99024,17000000.0
2009-10-20 18:14:00,4.98931,4.98966,4.98726,4.98883,13000000.0
2009-10-20 18:15:00,4.98928,4.98963,4.98708,4.98764,13000000.0
2009-10-20 18:16:00,4.98852,4.98879,4.98659,4.9866,15000000.0
2009-10-20 18:17:00,4.98633,4.98793,4.98576,4.98715,16000000.0
2009-10-20 18:18:00,4.98698,4.98742,4.98632,4.98632,18000000.0
2009-10-20 18:19:00,4.98633,4.98765,4.98614,4.98689,12000000.0
2009-10-20 18:20:00,4.98739,4.98846,4.98672,4.9872,16000000.0
2009-10-20 18:21:00,4.98736,4.98764,4.98582,4.98688,19000000.0
2009-10-20 18:22:00,4.98721,4.98721,4.98536,4.98536,20000000.0
2009-10-20 18:23:00,4.98709,4.98745,4.98574,4.98604,16000000.0
2009-10-20 18:24:00,4.98701,4.98701,4.98516,4.98609,14000000.0
2009-10-20 18:25:00,4.98613,4.98634,4.98482,4.98549,18000000.0
2009-10-20 18:26:00,4.98538,4.9868,4.98479,4.98667,9000000.0
2009-10-20 18:27:00,4.98614,4.98733,4.98534,4.98733,16000000.0
2009-10-20 18:28:00,4.98585,4.98752,4.98555,4.98747,11000000.0
2009-10-20 18:29:00,4.98625,4.98783,4.98607,4.98783,15000000.0
2009-10-20 18:30:00,4.98784,4.98796,4.98632,4.98685,14000000.0
2009-10-20 18:31:00,4.9875,4.9892,4.9874,4.9892,19000000.0
2009-10-20 18:32:00,4.98801,4.99004,4.98787,4.98875,13000000.0
2009-10-20 18:33:00,4.98956,4.99006,4.98845,4.98992,13000000.0
2009-10-20 18:34:00,4.98936,4.99044,4.98919,4.98919,9000000.0
2009-10-20 18:35:00,4.99068,4.99084,4.98861,4.99084,14000000.0
2009-10-20 18:36:00,4.98964,4.9913,4.98907,4.9913,12000000.0
2009-10-20 18:37:00,4.99087,4.99219,4.98972,4.99219,13000000.0
2009-10-20 18:38:00,4.99138,4.99229,4.99083,4.99216,17000000.0
2009-10-20 18:39:00,4.99219,4.99219,4.99,4.9909,18000000.0
2009-10-20 18:40:00,4.99181,4.99198,4.98946,4.99065,14000000.0
2009-10-20 18:41:00,4.98988,4.98988,4.98682,4.98859,18000000.0
2009-10-20 18:42:00,4.98814,4.99029,4.98678,4.99029,14000000.0
2009-10-20 18:43:00,4.99027,4.99027,4.98758,4.98758,14000000.0
2009-10-20 18:44:00,4.98841,4.98988,4.98741,4.9883,12000000.0
2009-10-20 18:45:00,4.9879,4.98842,4.98629,4.98629,17000000.0
2009-10-20 18:46:00,4.98717,4.98782,4.98577,4.98617,15000000.0
2009-10-20 18:47:00,4.98707,4.98761,4.98558,4.98675,16000000.0
2009-10-20 18:48:00,4.98718,4.98784,4.98628,4.98628,11000000.0
2009-10-20 18:49:00,4.98736,4.98791,4.98605,4.98605,8000000.0
2009-10-20 18:50:00,4.98673,4.98742,4.98551,4.98661,16000000.0
2009-10-20 18:51:00,4.98686,4.98726,4.9854,4.98726,19000000.0
2009-10-20 18:52:00,4.9872,4.98741,4.98592,4.98684,10000000.0
2009-10-20 18:53:00,4.98753,4.98753,4.98606,4.98648,10000000.0
2009-10-20 18:54:00,4.98586,4.98734,4.98586,4.98734,11000000.0
2009-10-20 18:55:00,4.98727,4.98727,4.98518,4.98559,8000000.0
2009-10-20 18:56:00,4.98635,4.98747,4.9845,4.98747,16000000.0
2009-10-20 18:57:00,4.98754,4.9877,4.98657,4.98724,8000000.0
2009-10-20 18:58:00,4.98747,4.9881,4.9863,4.98771,13000000.0
2009-10-20 18:59:00,4.98767,4.98775,4.98669,4.98774,17000000.0
2009-10-20 19:00:00,4.9863,4.9873,4.98558,4.98658,13000000.0
2009-10-20 19:01:00,4.98539,4.98645,4.98476,4.98641,12000000.0
2009-10-20 19:02:00,4.9855,4.9855,4.98332,4.98424,16000000.0
2009-10-20 19:03:00,4.98328,4.98517,4.98258,4.98517,17000000.0
2009-10-20 19:04:00,4.98339,4.98514,4.98339,4.98371,12000000.0
2009-10-20 19:05:00,4.98554,4.98554,4.98347,4.98432,17000000.0
2009-10-20 19:06:00,4.98522,4.98522,4.98404,4.98494,7000000.0
2009-10-20 19:07:00,4.98476,4.98516,4.98305,4.9834,20000000.0
2009-10-20 19:08:00,4.98401,4.98615,4.98343,4.98477,21000000.0
2009-10-20 19:09:00,4.98485,4.98558,4.98419,4.98529,16000000.0
2009-10-20 19:10:00,4.98414,4.98576,4.98383,4.98576,14000000.0
2009-10-20 19:11:00,4.98362,4.98535,4.98346,4.98535,12000000.0
2009-10-20 19:12:00,4.98532,4.9854,4.98354,4.98461,18000000.0
2009-10-20 19:13:00,4.98442,4.98494,4.98349,4.98474,14000000.0
2009-10-20 19:14:00,4.9841,4.98464,4.98278,4.98438,18000000.0
2009-10-20 19:15:00,4.98251,4.98387,4.98213,4.98387,9000000.0
2009-10-20 19:16:00,4.98346,4.98387,4.98192,4.98192,12000000.0
2009-10-20 19:17:00,4.98381,4.98469,4.98288,4.98391,14000000.0
2009-10-20 19:18:00,4.98342,4.98492,4.98336,4.98444,16000000.0
2009-10-20 19:19:00,4.98492,4.98562,4.9847,4.98495,7000000.0
2009-10-20 19:20:00,4.98565,4.98653,4.98512,4.98607,8000000.0
2009-10-20 19:21:00,4.9857,4.98586,4.9841,4.9841,18000000.0
2009-10-20 19:22:00,4.98401,4.98614,4.98401,4.98614,9000000.0
2009-10-20 19:23:00,4.98607,4.98607,4.98443,4.98495,10000000.0
2009-10-20 19:24:00,4.98635,4.98635,4.98389,4.98389,11000000.0
2009-10-20 19:25:00,4.98503,4.9858,4.98387,4.98537,17000000.0
2009-10-20 19:26:00,4.98513,4.98611,4.9849,4.98511,11000000.0
2009-10-20 19:27:00,4.98613,4.98652,4.98536,4.98627,13000000.0
2009-10-20 19:28:00,4.98621,4.98621,4.98485,4.98485,10000000.0
2009-10-20 19:29:00,4.98476,4.98587,4.98476,4.98526,11000000.0
2009-10-20 19:30:00,4.98614,4.98614,4.98444,4.98444,12000000.0
2009-10-20 19:31:00,4.9856,4.9856,4.98444,4.9849,8000000.0
2009-10-20 19:32:00,4.98504,4.98595,4.98434,4.98438,11000000.0
2009-10-20 19:33:00,4.98507,4.98641,4.98507,4.98565,13000000.0
2009-10-20 19:34:00,4.98585,4.98585,4.98383,4.98541,12000000.0
2009-10-20 19:35:00,4.98501,4.98599,4.9838,4.98556,13000000.0
2009-10-20 19:36:00,4.98507,4.9855,4.98451,4.98518,12000000.0
2009-10-20 19:37:00,4.98564,4.98591,4.98429,4.98429,8000000.0
2009-10-20 19:38:00,4.98488,4.98615,4.98424,4.98615,20000000.0
2009-10-20 19:39:00,4.98553,4.98674,4.9852,4.98628,11000000.0
2009-10-20 19:40:00,4.98531,4.98759,4.98531,4.98733,11000000.0
2009-10-20 19:41:00,4.98633,4.9871,4.9859,4.9871,9000000.0
2009-10-20 19:42:00,4.98709,4.98709,4.98541,4.98541,10000000.0
2009-10-20 19:43:00,4.98585,4.98611,4.98475,4.98561,14000000.0
2009-10-20 19:44:00,4.98561,4.98694,4.98492,4.98529,15000000.0
2009-10-20 19:45:00,4.98563,4.98576,4.98319,4.98425,12000000.0
2009-10-20 19:46:00,4.98395,4.98434,4.98254,4.98428,11000000.0
2009-10-20 19:47:00,4.98457,4.98457,4.98287,4.9842,10000000.0
2009-10-20 19:48:00,4.98319,4.98442,4.98277,4.98442,9000000.0
2009-10-20 19:49:00,4.98442,4.98442,4.98307,4.98433,16000000.0
2009-10-20 19:50:00,4.98412,4.9846,4.98291,4.9839,10000000.0
2009-10-20 19:51:00,4.98471,4.98471,4.98275,4.983,11000000.0
2009-10-20 19:52:00,4.9826,4.98387,4.98224,4.98387,19000000.0
2009-10-20 19:53:00,4.98229,4.98389,4.98229,4.98251,19000000.0
2009-10-20 19:54:00,4.98364,4.98409,4.98237,4.98237,14000000.0
2009-10-20 19:55:00,4.98419,4.98459,4.98273,4.9839,16000000.0
2009-10-20 19:56:00,4.98437,4.98437,4.98302,4.98384,12000000.0
2009-10-20 19:57:00,4.98424,4.98456,4.98315,4.98456,14000000.0
2009-10-20 19:58:00,4.98468,4.98511,4.98348,4.98463,13000000.0
2009-10-20 19:59:00,4.98519,4.98531,4.98367,4.98454,10000000.0
2009-10-20 20:00:00,4.98511,4.98532,4.98322,4.98322,15000000.0
2009-10-20 20:01:00,4.98371,4.98502,4.98354,4.98412,14000000.0
2009-10-20 20:02:00,4.98409,4.98468,4.98312,4.98312,8000000.0
2009-10-20 20:03:00,4.98456,4.98469,4.98312,4.98459,13000000.0
2009-10-20 20:04:00,4.98331,4.98488,4.98331,4.98488,12000000.0
2009-10-20 20:05:00,4.98507,4.98507,4.98297,4.98446,11000000.0
2009-10-20 20:06:00,4.98349,4.98386,4.98204,4.98204,10000000.0
2009-10-20 20:07:00,4.98232,4.98412,4.98232,4.98412,13000000.0
2009-10-20 20:08:00,4.98431,4.98439,4.98262,4.98322,16000000.0
2009-10-20 20:09:00,4.98266,4.98383,4.98266,4.9838,17000000.0
2009-10-20 20:10:00,4.98438,4.98438,4.98236,4.98236,10000000.0
2009-10-20 20:11:00,4.98363,4.98427,4.98248,4.98328,13000000.0
2009-10-20 20:12:00,4.98291,4.9834,4.98178,4.98185,15000000.0
2009-10-20 20:13:00,4.98148,4.98334,4.98142,4.9821,13000000.0
2009-10-20 20:14:00,4.98223,4.98257,4.98156,4.9821,8000000.0
2009-10-20 20:15:00,4.98174,4.98255,4.98098,4.98175,10000000.0
2009-10-20 20:16:00,4.98074,4.98201,4.98074,4.98168,14000000.0
2009-10-20 20:17:00,4.9809,4.98169,4.97867,4.97969,13000000.0
2009-10-20 20:18:00,4.97993,4.98041,4.97843,4.97843,7000000.0
2009-10-20 20:19:00,4.979,4.9803,4.97871,4.97985,11000000.0
2009-10-20 20:20:00,4.97879,4.98027,4.97854,4.98006,19000000.0
2009-10-20 20:21:00,4.97924,4.98034,4.97876,4.98019,11000000.0
2009-10-20 20:22:00,4.98032,4.98045,4.97914,4.97991,11000000.0
2009-10-20 20:23:00,4.97932,4.98091,4.97884,4.98091,13000000.0
2009-10-20 20:24:00,4.9805,4.98095,4.97973,4.98095,9000000.0
2009-10-20 20:25:00,4.98076,4.9811,4.98007,4.98106,18000000.0
2009-10-20 20:26:00,4.98131,4.98174,4.98055,4.98151,7000000.0
2009-10-20 20:27:00,4.98126,4.98156,4.97986,4.98085,9000000.0
2009-10-20 20:28:00,4.98122,4.98126,4.97937,4.98051,13000000.0
2009-10-20 20:29:00,4.98026,4.98042,4.97875,4.98013,14000000.0
2009-10-20 20:30:00,4.98011,4.981,4.97911,4.981,16000000.0
2009-10-20 20:31:00,4.97954,4.98212,4.97954,4.98212,22000000.0
2009-10-20 20:32:00,4.98054,4.98214,4.98054,4.98149,12000000.0
2009-10-20 20:33:00,4.98023,4.98213,4.98023,4.98197,13000000.0
2009-10-20 20:34:00,4.98004,4.9818,4.98004,4.98114,15000000.0
2009-10-20 20:35:00,4.97981,4.98181,4.97981,4.98056,16000000.0
2009-10-20 20:36:00,4.98149,4.98149,4.97999,4.98121,15000000.0
2009-10-20 20:37:00,4.98098,4.98165,4.97973,4.98122,14000000.0
2009-10-20 20:38:00,4.98036,4.98144,4.97934,4.97934,13000000.0
2009-10-20 20:39:00,4.98072,4.98072,4.979,4.98055,18000000.0
2009-10-20 20:40:00,4.98,4.98082,4.97877,4.98063,14000000.0
2009-10-20 20:41:00,4.98073,4.98164,4.98016,4.98164,18000000.0
2009-10-20 20:42:00,4.98054,4.98075,4.97878,4.9799,12000000.0
2009-10-20 20:43:00,4.97903,4.98069,4.97903,4.98069,18000000.0
2009-10-20 20:44:00,4.98071,4.98103,4.97853,4.98089,18000000.0
2009-10-20 20:45:00,4.9806,4.98081,4.97851,4.98022,11000000.0
2009-10-20 20:46:00,4.97939,4.98007,4.97789,4.97944,18000000.0
2009-10-20 20:47:00,4.97865,4.98081,4.97865,4.98002,20000000.0
2009-10-20 20:48:00,4.98029,4.98107,4.9791,4.98089,17000000.0
2009-10-20 20:49:00,4.9813,4.98188,4.97935,4.98167,16000000.0
2009-10-20 20:50:00,4.98055,4.98141,4.98016,4.9814,8000000.0
2009-10-20 20:51:00,4.98095,4.98095,4.97937,4.98088,8000000.0
2009-10-20 20:52:00,4.98023,4.98124,4.97922,4.98013,12000000.0
2009-10-20 20:53:00,4.98133,4.98172,4.9801,4.98084,16000000.0
2009-10-20 20:54:00,4.98111,4.98156,4.98016,4.98103,15000000.0
2009-10-20 20:55:00,4.98153,4.98189,4.98024,4.9804,16000000.0
2009-10-20 20:56:00,4.98123,4.98142,4.98034,4.98111,7000000.0
2009-10-20 20:57:00,4.98024,4.98137,4.97917,4.98111,14000000.0
2009-10-20 20:58:00,4.98003,4.98077,4.97947,4.98077,10000000.0
2009-10-20 20:59:00,4.98094,4.98117,4.97916,4.97974,11000000.0
2009-10-20 21:00:00,4.98031,4.98093,4.97955,4.9809,14000000.0
2009-10-20 21:01:00,4.97953,4.98084,4.97953,4.98036,12000000.0
2009-10-20 21:02:00,4.97965,4.98126,4.97965,4.98093,17000000.0
2009-10-20 21:03:00,4.98049,4.98093,4.97955,4.98067,11000000.0
2009-10-20 21:04:00,4.98123,4.98124,4.97958,4.98108,10000000.0
2009-10-20 21:05:00,4.98131,4.98131,4.97945,4.98043,8000000.0
2009-10-20 21:06:00,4.98004,4.98065,4.97918,4.98047,13000000.0
2009-10-20 21:07:00,4.98016,4.98126,4.97958,4.98087,14000000.0
2009-10-20 21:08:00,4.98175,4.98188,4.9805,4.98179,8000000.0
2009-10-20 21:09:00,4.98207,4.98207,4.98004,4.98004,13000000.0
2009-10-20 21:10:00,4.97998,4.98183,4.97998,4.98018,17000000.0
2009-10-20 21:11:00,4.98126,4.98137,4.98015,4.98032,15000000.0
2009-10-20 21:12:00,4.98176,4.98232,4.98108,4.98206,11000000.0
2009-10-20 21:13:00,4.98288,4.98321,4.98134,4.98242,12000000.0
2009-10-20 21:14:00,4.98206,4.9837,4.98195,4.98317,14000000.0
2009-10-20 21:15:00,4.98358,4.98419,4.98258,4.98289,13000000.0
2009-10-20 21:16:00,4.98398,4.98437,4.98255,4.98295,12000000.0
2009-10-20 21:17:00,4.9839,4.98422,4.98182,4.98182,16000000.0
2009-10-20 21:18:00,4.98247,4.98313,4.98139,4.98309,15000000.0
2009-10-20 21:19:00,4.98137,4.98298,4.98137,4.98248,15000000.0
2009-10-20 21:20:00,4.98343,4.98353,4.9819,4.9819,8000000.0
2009-10-20 21:21:00,4.98273,4.98333,4.98137,4.98137,17000000.0
2009-10-20 21:22:00,4.98183,4.98343,4.98131,4.98257,11000000.0
2009-10-20 21:23:00,4.98327,4.98335,4.98163,4.98335,23000000.0
2009-10-20 21:24:00,4.98382,4.98391,4.98213,4.98391,13000000.0
2009-10-20 21:25:00,4.98386,4.98393,4.98244,4.98393,15000000.0
2009-10-20 21:26:00,4.98337,4.98403,4.9824,4.9824,10000000.0
2009-10-20 21:27:00,4.98377,4.98377,4.98254,4.98282,10000000.0
2009-10-20 21:28:00,4.98297,4.9834,4.98189,4.9834,13000000.0
2009-10-20 21:29:00,4.98283,4.98348,4.98225,4.98348,10000000.0
2009-10-20 21:30:00,4.98299,4.98325,4.98163,4.98263,16000000.0
2009-10-20 21:31:00,4.98187,4.98272,4.9809,4.98222,18000000.0
2009-10-20 21:32:00,4.98234,4.98236,4.98065,4.98185,15000000.0
2009-10-20 21:33:00,4.98233,4.98269,4.98103,4.98269,13000000.0
2009-10-20 21:34:00,4.98269,4.98275,4.98106,4.98136,9000000.0
2009-10-20 21:35:00,4.98099,4.98124,4.98028,4.98052,8000000.0
2009-10-20 21:36:00,4.98145,4.98145,4.97995,4.98108,18000000.0
2009-10-20 21:37:00,4.98066,4.98139,4.98011,4.98061,22000000.0
2009-10-20 21:38:00,4.98132,4.98167,4.98053,4.98118,9000000.0
2009-10-20 21:39:00,4.98096,4.98146,4.9805,4.98067,11000000.0
2009-10-20 21:40:00,4.98174,4.98226,4.98016,4.98016,19000000.0
2009-10-20 21:41:00,4.98113,4.98113,4.97952,4.98069,12000000.0
2009-10-20 21:42:00,4.97851,4.98019,4.97849,4.97868,11000000.0
2009-10-20 21:43:00,4.98009,4.98039,4.97883,4.97883,14000000.0
2009-10-20 21:44:00,4.97955,4.98052,4.97924,4.97996,13000000.0
2009-10-20 21:45:00,4.98083,4.98083,4.97901,4.97973,12000000.0
2009-10-20 21:46:00,4.9804,4.98079,4.97907,4.97932,14000000.0
2009-10-20 21:47:00,4.98048,4.98048,4.97845,4.97959,17000000.0
2009-10-20 21:48:00,4.98,4.98035,4.97871,4.97999,16000000.0
2009-10-20 21:49:00,4.98069,4.98069,4.97851,4.97851,14000000.0
2009-10-20 21:50:00,4.98011,4.98011,4.97881,4.97921,13000000.0
2009-10-20 21:51:00,4.97859,4.98007,4.97851,4.97985,14000000.0
2009-10-20 21:52:00,4.98052,4.98052,4.97919,4.97955,17000000.0
2009-10-20 21:53:00,4.97983,4.98048,4.97875,4.9799,27000000.0
2009-10-20 21:54:00,4.97998,4.98066,4.97995,4.98063,10000000.0
2009-10-20 21:55:00,4.98043,4.98066,4.97915,4.97964,8000000.0
2009-10-20 21:56:00,4.97996,4.98082,4.9792,4.98082,16000000.0
2009-10-20 21:57:00,4.97959,4.98015,4.97935,4.97985,18000000.0
2009-10-20 21:58:00,4.97934,4.98065,4.97915,4.98065,18000000.0
2009-10-20 21:59:00,4.9801,4.98088,4.97923,4.98029,17000000.0
2009-10-20 22:00:00,4.97963,4.97988,4.97804,4.97804,9000000.0
2009-10-20 22:01:00,4.97968,4.9797,4.97853,4.97927,22000000.0
2009-10-20 22:02:00,4.97786,4.97926,4.97786,4.97926,11000000.0
2009-10-20 22:03:00,4.97909,4.97959,4.97775,4.97775,16000000.0
2009-10-20 22:04:00,4.97887,4.97938,4.97739,4.97739,12000000.0
2009-10-20 22:05:00,4.97802,4.97886,4.97773,4.97791,7000000.0
2009-10-20 22:06:00,4.97969,4.97969,4.97762,4.97762,15000000.0
2009-10-20 22:07:00,4.97826,4.97876,4.97734,4.97864,19000000.0
2009-10-20 22:08:00,4.97859,4.97888,4.97798,4.97878,11000000.0
2009-10-20 22:09:00,4.97855,4.97879,4.9774,4.97819,10000000.0
2009-10-20 22:10:00,4.97856,4.97856,4.97716,4.97748,10000000.0
2009-10-20 22:11:00,4.97736,4.97871,4.97665,4.97871,18000000.0
2009-10-20 22:12:00,4.97903,4.97903,4.97686,4.97774,11000000.0
2009-10-20 22:13:00,4.9767,4.97797,4.9767,4.97747,14000000.0
2009-10-20 22:14:00,4.97765,4.97852,4.97698,4.97774,24000000.0
2009-10-20 22:15:00,4.97723,4.97821,4.9768,4.97758,13000000.0
2009-10-20 22:16:00,4.97751,4.97885,4.97698,4.9771,13000000.0
2009-10-20 22:17:00,4.97817,4.97838,4.97732,4.97732,8000000.0
2009-10-20 22:18:00,4.97832,4.97876,4.97769,4.97817,13000000.0
2009-10-20 22:19:00,4.97856,4.97889,4.97685,4.9771,14000000.0
2009-10-20 22:20:00,4.97668,4.9784,4.97641,4.97641,21000000.0
2009-10-20 22:21:00,4.97697,4.97853,4.97697,4.97773,13000000.0
2009-10-20 22:22:00,4.97736,4.97836,4.9772,4.9778,12000000.0
2009-10-20 22:23:00,4.97837,4.9786,4.97698,4.97856,18000000.0
2009-10-20 22:24:00,4.97795,4.97834,4.97689,4.97707,14000000.0
2009-10-20 22:25:00,4.97684,4.97815,4.97673,4.97673,13000000.0
2009-10-20 22:26:00,4.97641,4.97781,4.97641,4.97781,13000000.0
2009-10-20 22:27:00,4.97789,4.97841,4.97654,4.9772,16000000.0
2009-10-20 22:28:00,4.97799,4.97821,4.97668,4.97742,13000000.0
2009-10-20 22:29:00,4.97738,4.97794,4.97614,4.97758,21000000.0
2009-10-20 22:30:00,4.97718,4.97718,4.97559,4.97559,17000000.0
2009-10-20 22:31:00,4.9767,4.97749,4.97624,4.97749,10000000.0
2009-10-20 22:32:00,4.9764,4.97725,4.97622,4.97671,13000000.0
2009-10-20 22:33:00,4.9775,4.9775,4.97614,4.9774,13000000.0
2009-10-20 22:34:00,4.9772,4.97779,4.97607,4.97699,13000000.0
2009-10-20 22:35:00,4.97692,4.97791,4.9763,4.97705,19000000.0
2009-10-20 22:36:00,4.97761,4.97804,4.97614,4.97804,14000000.0
2009-10-20 22:37:00,4.9766,4.97798,4.97619,4.97753,17000000.0
2009-10-20 22:38:00,4.97682,4.97743,4.97621,4.97647,9000000.0
2009-10-20 22:39:00,4.97657,4.97725,4.97545,4.97707,20000000.0
2009-10-20 22:40:00,4.97651,4.97738,4.97623,4.97688,13000000.0
2009-10-20 22:41:00,4.97695,4.97749,4.97601,4.97699,13000000.0
2009-10-20 22:42:00,4.97708,4.97724,4.97617,4.97724,10000000.0
2009-10-20 22:43:00,4.97712,4.97712,4.97513,4.97703,15000000.0
2009-10-20 22:44:00,4.97574,4.97665,4.97569,4.97626,16000000.0
2009-10-20 22:45:00,4.97532,4.97687,4.97532,4.97629,14000000.0
2009-10-20 22:46:00,4.97613,4.97693,4.97544,4.97693,12000000.0
2009-10-20 22:47:00,4.97613,4.97685,4.97563,4.97685,7000000.0
2009-10-20 22:48:00,4.97514,4.97676,4.97514,4.97644,16000000.0
2009-10-20 22:49:00,4.97654,4.9768,4.97523,4.97675,10000000.0
2009-10-20 22:50:00,4.97647,4.97664,4.97486,4.97657,15000000.0
2009-10-20 22:51:00,4.97522,4.97629,4.97498,4.97629,17000000.0
2009-10-20 22:52:00,4.97481,4.97654,4.97467,4.97578,10000000.0
2009-10-20 22:53:00,4.97533,4.97623,4.97403,4.97577,20000000.0
2009-10-20 22:54:00,4.97497,4.97581,4.97447,4.9745,10000000.0
2009-10-20 22:55:00,4.9745,4.9759,4.9742,4.97569,12000000.0
2009-10-20 22:56:00,4.97439,4.97555,4.97421,4.97421,9000000.0
2009-10-20 22:57:00,4.9755,4.97584,4.97396,4.97396,18000000.0
2009-10-20 22:58:00,4.97568,4.97593,4.97405,4.9759,13000000.0
2009-10-20 22:59:00,4.97593,4.97593,4.9741,4.97418,10000000.0
2009-10-20 23:00:00,4.97337,4.97589,4.97337,4.97589,17000000.0
2009-10-20 23:01:00,4.9754,4.97672,4.97496,4.97574,13000000.0
2009-10-20 23:02:00,4.97622,4.9765,4.97503,4.97549,7000000.0
2009-10-20 23:03:00,4.97589,4.97652,4.97502,4.97652,16000000.0
2009-10-20 23:04:00,4.97655,4.97684,4.97547,4.97654,12000000.0
2009-10-20 23:05:00,4.97676,4.97699,4.97546,4.97658,11000000.0
2009-10-20 23:06:00,4.97708,4.97751,4.97557,4.97721,11000000.0
2009-10-20 23:07:00,4.97583,4.97789,4.97583,4.97769,13000000.0
2009-10-20 23:08:00,4.9771,4.97735,4.97615,4.97686,20000000.0
2009-10-20 23:09:00,4.97673,4.97707,4.97571,4.97664,16000000.0
2009-10-20 23:10:00,4.97737,4.97737,4.97543,4.97611,16000000.0
2009-10-20 23:11:00,4.97641,4.97698,4.97577,4.9759,10000000.0
2009-10-20 23:12:00,4.97595,4.97662,4.97462,4.97528,12000000.0
2009-10-20 23:13:00,4.97601,4.97699,4.97485,4.97699,16000000.0
2009-10-20 23:14:00,4.97575,4.97638,4.97545,4.97608,9000000.0
2009-10-20 23:15:00,4.97677,4.97677,4.97536,4.97632,9000000.0
2009-10-20 23:16:00,4.97681,4.97681,4.97544,4.97565,18000000.0
2009-10-20 23:17:00,4.97601,4.97621,4.97601,4.97603,8000000.0
2009-10-20 23:18:00,4.97613,4.97653,4.97558,4.97597,10000000.0
2009-10-20 23:19:00,4.97618,4.97693,4.97563,4.97693,9000000.0
2009-10-20 23:20:00,4.97765,4.97765,4.97606,4.97702,17000000.0
2009-10-20 23:21:00,4.97673,4.97693,4.97518,4.97518,11000000.0
2009-10-20 23:22:00,4.97634,4.97674,4.97628,4.97674,12000000.0
2009-10-20 23:23:00,4.97687,4.97698,4.97672,4.97674,12000000.0
2009-10-20 23:24:00,4.97701,4.97747,4.97637,4.97696,12000000.0
2009-10-20 23:25:00,4.9771,4.97726,4.97587,4.97726,9000000.0
2009-10-20 23:26:00,4.97716,4.97716,4.97522,4.97643,14000000.0
2009-10-20 23:27:00,4.97604,4.97652,4.97603,4.97615,17000000.0
2009-10-20 23:28:00,4.97654,4.97681,4.97536,4.97536,15000000.0
2009-10-20 23:29:00,4.97569,4.97675,4.97523,4.9765,11000000.0
2009-10-20 23:30:00,4.97711,4.97755,4.97607,4.97706,14000000.0
2009-10-20 23:31:00,4.9771,4.97711,4.97574,4.9763,7000000.0
2009-10-20 23:32:00,4.97722,4.97722,4.97547,4.97547,15000000.0
2009-10-20 23:33:00,4.97584,4.97693,4.97552,4.97674,7000000.0
2009-10-20 23:34:00,4.97721,4.97731,4.97553,4.97636,10000000.0
2009-10-20 23:35:00,4.97702,4.97717,4.97551,4.97668,12000000.0
2009-10-20 23:36:00,4.97647,4.97715,4.97587,4.97702,10000000.0
2009-10-20 23:37:00,4.97661,4.97692,4.97646,4.97681,14000000.0
2009-10-20 23:38:00,4.97607,4.97808,4.97604,4.97741,17000000.0
2009-10-20 23:39:00,4.97756,4.9782,4.97671,4.97715,9000000.0
2009-10-20 23:40:00,4.97831,4.97871,4.97683,4.97871,12000000.0
2009-10-20 23:41:00,4.97765,4.97857,4.9775,4.97786,9000000.0
2009-10-20 23:42:00,4.97802,4.97888,4.97718,4.97798,15000000.0
2009-10-20 23:43:00,4.97806,4.97833,4.9771,4.9779,13000000.0
2009-10-20 23:44:00,4.97871,4.97871,4.97765,4.97854,8000000.0
2009-10-20 23:45:00,4.97787,4.9787,4.97711,4.97725,12000000.0
2009-10-20 23:46:00,4.97787,4.97817,4.97783,4.97792,20000000.0
2009-10-20 23:47:00,4.97675,4.97816,4.97633,4.97656,19000000.0
2009-10-20 23:48:00,4.97775,4.97836,4.97697,4.97768,14000000.0
2009-10-20 23:49:00,4.97771,4.97847,4.97653,4.97772,12000000.0
2009-10-20 23:50:00,4.97704,4.97766,4.97684,4.97766,10000000.0
2009-10-20 23:51:00,4.97702,4.97828,4.97676,4.97778,14000000.0
2009-10-20 23:52:00,4.97673,4.97842,4.97673,4.97807,13000000.0
2009-10-20 23:53:00,4.97737,4.97828,4.97701,4.97726,16000000.0
2009-10-20 23:54:00,4.97756,4.97873,4.97696,4.97745,13000000.0
2009-10-20 23:55:00,4.97754,4.97784,4.97661,4.97713,16000000.0
2009-10-20 23:56:00,4.97672,4.97803,4.97641,4.97732,12000000.0
2009-10-20 23:57:00,4.97671,4.97801,4.97636,4.97744,14000000.0
2009-10-20 23:58:00,4.97672,4.9775,4.97663,4.97663,16000000.0
2009-10-20 23:59:00,4.97735,4.9777,4.97575,4.97642,12000000.0
2009-10-21 00:00:00,4.97603,4.97746,4.97519,4.97519,17000000.0
2009-10-21 00:01:00,4.97531,4.97778,4.97531,4.97659,12000000.0
2009-10-21 00:02:00,4.97611,4.97629,4.97501,4.97586,11000000.0
2009-10-21 00:03:00,4.97577,4.97713,4.97551,4.97625,7000000.0
2009-10-21 00:04:00,4.97639,4.97728,4.97562,4.97592,16000000.0
2009-10-21 00:05:00,4.97646,4.97743,4.97548,4.976,17000000.0
2009-10-21 00:06:00,4.97628,4.97707,4.97569,4.97665,10000000.0
2009-10-21 00:07:00,4.97515,4.97729,4.97506,4.97508,19000000.0
2009-10-21 00:08:00,4.97563,4.97586,4.97563,4.97582,9000000.0
2009-10-21 00:09:00,4.97653,4.97653,4.97456,4.97456,19000000.0
2009-10-21 00:10:00,4.97644,4.97664,4.97534,4.97574,16000000.0
2009-10-21 00:11:00,4.97622,4.97661,4.97504,4.97543,9000000.0
2009-10-21 00:12:00,4.97514,4.97572,4.97439,4.97501,11000000.0
2009-10-21 00:13:00,4.97543,4.97581,4.97438,4.97546,8000000.0
2009-10-21 00:14:00,4.97514,4.97591,4.97456,4.97573,9000000.0
2009-10-21 00:15:00,4.97547,4.97705,4.97531,4.97612,15000000.0
2009-10-21 00:16:00,4.97539,4.97731,4.97539,4.9758,18000000.0
2009-10-21 00:17:00,4.97613,4.97694,4.97543,4.97549,21000000.0
2009-10-21 00:18:00,4.97588,4.97654,4.97535,4.97654,16000000.0
2009-10-21 00:19:00,4.97562,4.97696,4.97562,4.97615,12000000.0
2009-10-21 00:20:00,4.97533,4.97713,4.97533,4.97663,13000000.0
2009-10-21 00:21:00,4.97636,4.97725,4.97565,4.97597,13000000.0
2009-10-21 00:22:00,4.97614,4.97733,4.97509,4.97509,13000000.0
2009-10-21 00:23:00,4.97609,4.97632,4.97486,4.97486,11000000.0
2009-10-21 00:24:00,4.97539,4.97654,4.97539,4.97635,10000000.0
2009-10-21 00:25:00,4.97594,4.97684,4.97515,4.97585,16000000.0
2009-10-21 00:26:00,4.97642,4.97654,4.9758,4.97654,13000000.0
2009-10-21 00:27:00,4.9764,4.97704,4.97523,4.97577,16000000.0
2009-10-21 00:28:00,4.97572,4.97691,4.97537,4.9762,13000000.0
2009-10-21 00:29:00,4.97626,4.97633,4.97525,4.97563,10000000.0
2009-10-21 00:30:00,4.97619,4.9771,4.97533,4.97533,15000000.0
2009-10-21 00:31:00,4.97625,4.9764,4.97533,4.97591,18000000.0
2009-10-21 00:32:00,4.97597,4.97694,4.97488,4.97621,14000000.0
2009-10-21 00:33:00,4.97666,4.97669,4.97543,4.97584,13000000.0
2009-10-21 00:34:00,4.97576,4.97682,4.97516,4.97605,11000000.0
2009-10-21 00:35:00,4.97591,4.97616,4.97524,4.97593,13000000.0
2009-10-21 00:36:00,4.97609,4.97625,4.97598,4.976,12000000.0
2009-10-21 00:37:00,4.97506,4.97637,4.97503,4.97627,10000000.0
2009-10-21 00:38:00,4.97609,4.9767,4.9757,4.97635,11000000.0
2009-10-21 00:39:00,4.97619,4.9767,4.97486,4.97538,16000000.0
2009-10-21 00:40:00,4.9764,4.97716,4.97518,4.97539,10000000.0
2009-10-21 00:41:00,4.97507,4.97656,4.97496,4.97496,15000000.0
2009-10-21 00:42:00,4.97703,4.97703,4.97522,4.97537,10000000.0
2009-10-21 00:43:00,4.97639,4.97675,4.97567,4.97625,8000000.0
2009-10-21 00:44:00,4.97614,4.97673,4.97558,4.97571,7000000.0
2009-10-21 00:45:00,4.9764,4.97688,4.9756,4.97603,10000000.0
2009-10-21 00:46:00,4.97538,4.97714,4.97538,4.97614,18000000.0
2009-10-21 00:47:00,4.97604,4.97702,4.97536,4.97546,18000000.0
2009-10-21 00:48:00,4.97592,4.97683,4.97552,4.97552,15000000.0
2009-10-21 00:49:00,4.97618,4.97694,4.97556,4.97556,19000000.0
2009-10-21 00:50:00,4.97629,4.977,4.97517,4.97566,15000000.0
2009-10-21 00:51:00,4.97573,4.97706,4.97542,4.97635,12000000.0
2009-10-21 00:52:00,4.97711,4.97737,4.97579,4.97606,15000000.0
2009-10-21 00:53:00,4.97643,4.97696,4.97605,4.97634,9000000.0
2009-10-21 00:54:00,4.97647,4.97765,4.97573,4.97573,17000000.0
2009-10-21 00:55:00,4.97704,4.97747,4.97649,4.97677,11000000.0
2009-10-21 00:56:00,4.97728,4.97852,4.97617,4.97852,23000000.0
2009-10-21 00:57:00,4.97706,4.97755,4.97641,4.97665,11000000.0
2009-10-21 00:58:00,4.97702,4.97773,4.9764,4.97733,11000000.0
2009-10-21 00:59:00,4.97832,4.97854,4.97697,4.97723,11000000.0
2009-10-21 01:00:00,4.97773,4.97911,4.97681,4.97705,14000000.0
2009-10-21 01:01:00,4.97791,4.97911,4.97775,4.97906,9000000.0
2009-10-21 01:02:00,4.97831,4.97915,4.97761,4.97915,13000000.0
2009-10-21 01:03:00,4.97933,4.97945,4.9776,4.97832,18000000.0
2009-10-21 01:04:00,4.97886,4.97895,4.97777,4.97789,11000000.0
2009-10-21 01:05:00,4.97992,4.97992,4.97767,4.97767,13000000.0
2009-10-21 01:06:00,4.97815,4.97927,4.97799,4.97852,9000000.0
2009-10-21 01:07:00,4.97938,4.97987,4.97782,4.97905,15000000.0
2009-10-21 01:08:00,4.97856,4.97922,4.978,4.97872,15000000.0
2009-10-21 01:09:00,4.97858,4.97981,4.97762,4.97845,14000000.0
2009-10-21 01:10:00,4.97747,4.98059,4.97747,4.98059,13000000.0
2009-10-21 01:11:00,4.97874,4.9804,4.97874,4.98016,7000000.0
2009-10-21 01:12:00,4.97875,4.9808,4.97875,4.98021,17000000.0
2009-10-21 01:13:00,4.98133,4.98177,4.97915,4.98023,18000000.0
2009-10-21 01:14:00,4.98199,4.98199,4.98004,4.98113,14000000.0
2009-10-21 01:15:00,4.97968,4.98104,4.97951,4.98077,10000000.0
2009-10-21 01:16:00,4.98015,4.98124,4.97925,4.97925,18000000.0
2009-10-21 01:17:00,4.98079,4.9811,4.97924,4.9809,16000000.0
2009-10-21 01:18:00,4.9804,4.98093,4.97867,4.97937,13000000.0
2009-10-21 01:19:00,4.97973,4.98011,4.97871,4.97963,12000000.0
2009-10-21 01:20:00,4.97981,4.981,4.97894,4.98009,15000000.0
2009-10-21 01:21:00,4.98096,4.98096,4.97941,4.98054,14000000.0
2009-10-21 01:22:00,4.98041,4.98135,4.97937,4.98076,13000000.0
2009-10-21 01:23:00,4.98072,4.9812,4.97996,4.98035,14000000.0
2009-10-21 01:24:00,4.98042,4.98076,4.97933,4.97933,15000000.0
2009-10-21 01:25:00,4.98056,4.98063,4.97925,4.9797,17000000.0
2009-10-21 01:26:00,4.98121,4.98121,4.97978,4.97978,14000000.0
2009-10-21 01:27:00,4.98028,4.9814,4.97981,4.97982,13000000.0
2009-10-21 01:28:00,4.9818,4.9818,4.9806,4.98136,9000000.0
2009-10-21 01:29:00,4.98089,4.98141,4.98015,4.98055,11000000.0
2009-10-21 01:30:00,4.98117,4.98163,4.97988,4.98129,20000000.0
2009-10-21 01:31:00,4.97943,4.98164,4.97943,4.98146,9000000.0
2009-10-21 01:32:00,4.9799,4.9812,4.9799,4.98079,7000000.0
2009-10-21 01:33:00,4.9807,4.98162,4.97997,4.98127,13000000.0
2009-10-21 01:34:00,4.98048,4.98112,4.98005,4.9811,10000000.0
2009-10-21 01:35:00,4.98151,4.98151,4.9797,4.9797,17000000.0
2009-10-21 01:36:00,4.98046,4.98124,4.97981,4.9812,16000000.0
2009-10-21 01:37:00,4.98053,4.98101,4.98051,4.98073,13000000.0
2009-10-21 01:38:00,4.98094,4.98179,4.97973,4.98111,15000000.0
2009-10-21 01:39:00,4.98095,4.98183,4.98003,4.98075,13000000.0
2009-10-21 01:40:00,4.9809,4.98124,4.97958,4.98047,14000000.0
2009-10-21 01:41:00,4.98002,4.98173,4.97952,4.98032,12000000.0
2009-10-21 01:42:00,4.97911,4.98048,4.97856,4.9797,14000000.0
2009-10-21 01:43:00,4.98051,4.9809,4.97917,4.9792,18000000.0
2009-10-21 01:44:00,4.98112,4.98142,4.9792,4.98123,12000000.0
2009-10-21 01:45:00,4.98131,4.98185,4.97999,4.98,19000000.0
2009-10-21 01:46:00,4.97986,4.98157,4.97951,4.97951,15000000.0
2009-10-21 01:47:00,4.97927,4.98016,4.97866,4.97921,10000000.0
2009-10-21 01:48:00,4.97935,4.97944,4.97766,4.97939,14000000.0
2009-10-21 01:49:00,4.97948,4.97993,4.9771,4.97856,16000000.0
2009-10-21 01:50:00,4.97863,4.97976,4.9774,4.97807,18000000.0
2009-10-21 01:51:00,4.97884,4.97914,4.97673,4.97731,16000000.0
2009-10-21 01:52:00,4.978,4.97889,4.97692,4.97692,10000000.0
2009-10-21 01:53:00,4.97846,4.97904,4.97652,4.97871,15000000.0
2009-10-21 01:54:00,4.9782,4.97973,4.97741,4.97973,14000000.0
2009-10-21 01:55:00,4.97852,4.97886,4.97666,4.9784,14000000.0
2009-10-21 01:56:00,4.97762,4.97882,4.97719,4.97811,8000000.0
2009-10-21 01:57:00,4.97862,4.979,4.97771,4.979,10000000.0
2009-10-21 01:58:00,4.97776,4.97944,4.97751,4.97909,21000000.0
2009-10-21 01:59:00,4.97748,4.98001,4.97748,4.97836,16000000.0
2009-10-21 02:00:00,4.97895,4.97909,4.97881,4.97881,11000000.0
2009-10-21 02:01:00,4.97827,4.97889,4.97748,4.97862,11000000.0
2009-10-21 02:02:00,4.9794,4.97991,4.97824,4.97958,13000000.0
2009-10-21 02:03:00,4.97872,4.97912,4.97767,4.97816,8000000.0
2009-10-21 02:04:00,4.9793,4.97963,4.97733,4.97918,18000000.0
2009-10-21 02:05:00,4.97792,4.97939,4.97782,4.97908,14000000.0
2009-10-21 02:06:00,4.97864,4.98079,4.97796,4.97845,18000000.0
2009-10-21 02:07:00,4.97976,4.98044,4.97884,4.98014,12000000.0
2009-10-21 02:08:00,4.97935,4.97984,4.97774,4.97885,12000000.0
2009-10-21 02:09:00,4.9804,4.9804,4.9787,4.97892,11000000.0
2009-10-21 02:10:00,4.97876,4.98022,4.97826,4.98022,10000000.0
2009-10-21 02:11:00,4.97999,4.98028,4.97811,4.97958,16000000.0
2009-10-21 02:12:00,4.97952,4.97994,4.97786,4.97994,17000000.0
2009-10-21 02:13:00,4.97988,4.97988,4.97854,4.97924,9000000.0
2009-10-21 02:14:00,4.97971,4.98004,4.97848,4.97848,16000000.0
2009-10-21 02:15:00,4.97767,4.981,4.97767,4.98082,15000000.0
2009-10-21 02:16:00,4.9795,4.98118,4.9795,4.97982,16000000.0
2009-10-21 02:17:00,4.97928,4.98034,4.97813,4.98028,14000000.0
2009-10-21 02:18:00,4.97981,4.98076,4.9786,4.98074,16000000.0
2009-10-21 02:19:00,4.9804,4.98105,4.97984,4.98093,11000000.0
2009-10-21 02:20:00,4.98009,4.98078,4.97935,4.97938,10000000.0
2009-10-21 02:21:00,4.98116,4.98123,4.97951,4.9804,18000000.0
2009-10-21 02:22:00,4.98073,4.98165,4.97975,4.98012,15000000.0
2009-10-21 02:23:00,4.97961,4.98018,4.97874,4.97961,16000000.0
2009-10-21 02:24:00,4.97983,4.9802,4.97873,4.97938,12000000.0
2009-10-21 02:25:00,4.97957,4.98088,4.97859,4.98001,18000000.0
2009-10-21 02:26:00,4.98003,4.98079,4.97939,4.98049,8000000.0
2009-10-21 02:27:00,4.98063,4.98146,4.97957,4.97974,12000000.0
2009-10-21 02:28:00,4.98103,4.98169,4.98031,4.98113,15000000.0
2009-10-21 02:29:00,4.97979,4.98222,4.97979,4.98222,15000000.0
2009-10-21 02:30:00,4.98021,4.9817,4.97996,4.98087,19000000.0
2009-10-21 02:31:00,4.9815,4.98253,4.98091,4.9817,13000000.0
2009-10-21 02:32:00,4.98129,4.98177,4.97996,4.98121,17000000.0
2009-10-21 02:33:00,4.98074,4.98074,4.97937,4.97937,10000000.0
2009-10-21 02:34:00,4.98091,4.98135,4.98038,4.98062,11000000.0
2009-10-21 02:35:00,4.98132,4.98172,4.9799,4.98168,14000000.0
2009-10-21 02:36:00,4.98144,4.98215,4.98021,4.98021,13000000.0
2009-10-21 02:37:00,4.98139,4.98191,4.98068,4.9812,9000000.0
2009-10-21 02:38:00,4.98224,4.98323,4.98165,4.98323,12000000.0
2009-10-21 02:39:00,4.98312,4.98363,4.9819,4.9825,11000000.0
2009-10-21 02:40:00,4.98305,4.98367,4.98174,4.98174,19000000.0
2009-10-21 02:41:00,4.98297,4.98425,4.98242,4.98313,12000000.0
2009-10-21 02:42:00,4.98283,4.98374,4.98188,4.98374,11000000.0
2009-10-21 02:43:00,4.98252,4.98306,4.98151,4.98181,12000000.0
2009-10-21 02:44:00,4.98295,4.98305,4.98218,4.98278,9000000.0
2009-10-21 02:45:00,4.98268,4.98383,4.9812,4.98248,13000000.0
2009-10-21 02:46:00,4.98296,4.98329,4.98221,4.98321,11000000.0
2009-10-21 02:47:00,4.98199,4.98356,4.98199,4.98351,10000000.0
2009-10-21 02:48:00,4.98265,4.9835,4.98259,4.98319,11000000.0
2009-10-21 02:49:00,4.98287,4.98309,4.98028,4.98028,10000000.0
2009-10-21 02:50:00,4.98099,4.98306,4.98076,4.98141,17000000.0
2009-10-21 02:51:00,4.982,4.98269,4.98124,4.98241,15000000.0
2009-10-21 02:52:00,4.98254,4.9833,4.98176,4.98248,13000000.0
2009-10-21 02:53:00,4.98294,4.98299,4.98112,4.98226,12000000.0
2009-10-21 02:54:00,4.98162,4.98343,4.9811,4.98247,13000000.0
2009-10-21 02:55:00,4.98294,4.98357,4.98105,4.98202,13000000.0
2009-10-21 02:56:00,4.98214,4.98281,4.98056,4.98156,13000000.0
2009-10-21 02:57:00,4.98183,4.98193,4.98005,4.98005,10000000.0
2009-10-21 02:58:00,4.98235,4.98235,4.98006,4.98078,15000000.0
2009-10-21 02:59:00,4.98129,4.98166,4.98001,4.98105,12000000.0
2009-10-21 03:00:00,4.98024,4.98143,4.98007,4.9813,17000000.0
2009-10-21 03:01:00,4.98009,4.98129,4.98008,4.98122,9000000.0
2009-10-21 03:02:00,4.98118,4.98217,4.98015,4.98136,15000000.0
2009-10-21 03:03:00,4.98092,4.98152,4.97963,4.97963,14000000.0
2009-10-21 03:04:00,4.98146,4.98146,4.98012,4.98109,11000000.0
2009-10-21 03:05:00,4.98121,4.98134,4.97922,4.98054,12000000.0
2009-10-21 03:06:00,4.98063,4.98063,4.97937,4.97982,12000000.0
2009-10-21 03:07:00,4.98026,4.98162,4.97942,4.98002,18000000.0
2009-10-21 03:08:00,4.97958,4.98246,4.97958,4.98119,9000000.0
2009-10-21 03:09:00,4.98168,4.98194,4.98033,4.98048,9000000.0
2009-10-21 03:10:00,4.97953,4.98146,4.97953,4.98076,11000000.0
2009-10-21 03:11:00,4.98034,4.98124,4.97971,4.98058,16000000.0
2009-10-21 03:12:00,4.9811,4.98156,4.98005,4.98144,8000000.0
2009-10-21 03:13:00,4.97994,4.98143,4.97947,4.98096,12000000.0
2009-10-21 03:14:00,4.98091,4.98091,4.97946,4.98068,16000000.0
2009-10-21 03:15:00,4.98078,4.98138,4.97945,4.98068,10000000.0
2009-10-21 03:16:00,4.97979,4.98213,4.97979,4.98111,16000000.0
2009-10-21 03:17:00,4.98159,4.98219,4.98014,4.98204,16000000.0
2009-10-21 03:18:00,4.98233,4.98247,4.97999,4.98116,9000000.0
2009-10-21 03:19:00,4.98003,4.98193,4.98003,4.98065,10000000.0
2009-10-21 03:20:00,4.98167,4.9818,4.98043,4.98089,20000000.0
2009-10-21 03:21:00,4.98181,4.98198,4.9803,4.98186,18000000.0
2009-10-21 03:22:00,4.98166,4.98248,4.98055,4.98196,15000000.0
2009-10-21 03:23:00,4.98185,4.98238,4.98103,4.98238,15000000.0
2009-10-21 03:24:00,4.98189,4.9828,4.98088,4.98213,12000000.0
2009-10-21 03:25:00,4.98109,4.98242,4.98021,4.98021,15000000.0
2009-10-21 03:26:00,4.9812,4.98191,4.97993,4.98154,19000000.0
2009-10-21 03:27:00,4.98185,4.98222,4.98079,4.9819,8000000.0
2009-10-21 03:28:00,4.98115,4.98194,4.9808,4.98149,13000000.0
2009-10-21 03:29:00,4.98073,4.98193,4.98058,4.98193,9000000.0
2009-10-21 03:30:00,4.98157,4.98199,4.98063,4.98157,17000000.0
2009-10-21 03:31:00,4.98165,4.98194,4.98077,4.9811,7000000.0
2009-10-21 03:32:00,4.98137,4.98161,4.98034,4.98041,15000000.0
2009-10-21 03:33:00,4.98146,4.98207,4.98046,4.98046,14000000.0
2009-10-21 03:34:00,4.98075,4.98155,4.98007,4.98142,13000000.0
2009-10-21 03:35:00,4.98071,4.98218,4.98039,4.98218,9000000.0
2009-10-21 03:36:00,4.98197,4.98325,4.98061,4.98254,13000000.0
2009-10-21 03:37:00,4.98305,4.98357,4.9818,4.98209,13000000.0
2009-10-21 03:38:00,4.98239,4.98343,4.98167,4.98277,14000000.0
2009-10-21 03:39:00,4.98391,4.98391,4.98176,4.9831,11000000.0
2009-10-21 03:40:00,4.98344,4.98374,4.98239,4.98239,12000000.0
2009-10-21 03:41:00,4.98288,4.98374,4.98205,4.9833,19000000.0
2009-10-21 03:42:00,4.98256,4.9842,4.98208,4.98296,10000000.0
2009-10-21 03:43:00,4.98408,4.98408,4.98241,4.98257,12000000.0
2009-10-21 03:44:00,4.98285,4.98432,4.98237,4.98237,12000000.0
2009-10-21 03:45:00,4.98428,4.98465,4.98238,4.98416,14000000.0
2009-10-21 03:46:00,4.98387,4.98477,4.98265,4.98416,13000000.0
2009-10-21 03:47:00,4.98584,4.98624,4.98358,4.98513,9000000.0
2009-10-21 03:48:00,4.98563,4.98666,4.98467,4.98467,8000000.0
2009-10-21 03:49:00,4.98626,4.98627,4.98467,4.98602,19000000.0
2009-10-21 03:50:00,4.98574,4.98652,4.98479,4.98614,12000000.0
2009-10-21 03:51:00,4.98577,4.98602,4.98427,4.98519,15000000.0
2009-10-21 03:52:00,4.98575,4.98647,4.985,4.98647,11000000.0
2009-10-21 03:53:00,4.98694,4.98724,4.9857,4.98647,12000000.0
2009-10-21 03:54:00,4.98575,4.98714,4.98533,4.98644,12000000.0
2009-10-21 03:55:00,4.9875,4.98859,4.98644,4.98801,12000000.0
2009-10-21 03:56:00,4.98663,4.98936,4.98663,4.98936,14000000.0
2009-10-21 03:57:00,4.99005,4.99005,4.98826,4.98912,15000000.0
2009-10-21 03:58:00,4.98707,4.98841,4.98707,4.98766,12000000.0
2009-10-21 03:59:00,4.98828,4.99053,4.98773,4.99053,17000000.0
2009-10-21 04:00:00,4.98971,4.99111,4.98872,4.98958,14000000.0
2009-10-21 04:01:00,4.99135,4.99334,4.99018,4.99284,13000000.0
2009-10-21 04:02:00,4.9933,4.99367,4.992,4.99283,16000000.0
2009-10-21 04:03:00,4.99356,4.99381,4.99078,4.99259,14000000.0
2009-10-21 04:04:00,4.99248,4.99362,4.99155,4.99337,19000000.0
2009-10-21 04:05:00,4.99231,4.99304,4.9903,4.99222,12000000.0
2009-10-21 04:06:00,4.99051,4.99202,4.98879,4.991,18000000.0
2009-10-21 04:07:00,4.99054,4.99084,4.98917,4.99015,16000000.0
2009-10-21 04:08:00,4.99025,4.99171,4.98954,4.99098,8000000.0
2009-10-21 04:09:00,4.9908,4.99125,4.98959,4.99073,13000000.0
2009-10-21 04:10:00,4.99103,4.99122,4.98961,4.99057,14000000.0
2009-10-21 04:11:00,4.98982,4.98982,4.98773,4.98878,18000000.0
2009-10-21 04:12:00,4.98713,4.98945,4.98709,4.98901,10000000.0
2009-10-21 04:13:00,4.98906,4.98947,4.98756,4.98768,14000000.0
2009-10-21 04:14:00,4.98895,4.99043,4.98855,4.98989,20000000.0
2009-10-21 04:15:00,4.98952,4.99009,4.98806,4.98835,14000000.0
2009-10-21 04:16:00,4.98977,4.99108,4.98835,4.98869,15000000.0
2009-10-21 04:17:00,4.99049,4.99127,4.9884,4.99127,22000000.0
2009-10-21 04:18:00,4.99005,4.99175,4.98964,4.99144,17000000.0
2009-10-21 04:19:00,4.9897,4.99113,4.9897,4.98975,12000000.0
2009-10-21 04:20:00,4.9902,4.99117,4.98905,4.9897,17000000.0
2009-10-21 04:21:00,4.99015,4.99064,4.98871,4.98892,13000000.0
2009-10-21 04:22:00,4.98967,4.98978,4.98808,4.98891,14000000.0
2009-10-21 04:23:00,4.98954,4.98955,4.98787,4.98921,9000000.0
2009-10-21 04:24:00,4.98905,4.98964,4.98806,4.98844,9000000.0
2009-10-21 04:25:00,4.98891,4.98998,4.98762,4.98762,13000000.0
2009-10-21 04:26:00,4.98756,4.98932,4.98689,4.98689,12000000.0
2009-10-21 04:27:00,4.98871,4.98871,4.98618,4.98778,16000000.0
2009-10-21 04:28:00,4.98557,4.98759,4.98555,4.98754,11000000.0
2009-10-21 04:29:00,4.989,4.989,4.98697,4.9882,20000000.0
2009-10-21 04:30:00,4.9879,4.98862,4.98626,4.9875,16000000.0
2009-10-21 04:31:00,4.98657,4.98774,4.98642,4.98771,12000000.0
2009-10-21 04:32:00,4.98703,4.98765,4.98596,4.98734,11000000.0
2009-10-21 04:33:00,4.98729,4.98741,4.9858,4.98685,14000000.0
2009-10-21 04:34:00,4.98721,4.98738,4.98579,4.98686,11000000.0
2009-10-21 04:35:00,4.98739,4.98739,4.98475,4.98599,14000000.0
2009-10-21 04:36:00,4.98598,4.98692,4.98489,4.98583,11000000.0
2009-10-21 04:37:00,4.98562,4.9865,4.98548,4.98572,15000000.0
2009-10-21 04:38:00,4.98622,4.98628,4.98449,4.98529,7000000.0
2009-10-21 04:39:00,4.98464,4.98574,4.98398,4.98461,19000000.0
2009-10-21 04:40:00,4.98518,4.98555,4.98389,4.9848,14000000.0
2009-10-21 04:41:00,4.98519,4.98519,4.98381,4.98451,12000000.0
2009-10-21 04:42:00,4.98586,4.98586,4.98354,4.98354,11000000.0
2009-10-21 04:43:00,4.98363,4.98524,4.98332,4.98524,15000000.0
2009-10-21 04:44:00,4.98577,4.98577,4.98409,4.98409,13000000.0
2009-10-21 04:45:00,4.98576,4.98576,4.98378,4.98542,19000000.0
2009-10-21 04:46:00,4.98363,4.98535,4.98326,4.98532,14000000.0
2009-10-21 04:47:00,4.98474,4.98508,4.98344,4.98376,7000000.0
2009-10-21 04:48:00,4.98424,4.98511,4.98326,4.98384,14000000.0
2009-10-21 04:49:00,4.98376,4.985,4.98305,4.98337,12000000.0
2009-10-21 04:50:00,4.98436,4.98519,4.98422,4.98453,9000000.0
2009-10-21 04:51:00,4.98521,4.986,4.9839,4.98548,16000000.0
2009-10-21 04:52:00,4.98494,4.98605,4.98426,4.98605,14000000.0
2009-10-21 04:53:00,4.98513,4.98651,4.98444,4.98526,12000000.0
2009-10-21 04:54:00,4.98536,4.98584,4.9849,4.98509,9000000.0
2009-10-21 04:55:00,4.98513,4.98664,4.9842,4.98591,19000000.0
2009-10-21 04:56:00,4.98582,4.98693,4.98465,4.98616,17000000.0
2009-10-21 04:57:00,4.98615,4.98649,4.98489,4.98493,15000000.0
2009-10-21 04:58:00,4.98606,4.98637,4.98437,4.98437,7000000.0
2009-10-21 04:59:00,4.98521,4.98571,4.98412,4.98492,10000000.0
2009-10-21 05:00:00,4.98481,4.98551,4.98346,4.98461,19000000.0
2009-10-21 05:01:00,4.98476,4.98476,4.98404,4.98443,8000000.0
2009-10-21 05:02:00,4.98525,4.98525,4.98407,4.98522,8000000.0
2009-10-21 05:03:00,4.98542,4.98542,4.98424,4.98505,13000000.0
2009-10-21 05:04:00,4.98453,4.98501,4.98374,4.98416,16000000.0
2009-10-21 05:05:00,4.98521,4.98521,4.98342,4.98489,17000000.0
2009-10-21 05:06:00,4.984,4.98507,4.98348,4.98487,15000000.0
2009-10-21 05:07:00,4.98551,4.98551,4.98354,4.98354,9000000.0
2009-10-21 05:08:00,4.98481,4.98491,4.98336,4.98392,14000000.0
2009-10-21 05:09:00,4.9844,4.98572,4.98407,4.98504,15000000.0
2009-10-21 05:10:00,4.98571,4.98571,4.98397,4.98469,13000000.0
2009-10-21 05:11:00,4.98465,4.98564,4.98393,4.98564,13000000.0
2009-10-21 05:12:00,4.98601,4.98601,4.98389,4.98582,15000000.0
2009-10-21 05:13:00,4.98528,4.98528,4.98395,4.98428,14000000.0
2009-10-21 05:14:00,4.98331,4.98519,4.98254,4.98347,13000000.0
2009-10-21 05:15:00,4.98404,4.98418,4.98229,4.9823,15000000.0
2009-10-21 05:16:00,4.98388,4.98394,4.98201,4.98201,12000000.0
2009-10-21 05:17:00,4.98346,4.98378,4.98239,4.98307,13000000.0
2009-10-21 05:18:00,4.98312,4.984,4.98244,4.9835,14000000.0
2009-10-21 05:19:00,4.98247,4.98402,4.98247,4.98337,9000000.0
2009-10-21 05:20:00,4.98266,4.98428,4.98266,4.98381,12000000.0
2009-10-21 05:21:00,4.98359,4.98417,4.98293,4.98417,9000000.0
2009-10-21 05:22:00,4.98407,4.98419,4.98288,4.98394,13000000.0
2009-10-21 05:23:00,4.98412,4.98425,4.98301,4.98301,9000000.0
2009-10-21 05:24:00,4.98308,4.98459,4.98308,4.98459,13000000.0
2009-10-21 05:25:00,4.98472,4.98472,4.98287,4.98287,10000000.0
2009-10-21 05:26:00,4.98414,4.98442,4.98342,4.98397,11000000.0
2009-10-21 05:27:00,4.98417,4.98423,4.98277,4.98277,20000000.0
2009-10-21 05:28:00,4.98414,4.98437,4.98284,4.98284,11000000.0
2009-10-21 05:29:00,4.98392,4.98417,4.98383,4.98417,8000000.0
2009-10-21 05:30:00,4.98381,4.98482,4.98299,4.98299,13000000.0
2009-10-21 05:31:00,4.98393,4.98436,4.98288,4.98436,12000000.0
2009-10-21 05:32:00,4.98426,4.98426,4.9817,4.9817,14000000.0
2009-10-21 05:33:00,4.98153,4.98217,4.98085,4.98211,10000000.0
2009-10-21 05:34:00,4.98145,4.98187,4.98035,4.98141,14000000.0
2009-10-21 05:35:00,4.98237,4.98275,4.98078,4.98078,16000000.0
2009-10-21 05:36:00,4.98147,4.98262,4.98082,4.98191,11000000.0
2009-10-21 05:37:00,4.98192,4.98221,4.98081,4.98209,14000000.0
2009-10-21 05:38:00,4.9819,4.9819,4.98042,4.98181,12000000.0
2009-10-21 05:39:00,4.98139,4.98268,4.9806,4.98258,16000000.0
2009-10-21 05:40:00,4.98134,4.98174,4.98029,4.98148,15000000.0
2009-10-21 05:41:00,4.98185,4.98185,4.98067,4.98173,11000000.0
2009-10-21 05:42:00,4.98006,4.98163,4.98006,4.98122,20000000.0
2009-10-21 05:43:00,4.98224,4.98224,4.98103,4.98104,13000000.0
2009-10-21 05:44:00,4.98149,4.98194,4.9809,4.9817,10000000.0
2009-10-21 05:45:00,4.98172,4.98212,4.98089,4.98212,9000000.0
2009-10-21 05:46:00,4.98195,4.98298,4.98085,4.98228,24000000.0
2009-10-21 05:47:00,4.98163,4.98275,4.98113,4.9822,16000000.0
2009-10-21 05:48:00,4.98191,4.98191,4.98134,4.98174,8000000.0
2009-10-21 05:49:00,4.98211,4.98253,4.98145,4.98253,7000000.0
2009-10-21 05:50:00,4.98267,4.98278,4.98182,4.98256,11000000.0
2009-10-21 05:51:00,4.98129,4.98262,4.98111,4.98191,18000000.0
2009-10-21 05:52:00,4.982,4.98206,4.98081,4.98195,9000000.0
2009-10-21 05:53:00,4.9809,4.98161,4.98001,4.98113,15000000.0
2009-10-21 05:54:00,4.98095,4.98171,4.98033,4.98033,14000000.0
2009-10-21 05:55:00,4.9804,4.98175,4.98019,4.98019,15000000.0
2009-10-21 05:56:00,4.98132,4.98198,4.98035,4.98161,23000000.0
2009-10-21 05:57:00,4.98091,4.98199,4.98032,4.98146,17000000.0
2009-10-21 05:58:00,4.98083,4.98193,4.98036,4.98193,11000000.0
2009-10-21 05:59:00,4.98164,4.98164,4.98047,4.98109,13000000.0
2009-10-21 06:00:00,4.98122,4.98122,4.98012,4.98019,18000000.0
2009-10-21 06:01:00,4.97999,4.98164,4.97999,4.98094,9000000.0
2009-10-21 06:02:00,4.98056,4.98145,4.98009,4.98145,16000000.0
2009-10-21 06:03:00,4.98077,4.98209,4.97976,4.98193,12000000.0
2009-10-21 06:04:00,4.98139,4.98139,4.97953,4.98116,17000000.0
2009-10-21 06:05:00,4.98114,4.98119,4.97967,4.97967,11000000.0
2009-10-21 06:06:00,4.98143,4.98175,4.9796,4.98128,14000000.0
2009-10-21 06:07:00,4.98081,4.98112,4.98019,4.98058,13000000.0
2009-10-21 06:08:00,4.98162,4.98162,4.98017,4.9815,13000000.0
2009-10-21 06:09:00,4.98079,4.98122,4.98028,4.9803,11000000.0
2009-10-21 06:10:00,4.98025,4.98085,4.97961,4.98066,8000000.0
2009-10-21 06:11:00,4.97998,4.98069,4.97858,4.97858,17000000.0
2009-10-21 06:12:00,4.98022,4.98031,4.9793,4.98005,13000000.0
2009-10-21 06:13:00,4.97967,4.98058,4.97882,4.97931,13000000.0
2009-10-21 06:14:00,4.98013,4.98117,4.97935,4.98117,11000000.0
2009-10-21 06:15:00,4.98127,4.98127,4.97932,4.98014,16000000.0
2009-10-21 06:16:00,4.98128,4.98128,4.97962,4.98102,13000000.0
2009-10-21 06:17:00,4.98091,4.98211,4.97987,4.9819,18000000.0
2009-10-21 06:18:00,4.982,4.982,4.98022,4.98037,11000000.0
2009-10-21 06:19:00,4.98045,4.98064,4.97941,4.98051,7000000.0
2009-10-21 06:20:00,4.97987,4.98106,4.97971,4.97971,17000000.0
2009-10-21 06:21:00,4.98105,4.98105,4.97945,4.98077,13000000.0
2009-10-21 06:22:00,4.98083,4.98153,4.9798,4.98119,19000000.0
2009-10-21 06:23:00,4.98048,4.98093,4.97912,4.98048,19000000.0
2009-10-21 06:24:00,4.97909,4.98086,4.97909,4.97926,20000000.0
2009-10-21 06:25:00,4.98079,4.98079,4.98001,4.98072,8000000.0
2009-10-21 06:26:00,4.98072,4.98072,4.9794,4.97979,19000000.0
2009-10-21 06:27:00,4.97923,4.98081,4.97923,4.97977,12000000.0
2009-10-21 06:28:00,4.97961,4.98061,4.97918,4.97982,10000000.0
2009-10-21 06:29:00,4.97998,4.98047,4.97935,4.97992,10000000.0
2009-10-21 06:30:00,4.97921,4.98022,4.97846,4.97972,12000000.0
2009-10-21 06:31:00,4.97909,4.97971,4.97797,4.97867,15000000.0
2009-10-21 06:32:00,4.97838,4.97906,4.97735,4.97735,11000000.0
2009-10-21 06:33:00,4.97736,4.97879,4.97724,4.97724,13000000.0
2009-10-21 06:34:00,4.97823,4.97867,4.97725,4.97771,7000000.0
2009-10-21 06:35:00,4.97667,4.9791,4.97667,4.9789,11000000.0
2009-10-21 06:36:00,4.97861,4.97861,4.97696,4.97696,7000000.0
2009-10-21 06:37:00,4.97746,4.97868,4.97746,4.97868,9000000.0
2009-10-21 06:38:00,4.97737,4.97901,4.97701,4.97901,11000000.0
2009-10-21 06:39:00,4.97739,4.97934,4.97733,4.97934,14000000.0
2009-10-21 06:40:00,4.97853,4.97961,4.97777,4.97783,12000000.0
2009-10-21 06:41:00,4.97959,4.97959,4.97765,4.97923,17000000.0
2009-10-21 06:42:00,4.97755,4.97938,4.97755,4.9788,13000000.0
2009-10-21 06:43:00,4.97754,4.97913,4.97754,4.97836,11000000.0
2009-10-21 06:44:00,4.97942,4.97942,4.97823,4.97941,15000000.0
2009-10-21 06:45:00,4.97889,4.97922,4.97834,4.97876,10000000.0
2009-10-21 06:46:00,4.97916,4.97995,4.97848,4.97848,14000000.0
2009-10-21 06:47:00,4.97952,4.98002,4.9789,4.98002,10000000.0
2009-10-21 06:48:00,4.97921,4.98051,4.97842,4.9804,13000000.0
2009-10-21 06:49:00,4.9801,4.9801,4.97835,4.97895,15000000.0
2009-10-21 06:50:00,4.97957,4.98081,4.9787,4.98081,16000000.0
2009-10-21 06:51:00,4.98067,4.98083,4.97897,4.9794,14000000.0
2009-10-21 06:52:00,4.98046,4.98084,4.97898,4.97898,10000000.0
2009-10-21 06:53:00,4.9801,4.98056,4.97884,4.97942,12000000.0
2009-10-21 06:54:00,4.97849,4.98042,4.97849,4.98033,14000000.0
2009-10-21 06:55:00,4.98028,4.98028,4.97849,4.97951,18000000.0
2009-10-21 06:56:00,4.9801,4.9801,4.97835,4.97895,19000000.0
2009-10-21 06:57:00,4.9787,4.97975,4.97817,4.97817,8000000.0
2009-10-21 06:58:00,4.97897,4.97928,4.97812,4.97812,10000000.0
2009-10-21 06:59:00,4.97882,4.97946,4.97827,4.97871,17000000.0
2009-10-21 07:00:00,4.97935,4.97935,4.9781,4.97895,11000000.0
2009-10-21 07:01:00,4.97904,4.97939,4.97804,4.97849,11000000.0
2009-10-21 07:02:00,4.97882,4.97882,4.97747,4.97747,13000000.0
2009-10-21 07:03:00,4.97825,4.9786,4.97736,4.97739,12000000.0
2009-10-21 07:04:00,4.97724,4.97852,4.9772,4.9772,18000000.0
2009-10-21 07:05:00,4.9775,4.97884,4.97726,4.97884,12000000.0
2009-10-21 07:06:00,4.9783,4.97837,4.977,4.97807,15000000.0
2009-10-21 07:07:00,4.97786,4.97812,4.97678,4.97812,11000000.0
2009-10-21 07:08:00,4.97833,4.97833,4.97633,4.97732,9000000.0
2009-10-21 07:09:00,4.9758,4.9771,4.97567,4.97703,15000000.0
2009-10-21 07:10:00,4.97632,4.97786,4.97608,4.97737,19000000.0
2009-10-21 07:11:00,4.9769,4.97758,4.97649,4.97756,9000000.0
2009-10-21 07:12:00,4.97545,4.97747,4.97542,4.97701,12000000.0
2009-10-21 07:13:00,4.97595,4.97806,4.97593,4.97806,19000000.0
2009-10-21 07:14:00,4.97684,4.97853,4.9765,4.9765,8000000.0
2009-10-21 07:15:00,4.97695,4.97779,4.97605,4.97638,16000000.0
2009-10-21 07:16:00,4.97744,4.97804,4.97639,4.9771,18000000.0
2009-10-21 07:17:00,4.97784,4.97881,4.9776,4.97813,22000000.0
2009-10-21 07:18:00,4.97753,4.97854,4.97711,4.97711,16000000.0
2009-10-21 07:19:00,4.9781,4.97879,4.97733,4.97733,17000000.0
2009-10-21 07:20:00,4.97709,4.9788,4.97709,4.97733,14000000.0
2009-10-21 07:21:00,4.97775,4.9796,4.97775,4.97943,16000000.0
2009-10-21 07:22:00,4.9776,4.97882,4.9776,4.97835,14000000.0
2009-10-21 07:23:00,4.97812,4.97885,4.97646,4.97646,17000000.0
2009-10-21 07:24:00,4.97776,4.9787,4.97699,4.9787,9000000.0
2009-10-21 07:25:00,4.97783,4.97837,4.97606,4.97819,13000000.0
2009-10-21 07:26:00,4.97676,4.97831,4.97668,4.97754,13000000.0
2009-10-21 07:27:00,4.977,4.97798,4.97687,4.97731,7000000.0
2009-10-21 07:28:00,4.97674,4.97848,4.97674,4.97796,18000000.0
2009-10-21 07:29:00,4.97721,4.97896,4.9772,4.97885,8000000.0
2009-10-21 07:30:00,4.97713,4.97893,4.97713,4.97819,16000000.0
2009-10-21 07:31:00,4.97862,4.97942,4.97781,4.97942,15000000.0
2009-10-21 07:32:00,4.97952,4.97952,4.97801,4.97873,13000000.0
2009-10-21 07:33:00,4.97858,4.97897,4.97817,4.97821,8000000.0
2009-10-21 07:34:00,4.97842,4.97935,4.97796,4.97803,11000000.0
2009-10-21 07:35:00,4.97953,4.98052,4.9784,4.98015,16000000.0
2009-10-21 07:36:00,4.98041,4.98041,4.97896,4.98014,11000000.0
2009-10-21 07:37:00,4.98037,4.9812,4.97949,4.98086,17000000.0
2009-10-21 07:38:00,4.98139,4.98139,4.97943,4.98015,9000000.0
2009-10-21 07:39:00,4.97979,4.98046,4.97874,4.98046,12000000.0
2009-10-21 07:40:00,4.98003,4.98054,4.97917,4.98049,14000000.0
2009-10-21 07:41:00,4.97947,4.9809,4.97942,4.98078,14000000.0
2009-10-21 07:42:00,4.98038,4.98095,4.9799,4.98061,8000000.0
2009-10-21 07:43:00,4.97962,4.98206,4.97962,4.9808,15000000.0
2009-10-21 07:44:00,4.98133,4.98133,4.97973,4.98125,13000000.0
2009-10-21 07:45:00,4.97997,4.98067,4.97912,4.98041,19000000.0
2009-10-21 07:46:00,4.97855,4.98059,4.97855,4.98029,11000000.0
2009-10-21 07:47:00,4.98012,4.98012,4.97877,4.97961,16000000.0
2009-10-21 07:48:00,4.98058,4.9806,4.97911,4.98031,9000000.0
2009-10-21 07:49:00,4.98021,4.98065,4.97964,4.98035,11000000.0
2009-10-21 07:50:00,4.97872,4.97987,4.97872,4.97895,11000000.0
2009-10-21 07:51:00,4.97809,4.98004,4.97809,4.97871,13000000.0
2009-10-21 07:52:00,4.97985,4.98013,4.97838,4.97838,14000000.0
2009-10-21 07:53:00,4.97937,4.98039,4.97887,4.98039,10000000.0
2009-10-21 07:54:00,4.97978,4.98011,4.97807,4.97876,17000000.0
2009-10-21 07:55:00,4.97979,4.98022,4.97836,4.97935,10000000.0
2009-10-21 07:56:00,4.97904,4.98018,4.97868,4.97898,11000000.0
2009-10-21 07:57:00,4.98015,4.98054,4.9796,4.98026,11000000.0
2009-10-21 07:58:00,4.9793,4.98083,4.97865,4.97905,24000000.0
2009-10-21 07:59:00,4.97965,4.98048,4.97935,4.98032,11000000.0
2009-10-21 08:00:00,4.98167,4.98208,4.98021,4.98193,14000000.0
2009-10-21 08:01:00,4.98227,4.98227,4.98082,4.98199,15000000.0
2009-10-21 08:02:00,4.98202,4.98202,4.98008,4.98075,16000000.0
2009-10-21 08:03:00,4.97991,4.98014,4.97906,4.97965,10000000.0
2009-10-21 08:04:00,4.97881,4.97911,4.97628,4.97679,13000000.0
2009-10-21 08:05:00,4.97744,4.97841,4.9763,4.97816,18000000.0
2009-10-21 08:06:00,4.97822,4.97903,4.9773,4.9773,14000000.0
2009-10-21 08:07:00,4.97849,4.97849,4.97693,4.97844,11000000.0
2009-10-21 08:08:00,4.97835,4.97862,4.97724,4.97782,19000000.0
2009-10-21 08:09:00,4.97802,4.97829,4.97681,4.97793,9000000.0
2009-10-21 08:10:00,4.97617,4.97736,4.97537,4.97549,8000000.0
2009-10-21 08:11:00,4.97628,4.97707,4.97527,4.97707,16000000.0
2009-10-21 08:12:00,4.97656,4.97716,4.97598,4.97712,16000000.0
2009-10-21 08:13:00,4.9766,4.97733,4.97563,4.97596,15000000.0
2009-10-21 08:14:00,4.97713,4.97785,4.97613,4.97681,15000000.0
2009-10-21 08:15:00,4.97598,4.97756,4.97519,4.97519,14000000.0
2009-10-21 08:16:00,4.97657,4.97753,4.97582,4.97702,14000000.0
2009-10-21 08:17:00,4.97528,4.97778,4.97528,4.97773,15000000.0
2009-10-21 08:18:00,4.97711,4.97764,4.97634,4.97764,11000000.0
2009-10-21 08:19:00,4.97708,4.97779,4.97565,4.97763,16000000.0
2009-10-21 08:20:00,4.97649,4.97751,4.97585,4.97691,17000000.0
2009-10-21 08:21:00,4.97687,4.97785,4.97591,4.97711,15000000.0
2009-10-21 08:22:00,4.97688,4.97757,4.97662,4.97742,8000000.0
2009-10-21 08:23:00,4.97633,4.97745,4.97627,4.97745,15000000.0
2009-10-21 08:24:00,4.97708,4.97793,4.97652,4.97682,8000000.0
2009-10-21 08:25:00,4.97836,4.97859,4.97758,4.97784,17000000.0
2009-10-21 08:26:00,4.97745,4.97868,4.97715,4.97784,14000000.0
2009-10-21 08:27:00,4.9792,4.9799,4.97835,4.9799,9000000.0
2009-10-21 08:28:00,4.97837,4.97981,4.97837,4.97947,11000000.0
2009-10-21 08:29:00,4.97904,4.97942,4.97686,4.97942,15000000.0
2009-10-21 08:30:00,4.97916,4.97943,4.97729,4.97729,10000000.0
2009-10-21 08:31:00,4.9778,4.97958,4.9777,4.97832,17000000.0
2009-10-21 08:32:00,4.97939,4.97939,4.97734,4.97834,20000000.0
2009-10-21 08:33:00,4.97905,4.97913,4.97783,4.97827,7000000.0
2009-10-21 08:34:00,4.97754,4.97867,4.97725,4.9786,8000000.0
2009-10-21 08:35:00,4.97792,4.97845,4.97654,4.97685,19000000.0
2009-10-21 08:36:00,4.9771,4.97911,4.9771,4.97911,14000000.0
2009-10-21 08:37:00,4.97893,4.97893,4.97579,4.97782,12000000.0
2009-10-21 08:38:00,4.97737,4.97737,4.97522,4.97588,13000000.0
2009-10-21 08:39:00,4.97609,4.97662,4.97495,4.97644,14000000.0
2009-10-21 08:40:00,4.97584,4.97696,4.97569,4.97696,12000000.0
2009-10-21 08:41:00,4.97697,4.97697,4.97519,4.9758,11000000.0
2009-10-21 08:42:00,4.97597,4.97663,4.97512,4.97593,18000000.0
2009-10-21 08:43:00,4.97652,4.97673,4.97525,4.97635,8000000.0
2009-10-21 08:44:00,4.97642,4.97699,4.97528,4.97617,12000000.0
2009-10-21 08:45:00,4.97682,4.97682,4.97435,4.97435,20000000.0
2009-10-21 08:46:00,4.97496,4.97521,4.97343,4.97446,10000000.0
2009-10-21 08:47:00,4.97467,4.97551,4.97404,4.97487,13000000.0
2009-10-21 08:48:00,4.97588,4.97593,4.97376,4.97477,16000000.0
2009-10-21 08:49:00,4.97549,4.97549,4.97389,4.97516,9000000.0
2009-10-21 08:50:00,4.97553,4.97553,4.97304,4.97507,17000000.0
2009-10-21 08:51:00,4.97558,4.97558,4.97393,4.97501,8000000.0
2009-10-21 08:52:00,4.97531,4.97531,4.9737,4.97511,20000000.0
2009-10-21 08:53:00,4.97497,4.97516,4.97371,4.97471,16000000.0
2009-10-21 08:54:00,4.97475,4.97515,4.97339,4.97515,15000000.0
2009-10-21 08:55:00,4.9747,4.97567,4.9737,4.97567,12000000.0
2009-10-21 08:56:00,4.97645,4.97645,4.97508,4.97534,14000000.0
2009-10-21 08:57:00,4.976,4.97667,4.97485,4.97643,14000000.0
2009-10-21 08:58:00,4.97655,4.97758,4.97533,4.97695,15000000.0
2009-10-21 08:59:00,4.97597,4.97785,4.97597,4.97631,15000000.0
2009-10-21 09:00:00,4.97711,4.97761,4.97578,4.97584,14000000.0
2009-10-21 09:01:00,4.97735,4.97855,4.97643,4.97855,14000000.0
2009-10-21 09:02:00,4.97761,4.9778,4.97614,4.9762,17000000.0
2009-10-21 09:03:00,4.9764,4.97672,4.97504,4.97556,16000000.0
2009-10-21 09:04:00,4.97633,4.97633,4.97325,4.9748,10000000.0
2009-10-21 09:05:00,4.97529,4.97605,4.9741,4.97534,14000000.0
2009-10-21 09:06:00,4.97438,4.97531,4.97371,4.97442,14000000.0
2009-10-21 09:07:00,4.97562,4.97622,4.97423,4.97423,9000000.0
2009-10-21 09:08:00,4.97529,4.97561,4.97352,4.97542,17000000.0
2009-10-21 09:09:00,4.97584,4.97636,4.97514,4.97634,9000000.0
2009-10-21 09:10:00,4.97663,4.97752,4.97535,4.97706,12000000.0
2009-10-21 09:11:00,4.9764,4.9764,4.97416,4.97488,15000000.0
2009-10-21 09:12:00,4.97367,4.97471,4.97367,4.9739,14000000.0
2009-10-21 09:13:00,4.97249,4.97349,4.97152,4.97334,12000000.0
2009-10-21 09:14:00,4.97348,4.97381,4.97237,4.97326,13000000.0
2009-10-21 09:15:00,4.97227,4.97227,4.96872,4.96873,13000000.0
2009-10-21 09:16:00,4.96893,4.97035,4.96814,4.96914,10000000.0
2009-10-21 09:17:00,4.97012,4.9711,4.96862,4.97059,14000000.0
2009-10-21 09:18:00,4.9701,4.97052,4.96734,4.96734,16000000.0
2009-10-21 09:19:00,4.96741,4.9699,4.96741,4.9693,14000000.0
2009-10-21 09:20:00,4.96863,4.96899,4.96731,4.96833,11000000.0
2009-10-21 09:21:00,4.96856,4.96993,4.96783,4.96993,11000000.0
2009-10-21 09:22:00,4.96959,4.96997,4.96852,4.96962,18000000.0
2009-10-21 09:23:00,4.96936,4.9701,4.96826,4.96946,18000000.0
2009-10-21 09:24:00,4.97021,4.97087,4.96913,4.97021,18000000.0
2009-10-21 09:25:00,4.97005,4.97052,4.96902,4.96997,13000000.0
2009-10-21 09:26:00,4.9701,4.97075,4.96893,4.97075,13000000.0
2009-10-21 09:27:00,4.97084,4.97089,4.96931,4.97056,11000000.0
2009-10-21 09:28:00,4.97086,4.97127,4.96978,4.97127,12000000.0
2009-10-21 09:29:00,4.97106,4.9712,4.96994,4.97109,16000000.0
2009-10-21 09:30:00,4.97089,4.97106,4.96984,4.97086,11000000.0
2009-10-21 09:31:00,4.96985,4.97083,4.96859,4.97019,13000000.0
2009-10-21 09:32:00,4.97064,4.97064,4.96819,4.96819,14000000.0
2009-10-21 09:33:00,4.96778,4.96996,4.96778,4.96996,16000000.0
2009-10-21 09:34:00,4.96908,4.97063,4.96894,4.97063,13000000.0
2009-10-21 09:35:00,4.96881,4.9713,4.96881,4.97118,9000000.0
2009-10-21 09:36:00,4.97146,4.97164,4.97039,4.97164,7000000.0
2009-10-21 09:37:00,4.9718,4.9721,4.9702,4.97158,14000000.0
2009-10-21 09:38:00,4.97123,4.97279,4.97069,4.97169,18000000.0
2009-10-21 09:39:00,4.97138,4.97206,4.96989,4.97147,15000000.0
2009-10-21 09:40:00,4.97132,4.97148,4.97012,4.97012,10000000.0
2009-10-21 09:41:00,4.97059,4.97094,4.96953,4.97016,14000000.0
2009-10-21 09:42:00,4.97013,4.97013,4.96784,4.96902,18000000.0
2009-10-21 09:43:00,4.96909,4.96986,4.96863,4.96894,9000000.0
2009-10-21 09:44:00,4.96963,4.97015,4.96831,4.97015,10000000.0
2009-10-21 09:45:00,4.97038,4.97038,4.96795,4.9695,10000000.0
2009-10-21 09:46:00,4.96879,4.96946,4.96812,4.96883,14000000.0
2009-10-21 09:47:00,4.9687,4.96927,4.96779,4.96927,11000000.0
2009-10-21 09:48:00,4.96948,4.96963,4.96835,4.9688,10000000.0
2009-10-21 09:49:00,4.96931,4.97033,4.96824,4.96995,13000000.0
2009-10-21 09:50:00,4.97004,4.97064,4.9689,4.97017,12000000.0
2009-10-21 09:51:00,4.96876,4.97002,4.9687,4.96941,18000000.0
2009-10-21 09:52:00,4.96982,4.97055,4.96868,4.96994,12000000.0
2009-10-21 09:53:00,4.96974,4.97031,4.96815,4.96869,18000000.0
2009-10-21 09:54:00,4.96953,4.97041,4.96827,4.97041,13000000.0
2009-10-21 09:55:00,4.97076,4.9711,4.96871,4.97084,14000000.0
2009-10-21 09:56:00,4.97188,4.97222,4.97053,4.97186,16000000.0
2009-10-21 09:57:00,4.97177,4.97187,4.97018,4.97126,17000000.0
2009-10-21 09:58:00,4.97106,4.97216,4.96982,4.97092,18000000.0
2009-10-21 09:59:00,4.97176,4.97176,4.97038,4.97055,7000000.0
2009-10-21 10:00:00,4.97149,4.97149,4.9698,4.97041,13000000.0
2009-10-21 10:01:00,4.97061,4.9716,4.96921,4.97139,15000000.0
2009-10-21 10:02:00,4.97087,4.97166,4.97031,4.97166,10000000.0
2009-10-21 10:03:00,4.97164,4.97197,4.96984,4.9706,15000000.0
2009-10-21 10:04:00,4.97075,4.97235,4.9703,4.97048,13000000.0
2009-10-21 10:05:00,4.9719,4.97241,4.97039,4.97241,16000000.0
2009-10-21 10:06:00,4.97038,4.97223,4.97038,4.97175,16000000.0
2009-10-21 10:07:00,4.97281,4.97281,4.97108,4.97211,24000000.0
2009-10-21 10:08:00,4.97308,4.97327,4.97182,4.97235,13000000.0
2009-10-21 10:09:00,4.97349,4.97349,4.97141,4.97281,17000000.0
2009-10-21 10:10:00,4.97351,4.97383,4.97141,4.97141,14000000.0
2009-10-21 10:11:00,4.97258,4.97314,4.97125,4.97294,14000000.0
2009-10-21 10:12:00,4.97171,4.97305,4.97149,4.97211,9000000.0
2009-10-21 10:13:00,4.97196,4.97228,4.97078,4.97149,13000000.0
2009-10-21 10:14:00,4.97266,4.97277,4.97051,4.97236,10000000.0
2009-10-21 10:15:00,4.9726,4.97269,4.97113,4.97113,19000000.0
2009-10-21 10:16:00,4.97201,4.97201,4.9707,4.97186,11000000.0
2009-10-21 10:17:00,4.97121,4.97318,4.97121,4.97318,13000000.0
2009-10-21 10:18:00,4.97379,4.97379,4.97244,4.97322,21000000.0
2009-10-21 10:19:00,4.97387,4.97424,4.97222,4.97338,12000000.0
2009-10-21 10:20:00,4.97363,4.974,4.97257,4.97364,8000000.0
2009-10-21 10:21:00,4.97308,4.97308,4.97047,4.97192,17000000.0
2009-10-21 10:22:00,4.97153,4.97216,4.96994,4.97156,15000000.0
2009-10-21 10:23:00,4.97126,4.97213,4.97093,4.97117,11000000.0
2009-10-21 10:24:00,4.97204,4.97312,4.97077,4.97122,13000000.0
2009-10-21 10:25:00,4.97124,4.97178,4.96988,4.97078,14000000.0
2009-10-21 10:26:00,4.97153,4.97153,4.96957,4.96957,10000000.0
2009-10-21 10:27:00,4.97106,4.97225,4.97054,4.97225,9000000.0
2009-10-21 10:28:00,4.97011,4.97212,4.96994,4.97158,11000000.0
2009-10-21 10:29:00,4.97083,4.97281,4.97083,4.97248,19000000.0
2009-10-21 10:30:00,4.97209,4.97323,4.97131,4.97313,11000000.0
2009-10-21 10:31:00,4.97313,4.97343,4.97171,4.97325,15000000.0
2009-10-21 10:32:00,4.97246,4.97372,4.97246,4.97357,9000000.0
2009-10-21 10:33:00,4.97322,4.97341,4.97171,4.97259,16000000.0
2009-10-21 10:34:00,4.97285,4.97367,4.97246,4.97315,11000000.0
2009-10-21 10:35:00,4.97337,4.97443,4.97258,4.97439,9000000.0
2009-10-21 10:36:00,4.97474,4.97474,4.97213,4.9736,13000000.0
2009-10-21 10:37:00,4.97413,4.97468,4.97228,4.97448,14000000.0
2009-10-21 10:38:00,4.97526,4.97565,4.9734,4.97467,7000000.0
2009-10-21 10:39:00,4.97549,4.97549,4.97411,4.97549,12000000.0
2009-10-21 10:40:00,4.97484,4.97484,4.97334,4.97483,17000000.0
2009-10-21 10:41:00,4.9752,4.9752,4.9737,4.97464,15000000.0
2009-10-21 10:42:00,4.97492,4.97492,4.97261,4.97346,13000000.0
2009-10-21 10:43:00,4.97246,4.97479,4.97246,4.97412,15000000.0
2009-10-21 10:44:00,4.97399,4.9754,4.97334,4.97521,11000000.0
2009-10-21 10:45:00,4.9752,4.97535,4.97353,4.97495,17000000.0
2009-10-21 10:46:00,4.97483,4.97483,4.97315,4.9746,9000000.0
2009-10-21 10:47:00,4.97406,4.97444,4.97276,4.97341,9000000.0
2009-10-21 10:48:00,4.97323,4.97375,4.97238,4.97323,11000000.0
2009-10-21 10:49:00,4.97433,4.97438,4.97247,4.97429,11000000.0
2009-10-21 10:50:00,4.97389,4.97389,4.97235,4.97324,16000000.0
2009-10-21 10:51:00,4.97393,4.97396,4.97259,4.97396,21000000.0
2009-10-21 10:52:00,4.97359,4.97427,4.97291,4.97427,8000000.0
2009-10-21 10:53:00,4.97429,4.97429,4.97299,4.97369,12000000.0
2009-10-21 10:54:00,4.97328,4.97418,4.97268,4.97377,16000000.0
2009-10-21 10:55:00,4.97334,4.97398,4.97227,4.97307,13000000.0
2009-10-21 10:56:00,4.97317,4.97368,4.9719,4.97223,16000000.0
2009-10-21 10:57:00,4.97144,4.97233,4.97119,4.97205,10000000.0
2009-10-21 10:58:00,4.9725,4.97288,4.97172,4.9718,12000000.0
2009-10-21 10:59:00,4.97261,4.97281,4.97186,4.97266,11000000.0
2009-10-21 11:00:00,4.97236,4.97335,4.97107,4.97335,13000000.0
2009-10-21 11:01:00,4.97329,4.97364,4.97248,4.97354,9000000.0
2009-10-21 11:02:00,4.97213,4.97365,4.97192,4.97365,8000000.0
2009-10-21 11:03:00,4.97334,4.97384,4.9723,4.97299,10000000.0
2009-10-21 11:04:00,4.97345,4.9746,4.9727,4.97387,12000000.0
2009-10-21 11:05:00,4.97254,4.97423,4.97226,4.97423,11000000.0
2009-10-21 11:06:00,4.97272,4.97454,4.97272,4.974,8000000.0
2009-10-21 11:07:00,4.97491,4.97551,4.97262,4.9752,14000000.0
2009-10-21 11:08:00,4.97522,4.9753,4.97397,4.9753,18000000.0
2009-10-21 11:09:00,4.97536,4.97717,4.97479,4.97713,15000000.0
2009-10-21 11:10:00,4.97527,4.97777,4.97509,4.97777,12000000.0
2009-10-21 11:11:00,4.97749,4.97749,4.97554,4.97627,11000000.0
2009-10-21 11:12:00,4.97603,4.97624,4.97459,4.97624,8000000.0
2009-10-21 11:13:00,4.97594,4.97777,4.97548,4.9768,15000000.0
2009-10-21 11:14:00,4.97814,4.97847,4.9759,4.97756,13000000.0
2009-10-21 11:15:00,4.97746,4.97746,4.97605,4.97655,20000000.0
2009-10-21 11:16:00,4.97699,4.97821,4.97618,4.97767,15000000.0
2009-10-21 11:17:00,4.97657,4.97791,4.97657,4.97791,18000000.0
2009-10-21 11:18:00,4.97817,4.97822,4.97657,4.97736,20000000.0
2009-10-21 11:19:00,4.9765,4.97776,4.97638,4.97692,13000000.0
2009-10-21 11:20:00,4.97714,4.97761,4.97616,4.97761,20000000.0
2009-10-21 11:21:00,4.97759,4.97825,4.97633,4.9769,18000000.0
2009-10-21 11:22:00,4.97552,4.97742,4.97487,4.97531,18000000.0
2009-10-21 11:23:00,4.97726,4.97828,4.97616,4.97828,13000000.0
2009-10-21 11:24:00,4.97824,4.97824,4.97647,4.9772,9000000.0
2009-10-21 11:25:00,4.97624,4.97751,4.97547,4.97751,8000000.0
2009-10-21 11:26:00,4.97586,4.97782,4.97586,4.97718,8000000.0
2009-10-21 11:27:00,4.97689,4.97795,4.97636,4.97795,7000000.0
2009-10-21 11:28:00,4.9773,4.97741,4.97554,4.97654,14000000.0
2009-10-21 11:29:00,4.97593,4.97593,4.9738,4.97503,16000000.0
2009-10-21 11:30:00,4.97492,4.97509,4.97343,4.97405,7000000.0
2009-10-21 11:31:00,4.97358,4.9749,4.9728,4.9749,15000000.0
2009-10-21 11:32:00,4.97466,4.97481,4.973,4.97452,10000000.0
2009-10-21 11:33:00,4.97485,4.97543,4.97397,4.97518,8000000.0
2009-10-21 11:34:00,4.97457,4.97544,4.97396,4.97506,11000000.0
2009-10-21 11:35:00,4.975,4.97539,4.97373,4.97539,15000000.0
2009-10-21 11:36:00,4.97516,4.97521,4.97362,4.9737,14000000.0
2009-10-21 11:37:00,4.97491,4.97518,4.97367,4.97367,11000000.0
2009-10-21 11:38:00,4.97455,4.97565,4.97409,4.9749,12000000.0
2009-10-21 11:39:00,4.97647,4.9766,4.97444,4.97532,13000000.0
2009-10-21 11:40:00,4.97575,4.97624,4.97502,4.97571,8000000.0
2009-10-21 11:41:00,4.97592,4.97622,4.97484,4.97585,13000000.0
2009-10-21 11:42:00,4.97613,4.97696,4.97529,4.97548,18000000.0
2009-10-21 11:43:00,4.9747,4.97625,4.97465,4.97625,13000000.0
2009-10-21 11:44:00,4.97558,4.9762,4.97516,4.97577,14000000.0
2009-10-21 11:45:00,4.97549,4.97609,4.97469,4.97571,12000000.0
2009-10-21 11:46:00,4.97669,4.97766,4.97487,4.9761,14000000.0
2009-10-21 11:47:00,4.97822,4.97866,4.97702,4.97833,15000000.0
2009-10-21 11:48:00,4.97702,4.97805,4.97617,4.97805,9000000.0
2009-10-21 11:49:00,4.97643,4.97855,4.97643,4.97855,14000000.0
2009-10-21 11:50:00,4.97792,4.97947,4.97722,4.97795,17000000.0
2009-10-21 11:51:00,4.97739,4.97921,4.97739,4.97806,15000000.0
2009-10-21 11:52:00,4.97886,4.98033,4.97795,4.98033,15000000.0
2009-10-21 11:53:00,4.97994,4.98011,4.97839,4.979,14000000.0
2009-10-21 11:54:00,4.97924,4.97995,4.9785,4.97964,9000000.0
2009-10-21 11:55:00,4.98018,4.98018,4.97733,4.97871,11000000.0
2009-10-21 11:56:00,4.97886,4.97886,4.97704,4.97707,13000000.0
2009-10-21 11:57:00,4.9782,4.9782,4.97614,4.97728,13000000.0
2009-10-21 11:58:00,4.97836,4.97876,4.97704,4.97876,12000000.0
2009-10-21 11:59:00,4.97837,4.97852,4.9766,4.97852,12000000.0
2009-10-21 12:00:00,4.9783,4.97948,4.97648,4.97948,12000000.0
2009-10-21 12:01:00,4.97836,4.97931,4.97795,4.97931,22000000.0
2009-10-21 12:02:00,4.9788,4.97939,4.97844,4.97939,10000000.0
2009-10-21 12:03:00,4.98002,4.98097,4.97878,4.98082,18000000.0
2009-10-21 12:04:00,4.98028,4.98057,4.97862,4.98019,12000000.0
2009-10-21 12:05:00,4.98063,4.98106,4.97895,4.97895,15000000.0
2009-10-21 12:06:00,4.98107,4.98137,4.97903,4.97998,14000000.0
2009-10-21 12:07:00,4.97985,4.97996,4.97855,4.97958,15000000.0
2009-10-21 12:08:00,4.97964,4.98022,4.97856,4.97972,19000000.0
2009-10-21 12:09:00,4.9779,4.97968,4.9779,4.9796,12000000.0
2009-10-21 12:10:00,4.97837,4.98025,4.97837,4.98025,23000000.0
2009-10-21 12:11:00,4.97996,4.98031,4.97838,4.97993,21000000.0
2009-10-21 12:12:00,4.97976,4.98003,4.9781,4.9781,9000000.0
2009-10-21 12:13:00,4.97936,4.97942,4.97802,4.97927,13000000.0
2009-10-21 12:14:00,4.97956,4.97957,4.97786,4.97866,15000000.0
2009-10-21 12:15:00,4.97884,4.98031,4.97814,4.97997,14000000.0
2009-10-21 12:16:00,4.9788,4.98009,4.97838,4.98009,16000000.0
2009-10-21 12:17:00,4.97854,4.98064,4.978,4.98064,13000000.0
2009-10-21 12:18:00,4.98119,4.9813,4.98017,4.9813,9000000.0
2009-10-21 12:19:00,4.98035,4.98075,4.9791,4.98024,10000000.0
2009-10-21 12:20:00,4.97994,4.97994,4.97765,4.9786,7000000.0
2009-10-21 12:21:00,4.97895,4.97946,4.97739,4.97888,13000000.0
2009-10-21 12:22:00,4.97822,4.9783,4.97714,4.97813,10000000.0
2009-10-21 12:23:00,4.97755,4.9783,4.97752,4.97822,10000000.0
2009-10-21 12:24:00,4.97826,4.97873,4.977,4.97873,12000000.0
2009-10-21 12:25:00,4.97929,4.97961,4.97773,4.97839,12000000.0
2009-10-21 12:26:00,4.97879,4.97879,4.97719,4.97859,20000000.0
2009-10-21 12:27:00,4.97854,4.97856,4.97698,4.97856,12000000.0
2009-10-21 12:28:00,4.97866,4.97924,4.97782,4.97806,14000000.0
2009-10-21 12:29:00,4.97827,4.97858,4.97745,4.97745,10000000.0
2009-10-21 12:30:00,4.97761,4.9787,4.9768,4.9787,19000000.0
2009-10-21 12:31:00,4.97885,4.97885,4.97713,4.97813,11000000.0
2009-10-21 12:32:00,4.97623,4.97789,4.97596,4.97789,10000000.0
2009-10-21 12:33:00,4.97861,4.9788,4.97715,4.97829,15000000.0
2009-10-21 12:34:00,4.97898,4.97898,4.97674,4.97882,16000000.0
2009-10-21 12:35:00,4.97936,4.97936,4.97762,4.9777,10000000.0
2009-10-21 12:36:00,4.97893,4.97937,4.9767,4.97778,11000000.0
2009-10-21 12:37:00,4.97745,4.97802,4.97703,4.97703,10000000.0
2009-10-21 12:38:00,4.97726,4.97886,4.97676,4.97781,14000000.0
2009-10-21 12:39:00,4.97831,4.97857,4.97674,4.97711,14000000.0
2009-10-21 12:40:00,4.97716,4.97774,4.97669,4.97763,11000000.0
2009-10-21 12:41:00,4.97741,4.97825,4.97643,4.97825,12000000.0
2009-10-21 12:42:00,4.97768,4.97768,4.9762,4.97726,14000000.0
2009-10-21 12:43:00,4.97695,4.97759,4.97503,4.97688,15000000.0
2009-10-21 12:44:00,4.97588,4.97703,4.97469,4.97632,16000000.0
2009-10-21 12:45:00,4.97609,4.97691,4.97546,4.97691,10000000.0
2009-10-21 12:46:00,4.97725,4.97767,4.97553,4.97704,12000000.0
2009-10-21 12:47:00,4.97601,4.97774,4.97567,4.97701,13000000.0
2009-10-21 12:48:00,4.9764,4.97684,4.97483,4.97583,12000000.0
2009-10-21 12:49:00,4.97414,4.97532,4.97244,4.97389,14000000.0
2009-10-21 12:50:00,4.9738,4.97491,4.97312,4.97491,9000000.0
2009-10-21 12:51:00,4.97499,4.97506,4.97407,4.97505,10000000.0
2009-10-21 12:52:00,4.97436,4.97497,4.97379,4.97383,22000000.0
2009-10-21 12:53:00,4.9753,4.9753,4.97398,4.97529,14000000.0
2009-10-21 12:54:00,4.97558,4.9761,4.97443,4.97506,13000000.0
2009-10-21 12:55:00,4.97416,4.97606,4.97416,4.97592,21000000.0
2009-10-21 12:56:00,4.97613,4.97627,4.97454,4.97614,18000000.0
2009-10-21 12:57:00,4.97608,4.97641,4.97523,4.97559,7000000.0
2009-10-21 12:58:00,4.97546,4.97734,4.97546,4.97734,12000000.0
2009-10-21 12:59:00,4.97691,4.9778,4.97568,4.97728,18000000.0
2009-10-21 13:00:00,4.97599,4.97723,4.97596,4.97628,14000000.0
2009-10-21 13:01:00,4.97726,4.97816,4.97666,4.97816,11000000.0
2009-10-21 13:02:00,4.97882,4.97928,4.97724,4.97892,15000000.0
2009-10-21 13:03:00,4.97821,4.97855,4.97708,4.97785,15000000.0
2009-10-21 13:04:00,4.97757,4.97812,4.97588,4.97696,16000000.0
2009-10-21 13:05:00,4.97618,4.97739,4.97607,4.97739,9000000.0
2009-10-21 13:06:00,4.97773,4.9782,4.9765,4.97745,13000000.0
2009-10-21 13:07:00,4.97819,4.97862,4.97685,4.97862,13000000.0
2009-10-21 13:08:00,4.97886,4.97983,4.97805,4.97983,10000000.0
2009-10-21 13:09:00,4.97988,4.98004,4.97841,4.97978,15000000.0
2009-10-21 13:10:00,4.98017,4.98017,4.97845,4.97967,12000000.0
2009-10-21 13:11:00,4.97807,4.97978,4.97799,4.97921,12000000.0
2009-10-21 13:12:00,4.97947,4.98029,4.9788,4.97972,12000000.0
2009-10-21 13:13:00,4.98037,4.98074,4.97887,4.98012,11000000.0
2009-10-21 13:14:00,4.97941,4.98027,4.97835,4.97835,9000000.0
2009-10-21 13:15:00,4.97856,4.97959,4.97856,4.97912,15000000.0
2009-10-21 13:16:00,4.97811,4.97918,4.9777,4.97918,15000000.0
2009-10-21 13:17:00,4.97879,4.97904,4.97708,4.97843,17000000.0
2009-10-21 13:18:00,4.97765,4.97903,4.97725,4.97781,15000000.0
2009-10-21 13:19:00,4.97863,4.97863,4.97696,4.97824,15000000.0
2009-10-21 13:20:00,4.97823,4.97849,4.97662,4.97841,19000000.0
2009-10-21 13:21:00,4.97804,4.97891,4.97732,4.97891,10000000.0
2009-10-21 13:22:00,4.9789,4.97937,4.97779,4.97824,8000000.0
2009-10-21 13:23:00,4.97882,4.97897,4.97725,4.97795,15000000.0
2009-10-21 13:24:00,4.97862,4.97862,4.97714,4.97714,11000000.0
2009-10-21 13:25:00,4.97734,4.97886,4.97733,4.97754,9000000.0
2009-10-21 13:26:00,4.97729,4.97892,4.97729,4.97892,8000000.0
2009-10-21 13:27:00,4.97801,4.97902,4.97719,4.97719,15000000.0
2009-10-21 13:28:00,4.97758,4.97955,4.97758,4.9789,17000000.0
2009-10-21 13:29:00,4.97908,4.9794,4.97801,4.9794,11000000.0
2009-10-21 13:30:00,4.97938,4.97973,4.97773,4.97925,21000000.0
2009-10-21 13:31:00,4.97963,4.97982,4.97857,4.97946,11000000.0
2009-10-21 13:32:00,4.98024,4.98164,4.9788,4.98164,10000000.0
2009-10-21 13:33:00,4.9819,4.98269,4.98104,4.98269,8000000.0
2009-10-21 13:34:00,4.98216,4.98216,4.98015,4.98201,15000000.0
2009-10-21 13:35:00,4.98106,4.98172,4.97978,4.98106,13000000.0
2009-10-21 13:36:00,4.9816,4.9816,4.98031,4.98065,11000000.0
2009-10-21 13:37:00,4.98093,4.98145,4.97984,4.98145,8000000.0
2009-10-21 13:38:00,4.98242,4.98271,4.98043,4.98234,13000000.0
2009-10-21 13:39:00,4.98142,4.98237,4.98142,4.98237,7000000.0
2009-10-21 13:40:00,4.98289,4.98372,4.98194,4.98372,12000000.0
2009-10-21 13:41:00,4.98341,4.98592,4.98341,4.98505,15000000.0
2009-10-21 13:42:00,4.98634,4.98788,4.98588,4.98702,22000000.0
2009-10-21 13:43:00,4.98546,4.9872,4.98508,4.98511,13000000.0
2009-10-21 13:44:00,4.98587,4.98658,4.985,4.98566,14000000.0
2009-10-21 13:45:00,4.98511,4.98563,4.98448,4.98523,7000000.0
2009-10-21 13:46:00,4.98484,4.98542,4.98372,4.98461,11000000.0
2009-10-21 13:47:00,4.98472,4.98472,4.98335,4.98336,11000000.0
2009-10-21 13:48:00,4.98396,4.9845,4.98271,4.98384,14000000.0
2009-10-21 13:49:00,4.98242,4.98469,4.98242,4.98469,13000000.0
2009-10-21 13:50:00,4.98463,4.98465,4.98306,4.9835,12000000.0
2009-10-21 13:51:00,4.98321,4.984,4.98263,4.984,11000000.0
2009-10-21 13:52:00,4.98289,4.98367,4.98187,4.98367,9000000.0
2009-10-21 13:53:00,4.98257,4.98264,4.98122,4.98137,11000000.0
2009-10-21 13:54:00,4.98209,4.98338,4.98095,4.98338,17000000.0
2009-10-21 13:55:00,4.98317,4.98406,4.98275,4.98292,22000000.0
2009-10-21 13:56:00,4.98397,4.98479,4.9832,4.98443,13000000.0
2009-10-21 13:57:00,4.98514,4.98514,4.98319,4.98461,19000000.0
2009-10-21 13:58:00,4.98357,4.98434,4.98274,4.98304,11000000.0
2009-10-21 13:59:00,4.98328,4.98377,4.98244,4.98322,7000000.0
2009-10-21 14:00:00,4.98251,4.98266,4.98048,4.98266,9000000.0
2009-10-21 14:01:00,4.98329,4.98329,4.97949,4.98026,7000000.0
2009-10-21 14:02:00,4.98007,4.9807,4.97865,4.9807,13000000.0
2009-10-21 14:03:00,4.98061,4.98123,4.97918,4.98061,17000000.0
2009-10-21 14:04:00,4.97881,4.98138,4.97881,4.98066,13000000.0
2009-10-21 14:05:00,4.98075,4.98155,4.97993,4.97993,8000000.0
2009-10-21 14:06:00,4.98011,4.98101,4.98003,4.98003,10000000.0
2009-10-21 14:07:00,4.97984,4.9807,4.97941,4.98014,10000000.0
2009-10-21 14:08:00,4.98015,4.98129,4.97905,4.98054,14000000.0
2009-10-21 14:09:00,4.97973,4.98114,4.97914,4.98077,16000000.0
2009-10-21 14:10:00,4.98178,4.98192,4.9801,4.98162,12000000.0
2009-10-21 14:11:00,4.98235,4.98235,4.98065,4.98202,14000000.0
2009-10-21 14:12:00,4.98189,4.9826,4.98102,4.98209,13000000.0
2009-10-21 14:13:00,4.98192,4.98251,4.98141,4.98212,11000000.0
2009-10-21 14:14:00,4.98214,4.98349,4.98171,4.98349,14000000.0
2009-10-21 14:15:00,4.98129,4.98227,4.98079,4.98092,11000000.0
2009-10-21 14:16:00,4.97921,4.98237,4.97921,4.982,11000000.0
2009-10-21 14:17:00,4.98287,4.98307,4.98122,4.9828,14000000.0
2009-10-21 14:18:00,4.98317,4.98332,4.98153,4.9822,11000000.0
2009-10-21 14:19:00,4.98205,4.98304,4.98181,4.98301,8000000.0
2009-10-21 14:20:00,4.982,4.98451,4.982,4.9842,10000000.0
2009-10-21 14:21:00,4.98469,4.98485,4.98311,4.98406,14000000.0
2009-10-21 14:22:00,4.98457,4.98501,4.98318,4.98486,17000000.0
2009-10-21 14:23:00,4.98407,4.98435,4.98363,4.98422,8000000.0
2009-10-21 14:24:00,4.98281,4.98416,4.98206,4.98416,16000000.0
2009-10-21 14:25:00,4.98411,4.98435,4.98275,4.98435,11000000.0
2009-10-21 14:26:00,4.98339,4.98454,4.98287,4.98335,14000000.0
2009-10-21 14:27:00,4.98401,4.98402,4.9814,4.98217,8000000.0
2009-10-21 14:28:00,4.98292,4.98292,4.98053,4.98184,11000000.0
2009-10-21 14:29:00,4.98156,4.98217,4.98052,4.98217,11000000.0
2009-10-21 14:30:00,4.98297,4.98439,4.98129,4.98229,14000000.0
2009-10-21 14:31:00,4.98381,4.98478,4.98289,4.98478,15000000.0
2009-10-21 14:32:00,4.98386,4.98427,4.98317,4.98346,9000000.0
2009-10-21 14:33:00,4.98253,4.98435,4.9825,4.98435,12000000.0
2009-10-21 14:34:00,4.98248,4.98403,4.98211,4.98361,12000000.0
2009-10-21 14:35:00,4.98256,4.983,4.98138,4.98256,18000000.0
2009-10-21 14:36:00,4.9827,4.98296,4.981,4.98238,12000000.0
2009-10-21 14:37:00,4.98191,4.98191,4.97991,4.9807,12000000.0
2009-10-21 14:38:00,4.98121,4.9814,4.97924,4.9795,24000000.0
2009-10-21 14:39:00,4.98068,4.98159,4.97957,4.9809,12000000.0
2009-10-21 14:40:00,4.98118,4.98159,4.97939,4.98094,15000000.0
2009-10-21 14:41:00,4.98055,4.98133,4.97985,4.98019,17000000.0
2009-10-21 14:42:00,4.98072,4.98284,4.98028,4.98124,15000000.0
2009-10-21 14:43:00,4.98349,4.98349,4.98051,4.9827,9000000.0
2009-10-21 14:44:00,4.98248,4.98274,4.9804,4.98111,7000000.0
2009-10-21 14:45:00,4.98132,4.98132,4.97923,4.98036,17000000.0
2009-10-21 14:46:00,4.98063,4.98075,4.97814,4.98024,14000000.0
2009-10-21 14:47:00,4.97987,4.9805,4.97892,4.98004,16000000.0
2009-10-21 14:48:00,4.98014,4.98099,4.97913,4.97985,12000000.0
2009-10-21 14:49:00,4.98057,4.98057,4.97788,4.97933,20000000.0
2009-10-21 14:50:00,4.98078,4.98078,4.97937,4.97939,12000000.0
2009-10-21 14:51:00,4.98038,4.98083,4.97877,4.97987,12000000.0
2009-10-21 14:52:00,4.98016,4.98069,4.9785,4.97972,22000000.0
2009-10-21 14:53:00,4.9801,4.9801,4.97803,4.9799,17000000.0
2009-10-21 14:54:00,4.97796,4.98038,4.97796,4.98026,14000000.0
2009-10-21 14:55:00,4.98007,4.98193,4.98007,4.98171,20000000.0
2009-10-21 14:56:00,4.98223,4.98272,4.98103,4.98137,22000000.0
2009-10-21 14:57:00,4.98071,4.98211,4.98071,4.98199,10000000.0
2009-10-21 14:58:00,4.98178,4.98178,4.97989,4.98132,17000000.0
2009-10-21 14:59:00,4.97985,4.98101,4.97917,4.97967,12000000.0
2009-10-21 15:00:00,4.98059,4.98059,4.97969,4.98052,14000000.0
2009-10-21 15:01:00,4.9804,4.9804,4.97729,4.97729,16000000.0
2009-10-21 15:02:00,4.97884,4.97884,4.97615,4.97657,13000000.0
2009-10-21 15:03:00,4.97669,4.97862,4.97669,4.97862,7000000.0
2009-10-21 15:04:00,4.9784,4.9789,4.97675,4.97675,12000000.0
2009-10-21 15:05:00,4.9776,4.97791,4.9764,4.9764,20000000.0
2009-10-21 15:06:00,4.97754,4.97808,4.97685,4.97749,9000000.0
2009-10-21 15:07:00,4.97713,4.97713,4.97585,4.97641,9000000.0
2009-10-21 15:08:00,4.97752,4.97761,4.97548,4.97548,14000000.0
2009-10-21 15:09:00,4.97739,4.97758,4.97627,4.97627,14000000.0
2009-10-21 15:10:00,4.97703,4.97727,4.97429,4.97558,15000000.0
2009-10-21 15:11:00,4.97463,4.97466,4.97328,4.97352,10000000.0
2009-10-21 15:12:00,4.97388,4.97488,4.97361,4.97416,10000000.0
2009-10-21 15:13:00,4.97329,4.97468,4.97259,4.9737,20000000.0
2009-10-21 15:14:00,4.97301,4.97431,4.97285,4.97316,10000000.0
2009-10-21 15:15:00,4.97359,4.97451,4.97252,4.97451,13000000.0
2009-10-21 15:16:00,4.97185,4.97325,4.97118,4.97216,11000000.0
2009-10-21 15:17:00,4.97187,4.97327,4.97096,4.97327,17000000.0
2009-10-21 15:18:00,4.97388,4.97455,4.97297,4.97455,11000000.0
2009-10-21 15:19:00,4.97354,4.97484,4.97305,4.97305,18000000.0
2009-10-21 15:20:00,4.97454,4.97477,4.97299,4.97473,14000000.0
2009-10-21 15:21:00,4.97478,4.9752,4.97263,4.97352,15000000.0
2009-10-21 15:22:00,4.97405,4.97453,4.97313,4.97453,8000000.0
2009-10-21 15:23:00,4.97469,4.97493,4.97311,4.97311,15000000.0
2009-10-21 15:24:00,4.9749,4.9749,4.97282,4.97412,12000000.0
2009-10-21 15:25:00,4.97317,4.97377,4.97175,4.97377,12000000.0
2009-10-21 15:26:00,4.97344,4.97344,4.97122,4.97237,15000000.0
2009-10-21 15:27:00,4.97195,4.97217,4.97008,4.97114,12000000.0
2009-10-21 15:28:00,4.97089,4.97158,4.96987,4.97085,12000000.0
2009-10-21 15:29:00,4.97082,4.97164,4.96943,4.97164,10000000.0
2009-10-21 15:30:00,4.97101,4.97174,4.97025,4.97103,12000000.0
2009-10-21 15:31:00,4.97026,4.97154,4.96801,4.96887,19000000.0
2009-10-21 15:32:00,4.96852,4.9692,4.96702,4.96862,7000000.0
2009-10-21 15:33:00,4.96857,4.96875,4.96736,4.96875,7000000.0
2009-10-21 15:34:00,4.96901,4.96935,4.96774,4.96921,12000000.0
2009-10-21 15:35:00,4.96895,4.96992,4.96835,4.96902,17000000.0
2009-10-21 15:36:00,4.96875,4.96882,4.96678,4.96747,11000000.0
2009-10-21 15:37:00,4.96893,4.97359,4.96324,4.96428,14000000.0
2009-10-21 15:38:00,4.9621,4.9621,4.95917,4.962,20000000.0
2009-10-21 15:39:00,4.96245,4.96249,4.95965,4.9606,8000000.0
2009-10-21 15:40:00,4.96034,4.96098,4.95894,4.96098,11000000.0
2009-10-21 15:41:00,4.96124,4.96124,4.95893,4.96023,10000000.0
2009-10-21 15:42:00,4.96047,4.96092,4.95859,4.96092,13000000.0
2009-10-21 15:43:00,4.95922,4.96023,4.95687,4.95956,14000000.0
2009-10-21 15:44:00,4.958,4.95856,4.95718,4.95841,8000000.0
2009-10-21 15:45:00,4.95827,4.95875,4.95736,4.95875,10000000.0
2009-10-21 15:46:00,4.95808,4.95896,4.95736,4.9587,12000000.0
2009-10-21 15:47:00,4.95833,4.95833,4.95668,4.95787,18000000.0
2009-10-21 15:48:00,4.95686,4.95783,4.95619,4.95783,9000000.0
2009-10-21 15:49:00,4.95626,4.95776,4.95481,4.95776,14000000.0
2009-10-21 15:50:00,4.95663,4.96033,4.95663,4.95896,18000000.0
2009-10-21 15:51:00,4.95968,4.95968,4.95781,4.95936,8000000.0
2009-10-21 15:52:00,4.96022,4.96036,4.9581,4.95962,11000000.0
2009-10-21 15:53:00,4.95944,4.96099,4.95913,4.96099,15000000.0
2009-10-21 15:54:00,4.96108,4.96108,4.95966,4.9608,9000000.0
2009-10-21 15:55:00,4.96047,4.96145,4.96026,4.96143,9000000.0
2009-10-21 15:56:00,4.96224,4.96256,4.96066,4.96078,11000000.0
2009-10-21 15:57:00,4.96291,4.96346,4.96104,4.96104,15000000.0
2009-10-21 15:58:00,4.96245,4.96284,4.96127,4.96277,13000000.0
2009-10-21 15:59:00,4.96218,4.96328,4.96113,4.96269,15000000.0
2009-10-21 16:00:00,4.96058,4.96232,4.96005,4.96232,11000000.0
2009-10-21 16:01:00,4.9623,4.96284,4.96024,4.96284,14000000.0
2009-10-21 16:02:00,4.96264,4.96264,4.95983,4.96062,11000000.0
2009-10-21 16:03:00,4.95981,4.96001,4.95846,4.95993,8000000.0
2009-10-21 16:04:00,4.95946,4.95983,4.95844,4.95844,8000000.0
2009-10-21 16:05:00,4.95904,4.95964,4.95786,4.95939,8000000.0
2009-10-21 16:06:00,4.95781,4.9593,4.95736,4.95832,16000000.0
2009-10-21 16:07:00,4.95887,4.95996,4.95784,4.95946,18000000.0
2009-10-21 16:08:00,4.96,4.96081,4.95881,4.96081,14000000.0
2009-10-21 16:09:00,4.96055,4.96068,4.9586,4.96068,12000000.0
2009-10-21 16:10:00,4.96109,4.96148,4.95929,4.96095,10000000.0
2009-10-21 16:11:00,4.96009,4.9609,4.95949,4.96043,13000000.0
2009-10-21 16:12:00,4.95963,4.95997,4.95733,4.95817,16000000.0
2009-10-21 16:13:00,4.9583,4.95841,4.95461,4.95599,7000000.0
2009-10-21 16:14:00,4.95806,4.95934,4.95737,4.95882,16000000.0
2009-10-21 16:15:00,4.95777,4.95896,4.95534,4.95688,15000000.0
2009-10-21 16:16:00,4.9568,4.9576,4.95553,4.9576,17000000.0
2009-10-21 16:17:00,4.95783,4.95895,4.95722,4.95867,10000000.0
2009-10-21 16:18:00,4.95935,4.95947,4.95805,4.95947,10000000.0
2009-10-21 16:19:00,4.95915,4.96096,4.95826,4.96096,12000000.0
2009-10-21 16:20:00,4.96102,4.96102,4.95849,4.9593,11000000.0
2009-10-21 16:21:00,4.95901,4.96062,4.95821,4.96059,8000000.0
2009-10-21 16:22:00,4.95992,4.96111,4.95894,4.96109,16000000.0
2009-10-21 16:23:00,4.96133,4.96195,4.9606,4.96167,11000000.0
2009-10-21 16:24:00,4.9621,4.96246,4.9608,4.96246,14000000.0
2009-10-21 16:25:00,4.96148,4.96267,4.9606,4.96154,13000000.0
2009-10-21 16:26:00,4.96166,4.96225,4.96001,4.96225,16000000.0
2009-10-21 16:27:00,4.96178,4.96205,4.95961,4.96039,20000000.0
2009-10-21 16:28:00,4.96188,4.96208,4.96068,4.96155,12000000.0
2009-10-21 16:29:00,4.96065,4.96225,4.95956,4.9606,13000000.0
2009-10-21 16:30:00,4.96015,4.96064,4.95799,4.96039,17000000.0
2009-10-21 16:31:00,4.96104,4.96219,4.95958,4.96193,13000000.0
2009-10-21 16:32:00,4.96246,4.96246,4.96134,4.96234,10000000.0
2009-10-21 16:33:00,4.96108,4.96148,4.95882,4.96096,15000000.0
2009-10-21 16:34:00,4.96008,4.96037,4.95917,4.95955,9000000.0
2009-10-21 16:35:00,4.96001,4.96006,4.95793,4.95915,18000000.0
2009-10-21 16:36:00,4.95816,4.95929,4.95723,4.95889,8000000.0
2009-10-21 16:37:00,4.95785,4.95879,4.95611,4.95843,22000000.0
2009-10-21 16:38:00,4.95768,4.95937,4.95712,4.95903,14000000.0
2009-10-21 16:39:00,4.95926,4.95989,4.95776,4.95959,14000000.0
2009-10-21 16:40:00,4.95895,4.95895,4.95678,4.95732,17000000.0
2009-10-21 16:41:00,4.95797,4.95839,4.95652,4.95771,9000000.0
2009-10-21 16:42:00,4.9575,4.95753,4.95544,4.9572,13000000.0
2009-10-21 16:43:00,4.95557,4.95709,4.95406,4.9547,13000000.0
2009-10-21 16:44:00,4.95534,4.95542,4.9523,4.9523,11000000.0
2009-10-21 16:45:00,4.9522,4.95271,4.9496,4.94976,18000000.0
2009-10-21 16:46:00,4.95144,4.95343,4.95034,4.95343,11000000.0
2009-10-21 16:47:00,4.95239,4.95278,4.94992,4.94995,15000000.0
2009-10-21 16:48:00,4.95133,4.95202,4.95039,4.95164,7000000.0
2009-10-21 16:49:00,4.95232,4.95307,4.95097,4.95235,16000000.0
2009-10-21 16:50:00,4.95177,4.95213,4.95086,4.95191,9000000.0
2009-10-21 16:51:00,4.95121,4.95318,4.95077,4.95234,22000000.0
2009-10-21 16:52:00,4.95108,4.9543,4.95108,4.9543,11000000.0
2009-10-21 16:53:00,4.95397,4.95397,4.95229,4.95245,12000000.0
2009-10-21 16:54:00,4.95343,4.9539,4.95255,4.9539,17000000.0
2009-10-21 16:55:00,4.95363,4.95446,4.95246,4.95446,15000000.0
2009-10-21 16:56:00,4.95459,4.95526,4.95404,4.95472,11000000.0
2009-10-21 16:57:00,4.95389,4.95477,4.95355,4.95455,8000000.0
2009-10-21 16:58:00,4.95531,4.95536,4.95385,4.95532,12000000.0
2009-10-21 16:59:00,4.95527,4.95646,4.95387,4.95476,15000000.0
2009-10-21 17:00:00,4.95704,4.95708,4.95535,4.95642,10000000.0
2009-10-21 17:01:00,4.95585,4.95624,4.95535,4.95591,10000000.0
2009-10-21 17:02:00,4.95698,4.95748,4.95592,4.95748,8000000.0
2009-10-21 17:03:00,4.95801,4.95826,4.95634,4.95634,11000000.0
2009-10-21 17:04:00,4.95792,4.95809,4.95647,4.95647,10000000.0
2009-10-21 17:05:00,4.95721,4.95845,4.95587,4.95587,18000000.0
2009-10-21 17:06:00,4.95683,4.95707,4.95596,4.95619,9000000.0
2009-10-21 17:07:00,4.95692,4.9583,4.95556,4.95821,20000000.0
2009-10-21 17:08:00,4.95776,4.959,4.95742,4.959,11000000.0
2009-10-21 17:09:00,4.95848,4.95853,4.95664,4.95664,14000000.0
2009-10-21 17:10:00,4.95866,4.96027,4.95747,4.96027,10000000.0
2009-10-21 17:11:00,4.95864,4.96145,4.95864,4.96145,12000000.0
2009-10-21 17:12:00,4.96126,4.96132,4.96026,4.96101,7000000.0
2009-10-21 17:13:00,4.95994,4.96142,4.95991,4.96061,13000000.0
2009-10-21 17:14:00,4.95907,4.96098,4.95839,4.96086,13000000.0
2009-10-21 17:15:00,4.96075,4.96104,4.95915,4.96043,12000000.0
2009-10-21 17:16:00,4.95945,4.95949,4.95812,4.95937,13000000.0
2009-10-21 17:17:00,4.95889,4.95909,4.95727,4.95831,12000000.0
2009-10-21 17:18:00,4.9587,4.95876,4.95641,4.9575,15000000.0
2009-10-21 17:19:00,4.95699,4.9586,4.95699,4.9586,10000000.0
2009-10-21 17:20:00,4.95805,4.95805,4.95652,4.95762,13000000.0
2009-10-21 17:21:00,4.95824,4.95877,4.95681,4.95866,17000000.0
2009-10-21 17:22:00,4.95854,4.95927,4.95754,4.95858,15000000.0
2009-10-21 17:23:00,4.95779,4.95813,4.95716,4.95784,10000000.0
2009-10-21 17:24:00,4.95619,4.95744,4.95494,4.95667,17000000.0
2009-10-21 17:25:00,4.95681,4.95691,4.95527,4.95669,11000000.0
2009-10-21 17:26:00,4.9545,4.95578,4.95444,4.95532,12000000.0
2009-10-21 17:27:00,4.95511,4.95527,4.9542,4.95527,9000000.0
2009-10-21 17:28:00,4.95537,4.95537,4.95328,4.95328,16000000.0
2009-10-21 17:29:00,4.95489,4.95489,4.95274,4.95385,9000000.0
2009-10-21 17:30:00,4.95428,4.95454,4.95309,4.95312,11000000.0
2009-10-21 17:31:00,4.95465,4.95474,4.9524,4.95297,13000000.0
2009-10-21 17:32:00,4.9537,4.955,4.95282,4.955,13000000.0
2009-10-21 17:33:00,4.95469,4.95589,4.95384,4.95589,11000000.0
2009-10-21 17:34:00,4.95415,4.95609,4.95382,4.9543,12000000.0
2009-10-21 17:35:00,4.95582,4.95583,4.95409,4.95552,13000000.0
2009-10-21 17:36:00,4.95454,4.95513,4.95384,4.95481,14000000.0
2009-10-21 17:37:00,4.95545,4.95545,4.95178,4.95209,10000000.0
2009-10-21 17:38:00,4.95208,4.95266,4.95116,4.95235,7000000.0
2009-10-21 17:39:00,4.9517,4.95199,4.94942,4.95056,16000000.0
2009-10-21 17:40:00,4.95185,4.95212,4.95012,4.95212,17000000.0
2009-10-21 17:41:00,4.95243,4.95276,4.95105,4.95247,16000000.0
2009-10-21 17:42:00,4.95288,4.953,4.95088,4.95088,16000000.0
2009-10-21 17:43:00,4.95223,4.95223,4.95055,4.95181,17000000.0
2009-10-21 17:44:00,4.95162,4.95345,4.95146,4.95345,8000000.0
2009-10-21 17:45:00,4.95197,4.95344,4.95197,4.95278,11000000.0
2009-10-21 17:46:00,4.95375,4.95375,4.95235,4.95273,9000000.0
2009-10-21 17:47:00,4.9527,4.95507,4.95168,4.95419,19000000.0
2009-10-21 17:48:00,4.95465,4.95538,4.95285,4.95538,16000000.0
2009-10-21 17:49:00,4.95472,4.95512,4.95308,4.95505,15000000.0
2009-10-21 17:50:00,4.95391,4.95514,4.95369,4.95405,11000000.0
2009-10-21 17:51:00,4.95508,4.95604,4.95437,4.95536,9000000.0
2009-10-21 17:52:00,4.9535,4.95584,4.95327,4.95473,11000000.0
2009-10-21 17:53:00,4.95357,4.95368,4.95238,4.95355,9000000.0
2009-10-21 17:54:00,4.95404,4.95404,4.95124,4.95124,10000000.0
2009-10-21 17:55:00,4.95198,4.953,4.9514,4.95173,10000000.0
2009-10-21 17:56:00,4.95287,4.95407,4.95144,4.95381,16000000.0
2009-10-21 17:57:00,4.95312,4.95526,4.95312,4.95442,14000000.0
2009-10-21 17:58:00,4.95443,4.95506,4.95276,4.95309,24000000.0
2009-10-21 17:59:00,4.95319,4.95356,4.95213,4.9528,11000000.0
2009-10-21 18:00:00,4.95332,4.95332,4.95151,4.95277,10000000.0
2009-10-21 18:01:00,4.95256,4.95347,4.95193,4.95347,14000000.0
2009-10-21 18:02:00,4.95276,4.95279,4.95016,4.95236,12000000.0
2009-10-21 18:03:00,4.95204,4.95258,4.95097,4.95188,17000000.0
2009-10-21 18:04:00,4.95234,4.95297,4.95118,4.95256,15000000.0
2009-10-21 18:05:00,4.95294,4.95345,4.95172,4.95345,15000000.0
2009-10-21 18:06:00,4.95378,4.95378,4.95198,4.95215,15000000.0
2009-10-21 18:07:00,4.95254,4.95339,4.95144,4.95339,16000000.0
2009-10-21 18:08:00,4.95335,4.95378,4.95197,4.95361,16000000.0
2009-10-21 18:09:00,4.95415,4.95501,4.95281,4.9546,12000000.0
2009-10-21 18:10:00,4.95465,4.95472,4.95239,4.95239,17000000.0
2009-10-21 18:11:00,4.95364,4.95364,4.95208,4.95348,16000000.0
2009-10-21 18:12:00,4.95148,4.95367,4.95148,4.95261,13000000.0
2009-10-21 18:13:00,4.95303,4.95556,4.95271,4.95556,17000000.0
2009-10-21 18:14:00,4.95525,4.95687,4.95499,4.95687,13000000.0
2009-10-21 18:15:00,4.95675,4.95739,4.95594,4.95727,13000000.0
2009-10-21 18:16:00,4.95764,4.95764,4.95465,4.95489,15000000.0
2009-10-21 18:17:00,4.95459,4.95631,4.95459,4.95631,16000000.0
2009-10-21 18:18:00,4.95507,4.9552,4.95421,4.95486,18000000.0
2009-10-21 18:19:00,4.95482,4.95482,4.95274,4.95376,12000000.0
2009-10-21 18:20:00,4.9543,4.95446,4.95279,4.95279,16000000.0
2009-10-21 18:21:00,4.95475,4.95508,4.95252,4.95425,19000000.0
2009-10-21 18:22:00,4.95475,4.95505,4.95259,4.95384,20000000.0
2009-10-21 18:23:00,4.95433,4.95446,4.95276,4.95428,16000000.0
2009-10-21 18:24:00,4.95274,4.95325,4.95175,4.95269,14000000.0
2009-10-21 18:25:00,4.95238,4.95387,4.95129,4.95129,18000000.0
2009-10-21 18:26:00,4.9523,4.95285,4.95214,4.95237,9000000.0
2009-10-21 18:27:00,4.95277,4.95463,4.95167,4.95425,16000000.0
2009-10-21 18:28:00,4.95441,4.95441,4.95223,4.95296,11000000.0
2009-10-21 18:29:00,4.95362,4.95362,4.952,4.95312,15000000.0
2009-10-21 18:30:00,4.95226,4.95315,4.95103,4.95227,14000000.0
2009-10-21 18:31:00,4.95343,4.95343,4.95178,4.95198,19000000.0
2009-10-21 18:32:00,4.95236,4.95337,4.95119,4.95229,13000000.0
2009-10-21 18:33:00,4.95227,4.95496,4.95227,4.95345,13000000.0
2009-10-21 18:34:00,4.95448,4.95448,4.95261,4.95378,9000000.0
2009-10-21 18:35:00,4.95364,4.95398,4.95259,4.95323,14000000.0
2009-10-21 18:36:00,4.95239,4.95413,4.95239,4.9539,12000000.0
2009-10-21 18:37:00,4.95382,4.95382,4.95199,4.95226,13000000.0
2009-10-21 18:38:00,4.95326,4.95479,4.95326,4.95434,17000000.0
2009-10-21 18:39:00,4.95458,4.95488,4.95332,4.95429,18000000.0
2009-10-21 18:40:00,4.95526,4.95582,4.95348,4.95556,14000000.0
2009-10-21 18:41:00,4.9545,4.95527,4.95338,4.95527,18000000.0
2009-10-21 18:42:00,4.95516,4.95529,4.95396,4.95439,14000000.0
2009-10-21 18:43:00,4.95489,4.9561,4.95396,4.95447,14000000.0
2009-10-21 18:44:00,4.95402,4.95508,4.95333,4.95508,12000000.0
2009-10-21 18:45:00,4.95524,4.95524,4.95336,4.95366,17000000.0
2009-10-21 18:46:00,4.9539,4.95422,4.95222,4.95381,15000000.0
2009-10-21 18:47:00,4.95284,4.95427,4.95246,4.95399,16000000.0
2009-10-21 18:48:00,4.9521,4.95382,4.9521,4.95341,11000000.0
2009-10-21 18:49:00,4.9533,4.9533,4.95073,4.95177,8000000.0
2009-10-21 18:50:00,4.9519,4.9519,4.95042,4.95127,16000000.0
2009-10-21 18:51:00,4.95148,4.95148,4.94961,4.95109,19000000.0
2009-10-21 18:52:00,4.95059,4.95082,4.94816,4.94968,10000000.0
2009-10-21 18:53:00,4.9494,4.95068,4.94859,4.94937,10000000.0
2009-10-21 18:54:00,4.94902,4.95118,4.94902,4.94978,11000000.0
2009-10-21 18:55:00,4.95102,4.95102,4.95014,4.95021,8000000.0
2009-10-21 18:56:00,4.95019,4.95019,4.94797,4.94931,16000000.0
2009-10-21 18:57:00,4.94913,4.9499,4.94871,4.9499,8000000.0
2009-10-21 18:58:00,4.95001,4.95024,4.94864,4.94904,13000000.0
2009-10-21 18:59:00,4.94982,4.95169,4.94905,4.95169,17000000.0
2009-10-21 19:00:00,4.95057,4.9516,4.9499,4.95133,13000000.0
2009-10-21 19:01:00,4.95061,4.95132,4.9492,4.95096,12000000.0
2009-10-21 19:02:00,4.9515,4.9515,4.94966,4.95062,16000000.0
2009-10-21 19:03:00,4.95106,4.95226,4.95001,4.95226,17000000.0
2009-10-21 19:04:00,4.95191,4.95232,4.95064,4.95177,12000000.0
2009-10-21 19:05:00,4.95189,4.95285,4.9508,4.95204,17000000.0
2009-10-21 19:06:00,4.95288,4.95288,4.95106,4.95127,7000000.0
2009-10-21 19:07:00,4.95276,4.95345,4.95147,4.95247,20000000.0
2009-10-21 19:08:00,4.95173,4.95173,4.94934,4.95072,21000000.0
2009-10-21 19:09:00,4.9509,4.95116,4.94928,4.95049,16000000.0
2009-10-21 19:10:00,4.95007,4.95039,4.94852,4.95013,14000000.0
2009-10-21 19:11:00,4.95012,4.95017,4.94801,4.95017,12000000.0
2009-10-21 19:12:00,4.94992,4.95014,4.94869,4.9493,18000000.0
2009-10-21 19:13:00,4.94868,4.94869,4.9468,4.94869,14000000.0
2009-10-21 19:14:00,4.94828,4.94921,4.94581,4.94792,18000000.0
2009-10-21 19:15:00,4.94701,4.94804,4.94596,4.94804,9000000.0
2009-10-21 19:16:00,4.94632,4.94799,4.94481,4.94572,12000000.0
2009-10-21 19:17:00,4.9452,4.94607,4.94381,4.94581,14000000.0
2009-10-21 19:18:00,4.94526,4.94614,4.94415,4.94573,16000000.0
2009-10-21 19:19:00,4.94534,4.94551,4.9438,4.94489,7000000.0
2009-10-21 19:20:00,4.94337,4.94476,4.94271,4.94476,8000000.0
2009-10-21 19:21:00,4.94342,4.94536,4.94342,4.94476,18000000.0
2009-10-21 19:22:00,4.94404,4.94436,4.94351,4.94431,9000000.0
2009-10-21 19:23:00,4.94448,4.94458,4.94322,4.94368,10000000.0
2009-10-21 19:24:00,4.9428,4.94384,4.94191,4.94273,11000000.0
2009-10-21 19:25:00,4.94294,4.94351,4.94194,4.94287,17000000.0
2009-10-21 19:26:00,4.94398,4.94406,4.94208,4.94406,11000000.0
2009-10-21 19:27:00,4.94323,4.94377,4.94193,4.94377,13000000.0
2009-10-21 19:28:00,4.94397,4.94397,4.94225,4.94322,10000000.0
2009-10-21 19:29:00,4.94371,4.94387,4.94241,4.94347,11000000.0
2009-10-21 19:30:00,4.94349,4.94376,4.94177,4.94294,12000000.0
2009-10-21 19:31:00,4.94326,4.94361,4.94194,4.94337,8000000.0
2009-10-21 19:32:00,4.94333,4.94369,4.94227,4.94227,11000000.0
2009-10-21 19:33:00,4.9442,4.9442,4.9425,4.94399,13000000.0
2009-10-21 19:34:00,4.94424,4.94485,4.94249,4.94312,12000000.0
2009-10-21 19:35:00,4.9442,4.94439,4.94296,4.94439,13000000.0
2009-10-21 19:36:00,4.94426,4.9445,4.94226,4.94264,12000000.0
2009-10-21 19:37:00,4.94324,4.94348,4.94228,4.9433,8000000.0
2009-10-21 19:38:00,4.94303,4.94394,4.94227,4.94326,20000000.0
2009-10-21 19:39:00,4.94351,4.94369,4.9424,4.94271,11000000.0
2009-10-21 19:40:00,4.94328,4.94351,4.94162,4.94162,11000000.0
2009-10-21 19:41:00,4.94287,4.94379,4.94186,4.94379,9000000.0
2009-10-21 19:42:00,4.94321,4.9435,4.94229,4.94295,10000000.0
2009-10-21 19:43:00,4.94329,4.94329,4.94173,4.94284,14000000.0
2009-10-21 19:44:00,4.94284,4.94301,4.94143,4.9424,15000000.0
2009-10-21 19:45:00,4.94289,4.94305,4.94181,4.94209,12000000.0
2009-10-21 19:46:00,4.94391,4.94406,4.94215,4.94341,11000000.0
2009-10-21 19:47:00,4.94347,4.94412,4.94294,4.94412,10000000.0
2009-10-21 19:48:00,4.94451,4.94496,4.94309,4.94384,9000000.0
2009-10-21 19:49:00,4.945,4.94569,4.94425,4.94497,16000000.0
2009-10-21 19:50:00,4.94474,4.94512,4.94436,4.94501,10000000.0
2009-10-21 19:51:00,4.94506,4.94506,4.94351,4.94451,11000000.0
2009-10-21 19:52:00,4.94498,4.94506,4.94346,4.94378,19000000.0
2009-10-21 19:53:00,4.94369,4.94419,4.94264,4.94318,19000000.0
2009-10-21 19:54:00,4.94374,4.94396,4.94198,4.94316,14000000.0
2009-10-21 19:55:00,4.94361,4.94375,4.94177,4.94242,16000000.0
2009-10-21 19:56:00,4.94145,4.9435,4.94145,4.94293,12000000.0
2009-10-21 19:57:00,4.94194,4.94291,4.94056,4.94151,14000000.0
2009-10-21 19:58:00,4.94171,4.94288,4.94092,4.942,13000000.0
2009-10-21 19:59:00,4.94081,4.94202,4.94015,4.94153,10000000.0
2009-10-21 20:00:00,4.94092,4.94305,4.94087,4.94116,15000000.0
2009-10-21 20:01:00,4.94269,4.94389,4.94164,4.94389,14000000.0
2009-10-21 20:02:00,4.94365,4.94434,4.94275,4.94418,8000000.0
2009-10-21 20:03:00,4.94367,4.94438,4.94219,4.94351,13000000.0
2009-10-21 20:04:00,4.94345,4.94392,4.94172,4.94392,12000000.0
2009-10-21 20:05:00,4.94395,4.9444,4.94248,4.94307,11000000.0
2009-10-21 20:06:00,4.94401,4.94401,4.94096,4.94212,10000000.0
2009-10-21 20:07:00,4.94159,4.94306,4.94089,4.94306,13000000.0
2009-10-21 20:08:00,4.94245,4.943,4.94043,4.94117,16000000.0
2009-10-21 20:09:00,4.94103,4.94256,4.94039,4.94171,17000000.0
2009-10-21 20:10:00,4.94184,4.94226,4.94082,4.94082,10000000.0
2009-10-21 20:11:00,4.94219,4.94219,4.93992,4.94112,13000000.0
2009-10-21 20:12:00,4.94153,4.94197,4.94032,4.94042,15000000.0
2009-10-21 20:13:00,4.94133,4.9427,4.941,4.94108,13000000.0
2009-10-21 20:14:00,4.94179,4.94245,4.94094,4.94094,8000000.0
2009-10-21 20:15:00,4.94231,4.94268,4.9415,4.94268,10000000.0
2009-10-21 20:16:00,4.94174,4.94359,4.94129,4.94359,14000000.0
2009-10-21 20:17:00,4.94212,4.94392,4.94212,4.94386,13000000.0
2009-10-21 20:18:00,4.94413,4.94469,4.94285,4.94377,7000000.0
2009-10-21 20:19:00,4.94388,4.94388,4.94292,4.9433,11000000.0
2009-10-21 20:20:00,4.94418,4.94531,4.9427,4.94512,19000000.0
2009-10-21 20:21:00,4.94317,4.94493,4.94312,4.94493,11000000.0
2009-10-21 20:22:00,4.94448,4.94511,4.94402,4.94509,11000000.0
2009-10-21 20:23:00,4.94383,4.9449,4.94301,4.94345,13000000.0
2009-10-21 20:24:00,4.94453,4.94498,4.94371,4.94378,9000000.0
2009-10-21 20:25:00,4.9451,4.9451,4.94308,4.94405,18000000.0
2009-10-21 20:26:00,4.94348,4.94453,4.9432,4.94371,7000000.0
2009-10-21 20:27:00,4.9439,4.9453,4.9437,4.94479,9000000.0
2009-10-21 20:28:00,4.94447,4.94509,4.94326,4.94461,13000000.0
2009-10-21 20:29:00,4.94452,4.94457,4.94224,4.94341,14000000.0
2009-10-21 20:30:00,4.94255,4.94384,4.94183,4.9419,16000000.0
2009-10-21 20:31:00,4.94338,4.94355,4.94156,4.94355,22000000.0
2009-10-21 20:32:00,4.94364,4.94373,4.94213,4.94373,12000000.0
2009-10-21 20:33:00,4.94366,4.94373,4.94215,4.94373,13000000.0
2009-10-21 20:34:00,4.94363,4.94428,4.9428,4.94398,15000000.0
2009-10-21 20:35:00,4.94378,4.94422,4.94286,4.94413,16000000.0
2009-10-21 20:36:00,4.94373,4.94373,4.94265,4.94358,15000000.0
2009-10-21 20:37:00,4.94421,4.94513,4.94369,4.94444,14000000.0
2009-10-21 20:38:00,4.94454,4.94548,4.94357,4.94505,13000000.0
2009-10-21 20:39:00,4.94424,4.94549,4.94384,4.94542,18000000.0
2009-10-21 20:40:00,4.94464,4.94569,4.94339,4.94452,14000000.0
2009-10-21 20:41:00,4.94352,4.94495,4.94338,4.94495,18000000.0
2009-10-21 20:42:00,4.94482,4.94482,4.94292,4.94373,12000000.0
2009-10-21 20:43:00,4.94244,4.94426,4.94244,4.94326,18000000.0
2009-10-21 20:44:00,4.94381,4.94411,4.94275,4.94363,18000000.0
2009-10-21 20:45:00,4.94268,4.94364,4.94224,4.94246,11000000.0
2009-10-21 20:46:00,4.94297,4.94339,4.94134,4.94134,18000000.0
2009-10-21 20:47:00,4.94298,4.94298,4.94121,4.94292,20000000.0
2009-10-21 20:48:00,4.94353,4.94386,4.94159,4.94386,17000000.0
2009-10-21 20:49:00,4.94355,4.94376,4.9418,4.94259,16000000.0
2009-10-21 20:50:00,4.94253,4.94311,4.94174,4.94202,8000000.0
2009-10-21 20:51:00,4.94218,4.94299,4.94148,4.94178,8000000.0
2009-10-21 20:52:00,4.94284,4.94389,4.94208,4.94307,12000000.0
2009-10-21 20:53:00,4.94293,4.94393,4.94236,4.94357,16000000.0
2009-10-21 20:54:00,4.94445,4.94445,4.94269,4.94356,15000000.0
2009-10-21 20:55:00,4.94346,4.94434,4.94264,4.94267,16000000.0
2009-10-21 20:56:00,4.94292,4.9438,4.94235,4.94235,7000000.0
2009-10-21 20:57:00,4.94342,4.94388,4.94239,4.94388,14000000.0
2009-10-21 20:58:00,4.94349,4.94418,4.94307,4.9441,10000000.0
2009-10-21 20:59:00,4.9436,4.94387,4.94245,4.94372,11000000.0
2009-10-21 21:00:00,4.94468,4.94509,4.94313,4.94449,14000000.0
2009-10-21 21:01:00,4.94442,4.945,4.94265,4.94294,12000000.0
2009-10-21 21:02:00,4.94382,4.94384,4.94224,4.94384,17000000.0
2009-10-21 21:03:00,4.94257,4.94348,4.94213,4.94327,11000000.0
2009-10-21 21:04:00,4.9419,4.94323,4.94179,4.94179,10000000.0
2009-10-21 21:05:00,4.94277,4.94295,4.94157,4.94218,8000000.0
2009-10-21 21:06:00,4.94197,4.94238,4.94106,4.94238,13000000.0
2009-10-21 21:07:00,4.94196,4.94288,4.94166,4.94212,14000000.0
2009-10-21 21:08:00,4.9421,4.94333,4.94151,4.94333,8000000.0
2009-10-21 21:09:00,4.94247,4.94384,4.94202,4.94367,13000000.0
2009-10-21 21:10:00,4.94382,4.94382,4.9418,4.9418,17000000.0
2009-10-21 21:11:00,4.94302,4.94302,4.94167,4.9427,15000000.0
2009-10-21 21:12:00,4.94231,4.94293,4.9417,4.94246,11000000.0
2009-10-21 21:13:00,4.94341,4.94341,4.94171,4.94193,12000000.0
2009-10-21 21:14:00,4.94295,4.94298,4.94174,4.9426,14000000.0
2009-10-21 21:15:00,4.94232,4.94379,4.94192,4.94379,13000000.0
2009-10-21 21:16:00,4.94404,4.94404,4.94259,4.94309,12000000.0
2009-10-21 21:17:00,4.94322,4.94395,4.94229,4.94395,16000000.0
2009-10-21 21:18:00,4.94378,4.94475,4.94292,4.94475,15000000.0
2009-10-21 21:19:00,4.9443,4.94448,4.9431,4.94384,15000000.0
2009-10-21 21:20:00,4.94524,4.94547,4.94414,4.94523,8000000.0
2009-10-21 21:21:00,4.94506,4.94682,4.94446,4.94607,17000000.0
2009-10-21 21:22:00,4.94719,4.94719,4.94529,4.947,11000000.0
2009-10-21 21:23:00,4.9474,4.94826,4.94616,4.94819,23000000.0
2009-10-21 21:24:00,4.94712,4.94755,4.94556,4.94648,13000000.0
2009-10-21 21:25:00,4.94709,4.94765,4.94541,4.94548,15000000.0
2009-10-21 21:26:00,4.94586,4.94793,4.94586,4.94724,10000000.0
2009-10-21 21:27:00,4.94802,4.94809,4.94601,4.94601,10000000.0
2009-10-21 21:28:00,4.94705,4.94718,4.94581,4.94709,13000000.0
2009-10-21 21:29:00,4.94729,4.94789,4.94666,4.94777,10000000.0
2009-10-21 21:30:00,4.94853,4.94996,4.94728,4.9496,16000000.0
2009-10-21 21:31:00,4.94894,4.9507,4.94833,4.9507,18000000.0
2009-10-21 21:32:00,4.94977,4.95078,4.94845,4.94995,15000000.0
2009-10-21 21:33:00,4.94997,4.95096,4.94918,4.95096,13000000.0
2009-10-21 21:34:00,4.95128,4.95152,4.94964,4.94977,9000000.0
2009-10-21 21:35:00,4.95178,4.95415,4.95096,4.95415,8000000.0
2009-10-21 21:36:00,4.95418,4.95448,4.95244,4.95293,18000000.0
2009-10-21 21:37:00,4.95384,4.95521,4.95369,4.95393,22000000.0
2009-10-21 21:38:00,4.95295,4.95315,4.95155,4.95168,9000000.0
2009-10-21 21:39:00,4.95095,4.95158,4.94956,4.95089,11000000.0
2009-10-21 21:40:00,4.95037,4.95146,4.9491,4.94943,19000000.0
2009-10-21 21:41:00,4.95168,4.95349,4.9508,4.95167,12000000.0
2009-10-21 21:42:00,4.95282,4.95486,4.95282,4.95486,11000000.0
2009-10-21 21:43:00,4.95499,4.9567,4.95387,4.95502,14000000.0
2009-10-21 21:44:00,4.95661,4.95795,4.95555,4.95795,13000000.0
2009-10-21 21:45:00,4.95779,4.95779,4.95392,4.95537,12000000.0
2009-10-21 21:46:00,4.95488,4.95548,4.95386,4.9543,14000000.0
2009-10-21 21:47:00,4.95455,4.95455,4.95164,4.9531,17000000.0
2009-10-21 21:48:00,4.95265,4.9528,4.95152,4.95178,16000000.0
2009-10-21 21:49:00,4.95191,4.95349,4.95136,4.95349,14000000.0
2009-10-21 21:50:00,4.95425,4.95461,4.95237,4.95276,13000000.0
2009-10-21 21:51:00,4.95387,4.95445,4.95209,4.95209,14000000.0
2009-10-21 21:52:00,4.95267,4.95493,4.95267,4.95391,17000000.0
2009-10-21 21:53:00,4.95457,4.95586,4.95381,4.95524,27000000.0
2009-10-21 21:54:00,4.95541,4.95585,4.95417,4.95417,10000000.0
2009-10-21 21:55:00,4.95395,4.9567,4.95395,4.9567,8000000.0
2009-10-21 21:56:00,4.95536,4.95767,4.9552,4.95712,16000000.0
2009-10-21 21:57:00,4.95729,4.95788,4.95627,4.95689,18000000.0
2009-10-21 21:58:00,4.95659,4.95768,4.95548,4.95708,18000000.0
2009-10-21 21:59:00,4.9565,4.95708,4.95553,4.95708,17000000.0
2009-10-21 22:00:00,4.95509,4.9572,4.95505,4.9572,9000000.0
2009-10-21 22:01:00,4.95763,4.95907,4.95678,4.95872,22000000.0
2009-10-21 22:02:00,4.95855,4.95876,4.95695,4.95809,11000000.0
2009-10-21 22:03:00,4.95747,4.95781,4.95604,4.95754,16000000.0
2009-10-21 22:04:00,4.95672,4.95782,4.95549,4.95731,12000000.0
2009-10-21 22:05:00,4.95774,4.95791,4.95596,4.95596,7000000.0
2009-10-21 22:06:00,4.95715,4.95715,4.95506,4.95649,15000000.0
2009-10-21 22:07:00,4.95563,4.95597,4.9539,4.95513,19000000.0
2009-10-21 22:08:00,4.95381,4.9548,4.95337,4.95414,11000000.0
2009-10-21 22:09:00,4.95185,4.95357,4.95185,4.95341,10000000.0
2009-10-21 22:10:00,4.95264,4.95329,4.95178,4.95329,10000000.0
2009-10-21 22:11:00,4.95207,4.95352,4.95207,4.95321,18000000.0
2009-10-21 22:12:00,4.95348,4.95355,4.9524,4.95311,11000000.0
2009-10-21 22:13:00,4.95314,4.95417,4.95279,4.95384,14000000.0
2009-10-21 22:14:00,4.95219,4.95425,4.95219,4.95376,24000000.0
2009-10-21 22:15:00,4.95382,4.95439,4.95269,4.95439,13000000.0
2009-10-21 22:16:00,4.95288,4.95446,4.95288,4.95432,13000000.0
2009-10-21 22:17:00,4.95357,4.95414,4.95308,4.95414,8000000.0
2009-10-21 22:18:00,4.95258,4.95389,4.95255,4.95348,13000000.0
2009-10-21 22:19:00,4.95409,4.95448,4.95299,4.9544,14000000.0
2009-10-21 22:20:00,4.95456,4.95456,4.9526,4.95294,21000000.0
2009-10-21 22:21:00,4.95355,4.95355,4.95244,4.95244,13000000.0
2009-10-21 22:22:00,4.95319,4.95319,4.95174,4.95174,12000000.0
2009-10-21 22:23:00,4.95329,4.95329,4.95178,4.95271,18000000.0
2009-10-21 22:24:00,4.95359,4.95359,4.95164,4.95164,14000000.0
2009-10-21 22:25:00,4.9528,4.953,4.9517,4.95292,13000000.0
2009-10-21 22:26:00,4.9525,4.95295,4.9515,4.95164,13000000.0
2009-10-21 22:27:00,4.95267,4.95282,4.95129,4.9515,16000000.0
2009-10-21 22:28:00,4.95234,4.9524,4.95135,4.95222,13000000.0
2009-10-21 22:29:00,4.95242,4.95279,4.95111,4.95111,21000000.0
2009-10-21 22:30:00,4.95161,4.95296,4.9513,4.95195,17000000.0
2009-10-21 22:31:00,4.95231,4.95273,4.951,4.95188,10000000.0
2009-10-21 22:32:00,4.95193,4.95289,4.95124,4.95159,13000000.0
2009-10-21 22:33:00,4.95129,4.95337,4.95129,4.95272,13000000.0
2009-10-21 22:34:00,4.95172,4.95323,4.95139,4.95231,13000000.0
2009-10-21 22:35:00,4.95321,4.95321,4.95158,4.95272,19000000.0
2009-10-21 22:36:00,4.95117,4.95257,4.95092,4.95222,14000000.0
2009-10-21 22:37:00,4.95212,4.95232,4.95081,4.95158,17000000.0
2009-10-21 22:38:00,4.95132,4.95171,4.9506,4.9506,9000000.0
2009-10-21 22:39:00,4.95035,4.95208,4.95035,4.9511,20000000.0
2009-10-21 22:40:00,4.95053,4.95084,4.94899,4.94899,13000000.0
2009-10-21 22:41:00,4.94979,4.95162,4.94957,4.9504,13000000.0
2009-10-21 22:42:00,4.95125,4.95175,4.95056,4.95175,10000000.0
2009-10-21 22:43:00,4.95135,4.95137,4.94979,4.94985,15000000.0
2009-10-21 22:44:00,4.95091,4.95156,4.95025,4.95041,16000000.0
2009-10-21 22:45:00,4.95114,4.95146,4.94925,4.95026,14000000.0
2009-10-21 22:46:00,4.95046,4.95095,4.94919,4.95095,12000000.0
2009-10-21 22:47:00,4.95019,4.95121,4.9497,4.95121,7000000.0
2009-10-21 22:48:00,4.95006,4.95065,4.94892,4.94971,16000000.0
2009-10-21 22:49:00,4.95033,4.95101,4.94958,4.95101,10000000.0
2009-10-21 22:50:00,4.95047,4.95124,4.94963,4.94983,15000000.0
2009-10-21 22:51:00,4.9507,4.9507,4.94935,4.95009,17000000.0
2009-10-21 22:52:00,4.95077,4.95096,4.94934,4.95096,10000000.0
2009-10-21 22:53:00,4.9504,4.95162,4.94962,4.95092,20000000.0
2009-10-21 22:54:00,4.95111,4.95141,4.95014,4.95141,10000000.0
2009-10-21 22:55:00,4.95126,4.95126,4.9498,4.95063,12000000.0
2009-10-21 22:56:00,4.95093,4.95125,4.95025,4.9506,9000000.0
2009-10-21 22:57:00,4.95093,4.95156,4.94947,4.94947,18000000.0
2009-10-21 22:58:00,4.95071,4.95083,4.94934,4.95055,13000000.0
2009-10-21 22:59:00,4.9514,4.95149,4.94936,4.95071,10000000.0
2009-10-21 23:00:00,4.95112,4.95215,4.95038,4.95102,17000000.0
2009-10-21 23:01:00,4.95106,4.95116,4.95008,4.95113,13000000.0
2009-10-21 23:02:00,4.95032,4.95269,4.95032,4.95269,7000000.0
2009-10-21 23:03:00,4.95109,4.95263,4.9503,4.9524,16000000.0
2009-10-21 23:04:00,4.95291,4.95291,4.95103,4.95198,12000000.0
2009-10-21 23:05:00,4.95229,4.95256,4.95136,4.95256,11000000.0
2009-10-21 23:06:00,4.95177,4.95299,4.95155,4.95161,11000000.0
2009-10-21 23:07:00,4.95236,4.95303,4.9515,4.95279,13000000.0
2009-10-21 23:08:00,4.95297,4.95388,4.95246,4.95366,20000000.0
2009-10-21 23:09:00,4.95297,4.9532,4.95215,4.95231,16000000.0
2009-10-21 23:10:00,4.95258,4.9533,4.95185,4.95252,16000000.0
2009-10-21 23:11:00,4.95292,4.95325,4.9518,4.95324,10000000.0
2009-10-21 23:12:00,4.9516,4.95374,4.9516,4.95296,12000000.0
2009-10-21 23:13:00,4.95413,4.9542,4.95274,4.95305,16000000.0
2009-10-21 23:14:00,4.95258,4.95258,4.95161,4.95184,9000000.0
2009-10-21 23:15:00,4.95297,4.95346,4.95276,4.95346,9000000.0
2009-10-21 23:16:00,4.95357,4.95382,4.95223,4.95247,18000000.0
2009-10-21 23:17:00,4.95345,4.95353,4.95181,4.95195,8000000.0
2009-10-21 23:18:00,4.95306,4.95308,4.95161,4.95244,10000000.0
2009-10-21 23:19:00,4.95259,4.95298,4.95174,4.95191,9000000.0
2009-10-21 23:20:00,4.952,4.95297,4.95144,4.95231,17000000.0
2009-10-21 23:21:00,4.952,4.95225,4.95091,4.95161,11000000.0
2009-10-21 23:22:00,4.95269,4.95278,4.95214,4.95261,12000000.0
2009-10-21 23:23:00,4.95253,4.9535,4.95192,4.95192,12000000.0
2009-10-21 23:24:00,4.95326,4.95385,4.95244,4.95244,12000000.0
2009-10-21 23:25:00,4.95339,4.9538,4.95294,4.95316,9000000.0
2009-10-21 23:26:00,4.95358,4.95388,4.95277,4.95314,14000000.0
2009-10-21 23:27:00,4.9532,4.95416,4.95272,4.95316,17000000.0
2009-10-21 23:28:00,4.95343,4.95359,4.95244,4.95258,15000000.0
2009-10-21 23:29:00,4.95308,4.95353,4.95212,4.95212,11000000.0
2009-10-21 23:30:00,4.95257,4.95347,4.95234,4.95288,14000000.0
2009-10-21 23:31:00,4.95286,4.95304,4.95236,4.95279,7000000.0
2009-10-21 23:32:00,4.95263,4.95343,4.95208,4.95337,15000000.0
2009-10-21 23:33:00,4.95417,4.95417,4.95202,4.95238,7000000.0
2009-10-21 23:34:00,4.95326,4.95369,4.95325,4.95369,10000000.0
2009-10-21 23:35:00,4.95327,4.95335,4.95315,4.95315,12000000.0
2009-10-21 23:36:00,4.95237,4.95312,4.95204,4.95309,10000000.0
2009-10-21 23:37:00,4.95338,4.95382,4.95253,4.95272,14000000.0
2009-10-21 23:38:00,4.95335,4.95415,4.95246,4.95253,17000000.0
2009-10-21 23:39:00,4.95325,4.95381,4.95286,4.95366,9000000.0
2009-10-21 23:40:00,4.95347,4.95398,4.95287,4.95383,12000000.0
2009-10-21 23:41:00,4.95363,4.95471,4.95284,4.95284,9000000.0
2009-10-21 23:42:00,4.95319,4.95473,4.95319,4.95443,15000000.0
2009-10-21 23:43:00,4.95507,4.95547,4.95427,4.95505,13000000.0
2009-10-21 23:44:00,4.95586,4.95586,4.95446,4.95478,8000000.0
2009-10-21 23:45:00,4.95564,4.95606,4.95417,4.9542,12000000.0
2009-10-21 23:46:00,4.95566,4.95604,4.955,4.95544,20000000.0
2009-10-21 23:47:00,4.9548,4.95575,4.95393,4.95519,19000000.0
2009-10-21 23:48:00,4.95519,4.95603,4.95442,4.95566,14000000.0
2009-10-21 23:49:00,4.95489,4.9564,4.95489,4.9558,12000000.0
2009-10-21 23:50:00,4.95658,4.95658,4.95541,4.95605,10000000.0
2009-10-21 23:51:00,4.95605,4.9563,4.95466,4.95557,14000000.0
2009-10-21 23:52:00,4.95554,4.95603,4.95463,4.95511,13000000.0
2009-10-21 23:53:00,4.95553,4.956,4.95454,4.95528,16000000.0
2009-10-21 23:54:00,4.95535,4.95644,4.95474,4.95536,13000000.0
2009-10-21 23:55:00,4.95495,4.9562,4.95452,4.95559,16000000.0
2009-10-21 23:56:00,4.95301,4.95413,4.95211,4.95371,12000000.0
2009-10-21 23:57:00,4.95341,4.95441,4.95314,4.95314,14000000.0
2009-10-21 23:58:00,4.95352,4.9543,4.95263,4.95315,16000000.0
2009-10-21 23:59:00,4.95331,4.95411,4.95285,4.95334,12000000.0
2009-10-22 00:00:00,4.95378,4.95389,4.95253,4.95379,17000000.0
2009-10-22 00:01:00,4.95242,4.9541,4.95201,4.9541,12000000.0
2009-10-22 00:02:00,4.95354,4.95367,4.95264,4.95324,11000000.0
2009-10-22 00:03:00,4.95335,4.95354,4.95225,4.95242,7000000.0
2009-10-22 00:04:00,4.95299,4.95337,4.95172,4.95172,16000000.0
2009-10-22 00:05:00,4.95306,4.95333,4.95177,4.95216,17000000.0
2009-10-22 00:06:00,4.95295,4.95319,4.95159,4.95159,10000000.0
2009-10-22 00:07:00,4.95288,4.95288,4.95159,4.95159,19000000.0
2009-10-22 00:08:00,4.95302,4.95302,4.95157,4.9525,9000000.0
2009-10-22 00:09:00,4.95279,4.9532,4.9513,4.95277,19000000.0
2009-10-22 00:10:00,4.95316,4.9533,4.95151,4.95151,16000000.0
2009-10-22 00:11:00,4.95282,4.95307,4.9516,4.95233,9000000.0
2009-10-22 00:12:00,4.95265,4.95352,4.95193,4.95344,11000000.0
2009-10-22 00:13:00,4.95475,4.95516,4.95368,4.95428,8000000.0
2009-10-22 00:14:00,4.95485,4.95496,4.95335,4.95391,9000000.0
2009-10-22 00:15:00,4.95468,4.95491,4.95285,4.95363,15000000.0
2009-10-22 00:16:00,4.95331,4.95378,4.9522,4.95287,18000000.0
2009-10-22 00:17:00,4.95334,4.95361,4.95179,4.95245,21000000.0
2009-10-22 00:18:00,4.9526,4.95306,4.95221,4.95248,16000000.0
2009-10-22 00:19:00,4.95161,4.95334,4.95161,4.95267,12000000.0
2009-10-22 00:20:00,4.95265,4.95306,4.95194,4.95199,13000000.0
2009-10-22 00:21:00,4.9521,4.9527,4.9512,4.95177,13000000.0
2009-10-22 00:22:00,4.95212,4.95226,4.95187,4.9519,13000000.0
2009-10-22 00:23:00,4.95205,4.95274,4.9511,4.95274,11000000.0
2009-10-22 00:24:00,4.95248,4.95265,4.95159,4.9524,10000000.0
2009-10-22 00:25:00,4.95214,4.95284,4.95169,4.95246,16000000.0
2009-10-22 00:26:00,4.95253,4.95306,4.95138,4.95138,13000000.0
2009-10-22 00:27:00,4.95318,4.95318,4.95083,4.95231,16000000.0
2009-10-22 00:28:00,4.95211,4.95242,4.95067,4.95077,13000000.0
2009-10-22 00:29:00,4.951,4.95134,4.95027,4.95084,10000000.0
2009-10-22 00:30:00,4.95044,4.95102,4.94977,4.95089,15000000.0
2009-10-22 00:31:00,4.95046,4.95046,4.94865,4.94886,18000000.0
2009-10-22 00:32:00,4.94998,4.95101,4.94893,4.95031,14000000.0
2009-10-22 00:33:00,4.94986,4.95143,4.94986,4.95143,13000000.0
2009-10-22 00:34:00,4.95097,4.95175,4.95053,4.95175,11000000.0
2009-10-22 00:35:00,4.95117,4.9522,4.95031,4.9522,13000000.0
2009-10-22 00:36:00,4.95133,4.95205,4.95076,4.95136,12000000.0
2009-10-22 00:37:00,4.95125,4.95204,4.95125,4.95204,10000000.0
2009-10-22 00:38:00,4.95167,4.95194,4.95054,4.95118,11000000.0
2009-10-22 00:39:00,4.95168,4.95211,4.95075,4.95134,16000000.0
2009-10-22 00:40:00,4.95152,4.9519,4.95018,4.95018,10000000.0
2009-10-22 00:41:00,4.9515,4.95161,4.95048,4.95048,15000000.0
2009-10-22 00:42:00,4.95175,4.9519,4.95045,4.9519,10000000.0
2009-10-22 00:43:00,4.95164,4.95164,4.95082,4.95125,8000000.0
2009-10-22 00:44:00,4.95151,4.95196,4.95071,4.95071,7000000.0
2009-10-22 00:45:00,4.95159,4.95175,4.95023,4.95023,10000000.0
2009-10-22 00:46:00,4.95189,4.95196,4.95086,4.95175,18000000.0
2009-10-22 00:47:00,4.95043,4.95194,4.95043,4.95108,18000000.0
2009-10-22 00:48:00,4.95155,4.95155,4.95135,4.95135,15000000.0
2009-10-22 00:49:00,4.95136,4.95185,4.9506,4.9513,19000000.0
2009-10-22 00:50:00,4.95153,4.95271,4.95107,4.95208,15000000.0
2009-10-22 00:51:00,4.95177,4.95234,4.95099,4.95139,12000000.0
2009-10-22 00:52:00,4.95258,4.95258,4.95047,4.95047,15000000.0
2009-10-22 00:53:00,4.95178,4.95233,4.95087,4.95092,9000000.0
2009-10-22 00:54:00,4.95167,4.952,4.95078,4.95178,17000000.0
2009-10-22 00:55:00,4.94993,4.95141,4.94982,4.95062,11000000.0
2009-10-22 00:56:00,4.95071,4.9515,4.94992,4.95069,23000000.0
2009-10-22 00:57:00,4.95123,4.95134,4.94977,4.94977,11000000.0
2009-10-22 00:58:00,4.95124,4.95131,4.95004,4.95131,11000000.0
2009-10-22 00:59:00,4.95131,4.95131,4.94989,4.94989,11000000.0
2009-10-22 01:00:00,4.94967,4.95144,4.94967,4.95136,14000000.0
2009-10-22 01:01:00,4.95071,4.95083,4.94963,4.95083,9000000.0
2009-10-22 01:02:00,4.95032,4.95056,4.9493,4.95056,13000000.0
2009-10-22 01:03:00,4.95074,4.95122,4.94939,4.95041,18000000.0
2009-10-22 01:04:00,4.95062,4.95094,4.94962,4.95076,11000000.0
2009-10-22 01:05:00,4.94996,4.95171,4.94996,4.95171,13000000.0
2009-10-22 01:06:00,4.95175,4.95175,4.9504,4.95087,9000000.0
2009-10-22 01:07:00,4.95011,4.95155,4.9501,4.9501,15000000.0
2009-10-22 01:08:00,4.95085,4.95186,4.95025,4.95116,15000000.0
2009-10-22 01:09:00,4.95016,4.95129,4.95016,4.95129,14000000.0
2009-10-22 01:10:00,4.95132,4.95132,4.94988,4.95023,13000000.0
2009-10-22 01:11:00,4.95022,4.95162,4.95022,4.95105,7000000.0
2009-10-22 01:12:00,4.95069,4.95121,4.95008,4.95037,17000000.0
2009-10-22 01:13:00,4.95084,4.95144,4.94965,4.95036,18000000.0
2009-10-22 01:14:00,4.94959,4.95095,4.94924,4.95019,14000000.0
2009-10-22 01:15:00,4.9503,4.95087,4.94977,4.95087,10000000.0
2009-10-22 01:16:00,4.95056,4.95092,4.9491,4.94929,18000000.0
2009-10-22 01:17:00,4.94945,4.95032,4.94869,4.94869,16000000.0
2009-10-22 01:18:00,4.95007,4.95026,4.9487,4.9487,13000000.0
2009-10-22 01:19:00,4.94876,4.95,4.94801,4.95,12000000.0
2009-10-22 01:20:00,4.94923,4.94974,4.9482,4.94866,15000000.0
2009-10-22 01:21:00,4.94911,4.94966,4.94796,4.94858,14000000.0
2009-10-22 01:22:00,4.94975,4.95007,4.94834,4.94988,13000000.0
2009-10-22 01:23:00,4.95015,4.95041,4.94859,4.95041,14000000.0
2009-10-22 01:24:00,4.95028,4.95028,4.94811,4.94811,15000000.0
2009-10-22 01:25:00,4.94944,4.94981,4.94907,4.9493,17000000.0
2009-10-22 01:26:00,4.94962,4.94987,4.94884,4.94931,14000000.0
2009-10-22 01:27:00,4.94962,4.94975,4.94881,4.94963,13000000.0
2009-10-22 01:28:00,4.94958,4.95052,4.94914,4.9498,9000000.0
2009-10-22 01:29:00,4.95019,4.95023,4.94884,4.94973,11000000.0
2009-10-22 01:30:00,4.94984,4.95024,4.94917,4.94954,20000000.0
2009-10-22 01:31:00,4.95096,4.95133,4.94988,4.95046,9000000.0
2009-10-22 01:32:00,4.95189,4.95189,4.95014,4.95075,7000000.0
2009-10-22 01:33:00,4.9506,4.95183,4.95025,4.95088,13000000.0
2009-10-22 01:34:00,4.95146,4.95146,4.9498,4.95072,10000000.0
2009-10-22 01:35:00,4.95089,4.9514,4.95007,4.95099,17000000.0
2009-10-22 01:36:00,4.95093,4.95115,4.94958,4.9505,16000000.0
2009-10-22 01:37:00,4.95044,4.95113,4.9499,4.9502,13000000.0
2009-10-22 01:38:00,4.95104,4.95113,4.94945,4.9507,15000000.0
2009-10-22 01:39:00,4.94972,4.95101,4.94945,4.9509,13000000.0
2009-10-22 01:40:00,4.95044,4.95143,4.94977,4.95092,14000000.0
2009-10-22 01:41:00,4.95159,4.95197,4.95122,4.95149,12000000.0
2009-10-22 01:42:00,4.95157,4.9521,4.9504,4.9521,14000000.0
2009-10-22 01:43:00,4.95134,4.95223,4.95031,4.95062,18000000.0
2009-10-22 01:44:00,4.95185,4.95185,4.95018,4.95018,12000000.0
2009-10-22 01:45:00,4.95189,4.95209,4.95043,4.95209,19000000.0
2009-10-22 01:46:00,4.95166,4.95205,4.95039,4.95039,15000000.0
2009-10-22 01:47:00,4.95241,4.9526,4.95125,4.95234,10000000.0
2009-10-22 01:48:00,4.95247,4.95261,4.95129,4.95133,14000000.0
2009-10-22 01:49:00,4.9518,4.95227,4.95095,4.95195,16000000.0
2009-10-22 01:50:00,4.95177,4.95231,4.95088,4.95101,18000000.0
2009-10-22 01:51:00,4.95072,4.9527,4.95072,4.95232,16000000.0
2009-10-22 01:52:00,4.95074,4.95301,4.95074,4.95301,10000000.0
2009-10-22 01:53:00,4.95378,4.95398,4.95224,4.95371,15000000.0
2009-10-22 01:54:00,4.95349,4.95424,4.95263,4.95424,14000000.0
2009-10-22 01:55:00,4.95455,4.95455,4.95323,4.95406,14000000.0
2009-10-22 01:56:00,4.95274,4.95446,4.95274,4.95401,8000000.0
2009-10-22 01:57:00,4.95373,4.95423,4.95297,4.95423,10000000.0
2009-10-22 01:58:00,4.95363,4.95363,4.95203,4.95258,21000000.0
2009-10-22 01:59:00,4.952,4.95239,4.95053,4.9522,16000000.0
2009-10-22 02:00:00,4.95258,4.95262,4.95239,4.95242,11000000.0
2009-10-22 02:01:00,4.95247,4.95283,4.95176,4.9525,11000000.0
2009-10-22 02:02:00,4.95224,4.95235,4.95112,4.95112,13000000.0
2009-10-22 02:03:00,4.95202,4.95275,4.95099,4.95275,8000000.0
2009-10-22 02:04:00,4.95291,4.95348,4.95189,4.95308,18000000.0
2009-10-22 02:05:00,4.95188,4.95318,4.95152,4.95152,14000000.0
2009-10-22 02:06:00,4.95272,4.9541,4.95162,4.95162,18000000.0
2009-10-22 02:07:00,4.95296,4.95358,4.95175,4.95301,12000000.0
2009-10-22 02:08:00,4.95277,4.95278,4.95104,4.95272,12000000.0
2009-10-22 02:09:00,4.95289,4.95319,4.95168,4.95287,11000000.0
2009-10-22 02:10:00,4.95225,4.95225,4.95082,4.95082,10000000.0
2009-10-22 02:11:00,4.95205,4.95205,4.94975,4.95027,16000000.0
2009-10-22 02:12:00,4.95168,4.95206,4.95007,4.95206,17000000.0
2009-10-22 02:13:00,4.952,4.95214,4.9507,4.95214,9000000.0
2009-10-22 02:14:00,4.9517,4.95246,4.95123,4.95178,16000000.0
2009-10-22 02:15:00,4.95134,4.95177,4.94938,4.95053,15000000.0
2009-10-22 02:16:00,4.95111,4.95146,4.94949,4.95098,16000000.0
2009-10-22 02:17:00,4.94938,4.95035,4.94904,4.94982,14000000.0
2009-10-22 02:18:00,4.95089,4.95119,4.94987,4.95014,16000000.0
2009-10-22 02:19:00,4.95175,4.95175,4.94996,4.94996,11000000.0
2009-10-22 02:20:00,4.95113,4.95113,4.94971,4.94994,10000000.0
2009-10-22 02:21:00,4.95147,4.95157,4.94991,4.95046,18000000.0
2009-10-22 02:22:00,4.95155,4.9517,4.9502,4.95096,15000000.0
2009-10-22 02:23:00,4.95094,4.95171,4.9506,4.95094,16000000.0
2009-10-22 02:24:00,4.95106,4.95162,4.94949,4.94949,12000000.0
2009-10-22 02:25:00,4.95049,4.95168,4.94979,4.95168,18000000.0
2009-10-22 02:26:00,4.95025,4.95099,4.94932,4.95099,8000000.0
2009-10-22 02:27:00,4.95107,4.95149,4.94998,4.95149,12000000.0
2009-10-22 02:28:00,4.95087,4.95146,4.94994,4.95035,15000000.0
2009-10-22 02:29:00,4.95009,4.95078,4.9486,4.95078,15000000.0
2009-10-22 02:30:00,4.95067,4.9511,4.94931,4.9503,19000000.0
2009-10-22 02:31:00,4.95028,4.9515,4.94955,4.9515,13000000.0
2009-10-22 02:32:00,4.95007,4.95088,4.94871,4.94914,17000000.0
2009-10-22 02:33:00,4.94854,4.94945,4.94827,4.94915,10000000.0
2009-10-22 02:34:00,4.94814,4.94845,4.9474,4.94799,11000000.0
2009-10-22 02:35:00,4.94774,4.94774,4.94649,4.94723,14000000.0
2009-10-22 02:36:00,4.94726,4.9478,4.9466,4.9477,13000000.0
2009-10-22 02:37:00,4.94655,4.94747,4.94655,4.9471,9000000.0
2009-10-22 02:38:00,4.94676,4.94692,4.94501,4.94593,12000000.0
2009-10-22 02:39:00,4.94509,4.94598,4.94447,4.94549,11000000.0
2009-10-22 02:40:00,4.94615,4.94635,4.94481,4.94629,19000000.0
2009-10-22 02:41:00,4.94607,4.9467,4.94487,4.9467,12000000.0
2009-10-22 02:42:00,4.94614,4.94654,4.94537,4.94537,11000000.0
2009-10-22 02:43:00,4.9452,4.94705,4.9452,4.94622,12000000.0
2009-10-22 02:44:00,4.94671,4.94676,4.94527,4.94659,9000000.0
2009-10-22 02:45:00,4.94577,4.94617,4.94403,4.94462,13000000.0
2009-10-22 02:46:00,4.94471,4.94544,4.94406,4.94472,11000000.0
2009-10-22 02:47:00,4.94427,4.94511,4.94389,4.94446,10000000.0
2009-10-22 02:48:00,4.94538,4.94627,4.94418,4.94565,11000000.0
2009-10-22 02:49:00,4.94521,4.94622,4.94469,4.94613,10000000.0
2009-10-22 02:50:00,4.94462,4.94613,4.94462,4.94575,17000000.0
2009-10-22 02:51:00,4.94585,4.94617,4.94467,4.94522,15000000.0
2009-10-22 02:52:00,4.94635,4.94734,4.94566,4.94734,13000000.0
2009-10-22 02:53:00,4.948,4.94814,4.94651,4.94756,12000000.0
2009-10-22 02:54:00,4.94705,4.94909,4.9465,4.94841,13000000.0
2009-10-22 02:55:00,4.94877,4.94958,4.94726,4.94958,13000000.0
2009-10-22 02:56:00,4.94881,4.94929,4.94741,4.94741,13000000.0
2009-10-22 02:57:00,4.94757,4.94916,4.94756,4.949,10000000.0
2009-10-22 02:58:00,4.94901,4.94904,4.94752,4.94876,15000000.0
2009-10-22 02:59:00,4.94791,4.94892,4.94738,4.94777,12000000.0
2009-10-22 03:00:00,4.9484,4.94955,4.94788,4.94933,17000000.0
2009-10-22 03:01:00,4.94895,4.95055,4.94866,4.95055,9000000.0
2009-10-22 03:02:00,4.95053,4.95053,4.94774,4.94855,15000000.0
2009-10-22 03:03:00,4.94916,4.95005,4.94863,4.94965,14000000.0
2009-10-22 03:04:00,4.94878,4.95074,4.94878,4.94998,11000000.0
2009-10-22 03:05:00,4.95004,4.95032,4.94863,4.949,12000000.0
2009-10-22 03:06:00,4.94934,4.94953,4.94783,4.9481,12000000.0
2009-10-22 03:07:00,4.94888,4.94984,4.94785,4.94878,18000000.0
2009-10-22 03:08:00,4.94838,4.94877,4.9477,4.9477,9000000.0
2009-10-22 03:09:00,4.94826,4.94936,4.94789,4.94789,9000000.0
2009-10-22 03:10:00,4.94973,4.95029,4.94894,4.94974,11000000.0
2009-10-22 03:11:00,4.94878,4.95076,4.94878,4.95062,16000000.0
2009-10-22 03:12:00,4.9508,4.9508,4.94882,4.94998,8000000.0
2009-10-22 03:13:00,4.94981,4.95085,4.94896,4.95061,12000000.0
2009-10-22 03:14:00,4.95052,4.95127,4.94945,4.9508,16000000.0
2009-10-22 03:15:00,4.94942,4.95089,4.9494,4.95089,10000000.0
2009-10-22 03:16:00,4.95006,4.95088,4.94911,4.95046,16000000.0
2009-10-22 03:17:00,4.95065,4.95106,4.94983,4.95049,16000000.0
2009-10-22 03:18:00,4.95003,4.95065,4.94899,4.94899,9000000.0
2009-10-22 03:19:00,4.94967,4.95057,4.94932,4.94932,10000000.0
2009-10-22 03:20:00,4.95027,4.95136,4.94976,4.9512,20000000.0
2009-10-22 03:21:00,4.95031,4.95084,4.94938,4.95026,18000000.0
2009-10-22 03:22:00,4.95047,4.95071,4.94933,4.95031,15000000.0
2009-10-22 03:23:00,4.95087,4.95141,4.94915,4.95002,15000000.0
2009-10-22 03:24:00,4.95004,4.95046,4.94875,4.9496,12000000.0
2009-10-22 03:25:00,4.9492,4.9492,4.94736,4.94817,15000000.0
2009-10-22 03:26:00,4.94988,4.94988,4.94738,4.94853,19000000.0
2009-10-22 03:27:00,4.94916,4.94921,4.94744,4.94868,8000000.0
2009-10-22 03:28:00,4.94743,4.94935,4.94743,4.94858,13000000.0
2009-10-22 03:29:00,4.94881,4.9491,4.94783,4.9491,9000000.0
2009-10-22 03:30:00,4.94884,4.94958,4.94753,4.94857,17000000.0
2009-10-22 03:31:00,4.94847,4.94942,4.94814,4.94911,7000000.0
2009-10-22 03:32:00,4.94856,4.94923,4.94791,4.94869,15000000.0
2009-10-22 03:33:00,4.9482,4.94934,4.94757,4.94818,14000000.0
2009-10-22 03:34:00,4.94935,4.94935,4.94777,4.94838,13000000.0
2009-10-22 03:35:00,4.94773,4.94894,4.9472,4.94818,9000000.0
2009-10-22 03:36:00,4.94786,4.94786,4.94663,4.94702,13000000.0
2009-10-22 03:37:00,4.94667,4.94795,4.94539,4.94758,13000000.0
2009-10-22 03:38:00,4.94772,4.94779,4.94638,4.94732,14000000.0
2009-10-22 03:39:00,4.94781,4.94832,4.94678,4.94747,11000000.0
2009-10-22 03:40:00,4.9485,4.94882,4.94707,4.94811,12000000.0
2009-10-22 03:41:00,4.94843,4.94858,4.94639,4.94748,19000000.0
2009-10-22 03:42:00,4.94566,4.9472,4.94558,4.94667,10000000.0
2009-10-22 03:43:00,4.94706,4.9478,4.94616,4.94664,12000000.0
2009-10-22 03:44:00,4.94738,4.94851,4.94658,4.948,12000000.0
2009-10-22 03:45:00,4.94811,4.94811,4.94639,4.94667,14000000.0
2009-10-22 03:46:00,4.94726,4.94796,4.94645,4.94696,13000000.0
2009-10-22 03:47:00,4.948,4.948,4.94654,4.94679,9000000.0
2009-10-22 03:48:00,4.94672,4.94754,4.94649,4.94747,8000000.0
2009-10-22 03:49:00,4.94664,4.94747,4.94586,4.94728,19000000.0
2009-10-22 03:50:00,4.94673,4.94689,4.94547,4.94649,12000000.0
2009-10-22 03:51:00,4.94637,4.94673,4.9451,4.94585,15000000.0
2009-10-22 03:52:00,4.94588,4.94728,4.94558,4.94728,11000000.0
2009-10-22 03:53:00,4.94582,4.94685,4.94571,4.94635,12000000.0
2009-10-22 03:54:00,4.947,4.947,4.94534,4.94639,12000000.0
2009-10-22 03:55:00,4.94621,4.94779,4.94599,4.94669,12000000.0
2009-10-22 03:56:00,4.94757,4.94777,4.94631,4.94755,14000000.0
2009-10-22 03:57:00,4.94731,4.94766,4.94559,4.94653,15000000.0
2009-10-22 03:58:00,4.94746,4.94762,4.94615,4.94737,12000000.0
2009-10-22 03:59:00,4.9467,4.9482,4.94627,4.94776,17000000.0
2009-10-22 04:00:00,4.9491,4.95242,4.94757,4.94785,14000000.0
2009-10-22 04:01:00,4.94956,4.94956,4.94806,4.9493,13000000.0
2009-10-22 04:02:00,4.94939,4.95024,4.94887,4.94969,16000000.0
2009-10-22 04:03:00,4.94979,4.94979,4.94722,4.94776,14000000.0
2009-10-22 04:04:00,4.94783,4.94866,4.94679,4.94679,19000000.0
2009-10-22 04:05:00,4.94696,4.94773,4.94581,4.94581,12000000.0
2009-10-22 04:06:00,4.94768,4.94768,4.94635,4.94753,18000000.0
2009-10-22 04:07:00,4.94717,4.94717,4.94522,4.94592,16000000.0
2009-10-22 04:08:00,4.94638,4.94699,4.94504,4.94524,8000000.0
2009-10-22 04:09:00,4.94627,4.94968,4.94627,4.94968,13000000.0
2009-10-22 04:10:00,4.9506,4.95094,4.94696,4.9479,14000000.0
2009-10-22 04:11:00,4.94942,4.95039,4.9485,4.94923,18000000.0
2009-10-22 04:12:00,4.95021,4.95034,4.94832,4.94898,10000000.0
2009-10-22 04:13:00,4.95016,4.95051,4.94856,4.94937,14000000.0
2009-10-22 04:14:00,4.94932,4.94943,4.94758,4.94794,20000000.0
2009-10-22 04:15:00,4.94883,4.94913,4.94719,4.94817,14000000.0
2009-10-22 04:16:00,4.9484,4.95069,4.94797,4.94871,15000000.0
2009-10-22 04:17:00,4.95154,4.95226,4.95023,4.95131,22000000.0
2009-10-22 04:18:00,4.95177,4.95193,4.94999,4.95077,17000000.0
2009-10-22 04:19:00,4.95101,4.95233,4.95009,4.95161,12000000.0
2009-10-22 04:20:00,4.95032,4.95152,4.95001,4.95079,17000000.0
2009-10-22 04:21:00,4.95231,4.95231,4.95098,4.95146,13000000.0
2009-10-22 04:22:00,4.95177,4.95265,4.95112,4.95265,14000000.0
2009-10-22 04:23:00,4.95227,4.95289,4.95084,4.9522,9000000.0
2009-10-22 04:24:00,4.9522,4.95265,4.95051,4.95051,9000000.0
2009-10-22 04:25:00,4.95175,4.95196,4.95049,4.95141,13000000.0
2009-10-22 04:26:00,4.95179,4.95215,4.95035,4.95141,12000000.0
2009-10-22 04:27:00,4.95219,4.95257,4.95055,4.95224,16000000.0
2009-10-22 04:28:00,4.95238,4.95239,4.95124,4.95218,11000000.0
2009-10-22 04:29:00,4.95207,4.95264,4.95025,4.95264,20000000.0
2009-10-22 04:30:00,4.95088,4.9531,4.95088,4.952,16000000.0
2009-10-22 04:31:00,4.95145,4.95365,4.95145,4.95365,12000000.0
2009-10-22 04:32:00,4.95357,4.95362,4.95097,4.95097,11000000.0
2009-10-22 04:33:00,4.95101,4.95273,4.95101,4.95181,14000000.0
2009-10-22 04:34:00,4.95128,4.95283,4.95128,4.95218,11000000.0
2009-10-22 04:35:00,4.95219,4.95269,4.95122,4.95219,14000000.0
2009-10-22 04:36:00,4.95287,4.95296,4.95065,4.95158,11000000.0
2009-10-22 04:37:00,4.95185,4.95293,4.9512,4.95255,15000000.0
2009-10-22 04:38:00,4.95261,4.95295,4.95159,4.95295,7000000.0
2009-10-22 04:39:00,4.95277,4.95365,4.95139,4.95229,19000000.0
2009-10-22 04:40:00,4.95221,4.95362,4.95217,4.95268,14000000.0
2009-10-22 04:41:00,4.95391,4.95391,4.95249,4.95271,12000000.0
2009-10-22 04:42:00,4.95403,4.95438,4.95295,4.95368,11000000.0
2009-10-22 04:43:00,4.955,4.95586,4.95353,4.95586,15000000.0
2009-10-22 04:44:00,4.95409,4.95587,4.95409,4.95526,13000000.0
2009-10-22 04:45:00,4.95315,4.9549,4.95315,4.95442,19000000.0
2009-10-22 04:46:00,4.95426,4.95462,4.95277,4.95381,14000000.0
2009-10-22 04:47:00,4.9538,4.95465,4.95271,4.95465,7000000.0
2009-10-22 04:48:00,4.95387,4.95446,4.95263,4.95268,14000000.0
2009-10-22 04:49:00,4.95399,4.95446,4.95297,4.95399,12000000.0
2009-10-22 04:50:00,4.9538,4.95442,4.9533,4.95352,9000000.0
2009-10-22 04:51:00,4.95359,4.95506,4.95306,4.95506,16000000.0
2009-10-22 04:52:00,4.95534,4.95552,4.95438,4.95454,14000000.0
2009-10-22 04:53:00,4.95465,4.9569,4.95465,4.95641,12000000.0
2009-10-22 04:54:00,4.9567,4.95725,4.95621,4.95696,9000000.0
2009-10-22 04:55:00,4.95672,4.95728,4.95592,4.95636,19000000.0
2009-10-22 04:56:00,4.95545,4.95726,4.95545,4.95561,17000000.0
2009-10-22 04:57:00,4.95534,4.95689,4.95406,4.95406,15000000.0
2009-10-22 04:58:00,4.95465,4.95629,4.95437,4.95588,7000000.0
2009-10-22 04:59:00,4.95503,4.95663,4.95438,4.95563,10000000.0
2009-10-22 05:00:00,4.95418,4.95616,4.95372,4.95616,19000000.0
2009-10-22 05:01:00,4.956,4.95635,4.95512,4.95521,8000000.0
2009-10-22 05:02:00,4.95671,4.95694,4.95478,4.95485,8000000.0
2009-10-22 05:03:00,4.95606,4.95744,4.95566,4.95744,13000000.0
2009-10-22 05:04:00,4.95689,4.95724,4.95537,4.95724,16000000.0
2009-10-22 05:05:00,4.95749,4.95808,4.95619,4.95808,17000000.0
2009-10-22 05:06:00,4.95757,4.95866,4.95663,4.95866,15000000.0
2009-10-22 05:07:00,4.95809,4.9593,4.9578,4.95866,9000000.0
2009-10-22 05:08:00,4.9592,4.95996,4.95835,4.95866,14000000.0
2009-10-22 05:09:00,4.95839,4.95921,4.95714,4.95792,15000000.0
2009-10-22 05:10:00,4.95777,4.95855,4.95689,4.95766,13000000.0
2009-10-22 05:11:00,4.95662,4.95851,4.95656,4.95792,13000000.0
2009-10-22 05:12:00,4.95783,4.95804,4.95642,4.95784,15000000.0
2009-10-22 05:13:00,4.95703,4.95799,4.9562,4.95766,14000000.0
2009-10-22 05:14:00,4.95786,4.95815,4.95642,4.95815,13000000.0
2009-10-22 05:15:00,4.95757,4.95852,4.95722,4.95746,15000000.0
2009-10-22 05:16:00,4.95748,4.95867,4.95725,4.95867,12000000.0
2009-10-22 05:17:00,4.95731,4.95808,4.95657,4.95773,13000000.0
2009-10-22 05:18:00,4.95689,4.95721,4.95545,4.95682,14000000.0
2009-10-22 05:19:00,4.95551,4.95704,4.95505,4.95704,9000000.0
2009-10-22 05:20:00,4.95706,4.95824,4.95664,4.95737,12000000.0
2009-10-22 05:21:00,4.95752,4.95777,4.95653,4.95732,9000000.0
2009-10-22 05:22:00,4.95728,4.95732,4.95578,4.95694,13000000.0
2009-10-22 05:23:00,4.9567,4.95723,4.95573,4.95705,9000000.0
2009-10-22 05:24:00,4.95489,4.95771,4.95489,4.95771,13000000.0
2009-10-22 05:25:00,4.95782,4.95799,4.95552,4.95719,10000000.0
2009-10-22 05:26:00,4.95735,4.95735,4.95549,4.95676,11000000.0
2009-10-22 05:27:00,4.95572,4.95725,4.95554,4.95637,20000000.0
2009-10-22 05:28:00,4.95596,4.95739,4.95553,4.95692,11000000.0
2009-10-22 05:29:00,4.9558,4.95744,4.9558,4.95744,8000000.0
2009-10-22 05:30:00,4.9576,4.9578,4.95661,4.95689,13000000.0
2009-10-22 05:31:00,4.95666,4.95957,4.95666,4.95733,12000000.0
2009-10-22 05:32:00,4.95903,4.95937,4.95749,4.95937,14000000.0
2009-10-22 05:33:00,4.95827,4.95998,4.95827,4.95976,10000000.0
2009-10-22 05:34:00,4.95866,4.95886,4.95723,4.95737,14000000.0
2009-10-22 05:35:00,4.95847,4.95962,4.95769,4.95882,16000000.0
2009-10-22 05:36:00,4.95751,4.95973,4.95751,4.95863,11000000.0
2009-10-22 05:37:00,4.95944,4.96096,4.95896,4.95917,14000000.0
2009-10-22 05:38:00,4.9588,4.96125,4.9588,4.96125,12000000.0
2009-10-22 05:39:00,4.9592,4.96044,4.95847,4.95877,16000000.0
2009-10-22 05:40:00,4.95922,4.95967,4.95804,4.95925,15000000.0
2009-10-22 05:41:00,4.95925,4.96087,4.95849,4.96087,11000000.0
2009-10-22 05:42:00,4.96101,4.96157,4.95928,4.96137,20000000.0
2009-10-22 05:43:00,4.96118,4.96118,4.95851,4.96015,13000000.0
2009-10-22 05:44:00,4.9612,4.9612,4.95973,4.96007,10000000.0
2009-10-22 05:45:00,4.96076,4.96094,4.95969,4.96061,9000000.0
2009-10-22 05:46:00,4.96026,4.96069,4.95871,4.95871,24000000.0
2009-10-22 05:47:00,4.95935,4.96015,4.95854,4.95997,16000000.0
2009-10-22 05:48:00,4.95878,4.96018,4.9585,4.9594,8000000.0
2009-10-22 05:49:00,4.95838,4.9601,4.95748,4.9601,7000000.0
2009-10-22 05:50:00,4.95941,4.95948,4.95777,4.95777,11000000.0
2009-10-22 05:51:00,4.95935,4.96063,4.95862,4.96039,18000000.0
2009-10-22 05:52:00,4.95924,4.96188,4.95924,4.96165,9000000.0
2009-10-22 05:53:00,4.9619,4.9619,4.95962,4.96101,15000000.0
2009-10-22 05:54:00,4.96058,4.9618,4.96011,4.9618,14000000.0
2009-10-22 05:55:00,4.96004,4.9617,4.96004,4.9617,15000000.0
2009-10-22 05:56:00,4.96011,4.96182,4.96011,4.9611,23000000.0
2009-10-22 05:57:00,4.96029,4.96343,4.96029,4.96233,17000000.0
2009-10-22 05:58:00,4.96136,4.96188,4.9605,4.96154,11000000.0
2009-10-22 05:59:00,4.96109,4.96138,4.95972,4.96093,13000000.0
2009-10-22 06:00:00,4.96085,4.96113,4.95965,4.96113,18000000.0
2009-10-22 06:01:00,4.96135,4.96156,4.95964,4.96034,9000000.0
2009-10-22 06:02:00,4.95954,4.9606,4.95903,4.95988,16000000.0
2009-10-22 06:03:00,4.9595,4.96015,4.95768,4.95768,12000000.0
2009-10-22 06:04:00,4.95925,4.95928,4.95761,4.9589,17000000.0
2009-10-22 06:05:00,4.95922,4.9595,4.95743,4.95822,11000000.0
2009-10-22 06:06:00,4.9588,4.95904,4.95705,4.95718,14000000.0
2009-10-22 06:07:00,4.95872,4.95872,4.95705,4.95705,13000000.0
2009-10-22 06:08:00,4.95841,4.95983,4.95814,4.95983,13000000.0
2009-10-22 06:09:00,4.9594,4.9598,4.9583,4.9598,11000000.0
2009-10-22 06:10:00,4.96009,4.96009,4.9579,4.95875,8000000.0
2009-10-22 06:11:00,4.95833,4.95906,4.95751,4.95829,17000000.0
2009-10-22 06:12:00,4.95939,4.95971,4.95722,4.95854,13000000.0
2009-10-22 06:13:00,4.95931,4.95963,4.9576,4.95777,13000000.0
2009-10-22 06:14:00,4.95895,4.95911,4.95761,4.95761,11000000.0
2009-10-22 06:15:00,4.9579,4.95978,4.9579,4.95934,16000000.0
2009-10-22 06:16:00,4.95931,4.95931,4.95776,4.95837,13000000.0
2009-10-22 06:17:00,4.95694,4.95893,4.95679,4.95843,18000000.0
2009-10-22 06:18:00,4.9582,4.9582,4.95644,4.95644,11000000.0
2009-10-22 06:19:00,4.95875,4.95883,4.95642,4.95659,7000000.0
2009-10-22 06:20:00,4.95819,4.96044,4.95788,4.95864,17000000.0
2009-10-22 06:21:00,4.96037,4.96053,4.9589,4.95995,13000000.0
2009-10-22 06:22:00,4.96052,4.96052,4.95902,4.95906,19000000.0
2009-10-22 06:23:00,4.96028,4.96077,4.95873,4.96052,19000000.0
2009-10-22 06:24:00,4.96114,4.96141,4.95949,4.96065,20000000.0
2009-10-22 06:25:00,4.95922,4.96086,4.95922,4.95942,8000000.0
2009-10-22 06:26:00,4.95957,4.96128,4.95957,4.96064,19000000.0
2009-10-22 06:27:00,4.96022,4.96134,4.95964,4.96006,12000000.0
2009-10-22 06:28:00,4.96143,4.96143,4.96018,4.96112,10000000.0
2009-10-22 06:29:00,4.96168,4.96177,4.96024,4.96128,10000000.0
2009-10-22 06:30:00,4.9604,4.96071,4.95878,4.95892,12000000.0
2009-10-22 06:31:00,4.95906,4.96068,4.95906,4.96049,15000000.0
2009-10-22 06:32:00,4.96122,4.96124,4.9598,4.96076,11000000.0
2009-10-22 06:33:00,4.96065,4.96074,4.9597,4.96051,13000000.0
2009-10-22 06:34:00,4.96036,4.96062,4.95939,4.96015,7000000.0
2009-10-22 06:35:00,4.9583,4.96009,4.95822,4.95946,11000000.0
2009-10-22 06:36:00,4.95828,4.95996,4.95828,4.95967,7000000.0
2009-10-22 06:37:00,4.95918,4.96016,4.95843,4.96016,9000000.0
2009-10-22 06:38:00,4.95973,4.96062,4.95909,4.95909,11000000.0
2009-10-22 06:39:00,4.95993,4.9601,4.95854,4.95948,14000000.0
2009-10-22 06:40:00,4.95951,4.96,4.95786,4.95786,12000000.0
2009-10-22 06:41:00,4.96006,4.96006,4.95812,4.95812,17000000.0
2009-10-22 06:42:00,4.95982,4.95987,4.95848,4.95938,13000000.0
2009-10-22 06:43:00,4.95887,4.95966,4.95875,4.95946,11000000.0
2009-10-22 06:44:00,4.95982,4.96019,4.9584,4.95922,15000000.0
2009-10-22 06:45:00,4.95962,4.95962,4.95837,4.95874,10000000.0
2009-10-22 06:46:00,4.95801,4.95911,4.95774,4.959,14000000.0
2009-10-22 06:47:00,4.95949,4.9595,4.95754,4.95786,10000000.0
2009-10-22 06:48:00,4.95829,4.95886,4.95681,4.95825,13000000.0
2009-10-22 06:49:00,4.95833,4.95892,4.9566,4.95705,15000000.0
2009-10-22 06:50:00,4.95709,4.95831,4.9563,4.95831,16000000.0
2009-10-22 06:51:00,4.95835,4.95835,4.95667,4.95781,14000000.0
2009-10-22 06:52:00,4.95776,4.95776,4.95688,4.9574,10000000.0
2009-10-22 06:53:00,4.95731,4.9585,4.95669,4.9585,12000000.0
2009-10-22 06:54:00,4.95689,4.9586,4.95689,4.95699,14000000.0
2009-10-22 06:55:00,4.95817,4.95847,4.95731,4.95736,18000000.0
2009-10-22 06:56:00,4.95699,4.95837,4.95669,4.9579,19000000.0
2009-10-22 06:57:00,4.95741,4.95753,4.95678,4.95752,8000000.0
2009-10-22 06:58:00,4.95743,4.95764,4.95594,4.95594,10000000.0
2009-10-22 06:59:00,4.9566,4.95812,4.95613,4.95812,17000000.0
2009-10-22 07:00:00,4.95864,4.95864,4.95608,4.95725,11000000.0
2009-10-22 07:01:00,4.95597,4.95719,4.95594,4.95695,11000000.0
2009-10-22 07:02:00,4.95614,4.95665,4.95421,4.95558,13000000.0
2009-10-22 07:03:00,4.9563,4.95638,4.95533,4.95627,12000000.0
2009-10-22 07:04:00,4.95644,4.95673,4.95513,4.95579,18000000.0
2009-10-22 07:05:00,4.95619,4.95668,4.95547,4.95616,12000000.0
2009-10-22 07:06:00,4.95597,4.95731,4.95519,4.95731,15000000.0
2009-10-22 07:07:00,4.95613,4.95743,4.95598,4.95743,11000000.0
2009-10-22 07:08:00,4.95777,4.95777,4.95704,4.95729,9000000.0
2009-10-22 07:09:00,4.95726,4.95726,4.95605,4.95651,15000000.0
2009-10-22 07:10:00,4.95676,4.95676,4.95467,4.95669,19000000.0
2009-10-22 07:11:00,4.95637,4.95657,4.95547,4.95573,9000000.0
2009-10-22 07:12:00,4.9548,4.95622,4.9548,4.95568,12000000.0
2009-10-22 07:13:00,4.95612,4.9562,4.95476,4.95476,19000000.0
2009-10-22 07:14:00,4.95568,4.95613,4.95464,4.95555,8000000.0
2009-10-22 07:15:00,4.9554,4.95629,4.95492,4.95624,16000000.0
2009-10-22 07:16:00,4.9561,4.95658,4.95464,4.95658,18000000.0
2009-10-22 07:17:00,4.95626,4.95653,4.9549,4.95609,22000000.0
2009-10-22 07:18:00,4.95639,4.95651,4.95484,4.95601,16000000.0
2009-10-22 07:19:00,4.95589,4.95689,4.95526,4.95647,17000000.0
2009-10-22 07:20:00,4.95665,4.95674,4.95455,4.95502,14000000.0
2009-10-22 07:21:00,4.95542,4.95542,4.95327,4.95427,16000000.0
2009-10-22 07:22:00,4.95274,4.95409,4.95274,4.95363,14000000.0
2009-10-22 07:23:00,4.95421,4.95421,4.95175,4.95375,17000000.0
2009-10-22 07:24:00,4.95405,4.95407,4.95165,4.95293,9000000.0
2009-10-22 07:25:00,4.95164,4.95322,4.95161,4.95258,13000000.0
2009-10-22 07:26:00,4.95382,4.95382,4.95186,4.95281,13000000.0
2009-10-22 07:27:00,4.95309,4.95346,4.95197,4.95198,7000000.0
2009-10-22 07:28:00,4.9535,4.9535,4.95152,4.952,18000000.0
2009-10-22 07:29:00,4.95364,4.95364,4.95269,4.95363,8000000.0
2009-10-22 07:30:00,4.95392,4.95457,4.95289,4.95289,16000000.0
2009-10-22 07:31:00,4.95385,4.9562,4.95385,4.95573,15000000.0
2009-10-22 07:32:00,4.95611,4.95663,4.95449,4.95663,13000000.0
2009-10-22 07:33:00,4.95668,4.95691,4.95554,4.9559,8000000.0
2009-10-22 07:34:00,4.95511,4.95697,4.95511,4.95697,11000000.0
2009-10-22 07:35:00,4.95642,4.95701,4.95524,4.95625,16000000.0
2009-10-22 07:36:00,4.95555,4.95638,4.95491,4.95593,11000000.0
2009-10-22 07:37:00,4.95519,4.95691,4.95516,4.95691,17000000.0
2009-10-22 07:38:00,4.95555,4.95767,4.95555,4.9559,9000000.0
2009-10-22 07:39:00,4.95586,4.95726,4.95586,4.95677,12000000.0
2009-10-22 07:40:00,4.95696,4.95775,4.95594,4.95705,14000000.0
2009-10-22 07:41:00,4.95748,4.95838,4.95634,4.95786,14000000.0
2009-10-22 07:42:00,4.95841,4.95841,4.95706,4.95778,8000000.0
2009-10-22 07:43:00,4.95738,4.9585,4.95692,4.95845,15000000.0
2009-10-22 07:44:00,4.95813,4.95836,4.95602,4.95822,13000000.0
2009-10-22 07:45:00,4.95804,4.95931,4.95667,4.95917,19000000.0
2009-10-22 07:46:00,4.95861,4.96036,4.95771,4.96017,11000000.0
2009-10-22 07:47:00,4.96063,4.96063,4.95875,4.95974,16000000.0
2009-10-22 07:48:00,4.9604,4.96046,4.95835,4.95934,9000000.0
2009-10-22 07:49:00,4.95869,4.95937,4.95828,4.95911,11000000.0
2009-10-22 07:50:00,4.95951,4.95951,4.95714,4.95802,11000000.0
2009-10-22 07:51:00,4.95803,4.95841,4.95611,4.95655,13000000.0
2009-10-22 07:52:00,4.95748,4.95838,4.95637,4.9576,14000000.0
2009-10-22 07:53:00,4.95786,4.95907,4.95717,4.95906,10000000.0
2009-10-22 07:54:00,4.9591,4.95952,4.95774,4.95863,17000000.0
2009-10-22 07:55:00,4.95964,4.96002,4.95871,4.95987,10000000.0
2009-10-22 07:56:00,4.96076,4.96076,4.95915,4.96023,11000000.0
2009-10-22 07:57:00,4.9606,4.96076,4.95886,4.95963,11000000.0
2009-10-22 07:58:00,4.95961,4.96096,4.95886,4.95929,24000000.0
2009-10-22 07:59:00,4.96018,4.96219,4.95986,4.96219,11000000.0
2009-10-22 08:00:00,4.96229,4.96318,4.96122,4.96225,14000000.0
2009-10-22 08:01:00,4.96188,4.96255,4.96094,4.96148,15000000.0
2009-10-22 08:02:00,4.96178,4.962,4.96025,4.96111,16000000.0
2009-10-22 08:03:00,4.96059,4.96309,4.96059,4.96254,10000000.0
2009-10-22 08:04:00,4.96219,4.96367,4.96188,4.96188,13000000.0
2009-10-22 08:05:00,4.96327,4.96369,4.96202,4.96369,18000000.0
2009-10-22 08:06:00,4.96324,4.96438,4.96258,4.96395,14000000.0
2009-10-22 08:07:00,4.96308,4.96457,4.96302,4.96457,11000000.0
2009-10-22 08:08:00,4.96394,4.96429,4.96208,4.96208,19000000.0
2009-10-22 08:09:00,4.96382,4.96387,4.96146,4.96237,9000000.0
2009-10-22 08:10:00,4.96089,4.96287,4.96052,4.96268,8000000.0
2009-10-22 08:11:00,4.96262,4.96289,4.961,4.96194,16000000.0
2009-10-22 08:12:00,4.96189,4.96189,4.96016,4.9615,16000000.0
2009-10-22 08:13:00,4.96128,4.96267,4.96051,4.96192,15000000.0
2009-10-22 08:14:00,4.96186,4.96265,4.96096,4.96192,15000000.0
2009-10-22 08:15:00,4.96203,4.96346,4.96142,4.96334,14000000.0
2009-10-22 08:16:00,4.96325,4.96357,4.96213,4.96222,14000000.0
2009-10-22 08:17:00,4.96441,4.96487,4.96295,4.96439,15000000.0
2009-10-22 08:18:00,4.96486,4.96486,4.96217,4.9632,11000000.0
2009-10-22 08:19:00,4.96364,4.96395,4.96218,4.96347,16000000.0
2009-10-22 08:20:00,4.9632,4.96367,4.96185,4.96289,17000000.0
2009-10-22 08:21:00,4.96217,4.96218,4.9605,4.96181,15000000.0
2009-10-22 08:22:00,4.96128,4.96225,4.96089,4.96225,8000000.0
2009-10-22 08:23:00,4.96237,4.96237,4.96124,4.96232,15000000.0
2009-10-22 08:24:00,4.96141,4.96147,4.95901,4.95952,8000000.0
2009-10-22 08:25:00,4.9607,4.96157,4.95898,4.96071,17000000.0
2009-10-22 08:26:00,4.96129,4.96174,4.96014,4.96085,14000000.0
2009-10-22 08:27:00,4.96042,4.9621,4.96042,4.96205,9000000.0
2009-10-22 08:28:00,4.96199,4.9621,4.96055,4.96196,11000000.0
2009-10-22 08:29:00,4.96147,4.96165,4.95991,4.96165,15000000.0
2009-10-22 08:30:00,4.96035,4.96295,4.96035,4.96079,10000000.0
2009-10-22 08:31:00,4.96239,4.96311,4.96127,4.96178,17000000.0
2009-10-22 08:32:00,4.96312,4.96496,4.96169,4.96457,20000000.0
2009-10-22 08:33:00,4.9655,4.96577,4.9635,4.96433,7000000.0
2009-10-22 08:34:00,4.96418,4.9646,4.96279,4.96348,8000000.0
2009-10-22 08:35:00,4.96394,4.96533,4.96234,4.96408,19000000.0
2009-10-22 08:36:00,4.96394,4.96394,4.96195,4.96243,14000000.0
2009-10-22 08:37:00,4.96277,4.96454,4.96243,4.96454,12000000.0
2009-10-22 08:38:00,4.96446,4.96544,4.96378,4.96503,13000000.0
2009-10-22 08:39:00,4.96575,4.96575,4.96362,4.96479,14000000.0
2009-10-22 08:40:00,4.96451,4.96554,4.96322,4.96447,12000000.0
2009-10-22 08:41:00,4.96482,4.96503,4.96379,4.96433,11000000.0
2009-10-22 08:42:00,4.96431,4.96511,4.963,4.96352,18000000.0
2009-10-22 08:43:00,4.96378,4.96402,4.96299,4.96359,8000000.0
2009-10-22 08:44:00,4.96406,4.96411,4.96182,4.9628,12000000.0
2009-10-22 08:45:00,4.96336,4.96344,4.96133,4.96215,20000000.0
2009-10-22 08:46:00,4.96244,4.96244,4.9609,4.96147,10000000.0
2009-10-22 08:47:00,4.9611,4.96375,4.9611,4.96375,13000000.0
2009-10-22 08:48:00,4.963,4.96593,4.96298,4.96593,16000000.0
2009-10-22 08:49:00,4.96658,4.96661,4.96474,4.96629,9000000.0
2009-10-22 08:50:00,4.96519,4.96617,4.96447,4.96593,17000000.0
2009-10-22 08:51:00,4.96453,4.96666,4.96453,4.96666,8000000.0
2009-10-22 08:52:00,4.96686,4.96756,4.9651,4.96559,20000000.0
2009-10-22 08:53:00,4.96652,4.96707,4.96522,4.96642,16000000.0
2009-10-22 08:54:00,4.96639,4.96724,4.96545,4.96564,15000000.0
2009-10-22 08:55:00,4.96592,4.96821,4.96592,4.96798,12000000.0
2009-10-22 08:56:00,4.96797,4.96797,4.96522,4.96625,14000000.0
2009-10-22 08:57:00,4.96682,4.96682,4.96504,4.96613,14000000.0
2009-10-22 08:58:00,4.96463,4.96615,4.96406,4.96547,15000000.0
2009-10-22 08:59:00,4.96611,4.96611,4.96437,4.96581,15000000.0
2009-10-22 09:00:00,4.96552,4.96568,4.9638,4.96568,14000000.0
2009-10-22 09:01:00,4.96474,4.96641,4.96409,4.96628,14000000.0
2009-10-22 09:02:00,4.9661,4.96636,4.96394,4.96544,17000000.0
2009-10-22 09:03:00,4.96634,4.96709,4.96512,4.96681,16000000.0
2009-10-22 09:04:00,4.9676,4.96766,4.96609,4.96622,10000000.0
2009-10-22 09:05:00,4.96672,4.96807,4.96593,4.96699,14000000.0
2009-10-22 09:06:00,4.96654,4.96723,4.9642,4.9646,14000000.0
2009-10-22 09:07:00,4.96362,4.96605,4.96362,4.96605,9000000.0
2009-10-22 09:08:00,4.96568,4.96568,4.964,4.96498,17000000.0
2009-10-22 09:09:00,4.96522,4.96583,4.96404,4.96431,9000000.0
2009-10-22 09:10:00,4.96645,4.96689,4.96469,4.96469,12000000.0
2009-10-22 09:11:00,4.96588,4.96595,4.96392,4.96487,15000000.0
2009-10-22 09:12:00,4.96416,4.96561,4.96368,4.96517,14000000.0
2009-10-22 09:13:00,4.96483,4.96483,4.96227,4.96408,12000000.0
2009-10-22 09:14:00,4.964,4.964,4.96256,4.96372,13000000.0
2009-10-22 09:15:00,4.9637,4.9651,4.96322,4.96435,13000000.0
2009-10-22 09:16:00,4.96359,4.96436,4.96274,4.96436,10000000.0
2009-10-22 09:17:00,4.96368,4.9645,4.96305,4.96434,14000000.0
2009-10-22 09:18:00,4.96464,4.96464,4.96207,4.96357,16000000.0
2009-10-22 09:19:00,4.96216,4.96461,4.96154,4.96222,14000000.0
2009-10-22 09:20:00,4.96198,4.96279,4.96126,4.96279,11000000.0
2009-10-22 09:21:00,4.96229,4.96278,4.96095,4.96205,11000000.0
2009-10-22 09:22:00,4.96196,4.96196,4.9593,4.96046,18000000.0
2009-10-22 09:23:00,4.96083,4.96183,4.95954,4.96127,18000000.0
2009-10-22 09:24:00,4.96001,4.9619,4.96001,4.9609,18000000.0
2009-10-22 09:25:00,4.96073,4.96172,4.95974,4.96114,13000000.0
2009-10-22 09:26:00,4.96171,4.96222,4.9602,4.96171,13000000.0
2009-10-22 09:27:00,4.96186,4.96186,4.96011,4.96184,11000000.0
2009-10-22 09:28:00,4.96225,4.96225,4.96039,4.96154,12000000.0
2009-10-22 09:29:00,4.96146,4.9617,4.96031,4.96123,16000000.0
2009-10-22 09:30:00,4.96107,4.96161,4.96012,4.96051,11000000.0
2009-10-22 09:31:00,4.96241,4.96331,4.96067,4.96331,13000000.0
2009-10-22 09:32:00,4.96416,4.96478,4.96203,4.96341,14000000.0
2009-10-22 09:33:00,4.96325,4.96375,4.9622,4.96375,16000000.0
2009-10-22 09:34:00,4.96219,4.96406,4.96219,4.9635,13000000.0
2009-10-22 09:35:00,4.96446,4.96495,4.96356,4.964,9000000.0
2009-10-22 09:36:00,4.96484,4.9653,4.96389,4.96456,7000000.0
2009-10-22 09:37:00,4.9652,4.9658,4.96403,4.96405,14000000.0
2009-10-22 09:38:00,4.96529,4.96566,4.96434,4.96566,18000000.0
2009-10-22 09:39:00,4.96431,4.96613,4.96391,4.96578,15000000.0
2009-10-22 09:40:00,4.96637,4.96637,4.96457,4.9654,10000000.0
2009-10-22 09:41:00,4.96409,4.96544,4.96365,4.96486,14000000.0
2009-10-22 09:42:00,4.96498,4.96545,4.96313,4.96375,18000000.0
2009-10-22 09:43:00,4.96395,4.9645,4.9622,4.9622,9000000.0
2009-10-22 09:44:00,4.9625,4.96458,4.9625,4.96437,10000000.0
2009-10-22 09:45:00,4.96329,4.96343,4.96186,4.96325,10000000.0
2009-10-22 09:46:00,4.96293,4.96394,4.96199,4.96394,14000000.0
2009-10-22 09:47:00,4.96455,4.96481,4.96297,4.96435,11000000.0
2009-10-22 09:48:00,4.96372,4.96447,4.96271,4.96354,10000000.0
2009-10-22 09:49:00,4.9638,4.96448,4.96312,4.96424,13000000.0
2009-10-22 09:50:00,4.96436,4.9645,4.96255,4.96309,12000000.0
2009-10-22 09:51:00,4.96314,4.96419,4.96259,4.96372,18000000.0
2009-10-22 09:52:00,4.96433,4.96454,4.96204,4.96283,12000000.0
2009-10-22 09:53:00,4.96255,4.96301,4.96156,4.96286,18000000.0
2009-10-22 09:54:00,4.96291,4.96377,4.9621,4.96325,13000000.0
2009-10-22 09:55:00,4.96348,4.96411,4.96187,4.96187,14000000.0
2009-10-22 09:56:00,4.96354,4.96436,4.96225,4.96414,16000000.0
2009-10-22 09:57:00,4.9637,4.96495,4.9627,4.96452,17000000.0
2009-10-22 09:58:00,4.96492,4.96527,4.96364,4.96392,18000000.0
2009-10-22 09:59:00,4.96374,4.965,4.96357,4.965,7000000.0
2009-10-22 10:00:00,4.96496,4.96553,4.96356,4.96442,13000000.0
2009-10-22 10:01:00,4.96502,4.96588,4.96442,4.96525,15000000.0
2009-10-22 10:02:00,4.9653,4.9653,4.96396,4.96498,10000000.0
2009-10-22 10:03:00,4.9649,4.96575,4.96429,4.96429,15000000.0
2009-10-22 10:04:00,4.96601,4.96617,4.96478,4.96616,13000000.0
2009-10-22 10:05:00,4.96649,4.96683,4.96501,4.96682,16000000.0
2009-10-22 10:06:00,4.96694,4.96781,4.96595,4.96767,16000000.0
2009-10-22 10:07:00,4.96781,4.97044,4.96703,4.96976,24000000.0
2009-10-22 10:08:00,4.96919,4.96984,4.96802,4.96982,13000000.0
2009-10-22 10:09:00,4.97006,4.97048,4.96836,4.96989,17000000.0
2009-10-22 10:10:00,4.97005,4.97064,4.96846,4.97056,14000000.0
2009-10-22 10:11:00,4.97005,4.97026,4.96837,4.96991,14000000.0
2009-10-22 10:12:00,4.9696,4.97,4.96842,4.97,9000000.0
2009-10-22 10:13:00,4.96925,4.96977,4.96806,4.96977,13000000.0
2009-10-22 10:14:00,4.97013,4.97015,4.96776,4.96776,10000000.0
2009-10-22 10:15:00,4.96808,4.9704,4.96808,4.96971,19000000.0
2009-10-22 10:16:00,4.97049,4.97082,4.96959,4.96959,11000000.0
2009-10-22 10:17:00,4.96944,4.97126,4.96944,4.9704,13000000.0
2009-10-22 10:18:00,4.97103,4.97157,4.96946,4.97151,21000000.0
2009-10-22 10:19:00,4.97061,4.97159,4.96907,4.97111,12000000.0
2009-10-22 10:20:00,4.97061,4.97186,4.97029,4.97186,8000000.0
2009-10-22 10:21:00,4.97179,4.97239,4.97037,4.97239,17000000.0
2009-10-22 10:22:00,4.97249,4.97249,4.97,4.97181,15000000.0
2009-10-22 10:23:00,4.97169,4.97173,4.96884,4.96959,11000000.0
2009-10-22 10:24:00,4.96943,4.97058,4.96814,4.96868,13000000.0
2009-10-22 10:25:00,4.96969,4.97069,4.96821,4.9699,14000000.0
2009-10-22 10:26:00,4.96972,4.96987,4.96871,4.96987,10000000.0
2009-10-22 10:27:00,4.96984,4.97034,4.96889,4.97034,9000000.0
2009-10-22 10:28:00,4.97027,4.97063,4.96932,4.97063,11000000.0
2009-10-22 10:29:00,4.97002,4.97188,4.96935,4.97188,19000000.0
2009-10-22 10:30:00,4.97238,4.97281,4.96997,4.9701,11000000.0
2009-10-22 10:31:00,4.97016,4.97016,4.96729,4.96729,15000000.0
2009-10-22 10:32:00,4.96882,4.96935,4.96833,4.96838,9000000.0
2009-10-22 10:33:00,4.96938,4.96985,4.96756,4.96985,16000000.0
2009-10-22 10:34:00,4.97005,4.97067,4.96896,4.97042,11000000.0
2009-10-22 10:35:00,4.9694,4.97133,4.9694,4.97099,9000000.0
2009-10-22 10:36:00,4.97118,4.97121,4.96784,4.96925,13000000.0
2009-10-22 10:37:00,4.97137,4.97217,4.96964,4.97199,14000000.0
2009-10-22 10:38:00,4.9718,4.97211,4.96982,4.96982,7000000.0
2009-10-22 10:39:00,4.97083,4.97305,4.97083,4.97226,12000000.0
2009-10-22 10:40:00,4.97167,4.97263,4.97075,4.97212,17000000.0
2009-10-22 10:41:00,4.97228,4.97283,4.97096,4.97206,15000000.0
2009-10-22 10:42:00,4.97244,4.97315,4.97153,4.97279,13000000.0
2009-10-22 10:43:00,4.97284,4.97287,4.97054,4.97287,15000000.0
2009-10-22 10:44:00,4.97242,4.97372,4.97145,4.97372,11000000.0
2009-10-22 10:45:00,4.97275,4.9739,4.97119,4.97356,17000000.0
2009-10-22 10:46:00,4.97421,4.97519,4.973,4.97519,9000000.0
2009-10-22 10:47:00,4.97346,4.97385,4.97246,4.97359,9000000.0
2009-10-22 10:48:00,4.97303,4.97433,4.97194,4.9729,11000000.0
2009-10-22 10:49:00,4.97253,4.97277,4.97108,4.97262,11000000.0
2009-10-22 10:50:00,4.97094,4.97431,4.97094,4.9731,16000000.0
2009-10-22 10:51:00,4.97252,4.97318,4.97087,4.97191,21000000.0
2009-10-22 10:52:00,4.97119,4.97212,4.97093,4.97095,8000000.0
2009-10-22 10:53:00,4.97023,4.97187,4.96907,4.97,12000000.0
2009-10-22 10:54:00,4.97081,4.97088,4.96912,4.96958,16000000.0
2009-10-22 10:55:00,4.97108,4.97108,4.96815,4.96944,13000000.0
2009-10-22 10:56:00,4.96931,4.97027,4.96782,4.96995,16000000.0
2009-10-22 10:57:00,4.96972,4.96999,4.96867,4.96968,10000000.0
2009-10-22 10:58:00,4.9699,4.9699,4.96709,4.9683,12000000.0
2009-10-22 10:59:00,4.96835,4.96889,4.96686,4.96889,11000000.0
2009-10-22 11:00:00,4.96913,4.96917,4.96684,4.96845,13000000.0
2009-10-22 11:01:00,4.96815,4.96901,4.96779,4.96901,9000000.0
2009-10-22 11:02:00,4.96931,4.97,4.968,4.96911,8000000.0
2009-10-22 11:03:00,4.96839,4.96881,4.96692,4.96692,10000000.0
2009-10-22 11:04:00,4.96829,4.96945,4.96756,4.96932,12000000.0
2009-10-22 11:05:00,4.96959,4.96959,4.96659,4.96659,11000000.0
2009-10-22 11:06:00,4.96734,4.96844,4.96664,4.96844,8000000.0
2009-10-22 11:07:00,4.96673,4.96853,4.96609,4.96724,14000000.0
2009-10-22 11:08:00,4.96655,4.96717,4.96531,4.967,18000000.0
2009-10-22 11:09:00,4.96653,4.96718,4.9652,4.9671,15000000.0
2009-10-22 11:10:00,4.96661,4.96661,4.96502,4.96566,12000000.0
2009-10-22 11:11:00,4.96651,4.96651,4.96477,4.96477,11000000.0
2009-10-22 11:12:00,4.96499,4.966,4.96468,4.96477,8000000.0
2009-10-22 11:13:00,4.96553,4.96676,4.96496,4.96676,15000000.0
2009-10-22 11:14:00,4.96707,4.96723,4.9654,4.96723,13000000.0
2009-10-22 11:15:00,4.96587,4.96806,4.96587,4.96705,20000000.0
2009-10-22 11:16:00,4.96756,4.96833,4.96714,4.96833,15000000.0
2009-10-22 11:17:00,4.96839,4.9685,4.96675,4.96695,18000000.0
2009-10-22 11:18:00,4.96851,4.96883,4.96671,4.96672,20000000.0
2009-10-22 11:19:00,4.96781,4.96888,4.96756,4.96888,13000000.0
2009-10-22 11:20:00,4.96865,4.96865,4.96655,4.96698,20000000.0
2009-10-22 11:21:00,4.969,4.96928,4.96737,4.96915,18000000.0
2009-10-22 11:22:00,4.96786,4.96988,4.96786,4.96829,18000000.0
2009-10-22 11:23:00,4.96983,4.97003,4.96838,4.96937,13000000.0
2009-10-22 11:24:00,4.96938,4.96986,4.96897,4.9697,9000000.0
2009-10-22 11:25:00,4.97002,4.97019,4.96828,4.96944,8000000.0
2009-10-22 11:26:00,4.96933,4.96983,4.96792,4.96983,8000000.0
2009-10-22 11:27:00,4.96873,4.96873,4.96738,4.96738,7000000.0
2009-10-22 11:28:00,4.96803,4.9689,4.96678,4.9689,14000000.0
2009-10-22 11:29:00,4.96912,4.96951,4.96798,4.96912,16000000.0
2009-10-22 11:30:00,4.96856,4.96886,4.96794,4.96886,7000000.0
2009-10-22 11:31:00,4.96837,4.97024,4.96774,4.96863,15000000.0
2009-10-22 11:32:00,4.96989,4.97088,4.96934,4.97047,10000000.0
2009-10-22 11:33:00,4.97069,4.97084,4.96917,4.97084,8000000.0
2009-10-22 11:34:00,4.97056,4.97248,4.96974,4.97248,11000000.0
2009-10-22 11:35:00,4.97192,4.9723,4.97041,4.97186,15000000.0
2009-10-22 11:36:00,4.97194,4.97194,4.97003,4.97117,14000000.0
2009-10-22 11:37:00,4.97053,4.97151,4.97019,4.97019,11000000.0
2009-10-22 11:38:00,4.97136,4.97136,4.97044,4.97081,12000000.0
2009-10-22 11:39:00,4.96958,4.97109,4.96958,4.97098,13000000.0
2009-10-22 11:40:00,4.97082,4.9711,4.96997,4.97015,8000000.0
2009-10-22 11:41:00,4.97084,4.97132,4.96949,4.97093,13000000.0
2009-10-22 11:42:00,4.97022,4.97069,4.96889,4.96889,18000000.0
2009-10-22 11:43:00,4.96955,4.97001,4.96898,4.96959,13000000.0
2009-10-22 11:44:00,4.96805,4.96926,4.96695,4.96695,14000000.0
2009-10-22 11:45:00,4.96828,4.96858,4.96656,4.96656,12000000.0
2009-10-22 11:46:00,4.96684,4.9684,4.96684,4.96799,14000000.0
2009-10-22 11:47:00,4.96637,4.9682,4.96562,4.96629,15000000.0
2009-10-22 11:48:00,4.96537,4.96605,4.96489,4.96575,9000000.0
2009-10-22 11:49:00,4.96621,4.96692,4.96559,4.96646,14000000.0
2009-10-22 11:50:00,4.96597,4.9675,4.96537,4.96745,17000000.0
2009-10-22 11:51:00,4.96772,4.96795,4.96645,4.96795,15000000.0
2009-10-22 11:52:00,4.96708,4.96756,4.9657,4.9657,15000000.0
2009-10-22 11:53:00,4.96736,4.96751,4.96542,4.96659,14000000.0
2009-10-22 11:54:00,4.96644,4.96725,4.96624,4.96672,9000000.0
2009-10-22 11:55:00,4.96701,4.96751,4.96627,4.9671,11000000.0
2009-10-22 11:56:00,4.96607,4.9668,4.9648,4.96577,13000000.0
2009-10-22 11:57:00,4.96627,4.96627,4.96466,4.96612,13000000.0
2009-10-22 11:58:00,4.96578,4.96578,4.96434,4.96531,12000000.0
2009-10-22 11:59:00,4.96546,4.96598,4.96477,4.96568,12000000.0
2009-10-22 12:00:00,4.96604,4.96615,4.96469,4.96572,12000000.0
2009-10-22 12:01:00,4.96512,4.9662,4.96373,4.96419,22000000.0
2009-10-22 12:02:00,4.96329,4.96531,4.96328,4.96492,10000000.0
2009-10-22 12:03:00,4.96332,4.96479,4.96177,4.96177,18000000.0
2009-10-22 12:04:00,4.96199,4.96338,4.96199,4.96316,12000000.0
2009-10-22 12:05:00,4.96333,4.96435,4.96203,4.96435,15000000.0
2009-10-22 12:06:00,4.96467,4.96467,4.96278,4.96449,14000000.0
2009-10-22 12:07:00,4.96403,4.96473,4.96328,4.96425,15000000.0
2009-10-22 12:08:00,4.96411,4.965,4.96338,4.96339,19000000.0
2009-10-22 12:09:00,4.96493,4.96493,4.96351,4.96493,12000000.0
2009-10-22 12:10:00,4.96431,4.96431,4.96247,4.96404,23000000.0
2009-10-22 12:11:00,4.96398,4.96413,4.96259,4.964,21000000.0
2009-10-22 12:12:00,4.96377,4.96432,4.96328,4.96367,9000000.0
2009-10-22 12:13:00,4.96243,4.96437,4.96232,4.96368,13000000.0
2009-10-22 12:14:00,4.96523,4.9656,4.96398,4.9656,15000000.0
2009-10-22 12:15:00,4.96421,4.9657,4.96383,4.96556,14000000.0
2009-10-22 12:16:00,4.96484,4.96576,4.96397,4.96482,16000000.0
2009-10-22 12:17:00,4.96536,4.96565,4.96328,4.96505,13000000.0
2009-10-22 12:18:00,4.96325,4.96457,4.96324,4.96434,9000000.0
2009-10-22 12:19:00,4.96348,4.96436,4.96296,4.96327,10000000.0
2009-10-22 12:20:00,4.96427,4.96456,4.96339,4.96424,7000000.0
2009-10-22 12:21:00,4.96231,4.96468,4.96231,4.96468,13000000.0
2009-10-22 12:22:00,4.96319,4.96427,4.96319,4.96427,10000000.0
2009-10-22 12:23:00,4.96513,4.96562,4.96364,4.96396,10000000.0
2009-10-22 12:24:00,4.9654,4.96663,4.96464,4.96587,12000000.0
2009-10-22 12:25:00,4.9666,4.96717,4.96537,4.96623,12000000.0
2009-10-22 12:26:00,4.96526,4.96679,4.96524,4.96608,20000000.0
2009-10-22 12:27:00,4.96631,4.96871,4.96578,4.96871,12000000.0
2009-10-22 12:28:00,4.96834,4.96834,4.96649,4.96714,14000000.0
2009-10-22 12:29:00,4.96698,4.96772,4.96659,4.96727,10000000.0
2009-10-22 12:30:00,4.96688,4.9678,4.96595,4.96715,19000000.0
2009-10-22 12:31:00,4.96546,4.96665,4.96525,4.96594,11000000.0
2009-10-22 12:32:00,4.96547,4.9656,4.96463,4.96508,10000000.0
2009-10-22 12:33:00,4.9647,4.9652,4.96375,4.9652,15000000.0
2009-10-22 12:34:00,4.96475,4.96502,4.96354,4.96502,16000000.0
2009-10-22 12:35:00,4.96485,4.96561,4.96428,4.96561,10000000.0
2009-10-22 12:36:00,4.96511,4.96511,4.96286,4.96344,11000000.0
2009-10-22 12:37:00,4.96446,4.96446,4.96273,4.96273,10000000.0
2009-10-22 12:38:00,4.9636,4.96403,4.9625,4.96391,14000000.0
2009-10-22 12:39:00,4.9639,4.96398,4.96273,4.96369,14000000.0
2009-10-22 12:40:00,4.96452,4.96452,4.96299,4.9637,11000000.0
2009-10-22 12:41:00,4.9642,4.96443,4.96244,4.96244,12000000.0
2009-10-22 12:42:00,4.96431,4.96468,4.96283,4.96442,14000000.0
2009-10-22 12:43:00,4.96469,4.96469,4.96319,4.96417,15000000.0
2009-10-22 12:44:00,4.96405,4.96496,4.96305,4.9634,16000000.0
2009-10-22 12:45:00,4.96417,4.96504,4.96417,4.96441,10000000.0
2009-10-22 12:46:00,4.96459,4.96539,4.96407,4.96539,12000000.0
2009-10-22 12:47:00,4.96575,4.96602,4.96415,4.96588,13000000.0
2009-10-22 12:48:00,4.96603,4.96603,4.96369,4.9645,12000000.0
2009-10-22 12:49:00,4.9647,4.96615,4.96427,4.96615,14000000.0
2009-10-22 12:50:00,4.96565,4.96602,4.96434,4.96596,9000000.0
2009-10-22 12:51:00,4.9649,4.96556,4.96418,4.96542,10000000.0
2009-10-22 12:52:00,4.96579,4.96579,4.96385,4.96541,22000000.0
2009-10-22 12:53:00,4.9641,4.96573,4.96384,4.96435,14000000.0
2009-10-22 12:54:00,4.96411,4.96496,4.96324,4.96324,13000000.0
2009-10-22 12:55:00,4.96323,4.96481,4.96323,4.96365,21000000.0
2009-10-22 12:56:00,4.96476,4.9655,4.96377,4.965,18000000.0
2009-10-22 12:57:00,4.9645,4.96494,4.96381,4.96381,7000000.0
2009-10-22 12:58:00,4.9657,4.96586,4.96393,4.96405,12000000.0
2009-10-22 12:59:00,4.96556,4.966,4.9643,4.96589,18000000.0
2009-10-22 13:00:00,4.96415,4.96601,4.96397,4.96481,14000000.0
2009-10-22 13:01:00,4.96427,4.96523,4.96368,4.96461,11000000.0
2009-10-22 13:02:00,4.96421,4.96479,4.96334,4.96361,15000000.0
2009-10-22 13:03:00,4.96343,4.96436,4.96203,4.96287,15000000.0
2009-10-22 13:04:00,4.96312,4.96441,4.96209,4.96419,16000000.0
2009-10-22 13:05:00,4.96375,4.96527,4.96351,4.96527,9000000.0
2009-10-22 13:06:00,4.96558,4.96558,4.96388,4.9648,13000000.0
2009-10-22 13:07:00,4.96511,4.96511,4.96362,4.96495,13000000.0
2009-10-22 13:08:00,4.96433,4.96494,4.96355,4.96456,10000000.0
2009-10-22 13:09:00,4.96465,4.96511,4.96342,4.96342,15000000.0
2009-10-22 13:10:00,4.96404,4.96513,4.9633,4.9633,12000000.0
2009-10-22 13:11:00,4.9656,4.9658,4.96335,4.96449,12000000.0
2009-10-22 13:12:00,4.96507,4.96507,4.96338,4.96479,12000000.0
2009-10-22 13:13:00,4.96393,4.9645,4.96338,4.96437,11000000.0
2009-10-22 13:14:00,4.96424,4.9646,4.96343,4.96429,9000000.0
2009-10-22 13:15:00,4.96462,4.96462,4.96293,4.96412,15000000.0
2009-10-22 13:16:00,4.96493,4.96493,4.96296,4.96307,15000000.0
2009-10-22 13:17:00,4.96444,4.96466,4.96286,4.96466,17000000.0
2009-10-22 13:18:00,4.96467,4.96467,4.96305,4.96459,15000000.0
2009-10-22 13:19:00,4.96359,4.96489,4.96359,4.96489,15000000.0
2009-10-22 13:20:00,4.96459,4.96497,4.96346,4.96468,19000000.0
2009-10-22 13:21:00,4.96361,4.96539,4.96347,4.96539,10000000.0
2009-10-22 13:22:00,4.96355,4.96514,4.96355,4.9638,8000000.0
2009-10-22 13:23:00,4.96419,4.9653,4.96381,4.96511,15000000.0
2009-10-22 13:24:00,4.96595,4.96595,4.96447,4.96548,11000000.0
2009-10-22 13:25:00,4.96425,4.96592,4.96425,4.96446,9000000.0
2009-10-22 13:26:00,4.96582,4.96626,4.96435,4.9656,8000000.0
2009-10-22 13:27:00,4.96624,4.96639,4.96493,4.96493,15000000.0
2009-10-22 13:28:00,4.96569,4.96569,4.96365,4.96395,17000000.0
2009-10-22 13:29:00,4.9647,4.96599,4.9639,4.9639,11000000.0
2009-10-22 13:30:00,4.96417,4.96457,4.96266,4.96388,21000000.0
2009-10-22 13:31:00,4.96431,4.96431,4.96281,4.96281,11000000.0
2009-10-22 13:32:00,4.96403,4.96403,4.96187,4.96251,10000000.0
2009-10-22 13:33:00,4.96389,4.96389,4.96142,4.96228,8000000.0
2009-10-22 13:34:00,4.96346,4.96346,4.96101,4.96268,15000000.0
2009-10-22 13:35:00,4.96234,4.96244,4.96099,4.96244,13000000.0
2009-10-22 13:36:00,4.96253,4.96253,4.96158,4.96166,11000000.0
2009-10-22 13:37:00,4.96222,4.96222,4.96093,4.96192,8000000.0
2009-10-22 13:38:00,4.96187,4.96226,4.96083,4.96147,13000000.0
2009-10-22 13:39:00,4.96192,4.96196,4.96066,4.96133,7000000.0
2009-10-22 13:40:00,4.96119,4.96119,4.95937,4.96043,12000000.0
2009-10-22 13:41:00,4.96031,4.9616,4.95941,4.96059,15000000.0
2009-10-22 13:42:00,4.95926,4.96134,4.95926,4.95991,22000000.0
2009-10-22 13:43:00,4.95998,4.9612,4.95866,4.9607,13000000.0
2009-10-22 13:44:00,4.95979,4.96011,4.95755,4.9583,14000000.0
2009-10-22 13:45:00,4.95746,4.95756,4.95558,4.95756,7000000.0
2009-10-22 13:46:00,4.95598,4.95794,4.95598,4.9573,11000000.0
2009-10-22 13:47:00,4.95815,4.95815,4.95674,4.95784,11000000.0
2009-10-22 13:48:00,4.95669,4.95794,4.95611,4.95794,14000000.0
2009-10-22 13:49:00,4.95752,4.95835,4.9572,4.95799,13000000.0
2009-10-22 13:50:00,4.95669,4.95855,4.95669,4.95855,12000000.0
2009-10-22 13:51:00,4.9587,4.95903,4.95703,4.95903,11000000.0
2009-10-22 13:52:00,4.95859,4.95893,4.95752,4.95892,9000000.0
2009-10-22 13:53:00,4.95924,4.95944,4.95788,4.95893,11000000.0
2009-10-22 13:54:00,4.95963,4.95963,4.95842,4.9593,17000000.0
2009-10-22 13:55:00,4.95849,4.9593,4.95785,4.95924,22000000.0
2009-10-22 13:56:00,4.95963,4.95978,4.95794,4.95794,13000000.0
2009-10-22 13:57:00,4.95865,4.95941,4.95748,4.95941,19000000.0
2009-10-22 13:58:00,4.95942,4.9599,4.95853,4.95894,11000000.0
2009-10-22 13:59:00,4.9598,4.9608,4.95901,4.9608,7000000.0
2009-10-22 14:00:00,4.96047,4.96047,4.95931,4.95931,9000000.0
2009-10-22 14:01:00,4.96042,4.96109,4.95952,4.96109,7000000.0
2009-10-22 14:02:00,4.96056,4.96076,4.95823,4.95949,13000000.0
2009-10-22 14:03:00,4.95966,4.95966,4.95802,4.95871,17000000.0
2009-10-22 14:04:00,4.95914,4.95928,4.95795,4.95857,13000000.0
2009-10-22 14:05:00,4.95973,4.95973,4.95794,4.95794,8000000.0
2009-10-22 14:06:00,4.95984,4.95997,4.95773,4.95773,10000000.0
2009-10-22 14:07:00,4.95799,4.95835,4.95696,4.95753,10000000.0
2009-10-22 14:08:00,4.95883,4.95883,4.95624,4.95624,14000000.0
2009-10-22 14:09:00,4.95761,4.95761,4.95589,4.95717,16000000.0
2009-10-22 14:10:00,4.95573,4.9568,4.95515,4.95604,12000000.0
2009-10-22 14:11:00,4.95583,4.9567,4.95471,4.95482,14000000.0
2009-10-22 14:12:00,4.95655,4.95659,4.95478,4.95584,13000000.0
2009-10-22 14:13:00,4.95632,4.9577,4.95567,4.9577,11000000.0
2009-10-22 14:14:00,4.95716,4.95761,4.95599,4.95723,14000000.0
2009-10-22 14:15:00,4.95683,4.95695,4.9554,4.95663,11000000.0
2009-10-22 14:16:00,4.9571,4.9572,4.95535,4.95535,11000000.0
2009-10-22 14:17:00,4.95613,4.95649,4.95494,4.95624,14000000.0
2009-10-22 14:18:00,4.95578,4.95578,4.95405,4.95555,11000000.0
2009-10-22 14:19:00,4.95464,4.95521,4.95353,4.95521,8000000.0
2009-10-22 14:20:00,4.95442,4.95517,4.95403,4.95517,10000000.0
2009-10-22 14:21:00,4.95346,4.95635,4.95346,4.95533,14000000.0
2009-10-22 14:22:00,4.95651,4.95651,4.9549,4.9559,17000000.0
2009-10-22 14:23:00,4.95509,4.95524,4.95404,4.955,8000000.0
2009-10-22 14:24:00,4.9551,4.95583,4.95421,4.95454,16000000.0
2009-10-22 14:25:00,4.95545,4.95547,4.95431,4.95547,11000000.0
2009-10-22 14:26:00,4.95392,4.95527,4.95389,4.95517,14000000.0
2009-10-22 14:27:00,4.95522,4.95589,4.95397,4.95551,8000000.0
2009-10-22 14:28:00,4.95565,4.95676,4.95489,4.95676,11000000.0
2009-10-22 14:29:00,4.95632,4.95651,4.95509,4.95635,11000000.0
2009-10-22 14:30:00,4.95678,4.95839,4.9557,4.95758,14000000.0
2009-10-22 14:31:00,4.95779,4.95779,4.95475,4.95638,15000000.0
2009-10-22 14:32:00,4.95612,4.95749,4.95537,4.95657,9000000.0
2009-10-22 14:33:00,4.95798,4.95867,4.95652,4.95867,12000000.0
2009-10-22 14:34:00,4.9586,4.96028,4.95814,4.96018,12000000.0
2009-10-22 14:35:00,4.96003,4.96022,4.95828,4.96022,18000000.0
2009-10-22 14:36:00,4.95997,4.95997,4.9571,4.95909,12000000.0
2009-10-22 14:37:00,4.95913,4.95913,4.95718,4.95737,12000000.0
2009-10-22 14:38:00,4.95739,4.95747,4.95569,4.9572,24000000.0
2009-10-22 14:39:00,4.95802,4.9592,4.95664,4.95841,12000000.0
2009-10-22 14:40:00,4.95875,4.95945,4.95699,4.95872,15000000.0
2009-10-22 14:41:00,4.95891,4.9597,4.95821,4.95895,17000000.0
2009-10-22 14:42:00,4.95996,4.96065,4.95915,4.95977,15000000.0
2009-10-22 14:43:00,4.96026,4.96096,4.95932,4.96026,9000000.0
2009-10-22 14:44:00,4.96085,4.96152,4.95917,4.96003,7000000.0
2009-10-22 14:45:00,4.96109,4.96126,4.9592,4.96011,17000000.0
2009-10-22 14:46:00,4.961,4.96119,4.95907,4.96085,14000000.0
2009-10-22 14:47:00,4.95886,4.96051,4.95884,4.96029,16000000.0
2009-10-22 14:48:00,4.96005,4.96061,4.95818,4.95999,12000000.0
2009-10-22 14:49:00,4.96021,4.96082,4.95863,4.96082,20000000.0
2009-10-22 14:50:00,4.96041,4.96223,4.95947,4.95949,12000000.0
2009-10-22 14:51:00,4.96019,4.96127,4.959,4.96069,12000000.0
2009-10-22 14:52:00,4.95991,4.96208,4.9599,4.96127,22000000.0
2009-10-22 14:53:00,4.96188,4.9625,4.96031,4.96192,17000000.0
2009-10-22 14:54:00,4.96105,4.96241,4.96023,4.96184,14000000.0
2009-10-22 14:55:00,4.96187,4.96197,4.9596,4.96127,20000000.0
2009-10-22 14:56:00,4.96002,4.96202,4.95982,4.96023,22000000.0
2009-10-22 14:57:00,4.9616,4.96173,4.96031,4.96044,10000000.0
2009-10-22 14:58:00,4.96093,4.96257,4.96075,4.96075,17000000.0
2009-10-22 14:59:00,4.96189,4.96189,4.95962,4.96139,12000000.0
2009-10-22 15:00:00,4.96127,4.9628,4.96085,4.96112,14000000.0
2009-10-22 15:01:00,4.96131,4.96266,4.96056,4.9623,16000000.0
2009-10-22 15:02:00,4.96316,4.96432,4.96213,4.96403,13000000.0
2009-10-22 15:03:00,4.96336,4.96403,4.96251,4.96359,7000000.0
2009-10-22 15:04:00,4.96474,4.96474,4.96331,4.96443,12000000.0
2009-10-22 15:05:00,4.96427,4.96469,4.96283,4.96469,20000000.0
2009-10-22 15:06:00,4.96264,4.96377,4.96224,4.96224,9000000.0
2009-10-22 15:07:00,4.9634,4.96404,4.96222,4.96325,9000000.0
2009-10-22 15:08:00,4.96235,4.96363,4.96165,4.96363,14000000.0
2009-10-22 15:09:00,4.96322,4.9635,4.96181,4.9633,14000000.0
2009-10-22 15:10:00,4.96313,4.96313,4.96136,4.96262,15000000.0
2009-10-22 15:11:00,4.96253,4.96253,4.96076,4.96076,10000000.0
2009-10-22 15:12:00,4.96143,4.96166,4.96056,4.96166,10000000.0
2009-10-22 15:13:00,4.96129,4.96129,4.95918,4.96089,20000000.0
2009-10-22 15:14:00,4.95994,4.96025,4.95835,4.95939,10000000.0
2009-10-22 15:15:00,4.9578,4.95803,4.9556,4.95689,13000000.0
2009-10-22 15:16:00,4.95712,4.95712,4.95384,4.95502,11000000.0
2009-10-22 15:17:00,4.95503,4.95503,4.95333,4.95411,17000000.0
2009-10-22 15:18:00,4.95397,4.95406,4.95149,4.95349,11000000.0
2009-10-22 15:19:00,4.95405,4.95453,4.95276,4.95363,18000000.0
2009-10-22 15:20:00,4.95388,4.955,4.95223,4.95332,14000000.0
2009-10-22 15:21:00,4.95501,4.95543,4.95397,4.95397,15000000.0
2009-10-22 15:22:00,4.95571,4.95587,4.95427,4.95578,8000000.0
2009-10-22 15:23:00,4.95549,4.95662,4.9549,4.9561,15000000.0
2009-10-22 15:24:00,4.95555,4.95692,4.95458,4.95692,12000000.0
2009-10-22 15:25:00,4.95705,4.95705,4.95548,4.95548,12000000.0
2009-10-22 15:26:00,4.95744,4.95799,4.95579,4.95712,15000000.0
2009-10-22 15:27:00,4.95688,4.95782,4.95624,4.95734,12000000.0
2009-10-22 15:28:00,4.95758,4.95868,4.9574,4.95859,12000000.0
2009-10-22 15:29:00,4.95884,4.95939,4.95796,4.9591,10000000.0
2009-10-22 15:30:00,4.95811,4.95961,4.95751,4.95751,12000000.0
2009-10-22 15:31:00,4.95915,4.95915,4.95743,4.95805,19000000.0
2009-10-22 15:32:00,4.95956,4.9604,4.95868,4.95966,7000000.0
2009-10-22 15:33:00,4.96169,4.96169,4.95938,4.9603,7000000.0
2009-10-22 15:34:00,4.95976,4.96005,4.95811,4.95941,12000000.0
2009-10-22 15:35:00,4.95764,4.95913,4.95633,4.95648,17000000.0
2009-10-22 15:36:00,4.956,4.95643,4.95518,4.95577,11000000.0
2009-10-22 15:37:00,4.9552,4.95774,4.95386,4.95675,14000000.0
2009-10-22 15:38:00,4.95796,4.95796,4.95525,4.95571,20000000.0
2009-10-22 15:39:00,4.95768,4.95865,4.95693,4.95703,8000000.0
2009-10-22 15:40:00,4.95792,4.95792,4.95545,4.95671,11000000.0
2009-10-22 15:41:00,4.95796,4.95796,4.95551,4.95769,10000000.0
2009-10-22 15:42:00,4.95813,4.95852,4.95649,4.95831,13000000.0
2009-10-22 15:43:00,4.95791,4.95887,4.95679,4.95887,14000000.0
2009-10-22 15:44:00,4.95872,4.96124,4.95815,4.96124,8000000.0
2009-10-22 15:45:00,4.96031,4.96043,4.95863,4.95863,10000000.0
2009-10-22 15:46:00,4.95967,4.95983,4.95761,4.95875,12000000.0
2009-10-22 15:47:00,4.95933,4.96019,4.95813,4.95988,18000000.0
2009-10-22 15:48:00,4.9603,4.96177,4.95898,4.96177,9000000.0
2009-10-22 15:49:00,4.96185,4.96225,4.95948,4.96225,14000000.0
2009-10-22 15:50:00,4.96072,4.96174,4.96043,4.96072,18000000.0
2009-10-22 15:51:00,4.96135,4.96175,4.96033,4.96175,8000000.0
2009-10-22 15:52:00,4.96114,4.96326,4.96114,4.96326,11000000.0
2009-10-22 15:53:00,4.96343,4.96361,4.96077,4.96282,15000000.0
2009-10-22 15:54:00,4.96248,4.96248,4.96056,4.96124,9000000.0
2009-10-22 15:55:00,4.96167,4.96214,4.96031,4.96149,9000000.0
2009-10-22 15:56:00,4.96048,4.96151,4.95969,4.96072,11000000.0
2009-10-22 15:57:00,4.96041,4.96226,4.95981,4.96226,15000000.0
2009-10-22 15:58:00,4.96101,4.96237,4.96101,4.96237,13000000.0
2009-10-22 15:59:00,4.96242,4.96272,4.96098,4.96258,15000000.0
2009-10-22 16:00:00,4.96278,4.96398,4.96187,4.96337,11000000.0
2009-10-22 16:01:00,4.96514,4.96553,4.96314,4.96327,14000000.0
2009-10-22 16:02:00,4.9649,4.96711,4.96418,4.96711,11000000.0
2009-10-22 16:03:00,4.96821,4.96866,4.96692,4.96761,8000000.0
2009-10-22 16:04:00,4.96697,4.96697,4.9652,4.96624,8000000.0
2009-10-22 16:05:00,4.96575,4.96688,4.96494,4.96688,8000000.0
2009-10-22 16:06:00,4.9669,4.9669,4.96417,4.965,16000000.0
2009-10-22 16:07:00,4.96455,4.96517,4.963,4.96441,18000000.0
2009-10-22 16:08:00,4.96471,4.96488,4.96306,4.96488,14000000.0
2009-10-22 16:09:00,4.96249,4.96483,4.96173,4.96381,12000000.0
2009-10-22 16:10:00,4.96403,4.96495,4.96367,4.96442,10000000.0
2009-10-22 16:11:00,4.9644,4.96529,4.96262,4.96524,13000000.0
2009-10-22 16:12:00,4.96489,4.96514,4.96286,4.96435,16000000.0
2009-10-22 16:13:00,4.96405,4.96425,4.96304,4.96421,7000000.0
2009-10-22 16:14:00,4.96354,4.96373,4.96152,4.96259,16000000.0
2009-10-22 16:15:00,4.96224,4.96364,4.96177,4.96351,15000000.0
2009-10-22 16:16:00,4.96415,4.96525,4.96306,4.965,17000000.0
2009-10-22 16:17:00,4.96525,4.96525,4.96361,4.96458,10000000.0
2009-10-22 16:18:00,4.96459,4.96459,4.96171,4.9639,10000000.0
2009-10-22 16:19:00,4.96244,4.96404,4.96217,4.96338,12000000.0
2009-10-22 16:20:00,4.96143,4.96298,4.96108,4.96187,11000000.0
2009-10-22 16:21:00,4.96188,4.96188,4.95975,4.96108,8000000.0
2009-10-22 16:22:00,4.9608,4.96083,4.95933,4.96082,16000000.0
2009-10-22 16:23:00,4.96034,4.96034,4.95729,4.95942,11000000.0
2009-10-22 16:24:00,4.95908,4.96034,4.95836,4.96032,14000000.0
2009-10-22 16:25:00,4.9606,4.96061,4.95863,4.95974,13000000.0
2009-10-22 16:26:00,4.95923,4.96129,4.95909,4.96113,16000000.0
2009-10-22 16:27:00,4.95956,4.96126,4.95939,4.96126,20000000.0
2009-10-22 16:28:00,4.96012,4.96066,4.95881,4.95897,12000000.0
2009-10-22 16:29:00,4.96084,4.96109,4.95939,4.96005,13000000.0
2009-10-22 16:30:00,4.96071,4.96097,4.95943,4.96097,17000000.0
2009-10-22 16:31:00,4.95967,4.96161,4.95959,4.96077,13000000.0
2009-10-22 16:32:00,4.96116,4.96261,4.96001,4.96261,10000000.0
2009-10-22 16:33:00,4.96259,4.96259,4.96085,4.96124,15000000.0
2009-10-22 16:34:00,4.96036,4.96234,4.96036,4.96208,9000000.0
2009-10-22 16:35:00,4.9619,4.96226,4.95989,4.96037,18000000.0
2009-10-22 16:36:00,4.96129,4.96132,4.95992,4.96089,8000000.0
2009-10-22 16:37:00,4.96171,4.96171,4.95969,4.96031,22000000.0
2009-10-22 16:38:00,4.96159,4.96186,4.95992,4.96186,14000000.0
2009-10-22 16:39:00,4.96163,4.96238,4.96048,4.9613,14000000.0
2009-10-22 16:40:00,4.96213,4.9623,4.95986,4.95986,17000000.0
2009-10-22 16:41:00,4.95916,4.9616,4.95905,4.96062,9000000.0
2009-10-22 16:42:00,4.96055,4.96131,4.95937,4.9598,13000000.0
2009-10-22 16:43:00,4.95904,4.96108,4.95904,4.96092,13000000.0
2009-10-22 16:44:00,4.96013,4.96042,4.95937,4.96042,11000000.0
2009-10-22 16:45:00,4.95998,4.96079,4.95906,4.95983,18000000.0
2009-10-22 16:46:00,4.96063,4.96106,4.95974,4.96058,11000000.0
2009-10-22 16:47:00,4.96142,4.96142,4.96001,4.96076,15000000.0
2009-10-22 16:48:00,4.96059,4.96146,4.95998,4.95998,7000000.0
2009-10-22 16:49:00,4.9609,4.9613,4.95984,4.96127,16000000.0
2009-10-22 16:50:00,4.96109,4.9612,4.95892,4.96059,9000000.0
2009-10-22 16:51:00,4.96082,4.96082,4.95892,4.95937,22000000.0
2009-10-22 16:52:00,4.95907,4.95907,4.95735,4.95735,11000000.0
2009-10-22 16:53:00,4.95693,4.95754,4.95511,4.9573,12000000.0
2009-10-22 16:54:00,4.95736,4.95736,4.95478,4.95688,17000000.0
2009-10-22 16:55:00,4.95632,4.95632,4.95484,4.95618,15000000.0
2009-10-22 16:56:00,4.95571,4.95571,4.95006,4.95452,11000000.0
2009-10-22 16:57:00,4.95575,4.95587,4.95448,4.95566,8000000.0
2009-10-22 16:58:00,4.95539,4.95539,4.95312,4.95507,12000000.0
2009-10-22 16:59:00,4.95437,4.95459,4.9527,4.95364,15000000.0
2009-10-22 17:00:00,4.95433,4.95503,4.95333,4.95503,10000000.0
2009-10-22 17:01:00,4.95509,4.95509,4.95369,4.95377,10000000.0
2009-10-22 17:02:00,4.95589,4.95601,4.95355,4.95355,8000000.0
2009-10-22 17:03:00,4.95329,4.95455,4.95251,4.95455,11000000.0
2009-10-22 17:04:00,4.95474,4.95488,4.95253,4.9536,10000000.0
2009-10-22 17:05:00,4.95336,4.95505,4.95296,4.95478,18000000.0
2009-10-22 17:06:00,4.95496,4.95537,4.9538,4.9538,9000000.0
2009-10-22 17:07:00,4.95457,4.95557,4.95299,4.95472,20000000.0
2009-10-22 17:08:00,4.95457,4.95505,4.95328,4.95505,11000000.0
2009-10-22 17:09:00,4.95518,4.956,4.95444,4.95469,14000000.0
2009-10-22 17:10:00,4.95538,4.9587,4.95538,4.95729,10000000.0
2009-10-22 17:11:00,4.95898,4.95916,4.95721,4.95862,12000000.0
2009-10-22 17:12:00,4.9589,4.96084,4.95854,4.96084,7000000.0
2009-10-22 17:13:00,4.95972,4.96064,4.95746,4.95836,13000000.0
2009-10-22 17:14:00,4.95814,4.95936,4.95748,4.95936,13000000.0
2009-10-22 17:15:00,4.95939,4.95939,4.95778,4.95867,12000000.0
2009-10-22 17:16:00,4.95888,4.95888,4.95722,4.95878,13000000.0
2009-10-22 17:17:00,4.95806,4.95997,4.95773,4.95997,12000000.0
2009-10-22 17:18:00,4.95957,4.95997,4.95644,4.95814,15000000.0
2009-10-22 17:19:00,4.95841,4.96071,4.95777,4.96071,10000000.0
2009-10-22 17:20:00,4.96026,4.96071,4.95864,4.96071,13000000.0
2009-10-22 17:21:00,4.96051,4.96057,4.95784,4.95784,17000000.0
2009-10-22 17:22:00,4.95838,4.95934,4.95663,4.95663,15000000.0
2009-10-22 17:23:00,4.95828,4.95877,4.9572,4.95835,10000000.0
2009-10-22 17:24:00,4.95873,4.96031,4.95765,4.96031,17000000.0
2009-10-22 17:25:00,4.95991,4.95991,4.95727,4.9578,11000000.0
2009-10-22 17:26:00,4.95846,4.95958,4.95785,4.95924,12000000.0
2009-10-22 17:27:00,4.95719,4.95799,4.95587,4.95648,9000000.0
2009-10-22 17:28:00,4.95636,4.95715,4.95539,4.95594,16000000.0
2009-10-22 17:29:00,4.95729,4.95872,4.95698,4.95872,9000000.0
2009-10-22 17:30:00,4.95905,4.95916,4.95705,4.95863,11000000.0
2009-10-22 17:31:00,4.95792,4.95847,4.9554,4.95731,13000000.0
2009-10-22 17:32:00,4.95764,4.9583,4.95628,4.95733,13000000.0
2009-10-22 17:33:00,4.95852,4.95862,4.95672,4.95793,11000000.0
2009-10-22 17:34:00,4.95654,4.95825,4.95639,4.95686,12000000.0
2009-10-22 17:35:00,4.95704,4.95878,4.9564,4.95699,13000000.0
2009-10-22 17:36:00,4.95759,4.95772,4.95449,4.9568,14000000.0
2009-10-22 17:37:00,4.95696,4.9574,4.9557,4.95667,10000000.0
2009-10-22 17:38:00,4.95697,4.957,4.95426,4.95563,7000000.0
2009-10-22 17:39:00,4.95477,4.95721,4.9545,4.95586,16000000.0
2009-10-22 17:40:00,4.95618,4.95618,4.95343,4.95396,17000000.0
2009-10-22 17:41:00,4.95527,4.95554,4.95339,4.95495,16000000.0
2009-10-22 17:42:00,4.95532,4.95594,4.95426,4.95594,16000000.0
2009-10-22 17:43:00,4.95575,4.95596,4.95396,4.95587,17000000.0
2009-10-22 17:44:00,4.95509,4.95509,4.95396,4.95436,8000000.0
2009-10-22 17:45:00,4.95433,4.95529,4.9537,4.9544,11000000.0
2009-10-22 17:46:00,4.95516,4.95556,4.95388,4.95556,9000000.0
2009-10-22 17:47:00,4.95588,4.95622,4.95488,4.95521,19000000.0
2009-10-22 17:48:00,4.95621,4.95621,4.95442,4.95551,16000000.0
2009-10-22 17:49:00,4.95463,4.95585,4.9538,4.9538,15000000.0
2009-10-22 17:50:00,4.95605,4.95627,4.95414,4.95447,11000000.0
2009-10-22 17:51:00,4.9563,4.9563,4.95525,4.95556,9000000.0
2009-10-22 17:52:00,4.95663,4.95816,4.95555,4.95816,11000000.0
2009-10-22 17:53:00,4.95691,4.95848,4.95658,4.95848,9000000.0
2009-10-22 17:54:00,4.95814,4.95814,4.95684,4.95752,10000000.0
2009-10-22 17:55:00,4.95769,4.95834,4.95682,4.95791,10000000.0
2009-10-22 17:56:00,4.95799,4.95909,4.95639,4.95835,16000000.0
2009-10-22 17:57:00,4.95703,4.95759,4.95514,4.95556,14000000.0
2009-10-22 17:58:00,4.95591,4.9565,4.95443,4.95568,24000000.0
2009-10-22 17:59:00,4.95494,4.95562,4.95364,4.95364,11000000.0
2009-10-22 18:00:00,4.95491,4.95667,4.95491,4.95605,10000000.0
2009-10-22 18:01:00,4.95647,4.95678,4.95496,4.95572,14000000.0
2009-10-22 18:02:00,4.95706,4.9572,4.95482,4.95705,12000000.0
2009-10-22 18:03:00,4.95709,4.95709,4.95486,4.95487,17000000.0
2009-10-22 18:04:00,4.95457,4.95671,4.95457,4.95642,15000000.0
2009-10-22 18:05:00,4.95598,4.95598,4.95466,4.95549,15000000.0
2009-10-22 18:06:00,4.95405,4.95536,4.95401,4.95536,15000000.0
2009-10-22 18:07:00,4.956,4.95689,4.9549,4.95499,16000000.0
2009-10-22 18:08:00,4.95541,4.9567,4.95389,4.95389,16000000.0
2009-10-22 18:09:00,4.95512,4.95535,4.95363,4.95363,12000000.0
2009-10-22 18:10:00,4.9549,4.95606,4.95452,4.95453,17000000.0
2009-10-22 18:11:00,4.95614,4.95633,4.95463,4.95594,16000000.0
2009-10-22 18:12:00,4.95573,4.95636,4.95474,4.95547,13000000.0
2009-10-22 18:13:00,4.95617,4.95673,4.95461,4.95657,17000000.0
2009-10-22 18:14:00,4.95467,4.95655,4.95467,4.95655,13000000.0
2009-10-22 18:15:00,4.95733,4.95808,4.95535,4.95771,13000000.0
2009-10-22 18:16:00,4.9579,4.9579,4.95611,4.95611,15000000.0
2009-10-22 18:17:00,4.95693,4.95756,4.95624,4.95753,16000000.0
2009-10-22 18:18:00,4.95709,4.95821,4.95615,4.95821,18000000.0
2009-10-22 18:19:00,4.95862,4.95862,4.95686,4.95832,12000000.0
2009-10-22 18:20:00,4.95739,4.9592,4.95693,4.95903,16000000.0
2009-10-22 18:21:00,4.95894,4.9592,4.95719,4.95734,19000000.0
2009-10-22 18:22:00,4.95865,4.959,4.95789,4.95858,20000000.0
2009-10-22 18:23:00,4.95938,4.95951,4.95804,4.95863,16000000.0
2009-10-22 18:24:00,4.95808,4.95956,4.95807,4.95956,14000000.0
2009-10-22 18:25:00,4.95981,4.96008,4.95814,4.95814,18000000.0
2009-10-22 18:26:00,4.95984,4.96031,4.95831,4.96031,9000000.0
2009-10-22 18:27:00,4.96061,4.96095,4.95918,4.96064,16000000.0
2009-10-22 18:28:00,4.96019,4.96127,4.95924,4.96127,11000000.0
2009-10-22 18:29:00,4.96127,4.96127,4.95961,4.96044,15000000.0
2009-10-22 18:30:00,4.96047,4.96058,4.95882,4.96058,14000000.0
2009-10-22 18:31:00,4.96018,4.9603,4.95799,4.95862,19000000.0
2009-10-22 18:32:00,4.95939,4.95939,4.95699,4.95813,13000000.0
2009-10-22 18:33:00,4.958,4.95817,4.95599,4.95599,13000000.0
2009-10-22 18:34:00,4.95723,4.95777,4.95644,4.95653,9000000.0
2009-10-22 18:35:00,4.95675,4.95835,4.95631,4.95791,14000000.0
2009-10-22 18:36:00,4.95598,4.95735,4.95571,4.95735,12000000.0
2009-10-22 18:37:00,4.95785,4.95785,4.9558,4.95719,13000000.0
2009-10-22 18:38:00,4.95772,4.95819,4.95655,4.95819,17000000.0
2009-10-22 18:39:00,4.95754,4.9587,4.95705,4.95807,18000000.0
2009-10-22 18:40:00,4.95812,4.95816,4.95659,4.95693,14000000.0
2009-10-22 18:41:00,4.95764,4.95788,4.95669,4.95779,18000000.0
2009-10-22 18:42:00,4.95751,4.95751,4.95528,4.95589,14000000.0
2009-10-22 18:43:00,4.95667,4.95744,4.95562,4.95595,14000000.0
2009-10-22 18:44:00,4.95671,4.95696,4.95533,4.95594,12000000.0
2009-10-22 18:45:00,4.95575,4.95668,4.95451,4.95585,17000000.0
2009-10-22 18:46:00,4.95517,4.9552,4.95344,4.9552,15000000.0
2009-10-22 18:47:00,4.95508,4.95511,4.95272,4.95423,16000000.0
2009-10-22 18:48:00,4.95332,4.95363,4.95238,4.95363,11000000.0
2009-10-22 18:49:00,4.95398,4.95457,4.95288,4.95298,8000000.0
2009-10-22 18:50:00,4.95342,4.95535,4.95342,4.95486,16000000.0
2009-10-22 18:51:00,4.9533,4.95537,4.9533,4.95537,19000000.0
2009-10-22 18:52:00,4.95483,4.95483,4.95341,4.95442,10000000.0
2009-10-22 18:53:00,4.95464,4.95464,4.95343,4.95455,10000000.0
2009-10-22 18:54:00,4.95309,4.95402,4.95285,4.95325,11000000.0
2009-10-22 18:55:00,4.95269,4.95367,4.95249,4.95367,8000000.0
2009-10-22 18:56:00,4.95425,4.95448,4.95269,4.95426,16000000.0
2009-10-22 18:57:00,4.95371,4.95421,4.95232,4.95232,8000000.0
2009-10-22 18:58:00,4.95369,4.95438,4.95233,4.95344,13000000.0
2009-10-22 18:59:00,4.95426,4.95454,4.95299,4.9537,17000000.0
2009-10-22 19:00:00,4.95495,4.95546,4.95318,4.95448,13000000.0
2009-10-22 19:01:00,4.95404,4.95417,4.95227,4.95404,12000000.0
2009-10-22 19:02:00,4.9533,4.95353,4.95162,4.9532,16000000.0
2009-10-22 19:03:00,4.95357,4.95409,4.95223,4.95366,17000000.0
2009-10-22 19:04:00,4.95339,4.95362,4.95178,4.95306,12000000.0
2009-10-22 19:05:00,4.95281,4.95396,4.95183,4.9539,17000000.0
2009-10-22 19:06:00,4.95351,4.95456,4.95299,4.95456,7000000.0
2009-10-22 19:07:00,4.95281,4.95433,4.95275,4.95381,20000000.0
2009-10-22 19:08:00,4.95423,4.95544,4.9535,4.95519,21000000.0
2009-10-22 19:09:00,4.95483,4.95545,4.95379,4.95529,16000000.0
2009-10-22 19:10:00,4.95492,4.95538,4.95383,4.95475,14000000.0
2009-10-22 19:11:00,4.95556,4.95576,4.954,4.95495,12000000.0
2009-10-22 19:12:00,4.95377,4.95463,4.95315,4.95434,18000000.0
2009-10-22 19:13:00,4.95427,4.95547,4.95401,4.95547,14000000.0
2009-10-22 19:14:00,4.95503,4.95567,4.95403,4.95567,18000000.0
2009-10-22 19:15:00,4.95387,4.95581,4.95387,4.95404,9000000.0
2009-10-22 19:16:00,4.95392,4.95604,4.95392,4.95539,12000000.0
2009-10-22 19:17:00,4.9555,4.95629,4.95476,4.95598,14000000.0
2009-10-22 19:18:00,4.95655,4.95767,4.9558,4.95637,16000000.0
2009-10-22 19:19:00,4.95667,4.95687,4.95439,4.95443,7000000.0
2009-10-22 19:20:00,4.95474,4.95607,4.95474,4.95594,8000000.0
2009-10-22 19:21:00,4.95592,4.95685,4.95519,4.95594,18000000.0
2009-10-22 19:22:00,4.95742,4.95742,4.95505,4.95573,9000000.0
2009-10-22 19:23:00,4.9552,4.95657,4.95411,4.95411,10000000.0
2009-10-22 19:24:00,4.95536,4.95594,4.95459,4.95557,11000000.0
2009-10-22 19:25:00,4.9549,4.95653,4.95454,4.95543,17000000.0
2009-10-22 19:26:00,4.95494,4.95529,4.95404,4.95527,11000000.0
2009-10-22 19:27:00,4.95467,4.95572,4.95407,4.95491,13000000.0
2009-10-22 19:28:00,4.95601,4.95601,4.95483,4.95588,10000000.0
2009-10-22 19:29:00,4.95573,4.95573,4.9545,4.9555,11000000.0
2009-10-22 19:30:00,4.95525,4.95616,4.95425,4.95598,12000000.0
2009-10-22 19:31:00,4.95663,4.95695,4.95554,4.95554,8000000.0
2009-10-22 19:32:00,4.95483,4.95655,4.95472,4.95537,11000000.0
2009-10-22 19:33:00,4.95628,4.95628,4.9548,4.95547,13000000.0
2009-10-22 19:34:00,4.95614,4.95675,4.95454,4.95675,12000000.0
2009-10-22 19:35:00,4.95578,4.95667,4.95453,4.95453,13000000.0
2009-10-22 19:36:00,4.95585,4.956,4.95484,4.95502,12000000.0
2009-10-22 19:37:00,4.95542,4.95628,4.9544,4.9544,8000000.0
2009-10-22 19:38:00,4.95562,4.9561,4.95446,4.95514,20000000.0
2009-10-22 19:39:00,4.95503,4.95546,4.95428,4.95428,11000000.0
2009-10-22 19:40:00,4.95479,4.95552,4.95408,4.95552,11000000.0
2009-10-22 19:41:00,4.95518,4.95611,4.95463,4.95547,9000000.0
2009-10-22 19:42:00,4.95627,4.95627,4.95402,4.95496,10000000.0
2009-10-22 19:43:00,4.95591,4.95591,4.95449,4.95449,14000000.0
2009-10-22 19:44:00,4.95561,4.95632,4.95469,4.95591,15000000.0
2009-10-22 19:45:00,4.95589,4.95602,4.95439,4.955,12000000.0
2009-10-22 19:46:00,4.9556,4.95614,4.95445,4.95471,11000000.0
2009-10-22 19:47:00,4.95503,4.95583,4.95445,4.95583,10000000.0
2009-10-22 19:48:00,4.95518,4.95572,4.95482,4.95542,9000000.0
2009-10-22 19:49:00,4.95566,4.95607,4.95456,4.95582,16000000.0
2009-10-22 19:50:00,4.95651,4.95651,4.95396,4.95443,10000000.0
2009-10-22 19:51:00,4.95356,4.95467,4.95277,4.95311,11000000.0
2009-10-22 19:52:00,4.95365,4.95378,4.95223,4.95378,19000000.0
2009-10-22 19:53:00,4.95377,4.95377,4.95249,4.9529,19000000.0
2009-10-22 19:54:00,4.95311,4.95398,4.952,4.95344,14000000.0
2009-10-22 19:55:00,4.95368,4.95475,4.9526,4.9537,16000000.0
2009-10-22 19:56:00,4.9537,4.95498,4.95322,4.95417,12000000.0
2009-10-22 19:57:00,4.95379,4.9547,4.95312,4.95365,14000000.0
2009-10-22 19:58:00,4.95273,4.95466,4.95273,4.95338,13000000.0
2009-10-22 19:59:00,4.95329,4.9541,4.95305,4.95343,10000000.0
2009-10-22 20:00:00,4.95266,4.95338,4.95117,4.95259,15000000.0
2009-10-22 20:01:00,4.9531,4.9531,4.9508,4.95223,14000000.0
2009-10-22 20:02:00,4.95132,4.9514,4.94987,4.9509,8000000.0
2009-10-22 20:03:00,4.95008,4.95185,4.95008,4.95056,13000000.0
2009-10-22 20:04:00,4.95265,4.95269,4.95085,4.95269,12000000.0
2009-10-22 20:05:00,4.95086,4.95313,4.95086,4.95238,11000000.0
2009-10-22 20:06:00,4.95253,4.95253,4.95125,4.95166,10000000.0
2009-10-22 20:07:00,4.952,4.9521,4.9507,4.95161,13000000.0
2009-10-22 20:08:00,4.95295,4.95365,4.9514,4.95292,16000000.0
2009-10-22 20:09:00,4.9525,4.95319,4.9516,4.95313,17000000.0
2009-10-22 20:10:00,4.95153,4.95254,4.95105,4.95254,10000000.0
2009-10-22 20:11:00,4.95062,4.9529,4.95052,4.95188,13000000.0
2009-10-22 20:12:00,4.95174,4.95209,4.95048,4.95048,15000000.0
2009-10-22 20:13:00,4.95153,4.95171,4.94919,4.94919,13000000.0
2009-10-22 20:14:00,4.95144,4.95168,4.9499,4.95106,8000000.0
2009-10-22 20:15:00,4.95021,4.95044,4.9487,4.95013,10000000.0
2009-10-22 20:16:00,4.94766,4.94904,4.9468,4.94873,14000000.0
2009-10-22 20:17:00,4.9483,4.9492,4.94715,4.94742,13000000.0
2009-10-22 20:18:00,4.94879,4.94909,4.94762,4.94816,7000000.0
2009-10-22 20:19:00,4.94818,4.94862,4.94694,4.94836,11000000.0
2009-10-22 20:20:00,4.94926,4.94926,4.94688,4.9489,19000000.0
2009-10-22 20:21:00,4.94903,4.94903,4.94738,4.94763,11000000.0
2009-10-22 20:22:00,4.94802,4.94802,4.94674,4.9478,11000000.0
2009-10-22 20:23:00,4.94709,4.94749,4.94605,4.94749,13000000.0
2009-10-22 20:24:00,4.94763,4.94763,4.94617,4.94686,9000000.0
2009-10-22 20:25:00,4.94719,4.94728,4.94559,4.94688,18000000.0
2009-10-22 20:26:00,4.94519,4.9477,4.94519,4.9477,7000000.0
2009-10-22 20:27:00,4.94716,4.9475,4.94551,4.94648,9000000.0
2009-10-22 20:28:00,4.94675,4.9481,4.94572,4.94572,13000000.0
2009-10-22 20:29:00,4.94776,4.94776,4.94631,4.94721,14000000.0
2009-10-22 20:30:00,4.9475,4.94788,4.9463,4.94636,16000000.0
2009-10-22 20:31:00,4.94689,4.9478,4.94616,4.9478,22000000.0
2009-10-22 20:32:00,4.94605,4.94728,4.94605,4.94664,12000000.0
2009-10-22 20:33:00,4.94755,4.9486,4.94625,4.9486,13000000.0
2009-10-22 20:34:00,4.94807,4.94879,4.94691,4.94879,15000000.0
2009-10-22 20:35:00,4.94835,4.94835,4.94694,4.94827,16000000.0
2009-10-22 20:36:00,4.94743,4.94852,4.94672,4.94852,15000000.0
2009-10-22 20:37:00,4.94738,4.94868,4.94639,4.94742,14000000.0
2009-10-22 20:38:00,4.94784,4.94793,4.94645,4.94741,13000000.0
2009-10-22 20:39:00,4.94721,4.9478,4.94609,4.94609,18000000.0
2009-10-22 20:40:00,4.94627,4.94863,4.94627,4.94863,14000000.0
2009-10-22 20:41:00,4.94861,4.95005,4.94685,4.94992,18000000.0
2009-10-22 20:42:00,4.95049,4.95049,4.94827,4.94901,12000000.0
2009-10-22 20:43:00,4.94917,4.94967,4.94794,4.94918,18000000.0
2009-10-22 20:44:00,4.94939,4.95031,4.94845,4.95007,18000000.0
2009-10-22 20:45:00,4.94994,4.95033,4.94916,4.95033,11000000.0
2009-10-22 20:46:00,4.94987,4.95067,4.94828,4.95,18000000.0
2009-10-22 20:47:00,4.95002,4.95005,4.94866,4.94866,20000000.0
2009-10-22 20:48:00,4.94871,4.95071,4.94871,4.94903,17000000.0
2009-10-22 20:49:00,4.94948,4.95074,4.94926,4.9495,16000000.0
2009-10-22 20:50:00,4.95061,4.95062,4.9498,4.95062,8000000.0
2009-10-22 20:51:00,4.95044,4.95044,4.94848,4.94869,8000000.0
2009-10-22 20:52:00,4.94826,4.95032,4.94826,4.9487,12000000.0
2009-10-22 20:53:00,4.94985,4.94996,4.94848,4.94996,16000000.0
2009-10-22 20:54:00,4.94967,4.95063,4.94858,4.94973,15000000.0
2009-10-22 20:55:00,4.95007,4.95027,4.94807,4.94964,16000000.0
2009-10-22 20:56:00,4.94818,4.94919,4.94794,4.94862,7000000.0
2009-10-22 20:57:00,4.94812,4.94859,4.94736,4.94754,14000000.0
2009-10-22 20:58:00,4.94811,4.94837,4.94731,4.94837,10000000.0
2009-10-22 20:59:00,4.94695,4.94837,4.94658,4.94837,11000000.0
2009-10-22 21:00:00,4.94639,4.94876,4.94639,4.94876,14000000.0
2009-10-22 21:01:00,4.94701,4.94924,4.94701,4.94924,12000000.0
2009-10-22 21:02:00,4.94902,4.9497,4.94779,4.94851,17000000.0
2009-10-22 21:03:00,4.94855,4.94864,4.94692,4.9479,11000000.0
2009-10-22 21:04:00,4.94743,4.94763,4.94643,4.94742,10000000.0
2009-10-22 21:05:00,4.94647,4.94718,4.9461,4.94624,8000000.0
2009-10-22 21:06:00,4.94652,4.94785,4.94602,4.94639,13000000.0
2009-10-22 21:07:00,4.94652,4.94802,4.94652,4.94802,14000000.0
2009-10-22 21:08:00,4.9476,4.94789,4.94662,4.94761,8000000.0
2009-10-22 21:09:00,4.94648,4.94811,4.9463,4.94702,13000000.0
2009-10-22 21:10:00,4.94809,4.94883,4.94683,4.94856,17000000.0
2009-10-22 21:11:00,4.94861,4.94929,4.94772,4.94833,15000000.0
2009-10-22 21:12:00,4.94908,4.94908,4.94742,4.94755,11000000.0
2009-10-22 21:13:00,4.94703,4.94847,4.94703,4.94711,12000000.0
2009-10-22 21:14:00,4.94823,4.94838,4.94689,4.94738,14000000.0
2009-10-22 21:15:00,4.94715,4.94812,4.94672,4.94727,13000000.0
2009-10-22 21:16:00,4.94676,4.94795,4.94659,4.94714,12000000.0
2009-10-22 21:17:00,4.94793,4.94793,4.94576,4.94748,16000000.0
2009-10-22 21:18:00,4.947,4.947,4.94482,4.94482,15000000.0
2009-10-22 21:19:00,4.94638,4.94665,4.94515,4.94665,15000000.0
2009-10-22 21:20:00,4.94496,4.94665,4.94496,4.94614,8000000.0
2009-10-22 21:21:00,4.94638,4.94642,4.94517,4.94612,17000000.0
2009-10-22 21:22:00,4.94729,4.94729,4.9454,4.94664,11000000.0
2009-10-22 21:23:00,4.94507,4.94695,4.94507,4.94685,23000000.0
2009-10-22 21:24:00,4.94636,4.94644,4.94505,4.94584,13000000.0
2009-10-22 21:25:00,4.94648,4.94664,4.94496,4.94605,15000000.0
2009-10-22 21:26:00,4.94721,4.94721,4.94583,4.94621,10000000.0
2009-10-22 21:27:00,4.94645,4.94645,4.94568,4.94611,10000000.0
2009-10-22 21:28:00,4.94724,4.94724,4.94576,4.94603,13000000.0
2009-10-22 21:29:00,4.94645,4.94748,4.94557,4.94557,10000000.0
2009-10-22 21:30:00,4.94674,4.94702,4.94525,4.94547,16000000.0
2009-10-22 21:31:00,4.94667,4.9475,4.94548,4.94612,18000000.0
2009-10-22 21:32:00,4.94726,4.94726,4.9456,4.9456,15000000.0
2009-10-22 21:33:00,4.9463,4.94722,4.94605,4.94722,13000000.0
2009-10-22 21:34:00,4.94704,4.94722,4.94619,4.94722,9000000.0
2009-10-22 21:35:00,4.94707,4.94707,4.94602,4.94675,8000000.0
2009-10-22 21:36:00,4.94697,4.94852,4.94647,4.94805,18000000.0
2009-10-22 21:37:00,4.9481,4.9481,4.94655,4.94655,22000000.0
2009-10-22 21:38:00,4.94703,4.94753,4.94639,4.94743,9000000.0
2009-10-22 21:39:00,4.94602,4.94742,4.94602,4.94742,11000000.0
2009-10-22 21:40:00,4.94782,4.94797,4.94615,4.94615,19000000.0
2009-10-22 21:41:00,4.94762,4.94762,4.94627,4.94627,12000000.0
2009-10-22 21:42:00,4.94739,4.94788,4.94656,4.94788,11000000.0
2009-10-22 21:43:00,4.94839,4.94874,4.94696,4.94812,14000000.0
2009-10-22 21:44:00,4.94664,4.94809,4.94619,4.94634,13000000.0
2009-10-22 21:45:00,4.94745,4.94753,4.94639,4.94753,12000000.0
2009-10-22 21:46:00,4.94636,4.94773,4.94631,4.94693,14000000.0
2009-10-22 21:47:00,4.94656,4.94656,4.94481,4.94651,17000000.0
2009-10-22 21:48:00,4.94466,4.94634,4.94466,4.94594,16000000.0
2009-10-22 21:49:00,4.94534,4.94628,4.944,4.945,14000000.0
2009-10-22 21:50:00,4.94585,4.94585,4.94364,4.94417,13000000.0
2009-10-22 21:51:00,4.943,4.94501,4.943,4.94392,14000000.0
2009-10-22 21:52:00,4.94525,4.94525,4.94368,4.9447,17000000.0
2009-10-22 21:53:00,4.94462,4.94521,4.94333,4.94499,27000000.0
2009-10-22 21:54:00,4.94332,4.94509,4.94332,4.94509,10000000.0
2009-10-22 21:55:00,4.94537,4.9459,4.9446,4.9459,8000000.0
2009-10-22 21:56:00,4.94483,4.94614,4.94428,4.94441,16000000.0
2009-10-22 21:57:00,4.94544,4.9468,4.9448,4.9468,18000000.0
2009-10-22 21:58:00,4.94641,4.94641,4.94503,4.94601,18000000.0
2009-10-22 21:59:00,4.94672,4.94755,4.94572,4.94713,17000000.0
2009-10-22 22:00:00,4.94766,4.94787,4.94669,4.94684,9000000.0
2009-10-22 22:01:00,4.94795,4.94819,4.94626,4.94626,22000000.0
2009-10-22 22:02:00,4.94642,4.94732,4.94642,4.94691,11000000.0
2009-10-22 22:03:00,4.94696,4.94696,4.94583,4.94657,16000000.0
2009-10-22 22:04:00,4.94654,4.94665,4.94471,4.94471,12000000.0
2009-10-22 22:05:00,4.94437,4.94617,4.94437,4.9458,7000000.0
2009-10-22 22:06:00,4.94516,4.94532,4.94376,4.94501,15000000.0
2009-10-22 22:07:00,4.94514,4.94531,4.94326,4.94326,19000000.0
2009-10-22 22:08:00,4.94415,4.9444,4.94346,4.9444,11000000.0
2009-10-22 22:09:00,4.94435,4.94449,4.94377,4.94445,10000000.0
2009-10-22 22:10:00,4.94346,4.94457,4.94346,4.94398,10000000.0
2009-10-22 22:11:00,4.94441,4.94492,4.94381,4.94473,18000000.0
2009-10-22 22:12:00,4.94432,4.94483,4.94377,4.94434,11000000.0
2009-10-22 22:13:00,4.94461,4.94461,4.94358,4.9438,14000000.0
2009-10-22 22:14:00,4.94409,4.9447,4.94319,4.9445,24000000.0
2009-10-22 22:15:00,4.94245,4.94422,4.94245,4.94339,13000000.0
2009-10-22 22:16:00,4.94272,4.94452,4.9427,4.94411,13000000.0
2009-10-22 22:17:00,4.94436,4.94458,4.94284,4.94284,8000000.0
2009-10-22 22:18:00,4.94328,4.94428,4.94328,4.94376,13000000.0
2009-10-22 22:19:00,4.94291,4.94452,4.94288,4.94318,14000000.0
2009-10-22 22:20:00,4.94274,4.94474,4.94274,4.94458,21000000.0
2009-10-22 22:21:00,4.94294,4.94467,4.94294,4.94392,13000000.0
2009-10-22 22:22:00,4.94299,4.9442,4.94266,4.94266,12000000.0
2009-10-22 22:23:00,4.94257,4.94455,4.94257,4.94397,18000000.0
2009-10-22 22:24:00,4.94366,4.9444,4.94261,4.94265,14000000.0
2009-10-22 22:25:00,4.94422,4.94422,4.94292,4.94399,13000000.0
2009-10-22 22:26:00,4.9435,4.94423,4.94257,4.94355,13000000.0
2009-10-22 22:27:00,4.94402,4.94416,4.94276,4.94276,16000000.0
2009-10-22 22:28:00,4.94459,4.94459,4.94307,4.94391,13000000.0
2009-10-22 22:29:00,4.94365,4.94463,4.94283,4.94399,21000000.0
2009-10-22 22:30:00,4.94396,4.94442,4.94308,4.94328,17000000.0
2009-10-22 22:31:00,4.94279,4.94435,4.94279,4.94334,10000000.0
2009-10-22 22:32:00,4.94279,4.94446,4.94279,4.94426,13000000.0
2009-10-22 22:33:00,4.94372,4.94468,4.94372,4.94466,13000000.0
2009-10-22 22:34:00,4.94374,4.94499,4.94368,4.94416,13000000.0
2009-10-22 22:35:00,4.94444,4.94472,4.94347,4.94434,19000000.0
2009-10-22 22:36:00,4.94462,4.9447,4.94332,4.94456,14000000.0
2009-10-22 22:37:00,4.94393,4.94496,4.9433,4.94478,17000000.0
2009-10-22 22:38:00,4.94469,4.94473,4.94312,4.94312,9000000.0
2009-10-22 22:39:00,4.94396,4.94477,4.9433,4.94373,20000000.0
2009-10-22 22:40:00,4.944,4.9446,4.943,4.94332,13000000.0
2009-10-22 22:41:00,4.94375,4.94397,4.94226,4.94397,13000000.0
2009-10-22 22:42:00,4.94336,4.94389,4.94274,4.94389,10000000.0
2009-10-22 22:43:00,4.94325,4.94389,4.94235,4.94389,15000000.0
2009-10-22 22:44:00,4.9441,4.9441,4.94256,4.94256,16000000.0
2009-10-22 22:45:00,4.94371,4.94383,4.94281,4.94299,14000000.0
2009-10-22 22:46:00,4.943,4.94387,4.94265,4.94331,12000000.0
2009-10-22 22:47:00,4.94337,4.94371,4.94275,4.9433,7000000.0
2009-10-22 22:48:00,4.94257,4.94413,4.94256,4.94342,16000000.0
2009-10-22 22:49:00,4.94374,4.94406,4.94261,4.94261,10000000.0
2009-10-22 22:50:00,4.9425,4.94397,4.9425,4.94343,15000000.0
2009-10-22 22:51:00,4.94232,4.94429,4.94232,4.94402,17000000.0
2009-10-22 22:52:00,4.94382,4.94471,4.94319,4.94471,10000000.0
2009-10-22 22:53:00,4.9455,4.94639,4.94431,4.94596,20000000.0
2009-10-22 22:54:00,4.9459,4.94658,4.94504,4.94504,10000000.0
2009-10-22 22:55:00,4.94687,4.94732,4.9455,4.94598,12000000.0
2009-10-22 22:56:00,4.94802,4.94847,4.94704,4.94721,9000000.0
2009-10-22 22:57:00,4.94781,4.94781,4.94613,4.94685,18000000.0
2009-10-22 22:58:00,4.94692,4.94788,4.94582,4.9464,13000000.0
2009-10-22 22:59:00,4.94793,4.94796,4.9453,4.94581,10000000.0
2009-10-22 23:00:00,4.94537,4.94702,4.94436,4.94702,17000000.0
2009-10-22 23:01:00,4.94772,4.94794,4.94667,4.94744,13000000.0
2009-10-22 23:02:00,4.94866,4.94918,4.94702,4.94752,7000000.0
2009-10-22 23:03:00,4.94882,4.94882,4.94738,4.9488,16000000.0
2009-10-22 23:04:00,4.94781,4.94817,4.94718,4.94762,12000000.0
2009-10-22 23:05:00,4.94789,4.94822,4.94694,4.94822,11000000.0
2009-10-22 23:06:00,4.94811,4.94826,4.94737,4.94798,11000000.0
2009-10-22 23:07:00,4.94658,4.94839,4.94658,4.94786,13000000.0
2009-10-22 23:08:00,4.94792,4.94847,4.94688,4.94759,20000000.0
2009-10-22 23:09:00,4.94794,4.94808,4.94658,4.9477,16000000.0
2009-10-22 23:10:00,4.94782,4.94875,4.94683,4.94874,16000000.0
2009-10-22 23:11:00,4.94753,4.94875,4.9474,4.94743,10000000.0
2009-10-22 23:12:00,4.9489,4.94912,4.94731,4.9479,12000000.0
2009-10-22 23:13:00,4.94826,4.94826,4.94635,4.9472,16000000.0
2009-10-22 23:14:00,4.94634,4.94779,4.94634,4.9475,9000000.0
2009-10-22 23:15:00,4.94727,4.948,4.94671,4.94799,9000000.0
2009-10-22 23:16:00,4.94767,4.94843,4.94672,4.94672,18000000.0
2009-10-22 23:17:00,4.94684,4.94839,4.94684,4.94839,8000000.0
2009-10-22 23:18:00,4.94761,4.94814,4.94701,4.94701,10000000.0
2009-10-22 23:19:00,4.94756,4.94817,4.94713,4.94762,9000000.0
2009-10-22 23:20:00,4.94792,4.94806,4.94651,4.94806,17000000.0
2009-10-22 23:21:00,4.94752,4.94787,4.94619,4.9466,11000000.0
2009-10-22 23:22:00,4.9469,4.94814,4.94643,4.94688,12000000.0
2009-10-22 23:23:00,4.94805,4.949,4.94677,4.94871,12000000.0
2009-10-22 23:24:00,4.94802,4.94896,4.94704,4.94758,12000000.0
2009-10-22 23:25:00,4.94721,4.94812,4.94671,4.94768,9000000.0
2009-10-22 23:26:00,4.94816,4.94816,4.94575,4.94728,14000000.0
2009-10-22 23:27:00,4.94759,4.94794,4.94615,4.94794,17000000.0
2009-10-22 23:28:00,4.9471,4.94857,4.94681,4.94717,15000000.0
2009-10-22 23:29:00,4.94791,4.94831,4.9472,4.94757,11000000.0
2009-10-22 23:30:00,4.94766,4.94797,4.94766,4.9477,14000000.0
2009-10-22 23:31:00,4.94805,4.94805,4.94785,4.94785,7000000.0
2009-10-22 23:32:00,4.94837,4.94837,4.94699,4.94788,15000000.0
2009-10-22 23:33:00,4.94766,4.94832,4.94732,4.9482,7000000.0
2009-10-22 23:34:00,4.94798,4.94805,4.94785,4.94805,10000000.0
2009-10-22 23:35:00,4.94843,4.94843,4.94785,4.94785,12000000.0
2009-10-22 23:36:00,4.9478,4.94832,4.94731,4.94803,10000000.0
2009-10-22 23:37:00,4.94858,4.94858,4.94753,4.94753,14000000.0
2009-10-22 23:38:00,4.94856,4.94867,4.94703,4.94844,17000000.0
2009-10-22 23:39:00,4.94783,4.94885,4.94776,4.9482,9000000.0
2009-10-22 23:40:00,4.94812,4.94836,4.94811,4.94833,12000000.0
2009-10-22 23:41:00,4.94825,4.94845,4.94825,4.94838,9000000.0
2009-10-22 23:42:00,4.94798,4.94881,4.94752,4.94766,15000000.0
2009-10-22 23:43:00,4.94816,4.94863,4.94686,4.94767,13000000.0
2009-10-22 23:44:00,4.94762,4.94817,4.94695,4.94695,8000000.0
2009-10-22 23:45:00,4.94724,4.94876,4.94677,4.94813,12000000.0
2009-10-22 23:46:00,4.94899,4.94928,4.94713,4.94834,20000000.0
2009-10-22 23:47:00,4.94839,4.94948,4.94775,4.94785,19000000.0
2009-10-22 23:48:00,4.94827,4.9495,4.94797,4.94933,14000000.0
2009-10-22 23:49:00,4.94949,4.94966,4.94803,4.9483,12000000.0
2009-10-22 23:50:00,4.94904,4.94904,4.94745,4.94773,10000000.0
2009-10-22 23:51:00,4.94765,4.94809,4.94686,4.94809,14000000.0
2009-10-22 23:52:00,4.94785,4.94807,4.94646,4.94755,13000000.0
2009-10-22 23:53:00,4.94834,4.94834,4.94688,4.9476,16000000.0
2009-10-22 23:54:00,4.94801,4.94801,4.94623,4.94647,13000000.0
2009-10-22 23:55:00,4.94648,4.94825,4.94633,4.94757,16000000.0
2009-10-22 23:56:00,4.94624,4.94763,4.94624,4.9466,12000000.0
2009-10-22 23:57:00,4.94697,4.94743,4.94635,4.94671,14000000.0
2009-10-22 23:58:00,4.94707,4.94779,4.94602,4.94602,16000000.0
2009-10-22 23:59:00,4.94634,4.94731,4.94609,4.94675,12000000.0
2009-10-23 00:00:00,4.94731,4.94792,4.94556,4.94792,17000000.0
2009-10-23 00:01:00,4.94788,4.94788,4.94612,4.94726,12000000.0
2009-10-23 00:02:00,4.94697,4.9475,4.94666,4.94716,11000000.0
2009-10-23 00:03:00,4.9467,4.9478,4.94639,4.94776,7000000.0
2009-10-23 00:04:00,4.94679,4.94825,4.94672,4.94734,16000000.0
2009-10-23 00:05:00,4.94712,4.94772,4.94652,4.94736,17000000.0
2009-10-23 00:06:00,4.94714,4.94797,4.94654,4.94797,10000000.0
2009-10-23 00:07:00,4.94747,4.94747,4.94638,4.94685,19000000.0
2009-10-23 00:08:00,4.94641,4.9475,4.94616,4.94707,9000000.0
2009-10-23 00:09:00,4.94672,4.94737,4.94598,4.94713,19000000.0
2009-10-23 00:10:00,4.94739,4.94739,4.94588,4.94704,16000000.0
2009-10-23 00:11:00,4.94669,4.94703,4.94646,4.94691,9000000.0
2009-10-23 00:12:00,4.94729,4.94729,4.94633,4.94702,11000000.0
2009-10-23 00:13:00,4.94648,4.94703,4.94618,4.94654,8000000.0
2009-10-23 00:14:00,4.94555,4.9469,4.94554,4.94657,9000000.0
2009-10-23 00:15:00,4.94745,4.94745,4.94569,4.94642,15000000.0
2009-10-23 00:16:00,4.94639,4.94705,4.94639,4.9464,18000000.0
2009-10-23 00:17:00,4.94645,4.94645,4.94625,4.94625,21000000.0
2009-10-23 00:18:00,4.94617,4.94676,4.94617,4.94676,16000000.0
2009-10-23 00:19:00,4.94615,4.94635,4.94615,4.94635,12000000.0
2009-10-23 00:20:00,4.94621,4.94621,4.9452,4.9452,13000000.0
2009-10-23 00:21:00,4.94628,4.94731,4.94556,4.94642,13000000.0
2009-10-23 00:22:00,4.94631,4.94683,4.94631,4.94664,13000000.0
2009-10-23 00:23:00,4.94701,4.9471,4.94605,4.9464,11000000.0
2009-10-23 00:24:00,4.94594,4.94672,4.94558,4.94621,10000000.0
2009-10-23 00:25:00,4.94619,4.94676,4.94579,4.94632,16000000.0
2009-10-23 00:26:00,4.94606,4.94676,4.9453,4.94592,13000000.0
2009-10-23 00:27:00,4.94644,4.94727,4.94548,4.94548,16000000.0
2009-10-23 00:28:00,4.94552,4.94683,4.94552,4.94616,13000000.0
2009-10-23 00:29:00,4.94655,4.94715,4.94626,4.94626,10000000.0
2009-10-23 00:30:00,4.94709,4.94709,4.94539,4.94637,15000000.0
2009-10-23 00:31:00,4.94484,4.94685,4.94484,4.94659,18000000.0
2009-10-23 00:32:00,4.94525,4.94728,4.94525,4.94576,14000000.0
2009-10-23 00:33:00,4.94587,4.94747,4.94587,4.94687,13000000.0
2009-10-23 00:34:00,4.94645,4.94739,4.94606,4.94674,11000000.0
2009-10-23 00:35:00,4.94583,4.94734,4.94583,4.94706,13000000.0
2009-10-23 00:36:00,4.9473,4.9475,4.94564,4.94564,12000000.0
2009-10-23 00:37:00,4.94707,4.94766,4.94613,4.94695,10000000.0
2009-10-23 00:38:00,4.94703,4.94795,4.94681,4.94741,11000000.0
2009-10-23 00:39:00,4.948,4.94816,4.94704,4.9476,16000000.0
2009-10-23 00:40:00,4.94883,4.94883,4.94732,4.94779,10000000.0
2009-10-23 00:41:00,4.94809,4.94871,4.94744,4.9486,15000000.0
2009-10-23 00:42:00,4.94804,4.94859,4.94707,4.94707,10000000.0
2009-10-23 00:43:00,4.94801,4.9483,4.9468,4.94697,8000000.0
2009-10-23 00:44:00,4.94866,4.94866,4.94718,4.94718,7000000.0
2009-10-23 00:45:00,4.94831,4.94856,4.94737,4.94793,10000000.0
2009-10-23 00:46:00,4.94777,4.94833,4.94672,4.94756,18000000.0
2009-10-23 00:47:00,4.94855,4.94863,4.94696,4.94774,18000000.0
2009-10-23 00:48:00,4.94735,4.94824,4.94675,4.94746,15000000.0
2009-10-23 00:49:00,4.94678,4.948,4.94675,4.94781,19000000.0
2009-10-23 00:50:00,4.94804,4.94804,4.94643,4.94643,15000000.0
2009-10-23 00:51:00,4.94706,4.94769,4.94662,4.94769,12000000.0
2009-10-23 00:52:00,4.94688,4.94787,4.94617,4.94617,15000000.0
2009-10-23 00:53:00,4.94681,4.94711,4.94606,4.94695,9000000.0
2009-10-23 00:54:00,4.94727,4.94748,4.9462,4.94716,17000000.0
2009-10-23 00:55:00,4.94696,4.94762,4.94603,4.94603,11000000.0
2009-10-23 00:56:00,4.94605,4.94736,4.94597,4.94728,23000000.0
2009-10-23 00:57:00,4.94611,4.94725,4.94611,4.94716,11000000.0
2009-10-23 00:58:00,4.94721,4.94757,4.94649,4.9474,11000000.0
2009-10-23 00:59:00,4.94771,4.94772,4.94671,4.94751,11000000.0
2009-10-23 01:00:00,4.94706,4.94757,4.94596,4.94596,14000000.0
2009-10-23 01:01:00,4.94527,4.9468,4.94515,4.94658,9000000.0
2009-10-23 01:02:00,4.94519,4.94613,4.94439,4.94562,13000000.0
2009-10-23 01:03:00,4.94527,4.9458,4.94467,4.94552,18000000.0
2009-10-23 01:04:00,4.94499,4.94593,4.94439,4.94593,11000000.0
2009-10-23 01:05:00,4.94493,4.94544,4.94425,4.94526,13000000.0
2009-10-23 01:06:00,4.94533,4.94551,4.94409,4.94463,9000000.0
2009-10-23 01:07:00,4.94547,4.94547,4.94355,4.94496,15000000.0
2009-10-23 01:08:00,4.94425,4.94506,4.94337,4.94337,15000000.0
2009-10-23 01:09:00,4.94422,4.9447,4.94353,4.94411,14000000.0
2009-10-23 01:10:00,4.94388,4.94556,4.94355,4.94476,13000000.0
2009-10-23 01:11:00,4.94454,4.94581,4.94433,4.94581,7000000.0
2009-10-23 01:12:00,4.9454,4.94625,4.9443,4.94469,17000000.0
2009-10-23 01:13:00,4.94444,4.9463,4.94444,4.94475,18000000.0
2009-10-23 01:14:00,4.94592,4.94592,4.94305,4.94305,14000000.0
2009-10-23 01:15:00,4.94343,4.94464,4.94267,4.94359,10000000.0
2009-10-23 01:16:00,4.945,4.94512,4.94285,4.94432,18000000.0
2009-10-23 01:17:00,4.94417,4.94451,4.94411,4.94451,16000000.0
2009-10-23 01:18:00,4.94324,4.94479,4.94324,4.94479,13000000.0
2009-10-23 01:19:00,4.94501,4.94501,4.94334,4.94422,12000000.0
2009-10-23 01:20:00,4.94459,4.94474,4.94339,4.94377,15000000.0
2009-10-23 01:21:00,4.94271,4.94406,4.94209,4.94343,14000000.0
2009-10-23 01:22:00,4.94415,4.94443,4.94299,4.94443,13000000.0
2009-10-23 01:23:00,4.94308,4.94469,4.94308,4.94416,14000000.0
2009-10-23 01:24:00,4.94394,4.94457,4.94265,4.94404,15000000.0
2009-10-23 01:25:00,4.94382,4.94442,4.94314,4.94314,17000000.0
2009-10-23 01:26:00,4.94309,4.94494,4.94304,4.94494,14000000.0
2009-10-23 01:27:00,4.945,4.945,4.9431,4.94375,13000000.0
2009-10-23 01:28:00,4.94327,4.94439,4.94327,4.94426,9000000.0
2009-10-23 01:29:00,4.94482,4.94482,4.94291,4.94291,11000000.0
2009-10-23 01:30:00,4.943,4.94445,4.943,4.94367,20000000.0
2009-10-23 01:31:00,4.94238,4.94413,4.94235,4.94413,9000000.0
2009-10-23 01:32:00,4.94275,4.94448,4.94273,4.94436,7000000.0
2009-10-23 01:33:00,4.94372,4.94405,4.94223,4.94405,13000000.0
2009-10-23 01:34:00,4.94199,4.94323,4.94193,4.94301,10000000.0
2009-10-23 01:35:00,4.94205,4.94304,4.94119,4.94181,17000000.0
2009-10-23 01:36:00,4.94254,4.94263,4.94153,4.94162,16000000.0
2009-10-23 01:37:00,4.9413,4.9436,4.9413,4.94289,13000000.0
2009-10-23 01:38:00,4.94247,4.94317,4.94182,4.94301,15000000.0
2009-10-23 01:39:00,4.94325,4.94336,4.94208,4.943,13000000.0
2009-10-23 01:40:00,4.94248,4.94327,4.94132,4.94295,14000000.0
2009-10-23 01:41:00,4.94266,4.94336,4.94216,4.94336,12000000.0
2009-10-23 01:42:00,4.94367,4.94375,4.94166,4.94166,14000000.0
2009-10-23 01:43:00,4.94163,4.9434,4.94163,4.94276,18000000.0
2009-10-23 01:44:00,4.94339,4.94339,4.94177,4.94177,12000000.0
2009-10-23 01:45:00,4.94288,4.94383,4.94214,4.94218,19000000.0
2009-10-23 01:46:00,4.94258,4.94425,4.9424,4.94353,15000000.0
2009-10-23 01:47:00,4.94239,4.944,4.94239,4.94309,10000000.0
2009-10-23 01:48:00,4.94332,4.94476,4.94243,4.94476,14000000.0
2009-10-23 01:49:00,4.94585,4.94661,4.94435,4.94468,16000000.0
2009-10-23 01:50:00,4.94494,4.94523,4.94406,4.94426,18000000.0
2009-10-23 01:51:00,4.94477,4.94507,4.94387,4.94464,16000000.0
2009-10-23 01:52:00,4.9441,4.94481,4.94328,4.94403,10000000.0
2009-10-23 01:53:00,4.9443,4.94471,4.94323,4.94415,15000000.0
2009-10-23 01:54:00,4.94339,4.94403,4.94256,4.94402,14000000.0
2009-10-23 01:55:00,4.94368,4.94385,4.94164,4.94335,14000000.0
2009-10-23 01:56:00,4.94325,4.94337,4.94204,4.94204,8000000.0
2009-10-23 01:57:00,4.94273,4.94278,4.94183,4.94264,10000000.0
2009-10-23 01:58:00,4.94338,4.94349,4.9415,4.94349,21000000.0
2009-10-23 01:59:00,4.94397,4.94461,4.94239,4.94343,16000000.0
2009-10-23 02:00:00,4.94422,4.9443,4.94397,4.94401,11000000.0
2009-10-23 02:01:00,4.94275,4.94325,4.94185,4.94313,11000000.0
2009-10-23 02:02:00,4.94332,4.94332,4.9417,4.94181,13000000.0
2009-10-23 02:03:00,4.94205,4.94227,4.94111,4.94167,8000000.0
2009-10-23 02:04:00,4.94174,4.94192,4.94031,4.94186,18000000.0
2009-10-23 02:05:00,4.94137,4.94202,4.94008,4.94202,14000000.0
2009-10-23 02:06:00,4.94157,4.94226,4.94057,4.94057,18000000.0
2009-10-23 02:07:00,4.94229,4.94229,4.94068,4.94194,12000000.0
2009-10-23 02:08:00,4.94134,4.942,4.94023,4.94187,12000000.0
2009-10-23 02:09:00,4.94176,4.94194,4.94033,4.94092,11000000.0
2009-10-23 02:10:00,4.94123,4.94123,4.94012,4.94055,10000000.0
2009-10-23 02:11:00,4.94095,4.94197,4.94013,4.94164,16000000.0
2009-10-23 02:12:00,4.94036,4.94188,4.94017,4.94095,17000000.0
2009-10-23 02:13:00,4.94106,4.94172,4.94045,4.94119,9000000.0
2009-10-23 02:14:00,4.94139,4.94143,4.93999,4.94143,16000000.0
2009-10-23 02:15:00,4.94098,4.94113,4.93959,4.94051,15000000.0
2009-10-23 02:16:00,4.94031,4.94088,4.93991,4.94071,16000000.0
2009-10-23 02:17:00,4.94193,4.94193,4.94062,4.94149,14000000.0
2009-10-23 02:18:00,4.94067,4.94236,4.94012,4.94041,16000000.0
2009-10-23 02:19:00,4.94059,4.94059,4.93644,4.93849,11000000.0
2009-10-23 02:20:00,4.93686,4.93753,4.93582,4.93714,10000000.0
2009-10-23 02:21:00,4.93693,4.93733,4.93559,4.93706,18000000.0
2009-10-23 02:22:00,4.93612,4.93719,4.93496,4.93695,15000000.0
2009-10-23 02:23:00,4.93566,4.93869,4.93566,4.93814,16000000.0
2009-10-23 02:24:00,4.93878,4.93989,4.93812,4.93907,12000000.0
2009-10-23 02:25:00,4.93791,4.93922,4.93757,4.93922,18000000.0
2009-10-23 02:26:00,4.93907,4.9395,4.93783,4.93886,8000000.0
2009-10-23 02:27:00,4.93815,4.93987,4.93779,4.93789,12000000.0
2009-10-23 02:28:00,4.93902,4.93992,4.93809,4.93978,15000000.0
2009-10-23 02:29:00,4.93889,4.93943,4.93761,4.93917,15000000.0
2009-10-23 02:30:00,4.93967,4.94036,4.93826,4.93988,19000000.0
2009-10-23 02:31:00,4.93888,4.93985,4.93833,4.93981,13000000.0
2009-10-23 02:32:00,4.94045,4.94067,4.9388,4.93954,17000000.0
2009-10-23 02:33:00,4.9409,4.94116,4.93987,4.94116,10000000.0
2009-10-23 02:34:00,4.94051,4.94119,4.93866,4.93988,11000000.0
2009-10-23 02:35:00,4.94052,4.94142,4.93935,4.94142,14000000.0
2009-10-23 02:36:00,4.94131,4.94131,4.93906,4.94006,13000000.0
2009-10-23 02:37:00,4.94025,4.94026,4.93869,4.93973,9000000.0
2009-10-23 02:38:00,4.94027,4.94027,4.93873,4.93929,12000000.0
2009-10-23 02:39:00,4.93971,4.94006,4.93814,4.93868,11000000.0
2009-10-23 02:40:00,4.93931,4.93969,4.93755,4.93755,19000000.0
2009-10-23 02:41:00,4.93959,4.94021,4.93769,4.93921,12000000.0
2009-10-23 02:42:00,4.94042,4.94071,4.93938,4.93938,11000000.0
2009-10-23 02:43:00,4.9387,4.94079,4.93843,4.93868,12000000.0
2009-10-23 02:44:00,4.94033,4.94033,4.93914,4.94032,9000000.0
2009-10-23 02:45:00,4.94016,4.94016,4.93866,4.93989,13000000.0
2009-10-23 02:46:00,4.93924,4.94048,4.93922,4.93972,11000000.0
2009-10-23 02:47:00,4.9397,4.94059,4.93953,4.94031,10000000.0
2009-10-23 02:48:00,4.94091,4.94129,4.93989,4.94064,11000000.0
2009-10-23 02:49:00,4.94229,4.94286,4.94085,4.94248,10000000.0
2009-10-23 02:50:00,4.94189,4.94338,4.94142,4.94338,17000000.0
2009-10-23 02:51:00,4.94307,4.94307,4.94164,4.94257,15000000.0
2009-10-23 02:52:00,4.94271,4.94295,4.94161,4.94161,13000000.0
2009-10-23 02:53:00,4.94341,4.94381,4.94208,4.94364,12000000.0
2009-10-23 02:54:00,4.94394,4.9443,4.94212,4.94336,13000000.0
2009-10-23 02:55:00,4.94241,4.94461,4.94241,4.94352,13000000.0
2009-10-23 02:56:00,4.9438,4.94475,4.94338,4.94363,13000000.0
2009-10-23 02:57:00,4.94254,4.94575,4.94248,4.94575,10000000.0
2009-10-23 02:58:00,4.94591,4.94704,4.94413,4.94635,15000000.0
2009-10-23 02:59:00,4.94657,4.94657,4.94477,4.94595,12000000.0
2009-10-23 03:00:00,4.94393,4.94539,4.94393,4.94539,17000000.0
2009-10-23 03:01:00,4.94527,4.94555,4.94411,4.94512,9000000.0
2009-10-23 03:02:00,4.94589,4.94655,4.94402,4.94625,15000000.0
2009-10-23 03:03:00,4.94569,4.94604,4.94352,4.94452,14000000.0
2009-10-23 03:04:00,4.94495,4.94556,4.94458,4.94495,11000000.0
2009-10-23 03:05:00,4.94506,4.94568,4.94423,4.94529,12000000.0
2009-10-23 03:06:00,4.9461,4.9462,4.94419,4.9462,12000000.0
2009-10-23 03:07:00,4.94586,4.94697,4.94452,4.94656,18000000.0
2009-10-23 03:08:00,4.94666,4.94666,4.94524,4.9456,9000000.0
2009-10-23 03:09:00,4.94482,4.94503,4.94367,4.94467,9000000.0
2009-10-23 03:10:00,4.94429,4.94429,4.94335,4.94377,11000000.0
2009-10-23 03:11:00,4.94357,4.94519,4.94352,4.94389,16000000.0
2009-10-23 03:12:00,4.9447,4.9447,4.94323,4.94374,8000000.0
2009-10-23 03:13:00,4.94394,4.94409,4.94267,4.94351,12000000.0
2009-10-23 03:14:00,4.94365,4.94488,4.9432,4.94348,16000000.0
2009-10-23 03:15:00,4.94369,4.94463,4.94308,4.94463,10000000.0
2009-10-23 03:16:00,4.94268,4.94462,4.94268,4.9439,16000000.0
2009-10-23 03:17:00,4.94429,4.94532,4.94362,4.94532,16000000.0
2009-10-23 03:18:00,4.94532,4.94548,4.94352,4.94476,9000000.0
2009-10-23 03:19:00,4.94463,4.94602,4.94424,4.94451,10000000.0
2009-10-23 03:20:00,4.94446,4.94649,4.94423,4.94649,20000000.0
2009-10-23 03:21:00,4.94484,4.94588,4.94474,4.94561,18000000.0
2009-10-23 03:22:00,4.94425,4.94558,4.94423,4.94549,15000000.0
2009-10-23 03:23:00,4.9456,4.94584,4.94452,4.9451,15000000.0
2009-10-23 03:24:00,4.945,4.94581,4.94402,4.94479,12000000.0
2009-10-23 03:25:00,4.94518,4.94587,4.94361,4.94441,15000000.0
2009-10-23 03:26:00,4.9452,4.94579,4.94414,4.94568,19000000.0
2009-10-23 03:27:00,4.94405,4.94515,4.94395,4.94463,8000000.0
2009-10-23 03:28:00,4.94412,4.9452,4.9437,4.9452,13000000.0
2009-10-23 03:29:00,4.94478,4.94502,4.94387,4.94502,9000000.0
2009-10-23 03:30:00,4.94482,4.94522,4.94367,4.94522,17000000.0
2009-10-23 03:31:00,4.9444,4.94645,4.94367,4.94645,7000000.0
2009-10-23 03:32:00,4.94574,4.94646,4.94407,4.94522,15000000.0
2009-10-23 03:33:00,4.94513,4.94587,4.94405,4.94438,14000000.0
2009-10-23 03:34:00,4.94513,4.94679,4.94445,4.9457,13000000.0
2009-10-23 03:35:00,4.94383,4.94561,4.94383,4.94553,9000000.0
2009-10-23 03:36:00,4.94619,4.94652,4.94474,4.94573,13000000.0
2009-10-23 03:37:00,4.94501,4.94665,4.94501,4.94595,13000000.0
2009-10-23 03:38:00,4.94639,4.94639,4.94474,4.94491,14000000.0
2009-10-23 03:39:00,4.94545,4.94634,4.94498,4.94563,11000000.0
2009-10-23 03:40:00,4.94618,4.94648,4.94476,4.94547,12000000.0
2009-10-23 03:41:00,4.94503,4.94787,4.94503,4.94787,19000000.0
2009-10-23 03:42:00,4.94871,4.94877,4.94687,4.94816,10000000.0
2009-10-23 03:43:00,4.94687,4.94843,4.94658,4.94843,12000000.0
2009-10-23 03:44:00,4.94761,4.94799,4.94589,4.94589,12000000.0
2009-10-23 03:45:00,4.94657,4.94823,4.94608,4.94672,14000000.0
2009-10-23 03:46:00,4.94715,4.94765,4.94576,4.94588,13000000.0
2009-10-23 03:47:00,4.946,4.94773,4.946,4.94638,9000000.0
2009-10-23 03:48:00,4.94622,4.94784,4.94622,4.94727,8000000.0
2009-10-23 03:49:00,4.94723,4.94765,4.94639,4.94765,19000000.0
2009-10-23 03:50:00,4.94787,4.94787,4.94639,4.94687,12000000.0
2009-10-23 03:51:00,4.94737,4.94737,4.94596,4.94649,15000000.0
2009-10-23 03:52:00,4.94705,4.94743,4.94648,4.94731,11000000.0
2009-10-23 03:53:00,4.94768,4.94802,4.94642,4.94761,12000000.0
2009-10-23 03:54:00,4.94654,4.94809,4.94654,4.94794,12000000.0
2009-10-23 03:55:00,4.9478,4.94799,4.94654,4.94799,12000000.0
2009-10-23 03:56:00,4.94752,4.94762,4.94611,4.94691,14000000.0
2009-10-23 03:57:00,4.94775,4.94795,4.94649,4.94795,15000000.0
2009-10-23 03:58:00,4.94803,4.94803,4.94572,4.94653,12000000.0
2009-10-23 03:59:00,4.9473,4.94738,4.94627,4.94695,17000000.0
2009-10-23 04:00:00,4.94673,4.94696,4.94538,4.94674,14000000.0
2009-10-23 04:01:00,4.94705,4.94739,4.9458,4.94711,13000000.0
2009-10-23 04:02:00,4.94695,4.94695,4.94544,4.94556,16000000.0
2009-10-23 04:03:00,4.94682,4.94682,4.9455,4.94633,14000000.0
2009-10-23 04:04:00,4.94641,4.94641,4.94433,4.94525,19000000.0
2009-10-23 04:05:00,4.94475,4.94536,4.94376,4.94376,12000000.0
2009-10-23 04:06:00,4.94475,4.94566,4.9441,4.94541,18000000.0
2009-10-23 04:07:00,4.94538,4.94538,4.94397,4.94482,16000000.0
2009-10-23 04:08:00,4.94523,4.9454,4.94437,4.9447,8000000.0
2009-10-23 04:09:00,4.94378,4.94549,4.94378,4.94471,13000000.0
2009-10-23 04:10:00,4.94472,4.94586,4.94421,4.94538,14000000.0
2009-10-23 04:11:00,4.94618,4.94618,4.94399,4.94547,18000000.0
2009-10-23 04:12:00,4.94375,4.94538,4.94375,4.94538,10000000.0
2009-10-23 04:13:00,4.94598,4.94731,4.94447,4.94731,14000000.0
2009-10-23 04:14:00,4.9476,4.94762,4.94608,4.94674,20000000.0
2009-10-23 04:15:00,4.94672,4.94753,4.94586,4.94632,14000000.0
2009-10-23 04:16:00,4.94737,4.94765,4.94558,4.94558,15000000.0
2009-10-23 04:17:00,4.94579,4.94669,4.94485,4.94485,22000000.0
2009-10-23 04:18:00,4.94577,4.94603,4.94432,4.94603,17000000.0
2009-10-23 04:19:00,4.9457,4.94647,4.94465,4.94647,12000000.0
2009-10-23 04:20:00,4.94631,4.9464,4.94484,4.94581,17000000.0
2009-10-23 04:21:00,4.94583,4.94635,4.94486,4.94571,13000000.0
2009-10-23 04:22:00,4.94651,4.94651,4.94475,4.94475,14000000.0
2009-10-23 04:23:00,4.94602,4.94728,4.94478,4.94728,9000000.0
2009-10-23 04:24:00,4.94704,4.94714,4.94582,4.94596,9000000.0
2009-10-23 04:25:00,4.9462,4.94675,4.94454,4.94454,13000000.0
2009-10-23 04:26:00,4.94525,4.94695,4.9448,4.94565,12000000.0
2009-10-23 04:27:00,4.94635,4.94714,4.9456,4.94634,16000000.0
2009-10-23 04:28:00,4.9459,4.94689,4.94546,4.94676,11000000.0
2009-10-23 04:29:00,4.94535,4.94621,4.9446,4.94557,20000000.0
2009-10-23 04:30:00,4.9456,4.94637,4.94434,4.94602,16000000.0
2009-10-23 04:31:00,4.94547,4.94562,4.94429,4.94486,12000000.0
2009-10-23 04:32:00,4.94494,4.94561,4.94405,4.94456,11000000.0
2009-10-23 04:33:00,4.94558,4.94558,4.94351,4.94351,14000000.0
2009-10-23 04:34:00,4.94453,4.94568,4.94408,4.94527,11000000.0
2009-10-23 04:35:00,4.94451,4.94601,4.94394,4.94479,14000000.0
2009-10-23 04:36:00,4.94536,4.94558,4.94468,4.94479,11000000.0
2009-10-23 04:37:00,4.94579,4.94603,4.94409,4.9446,15000000.0
2009-10-23 04:38:00,4.94576,4.9458,4.94427,4.94471,7000000.0
2009-10-23 04:39:00,4.94477,4.94606,4.9438,4.94548,19000000.0
2009-10-23 04:40:00,4.9449,4.94634,4.94483,4.94573,14000000.0
2009-10-23 04:41:00,4.9469,4.94712,4.94507,4.94567,12000000.0
2009-10-23 04:42:00,4.94639,4.94639,4.94471,4.94518,11000000.0
2009-10-23 04:43:00,4.94626,4.94626,4.94438,4.94567,15000000.0
2009-10-23 04:44:00,4.94532,4.94615,4.94457,4.94517,13000000.0
2009-10-23 04:45:00,4.94485,4.94578,4.9444,4.9444,19000000.0
2009-10-23 04:46:00,4.94567,4.94633,4.94487,4.94593,14000000.0
2009-10-23 04:47:00,4.94562,4.94678,4.94484,4.94678,7000000.0
2009-10-23 04:48:00,4.94611,4.94666,4.94457,4.94555,14000000.0
2009-10-23 04:49:00,4.9463,4.9463,4.94483,4.94539,12000000.0
2009-10-23 04:50:00,4.94542,4.94611,4.94476,4.94476,9000000.0
2009-10-23 04:51:00,4.94586,4.94592,4.94501,4.9457,16000000.0
2009-10-23 04:52:00,4.94378,4.94607,4.94378,4.94438,14000000.0
2009-10-23 04:53:00,4.94592,4.94723,4.94469,4.94685,12000000.0
2009-10-23 04:54:00,4.94484,4.94615,4.94484,4.94563,9000000.0
2009-10-23 04:55:00,4.94692,4.94692,4.9451,4.94619,19000000.0
2009-10-23 04:56:00,4.94532,4.94743,4.9453,4.94621,17000000.0
2009-10-23 04:57:00,4.94712,4.94765,4.94576,4.94667,15000000.0
2009-10-23 04:58:00,4.94785,4.94789,4.9459,4.94631,7000000.0
2009-10-23 04:59:00,4.9461,4.94678,4.94549,4.94652,10000000.0
2009-10-23 05:00:00,4.947,4.947,4.94504,4.94694,19000000.0
2009-10-23 05:01:00,4.94701,4.94701,4.94558,4.94604,8000000.0
2009-10-23 05:02:00,4.94671,4.94692,4.94517,4.94593,8000000.0
2009-10-23 05:03:00,4.94532,4.94626,4.94493,4.9461,13000000.0
2009-10-23 05:04:00,4.94559,4.94668,4.94542,4.94619,16000000.0
2009-10-23 05:05:00,4.94605,4.94632,4.94499,4.94554,17000000.0
2009-10-23 05:06:00,4.94586,4.94666,4.94506,4.94516,15000000.0
2009-10-23 05:07:00,4.94544,4.94605,4.94456,4.94574,9000000.0
2009-10-23 05:08:00,4.94522,4.94585,4.94438,4.94438,14000000.0
2009-10-23 05:09:00,4.94503,4.94532,4.94404,4.94506,15000000.0
2009-10-23 05:10:00,4.94557,4.94675,4.94435,4.94452,13000000.0
2009-10-23 05:11:00,4.94446,4.94576,4.94446,4.94553,13000000.0
2009-10-23 05:12:00,4.94548,4.94562,4.94533,4.94562,15000000.0
2009-10-23 05:13:00,4.94525,4.94566,4.94464,4.94553,14000000.0
2009-10-23 05:14:00,4.94609,4.94645,4.94435,4.94435,13000000.0
2009-10-23 05:15:00,4.9459,4.94625,4.9444,4.94442,15000000.0
2009-10-23 05:16:00,4.94543,4.94681,4.94482,4.94674,12000000.0
2009-10-23 05:17:00,4.94671,4.94726,4.94551,4.94682,13000000.0
2009-10-23 05:18:00,4.94685,4.94749,4.9462,4.94654,14000000.0
2009-10-23 05:19:00,4.94768,4.94781,4.94659,4.94752,9000000.0
2009-10-23 05:20:00,4.94744,4.94744,4.94573,4.94693,12000000.0
2009-10-23 05:21:00,4.94643,4.94759,4.94601,4.94749,9000000.0
2009-10-23 05:22:00,4.94785,4.94785,4.94605,4.94632,13000000.0
2009-10-23 05:23:00,4.94723,4.94723,4.94565,4.94605,9000000.0
2009-10-23 05:24:00,4.94498,4.94623,4.94498,4.94594,13000000.0
2009-10-23 05:25:00,4.94623,4.94654,4.9454,4.94654,10000000.0
2009-10-23 05:26:00,4.94658,4.94674,4.94557,4.94633,11000000.0
2009-10-23 05:27:00,4.94645,4.94682,4.94531,4.94654,20000000.0
2009-10-23 05:28:00,4.94668,4.94668,4.94572,4.94594,11000000.0
2009-10-23 05:29:00,4.94697,4.94697,4.94571,4.94604,8000000.0
2009-10-23 05:30:00,4.94599,4.94741,4.94599,4.94666,13000000.0
2009-10-23 05:31:00,4.94633,4.94762,4.9456,4.94762,12000000.0
2009-10-23 05:32:00,4.94763,4.94763,4.94548,4.94555,14000000.0
2009-10-23 05:33:00,4.94592,4.94682,4.94482,4.94482,10000000.0
2009-10-23 05:34:00,4.94531,4.94587,4.94396,4.94547,14000000.0
2009-10-23 05:35:00,4.94525,4.94552,4.94429,4.94512,16000000.0
2009-10-23 05:36:00,4.94464,4.94578,4.94432,4.94472,11000000.0
2009-10-23 05:37:00,4.94456,4.9449,4.94366,4.94447,14000000.0
2009-10-23 05:38:00,4.94576,4.94576,4.94383,4.94535,12000000.0
2009-10-23 05:39:00,4.94471,4.94522,4.94346,4.94518,16000000.0
2009-10-23 05:40:00,4.94343,4.94588,4.94333,4.94538,15000000.0
2009-10-23 05:41:00,4.94596,4.94624,4.94477,4.94477,11000000.0
2009-10-23 05:42:00,4.94435,4.94633,4.94412,4.94412,20000000.0
2009-10-23 05:43:00,4.9449,4.94594,4.94435,4.94474,13000000.0
2009-10-23 05:44:00,4.94413,4.94591,4.94387,4.94591,10000000.0
2009-10-23 05:45:00,4.9452,4.94567,4.94452,4.94555,9000000.0
2009-10-23 05:46:00,4.94497,4.94556,4.94343,4.94471,24000000.0
2009-10-23 05:47:00,4.94437,4.9453,4.94364,4.94497,16000000.0
2009-10-23 05:48:00,4.94547,4.94547,4.94437,4.94523,8000000.0
2009-10-23 05:49:00,4.9462,4.94669,4.94528,4.94579,7000000.0
2009-10-23 05:50:00,4.94675,4.94722,4.94633,4.94661,11000000.0
2009-10-23 05:51:00,4.94704,4.94704,4.94469,4.94548,18000000.0
2009-10-23 05:52:00,4.94571,4.94641,4.94513,4.94591,9000000.0
2009-10-23 05:53:00,4.94627,4.94671,4.94552,4.94579,15000000.0
2009-10-23 05:54:00,4.94556,4.94739,4.94556,4.94673,14000000.0
2009-10-23 05:55:00,4.9461,4.9468,4.94533,4.9459,15000000.0
2009-10-23 05:56:00,4.94621,4.94661,4.94539,4.94588,23000000.0
2009-10-23 05:57:00,4.94605,4.94696,4.94525,4.94687,17000000.0
2009-10-23 05:58:00,4.94637,4.94655,4.94547,4.94615,11000000.0
2009-10-23 05:59:00,4.94612,4.94724,4.94502,4.94542,13000000.0
2009-10-23 06:00:00,4.9467,4.94707,4.94534,4.94534,18000000.0
2009-10-23 06:01:00,4.94608,4.9464,4.94519,4.94626,9000000.0
2009-10-23 06:02:00,4.94602,4.94688,4.94453,4.94611,16000000.0
2009-10-23 06:03:00,4.94613,4.94631,4.94476,4.94525,12000000.0
2009-10-23 06:04:00,4.94635,4.94641,4.94463,4.94558,17000000.0
2009-10-23 06:05:00,4.94473,4.94603,4.94452,4.9456,11000000.0
2009-10-23 06:06:00,4.94555,4.94571,4.94406,4.94571,14000000.0
2009-10-23 06:07:00,4.94479,4.94618,4.94421,4.946,13000000.0
2009-10-23 06:08:00,4.94586,4.94642,4.94498,4.94578,13000000.0
2009-10-23 06:09:00,4.9453,4.94679,4.94503,4.94612,11000000.0
2009-10-23 06:10:00,4.94527,4.94644,4.94527,4.94644,8000000.0
2009-10-23 06:11:00,4.94606,4.94682,4.94528,4.94649,17000000.0
2009-10-23 06:12:00,4.94504,4.94687,4.94504,4.9459,13000000.0
2009-10-23 06:13:00,4.94653,4.94665,4.9457,4.94655,13000000.0
2009-10-23 06:14:00,4.94734,4.94734,4.94568,4.94667,11000000.0
2009-10-23 06:15:00,4.94717,4.94717,4.94575,4.94622,16000000.0
2009-10-23 06:16:00,4.94718,4.94718,4.94564,4.94617,13000000.0
2009-10-23 06:17:00,4.94639,4.94701,4.94546,4.94624,18000000.0
2009-10-23 06:18:00,4.94675,4.94675,4.94655,4.94655,11000000.0
2009-10-23 06:19:00,4.94687,4.94724,4.94582,4.94724,7000000.0
2009-10-23 06:20:00,4.94699,4.94701,4.94571,4.94701,17000000.0
2009-10-23 06:21:00,4.9469,4.94735,4.94544,4.94544,13000000.0
2009-10-23 06:22:00,4.9467,4.94795,4.946,4.94795,19000000.0
2009-10-23 06:23:00,4.94647,4.94857,4.94647,4.94857,19000000.0
2009-10-23 06:24:00,4.94936,4.94936,4.94646,4.94729,20000000.0
2009-10-23 06:25:00,4.94783,4.94783,4.9461,4.9461,8000000.0
2009-10-23 06:26:00,4.94755,4.94755,4.94603,4.94702,19000000.0
2009-10-23 06:27:00,4.94612,4.94753,4.94612,4.94699,12000000.0
2009-10-23 06:28:00,4.94741,4.94784,4.94635,4.9475,10000000.0
2009-10-23 06:29:00,4.94677,4.94772,4.94644,4.94772,10000000.0
2009-10-23 06:30:00,4.94711,4.94806,4.94628,4.94735,12000000.0
2009-10-23 06:31:00,4.94712,4.94727,4.94579,4.94579,15000000.0
2009-10-23 06:32:00,4.94793,4.94793,4.94604,4.94638,11000000.0
2009-10-23 06:33:00,4.9462,4.94675,4.94491,4.94551,13000000.0
2009-10-23 06:34:00,4.94553,4.94595,4.94493,4.94498,7000000.0
2009-10-23 06:35:00,4.94552,4.94606,4.94443,4.94443,11000000.0
2009-10-23 06:36:00,4.94446,4.9454,4.94445,4.94498,7000000.0
2009-10-23 06:37:00,4.94531,4.94597,4.94446,4.94597,9000000.0
2009-10-23 06:38:00,4.94416,4.94557,4.9441,4.94557,11000000.0
2009-10-23 06:39:00,4.94609,4.9461,4.94428,4.9449,14000000.0
2009-10-23 06:40:00,4.94446,4.94605,4.94446,4.94552,12000000.0
2009-10-23 06:41:00,4.9454,4.94625,4.94412,4.94625,17000000.0
2009-10-23 06:42:00,4.9456,4.94571,4.9445,4.94534,13000000.0
2009-10-23 06:43:00,4.94445,4.94538,4.94445,4.94446,11000000.0
2009-10-23 06:44:00,4.94618,4.94618,4.94447,4.94447,15000000.0
2009-10-23 06:45:00,4.94568,4.94568,4.94455,4.94522,10000000.0
2009-10-23 06:46:00,4.94488,4.94519,4.9435,4.94407,14000000.0
2009-10-23 06:47:00,4.94489,4.94512,4.9445,4.94512,10000000.0
2009-10-23 06:48:00,4.9453,4.9453,4.94367,4.94367,13000000.0
2009-10-23 06:49:00,4.94526,4.94565,4.94302,4.94302,15000000.0
2009-10-23 06:50:00,4.94323,4.94507,4.94323,4.94439,16000000.0
2009-10-23 06:51:00,4.94488,4.94547,4.94405,4.94535,14000000.0
2009-10-23 06:52:00,4.94577,4.94587,4.94474,4.94587,10000000.0
2009-10-23 06:53:00,4.94563,4.94597,4.94468,4.94578,12000000.0
2009-10-23 06:54:00,4.94521,4.94639,4.9445,4.94503,14000000.0
2009-10-23 06:55:00,4.9452,4.9456,4.94379,4.9439,18000000.0
2009-10-23 06:56:00,4.94409,4.94529,4.94351,4.94351,19000000.0
2009-10-23 06:57:00,4.94376,4.94448,4.94339,4.94339,8000000.0
2009-10-23 06:58:00,4.94515,4.9452,4.9442,4.94444,10000000.0
2009-10-23 06:59:00,4.94464,4.94516,4.94386,4.94499,17000000.0
2009-10-23 07:00:00,4.94483,4.94527,4.94431,4.94496,11000000.0
2009-10-23 07:01:00,4.94507,4.9462,4.9443,4.9462,11000000.0
2009-10-23 07:02:00,4.94593,4.94635,4.94422,4.94549,13000000.0
2009-10-23 07:03:00,4.94526,4.94597,4.94452,4.94567,12000000.0
2009-10-23 07:04:00,4.94577,4.94611,4.94492,4.94576,18000000.0
2009-10-23 07:05:00,4.94533,4.94691,4.94457,4.94691,12000000.0
2009-10-23 07:06:00,4.94678,4.94711,4.94537,4.94707,15000000.0
2009-10-23 07:07:00,4.94668,4.94699,4.9454,4.94677,11000000.0
2009-10-23 07:08:00,4.94648,4.94795,4.94607,4.94795,9000000.0
2009-10-23 07:09:00,4.94706,4.94755,4.94565,4.94707,15000000.0
2009-10-23 07:10:00,4.94721,4.94721,4.94576,4.94638,19000000.0
2009-10-23 07:11:00,4.94723,4.94769,4.94607,4.94686,9000000.0
2009-10-23 07:12:00,4.94711,4.94821,4.94656,4.94787,12000000.0
2009-10-23 07:13:00,4.94761,4.94857,4.947,4.94814,19000000.0
2009-10-23 07:14:00,4.94786,4.94786,4.94585,4.94585,8000000.0
2009-10-23 07:15:00,4.94655,4.94875,4.94621,4.94639,16000000.0
2009-10-23 07:16:00,4.94801,4.94801,4.94612,4.94725,18000000.0
2009-10-23 07:17:00,4.9472,4.94813,4.9462,4.94694,22000000.0
2009-10-23 07:18:00,4.9479,4.94832,4.94668,4.94781,16000000.0
2009-10-23 07:19:00,4.94827,4.94909,4.94739,4.94863,17000000.0
2009-10-23 07:20:00,4.94862,4.94877,4.94717,4.94717,14000000.0
2009-10-23 07:21:00,4.94851,4.94851,4.94634,4.94794,16000000.0
2009-10-23 07:22:00,4.94821,4.94869,4.94656,4.94799,14000000.0
2009-10-23 07:23:00,4.94841,4.94942,4.94713,4.94942,17000000.0
2009-10-23 07:24:00,4.94926,4.94927,4.94822,4.94822,9000000.0
2009-10-23 07:25:00,4.94845,4.95198,4.94845,4.95193,13000000.0
2009-10-23 07:26:00,4.95101,4.95139,4.94882,4.94979,13000000.0
2009-10-23 07:27:00,4.94939,4.95042,4.94914,4.94958,7000000.0
2009-10-23 07:28:00,4.94994,4.95077,4.94893,4.94992,18000000.0
2009-10-23 07:29:00,4.95081,4.95081,4.94943,4.95033,8000000.0
2009-10-23 07:30:00,4.95009,4.95085,4.94907,4.94907,16000000.0
2009-10-23 07:31:00,4.95025,4.95032,4.94807,4.94973,15000000.0
2009-10-23 07:32:00,4.9504,4.95055,4.94947,4.95055,13000000.0
2009-10-23 07:33:00,4.95022,4.95074,4.94939,4.95022,8000000.0
2009-10-23 07:34:00,4.9499,4.9508,4.94923,4.95027,11000000.0
2009-10-23 07:35:00,4.95118,4.95118,4.94937,4.95057,16000000.0
2009-10-23 07:36:00,4.95028,4.95061,4.94979,4.95053,11000000.0
2009-10-23 07:37:00,4.95022,4.95107,4.94945,4.95042,17000000.0
2009-10-23 07:38:00,4.94969,4.95053,4.94937,4.95053,9000000.0
2009-10-23 07:39:00,4.94999,4.95082,4.94939,4.94942,12000000.0
2009-10-23 07:40:00,4.94999,4.95071,4.94942,4.95071,14000000.0
2009-10-23 07:41:00,4.95078,4.95078,4.94939,4.95075,14000000.0
2009-10-23 07:42:00,4.95043,4.95043,4.94832,4.94948,8000000.0
2009-10-23 07:43:00,4.95008,4.95044,4.94902,4.95024,15000000.0
2009-10-23 07:44:00,4.94855,4.94992,4.94855,4.94986,13000000.0
2009-10-23 07:45:00,4.94964,4.95038,4.94825,4.94993,19000000.0
2009-10-23 07:46:00,4.94991,4.9501,4.94919,4.94981,11000000.0
2009-10-23 07:47:00,4.95011,4.95139,4.94988,4.9502,16000000.0
2009-10-23 07:48:00,4.95104,4.95104,4.94918,4.95033,9000000.0
2009-10-23 07:49:00,4.94995,4.94995,4.94858,4.94975,11000000.0
2009-10-23 07:50:00,4.94909,4.94983,4.94862,4.94958,11000000.0
2009-10-23 07:51:00,4.94779,4.94926,4.9469,4.9469,13000000.0
2009-10-23 07:52:00,4.9485,4.94975,4.94737,4.94892,14000000.0
2009-10-23 07:53:00,4.94892,4.94892,4.94757,4.94877,10000000.0
2009-10-23 07:54:00,4.9486,4.94871,4.94699,4.94699,17000000.0
2009-10-23 07:55:00,4.94838,4.949,4.94733,4.94733,10000000.0
2009-10-23 07:56:00,4.94857,4.94917,4.94778,4.94834,11000000.0
2009-10-23 07:57:00,4.94715,4.94908,4.94715,4.94749,11000000.0
2009-10-23 07:58:00,4.94906,4.94924,4.94732,4.94799,24000000.0
2009-10-23 07:59:00,4.94925,4.94937,4.94766,4.94909,11000000.0
2009-10-23 08:00:00,4.94833,4.95061,4.94833,4.95061,14000000.0
2009-10-23 08:01:00,4.95062,4.95062,4.94883,4.9503,15000000.0
2009-10-23 08:02:00,4.94963,4.95044,4.94859,4.94949,16000000.0
2009-10-23 08:03:00,4.94966,4.95077,4.94932,4.95077,10000000.0
2009-10-23 08:04:00,4.95093,4.95093,4.94934,4.95086,13000000.0
2009-10-23 08:05:00,4.95202,4.95202,4.9487,4.95074,18000000.0
2009-10-23 08:06:00,4.9507,4.95178,4.94972,4.95095,14000000.0
2009-10-23 08:07:00,4.94985,4.95122,4.94984,4.94984,11000000.0
2009-10-23 08:08:00,4.94969,4.95226,4.94969,4.95226,19000000.0
2009-10-23 08:09:00,4.95014,4.95172,4.95,4.95153,9000000.0
2009-10-23 08:10:00,4.95054,4.95205,4.95054,4.95136,8000000.0
2009-10-23 08:11:00,4.95244,4.95244,4.94983,4.95166,16000000.0
2009-10-23 08:12:00,4.95188,4.95222,4.95122,4.95155,16000000.0
2009-10-23 08:13:00,4.95202,4.9526,4.95062,4.95128,15000000.0
2009-10-23 08:14:00,4.95214,4.95265,4.95095,4.9519,15000000.0
2009-10-23 08:15:00,4.95182,4.9528,4.95044,4.95156,14000000.0
2009-10-23 08:16:00,4.95224,4.95226,4.95026,4.95226,14000000.0
2009-10-23 08:17:00,4.9519,4.95256,4.95079,4.9518,15000000.0
2009-10-23 08:18:00,4.95135,4.95203,4.95096,4.95115,11000000.0
2009-10-23 08:19:00,4.95086,4.95308,4.95086,4.95308,16000000.0
2009-10-23 08:20:00,4.95227,4.95472,4.95227,4.95389,17000000.0
2009-10-23 08:21:00,4.95443,4.95545,4.95353,4.95471,15000000.0
2009-10-23 08:22:00,4.95481,4.95561,4.95424,4.95513,8000000.0
2009-10-23 08:23:00,4.9539,4.95542,4.95263,4.95453,15000000.0
2009-10-23 08:24:00,4.95255,4.95513,4.95245,4.95425,8000000.0
2009-10-23 08:25:00,4.95377,4.95533,4.95336,4.95336,17000000.0
2009-10-23 08:26:00,4.95323,4.95365,4.95203,4.9528,14000000.0
2009-10-23 08:27:00,4.95304,4.95364,4.95225,4.95306,9000000.0
2009-10-23 08:28:00,4.95325,4.95482,4.95274,4.95482,11000000.0
2009-10-23 08:29:00,4.95552,4.95614,4.95409,4.95547,15000000.0
2009-10-23 08:30:00,4.95473,4.95626,4.95436,4.95564,10000000.0
2009-10-23 08:31:00,4.95645,4.95701,4.9543,4.95519,17000000.0
2009-10-23 08:32:00,4.95556,4.95629,4.95426,4.95596,20000000.0
2009-10-23 08:33:00,4.95477,4.95586,4.95432,4.95513,7000000.0
2009-10-23 08:34:00,4.95644,4.95718,4.95521,4.95646,8000000.0
2009-10-23 08:35:00,4.9572,4.95763,4.95579,4.95763,19000000.0
2009-10-23 08:36:00,4.95795,4.95874,4.95714,4.95866,14000000.0
2009-10-23 08:37:00,4.95838,4.95902,4.95744,4.95902,12000000.0
2009-10-23 08:38:00,4.95892,4.95892,4.95668,4.95766,13000000.0
2009-10-23 08:39:00,4.95818,4.95824,4.95561,4.95561,14000000.0
2009-10-23 08:40:00,4.95731,4.95737,4.95608,4.95658,12000000.0
2009-10-23 08:41:00,4.95685,4.95796,4.95618,4.95736,11000000.0
2009-10-23 08:42:00,4.95664,4.95729,4.95563,4.95691,18000000.0
2009-10-23 08:43:00,4.957,4.957,4.95499,4.95641,8000000.0
2009-10-23 08:44:00,4.95597,4.9561,4.95485,4.9551,12000000.0
2009-10-23 08:45:00,4.9556,4.95596,4.95319,4.95495,20000000.0
2009-10-23 08:46:00,4.95483,4.95483,4.95333,4.9541,10000000.0
2009-10-23 08:47:00,4.95462,4.95465,4.95344,4.95346,13000000.0
2009-10-23 08:48:00,4.95339,4.95483,4.95266,4.95375,16000000.0
2009-10-23 08:49:00,4.95431,4.95479,4.95314,4.95479,9000000.0
2009-10-23 08:50:00,4.95502,4.95502,4.95347,4.95377,17000000.0
2009-10-23 08:51:00,4.95382,4.95382,4.9525,4.95287,8000000.0
2009-10-23 08:52:00,4.95441,4.95533,4.95293,4.95528,20000000.0
2009-10-23 08:53:00,4.95524,4.95545,4.95367,4.95367,16000000.0
2009-10-23 08:54:00,4.95428,4.95584,4.95343,4.95413,15000000.0
2009-10-23 08:55:00,4.9552,4.9566,4.95474,4.95645,12000000.0
2009-10-23 08:56:00,4.95657,4.95692,4.95563,4.95691,14000000.0
2009-10-23 08:57:00,4.95692,4.95695,4.95498,4.95549,14000000.0
2009-10-23 08:58:00,4.95516,4.95625,4.95366,4.95625,15000000.0
2009-10-23 08:59:00,4.95579,4.95579,4.95388,4.95556,15000000.0
2009-10-23 09:00:00,4.95445,4.95474,4.95326,4.95334,14000000.0
2009-10-23 09:01:00,4.95492,4.95671,4.95356,4.95671,14000000.0
2009-10-23 09:02:00,4.95474,4.95579,4.95369,4.95443,17000000.0
2009-10-23 09:03:00,4.95473,4.95508,4.9532,4.95442,16000000.0
2009-10-23 09:04:00,4.95302,4.95369,4.9517,4.95272,10000000.0
2009-10-23 09:05:00,4.95152,4.95168,4.94978,4.95108,14000000.0
2009-10-23 09:06:00,4.95078,4.95227,4.94966,4.95171,14000000.0
2009-10-23 09:07:00,4.95212,4.95212,4.95027,4.95027,9000000.0
2009-10-23 09:08:00,4.9509,4.9515,4.94966,4.94966,17000000.0
2009-10-23 09:09:00,4.9519,4.95201,4.95025,4.95063,9000000.0
2009-10-23 09:10:00,4.95132,4.95142,4.94992,4.95044,12000000.0
2009-10-23 09:11:00,4.95146,4.95287,4.94994,4.9519,15000000.0
2009-10-23 09:12:00,4.95166,4.95166,4.95052,4.95057,14000000.0
2009-10-23 09:13:00,4.95149,4.95154,4.94915,4.95099,12000000.0
2009-10-23 09:14:00,4.95085,4.95164,4.94981,4.95075,13000000.0
2009-10-23 09:15:00,4.95178,4.95237,4.94956,4.95195,13000000.0
2009-10-23 09:16:00,4.95257,4.95257,4.95044,4.95176,10000000.0
2009-10-23 09:17:00,4.95179,4.95226,4.95013,4.95172,14000000.0
2009-10-23 09:18:00,4.95118,4.95189,4.95019,4.95174,16000000.0
2009-10-23 09:19:00,4.95195,4.95204,4.9506,4.95204,14000000.0
2009-10-23 09:20:00,4.95089,4.95245,4.95052,4.952,11000000.0
2009-10-23 09:21:00,4.95117,4.95249,4.95048,4.95249,11000000.0
2009-10-23 09:22:00,4.95125,4.95215,4.95048,4.95114,18000000.0
2009-10-23 09:23:00,4.95118,4.9513,4.94979,4.95114,18000000.0
2009-10-23 09:24:00,4.95127,4.95155,4.94969,4.95084,18000000.0
2009-10-23 09:25:00,4.95095,4.95179,4.94979,4.95091,13000000.0
2009-10-23 09:26:00,4.9506,4.95135,4.94966,4.95135,13000000.0
2009-10-23 09:27:00,4.95183,4.95183,4.94976,4.95045,11000000.0
2009-10-23 09:28:00,4.95108,4.95108,4.94812,4.94864,12000000.0
2009-10-23 09:29:00,4.94758,4.94946,4.94732,4.94946,16000000.0
2009-10-23 09:30:00,4.94884,4.94937,4.94783,4.94906,11000000.0
2009-10-23 09:31:00,4.94977,4.95013,4.94871,4.94964,13000000.0
2009-10-23 09:32:00,4.9491,4.95012,4.94854,4.95012,14000000.0
2009-10-23 09:33:00,4.95021,4.95043,4.94818,4.95043,16000000.0
2009-10-23 09:34:00,4.94968,4.95081,4.94846,4.94846,13000000.0
2009-10-23 09:35:00,4.94941,4.95069,4.94874,4.94983,9000000.0
2009-10-23 09:36:00,4.95097,4.95122,4.94841,4.94934,7000000.0
2009-10-23 09:37:00,4.94918,4.94967,4.94766,4.94904,14000000.0
2009-10-23 09:38:00,4.94716,4.94869,4.94691,4.94848,18000000.0
2009-10-23 09:39:00,4.94834,4.94834,4.94681,4.94806,15000000.0
2009-10-23 09:40:00,4.94889,4.94889,4.94748,4.94827,10000000.0
2009-10-23 09:41:00,4.948,4.94823,4.94692,4.94753,14000000.0
2009-10-23 09:42:00,4.94896,4.94899,4.94637,4.94726,18000000.0
2009-10-23 09:43:00,4.94712,4.94772,4.94574,4.94772,9000000.0
2009-10-23 09:44:00,4.94735,4.94735,4.9451,4.94693,10000000.0
2009-10-23 09:45:00,4.9459,4.94735,4.9459,4.94644,10000000.0
2009-10-23 09:46:00,4.9467,4.94696,4.9446,4.9459,14000000.0
2009-10-23 09:47:00,4.94629,4.94736,4.94577,4.94736,11000000.0
2009-10-23 09:48:00,4.94757,4.94803,4.94628,4.94782,10000000.0
2009-10-23 09:49:00,4.9468,4.94747,4.94512,4.94641,13000000.0
2009-10-23 09:50:00,4.94629,4.94664,4.94458,4.94662,12000000.0
2009-10-23 09:51:00,4.94664,4.94681,4.94517,4.94638,18000000.0
2009-10-23 09:52:00,4.94602,4.94702,4.94517,4.94702,12000000.0
2009-10-23 09:53:00,4.94685,4.94737,4.94568,4.94635,18000000.0
2009-10-23 09:54:00,4.94672,4.9476,4.94518,4.94718,13000000.0
2009-10-23 09:55:00,4.94671,4.94774,4.94596,4.9473,14000000.0
2009-10-23 09:56:00,4.94775,4.94775,4.94566,4.94706,16000000.0
2009-10-23 09:57:00,4.94695,4.94735,4.94571,4.94735,17000000.0
2009-10-23 09:58:00,4.9464,4.94804,4.94637,4.9471,18000000.0
2009-10-23 09:59:00,4.94808,4.94808,4.94618,4.9469,7000000.0
2009-10-23 10:00:00,4.94819,4.95129,4.94752,4.94959,13000000.0
2009-10-23 10:01:00,4.94744,4.94998,4.94744,4.94998,15000000.0
2009-10-23 10:02:00,4.95095,4.95213,4.95014,4.95213,10000000.0
2009-10-23 10:03:00,4.95102,4.9531,4.95102,4.9528,15000000.0
2009-10-23 10:04:00,4.95314,4.9539,4.95195,4.95217,13000000.0
2009-10-23 10:05:00,4.9525,4.95459,4.9513,4.95347,16000000.0
2009-10-23 10:06:00,4.95437,4.95437,4.95231,4.95231,16000000.0
2009-10-23 10:07:00,4.95381,4.95381,4.95144,4.95249,24000000.0
2009-10-23 10:08:00,4.952,4.95414,4.952,4.95374,13000000.0
2009-10-23 10:09:00,4.95213,4.95343,4.95154,4.95304,17000000.0
2009-10-23 10:10:00,4.95309,4.95359,4.95153,4.95279,14000000.0
2009-10-23 10:11:00,4.95243,4.95288,4.95057,4.95245,14000000.0
2009-10-23 10:12:00,4.9524,4.95242,4.95034,4.95034,9000000.0
2009-10-23 10:13:00,4.95122,4.95168,4.94994,4.95112,13000000.0
2009-10-23 10:14:00,4.95107,4.95182,4.95,4.95109,10000000.0
2009-10-23 10:15:00,4.95102,4.95235,4.95005,4.95045,19000000.0
2009-10-23 10:16:00,4.95242,4.95242,4.94994,4.95216,11000000.0
2009-10-23 10:17:00,4.9519,4.95229,4.95035,4.95217,13000000.0
2009-10-23 10:18:00,4.95155,4.95169,4.94955,4.95057,21000000.0
2009-10-23 10:19:00,4.9514,4.95292,4.95014,4.95278,12000000.0
2009-10-23 10:20:00,4.95281,4.95324,4.95185,4.95259,8000000.0
2009-10-23 10:21:00,4.95161,4.95267,4.95001,4.95267,17000000.0
2009-10-23 10:22:00,4.95281,4.9536,4.95196,4.95329,15000000.0
2009-10-23 10:23:00,4.95346,4.9535,4.95139,4.95183,11000000.0
2009-10-23 10:24:00,4.95227,4.95232,4.95043,4.95076,13000000.0
2009-10-23 10:25:00,4.95217,4.95246,4.95113,4.95181,14000000.0
2009-10-23 10:26:00,4.95047,4.95197,4.95043,4.95124,10000000.0
2009-10-23 10:27:00,4.95202,4.95219,4.95057,4.95057,9000000.0
2009-10-23 10:28:00,4.95192,4.95206,4.94988,4.95194,11000000.0
2009-10-23 10:29:00,4.95017,4.95251,4.95017,4.952,19000000.0
2009-10-23 10:30:00,4.95061,4.95097,4.94677,4.94677,11000000.0
2009-10-23 10:31:00,4.94706,4.94817,4.94558,4.94628,15000000.0
2009-10-23 10:32:00,4.9458,4.9472,4.9452,4.94633,9000000.0
2009-10-23 10:33:00,4.94711,4.9474,4.9447,4.94614,16000000.0
2009-10-23 10:34:00,4.94674,4.94696,4.94553,4.94644,11000000.0
2009-10-23 10:35:00,4.94704,4.94831,4.94596,4.94753,9000000.0
2009-10-23 10:36:00,4.94837,4.94845,4.94605,4.94729,13000000.0
2009-10-23 10:37:00,4.94784,4.94865,4.94704,4.94811,14000000.0
2009-10-23 10:38:00,4.94716,4.94808,4.94702,4.94702,7000000.0
2009-10-23 10:39:00,4.94839,4.94864,4.94686,4.94864,12000000.0
2009-10-23 10:40:00,4.94822,4.94878,4.94654,4.94727,17000000.0
2009-10-23 10:41:00,4.94717,4.94921,4.94706,4.94741,15000000.0
2009-10-23 10:42:00,4.9484,4.94842,4.94671,4.94842,13000000.0
2009-10-23 10:43:00,4.94807,4.94829,4.94686,4.94752,15000000.0
2009-10-23 10:44:00,4.94811,4.94811,4.94621,4.9466,11000000.0
2009-10-23 10:45:00,4.94699,4.94739,4.94462,4.94462,17000000.0
2009-10-23 10:46:00,4.94631,4.94678,4.94474,4.94474,9000000.0
2009-10-23 10:47:00,4.94526,4.94643,4.94479,4.94537,9000000.0
2009-10-23 10:48:00,4.94634,4.94685,4.94488,4.94568,11000000.0
2009-10-23 10:49:00,4.94727,4.94742,4.9461,4.94619,11000000.0
2009-10-23 10:50:00,4.94673,4.94939,4.94673,4.9489,16000000.0
2009-10-23 10:51:00,4.95024,4.95186,4.94957,4.95186,21000000.0
2009-10-23 10:52:00,4.95111,4.95111,4.94905,4.94982,8000000.0
2009-10-23 10:53:00,4.94885,4.94998,4.94768,4.94778,12000000.0
2009-10-23 10:54:00,4.94901,4.94901,4.94679,4.94851,16000000.0
2009-10-23 10:55:00,4.9489,4.94935,4.94714,4.94857,13000000.0
2009-10-23 10:56:00,4.94711,4.94808,4.94619,4.94619,16000000.0
2009-10-23 10:57:00,4.94696,4.94745,4.9452,4.94745,10000000.0
2009-10-23 10:58:00,4.94756,4.94756,4.94553,4.94712,12000000.0
2009-10-23 10:59:00,4.94661,4.94698,4.94511,4.94683,11000000.0
2009-10-23 11:00:00,4.94735,4.94805,4.94607,4.9461,13000000.0
2009-10-23 11:01:00,4.94761,4.94836,4.94686,4.94736,9000000.0
2009-10-23 11:02:00,4.94744,4.94747,4.94595,4.94747,8000000.0
2009-10-23 11:03:00,4.94699,4.9475,4.94466,4.94466,10000000.0
2009-10-23 11:04:00,4.94513,4.94699,4.94513,4.9463,12000000.0
2009-10-23 11:05:00,4.94654,4.94692,4.94504,4.94608,11000000.0
2009-10-23 11:06:00,4.94703,4.94729,4.9452,4.9452,8000000.0
2009-10-23 11:07:00,4.94539,4.94599,4.94407,4.94481,14000000.0
2009-10-23 11:08:00,4.94554,4.94589,4.94406,4.94489,18000000.0
2009-10-23 11:09:00,4.94494,4.9453,4.94438,4.94491,15000000.0
2009-10-23 11:10:00,4.94558,4.94691,4.94416,4.94691,12000000.0
2009-10-23 11:11:00,4.94495,4.94675,4.94478,4.94664,11000000.0
2009-10-23 11:12:00,4.94574,4.94618,4.94518,4.94618,8000000.0
2009-10-23 11:13:00,4.94604,4.94604,4.94405,4.9447,15000000.0
2009-10-23 11:14:00,4.94298,4.94419,4.94119,4.94238,13000000.0
2009-10-23 11:15:00,4.94343,4.94343,4.94149,4.94168,20000000.0
2009-10-23 11:16:00,4.94142,4.94338,4.94114,4.94271,15000000.0
2009-10-23 11:17:00,4.94196,4.94249,4.93961,4.94045,18000000.0
2009-10-23 11:18:00,4.94097,4.94177,4.94003,4.94177,20000000.0
2009-10-23 11:19:00,4.94155,4.9423,4.94036,4.94125,13000000.0
2009-10-23 11:20:00,4.94131,4.94158,4.93997,4.94029,20000000.0
2009-10-23 11:21:00,4.9395,4.94227,4.9395,4.94183,18000000.0
2009-10-23 11:22:00,4.94243,4.94293,4.94073,4.94175,18000000.0
2009-10-23 11:23:00,4.94211,4.94299,4.94135,4.94221,13000000.0
2009-10-23 11:24:00,4.94279,4.94309,4.94178,4.94247,9000000.0
2009-10-23 11:25:00,4.94095,4.9423,4.94069,4.94206,8000000.0
2009-10-23 11:26:00,4.94121,4.94218,4.94045,4.94189,8000000.0
2009-10-23 11:27:00,4.94131,4.94191,4.94054,4.94171,7000000.0
2009-10-23 11:28:00,4.94246,4.94264,4.94088,4.94166,14000000.0
2009-10-23 11:29:00,4.9414,4.94337,4.9414,4.94337,16000000.0
2009-10-23 11:30:00,4.94242,4.94404,4.94208,4.94404,7000000.0
2009-10-23 11:31:00,4.9441,4.9455,4.94181,4.9455,15000000.0
2009-10-23 11:32:00,4.94489,4.94489,4.94343,4.94424,10000000.0
2009-10-23 11:33:00,4.94353,4.94368,4.94246,4.94355,8000000.0
2009-10-23 11:34:00,4.94247,4.94275,4.94152,4.94243,11000000.0
2009-10-23 11:35:00,4.94211,4.94211,4.9411,4.9419,15000000.0
2009-10-23 11:36:00,4.94252,4.94252,4.94104,4.94177,14000000.0
2009-10-23 11:37:00,4.94043,4.94145,4.94013,4.94031,11000000.0
2009-10-23 11:38:00,4.94006,4.94093,4.93956,4.94066,12000000.0
2009-10-23 11:39:00,4.93896,4.94106,4.93896,4.94055,13000000.0
2009-10-23 11:40:00,4.93994,4.94046,4.93968,4.93996,8000000.0
2009-10-23 11:41:00,4.94052,4.94068,4.93879,4.94041,13000000.0
2009-10-23 11:42:00,4.94077,4.94077,4.93912,4.94024,18000000.0
2009-10-23 11:43:00,4.94017,4.94068,4.93966,4.9401,13000000.0
2009-10-23 11:44:00,4.93955,4.94021,4.93922,4.94006,14000000.0
2009-10-23 11:45:00,4.94122,4.9414,4.9398,4.94109,12000000.0
2009-10-23 11:46:00,4.94091,4.94133,4.93975,4.94104,14000000.0
2009-10-23 11:47:00,4.94103,4.94118,4.93939,4.94087,15000000.0
2009-10-23 11:48:00,4.94089,4.94089,4.93939,4.94022,9000000.0
2009-10-23 11:49:00,4.93871,4.94099,4.93871,4.93946,14000000.0
2009-10-23 11:50:00,4.94049,4.94089,4.93979,4.94019,17000000.0
2009-10-23 11:51:00,4.94089,4.94148,4.93973,4.94148,15000000.0
2009-10-23 11:52:00,4.94147,4.94163,4.93967,4.94128,15000000.0
2009-10-23 11:53:00,4.94149,4.94244,4.94017,4.94244,14000000.0
2009-10-23 11:54:00,4.94204,4.94206,4.94078,4.94185,9000000.0
2009-10-23 11:55:00,4.94237,4.94242,4.9406,4.94242,11000000.0
2009-10-23 11:56:00,4.94195,4.94204,4.93985,4.94044,13000000.0
2009-10-23 11:57:00,4.94081,4.94175,4.93948,4.94147,13000000.0
2009-10-23 11:58:00,4.94052,4.94117,4.93998,4.94092,12000000.0
2009-10-23 11:59:00,4.94042,4.94207,4.94035,4.94168,12000000.0
2009-10-23 12:00:00,4.942,4.94241,4.9402,4.94172,12000000.0
2009-10-23 12:01:00,4.94206,4.94206,4.9403,4.94082,22000000.0
2009-10-23 12:02:00,4.94174,4.94174,4.9401,4.94098,10000000.0
2009-10-23 12:03:00,4.94122,4.94161,4.94032,4.9412,18000000.0
2009-10-23 12:04:00,4.94181,4.94181,4.93957,4.94145,12000000.0
2009-10-23 12:05:00,4.94146,4.94203,4.94047,4.94106,15000000.0
2009-10-23 12:06:00,4.94137,4.94178,4.94036,4.94113,14000000.0
2009-10-23 12:07:00,4.94124,4.9416,4.9397,4.94156,15000000.0
2009-10-23 12:08:00,4.94137,4.94217,4.94003,4.94217,19000000.0
2009-10-23 12:09:00,4.9407,4.94254,4.94047,4.94137,12000000.0
2009-10-23 12:10:00,4.94225,4.94399,4.94154,4.94399,23000000.0
2009-10-23 12:11:00,4.94194,4.94479,4.94194,4.94479,21000000.0
2009-10-23 12:12:00,4.94505,4.94505,4.94349,4.94354,9000000.0
2009-10-23 12:13:00,4.9439,4.9439,4.94201,4.94325,13000000.0
2009-10-23 12:14:00,4.94342,4.94354,4.94141,4.94273,15000000.0
2009-10-23 12:15:00,4.94246,4.94305,4.94043,4.9423,14000000.0
2009-10-23 12:16:00,4.94197,4.94237,4.94017,4.94237,16000000.0
2009-10-23 12:17:00,4.94264,4.94264,4.94073,4.94149,13000000.0
2009-10-23 12:18:00,4.94127,4.94318,4.94127,4.94297,9000000.0
2009-10-23 12:19:00,4.94122,4.94241,4.94102,4.94188,10000000.0
2009-10-23 12:20:00,4.94171,4.94202,4.94068,4.94068,7000000.0
2009-10-23 12:21:00,4.93999,4.94176,4.93999,4.94095,13000000.0
2009-10-23 12:22:00,4.94044,4.94117,4.93972,4.94113,10000000.0
2009-10-23 12:23:00,4.94032,4.94141,4.94006,4.94091,10000000.0
2009-10-23 12:24:00,4.94121,4.94161,4.94007,4.94124,12000000.0
2009-10-23 12:25:00,4.94053,4.94183,4.94038,4.94183,12000000.0
2009-10-23 12:26:00,4.94129,4.94199,4.94018,4.9418,20000000.0
2009-10-23 12:27:00,4.94256,4.94325,4.94156,4.94223,12000000.0
2009-10-23 12:28:00,4.94342,4.94451,4.942,4.94302,14000000.0
2009-10-23 12:29:00,4.94374,4.94374,4.94173,4.94173,10000000.0
2009-10-23 12:30:00,4.94307,4.9434,4.94174,4.94188,19000000.0
2009-10-23 12:31:00,4.94283,4.94292,4.94187,4.94292,11000000.0
2009-10-23 12:32:00,4.94219,4.94239,4.94084,4.94115,10000000.0
2009-10-23 12:33:00,4.94163,4.94182,4.94062,4.94173,15000000.0
2009-10-23 12:34:00,4.94116,4.94256,4.94049,4.9423,16000000.0
2009-10-23 12:35:00,4.94277,4.94277,4.94078,4.94205,10000000.0
2009-10-23 12:36:00,4.94237,4.94302,4.9412,4.94219,11000000.0
2009-10-23 12:37:00,4.94217,4.94396,4.94217,4.94263,10000000.0
2009-10-23 12:38:00,4.94375,4.94438,4.94251,4.94367,14000000.0
2009-10-23 12:39:00,4.9429,4.94329,4.94145,4.94258,14000000.0
2009-10-23 12:40:00,4.94323,4.94323,4.94125,4.94276,11000000.0
2009-10-23 12:41:00,4.94353,4.94486,4.94217,4.94486,12000000.0
2009-10-23 12:42:00,4.94336,4.94443,4.94209,4.94303,14000000.0
2009-10-23 12:43:00,4.94414,4.94479,4.94241,4.94479,15000000.0
2009-10-23 12:44:00,4.94477,4.94518,4.94383,4.94518,16000000.0
2009-10-23 12:45:00,4.94417,4.945,4.94372,4.94468,10000000.0
2009-10-23 12:46:00,4.94446,4.94446,4.94199,4.94199,12000000.0
2009-10-23 12:47:00,4.94346,4.94387,4.94203,4.94279,13000000.0
2009-10-23 12:48:00,4.94327,4.94389,4.94203,4.94234,12000000.0
2009-10-23 12:49:00,4.94277,4.94283,4.94085,4.94283,14000000.0
2009-10-23 12:50:00,4.94168,4.94237,4.94112,4.94237,9000000.0
2009-10-23 12:51:00,4.94168,4.94223,4.94074,4.94223,10000000.0
2009-10-23 12:52:00,4.94228,4.94265,4.94112,4.94186,22000000.0
2009-10-23 12:53:00,4.94211,4.94275,4.94108,4.9411,14000000.0
2009-10-23 12:54:00,4.94216,4.94254,4.94093,4.94116,13000000.0
2009-10-23 12:55:00,4.94191,4.94269,4.9406,4.94064,21000000.0
2009-10-23 12:56:00,4.94096,4.94285,4.94096,4.94239,18000000.0
2009-10-23 12:57:00,4.94218,4.94255,4.9415,4.94202,7000000.0
2009-10-23 12:58:00,4.94126,4.9439,4.94118,4.94339,12000000.0
2009-10-23 12:59:00,4.94372,4.9442,4.94298,4.94306,18000000.0
2009-10-23 13:00:00,4.94321,4.94445,4.9431,4.94415,14000000.0
2009-10-23 13:01:00,4.94394,4.94394,4.94248,4.94343,11000000.0
2009-10-23 13:02:00,4.9433,4.94403,4.9423,4.94247,15000000.0
2009-10-23 13:03:00,4.9433,4.94442,4.94249,4.9425,15000000.0
2009-10-23 13:04:00,4.94356,4.94416,4.94279,4.94397,16000000.0
2009-10-23 13:05:00,4.94362,4.94362,4.94271,4.94316,9000000.0
2009-10-23 13:06:00,4.9424,4.94304,4.94121,4.9422,13000000.0
2009-10-23 13:07:00,4.94243,4.94271,4.94027,4.94261,13000000.0
2009-10-23 13:08:00,4.94299,4.94299,4.94111,4.94203,10000000.0
2009-10-23 13:09:00,4.94196,4.94196,4.93952,4.94128,15000000.0
2009-10-23 13:10:00,4.94206,4.94262,4.9406,4.94174,12000000.0
2009-10-23 13:11:00,4.94232,4.943,4.94129,4.94258,12000000.0
2009-10-23 13:12:00,4.94236,4.94241,4.94023,4.94124,12000000.0
2009-10-23 13:13:00,4.9412,4.94167,4.94065,4.94107,11000000.0
2009-10-23 13:14:00,4.94116,4.94167,4.94006,4.94006,9000000.0
2009-10-23 13:15:00,4.94193,4.94274,4.94053,4.9419,15000000.0
2009-10-23 13:16:00,4.94159,4.94208,4.94047,4.94161,15000000.0
2009-10-23 13:17:00,4.94213,4.94213,4.94042,4.94184,17000000.0
2009-10-23 13:18:00,4.94188,4.94307,4.94063,4.9424,15000000.0
2009-10-23 13:19:00,4.9429,4.94383,4.94236,4.94263,15000000.0
2009-10-23 13:20:00,4.94178,4.94401,4.94178,4.94306,19000000.0
2009-10-23 13:21:00,4.94298,4.94337,4.94205,4.94337,10000000.0
2009-10-23 13:22:00,4.94265,4.94504,4.94244,4.94497,8000000.0
2009-10-23 13:23:00,4.94316,4.94468,4.94298,4.94352,15000000.0
2009-10-23 13:24:00,4.94481,4.94531,4.94401,4.94447,11000000.0
2009-10-23 13:25:00,4.94514,4.94602,4.94414,4.94414,9000000.0
2009-10-23 13:26:00,4.94561,4.94589,4.94407,4.94571,8000000.0
2009-10-23 13:27:00,4.94596,4.94596,4.94346,4.94346,15000000.0
2009-10-23 13:28:00,4.94231,4.94412,4.94166,4.9436,17000000.0
2009-10-23 13:29:00,4.94348,4.94348,4.94173,4.9421,11000000.0
2009-10-23 13:30:00,4.9415,4.94299,4.94149,4.94212,21000000.0
2009-10-23 13:31:00,4.94237,4.94237,4.94128,4.9418,11000000.0
2009-10-23 13:32:00,4.94167,4.94299,4.94108,4.94223,10000000.0
2009-10-23 13:33:00,4.94181,4.94315,4.94181,4.9421,8000000.0
2009-10-23 13:34:00,4.94309,4.94357,4.94209,4.94354,15000000.0
2009-10-23 13:35:00,4.94368,4.94368,4.94215,4.94329,13000000.0
2009-10-23 13:36:00,4.94297,4.9435,4.94218,4.9435,11000000.0
2009-10-23 13:37:00,4.94397,4.94442,4.94253,4.94398,8000000.0
2009-10-23 13:38:00,4.94226,4.94464,4.94225,4.94323,13000000.0
2009-10-23 13:39:00,4.94447,4.94447,4.94326,4.94384,7000000.0
2009-10-23 13:40:00,4.9447,4.94549,4.94333,4.94549,12000000.0
2009-10-23 13:41:00,4.94376,4.94514,4.94376,4.945,15000000.0
2009-10-23 13:42:00,4.94411,4.94506,4.94349,4.94434,22000000.0
2009-10-23 13:43:00,4.94481,4.94531,4.94373,4.9446,13000000.0
2009-10-23 13:44:00,4.94548,4.94558,4.94355,4.94558,14000000.0
2009-10-23 13:45:00,4.945,4.94655,4.94465,4.94655,7000000.0
2009-10-23 13:46:00,4.9461,4.9461,4.94432,4.94511,11000000.0
2009-10-23 13:47:00,4.94398,4.9451,4.94364,4.94472,11000000.0
2009-10-23 13:48:00,4.94416,4.94546,4.94362,4.945,14000000.0
2009-10-23 13:49:00,4.94424,4.94499,4.94348,4.94493,13000000.0
2009-10-23 13:50:00,4.94457,4.94526,4.94323,4.94413,12000000.0
2009-10-23 13:51:00,4.94534,4.94534,4.94393,4.94506,11000000.0
2009-10-23 13:52:00,4.94524,4.94526,4.94433,4.94482,9000000.0
2009-10-23 13:53:00,4.94382,4.94497,4.94335,4.9447,11000000.0
2009-10-23 13:54:00,4.94343,4.94494,4.9432,4.9445,17000000.0
2009-10-23 13:55:00,4.94397,4.94503,4.94321,4.94469,22000000.0
2009-10-23 13:56:00,4.94406,4.94513,4.94369,4.94513,13000000.0
2009-10-23 13:57:00,4.9443,4.94496,4.94367,4.94421,19000000.0
2009-10-23 13:58:00,4.94489,4.94541,4.94418,4.94494,11000000.0
2009-10-23 13:59:00,4.94412,4.94437,4.94286,4.94345,7000000.0
2009-10-23 14:00:00,4.94383,4.94409,4.94276,4.94384,9000000.0
2009-10-23 14:01:00,4.94484,4.94484,4.94343,4.94464,7000000.0
2009-10-23 14:02:00,4.9444,4.94466,4.94331,4.94382,13000000.0
2009-10-23 14:03:00,4.94432,4.94517,4.94334,4.94509,17000000.0
2009-10-23 14:04:00,4.94522,4.94579,4.94426,4.94524,13000000.0
2009-10-23 14:05:00,4.94534,4.94562,4.9445,4.94522,8000000.0
2009-10-23 14:06:00,4.94611,4.94633,4.94512,4.94533,10000000.0
2009-10-23 14:07:00,4.94694,4.94695,4.94587,4.94616,10000000.0
2009-10-23 14:08:00,4.94614,4.94623,4.94461,4.94623,14000000.0
2009-10-23 14:09:00,4.94656,4.94783,4.94597,4.94783,16000000.0
2009-10-23 14:10:00,4.94816,4.94851,4.947,4.94771,12000000.0
2009-10-23 14:11:00,4.94765,4.94829,4.9468,4.94828,14000000.0
2009-10-23 14:12:00,4.94684,4.94987,4.94684,4.94938,13000000.0
2009-10-23 14:13:00,4.95033,4.95056,4.94911,4.95043,11000000.0
2009-10-23 14:14:00,4.95093,4.95093,4.9487,4.94992,14000000.0
2009-10-23 14:15:00,4.94974,4.95,4.94822,4.94933,11000000.0
2009-10-23 14:16:00,4.94966,4.94966,4.94752,4.9491,11000000.0
2009-10-23 14:17:00,4.94932,4.94942,4.94669,4.94669,14000000.0
2009-10-23 14:18:00,4.94675,4.94801,4.94634,4.94637,11000000.0
2009-10-23 14:19:00,4.94822,4.94864,4.94754,4.94812,8000000.0
2009-10-23 14:20:00,4.94639,4.94874,4.94639,4.9485,10000000.0
2009-10-23 14:21:00,4.9496,4.94986,4.94861,4.94912,14000000.0
2009-10-23 14:22:00,4.94955,4.94986,4.94829,4.94917,17000000.0
2009-10-23 14:23:00,4.94842,4.94893,4.9477,4.94893,8000000.0
2009-10-23 14:24:00,4.94855,4.94897,4.94756,4.94857,16000000.0
2009-10-23 14:25:00,4.94902,4.94902,4.94731,4.94877,11000000.0
2009-10-23 14:26:00,4.94914,4.94914,4.94734,4.94872,14000000.0
2009-10-23 14:27:00,4.94803,4.94886,4.94741,4.94886,8000000.0
2009-10-23 14:28:00,4.94628,4.94843,4.94607,4.9484,11000000.0
2009-10-23 14:29:00,4.94756,4.94765,4.94662,4.94726,11000000.0
2009-10-23 14:30:00,4.94716,4.94716,4.94487,4.94518,14000000.0
2009-10-23 14:31:00,4.94401,4.94568,4.94363,4.94494,15000000.0
2009-10-23 14:32:00,4.94456,4.9449,4.94296,4.94296,9000000.0
2009-10-23 14:33:00,4.94469,4.94469,4.9429,4.94359,12000000.0
2009-10-23 14:34:00,4.94295,4.9443,4.94146,4.9443,12000000.0
2009-10-23 14:35:00,4.94403,4.94456,4.94265,4.94373,18000000.0
2009-10-23 14:36:00,4.94315,4.94431,4.94191,4.94346,12000000.0
2009-10-23 14:37:00,4.94408,4.94408,4.94198,4.94284,12000000.0
2009-10-23 14:38:00,4.94377,4.94434,4.94229,4.94371,24000000.0
2009-10-23 14:39:00,4.94382,4.94399,4.94202,4.94302,12000000.0
2009-10-23 14:40:00,4.94216,4.94258,4.94121,4.94121,15000000.0
2009-10-23 14:41:00,4.94108,4.94268,4.94072,4.94165,17000000.0
2009-10-23 14:42:00,4.94168,4.94288,4.94082,4.94243,15000000.0
2009-10-23 14:43:00,4.94257,4.94393,4.94183,4.94393,9000000.0
2009-10-23 14:44:00,4.9423,4.94407,4.94205,4.94407,7000000.0
2009-10-23 14:45:00,4.94369,4.94459,4.94251,4.94404,17000000.0
2009-10-23 14:46:00,4.94403,4.94406,4.94276,4.94328,14000000.0
2009-10-23 14:47:00,4.9437,4.9448,4.9431,4.94428,16000000.0
2009-10-23 14:48:00,4.94478,4.94601,4.94379,4.94601,12000000.0
2009-10-23 14:49:00,4.94654,4.94707,4.94506,4.94585,20000000.0
2009-10-23 14:50:00,4.94598,4.94601,4.94469,4.94601,12000000.0
2009-10-23 14:51:00,4.9464,4.94651,4.94481,4.94628,12000000.0
2009-10-23 14:52:00,4.94607,4.94607,4.94436,4.94491,22000000.0
2009-10-23 14:53:00,4.94496,4.94524,4.94329,4.94493,17000000.0
2009-10-23 14:54:00,4.94492,4.94706,4.94451,4.94649,14000000.0
2009-10-23 14:55:00,4.94672,4.94801,4.94612,4.94799,20000000.0
2009-10-23 14:56:00,4.94754,4.94863,4.94639,4.94863,22000000.0
2009-10-23 14:57:00,4.94821,4.94903,4.94751,4.94854,10000000.0
2009-10-23 14:58:00,4.94675,4.94783,4.94636,4.94711,17000000.0
2009-10-23 14:59:00,4.94542,4.94651,4.9439,4.94633,12000000.0
2009-10-23 15:00:00,4.94617,4.94704,4.94515,4.94621,14000000.0
2009-10-23 15:01:00,4.94628,4.94657,4.94495,4.94632,16000000.0
2009-10-23 15:02:00,4.94647,4.94647,4.9439,4.9439,13000000.0
2009-10-23 15:03:00,4.945,4.945,4.94376,4.94485,7000000.0
2009-10-23 15:04:00,4.94456,4.94465,4.94298,4.94465,12000000.0
2009-10-23 15:05:00,4.94448,4.94473,4.94312,4.94473,20000000.0
2009-10-23 15:06:00,4.94423,4.945,4.94308,4.94374,9000000.0
2009-10-23 15:07:00,4.94283,4.94502,4.94268,4.94469,9000000.0
2009-10-23 15:08:00,4.94512,4.94512,4.94298,4.94403,14000000.0
2009-10-23 15:09:00,4.94363,4.94404,4.94266,4.94352,14000000.0
2009-10-23 15:10:00,4.94359,4.94554,4.94276,4.94514,15000000.0
2009-10-23 15:11:00,4.94607,4.94626,4.9448,4.94545,10000000.0
2009-10-23 15:12:00,4.94693,4.94817,4.94645,4.94817,10000000.0
2009-10-23 15:13:00,4.94868,4.94937,4.94798,4.94925,20000000.0
2009-10-23 15:14:00,4.94889,4.94947,4.94832,4.94904,10000000.0
2009-10-23 15:15:00,4.94794,4.94942,4.94766,4.94897,13000000.0
2009-10-23 15:16:00,4.94869,4.94869,4.94729,4.94789,11000000.0
2009-10-23 15:17:00,4.94813,4.94813,4.94676,4.94773,17000000.0
2009-10-23 15:18:00,4.94773,4.94821,4.9468,4.94794,11000000.0
2009-10-23 15:19:00,4.94725,4.94822,4.94643,4.94814,18000000.0
2009-10-23 15:20:00,4.94846,4.94982,4.94784,4.9487,14000000.0
2009-10-23 15:21:00,4.94857,4.94935,4.94791,4.94906,15000000.0
2009-10-23 15:22:00,4.94783,4.9488,4.947,4.94836,8000000.0
2009-10-23 15:23:00,4.94792,4.94792,4.94601,4.9468,15000000.0
2009-10-23 15:24:00,4.94785,4.94794,4.94593,4.9474,12000000.0
2009-10-23 15:25:00,4.94751,4.94751,4.94545,4.94545,12000000.0
2009-10-23 15:26:00,4.94659,4.94734,4.94572,4.94728,15000000.0
2009-10-23 15:27:00,4.94797,4.94959,4.94716,4.94955,12000000.0
2009-10-23 15:28:00,4.9488,4.94893,4.94717,4.94789,12000000.0
2009-10-23 15:29:00,4.94841,4.94868,4.94703,4.94868,10000000.0
2009-10-23 15:30:00,4.94822,4.94918,4.9474,4.94851,12000000.0
2009-10-23 15:31:00,4.94809,4.9484,4.94657,4.9484,19000000.0
2009-10-23 15:32:00,4.94857,4.94892,4.94674,4.94753,7000000.0
2009-10-23 15:33:00,4.94764,4.94844,4.94646,4.94844,7000000.0
2009-10-23 15:34:00,4.9486,4.94911,4.9471,4.94798,12000000.0
2009-10-23 15:35:00,4.94865,4.95055,4.9471,4.95055,17000000.0
2009-10-23 15:36:00,4.95028,4.95084,4.94954,4.95066,11000000.0
2009-10-23 15:37:00,4.95116,4.95122,4.94881,4.95102,14000000.0
2009-10-23 15:38:00,4.95038,4.95043,4.94915,4.94928,20000000.0
2009-10-23 15:39:00,4.94819,4.95012,4.94819,4.95012,8000000.0
2009-10-23 15:40:00,4.95064,4.95076,4.94931,4.95032,11000000.0
2009-10-23 15:41:00,4.94906,4.95041,4.94857,4.95041,10000000.0
2009-10-23 15:42:00,4.95012,4.95113,4.94936,4.95113,13000000.0
2009-10-23 15:43:00,4.95157,4.95163,4.94996,4.95029,14000000.0
2009-10-23 15:44:00,4.95079,4.95123,4.94925,4.95044,8000000.0
2009-10-23 15:45:00,4.95138,4.95286,4.95094,4.95286,10000000.0
2009-10-23 15:46:00,4.95267,4.95347,4.95166,4.95216,12000000.0
2009-10-23 15:47:00,4.95249,4.95374,4.95103,4.95259,18000000.0
2009-10-23 15:48:00,4.95268,4.95312,4.95139,4.95272,9000000.0
2009-10-23 15:49:00,4.9527,4.95323,4.95123,4.95228,14000000.0
2009-10-23 15:50:00,4.95067,4.95209,4.95003,4.95169,18000000.0
2009-10-23 15:51:00,4.95151,4.95216,4.95083,4.95191,8000000.0
2009-10-23 15:52:00,4.9506,4.95118,4.94952,4.95043,11000000.0
2009-10-23 15:53:00,4.94974,4.95068,4.94888,4.94994,15000000.0
2009-10-23 15:54:00,4.94979,4.95097,4.94952,4.95008,9000000.0
2009-10-23 15:55:00,4.95139,4.95186,4.94995,4.95061,9000000.0
2009-10-23 15:56:00,4.95006,4.95161,4.95005,4.95094,11000000.0
2009-10-23 15:57:00,4.95028,4.9519,4.94972,4.95052,15000000.0
2009-10-23 15:58:00,4.95002,4.95092,4.94884,4.94941,13000000.0
2009-10-23 15:59:00,4.95057,4.95088,4.94876,4.95032,15000000.0
2009-10-23 16:00:00,4.94983,4.94996,4.94751,4.94942,11000000.0
2009-10-23 16:01:00,4.95023,4.95127,4.94905,4.95004,14000000.0
2009-10-23 16:02:00,4.95101,4.9515,4.94916,4.95071,11000000.0
2009-10-23 16:03:00,4.95055,4.95178,4.94943,4.95178,8000000.0
2009-10-23 16:04:00,4.95138,4.95242,4.95025,4.95242,8000000.0
2009-10-23 16:05:00,4.95209,4.95222,4.95099,4.95131,8000000.0
2009-10-23 16:06:00,4.95119,4.95236,4.9507,4.95198,16000000.0
2009-10-23 16:07:00,4.95278,4.95292,4.95097,4.95277,18000000.0
2009-10-23 16:08:00,4.95317,4.95446,4.95263,4.95446,14000000.0
2009-10-23 16:09:00,4.95451,4.95451,4.95264,4.95365,12000000.0
2009-10-23 16:10:00,4.95438,4.95528,4.95335,4.95504,10000000.0
2009-10-23 16:11:00,4.95575,4.95623,4.95444,4.95553,13000000.0
2009-10-23 16:12:00,4.95564,4.95667,4.95459,4.95608,16000000.0
2009-10-23 16:13:00,4.95578,4.95796,4.9556,4.95779,7000000.0
2009-10-23 16:14:00,4.9567,4.95694,4.9543,4.95448,16000000.0
2009-10-23 16:15:00,4.95482,4.95563,4.95417,4.95417,15000000.0
2009-10-23 16:16:00,4.95499,4.95499,4.9525,4.95339,17000000.0
2009-10-23 16:17:00,4.95284,4.95297,4.95184,4.95248,10000000.0
2009-10-23 16:18:00,4.95335,4.95359,4.95142,4.95334,10000000.0
2009-10-23 16:19:00,4.95278,4.95288,4.95146,4.95287,12000000.0
2009-10-23 16:20:00,4.95312,4.9532,4.95159,4.9522,11000000.0
2009-10-23 16:21:00,4.95238,4.95238,4.95144,4.9521,8000000.0
2009-10-23 16:22:00,4.95195,4.95234,4.95091,4.95187,16000000.0
2009-10-23 16:23:00,4.95272,4.95317,4.95142,4.95274,11000000.0
2009-10-23 16:24:00,4.95289,4.95365,4.95157,4.95263,14000000.0
2009-10-23 16:25:00,4.95147,4.95505,4.95147,4.95336,13000000.0
2009-10-23 16:26:00,4.95435,4.95515,4.95206,4.95206,16000000.0
2009-10-23 16:27:00,4.95323,4.95329,4.95161,4.95268,20000000.0
2009-10-23 16:28:00,4.95302,4.9532,4.95133,4.95244,12000000.0
2009-10-23 16:29:00,4.95263,4.95263,4.95081,4.95183,13000000.0
2009-10-23 16:30:00,4.95193,4.9529,4.95082,4.95214,17000000.0
2009-10-23 16:31:00,4.95289,4.95455,4.9519,4.95331,13000000.0
2009-10-23 16:32:00,4.95234,4.95466,4.95234,4.95466,10000000.0
2009-10-23 16:33:00,4.955,4.95553,4.95282,4.95412,15000000.0
2009-10-23 16:34:00,4.95447,4.95535,4.95324,4.95535,9000000.0
2009-10-23 16:35:00,4.95544,4.95614,4.95416,4.95532,18000000.0
2009-10-23 16:36:00,4.95593,4.95606,4.9539,4.95456,8000000.0
2009-10-23 16:37:00,4.95405,4.95496,4.95262,4.95475,22000000.0
2009-10-23 16:38:00,4.95445,4.95496,4.95321,4.95411,14000000.0
2009-10-23 16:39:00,4.95227,4.95454,4.95195,4.95195,14000000.0
2009-10-23 16:40:00,4.95294,4.95333,4.95163,4.95163,17000000.0
2009-10-23 16:41:00,4.95344,4.95364,4.95214,4.95364,9000000.0
2009-10-23 16:42:00,4.95317,4.9537,4.95175,4.95204,13000000.0
2009-10-23 16:43:00,4.95237,4.95377,4.95208,4.95242,13000000.0
2009-10-23 16:44:00,4.95339,4.95352,4.95203,4.95348,11000000.0
2009-10-23 16:45:00,4.9531,4.95439,4.95242,4.95411,18000000.0
2009-10-23 16:46:00,4.95408,4.95408,4.95301,4.95392,11000000.0
2009-10-23 16:47:00,4.95393,4.95393,4.95094,4.95094,15000000.0
2009-10-23 16:48:00,4.95192,4.95253,4.9512,4.95251,7000000.0
2009-10-23 16:49:00,4.95217,4.95217,4.95089,4.95152,16000000.0
2009-10-23 16:50:00,4.95222,4.95263,4.95065,4.95247,9000000.0
2009-10-23 16:51:00,4.95189,4.95239,4.95046,4.95046,22000000.0
2009-10-23 16:52:00,4.95143,4.95178,4.9502,4.95143,11000000.0
2009-10-23 16:53:00,4.95177,4.95252,4.94959,4.95138,12000000.0
2009-10-23 16:54:00,4.95057,4.9507,4.94932,4.95033,17000000.0
2009-10-23 16:55:00,4.95046,4.95116,4.94836,4.95052,15000000.0
2009-10-23 16:56:00,4.95047,4.95144,4.94989,4.95144,11000000.0
2009-10-23 16:57:00,4.95085,4.95112,4.94964,4.94964,8000000.0
2009-10-23 16:58:00,4.95118,4.95182,4.94969,4.95168,12000000.0
2009-10-23 16:59:00,4.95146,4.95203,4.94974,4.95046,15000000.0
2009-10-23 17:00:00,4.95154,4.95171,4.94932,4.95132,10000000.0
2009-10-23 17:01:00,4.95103,4.95156,4.94991,4.95156,10000000.0
2009-10-23 17:02:00,4.95133,4.95181,4.9503,4.9503,8000000.0
2009-10-23 17:03:00,4.95132,4.95161,4.9503,4.95161,11000000.0
2009-10-23 17:04:00,4.95159,4.952,4.95002,4.95199,10000000.0
2009-10-23 17:05:00,4.9515,4.95208,4.94999,4.95004,18000000.0
2009-10-23 17:06:00,4.95178,4.95209,4.95089,4.95197,9000000.0
2009-10-23 17:07:00,4.95171,4.95171,4.95005,4.95009,20000000.0
2009-10-23 17:08:00,4.95049,4.95213,4.94983,4.95213,11000000.0
2009-10-23 17:09:00,4.95193,4.95193,4.94913,4.94998,14000000.0
2009-10-23 17:10:00,4.94951,4.95041,4.94863,4.95041,10000000.0
2009-10-23 17:11:00,4.9514,4.95218,4.94919,4.95129,12000000.0
2009-10-23 17:12:00,4.94892,4.95127,4.94862,4.95127,7000000.0
2009-10-23 17:13:00,4.95133,4.95139,4.94988,4.94989,13000000.0
2009-10-23 17:14:00,4.95058,4.95162,4.94981,4.9512,13000000.0
2009-10-23 17:15:00,4.94938,4.95127,4.94938,4.95049,12000000.0
2009-10-23 17:16:00,4.95038,4.9518,4.95012,4.95145,13000000.0
2009-10-23 17:17:00,4.95174,4.95294,4.95118,4.95294,12000000.0
2009-10-23 17:18:00,4.95337,4.95428,4.95193,4.95428,15000000.0
2009-10-23 17:19:00,4.95411,4.9547,4.95269,4.9547,10000000.0
2009-10-23 17:20:00,4.95466,4.95724,4.95394,4.95669,13000000.0
2009-10-23 17:21:00,4.95782,4.95862,4.95618,4.9577,17000000.0
2009-10-23 17:22:00,4.95762,4.95762,4.95417,4.95429,15000000.0
2009-10-23 17:23:00,4.95552,4.95552,4.954,4.95423,10000000.0
2009-10-23 17:24:00,4.95301,4.95498,4.95301,4.95477,17000000.0
2009-10-23 17:25:00,4.95433,4.95487,4.95282,4.95474,11000000.0
2009-10-23 17:26:00,4.95469,4.9552,4.95336,4.95409,12000000.0
2009-10-23 17:27:00,4.9548,4.95495,4.95318,4.95393,9000000.0
2009-10-23 17:28:00,4.95397,4.9541,4.95287,4.95403,16000000.0
2009-10-23 17:29:00,4.95394,4.95412,4.95273,4.95326,9000000.0
2009-10-23 17:30:00,4.95354,4.9549,4.95326,4.95383,11000000.0
2009-10-23 17:31:00,4.95395,4.95452,4.95232,4.95452,13000000.0
2009-10-23 17:32:00,4.9528,4.95433,4.95173,4.95349,13000000.0
2009-10-23 17:33:00,4.95244,4.95368,4.95196,4.95362,11000000.0
2009-10-23 17:34:00,4.9538,4.954,4.95189,4.95386,12000000.0
2009-10-23 17:35:00,4.952,4.95438,4.952,4.95418,13000000.0
2009-10-23 17:36:00,4.95385,4.95452,4.95295,4.95452,14000000.0
2009-10-23 17:37:00,4.95311,4.95496,4.95234,4.95234,10000000.0
2009-10-23 17:38:00,4.95302,4.95382,4.95272,4.95382,7000000.0
2009-10-23 17:39:00,4.95341,4.95411,4.9516,4.9516,16000000.0
2009-10-23 17:40:00,4.95255,4.95255,4.95061,4.95076,17000000.0
2009-10-23 17:41:00,4.95145,4.95235,4.95074,4.95186,16000000.0
2009-10-23 17:42:00,4.95181,4.95189,4.95036,4.95189,16000000.0
2009-10-23 17:43:00,4.95162,4.95207,4.94992,4.94992,17000000.0
2009-10-23 17:44:00,4.95071,4.95083,4.95015,4.95054,8000000.0
2009-10-23 17:45:00,4.95167,4.95167,4.95031,4.951,11000000.0
2009-10-23 17:46:00,4.95187,4.95195,4.95032,4.95123,9000000.0
2009-10-23 17:47:00,4.95206,4.95206,4.95037,4.95075,19000000.0
2009-10-23 17:48:00,4.95111,4.95111,4.94941,4.95049,16000000.0
2009-10-23 17:49:00,4.94949,4.95141,4.94921,4.95101,15000000.0
2009-10-23 17:50:00,4.9506,4.95094,4.94888,4.94888,11000000.0
2009-10-23 17:51:00,4.94879,4.95003,4.94842,4.94964,9000000.0
2009-10-23 17:52:00,4.94835,4.94982,4.94744,4.94818,11000000.0
2009-10-23 17:53:00,4.94816,4.94816,4.94719,4.94813,9000000.0
2009-10-23 17:54:00,4.94784,4.94836,4.94706,4.9473,10000000.0
2009-10-23 17:55:00,4.94897,4.94911,4.94782,4.94782,10000000.0
2009-10-23 17:56:00,4.94859,4.95005,4.94787,4.95005,16000000.0
2009-10-23 17:57:00,4.94932,4.94991,4.94742,4.94831,14000000.0
2009-10-23 17:58:00,4.94729,4.94827,4.94648,4.9476,24000000.0
2009-10-23 17:59:00,4.94736,4.94755,4.94547,4.94692,11000000.0
2009-10-23 18:00:00,4.94549,4.94588,4.94382,4.94415,10000000.0
2009-10-23 18:01:00,4.94377,4.94403,4.94194,4.94202,14000000.0
2009-10-23 18:02:00,4.94222,4.94227,4.94029,4.94192,12000000.0
2009-10-23 18:03:00,4.94166,4.94274,4.94049,4.94274,17000000.0
2009-10-23 18:04:00,4.94347,4.94411,4.94243,4.94364,15000000.0
2009-10-23 18:05:00,4.94339,4.94493,4.94217,4.94493,15000000.0
2009-10-23 18:06:00,4.94477,4.9461,4.94362,4.94373,15000000.0
2009-10-23 18:07:00,4.94494,4.94494,4.94237,4.94396,16000000.0
2009-10-23 18:08:00,4.94325,4.94454,4.94285,4.94449,16000000.0
2009-10-23 18:09:00,4.94515,4.94556,4.94311,4.94465,12000000.0
2009-10-23 18:10:00,4.94553,4.94554,4.94398,4.94481,17000000.0
2009-10-23 18:11:00,4.94484,4.94655,4.94455,4.94638,16000000.0
2009-10-23 18:12:00,4.94602,4.94719,4.9448,4.94662,13000000.0
2009-10-23 18:13:00,4.94684,4.94757,4.94521,4.94529,17000000.0
2009-10-23 18:14:00,4.94535,4.94672,4.94535,4.94628,13000000.0
2009-10-23 18:15:00,4.94639,4.94833,4.94639,4.94771,13000000.0
2009-10-23 18:16:00,4.94704,4.9483,4.94614,4.94702,15000000.0
2009-10-23 18:17:00,4.94837,4.94837,4.94636,4.94806,16000000.0
2009-10-23 18:18:00,4.94779,4.94873,4.94691,4.94873,18000000.0
2009-10-23 18:19:00,4.94851,4.9487,4.94651,4.94767,12000000.0
2009-10-23 18:20:00,4.94733,4.94877,4.94595,4.94877,16000000.0
2009-10-23 18:21:00,4.94765,4.94928,4.9476,4.94894,19000000.0
2009-10-23 18:22:00,4.94906,4.94927,4.94664,4.94853,20000000.0
2009-10-23 18:23:00,4.94814,4.94854,4.94697,4.94841,16000000.0
2009-10-23 18:24:00,4.9481,4.94896,4.94682,4.94863,14000000.0
2009-10-23 18:25:00,4.94866,4.94889,4.9474,4.94889,18000000.0
2009-10-23 18:26:00,4.94708,4.9487,4.94696,4.948,9000000.0
2009-10-23 18:27:00,4.94672,4.94845,4.94646,4.94752,16000000.0
2009-10-23 18:28:00,4.94809,4.94809,4.94598,4.94687,11000000.0
2009-10-23 18:29:00,4.94704,4.94718,4.94592,4.94718,15000000.0
2009-10-23 18:30:00,4.94712,4.9475,4.94605,4.94728,14000000.0
2009-10-23 18:31:00,4.94599,4.94722,4.94595,4.94696,19000000.0
2009-10-23 18:32:00,4.94691,4.94739,4.94589,4.94713,13000000.0
2009-10-23 18:33:00,4.94749,4.94773,4.94607,4.94736,13000000.0
2009-10-23 18:34:00,4.94772,4.94772,4.94624,4.94724,9000000.0
2009-10-23 18:35:00,4.94738,4.94738,4.94524,4.94655,14000000.0
2009-10-23 18:36:00,4.94651,4.94694,4.94511,4.94655,12000000.0
2009-10-23 18:37:00,4.94635,4.94672,4.9451,4.9451,13000000.0
2009-10-23 18:38:00,4.9458,4.94607,4.94409,4.94552,17000000.0
2009-10-23 18:39:00,4.94528,4.94528,4.94304,4.94429,18000000.0
2009-10-23 18:40:00,4.94382,4.94488,4.94313,4.94422,14000000.0
2009-10-23 18:41:00,4.94413,4.94532,4.94325,4.94445,18000000.0
2009-10-23 18:42:00,4.94479,4.94533,4.94382,4.94533,14000000.0
2009-10-23 18:43:00,4.94489,4.9452,4.94394,4.94434,14000000.0
2009-10-23 18:44:00,4.94513,4.94513,4.94393,4.94428,12000000.0
2009-10-23 18:45:00,4.94385,4.94435,4.94179,4.94242,17000000.0
2009-10-23 18:46:00,4.9425,4.94283,4.94101,4.94257,15000000.0
2009-10-23 18:47:00,4.94112,4.94263,4.94068,4.94095,16000000.0
2009-10-23 18:48:00,4.94152,4.94284,4.94104,4.94284,11000000.0
2009-10-23 18:49:00,4.94227,4.94283,4.94164,4.94191,8000000.0
2009-10-23 18:50:00,4.94344,4.94354,4.94197,4.94314,16000000.0
2009-10-23 18:51:00,4.94273,4.94379,4.94214,4.94214,19000000.0
2009-10-23 18:52:00,4.94406,4.94449,4.94274,4.94328,10000000.0
2009-10-23 18:53:00,4.94435,4.94535,4.94348,4.94535,10000000.0
2009-10-23 18:54:00,4.94438,4.94513,4.94366,4.94513,11000000.0
2009-10-23 18:55:00,4.94448,4.94586,4.94403,4.94586,8000000.0
2009-10-23 18:56:00,4.94584,4.94685,4.94401,4.94685,16000000.0
2009-10-23 18:57:00,4.9464,4.94675,4.94549,4.94549,8000000.0
2009-10-23 18:58:00,4.94536,4.94568,4.94438,4.94522,13000000.0
2009-10-23 18:59:00,4.94505,4.94567,4.94399,4.9456,17000000.0
2009-10-23 19:00:00,4.9451,4.94645,4.94423,4.94645,13000000.0
2009-10-23 19:01:00,4.94572,4.9466,4.9449,4.9453,12000000.0
2009-10-23 19:02:00,4.94623,4.94631,4.94415,4.94415,16000000.0
2009-10-23 19:03:00,4.94438,4.94632,4.94401,4.94595,17000000.0
2009-10-23 19:04:00,4.94554,4.94554,4.94349,4.94359,12000000.0
2009-10-23 19:05:00,4.94419,4.94546,4.94394,4.94469,17000000.0
2009-10-23 19:06:00,4.94422,4.94451,4.9428,4.94305,7000000.0
2009-10-23 19:07:00,4.94358,4.94463,4.94275,4.94405,20000000.0
2009-10-23 19:08:00,4.94482,4.94527,4.94355,4.94394,21000000.0
2009-10-23 19:09:00,4.94466,4.94579,4.94316,4.94395,16000000.0
2009-10-23 19:10:00,4.94249,4.94386,4.942,4.94386,14000000.0
2009-10-23 19:11:00,4.94199,4.94354,4.94134,4.94254,12000000.0
2009-10-23 19:12:00,4.94109,4.94342,4.94109,4.94194,18000000.0
2009-10-23 19:13:00,4.94268,4.94282,4.94165,4.94282,14000000.0
2009-10-23 19:14:00,4.94297,4.94376,4.94162,4.94352,18000000.0
2009-10-23 19:15:00,4.94319,4.94349,4.94224,4.94332,9000000.0
2009-10-23 19:16:00,4.94393,4.94393,4.94267,4.94352,12000000.0
2009-10-23 19:17:00,4.94383,4.94456,4.94219,4.94249,14000000.0
2009-10-23 19:18:00,4.94394,4.94446,4.9425,4.94419,16000000.0
2009-10-23 19:19:00,4.94374,4.94418,4.94305,4.94405,7000000.0
2009-10-23 19:20:00,4.94302,4.94518,4.94302,4.94466,8000000.0
2009-10-23 19:21:00,4.94564,4.94585,4.9438,4.9455,18000000.0
2009-10-23 19:22:00,4.94571,4.94599,4.94408,4.94408,9000000.0
2009-10-23 19:23:00,4.94615,4.94626,4.94437,4.94571,10000000.0
2009-10-23 19:24:00,4.9463,4.9463,4.94421,4.9447,11000000.0
2009-10-23 19:25:00,4.94414,4.94552,4.94396,4.94522,17000000.0
2009-10-23 19:26:00,4.94454,4.94581,4.9439,4.94581,11000000.0
2009-10-23 19:27:00,4.94567,4.94567,4.9433,4.9433,13000000.0
2009-10-23 19:28:00,4.94543,4.94567,4.94392,4.94527,10000000.0
2009-10-23 19:29:00,4.94402,4.94561,4.94402,4.94561,11000000.0
2009-10-23 19:30:00,4.94579,4.94644,4.94414,4.94556,12000000.0
2009-10-23 19:31:00,4.94668,4.94712,4.94574,4.94712,8000000.0
2009-10-23 19:32:00,4.94717,4.94851,4.94651,4.94671,11000000.0
2009-10-23 19:33:00,4.94842,4.94911,4.9473,4.9473,13000000.0
2009-10-23 19:34:00,4.94883,4.94918,4.94754,4.94918,12000000.0
2009-10-23 19:35:00,4.94927,4.94932,4.94736,4.94932,13000000.0
2009-10-23 19:36:00,4.94996,4.95004,4.9482,4.9482,12000000.0
2009-10-23 19:37:00,4.94771,4.94899,4.9473,4.94865,8000000.0
2009-10-23 19:38:00,4.94855,4.95002,4.94802,4.94972,20000000.0
2009-10-23 19:39:00,4.94933,4.95109,4.94907,4.95067,11000000.0
2009-10-23 19:40:00,4.95003,4.95042,4.94903,4.95025,11000000.0
2009-10-23 19:41:00,4.95038,4.95038,4.94895,4.94987,9000000.0
2009-10-23 19:42:00,4.9489,4.94951,4.94824,4.94898,10000000.0
2009-10-23 19:43:00,4.94763,4.94949,4.94763,4.94949,14000000.0
2009-10-23 19:44:00,4.95002,4.95011,4.9482,4.94919,15000000.0
2009-10-23 19:45:00,4.94998,4.95034,4.94808,4.95034,12000000.0
2009-10-23 19:46:00,4.95046,4.95065,4.94939,4.95011,11000000.0
2009-10-23 19:47:00,4.95018,4.95026,4.94891,4.94894,10000000.0
2009-10-23 19:48:00,4.94972,4.95068,4.94972,4.95045,9000000.0
2009-10-23 19:49:00,4.9501,4.95075,4.94953,4.95,16000000.0
2009-10-23 19:50:00,4.95087,4.95087,4.94916,4.95017,10000000.0
2009-10-23 19:51:00,4.95049,4.9507,4.94883,4.94883,11000000.0
2009-10-23 19:52:00,4.94961,4.95,4.94858,4.95,19000000.0
2009-10-23 19:53:00,4.95026,4.95026,4.94837,4.94921,19000000.0
2009-10-23 19:54:00,4.94931,4.94931,4.94758,4.94758,14000000.0
2009-10-23 19:55:00,4.94884,4.94884,4.94667,4.94745,16000000.0
2009-10-23 19:56:00,4.94679,4.94885,4.94664,4.94664,12000000.0
2009-10-23 19:57:00,4.94738,4.94846,4.94672,4.94779,14000000.0
2009-10-23 19:58:00,4.94832,4.94851,4.94649,4.94843,13000000.0
2009-10-23 19:59:00,4.94782,4.94912,4.94721,4.94912,10000000.0
2009-10-23 20:00:00,4.9485,4.95022,4.94739,4.94908,15000000.0
2009-10-23 20:01:00,4.9498,4.94998,4.94802,4.94802,14000000.0
2009-10-23 20:02:00,4.94864,4.94968,4.94846,4.94926,8000000.0
2009-10-23 20:03:00,4.94949,4.95004,4.94876,4.94982,13000000.0
2009-10-23 20:04:00,4.95037,4.95126,4.94915,4.95126,12000000.0
2009-10-23 20:05:00,4.95207,4.95267,4.95089,4.95267,11000000.0
2009-10-23 20:06:00,4.95243,4.95374,4.95156,4.95254,10000000.0
2009-10-23 20:07:00,4.95436,4.95455,4.95234,4.95234,13000000.0
2009-10-23 20:08:00,4.95382,4.9545,4.95267,4.95408,16000000.0
2009-10-23 20:09:00,4.95291,4.95442,4.95291,4.95343,17000000.0
2009-10-23 20:10:00,4.95413,4.95456,4.95183,4.95227,10000000.0
2009-10-23 20:11:00,4.95234,4.95358,4.9519,4.95259,13000000.0
2009-10-23 20:12:00,4.95249,4.95249,4.9511,4.95244,15000000.0
2009-10-23 20:13:00,4.95155,4.95261,4.95107,4.95111,13000000.0
2009-10-23 20:14:00,4.95238,4.95238,4.95071,4.95071,8000000.0
2009-10-23 20:15:00,4.95134,4.95204,4.95079,4.95084,10000000.0
2009-10-23 20:16:00,4.95233,4.95249,4.95013,4.95204,14000000.0
2009-10-23 20:17:00,4.95033,4.95235,4.95033,4.95219,13000000.0
2009-10-23 20:18:00,4.95225,4.9525,4.95118,4.95134,7000000.0
2009-10-23 20:19:00,4.95184,4.95246,4.95119,4.95127,11000000.0
2009-10-23 20:20:00,4.95273,4.95309,4.9518,4.95292,19000000.0
2009-10-23 20:21:00,4.95266,4.95281,4.95092,4.95092,11000000.0
2009-10-23 20:22:00,4.95178,4.95178,4.95019,4.95085,11000000.0
2009-10-23 20:23:00,4.95118,4.95194,4.95034,4.95188,13000000.0
2009-10-23 20:24:00,4.95177,4.95177,4.95001,4.95121,9000000.0
2009-10-23 20:25:00,4.94963,4.95187,4.94963,4.95135,18000000.0
2009-10-23 20:26:00,4.9513,4.95213,4.95111,4.95155,7000000.0
2009-10-23 20:27:00,4.9521,4.95227,4.95038,4.95147,9000000.0
2009-10-23 20:28:00,4.95156,4.95211,4.95033,4.95211,13000000.0
2009-10-23 20:29:00,4.95164,4.95303,4.95095,4.95268,14000000.0
2009-10-23 20:30:00,4.95318,4.95318,4.9513,4.95252,16000000.0
2009-10-23 20:31:00,4.95261,4.9527,4.9516,4.9516,22000000.0
2009-10-23 20:32:00,4.95257,4.95293,4.95201,4.95284,12000000.0
2009-10-23 20:33:00,4.95278,4.95349,4.95187,4.95335,13000000.0
2009-10-23 20:34:00,4.95247,4.95339,4.95159,4.95159,15000000.0
2009-10-23 20:35:00,4.95133,4.95246,4.95101,4.95175,16000000.0
2009-10-23 20:36:00,4.95252,4.95264,4.95127,4.95127,15000000.0
2009-10-23 20:37:00,4.95196,4.95305,4.95143,4.95305,14000000.0
2009-10-23 20:38:00,4.95259,4.95372,4.95126,4.9532,13000000.0
2009-10-23 20:39:00,4.95331,4.95392,4.95252,4.95292,18000000.0
2009-10-23 20:40:00,4.95322,4.954,4.95207,4.95396,14000000.0
2009-10-23 20:41:00,4.95222,4.95421,4.95222,4.95316,18000000.0
2009-10-23 20:42:00,4.95392,4.95457,4.95292,4.95425,12000000.0
2009-10-23 20:43:00,4.9549,4.9549,4.95314,4.95382,18000000.0
2009-10-23 20:44:00,4.95373,4.95423,4.95223,4.95357,18000000.0
2009-10-23 20:45:00,4.95357,4.95357,4.95189,4.95336,11000000.0
2009-10-23 20:46:00,4.95153,4.95305,4.95153,4.95169,18000000.0
2009-10-23 20:47:00,4.952,4.95371,4.952,4.95228,20000000.0
2009-10-23 20:48:00,4.95246,4.95425,4.95246,4.95381,17000000.0
2009-10-23 20:49:00,4.95363,4.95417,4.95279,4.95409,16000000.0
2009-10-23 20:50:00,4.95445,4.95445,4.95322,4.95386,8000000.0
2009-10-23 20:51:00,4.95381,4.95481,4.95341,4.9535,8000000.0
2009-10-23 20:52:00,4.95395,4.95494,4.95326,4.95404,12000000.0
2009-10-23 20:53:00,4.95433,4.95521,4.95338,4.9544,16000000.0
2009-10-23 20:54:00,4.95536,4.95571,4.95399,4.95548,15000000.0
2009-10-23 20:55:00,4.95545,4.95559,4.95395,4.95428,16000000.0
2009-10-23 20:56:00,4.95617,4.95632,4.95406,4.9542,7000000.0
2009-10-23 20:57:00,4.95476,4.95574,4.95426,4.95471,14000000.0
2009-10-23 20:58:00,4.95531,4.95578,4.95434,4.95563,10000000.0
2009-10-23 20:59:00,4.95491,4.95591,4.95453,4.95453,11000000.0
2009-10-23 21:00:00,4.9558,4.9558,4.95393,4.95393,14000000.0
2009-10-23 21:01:00,4.95508,4.95627,4.9544,4.95476,12000000.0
2009-10-23 21:02:00,4.95634,4.95731,4.95514,4.95656,17000000.0
2009-10-23 21:03:00,4.95646,4.95669,4.95565,4.95628,11000000.0
2009-10-23 21:04:00,4.95612,4.95645,4.95528,4.9553,10000000.0
2009-10-23 21:05:00,4.95649,4.95681,4.9558,4.95596,8000000.0
2009-10-23 21:06:00,4.95667,4.95672,4.95503,4.95652,13000000.0
2009-10-23 21:07:00,4.9559,4.95633,4.95473,4.95602,14000000.0
2009-10-23 21:08:00,4.95652,4.9567,4.95526,4.95526,8000000.0
2009-10-23 21:09:00,4.95584,4.95639,4.95382,4.95639,13000000.0
2009-10-23 21:10:00,4.95595,4.95595,4.95447,4.95521,17000000.0
2009-10-23 21:11:00,4.95545,4.95635,4.95486,4.95558,15000000.0
2009-10-23 21:12:00,4.9558,4.9558,4.95405,4.95405,11000000.0
2009-10-23 21:13:00,4.95533,4.95547,4.9532,4.95494,12000000.0
2009-10-23 21:14:00,4.95295,4.95447,4.95288,4.95413,14000000.0
2009-10-23 21:15:00,4.95323,4.95385,4.9521,4.95363,13000000.0
2009-10-23 21:16:00,4.95333,4.95489,4.95295,4.95408,12000000.0
2009-10-23 21:17:00,4.95351,4.95411,4.94903,4.9532,16000000.0
2009-10-23 21:18:00,4.95502,4.95591,4.95415,4.9557,15000000.0
2009-10-23 21:19:00,4.95483,4.95564,4.95413,4.95547,15000000.0
2009-10-23 21:20:00,4.95373,4.95585,4.95373,4.95527,8000000.0
2009-10-23 21:21:00,4.95482,4.95593,4.95433,4.95593,17000000.0
2009-10-23 21:22:00,4.95498,4.95587,4.95465,4.95541,11000000.0
2009-10-23 21:23:00,4.95524,4.95614,4.95439,4.95536,23000000.0
2009-10-23 21:24:00,4.95515,4.95532,4.95326,4.95459,13000000.0
2009-10-23 21:25:00,4.95568,4.95635,4.95415,4.95599,15000000.0
2009-10-23 21:26:00,4.95652,4.95656,4.95471,4.95642,10000000.0
2009-10-23 21:27:00,4.95617,4.95749,4.95526,4.95749,10000000.0
2009-10-23 21:28:00,4.95748,4.95748,4.95585,4.9562,13000000.0
2009-10-23 21:29:00,4.95738,4.95785,4.95637,4.95747,10000000.0
2009-10-23 21:30:00,4.9567,4.95745,4.95562,4.95651,16000000.0
2009-10-23 21:31:00,4.95759,4.95782,4.95604,4.95763,18000000.0
2009-10-23 21:32:00,4.95807,4.95807,4.95657,4.95719,15000000.0
2009-10-23 21:33:00,4.95758,4.95758,4.956,4.9575,13000000.0
2009-10-23 21:34:00,4.95738,4.95738,4.95626,4.95714,9000000.0
2009-10-23 21:35:00,4.95768,4.9579,4.95653,4.95718,8000000.0
2009-10-23 21:36:00,4.95701,4.95819,4.95645,4.95803,18000000.0
2009-10-23 21:37:00,4.95761,4.95802,4.95632,4.9569,22000000.0
2009-10-23 21:38:00,4.95817,4.95935,4.95727,4.95934,9000000.0
2009-10-23 21:39:00,4.95823,4.95967,4.95823,4.95849,11000000.0
2009-10-23 21:40:00,4.95853,4.95924,4.95732,4.95924,19000000.0
2009-10-23 21:41:00,4.95925,4.96028,4.9581,4.9601,12000000.0
2009-10-23 21:42:00,4.95951,4.96004,4.959,4.9599,11000000.0
2009-10-23 21:43:00,4.96003,4.96003,4.9579,4.9588,14000000.0
2009-10-23 21:44:00,4.95891,4.95917,4.95766,4.95896,13000000.0
2009-10-23 21:45:00,4.95909,4.95937,4.95767,4.95854,12000000.0
2009-10-23 21:46:00,4.95927,4.95944,4.9581,4.95944,14000000.0
2009-10-23 21:47:00,4.9584,4.95897,4.9576,4.95897,17000000.0
2009-10-23 21:48:00,4.95887,4.95911,4.95773,4.95896,16000000.0
2009-10-23 21:49:00,4.95884,4.95884,4.95585,4.95741,14000000.0
2009-10-23 21:50:00,4.95761,4.95766,4.95504,4.95638,13000000.0
2009-10-23 21:51:00,4.95649,4.9578,4.95587,4.95725,14000000.0
2009-10-23 21:52:00,4.95753,4.95823,4.95647,4.95823,17000000.0
2009-10-23 21:53:00,4.95759,4.95833,4.95634,4.95728,27000000.0
2009-10-23 21:54:00,4.95721,4.9575,4.95666,4.95719,10000000.0
2009-10-23 21:55:00,4.95728,4.95792,4.95647,4.95708,8000000.0
2009-10-23 21:56:00,4.95701,4.958,4.95646,4.958,16000000.0
2009-10-23 21:57:00,4.95808,4.95833,4.95686,4.95833,18000000.0
2009-10-23 21:58:00,4.95846,4.95846,4.95606,4.95743,18000000.0
2009-10-23 21:59:00,4.95715,4.95801,4.95622,4.95689,17000000.0
2009-10-23 22:00:00,4.95802,4.95806,4.95685,4.95707,9000000.0
2009-10-23 22:01:00,4.95639,4.95737,4.95602,4.95719,22000000.0
2009-10-23 22:02:00,4.95737,4.95737,4.95602,4.95661,11000000.0
2009-10-23 22:03:00,4.95668,4.95679,4.95557,4.95643,16000000.0
2009-10-23 22:04:00,4.95658,4.95782,4.95576,4.95576,12000000.0
2009-10-23 22:05:00,4.95681,4.95721,4.9564,4.95698,7000000.0
2009-10-23 22:06:00,4.958,4.95821,4.95677,4.95821,15000000.0
2009-10-23 22:07:00,4.95665,4.95804,4.95601,4.95761,19000000.0
2009-10-23 22:08:00,4.95763,4.9577,4.95636,4.9577,11000000.0
2009-10-23 22:09:00,4.95725,4.95745,4.95725,4.95737,10000000.0
2009-10-23 22:10:00,4.95731,4.95747,4.95654,4.95727,10000000.0
2009-10-23 22:11:00,4.95683,4.95756,4.95616,4.95683,18000000.0
2009-10-23 22:12:00,4.95686,4.95779,4.95615,4.95779,11000000.0
2009-10-23 22:13:00,4.95657,4.95718,4.95528,4.95635,14000000.0
2009-10-23 22:14:00,4.95601,4.95672,4.95482,4.95589,24000000.0
2009-10-23 22:15:00,4.95602,4.95651,4.9551,4.95546,13000000.0
2009-10-23 22:16:00,4.95739,4.95739,4.95582,4.95667,13000000.0
2009-10-23 22:17:00,4.95575,4.95678,4.95554,4.95651,8000000.0
2009-10-23 22:18:00,4.9565,4.95727,4.95609,4.95691,13000000.0
2009-10-23 22:19:00,4.95739,4.9575,4.95603,4.95731,14000000.0
2009-10-23 22:20:00,4.95558,4.9572,4.95556,4.95578,21000000.0
2009-10-23 22:21:00,4.95566,4.95665,4.95525,4.95633,13000000.0
2009-10-23 22:22:00,4.95613,4.95628,4.95473,4.95497,12000000.0
2009-10-23 22:23:00,4.95645,4.95675,4.95514,4.95514,18000000.0
2009-10-23 22:24:00,4.95623,4.95687,4.95583,4.95626,14000000.0
2009-10-23 22:25:00,4.95707,4.95707,4.95568,4.9566,13000000.0
2009-10-23 22:26:00,4.95657,4.95708,4.95521,4.95627,13000000.0
2009-10-23 22:27:00,4.95762,4.95762,4.95513,4.95635,16000000.0
2009-10-23 22:28:00,4.9563,4.9563,4.95469,4.95565,13000000.0
2009-10-23 22:29:00,4.95567,4.95596,4.95409,4.95494,21000000.0
2009-10-23 22:30:00,4.95607,4.95607,4.95418,4.9554,17000000.0
2009-10-23 22:31:00,4.95489,4.95509,4.95341,4.95509,10000000.0
2009-10-23 22:32:00,4.95413,4.95476,4.95355,4.95355,13000000.0
2009-10-23 22:33:00,4.95388,4.9552,4.95347,4.95416,13000000.0
2009-10-23 22:34:00,4.95362,4.95362,4.95333,4.95334,13000000.0
2009-10-23 22:35:00,4.95403,4.95458,4.95351,4.95453,19000000.0
2009-10-23 22:36:00,4.95385,4.95489,4.95342,4.95379,14000000.0
2009-10-23 22:37:00,4.95388,4.95487,4.95296,4.95418,17000000.0
2009-10-23 22:38:00,4.95422,4.95433,4.95327,4.95365,9000000.0
2009-10-23 22:39:00,4.95315,4.95403,4.95211,4.95402,20000000.0
2009-10-23 22:40:00,4.9539,4.95457,4.95278,4.95371,13000000.0
2009-10-23 22:41:00,4.95333,4.95374,4.9533,4.95374,13000000.0
2009-10-23 22:42:00,4.95307,4.95475,4.95307,4.95451,10000000.0
2009-10-23 22:43:00,4.95309,4.95442,4.95309,4.95419,15000000.0
2009-10-23 22:44:00,4.95362,4.95485,4.95351,4.95411,16000000.0
2009-10-23 22:45:00,4.95376,4.95433,4.95253,4.95343,14000000.0
2009-10-23 22:46:00,4.95292,4.95315,4.95135,4.95135,12000000.0
2009-10-23 22:47:00,4.95189,4.95266,4.95167,4.95173,7000000.0
2009-10-23 22:48:00,4.9528,4.9528,4.95043,4.95141,16000000.0
2009-10-23 22:49:00,4.95158,4.95336,4.95158,4.95216,10000000.0
2009-10-23 22:50:00,4.95284,4.95308,4.95149,4.95308,15000000.0
2009-10-23 22:51:00,4.95297,4.95354,4.95213,4.95354,17000000.0
2009-10-23 22:52:00,4.95351,4.95351,4.95203,4.95217,10000000.0
2009-10-23 22:53:00,4.9536,4.9536,4.95206,4.95298,20000000.0
2009-10-23 22:54:00,4.95304,4.95304,4.95181,4.95189,10000000.0
2009-10-23 22:55:00,4.95213,4.95239,4.95134,4.95229,12000000.0
2009-10-23 22:56:00,4.95279,4.95279,4.95104,4.95172,9000000.0
2009-10-23 22:57:00,4.95314,4.95374,4.95179,4.95333,18000000.0
2009-10-23 22:58:00,4.95278,4.95385,4.95208,4.95208,13000000.0
2009-10-23 22:59:00,4.95307,4.95344,4.95205,4.9534,10000000.0
2009-10-26 02:00:00,4.95767,4.9579,4.95767,4.95779,16000000.0
2009-10-26 02:01:00,4.95833,4.95896,4.95752,4.95772,21000000.0
2009-10-26 02:02:00,4.95764,4.95965,4.95735,4.95735,10000000.0
2009-10-26 02:03:00,4.95848,4.95885,4.95767,4.95885,8000000.0
2009-10-26 02:04:00,4.95959,4.96106,4.9574,4.96106,14000000.0
2009-10-26 02:05:00,4.96099,4.96165,4.95951,4.95951,14000000.0
2009-10-26 02:06:00,4.9606,4.96083,4.95901,4.9608,15000000.0
2009-10-26 02:07:00,4.96082,4.96141,4.95995,4.9602,10000000.0
2009-10-26 02:08:00,4.96009,4.96035,4.95915,4.95929,16000000.0
2009-10-26 02:09:00,4.95947,4.96085,4.95872,4.95872,18000000.0
2009-10-26 02:10:00,4.95966,4.96011,4.95825,4.95976,16000000.0
2009-10-26 02:11:00,4.96001,4.96021,4.95825,4.95893,14000000.0
2009-10-26 02:12:00,4.96147,4.96179,4.95996,4.96048,10000000.0
2009-10-26 02:13:00,4.96112,4.96139,4.95988,4.96004,15000000.0
2009-10-26 02:14:00,4.96155,4.96251,4.96014,4.96014,19000000.0
2009-10-26 02:15:00,4.962,4.96219,4.96072,4.96168,12000000.0
2009-10-26 02:16:00,4.96156,4.96188,4.95992,4.96113,18000000.0
2009-10-26 02:17:00,4.96074,4.9609,4.95967,4.95974,14000000.0
2009-10-26 02:18:00,4.96086,4.96118,4.95902,4.96038,12000000.0
2009-10-26 02:19:00,4.95883,4.96083,4.95883,4.96083,14000000.0
2009-10-26 02:20:00,4.95989,4.9608,4.95982,4.96012,13000000.0
2009-10-26 02:21:00,4.96066,4.96081,4.95921,4.95921,15000000.0
2009-10-26 02:22:00,4.96057,4.96057,4.95898,4.95984,13000000.0
2009-10-26 02:23:00,4.95982,4.96055,4.95852,4.96048,16000000.0
2009-10-26 02:24:00,4.96088,4.96105,4.95965,4.96089,17000000.0
2009-10-26 02:25:00,4.9609,4.96118,4.96012,4.96115,10000000.0
2009-10-26 02:26:00,4.96084,4.96209,4.96027,4.96122,13000000.0
2009-10-26 02:27:00,4.9621,4.9621,4.96018,4.96117,7000000.0
2009-10-26 02:28:00,4.95963,4.96074,4.959,4.959,9000000.0
2009-10-26 02:29:00,4.96013,4.96013,4.95799,4.95873,20000000.0
2009-10-26 02:30:00,4.95953,4.95979,4.95788,4.95979,11000000.0
2009-10-26 02:31:00,4.95877,4.96093,4.95861,4.96093,9000000.0
2009-10-26 02:32:00,4.96042,4.96161,4.95939,4.96161,13000000.0
2009-10-26 02:33:00,4.96184,4.96184,4.95988,4.96074,14000000.0
2009-10-26 02:34:00,4.9595,4.96086,4.95895,4.95993,17000000.0
2009-10-26 02:35:00,4.95999,4.96015,4.95858,4.9595,15000000.0
2009-10-26 02:36:00,4.95998,4.96035,4.95847,4.95952,14000000.0
2009-10-26 02:37:00,4.95867,4.9603,4.95867,4.95938,13000000.0
2009-10-26 02:38:00,4.96082,4.96115,4.95893,4.96055,14000000.0
2009-10-26 02:39:00,4.9606,4.9606,4.95833,4.95833,15000000.0
2009-10-26 02:40:00,4.95932,4.96011,4.95853,4.95955,12000000.0
2009-10-26 02:41:00,4.95952,4.96007,4.95771,4.95771,13000000.0
2009-10-26 02:42:00,4.95868,4.95946,4.95739,4.95883,16000000.0
2009-10-26 02:43:00,4.95854,4.95897,4.95765,4.9584,18000000.0
2009-10-26 02:44:00,4.95848,4.95848,4.95695,4.95803,10000000.0
2009-10-26 02:45:00,4.95685,4.95715,4.95572,4.95578,14000000.0
2009-10-26 02:46:00,4.95546,4.95697,4.95514,4.95618,18000000.0
2009-10-26 02:47:00,4.95501,4.95767,4.95501,4.9557,17000000.0
2009-10-26 02:48:00,4.95659,4.95659,4.95481,4.95481,7000000.0
2009-10-26 02:49:00,4.95581,4.95581,4.95463,4.95559,13000000.0
2009-10-26 02:50:00,4.9552,4.95552,4.95338,4.95504,14000000.0
2009-10-26 02:51:00,4.95339,4.95437,4.95263,4.95263,15000000.0
2009-10-26 02:52:00,4.95381,4.95392,4.95245,4.95268,15000000.0
2009-10-26 02:53:00,4.95432,4.95487,4.9536,4.95484,9000000.0
2009-10-26 02:54:00,4.9558,4.95624,4.95431,4.95516,13000000.0
2009-10-26 02:55:00,4.95605,4.95617,4.95474,4.95561,11000000.0
2009-10-26 02:56:00,4.95484,4.95586,4.95444,4.95548,18000000.0
2009-10-26 02:57:00,4.95539,4.95545,4.95362,4.95362,13000000.0
2009-10-26 02:58:00,4.95481,4.95481,4.95369,4.95447,9000000.0
2009-10-26 02:59:00,4.95513,4.95513,4.95334,4.95412,14000000.0
2009-10-26 03:00:00,4.95403,4.95427,4.95268,4.95302,11000000.0
2009-10-26 03:01:00,4.95419,4.95497,4.95325,4.95325,11000000.0
2009-10-26 03:02:00,4.95485,4.95604,4.95416,4.95583,11000000.0
2009-10-26 03:03:00,4.9549,4.95706,4.95398,4.95544,23000000.0
2009-10-26 03:04:00,4.9548,4.95486,4.95285,4.9536,11000000.0
2009-10-26 03:05:00,4.95341,4.95478,4.95216,4.95369,17000000.0
2009-10-26 03:06:00,4.95396,4.95396,4.95173,4.95312,9000000.0
2009-10-26 03:07:00,4.95349,4.95379,4.9521,4.9521,15000000.0
2009-10-26 03:08:00,4.95378,4.95436,4.95229,4.95434,12000000.0
2009-10-26 03:09:00,4.9537,4.95389,4.95097,4.95213,15000000.0
2009-10-26 03:10:00,4.95135,4.95161,4.95032,4.95126,19000000.0
2009-10-26 03:11:00,4.94942,4.95061,4.9491,4.9505,15000000.0
2009-10-26 03:12:00,4.94898,4.95033,4.94858,4.94952,18000000.0
2009-10-26 03:13:00,4.95016,4.95065,4.94856,4.95007,18000000.0
2009-10-26 03:14:00,4.94963,4.95013,4.94891,4.94891,10000000.0
2009-10-26 03:15:00,4.94827,4.95023,4.94826,4.95013,7000000.0
2009-10-26 03:16:00,4.94947,4.94947,4.94771,4.94787,8000000.0
2009-10-26 03:17:00,4.94689,4.94689,4.94556,4.94588,10000000.0
2009-10-26 03:18:00,4.94767,4.9481,4.94683,4.94685,15000000.0
2009-10-26 03:19:00,4.94853,4.94853,4.94683,4.94783,10000000.0
2009-10-26 03:20:00,4.94737,4.94737,4.94432,4.94558,16000000.0
2009-10-26 03:21:00,4.94479,4.94496,4.94349,4.94436,11000000.0
2009-10-26 03:22:00,4.94459,4.94488,4.94368,4.94368,10000000.0
2009-10-26 03:23:00,4.94399,4.94525,4.9435,4.94466,12000000.0
2009-10-26 03:24:00,4.94563,4.94614,4.94437,4.94605,13000000.0
2009-10-26 03:25:00,4.94454,4.94606,4.94429,4.94517,11000000.0
2009-10-26 03:26:00,4.94487,4.946,4.94406,4.9453,13000000.0
2009-10-26 03:27:00,4.94488,4.94654,4.94416,4.94615,14000000.0
2009-10-26 03:28:00,4.94636,4.94676,4.94502,4.94676,18000000.0
2009-10-26 03:29:00,4.94488,4.94626,4.94447,4.94591,15000000.0
2009-10-26 03:30:00,4.94632,4.94697,4.94538,4.94697,10000000.0
2009-10-26 03:31:00,4.94708,4.94755,4.94594,4.94755,13000000.0
2009-10-26 03:32:00,4.947,4.94735,4.9454,4.94601,16000000.0
2009-10-26 03:33:00,4.94577,4.9469,4.94515,4.94589,13000000.0
2009-10-26 03:34:00,4.94657,4.94865,4.94595,4.94764,16000000.0
2009-10-26 03:35:00,4.94669,4.94669,4.94508,4.94618,10000000.0
2009-10-26 03:36:00,4.9458,4.94586,4.94439,4.94584,11000000.0
2009-10-26 03:37:00,4.94442,4.94599,4.9444,4.94487,13000000.0
2009-10-26 03:38:00,4.94654,4.94676,4.94549,4.94671,13000000.0
2009-10-26 03:39:00,4.94526,4.94685,4.94526,4.94526,13000000.0
2009-10-26 03:40:00,4.94577,4.94644,4.9454,4.94614,12000000.0
2009-10-26 03:41:00,4.94664,4.94664,4.94439,4.94451,16000000.0
2009-10-26 03:42:00,4.9438,4.94501,4.9432,4.9432,21000000.0
2009-10-26 03:43:00,4.94419,4.94502,4.94309,4.94309,18000000.0
2009-10-26 03:44:00,4.94425,4.9452,4.94344,4.94488,15000000.0
2009-10-26 03:45:00,4.94484,4.94484,4.94357,4.94381,9000000.0
2009-10-26 03:46:00,4.94426,4.94445,4.94343,4.94345,8000000.0
2009-10-26 03:47:00,4.94276,4.9443,4.94257,4.94421,11000000.0
2009-10-26 03:48:00,4.94394,4.94454,4.9431,4.9431,9000000.0
2009-10-26 03:49:00,4.94396,4.94443,4.94291,4.94396,16000000.0
2009-10-26 03:50:00,4.94532,4.94626,4.94383,4.94626,19000000.0
2009-10-26 03:51:00,4.94414,4.94521,4.944,4.94495,9000000.0
2009-10-26 03:52:00,4.94482,4.94578,4.94406,4.94487,19000000.0
2009-10-26 03:53:00,4.94374,4.94516,4.94366,4.94395,10000000.0
2009-10-26 03:54:00,4.94454,4.94545,4.94383,4.94421,17000000.0
2009-10-26 03:55:00,4.9452,4.94626,4.94381,4.94506,16000000.0
2009-10-26 03:56:00,4.94461,4.94479,4.94279,4.94279,7000000.0
2009-10-26 03:57:00,4.94503,4.94503,4.94298,4.94374,11000000.0
2009-10-26 03:58:00,4.94369,4.94424,4.94237,4.94237,12000000.0
2009-10-26 03:59:00,4.94335,4.94425,4.94275,4.94391,17000000.0
2009-10-26 04:00:00,4.94271,4.94332,4.94168,4.94246,12000000.0
2009-10-26 04:01:00,4.94183,4.94329,4.94077,4.94298,16000000.0
2009-10-26 04:02:00,4.94188,4.94339,4.94188,4.94262,14000000.0
2009-10-26 04:03:00,4.94222,4.94249,4.94116,4.94222,12000000.0
2009-10-26 04:04:00,4.94117,4.94279,4.94117,4.94269,16000000.0
2009-10-26 04:05:00,4.94236,4.94236,4.9403,4.9403,13000000.0
2009-10-26 04:06:00,4.93914,4.9409,4.93843,4.93982,16000000.0
2009-10-26 04:07:00,4.94087,4.94197,4.93919,4.93992,13000000.0
2009-10-26 04:08:00,4.94165,4.94268,4.94058,4.94206,14000000.0
2009-10-26 04:09:00,4.94191,4.94333,4.94153,4.94333,10000000.0
2009-10-26 04:10:00,4.9433,4.94396,4.94126,4.94309,12000000.0
2009-10-26 04:11:00,4.9424,4.94285,4.94059,4.94206,14000000.0
2009-10-26 04:12:00,4.94178,4.94217,4.93952,4.94175,19000000.0
2009-10-26 04:13:00,4.94207,4.9428,4.94068,4.94224,20000000.0
2009-10-26 04:14:00,4.94272,4.94286,4.94113,4.94145,12000000.0
2009-10-26 04:15:00,4.94282,4.94282,4.94075,4.94185,8000000.0
2009-10-26 04:16:00,4.94064,4.94198,4.93948,4.9414,13000000.0
2009-10-26 04:17:00,4.94008,4.94113,4.93943,4.94113,15000000.0
2009-10-26 04:18:00,4.94054,4.94075,4.93622,4.93622,9000000.0
2009-10-26 04:19:00,4.9373,4.9373,4.93486,4.93719,12000000.0
2009-10-26 04:20:00,4.9369,4.93947,4.9369,4.93947,9000000.0
2009-10-26 04:21:00,4.93913,4.94009,4.93775,4.93824,17000000.0
2009-10-26 04:22:00,4.93996,4.94028,4.9385,4.94,14000000.0
2009-10-26 04:23:00,4.93805,4.93933,4.93718,4.93718,10000000.0
2009-10-26 04:24:00,4.93818,4.93819,4.93608,4.93798,12000000.0
2009-10-26 04:25:00,4.93787,4.93802,4.93636,4.9374,10000000.0
2009-10-26 04:26:00,4.93724,4.93791,4.93667,4.93707,7000000.0
2009-10-26 04:27:00,4.93868,4.93952,4.93779,4.93952,15000000.0
2009-10-26 04:28:00,4.93897,4.93965,4.9382,4.93946,7000000.0
2009-10-26 04:29:00,4.93935,4.93983,4.93885,4.93885,14000000.0
2009-10-26 04:30:00,4.93946,4.94021,4.9386,4.9386,11000000.0
2009-10-26 04:31:00,4.93928,4.93978,4.93843,4.93889,15000000.0
2009-10-26 04:32:00,4.93984,4.93984,4.93824,4.93824,17000000.0
2009-10-26 04:33:00,4.93921,4.93979,4.93891,4.93975,14000000.0
2009-10-26 04:34:00,4.94027,4.94078,4.93876,4.94078,9000000.0
2009-10-26 04:35:00,4.94158,4.94389,4.94058,4.94389,12000000.0
2009-10-26 04:36:00,4.94437,4.94561,4.94324,4.944,12000000.0
2009-10-26 04:37:00,4.94397,4.94397,4.94148,4.94228,12000000.0
2009-10-26 04:38:00,4.9426,4.94369,4.94235,4.9426,11000000.0
2009-10-26 04:39:00,4.94365,4.94395,4.94223,4.9438,17000000.0
2009-10-26 04:40:00,4.94421,4.94474,4.94358,4.94454,9000000.0
2009-10-26 04:41:00,4.94455,4.94473,4.94295,4.94351,10000000.0
2009-10-26 04:42:00,4.94344,4.94395,4.94269,4.943,8000000.0
2009-10-26 04:43:00,4.94358,4.94367,4.94253,4.94253,18000000.0
2009-10-26 04:44:00,4.94302,4.94398,4.94191,4.94191,9000000.0
2009-10-26 04:45:00,4.94311,4.94354,4.94216,4.94354,9000000.0
2009-10-26 04:46:00,4.94268,4.94335,4.9423,4.94282,16000000.0
2009-10-26 04:47:00,4.94282,4.9429,4.94136,4.94264,12000000.0
2009-10-26 04:48:00,4.94301,4.94301,4.94147,4.94269,10000000.0
2009-10-26 04:49:00,4.94327,4.94327,4.94203,4.94264,16000000.0
2009-10-26 04:50:00,4.94299,4.94299,4.9411,4.94238,16000000.0
2009-10-26 04:51:00,4.94256,4.9428,4.94162,4.94162,20000000.0
2009-10-26 04:52:00,4.94247,4.94345,4.94223,4.94345,13000000.0
2009-10-26 04:53:00,4.94358,4.94409,4.94225,4.94389,11000000.0
2009-10-26 04:54:00,4.9442,4.9442,4.94259,4.94355,11000000.0
2009-10-26 04:55:00,4.94328,4.94393,4.94243,4.94383,12000000.0
2009-10-26 04:56:00,4.94172,4.94338,4.94172,4.9433,16000000.0
2009-10-26 04:57:00,4.94326,4.94326,4.94209,4.94215,7000000.0
2009-10-26 04:58:00,4.94281,4.94281,4.94049,4.94049,13000000.0
2009-10-26 04:59:00,4.94125,4.94134,4.9398,4.94134,17000000.0
2009-10-26 05:00:00,4.94186,4.94192,4.94064,4.94078,10000000.0
2009-10-26 05:01:00,4.94172,4.94201,4.94061,4.94144,13000000.0
2009-10-26 05:02:00,4.94155,4.94234,4.94087,4.94147,18000000.0
2009-10-26 05:03:00,4.94185,4.94231,4.94185,4.94217,9000000.0
2009-10-26 05:04:00,4.9406,4.94231,4.9406,4.94231,12000000.0
2009-10-26 05:05:00,4.94106,4.94266,4.94077,4.94266,10000000.0
2009-10-26 05:06:00,4.94146,4.94334,4.94098,4.94334,20000000.0
2009-10-26 05:07:00,4.94276,4.94351,4.94211,4.94351,10000000.0
2009-10-26 05:08:00,4.9439,4.9439,4.9414,4.94228,17000000.0
2009-10-26 05:09:00,4.94197,4.9428,4.94115,4.9428,15000000.0
2009-10-26 05:10:00,4.94238,4.94238,4.94154,4.94202,10000000.0
2009-10-26 05:11:00,4.9412,4.94226,4.94081,4.94165,16000000.0
2009-10-26 05:12:00,4.94218,4.94253,4.94149,4.94228,7000000.0
2009-10-26 05:13:00,4.94083,4.94284,4.94083,4.94284,12000000.0
2009-10-26 05:14:00,4.94181,4.94361,4.94181,4.94361,14000000.0
2009-10-26 05:15:00,4.94308,4.94313,4.94165,4.94235,16000000.0
2009-10-26 05:16:00,4.94327,4.94479,4.94232,4.94479,15000000.0
2009-10-26 05:17:00,4.94482,4.94522,4.94379,4.94471,10000000.0
2009-10-26 05:18:00,4.94422,4.94592,4.94409,4.94592,13000000.0
2009-10-26 05:19:00,4.94603,4.94627,4.9446,4.94595,13000000.0
2009-10-26 05:20:00,4.94503,4.94554,4.94401,4.94418,20000000.0
2009-10-26 05:21:00,4.94414,4.94486,4.94366,4.94486,9000000.0
2009-10-26 05:22:00,4.94334,4.94484,4.94334,4.94484,17000000.0
2009-10-26 05:23:00,4.94432,4.94502,4.94358,4.94444,14000000.0
2009-10-26 05:24:00,4.94431,4.94507,4.94303,4.94504,19000000.0
2009-10-26 05:25:00,4.94403,4.94473,4.94252,4.94473,13000000.0
2009-10-26 05:26:00,4.94417,4.94438,4.94313,4.94375,13000000.0
2009-10-26 05:27:00,4.94443,4.94463,4.94331,4.94456,13000000.0
2009-10-26 05:28:00,4.94403,4.94499,4.94344,4.94476,10000000.0
2009-10-26 05:29:00,4.94446,4.94487,4.94293,4.94487,17000000.0
2009-10-26 05:30:00,4.94456,4.94456,4.94324,4.94324,21000000.0
2009-10-26 05:31:00,4.94407,4.94477,4.94364,4.94411,13000000.0
2009-10-26 05:32:00,4.94414,4.94464,4.94299,4.94318,16000000.0
2009-10-26 05:33:00,4.944,4.94477,4.94307,4.94342,13000000.0
2009-10-26 05:34:00,4.94417,4.94472,4.94366,4.94366,13000000.0
2009-10-26 05:35:00,4.94368,4.945,4.94326,4.94341,14000000.0
2009-10-26 05:36:00,4.94458,4.94489,4.9433,4.94489,18000000.0
2009-10-26 05:37:00,4.94332,4.94464,4.94264,4.9446,12000000.0
2009-10-26 05:38:00,4.94371,4.9441,4.94253,4.9441,13000000.0
2009-10-26 05:39:00,4.94387,4.94412,4.94298,4.94363,21000000.0
2009-10-26 05:40:00,4.94291,4.94453,4.9428,4.94453,14000000.0
2009-10-26 05:41:00,4.94404,4.94449,4.94322,4.94322,13000000.0
2009-10-26 05:42:00,4.94404,4.94441,4.9434,4.94424,8000000.0
2009-10-26 05:43:00,4.94266,4.94446,4.9426,4.94446,13000000.0
2009-10-26 05:44:00,4.9428,4.94402,4.94265,4.9438,13000000.0
2009-10-26 05:45:00,4.94373,4.94448,4.94291,4.94321,24000000.0
2009-10-26 05:46:00,4.94384,4.94426,4.94257,4.94355,14000000.0
2009-10-26 05:47:00,4.94297,4.94394,4.94287,4.94366,11000000.0
2009-10-26 05:48:00,4.9437,4.94405,4.94303,4.94303,18000000.0
2009-10-26 05:49:00,4.94339,4.94339,4.94233,4.94272,10000000.0
2009-10-26 05:50:00,4.94252,4.94325,4.94202,4.94202,10000000.0
2009-10-26 05:51:00,4.94301,4.94334,4.94219,4.94324,11000000.0
2009-10-26 05:52:00,4.94261,4.94375,4.94163,4.94306,19000000.0
2009-10-26 05:53:00,4.94338,4.94346,4.94188,4.94341,15000000.0
2009-10-26 05:54:00,4.94375,4.94375,4.94179,4.94179,7000000.0
2009-10-26 05:55:00,4.94232,4.94318,4.94222,4.94289,12000000.0
2009-10-26 05:56:00,4.9431,4.94372,4.94223,4.94223,16000000.0
2009-10-26 05:57:00,4.94244,4.94361,4.94234,4.94234,11000000.0
2009-10-26 05:58:00,4.94354,4.94438,4.94264,4.94345,22000000.0
2009-10-26 05:59:00,4.9436,4.9442,4.9426,4.9426,9000000.0
2009-10-26 06:00:00,4.94433,4.94433,4.94285,4.94358,17000000.0
2009-10-26 06:01:00,4.94399,4.94496,4.94337,4.94337,18000000.0
2009-10-26 06:02:00,4.945,4.94511,4.94379,4.94447,18000000.0
2009-10-26 06:03:00,4.94469,4.94488,4.94363,4.94442,16000000.0
2009-10-26 06:04:00,4.9445,4.94495,4.94367,4.94495,8000000.0
2009-10-26 06:05:00,4.94395,4.94526,4.94351,4.9452,10000000.0
2009-10-26 06:06:00,4.94533,4.94613,4.94439,4.94593,27000000.0
2009-10-26 06:07:00,4.94619,4.94641,4.94512,4.94598,17000000.0
2009-10-26 06:08:00,4.94583,4.94631,4.94462,4.94521,14000000.0
2009-10-26 06:09:00,4.94533,4.94608,4.94464,4.94532,13000000.0
2009-10-26 06:10:00,4.94465,4.94574,4.94446,4.94518,14000000.0
2009-10-26 06:11:00,4.94606,4.94611,4.94492,4.94552,16000000.0
2009-10-26 06:12:00,4.94652,4.94674,4.94551,4.94646,17000000.0
2009-10-26 06:13:00,4.94616,4.94739,4.94565,4.94614,14000000.0
2009-10-26 06:14:00,4.94709,4.94709,4.94494,4.94656,12000000.0
2009-10-26 06:15:00,4.94624,4.9471,4.94494,4.94616,13000000.0
2009-10-26 06:16:00,4.94653,4.94658,4.94548,4.94582,14000000.0
2009-10-26 06:17:00,4.9445,4.94609,4.9445,4.9446,11000000.0
2009-10-26 06:18:00,4.94587,4.94609,4.94459,4.94562,12000000.0
2009-10-26 06:19:00,4.94435,4.94571,4.94435,4.94571,19000000.0
2009-10-26 06:20:00,4.94546,4.94546,4.94478,4.94482,11000000.0
2009-10-26 06:21:00,4.94515,4.94526,4.94417,4.9446,9000000.0
2009-10-26 06:22:00,4.94473,4.94529,4.94379,4.94387,22000000.0
2009-10-26 06:23:00,4.94409,4.94558,4.94387,4.94462,18000000.0
2009-10-26 06:24:00,4.94502,4.9454,4.94386,4.94386,8000000.0
2009-10-26 06:25:00,4.94499,4.94515,4.94342,4.94342,9000000.0
2009-10-26 06:26:00,4.94525,4.94651,4.94347,4.94597,13000000.0
2009-10-26 06:27:00,4.94684,4.9472,4.94522,4.94682,15000000.0
2009-10-26 06:28:00,4.94712,4.94735,4.94544,4.94674,18000000.0
2009-10-26 06:29:00,4.94526,4.94738,4.94526,4.94594,16000000.0
2009-10-26 06:30:00,4.94732,4.94808,4.9466,4.94777,10000000.0
2009-10-26 06:31:00,4.94646,4.94785,4.94576,4.94579,13000000.0
2009-10-26 06:32:00,4.94771,4.94772,4.94657,4.94763,10000000.0
2009-10-26 06:33:00,4.94744,4.94755,4.94668,4.94726,10000000.0
2009-10-26 06:34:00,4.94746,4.94819,4.94649,4.94818,15000000.0
2009-10-26 06:35:00,4.94793,4.94824,4.94657,4.94735,13000000.0
2009-10-26 06:36:00,4.94714,4.9473,4.94572,4.94572,23000000.0
2009-10-26 06:37:00,4.947,4.947,4.94569,4.94631,11000000.0
2009-10-26 06:38:00,4.94535,4.94701,4.94504,4.94688,17000000.0
2009-10-26 06:39:00,4.94555,4.94662,4.94555,4.94662,8000000.0
2009-10-26 06:40:00,4.94659,4.94744,4.94594,4.94729,15000000.0
2009-10-26 06:41:00,4.94767,4.94838,4.94666,4.94807,15000000.0
2009-10-26 06:42:00,4.94786,4.94875,4.94695,4.9476,16000000.0
2009-10-26 06:43:00,4.94778,4.94818,4.9466,4.94742,12000000.0
2009-10-26 06:44:00,4.94779,4.94779,4.94639,4.94744,13000000.0
2009-10-26 06:45:00,4.94689,4.94707,4.94478,4.94491,14000000.0
2009-10-26 06:46:00,4.94567,4.94682,4.94541,4.94541,12000000.0
2009-10-26 06:47:00,4.94608,4.94653,4.94574,4.94653,11000000.0
2009-10-26 06:48:00,4.94635,4.94721,4.94583,4.94719,15000000.0
2009-10-26 06:49:00,4.94532,4.94667,4.94508,4.94575,17000000.0
2009-10-26 06:50:00,4.94561,4.94629,4.94464,4.94464,13000000.0
2009-10-26 06:51:00,4.94542,4.94611,4.94526,4.94611,8000000.0
2009-10-26 06:52:00,4.94567,4.94606,4.94457,4.94517,14000000.0
2009-10-26 06:53:00,4.94563,4.94563,4.94409,4.94409,13000000.0
2009-10-26 06:54:00,4.94485,4.94554,4.94428,4.94464,8000000.0
2009-10-26 06:55:00,4.94484,4.94496,4.94391,4.94469,10000000.0
2009-10-26 06:56:00,4.94452,4.94493,4.94341,4.94493,11000000.0
2009-10-26 06:57:00,4.94477,4.94508,4.94301,4.94427,17000000.0
2009-10-26 06:58:00,4.94425,4.9451,4.9437,4.94402,12000000.0
2009-10-26 06:59:00,4.94411,4.94445,4.9435,4.94422,14000000.0
2009-10-26 07:00:00,4.94378,4.94486,4.94348,4.94465,11000000.0
2009-10-26 07:01:00,4.94509,4.94525,4.94344,4.94344,10000000.0
2009-10-26 07:02:00,4.94447,4.94479,4.94334,4.94369,14000000.0
2009-10-26 07:03:00,4.94394,4.94408,4.94291,4.94317,7000000.0
2009-10-26 07:04:00,4.9444,4.94477,4.94294,4.94294,16000000.0
2009-10-26 07:05:00,4.94317,4.94533,4.94317,4.94451,15000000.0
2009-10-26 07:06:00,4.94425,4.94492,4.94388,4.94486,16000000.0
2009-10-26 07:07:00,4.94414,4.94423,4.94273,4.94335,12000000.0
2009-10-26 07:08:00,4.94399,4.94455,4.9436,4.94411,8000000.0
2009-10-26 07:09:00,4.94477,4.94509,4.94291,4.94291,8000000.0
2009-10-26 07:10:00,4.94393,4.94466,4.94341,4.94439,16000000.0
2009-10-26 07:11:00,4.94486,4.94516,4.94344,4.94447,17000000.0
2009-10-26 07:12:00,4.94508,4.94548,4.94362,4.94484,20000000.0
2009-10-26 07:13:00,4.94398,4.94571,4.94355,4.94444,18000000.0
2009-10-26 07:14:00,4.94586,4.94601,4.94408,4.94539,11000000.0
2009-10-26 07:15:00,4.94504,4.94543,4.94401,4.94401,18000000.0
2009-10-26 07:16:00,4.9439,4.94558,4.9439,4.94549,18000000.0
2009-10-26 07:17:00,4.94422,4.9457,4.94422,4.94536,12000000.0
2009-10-26 07:18:00,4.94508,4.94512,4.94364,4.94364,18000000.0
2009-10-26 07:19:00,4.94424,4.94544,4.94424,4.94502,14000000.0
2009-10-26 07:20:00,4.94498,4.94578,4.9446,4.94561,18000000.0
2009-10-26 07:21:00,4.94509,4.94565,4.94423,4.94423,13000000.0
2009-10-26 07:22:00,4.94564,4.94564,4.94445,4.94481,14000000.0
2009-10-26 07:23:00,4.94469,4.94536,4.94393,4.94458,15000000.0
2009-10-26 07:24:00,4.94448,4.94493,4.94329,4.94479,16000000.0
2009-10-26 07:25:00,4.9443,4.94448,4.94303,4.94303,15000000.0
2009-10-26 07:26:00,4.9452,4.9452,4.94385,4.94515,13000000.0
2009-10-26 07:27:00,4.94521,4.94521,4.94336,4.94348,12000000.0
2009-10-26 07:28:00,4.94516,4.94554,4.94419,4.94451,22000000.0
2009-10-26 07:29:00,4.94442,4.94548,4.94355,4.94472,16000000.0
2009-10-26 07:30:00,4.94356,4.94527,4.94356,4.94472,14000000.0
2009-10-26 07:31:00,4.9447,4.94598,4.94405,4.9449,13000000.0
2009-10-26 07:32:00,4.94689,4.94689,4.94534,4.94617,9000000.0
2009-10-26 07:33:00,4.94624,4.94624,4.94421,4.94421,7000000.0
2009-10-26 07:34:00,4.94461,4.94613,4.94438,4.94485,18000000.0
2009-10-26 07:35:00,4.94569,4.94662,4.94505,4.94531,9000000.0
2009-10-26 07:36:00,4.94571,4.94655,4.94501,4.94557,13000000.0
2009-10-26 07:37:00,4.94561,4.94626,4.94509,4.94615,11000000.0
2009-10-26 07:38:00,4.94609,4.94647,4.94545,4.94647,11000000.0
2009-10-26 07:39:00,4.94676,4.94753,4.94547,4.94566,19000000.0
2009-10-26 07:40:00,4.94594,4.94676,4.9456,4.94662,11000000.0
2009-10-26 07:41:00,4.94581,4.94688,4.94581,4.94622,7000000.0
2009-10-26 07:42:00,4.9467,4.94683,4.94495,4.94495,13000000.0
2009-10-26 07:43:00,4.94511,4.94736,4.94511,4.94736,14000000.0
2009-10-26 07:44:00,4.94744,4.9486,4.94645,4.9486,10000000.0
2009-10-26 07:45:00,4.94818,4.94874,4.94735,4.94839,8000000.0
2009-10-26 07:46:00,4.94729,4.9473,4.9455,4.94558,13000000.0
2009-10-26 07:47:00,4.94747,4.94764,4.94574,4.94693,15000000.0
2009-10-26 07:48:00,4.94627,4.94674,4.9444,4.94625,13000000.0
2009-10-26 07:49:00,4.94752,4.94752,4.94562,4.94707,10000000.0
2009-10-26 07:50:00,4.9471,4.94799,4.946,4.94709,17000000.0
2009-10-26 07:51:00,4.94643,4.94702,4.94472,4.94472,16000000.0
2009-10-26 07:52:00,4.94595,4.94653,4.94498,4.94575,13000000.0
2009-10-26 07:53:00,4.9453,4.94621,4.9449,4.94621,10000000.0
2009-10-26 07:54:00,4.94583,4.94622,4.94462,4.94462,11000000.0
2009-10-26 07:55:00,4.9463,4.94631,4.94431,4.94517,12000000.0
2009-10-26 07:56:00,4.94484,4.94559,4.94392,4.94554,13000000.0
2009-10-26 07:57:00,4.94545,4.94637,4.94434,4.94479,8000000.0
2009-10-26 07:58:00,4.94681,4.94684,4.9454,4.94684,14000000.0
2009-10-26 07:59:00,4.94725,4.94784,4.94576,4.9467,15000000.0
2009-10-26 08:00:00,4.94696,4.94757,4.9461,4.94713,10000000.0
2009-10-26 08:01:00,4.94656,4.94753,4.94558,4.94685,13000000.0
2009-10-26 08:02:00,4.94654,4.947,4.94521,4.94644,14000000.0
2009-10-26 08:03:00,4.94567,4.94633,4.94463,4.94633,12000000.0
2009-10-26 08:04:00,4.94606,4.94632,4.94511,4.94632,16000000.0
2009-10-26 08:05:00,4.94613,4.94626,4.94478,4.94626,14000000.0
2009-10-26 08:06:00,4.94634,4.94653,4.94502,4.94503,19000000.0
2009-10-26 08:07:00,4.94651,4.94717,4.94571,4.94571,19000000.0
2009-10-26 08:08:00,4.94668,4.94742,4.94594,4.94718,11000000.0
2009-10-26 08:09:00,4.9474,4.9474,4.94515,4.94515,10000000.0
2009-10-26 08:10:00,4.94685,4.94737,4.94535,4.94601,16000000.0
2009-10-26 08:11:00,4.94624,4.9474,4.94585,4.9474,9000000.0
2009-10-26 08:12:00,4.94734,4.9477,4.94595,4.94595,10000000.0
2009-10-26 08:13:00,4.94642,4.94691,4.94599,4.94687,11000000.0
2009-10-26 08:14:00,4.94653,4.94713,4.94653,4.94713,12000000.0
2009-10-26 08:15:00,4.94626,4.94693,4.94565,4.94693,15000000.0
2009-10-26 08:16:00,4.94576,4.94627,4.94489,4.94562,14000000.0
2009-10-26 08:17:00,4.94554,4.94667,4.94478,4.94667,10000000.0
2009-10-26 08:18:00,4.94509,4.94571,4.94411,4.94519,9000000.0
2009-10-26 08:19:00,4.94482,4.94585,4.94416,4.94585,11000000.0
2009-10-26 08:20:00,4.94561,4.94575,4.94473,4.94486,11000000.0
2009-10-26 08:21:00,4.94487,4.94561,4.94395,4.94561,20000000.0
2009-10-26 08:22:00,4.94417,4.94537,4.94399,4.94537,8000000.0
2009-10-26 08:23:00,4.94457,4.94535,4.94394,4.94394,12000000.0
2009-10-26 08:24:00,4.94548,4.94629,4.9446,4.94563,13000000.0
2009-10-26 08:25:00,4.94618,4.94641,4.94497,4.94501,12000000.0
2009-10-26 08:26:00,4.94628,4.94664,4.94498,4.94526,13000000.0
2009-10-26 08:27:00,4.94536,4.94617,4.94486,4.94617,11000000.0
2009-10-26 08:28:00,4.94562,4.94585,4.94482,4.94515,8000000.0
2009-10-26 08:29:00,4.94622,4.94709,4.9451,4.94709,12000000.0
2009-10-26 08:30:00,4.94739,4.94739,4.94563,4.94563,11000000.0
2009-10-26 08:31:00,4.94501,4.94683,4.94471,4.94652,10000000.0
2009-10-26 08:32:00,4.94516,4.94611,4.94458,4.94601,13000000.0
2009-10-26 08:33:00,4.94551,4.9463,4.94476,4.94495,11000000.0
2009-10-26 08:34:00,4.94613,4.94685,4.94519,4.94662,17000000.0
2009-10-26 08:35:00,4.94695,4.94716,4.94684,4.94716,11000000.0
2009-10-26 08:36:00,4.94709,4.94739,4.94575,4.94665,10000000.0
2009-10-26 08:37:00,4.94685,4.94755,4.94636,4.94706,9000000.0
2009-10-26 08:38:00,4.94638,4.94757,4.94576,4.94678,18000000.0
2009-10-26 08:39:00,4.9468,4.9474,4.9453,4.9453,8000000.0
2009-10-26 08:40:00,4.94652,4.94668,4.94507,4.94507,7000000.0
2009-10-26 08:41:00,4.94612,4.94658,4.94553,4.94553,16000000.0
2009-10-26 08:42:00,4.94542,4.94709,4.94542,4.94686,14000000.0
2009-10-26 08:43:00,4.94652,4.9469,4.9454,4.9454,12000000.0
2009-10-26 08:44:00,4.94663,4.94679,4.94542,4.94542,9000000.0
2009-10-26 08:45:00,4.94707,4.94707,4.94547,4.94547,18000000.0
2009-10-26 08:46:00,4.94494,4.94654,4.94493,4.94493,14000000.0
2009-10-26 08:47:00,4.94686,4.94686,4.94401,4.94409,18000000.0
2009-10-26 08:48:00,4.94515,4.94529,4.9438,4.94432,12000000.0
2009-10-26 08:49:00,4.94494,4.94505,4.94358,4.94435,14000000.0
2009-10-26 08:50:00,4.94501,4.94514,4.94348,4.94416,16000000.0
2009-10-26 08:51:00,4.94423,4.94442,4.94348,4.9443,21000000.0
2009-10-26 08:52:00,4.94235,4.94405,4.94174,4.94208,20000000.0
2009-10-26 08:53:00,4.94315,4.94352,4.94211,4.94309,7000000.0
2009-10-26 08:54:00,4.94257,4.94394,4.94256,4.94285,17000000.0
2009-10-26 08:55:00,4.94224,4.9436,4.94171,4.94332,12000000.0
2009-10-26 08:56:00,4.94255,4.94255,4.94064,4.9414,17000000.0
2009-10-26 08:57:00,4.94136,4.94186,4.94034,4.94186,16000000.0
2009-10-26 08:58:00,4.9411,4.94247,4.9404,4.94247,12000000.0
2009-10-26 08:59:00,4.94097,4.9422,4.94069,4.94075,13000000.0
2009-10-26 09:00:00,4.94105,4.94266,4.94105,4.94233,17000000.0
2009-10-26 09:01:00,4.94195,4.94253,4.94112,4.94147,13000000.0
2009-10-26 09:02:00,4.94237,4.94347,4.94173,4.94318,8000000.0
2009-10-26 09:03:00,4.94378,4.94402,4.9426,4.94372,16000000.0
2009-10-26 09:04:00,4.94299,4.94335,4.94247,4.94315,8000000.0
2009-10-26 09:05:00,4.94405,4.94405,4.94272,4.94376,11000000.0
2009-10-26 09:06:00,4.94195,4.94302,4.94178,4.94253,10000000.0
2009-10-26 09:07:00,4.94342,4.94376,4.94189,4.94339,10000000.0
2009-10-26 09:08:00,4.94338,4.94399,4.94235,4.94382,19000000.0
2009-10-26 09:09:00,4.94402,4.94441,4.94265,4.94441,16000000.0
2009-10-26 09:10:00,4.94438,4.94438,4.9427,4.94326,8000000.0
2009-10-26 09:11:00,4.94354,4.94432,4.94265,4.94423,11000000.0
2009-10-26 09:12:00,4.94419,4.94504,4.94324,4.94346,16000000.0
2009-10-26 09:13:00,4.944,4.9449,4.943,4.94446,15000000.0
2009-10-26 09:14:00,4.94429,4.94485,4.94317,4.9445,17000000.0
2009-10-26 09:15:00,4.94404,4.94568,4.9438,4.94538,12000000.0
2009-10-26 09:16:00,4.94402,4.9472,4.94402,4.9472,14000000.0
2009-10-26 09:17:00,4.94792,4.94792,4.9462,4.94704,14000000.0
2009-10-26 09:18:00,4.94686,4.94745,4.94592,4.94711,18000000.0
2009-10-26 09:19:00,4.94662,4.94662,4.94521,4.9463,14000000.0
2009-10-26 09:20:00,4.94678,4.9476,4.94504,4.94744,18000000.0
2009-10-26 09:21:00,4.9473,4.94774,4.94552,4.94552,17000000.0
2009-10-26 09:22:00,4.94531,4.94695,4.94513,4.94576,13000000.0
2009-10-26 09:23:00,4.94696,4.94725,4.94551,4.94626,12000000.0
2009-10-26 09:24:00,4.94626,4.94689,4.94531,4.94689,14000000.0
2009-10-26 09:25:00,4.94697,4.947,4.94515,4.9466,9000000.0
2009-10-26 09:26:00,4.94608,4.94735,4.94564,4.94699,13000000.0
2009-10-26 09:27:00,4.94571,4.94744,4.94571,4.94616,13000000.0
2009-10-26 09:28:00,4.94561,4.94748,4.94561,4.94748,19000000.0
2009-10-26 09:29:00,4.94605,4.94717,4.94549,4.94717,14000000.0
2009-10-26 09:30:00,4.94768,4.94803,4.94586,4.94803,15000000.0
2009-10-26 09:31:00,4.94626,4.94775,4.94618,4.94775,11000000.0
2009-10-26 09:32:00,4.94743,4.94835,4.9454,4.94791,16000000.0
2009-10-26 09:33:00,4.94897,4.94949,4.94808,4.94931,9000000.0
2009-10-26 09:34:00,4.94891,4.94918,4.94747,4.94877,18000000.0
2009-10-26 09:35:00,4.9492,4.95023,4.94852,4.94852,14000000.0
2009-10-26 09:36:00,4.94936,4.94957,4.94804,4.94847,16000000.0
2009-10-26 09:37:00,4.94887,4.94948,4.94788,4.94921,20000000.0
2009-10-26 09:38:00,4.9492,4.94954,4.94827,4.94907,19000000.0
2009-10-26 09:39:00,4.94976,4.95007,4.9479,4.94945,16000000.0
2009-10-26 09:40:00,4.95011,4.95122,4.94894,4.95068,12000000.0
2009-10-26 09:41:00,4.95125,4.9515,4.94919,4.95023,18000000.0
2009-10-26 09:42:00,4.94941,4.9501,4.94833,4.94962,16000000.0
2009-10-26 09:43:00,4.94972,4.94972,4.94785,4.94924,15000000.0
2009-10-26 09:44:00,4.94921,4.94949,4.94734,4.94916,13000000.0
2009-10-26 09:45:00,4.94916,4.94916,4.94734,4.94734,13000000.0
2009-10-26 09:46:00,4.94822,4.94883,4.94683,4.94852,17000000.0
2009-10-26 09:47:00,4.94806,4.94906,4.94707,4.94804,13000000.0
2009-10-26 09:48:00,4.94836,4.94868,4.94671,4.94868,16000000.0
2009-10-26 09:49:00,4.948,4.94822,4.94606,4.94705,17000000.0
2009-10-26 09:50:00,4.94724,4.94758,4.94608,4.94727,12000000.0
2009-10-26 09:51:00,4.94712,4.9474,4.94541,4.94593,16000000.0
2009-10-26 09:52:00,4.94616,4.94692,4.94516,4.94689,16000000.0
2009-10-26 09:53:00,4.94677,4.9468,4.94475,4.94653,15000000.0
2009-10-26 09:54:00,4.94652,4.94668,4.9447,4.9447,15000000.0
2009-10-26 09:55:00,4.94478,4.94619,4.94476,4.94555,15000000.0
2009-10-26 09:56:00,4.94476,4.94598,4.9444,4.94598,17000000.0
2009-10-26 09:57:00,4.94529,4.94659,4.94483,4.9459,12000000.0
2009-10-26 09:58:00,4.94497,4.94579,4.94437,4.94437,14000000.0
2009-10-26 09:59:00,4.94458,4.94543,4.94414,4.94537,10000000.0
2009-10-26 10:00:00,4.94517,4.94517,4.94297,4.94297,11000000.0
2009-10-26 10:01:00,4.94413,4.94445,4.94187,4.94351,24000000.0
2009-10-26 10:02:00,4.94499,4.94499,4.94333,4.94416,14000000.0
2009-10-26 10:03:00,4.94515,4.94539,4.94345,4.94538,16000000.0
2009-10-26 10:04:00,4.94492,4.94492,4.94322,4.94421,10000000.0
2009-10-26 10:05:00,4.94339,4.94434,4.94304,4.94374,10000000.0
2009-10-26 10:06:00,4.94306,4.94423,4.94242,4.94288,9000000.0
2009-10-26 10:07:00,4.94388,4.94508,4.94377,4.94456,11000000.0
2009-10-26 10:08:00,4.94531,4.94531,4.94346,4.94459,9000000.0
2009-10-26 10:09:00,4.9443,4.94533,4.94382,4.94504,11000000.0
2009-10-26 10:10:00,4.94368,4.94603,4.94368,4.94544,15000000.0
2009-10-26 10:11:00,4.94619,4.94781,4.94548,4.94781,16000000.0
2009-10-26 10:12:00,4.94643,4.9485,4.94643,4.94821,19000000.0
2009-10-26 10:13:00,4.94817,4.94817,4.94679,4.94809,9000000.0
2009-10-26 10:14:00,4.94849,4.94894,4.94761,4.94894,11000000.0
2009-10-26 10:15:00,4.9485,4.94922,4.94807,4.94912,8000000.0
2009-10-26 10:16:00,4.94872,4.95031,4.94793,4.94905,17000000.0
2009-10-26 10:17:00,4.94838,4.94906,4.9471,4.9471,16000000.0
2009-10-26 10:18:00,4.94782,4.94842,4.94606,4.94644,16000000.0
2009-10-26 10:19:00,4.94827,4.94889,4.94667,4.94865,17000000.0
2009-10-26 10:20:00,4.94812,4.94898,4.94732,4.94898,16000000.0
2009-10-26 10:21:00,4.9491,4.94922,4.94778,4.94863,7000000.0
2009-10-26 10:22:00,4.94803,4.94882,4.94758,4.94882,10000000.0
2009-10-26 10:23:00,4.94869,4.94875,4.94723,4.94791,14000000.0
2009-10-26 10:24:00,4.9486,4.9486,4.9473,4.94787,13000000.0
2009-10-26 10:25:00,4.9471,4.94839,4.94703,4.94703,12000000.0
2009-10-26 10:26:00,4.94853,4.94853,4.94709,4.94789,11000000.0
2009-10-26 10:27:00,4.94796,4.94796,4.94455,4.94659,13000000.0
2009-10-26 10:28:00,4.947,4.94703,4.94478,4.94608,13000000.0
2009-10-26 10:29:00,4.94533,4.94642,4.94514,4.94642,11000000.0
2009-10-26 10:30:00,4.94564,4.94621,4.9448,4.9448,9000000.0
2009-10-26 10:31:00,4.9456,4.94755,4.94461,4.94667,16000000.0
2009-10-26 10:32:00,4.94682,4.94682,4.94475,4.94595,9000000.0
2009-10-26 10:33:00,4.94592,4.9468,4.9453,4.94655,12000000.0
2009-10-26 10:34:00,4.94638,4.94638,4.94344,4.9446,11000000.0
2009-10-26 10:35:00,4.94486,4.94486,4.94301,4.94318,17000000.0
2009-10-26 10:36:00,4.94353,4.94474,4.94353,4.94466,10000000.0
2009-10-26 10:37:00,4.94328,4.94566,4.94328,4.94437,15000000.0
2009-10-26 10:38:00,4.94415,4.94537,4.94325,4.94484,17000000.0
2009-10-26 10:39:00,4.94582,4.94697,4.94456,4.94456,13000000.0
2009-10-26 10:40:00,4.9457,4.94631,4.94483,4.94483,10000000.0
2009-10-26 10:41:00,4.94615,4.94771,4.94511,4.94771,15000000.0
2009-10-26 10:42:00,4.94742,4.94742,4.9457,4.94689,12000000.0
2009-10-26 10:43:00,4.94592,4.94635,4.94385,4.94527,13000000.0
2009-10-26 10:44:00,4.94533,4.94556,4.94351,4.94481,12000000.0
2009-10-26 10:45:00,4.94443,4.94574,4.94392,4.94515,13000000.0
2009-10-26 10:46:00,4.94447,4.94573,4.94402,4.94402,13000000.0
2009-10-26 10:47:00,4.94403,4.94509,4.94346,4.94346,7000000.0
2009-10-26 10:48:00,4.94478,4.94498,4.94253,4.94331,12000000.0
2009-10-26 10:49:00,4.94349,4.94415,4.94292,4.94415,10000000.0
2009-10-26 10:50:00,4.94406,4.9446,4.9428,4.9428,14000000.0
2009-10-26 10:51:00,4.94391,4.9443,4.94327,4.94405,11000000.0
2009-10-26 10:52:00,4.94307,4.94476,4.94298,4.94444,20000000.0
2009-10-26 10:53:00,4.945,4.94541,4.94389,4.94512,9000000.0
2009-10-26 10:54:00,4.94468,4.94557,4.94371,4.94557,18000000.0
2009-10-26 10:55:00,4.94611,4.94622,4.94459,4.94493,10000000.0
2009-10-26 10:56:00,4.94603,4.94603,4.94548,4.94554,11000000.0
2009-10-26 10:57:00,4.94392,4.94535,4.94389,4.94494,8000000.0
2009-10-26 10:58:00,4.94516,4.94521,4.944,4.94481,10000000.0
2009-10-26 10:59:00,4.94466,4.94505,4.94341,4.94505,10000000.0
2009-10-26 11:00:00,4.9452,4.94562,4.94323,4.94558,15000000.0
2009-10-26 11:01:00,4.94568,4.9461,4.94403,4.9452,12000000.0
2009-10-26 11:02:00,4.9437,4.94511,4.9437,4.94495,8000000.0
2009-10-26 11:03:00,4.94565,4.94565,4.94287,4.94425,11000000.0
2009-10-26 11:04:00,4.94384,4.94429,4.94312,4.94385,15000000.0
2009-10-26 11:05:00,4.94333,4.94347,4.942,4.94241,17000000.0
2009-10-26 11:06:00,4.94315,4.94424,4.94223,4.94356,12000000.0
2009-10-26 11:07:00,4.94384,4.94438,4.94312,4.94373,11000000.0
2009-10-26 11:08:00,4.94409,4.94409,4.94268,4.94324,22000000.0
2009-10-26 11:09:00,4.94301,4.94381,4.94246,4.94381,9000000.0
2009-10-26 11:10:00,4.94373,4.94435,4.94277,4.9432,16000000.0
2009-10-26 11:11:00,4.94459,4.94459,4.94363,4.9437,7000000.0
2009-10-26 11:12:00,4.94281,4.94441,4.94281,4.94353,15000000.0
2009-10-26 11:13:00,4.94455,4.94497,4.94331,4.94384,11000000.0
2009-10-26 11:14:00,4.94438,4.94513,4.94368,4.94444,18000000.0
2009-10-26 11:15:00,4.94551,4.94557,4.94453,4.94504,11000000.0
2009-10-26 11:16:00,4.94536,4.94664,4.94453,4.94654,13000000.0
2009-10-26 11:17:00,4.94612,4.94654,4.94528,4.94532,13000000.0
2009-10-26 11:18:00,4.94664,4.94703,4.9458,4.9458,9000000.0
2009-10-26 11:19:00,4.94711,4.94711,4.94515,4.94657,17000000.0
2009-10-26 11:20:00,4.94617,4.94617,4.94495,4.94555,14000000.0
2009-10-26 11:21:00,4.94651,4.94677,4.94498,4.94677,14000000.0
2009-10-26 11:22:00,4.94674,4.94708,4.94558,4.94616,22000000.0
2009-10-26 11:23:00,4.94626,4.94666,4.94596,4.94666,8000000.0
2009-10-26 11:24:00,4.94647,4.94709,4.94531,4.9464,18000000.0
2009-10-26 11:25:00,4.94462,4.94673,4.94462,4.94673,9000000.0
2009-10-26 11:26:00,4.94691,4.94714,4.94546,4.94656,15000000.0
2009-10-26 11:27:00,4.94677,4.94677,4.94518,4.94677,10000000.0
2009-10-26 11:28:00,4.94638,4.94669,4.94532,4.94606,13000000.0
2009-10-26 11:29:00,4.94468,4.94657,4.94468,4.94571,17000000.0
2009-10-26 11:30:00,4.94551,4.94638,4.94459,4.94558,13000000.0
2009-10-26 11:31:00,4.94525,4.9457,4.94418,4.94467,12000000.0
2009-10-26 11:32:00,4.94531,4.94533,4.94429,4.94497,20000000.0
2009-10-26 11:33:00,4.94537,4.94607,4.94497,4.94554,16000000.0
2009-10-26 11:34:00,4.94583,4.94591,4.9437,4.94499,13000000.0
2009-10-26 11:35:00,4.94527,4.94527,4.94383,4.94522,14000000.0
2009-10-26 11:36:00,4.9452,4.94537,4.94377,4.94489,11000000.0
2009-10-26 11:37:00,4.94351,4.94515,4.94346,4.94438,16000000.0
2009-10-26 11:38:00,4.94493,4.9452,4.9437,4.9452,8000000.0
2009-10-26 11:39:00,4.94511,4.94544,4.94379,4.94516,11000000.0
2009-10-26 11:40:00,4.94527,4.94616,4.94391,4.94601,12000000.0
2009-10-26 11:41:00,4.94583,4.94614,4.94338,4.94384,10000000.0
2009-10-26 11:42:00,4.94401,4.9449,4.94321,4.9449,10000000.0
2009-10-26 11:43:00,4.94493,4.94545,4.94394,4.94545,17000000.0
2009-10-26 11:44:00,4.94574,4.94574,4.94411,4.94513,15000000.0
2009-10-26 11:45:00,4.9448,4.94569,4.94428,4.94506,16000000.0
2009-10-26 11:46:00,4.94486,4.94488,4.94393,4.94462,7000000.0
2009-10-26 11:47:00,4.94603,4.94621,4.9445,4.94503,16000000.0
2009-10-26 11:48:00,4.94534,4.94534,4.94378,4.94449,13000000.0
2009-10-26 11:49:00,4.94352,4.94571,4.94352,4.94506,10000000.0
2009-10-26 11:50:00,4.94532,4.94584,4.94493,4.9453,12000000.0
2009-10-26 11:51:00,4.94559,4.94566,4.94388,4.94545,14000000.0
2009-10-26 11:52:00,4.94603,4.94603,4.94441,4.9457,18000000.0
2009-10-26 11:53:00,4.94446,4.94598,4.9439,4.9442,16000000.0
2009-10-26 11:54:00,4.94442,4.94509,4.94384,4.94509,8000000.0
2009-10-26 11:55:00,4.94406,4.94524,4.94367,4.94524,8000000.0
2009-10-26 11:56:00,4.94398,4.94527,4.94398,4.94513,8000000.0
2009-10-26 11:57:00,4.94448,4.945,4.94339,4.9445,11000000.0
2009-10-26 11:58:00,4.94542,4.94542,4.94375,4.9452,14000000.0
2009-10-26 11:59:00,4.94395,4.9453,4.94382,4.94382,11000000.0
2009-10-26 12:00:00,4.94448,4.94472,4.94344,4.94437,15000000.0
2009-10-26 12:01:00,4.9446,4.94546,4.94315,4.94494,13000000.0
2009-10-26 12:02:00,4.94456,4.94499,4.9436,4.94499,15000000.0
2009-10-26 12:03:00,4.94462,4.94482,4.94372,4.94449,11000000.0
2009-10-26 12:04:00,4.94468,4.9452,4.94411,4.94481,9000000.0
2009-10-26 12:05:00,4.94497,4.94519,4.94385,4.94496,9000000.0
2009-10-26 12:06:00,4.94506,4.94506,4.94403,4.94478,15000000.0
2009-10-26 12:07:00,4.94408,4.9453,4.94381,4.9453,11000000.0
2009-10-26 12:08:00,4.94521,4.94577,4.94429,4.94577,8000000.0
2009-10-26 12:09:00,4.94474,4.94577,4.94394,4.94577,18000000.0
2009-10-26 12:10:00,4.94423,4.94573,4.94414,4.94544,14000000.0
2009-10-26 12:11:00,4.94541,4.94541,4.94439,4.94458,9000000.0
2009-10-26 12:12:00,4.94331,4.94521,4.94331,4.94521,18000000.0
2009-10-26 12:13:00,4.94561,4.94592,4.94419,4.9455,12000000.0
2009-10-26 12:14:00,4.94592,4.94592,4.94361,4.94407,10000000.0
2009-10-26 12:15:00,4.94453,4.9448,4.94374,4.94476,8000000.0
2009-10-26 12:16:00,4.94491,4.94533,4.94396,4.94519,14000000.0
2009-10-26 12:17:00,4.94554,4.94556,4.94415,4.94521,13000000.0
2009-10-26 12:18:00,4.94607,4.94664,4.94481,4.94664,10000000.0
2009-10-26 12:19:00,4.94624,4.94653,4.94516,4.94644,11000000.0
2009-10-26 12:20:00,4.94592,4.94592,4.94518,4.94581,8000000.0
2009-10-26 12:21:00,4.94505,4.94597,4.94451,4.94514,20000000.0
2009-10-26 12:22:00,4.9439,4.94569,4.9439,4.94528,14000000.0
2009-10-26 12:23:00,4.94494,4.94509,4.9436,4.94425,11000000.0
2009-10-26 12:24:00,4.94463,4.94473,4.94307,4.94396,17000000.0
2009-10-26 12:25:00,4.94412,4.9457,4.94381,4.94497,12000000.0
2009-10-26 12:26:00,4.94439,4.9448,4.94379,4.94477,7000000.0
2009-10-26 12:27:00,4.94512,4.94519,4.94385,4.94428,7000000.0
2009-10-26 12:28:00,4.94537,4.94537,4.94384,4.94462,19000000.0
2009-10-26 12:29:00,4.94429,4.94526,4.94386,4.94493,12000000.0
2009-10-26 12:30:00,4.94497,4.94509,4.9439,4.94494,10000000.0
2009-10-26 12:31:00,4.94491,4.94491,4.9438,4.94424,12000000.0
2009-10-26 12:32:00,4.94448,4.94498,4.94275,4.94284,12000000.0
2009-10-26 12:33:00,4.94373,4.94491,4.9433,4.94491,15000000.0
2009-10-26 12:34:00,4.94441,4.94441,4.94339,4.94409,12000000.0
2009-10-26 12:35:00,4.94405,4.94556,4.94331,4.94443,12000000.0
2009-10-26 12:36:00,4.94516,4.94653,4.94468,4.94653,15000000.0
2009-10-26 12:37:00,4.94649,4.94649,4.9457,4.94627,8000000.0
2009-10-26 12:38:00,4.9466,4.9466,4.94506,4.94506,15000000.0
2009-10-26 12:39:00,4.94572,4.94587,4.9449,4.9455,14000000.0
2009-10-26 12:40:00,4.94535,4.94614,4.94404,4.94614,18000000.0
2009-10-26 12:41:00,4.94634,4.94672,4.94526,4.94612,11000000.0
2009-10-26 12:42:00,4.94674,4.94674,4.94467,4.94557,17000000.0
2009-10-26 12:43:00,4.94651,4.94681,4.94526,4.94681,11000000.0
2009-10-26 12:44:00,4.94665,4.94665,4.94483,4.94541,13000000.0
2009-10-26 12:45:00,4.94461,4.94597,4.94461,4.94597,10000000.0
2009-10-26 12:46:00,4.94598,4.94658,4.94491,4.94589,20000000.0
2009-10-26 12:47:00,4.94695,4.94702,4.94522,4.94626,10000000.0
2009-10-26 12:48:00,4.94484,4.94568,4.94432,4.94565,10000000.0
2009-10-26 12:49:00,4.94472,4.94573,4.94393,4.94513,15000000.0
2009-10-26 12:50:00,4.94519,4.94562,4.94412,4.94562,14000000.0
2009-10-26 12:51:00,4.94456,4.94528,4.94354,4.94399,14000000.0
2009-10-26 12:52:00,4.94497,4.94497,4.94294,4.94314,9000000.0
2009-10-26 12:53:00,4.94349,4.94431,4.94315,4.94406,9000000.0
2009-10-26 12:54:00,4.94419,4.94504,4.94327,4.94447,20000000.0
2009-10-26 12:55:00,4.9445,4.94525,4.94359,4.94493,12000000.0
2009-10-26 12:56:00,4.94473,4.94507,4.94351,4.94491,7000000.0
2009-10-26 12:57:00,4.94542,4.94565,4.94366,4.94565,13000000.0
2009-10-26 12:58:00,4.94435,4.9463,4.94435,4.94628,16000000.0
2009-10-26 12:59:00,4.9455,4.94585,4.94451,4.9453,14000000.0
2009-10-26 13:00:00,4.94565,4.94565,4.944,4.94453,12000000.0
2009-10-26 13:01:00,4.94457,4.9451,4.94347,4.9451,17000000.0
2009-10-26 13:02:00,4.94517,4.94517,4.9434,4.94375,10000000.0
2009-10-26 13:03:00,4.94438,4.94507,4.94343,4.94497,22000000.0
2009-10-26 13:04:00,4.94408,4.9445,4.94259,4.94432,20000000.0
2009-10-26 13:05:00,4.94258,4.94492,4.94258,4.94492,14000000.0
2009-10-26 13:06:00,4.94489,4.94641,4.94362,4.94513,17000000.0
2009-10-26 13:07:00,4.94387,4.9455,4.94387,4.94422,22000000.0
2009-10-26 13:08:00,4.94573,4.94581,4.94403,4.94403,12000000.0
2009-10-26 13:09:00,4.94557,4.94581,4.94433,4.94525,12000000.0
2009-10-26 13:10:00,4.94545,4.94545,4.94429,4.94523,20000000.0
2009-10-26 13:11:00,4.94532,4.9456,4.94396,4.9456,12000000.0
2009-10-26 13:12:00,4.94516,4.94563,4.94422,4.9452,16000000.0
2009-10-26 13:13:00,4.9452,4.94676,4.94458,4.94573,14000000.0
2009-10-26 13:14:00,4.94712,4.94712,4.94518,4.94594,17000000.0
2009-10-26 13:15:00,4.94727,4.94734,4.94579,4.94647,7000000.0
2009-10-26 13:16:00,4.94602,4.94675,4.94499,4.94675,9000000.0
2009-10-26 13:17:00,4.94679,4.94692,4.9452,4.94659,15000000.0
2009-10-26 13:18:00,4.94621,4.9465,4.94469,4.94469,17000000.0
2009-10-26 13:19:00,4.94591,4.94687,4.94491,4.94491,15000000.0
2009-10-26 13:20:00,4.94691,4.94706,4.94549,4.94639,12000000.0
2009-10-26 13:21:00,4.94689,4.94692,4.94442,4.94641,24000000.0
2009-10-26 13:22:00,4.94614,4.94614,4.94451,4.9456,12000000.0
2009-10-26 13:23:00,4.94434,4.94512,4.94289,4.94446,12000000.0
2009-10-26 13:24:00,4.94457,4.94492,4.94317,4.94349,18000000.0
2009-10-26 13:25:00,4.94345,4.94537,4.94331,4.94331,12000000.0
2009-10-26 13:26:00,4.94452,4.94528,4.94341,4.94419,12000000.0
2009-10-26 13:27:00,4.94472,4.94472,4.94318,4.94318,9000000.0
2009-10-26 13:28:00,4.94419,4.9454,4.94385,4.94515,15000000.0
2009-10-26 13:29:00,4.9444,4.94499,4.94296,4.94499,14000000.0
2009-10-26 13:30:00,4.94464,4.94466,4.94281,4.94433,11000000.0
2009-10-26 13:31:00,4.94428,4.94445,4.94328,4.94436,11000000.0
2009-10-26 13:32:00,4.94441,4.94458,4.94308,4.94384,8000000.0
2009-10-26 13:33:00,4.94436,4.94436,4.94288,4.94337,14000000.0
2009-10-26 13:34:00,4.9438,4.94429,4.94277,4.94429,11000000.0
2009-10-26 13:35:00,4.94375,4.94429,4.94263,4.94426,16000000.0
2009-10-26 13:36:00,4.94393,4.94393,4.94229,4.94276,8000000.0
2009-10-26 13:37:00,4.94321,4.94404,4.94271,4.94271,17000000.0
2009-10-26 13:38:00,4.94413,4.9445,4.94264,4.94446,14000000.0
2009-10-26 13:39:00,4.94238,4.94407,4.94193,4.94193,10000000.0
2009-10-26 13:40:00,4.94379,4.94449,4.94268,4.94373,8000000.0
2009-10-26 13:41:00,4.94453,4.9451,4.943,4.9451,11000000.0
2009-10-26 13:42:00,4.94452,4.94486,4.94292,4.94476,14000000.0
2009-10-26 13:43:00,4.94494,4.94494,4.94361,4.94456,11000000.0
2009-10-26 13:44:00,4.94489,4.94489,4.94336,4.94462,11000000.0
2009-10-26 13:45:00,4.9444,4.94443,4.94258,4.94275,14000000.0
2009-10-26 13:46:00,4.94431,4.94443,4.94334,4.94443,11000000.0
2009-10-26 13:47:00,4.94268,4.94419,4.94268,4.94323,13000000.0
2009-10-26 13:48:00,4.9438,4.94429,4.94264,4.9442,14000000.0
2009-10-26 13:49:00,4.94412,4.94506,4.94367,4.94502,12000000.0
2009-10-26 13:50:00,4.94556,4.94556,4.94448,4.94552,16000000.0
2009-10-26 13:51:00,4.9451,4.94598,4.944,4.94592,14000000.0
2009-10-26 13:52:00,4.94452,4.9455,4.94399,4.94467,10000000.0
2009-10-26 13:53:00,4.94535,4.94579,4.94435,4.9446,10000000.0
2009-10-26 13:54:00,4.94502,4.94506,4.94397,4.94506,8000000.0
2009-10-26 13:55:00,4.94412,4.94548,4.94359,4.94511,13000000.0
2009-10-26 13:56:00,4.94542,4.94737,4.94524,4.94737,17000000.0
2009-10-26 13:57:00,4.947,4.94738,4.9456,4.94729,13000000.0
2009-10-26 13:58:00,4.94748,4.94789,4.94643,4.94789,7000000.0
2009-10-26 13:59:00,4.94846,4.9486,4.9472,4.94734,9000000.0
2009-10-26 14:00:00,4.94839,4.94839,4.94635,4.94741,7000000.0
2009-10-26 14:01:00,4.94655,4.94771,4.94576,4.94766,11000000.0
2009-10-26 14:02:00,4.94649,4.94796,4.94597,4.94617,19000000.0
2009-10-26 14:03:00,4.94676,4.94743,4.94532,4.94692,13000000.0
2009-10-26 14:04:00,4.94527,4.94652,4.94517,4.94592,22000000.0
2009-10-26 14:05:00,4.94438,4.94607,4.94438,4.94599,17000000.0
2009-10-26 14:06:00,4.94606,4.94764,4.94586,4.94632,11000000.0
2009-10-26 14:07:00,4.94784,4.94788,4.94633,4.94787,9000000.0
2009-10-26 14:08:00,4.94721,4.94825,4.94659,4.94825,11000000.0
2009-10-26 14:09:00,4.94802,4.94802,4.94604,4.94604,12000000.0
2009-10-26 14:10:00,4.94723,4.94725,4.94587,4.94672,13000000.0
2009-10-26 14:11:00,4.94645,4.94695,4.94517,4.94665,14000000.0
2009-10-26 14:12:00,4.94697,4.94761,4.94577,4.94742,11000000.0
2009-10-26 14:13:00,4.94653,4.94681,4.9457,4.94577,11000000.0
2009-10-26 14:14:00,4.9466,4.94753,4.94566,4.94753,7000000.0
2009-10-26 14:15:00,4.94727,4.94727,4.9456,4.9456,14000000.0
2009-10-26 14:16:00,4.94691,4.94746,4.94603,4.94698,13000000.0
2009-10-26 14:17:00,4.94643,4.94791,4.94559,4.94718,22000000.0
2009-10-26 14:18:00,4.94721,4.9481,4.94601,4.94601,15000000.0
2009-10-26 14:19:00,4.94803,4.94829,4.94662,4.94811,12000000.0
2009-10-26 14:20:00,4.94788,4.94807,4.94703,4.94752,7000000.0
2009-10-26 14:21:00,4.94718,4.948,4.94613,4.94737,13000000.0
2009-10-26 14:22:00,4.94691,4.94757,4.94628,4.94756,8000000.0
2009-10-26 14:23:00,4.94693,4.9472,4.94587,4.94617,11000000.0
2009-10-26 14:24:00,4.9463,4.94668,4.94529,4.9466,13000000.0
2009-10-26 14:25:00,4.94631,4.9468,4.94532,4.94532,15000000.0
2009-10-26 14:26:00,4.9467,4.9467,4.94523,4.94638,8000000.0
2009-10-26 14:27:00,4.94626,4.94721,4.94575,4.94721,10000000.0
2009-10-26 14:28:00,4.94632,4.94746,4.94608,4.94746,11000000.0
2009-10-26 14:29:00,4.94615,4.94783,4.94615,4.94713,21000000.0
2009-10-26 14:30:00,4.9477,4.94917,4.94753,4.94917,11000000.0
2009-10-26 14:31:00,4.94866,4.94931,4.94778,4.94778,17000000.0
2009-10-26 14:32:00,4.94892,4.94892,4.94683,4.94684,15000000.0
2009-10-26 14:33:00,4.94817,4.94861,4.9475,4.94829,8000000.0
2009-10-26 14:34:00,4.94871,4.94901,4.94705,4.94875,9000000.0
2009-10-26 14:35:00,4.94996,4.95066,4.94873,4.95064,11000000.0
2009-10-26 14:36:00,4.95073,4.951,4.9489,4.94958,15000000.0
2009-10-26 14:37:00,4.95041,4.95053,4.94861,4.94918,8000000.0
2009-10-26 14:38:00,4.94998,4.95037,4.94885,4.94885,10000000.0
2009-10-26 14:39:00,4.95067,4.95105,4.94948,4.95052,19000000.0
2009-10-26 14:40:00,4.94994,4.95042,4.94831,4.95042,15000000.0
2009-10-26 14:41:00,4.95049,4.95055,4.94911,4.94981,15000000.0
2009-10-26 14:42:00,4.94968,4.95007,4.94868,4.94976,17000000.0
2009-10-26 14:43:00,4.94994,4.95002,4.94808,4.94818,15000000.0
2009-10-26 14:44:00,4.94979,4.94979,4.94766,4.94766,15000000.0
2009-10-26 14:45:00,4.94904,4.94975,4.94809,4.94809,9000000.0
2009-10-26 14:46:00,4.94984,4.95021,4.94876,4.94876,11000000.0
2009-10-26 14:47:00,4.94959,4.95015,4.94858,4.94954,12000000.0
2009-10-26 14:48:00,4.94928,4.94928,4.94781,4.94908,12000000.0
2009-10-26 14:49:00,4.94901,4.94905,4.94758,4.94867,12000000.0
2009-10-26 14:50:00,4.94825,4.94825,4.94689,4.94693,15000000.0
2009-10-26 14:51:00,4.94829,4.94879,4.94736,4.94814,10000000.0
2009-10-26 14:52:00,4.94863,4.94873,4.94697,4.94813,13000000.0
2009-10-26 14:53:00,4.9477,4.94813,4.94614,4.94614,13000000.0
2009-10-26 14:54:00,4.94633,4.94878,4.94633,4.94878,9000000.0
2009-10-26 14:55:00,4.94914,4.94976,4.94719,4.94816,16000000.0
2009-10-26 14:56:00,4.94921,4.94982,4.94843,4.9497,15000000.0
2009-10-26 14:57:00,4.94885,4.95,4.94845,4.94939,15000000.0
2009-10-26 14:58:00,4.94872,4.95014,4.94872,4.94984,11000000.0
2009-10-26 14:59:00,4.9505,4.95119,4.94941,4.95089,14000000.0
2009-10-26 15:00:00,4.9493,4.95045,4.94866,4.95017,18000000.0
2009-10-26 15:01:00,4.95014,4.95057,4.94899,4.95056,12000000.0
2009-10-26 15:02:00,4.95026,4.95026,4.94848,4.94898,7000000.0
2009-10-26 15:03:00,4.94842,4.94959,4.94809,4.94846,18000000.0
2009-10-26 15:04:00,4.94818,4.94883,4.94735,4.94789,21000000.0
2009-10-26 15:05:00,4.94822,4.94822,4.94637,4.94717,13000000.0
2009-10-26 15:06:00,4.94694,4.94821,4.94559,4.94734,14000000.0
2009-10-26 15:07:00,4.94746,4.94867,4.94645,4.94867,22000000.0
2009-10-26 15:08:00,4.94683,4.94841,4.9468,4.94841,10000000.0
2009-10-26 15:09:00,4.94781,4.94888,4.94781,4.94888,9000000.0
2009-10-26 15:10:00,4.948,4.94863,4.94711,4.9484,14000000.0
2009-10-26 15:11:00,4.94744,4.9495,4.94735,4.94856,12000000.0
2009-10-26 15:12:00,4.948,4.94974,4.94792,4.94974,13000000.0
2009-10-26 15:13:00,4.9493,4.9503,4.94836,4.94892,12000000.0
2009-10-26 15:14:00,4.94987,4.95059,4.94948,4.95042,10000000.0
2009-10-26 15:15:00,4.95045,4.95102,4.94892,4.95077,16000000.0
2009-10-26 15:16:00,4.9512,4.95177,4.95039,4.95177,15000000.0
2009-10-26 15:17:00,4.95113,4.95131,4.94968,4.95131,14000000.0
2009-10-26 15:18:00,4.95075,4.95075,4.9491,4.95012,12000000.0
2009-10-26 15:19:00,4.94993,4.95019,4.94875,4.95019,11000000.0
2009-10-26 15:20:00,4.94959,4.94984,4.94784,4.94862,14000000.0
2009-10-26 15:21:00,4.94908,4.95085,4.94874,4.95085,14000000.0
2009-10-26 15:22:00,4.94902,4.95004,4.94902,4.94937,10000000.0
2009-10-26 15:23:00,4.9494,4.9509,4.94897,4.95037,11000000.0
2009-10-26 15:24:00,4.95077,4.9518,4.9498,4.9518,10000000.0
2009-10-26 15:25:00,4.9525,4.9525,4.95102,4.95212,16000000.0
2009-10-26 15:26:00,4.95171,4.95266,4.95077,4.95243,15000000.0
2009-10-26 15:27:00,4.95294,4.95294,4.9505,4.95109,10000000.0
2009-10-26 15:28:00,4.95201,4.95224,4.95098,4.95218,11000000.0
2009-10-26 15:29:00,4.95206,4.95206,4.95016,4.951,19000000.0
2009-10-26 15:30:00,4.95103,4.9516,4.95032,4.95134,10000000.0
2009-10-26 15:31:00,4.95101,4.95158,4.94904,4.95036,14000000.0
2009-10-26 15:32:00,4.9509,4.9509,4.94925,4.94996,12000000.0
2009-10-26 15:33:00,4.95084,4.95084,4.94866,4.95002,20000000.0
2009-10-26 15:34:00,4.94967,4.95098,4.94911,4.94911,12000000.0
2009-10-26 15:35:00,4.94948,4.95151,4.949,4.95064,12000000.0
2009-10-26 15:36:00,4.95067,4.95067,4.94891,4.94891,10000000.0
2009-10-26 15:37:00,4.95072,4.95072,4.94888,4.94965,10000000.0
2009-10-26 15:38:00,4.95008,4.95008,4.94772,4.94828,13000000.0
2009-10-26 15:39:00,4.9467,4.94867,4.9466,4.94853,7000000.0
2009-10-26 15:40:00,4.94817,4.94885,4.94735,4.94869,10000000.0
2009-10-26 15:41:00,4.949,4.949,4.94785,4.94837,9000000.0
2009-10-26 15:42:00,4.94843,4.94843,4.94618,4.94803,13000000.0
2009-10-26 15:43:00,4.94873,4.94899,4.947,4.94737,16000000.0
2009-10-26 15:44:00,4.94834,4.94882,4.94716,4.9488,14000000.0
2009-10-26 15:45:00,4.94869,4.94869,4.94527,4.94732,15000000.0
2009-10-26 15:46:00,4.94665,4.94665,4.94342,4.94416,13000000.0
2009-10-26 15:47:00,4.94588,4.94618,4.94452,4.94452,9000000.0
2009-10-26 15:48:00,4.94401,4.94716,4.94401,4.94705,21000000.0
2009-10-26 15:49:00,4.94693,4.94768,4.94558,4.94747,23000000.0
2009-10-26 15:50:00,4.94686,4.95012,4.94448,4.94448,12000000.0
2009-10-26 15:51:00,4.94587,4.94767,4.94431,4.94767,19000000.0
2009-10-26 15:52:00,4.94836,4.94842,4.94662,4.94723,15000000.0
2009-10-26 15:53:00,4.94851,4.94861,4.9465,4.94806,14000000.0
2009-10-26 15:54:00,4.94807,4.94843,4.94648,4.94843,15000000.0
2009-10-26 15:55:00,4.9477,4.94798,4.94606,4.94798,12000000.0
2009-10-26 15:56:00,4.94799,4.94918,4.94662,4.94815,18000000.0
2009-10-26 15:57:00,4.94898,4.94969,4.9478,4.94969,10000000.0
2009-10-26 15:58:00,4.94883,4.94923,4.94746,4.94746,22000000.0
2009-10-26 15:59:00,4.9471,4.94949,4.94682,4.94777,12000000.0
2009-10-26 16:00:00,4.94772,4.94803,4.94593,4.94593,12000000.0
2009-10-26 16:01:00,4.94796,4.94821,4.9467,4.948,12000000.0
2009-10-26 16:02:00,4.94821,4.94821,4.94614,4.9477,13000000.0
2009-10-26 16:03:00,4.94852,4.94854,4.94628,4.94628,13000000.0
2009-10-26 16:04:00,4.94783,4.9482,4.94706,4.9482,11000000.0
2009-10-26 16:05:00,4.94908,4.94923,4.94711,4.94841,9000000.0
2009-10-26 16:06:00,4.94957,4.94957,4.94784,4.94876,14000000.0
2009-10-26 16:07:00,4.94852,4.94879,4.94704,4.94879,15000000.0
2009-10-26 16:08:00,4.94854,4.94913,4.94735,4.94838,15000000.0
2009-10-26 16:09:00,4.9483,4.94947,4.94759,4.94931,17000000.0
2009-10-26 16:10:00,4.94958,4.95038,4.94849,4.9494,14000000.0
2009-10-26 16:11:00,4.94883,4.94951,4.94768,4.94951,9000000.0
2009-10-26 16:12:00,4.94778,4.94909,4.94714,4.94812,15000000.0
2009-10-26 16:13:00,4.94776,4.94972,4.94727,4.94924,14000000.0
2009-10-26 16:14:00,4.949,4.95003,4.948,4.94849,12000000.0
2009-10-26 16:15:00,4.94955,4.94974,4.94809,4.94938,14000000.0
2009-10-26 16:16:00,4.94907,4.94907,4.94728,4.94887,13000000.0
2009-10-26 16:17:00,4.94974,4.94988,4.94787,4.94961,18000000.0
2009-10-26 16:18:00,4.9492,4.94937,4.94795,4.94925,13000000.0
2009-10-26 16:19:00,4.94911,4.94917,4.94819,4.94862,8000000.0
2009-10-26 16:20:00,4.94793,4.94815,4.94651,4.94756,13000000.0
2009-10-26 16:21:00,4.94654,4.94901,4.94654,4.9481,12000000.0
2009-10-26 16:22:00,4.94811,4.9492,4.94776,4.9492,11000000.0
2009-10-26 16:23:00,4.94902,4.94999,4.94767,4.94999,14000000.0
2009-10-26 16:24:00,4.94911,4.94976,4.94789,4.94966,15000000.0
2009-10-26 16:25:00,4.94924,4.94992,4.94844,4.94928,11000000.0
2009-10-26 16:26:00,4.94948,4.95007,4.94879,4.95007,8000000.0
2009-10-26 16:27:00,4.94938,4.95006,4.94778,4.94778,10000000.0
2009-10-26 16:28:00,4.94784,4.95035,4.94784,4.95035,15000000.0
2009-10-26 16:29:00,4.95129,4.95196,4.95027,4.95121,7000000.0
2009-10-26 16:30:00,4.95043,4.95132,4.94962,4.95132,16000000.0
2009-10-26 16:31:00,4.95154,4.95242,4.95039,4.95242,14000000.0
2009-10-26 16:32:00,4.95225,4.95225,4.95011,4.95108,7000000.0
2009-10-26 16:33:00,4.95046,4.95163,4.95021,4.95163,8000000.0
2009-10-26 16:34:00,4.95161,4.95211,4.95035,4.95144,8000000.0
2009-10-26 16:35:00,4.95292,4.95307,4.95114,4.95197,9000000.0
2009-10-26 16:36:00,4.95232,4.95248,4.951,4.95189,13000000.0
2009-10-26 16:37:00,4.9524,4.95354,4.95164,4.95354,18000000.0
2009-10-26 16:38:00,4.95344,4.95493,4.95274,4.95451,18000000.0
2009-10-26 16:39:00,4.95446,4.95446,4.95202,4.95336,20000000.0
2009-10-26 16:40:00,4.95394,4.95458,4.95227,4.95458,13000000.0
2009-10-26 16:41:00,4.95405,4.95462,4.95302,4.95402,20000000.0
2009-10-26 16:42:00,4.95448,4.95455,4.95235,4.95235,18000000.0
2009-10-26 16:43:00,4.95383,4.95452,4.95252,4.95452,15000000.0
2009-10-26 16:44:00,4.95403,4.95406,4.95136,4.95243,20000000.0
2009-10-26 16:45:00,4.9521,4.95259,4.9511,4.95259,13000000.0
2009-10-26 16:46:00,4.95302,4.95315,4.95124,4.95248,15000000.0
2009-10-26 16:47:00,4.95303,4.95365,4.95179,4.95365,8000000.0
2009-10-26 16:48:00,4.9535,4.95472,4.95315,4.95394,11000000.0
2009-10-26 16:49:00,4.95342,4.95429,4.95237,4.95369,12000000.0
2009-10-26 16:50:00,4.95319,4.95504,4.95175,4.95504,15000000.0
2009-10-26 16:51:00,4.9548,4.95543,4.95381,4.95462,18000000.0
2009-10-26 16:52:00,4.95492,4.95579,4.95352,4.95517,14000000.0
2009-10-26 16:53:00,4.95432,4.95583,4.95356,4.95583,8000000.0
2009-10-26 16:54:00,4.95592,4.95622,4.95375,4.95526,11000000.0
2009-10-26 16:55:00,4.9559,4.9559,4.95393,4.95494,12000000.0
2009-10-26 16:56:00,4.95561,4.95615,4.95444,4.95615,10000000.0
2009-10-26 16:57:00,4.95643,4.95643,4.95447,4.95447,8000000.0
2009-10-26 16:58:00,4.95526,4.95584,4.9548,4.95584,9000000.0
2009-10-26 16:59:00,4.95402,4.95623,4.95318,4.95469,13000000.0
2009-10-26 17:00:00,4.95434,4.95494,4.95335,4.95494,11000000.0
2009-10-26 17:01:00,4.95438,4.95558,4.9534,4.95515,12000000.0
2009-10-26 17:02:00,4.9554,4.9554,4.95374,4.95438,10000000.0
2009-10-26 17:03:00,4.95492,4.9551,4.95286,4.95286,16000000.0
2009-10-26 17:04:00,4.95441,4.95468,4.95297,4.95453,13000000.0
2009-10-26 17:05:00,4.95448,4.95448,4.95268,4.95375,16000000.0
2009-10-26 17:06:00,4.95337,4.95341,4.95171,4.95334,12000000.0
2009-10-26 17:07:00,4.95371,4.95491,4.95303,4.95487,8000000.0
2009-10-26 17:08:00,4.95321,4.95458,4.95231,4.95375,21000000.0
2009-10-26 17:09:00,4.95409,4.95419,4.95216,4.95316,16000000.0
2009-10-26 17:10:00,4.95434,4.95434,4.95235,4.9538,11000000.0
2009-10-26 17:11:00,4.95363,4.95457,4.95308,4.95457,11000000.0
2009-10-26 17:12:00,4.95438,4.95677,4.95386,4.95575,9000000.0
2009-10-26 17:13:00,4.95755,4.95959,4.95704,4.95809,9000000.0
2009-10-26 17:14:00,4.9592,4.95981,4.95801,4.95981,17000000.0
2009-10-26 17:15:00,4.96118,4.96137,4.9594,4.96121,11000000.0
2009-10-26 17:16:00,4.9609,4.9615,4.95992,4.96146,15000000.0
2009-10-26 17:17:00,4.96148,4.96219,4.95979,4.96181,13000000.0
2009-10-26 17:18:00,4.96163,4.96202,4.95981,4.96084,15000000.0
2009-10-26 17:19:00,4.96132,4.96502,4.96114,4.96502,17000000.0
2009-10-26 17:20:00,4.9655,4.9655,4.96326,4.96326,12000000.0
2009-10-26 17:21:00,4.96529,4.96667,4.96492,4.96607,7000000.0
2009-10-26 17:22:00,4.96617,4.96617,4.96365,4.96498,14000000.0
2009-10-26 17:23:00,4.9651,4.96543,4.96411,4.96426,13000000.0
2009-10-26 17:24:00,4.96423,4.96454,4.96246,4.96454,9000000.0
2009-10-26 17:25:00,4.96461,4.96522,4.96311,4.96459,11000000.0
2009-10-26 17:26:00,4.96471,4.96589,4.9639,4.96511,16000000.0
2009-10-26 17:27:00,4.96574,4.96592,4.96498,4.96592,9000000.0
2009-10-26 17:28:00,4.96474,4.96706,4.96436,4.96706,15000000.0
2009-10-26 17:29:00,4.96609,4.96722,4.96524,4.96722,11000000.0
2009-10-26 17:30:00,4.96714,4.96929,4.96645,4.96929,19000000.0
2009-10-26 17:31:00,4.96823,4.96915,4.96767,4.96895,11000000.0
2009-10-26 17:32:00,4.96958,4.97137,4.96896,4.97137,9000000.0
2009-10-26 17:33:00,4.97138,4.97162,4.97068,4.97156,10000000.0
2009-10-26 17:34:00,4.97151,4.97178,4.97005,4.97139,14000000.0
2009-10-26 17:35:00,4.97147,4.97147,4.96912,4.97064,13000000.0
2009-10-26 17:36:00,4.96835,4.97086,4.96835,4.97072,11000000.0
2009-10-26 17:37:00,4.97027,4.97029,4.96861,4.97004,15000000.0
2009-10-26 17:38:00,4.97014,4.97094,4.96882,4.97018,17000000.0
2009-10-26 17:39:00,4.96999,4.97048,4.96921,4.97033,8000000.0
2009-10-26 17:40:00,4.96882,4.9704,4.96882,4.96993,12000000.0
2009-10-26 17:41:00,4.97043,4.97043,4.96795,4.96819,21000000.0
2009-10-26 17:42:00,4.9687,4.96897,4.96716,4.96897,13000000.0
2009-10-26 17:43:00,4.97036,4.97041,4.96767,4.96928,11000000.0
2009-10-26 17:44:00,4.96934,4.97018,4.96824,4.96824,19000000.0
2009-10-26 17:45:00,4.9707,4.97083,4.9689,4.9702,10000000.0
2009-10-26 17:46:00,4.97036,4.97036,4.96846,4.96952,13000000.0
2009-10-26 17:47:00,4.9694,4.9694,4.96784,4.96878,9000000.0
2009-10-26 17:48:00,4.96922,4.97039,4.9682,4.96971,14000000.0
2009-10-26 17:49:00,4.97019,4.97078,4.96871,4.9702,14000000.0
2009-10-26 17:50:00,4.9703,4.9703,4.96792,4.96936,17000000.0
2009-10-26 17:51:00,4.96822,4.96974,4.9677,4.96946,13000000.0
2009-10-26 17:52:00,4.96955,4.96989,4.96833,4.96988,24000000.0
2009-10-26 17:53:00,4.96907,4.96954,4.96756,4.96954,16000000.0
2009-10-26 17:54:00,4.96982,4.97,4.96799,4.9693,16000000.0
2009-10-26 17:55:00,4.96977,4.96977,4.96779,4.96929,13000000.0
2009-10-26 17:56:00,4.96818,4.97019,4.96806,4.96948,15000000.0
2009-10-26 17:57:00,4.96966,4.97124,4.96913,4.97124,10000000.0
2009-10-26 17:58:00,4.97037,4.97372,4.97037,4.97372,15000000.0
2009-10-26 17:59:00,4.97387,4.9762,4.97182,4.9762,13000000.0
2009-10-26 18:00:00,4.9758,4.9758,4.9745,4.9747,7000000.0
2009-10-26 18:01:00,4.97597,4.97696,4.97528,4.97624,18000000.0
2009-10-26 18:02:00,4.97636,4.98105,4.97636,4.98105,17000000.0
2009-10-26 18:03:00,4.98161,4.98171,4.97988,4.98171,16000000.0
2009-10-26 18:04:00,4.98188,4.98611,4.98182,4.98611,14000000.0
2009-10-26 18:05:00,4.98719,4.98749,4.98493,4.98749,13000000.0
2009-10-26 18:06:00,4.98694,4.99063,4.9859,4.98934,18000000.0
2009-10-26 18:07:00,4.98894,4.98894,4.98572,4.98709,12000000.0
2009-10-26 18:08:00,4.98714,4.98878,4.98549,4.98878,18000000.0
2009-10-26 18:09:00,4.98853,4.98954,4.98678,4.98859,12000000.0
2009-10-26 18:10:00,4.98968,4.9915,4.98811,4.9908,13000000.0
2009-10-26 18:11:00,4.99035,4.99362,4.98971,4.99362,10000000.0
2009-10-26 18:12:00,4.99356,4.9942,4.9913,4.99223,11000000.0
2009-10-26 18:13:00,4.99278,4.99278,4.98961,4.99061,14000000.0
2009-10-26 18:14:00,4.99014,4.99014,4.98853,4.98892,10000000.0
2009-10-26 18:15:00,4.98844,4.98884,4.98738,4.98806,10000000.0
2009-10-26 18:16:00,4.987,4.98742,4.9858,4.98742,9000000.0
2009-10-26 18:17:00,4.98786,4.9887,4.98596,4.98796,18000000.0
2009-10-26 18:18:00,4.98776,4.98776,4.98555,4.98665,14000000.0
2009-10-26 18:19:00,4.98703,4.98722,4.98531,4.98651,10000000.0
2009-10-26 18:20:00,4.98652,4.98803,4.98471,4.98803,15000000.0
2009-10-26 18:21:00,4.98794,4.98847,4.98726,4.98785,18000000.0
2009-10-26 18:22:00,4.98838,4.98844,4.98692,4.98837,14000000.0
2009-10-26 18:23:00,4.98789,4.98907,4.98712,4.98759,7000000.0
2009-10-26 18:24:00,4.98923,4.98926,4.98784,4.98896,9000000.0
2009-10-26 18:25:00,4.98885,4.99097,4.98874,4.98994,13000000.0
2009-10-26 18:26:00,4.99222,4.9924,4.98966,4.99103,16000000.0
2009-10-26 18:27:00,4.9907,4.99192,4.9894,4.99074,14000000.0
2009-10-26 18:28:00,4.98865,4.99017,4.98774,4.9897,13000000.0
2009-10-26 18:29:00,4.98893,4.98913,4.98784,4.98784,11000000.0
2009-10-26 18:30:00,4.9878,4.9878,4.98574,4.98761,16000000.0
2009-10-26 18:31:00,4.98789,4.98837,4.98649,4.98793,12000000.0
2009-10-26 18:32:00,4.98668,4.98767,4.98579,4.98714,11000000.0
2009-10-26 18:33:00,4.98734,4.98755,4.98549,4.98663,13000000.0
2009-10-26 18:34:00,4.98654,4.98654,4.9845,4.98495,13000000.0
2009-10-26 18:35:00,4.98532,4.98739,4.98334,4.98649,18000000.0
2009-10-26 18:36:00,4.98523,4.98747,4.98523,4.98721,18000000.0
2009-10-26 18:37:00,4.98672,4.98677,4.9852,4.98624,18000000.0
2009-10-26 18:38:00,4.98657,4.98657,4.98492,4.98591,11000000.0
2009-10-26 18:39:00,4.98593,4.98593,4.98395,4.98545,11000000.0
2009-10-26 18:40:00,4.98379,4.98555,4.98379,4.98525,14000000.0
2009-10-26 18:41:00,4.98452,4.98452,4.98304,4.98438,16000000.0
2009-10-26 18:42:00,4.98475,4.98558,4.98351,4.98533,14000000.0
2009-10-26 18:43:00,4.98495,4.98705,4.98449,4.98705,10000000.0
2009-10-26 18:44:00,4.98666,4.98957,4.98666,4.98943,13000000.0
2009-10-26 18:45:00,4.99082,4.99203,4.98939,4.99168,13000000.0
2009-10-26 18:46:00,4.99158,4.99158,4.99022,4.99067,12000000.0
2009-10-26 18:47:00,4.99192,4.99334,4.99166,4.99305,14000000.0
2009-10-26 18:48:00,4.99397,4.99467,4.99271,4.99325,15000000.0
2009-10-26 18:49:00,4.99367,4.99449,4.99157,4.99157,12000000.0
2009-10-26 18:50:00,4.99309,4.99311,4.991,4.99214,9000000.0
2009-10-26 18:51:00,4.99091,4.9915,4.98959,4.99101,17000000.0
2009-10-26 18:52:00,4.99067,4.99067,4.98916,4.98916,9000000.0
2009-10-26 18:53:00,4.99042,4.99109,4.98904,4.99053,14000000.0
2009-10-26 18:54:00,4.9904,4.9904,4.98743,4.98933,14000000.0
2009-10-26 18:55:00,4.98836,4.98836,4.98696,4.98725,10000000.0
2009-10-26 18:56:00,4.98655,4.98705,4.98506,4.9864,16000000.0
2009-10-26 18:57:00,4.98682,4.98773,4.98604,4.98765,17000000.0
2009-10-26 18:58:00,4.98778,4.98778,4.9852,4.9863,14000000.0
2009-10-26 18:59:00,4.98671,4.98749,4.9858,4.98732,14000000.0
2009-10-26 19:00:00,4.98737,4.98769,4.98622,4.98699,15000000.0
2009-10-26 19:01:00,4.98784,4.98846,4.98659,4.98838,15000000.0
2009-10-26 19:02:00,4.98795,4.9892,4.98716,4.9887,14000000.0
2009-10-26 19:03:00,4.98981,4.98987,4.98867,4.98964,14000000.0
2009-10-26 19:04:00,4.98939,4.99016,4.98818,4.98818,12000000.0
2009-10-26 19:05:00,4.98973,4.9909,4.98933,4.99029,15000000.0
2009-10-26 19:06:00,4.99,4.99,4.98751,4.98751,16000000.0
2009-10-26 19:07:00,4.98759,4.98929,4.98755,4.98929,20000000.0
2009-10-26 19:08:00,4.98747,4.98915,4.9872,4.9887,8000000.0
2009-10-26 19:09:00,4.98902,4.99047,4.98862,4.99047,17000000.0
2009-10-26 19:10:00,4.99092,4.99095,4.98885,4.98955,9000000.0
2009-10-26 19:11:00,4.99004,4.99184,4.98897,4.99184,16000000.0
2009-10-26 19:12:00,4.99132,4.99384,4.99132,4.99384,13000000.0
2009-10-26 19:13:00,4.99316,4.99316,4.99122,4.99253,10000000.0
2009-10-26 19:14:00,4.99202,4.99216,4.99054,4.99216,20000000.0
2009-10-26 19:15:00,4.99083,4.99176,4.98953,4.99144,12000000.0
2009-10-26 19:16:00,4.99202,4.99299,4.99155,4.99155,8000000.0
2009-10-26 19:17:00,4.99294,4.99908,4.99294,4.99908,18000000.0
2009-10-26 19:18:00,5.00095,5.00199,4.99787,5.00107,11000000.0
2009-10-26 19:19:00,5.00332,5.0038,5.00173,5.00288,12000000.0
2009-10-26 19:20:00,5.00188,5.00263,5.00066,5.00115,14000000.0
2009-10-26 19:21:00,5.00051,5.00152,5.00015,5.0011,13000000.0
2009-10-26 19:22:00,5.00172,5.00378,5.00048,5.00374,12000000.0
2009-10-26 19:23:00,5.00302,5.00302,5.00089,5.00132,14000000.0
2009-10-26 19:24:00,5.00238,5.0024,5.00111,5.00218,19000000.0
2009-10-26 19:25:00,5.00185,5.00227,5.00104,5.00104,8000000.0
2009-10-26 19:26:00,5.00284,5.00291,5.0008,5.001,7000000.0
2009-10-26 19:27:00,5.00069,5.00153,4.99984,5.00123,20000000.0
2009-10-26 19:28:00,5.00093,5.00204,5.00007,5.00065,17000000.0
2009-10-26 19:29:00,5.00079,5.00142,4.99934,5.00142,10000000.0
2009-10-26 19:30:00,4.99913,5.00131,4.9985,4.99956,15000000.0
2009-10-26 19:31:00,5.00001,5.00171,4.99952,5.00147,11000000.0
2009-10-26 19:32:00,5.00028,5.00162,5.00024,5.00151,9000000.0
2009-10-26 19:33:00,5.00155,5.002,4.99971,5.00122,14000000.0
2009-10-26 19:34:00,5.00149,5.00225,5.00003,5.00225,17000000.0
2009-10-26 19:35:00,5.00097,5.00153,5.00024,5.00141,8000000.0
2009-10-26 19:36:00,5.00125,5.00212,5.00031,5.00187,15000000.0
2009-10-26 19:37:00,5.00004,5.00122,5.00003,5.00003,8000000.0
2009-10-26 19:38:00,5.00064,5.00101,4.99937,5.0007,15000000.0
2009-10-26 19:39:00,5.00126,5.00164,4.99954,4.99954,17000000.0
2009-10-26 19:40:00,5.0014,5.00144,5.00001,5.00035,16000000.0
2009-10-26 19:41:00,4.99953,5.00032,4.9986,5.00018,11000000.0
2009-10-26 19:42:00,5.0,5.00032,4.99865,4.99953,15000000.0
2009-10-26 19:43:00,5.00033,5.00132,4.99915,5.00132,14000000.0
2009-10-26 19:44:00,5.00095,5.00131,5.0001,5.00131,14000000.0
2009-10-26 19:45:00,5.00129,5.0016,4.99947,5.00114,15000000.0
2009-10-26 19:46:00,5.00166,5.00166,4.99964,4.99964,15000000.0
2009-10-26 19:47:00,4.99996,5.0013,4.99911,5.00107,16000000.0
2009-10-26 19:48:00,5.00156,5.00156,4.99993,5.00132,16000000.0
2009-10-26 19:49:00,5.00111,5.00139,4.99947,4.99947,8000000.0
2009-10-26 19:50:00,5.00095,5.00264,5.00095,5.00264,9000000.0
2009-10-26 19:51:00,5.00284,5.00357,5.00136,5.00252,19000000.0
2009-10-26 19:52:00,5.00201,5.0024,5.00146,5.00231,11000000.0
2009-10-26 19:53:00,5.00303,5.00359,5.00123,5.00258,14000000.0
2009-10-26 19:54:00,5.0025,5.0025,5.00006,5.00156,18000000.0
2009-10-26 19:55:00,4.99963,5.00139,4.99963,5.00086,13000000.0
2009-10-26 19:56:00,5.0007,5.00082,4.99957,5.00082,10000000.0
2009-10-26 19:57:00,5.00125,5.00204,4.99997,5.00088,16000000.0
2009-10-26 19:58:00,5.00049,5.00328,5.0002,5.00328,15000000.0
2009-10-26 19:59:00,5.0027,5.00337,5.00062,5.00238,14000000.0
2009-10-26 20:00:00,5.00129,5.00188,5.00053,5.00169,11000000.0
2009-10-26 20:01:00,5.00084,5.00225,5.00027,5.0016,24000000.0
2009-10-26 20:02:00,4.99902,5.00118,4.99897,4.99977,11000000.0
2009-10-26 20:03:00,5.00028,5.00168,4.99992,5.00068,11000000.0
2009-10-26 20:04:00,5.00103,5.00111,4.99968,5.00099,10000000.0
2009-10-26 20:05:00,5.00024,5.00065,4.99871,4.99871,17000000.0
2009-10-26 20:06:00,5.00038,5.00111,4.99908,5.00111,10000000.0
2009-10-26 20:07:00,5.00093,5.00109,4.99885,4.99897,14000000.0
2009-10-26 20:08:00,5.00143,5.0032,5.00022,5.00288,13000000.0
2009-10-26 20:09:00,5.00252,5.00311,5.00173,5.00248,11000000.0
2009-10-26 20:10:00,5.00118,5.00216,5.00072,5.00216,11000000.0
2009-10-26 20:11:00,5.00253,5.00286,5.00138,5.00263,9000000.0
2009-10-26 20:12:00,5.00318,5.00323,5.00131,5.00292,16000000.0
2009-10-26 20:13:00,5.00251,5.00253,5.00048,5.00048,11000000.0
2009-10-26 20:14:00,5.00057,5.00217,5.0001,5.00183,19000000.0
2009-10-26 20:15:00,5.00178,5.00349,5.00125,5.00175,13000000.0
2009-10-26 20:16:00,5.0031,5.00476,5.00262,5.00475,15000000.0
2009-10-26 20:17:00,5.00454,5.00454,5.00316,5.00331,8000000.0
2009-10-26 20:18:00,5.00465,5.00553,5.00331,5.00531,14000000.0
2009-10-26 20:19:00,5.00601,5.00601,5.00404,5.00556,14000000.0
2009-10-26 20:20:00,5.0042,5.00593,5.00401,5.00537,12000000.0
2009-10-26 20:21:00,5.00609,5.00638,5.00509,5.00605,9000000.0
2009-10-26 20:22:00,5.0069,5.00714,5.00527,5.00698,17000000.0
2009-10-26 20:23:00,5.00652,5.0066,5.00404,5.00404,11000000.0
2009-10-26 20:24:00,5.00559,5.00559,5.00335,5.00493,16000000.0
2009-10-26 20:25:00,5.00468,5.00468,5.0022,5.00415,11000000.0
2009-10-26 20:26:00,5.00366,5.00476,5.0029,5.00476,8000000.0
2009-10-26 20:27:00,5.00479,5.00524,5.00363,5.00436,13000000.0
2009-10-26 20:28:00,5.00415,5.00415,5.00233,5.00317,15000000.0
2009-10-26 20:29:00,5.00431,5.00445,5.00305,5.00375,16000000.0
2009-10-26 20:30:00,5.00421,5.00491,5.00357,5.00491,8000000.0
2009-10-26 20:31:00,5.00488,5.00542,5.00346,5.00471,18000000.0
2009-10-26 20:32:00,5.00374,5.00493,5.00343,5.00477,7000000.0
2009-10-26 20:33:00,5.00491,5.00494,5.00334,5.00477,13000000.0
2009-10-26 20:34:00,5.00432,5.00522,5.00308,5.00463,13000000.0
2009-10-26 20:35:00,5.00525,5.00598,5.00383,5.00598,9000000.0
2009-10-26 20:36:00,5.00691,5.00699,5.00444,5.00676,17000000.0
2009-10-26 20:37:00,5.00572,5.00758,5.00546,5.00744,14000000.0
2009-10-26 20:38:00,5.00794,5.00794,5.00602,5.00645,16000000.0
2009-10-26 20:39:00,5.00678,5.00681,5.00501,5.00601,14000000.0
2009-10-26 20:40:00,5.00673,5.00801,5.0058,5.0059,17000000.0
2009-10-26 20:41:00,5.0074,5.0074,5.00522,5.00673,16000000.0
2009-10-26 20:42:00,5.0063,5.00689,5.00446,5.00621,22000000.0
2009-10-26 20:43:00,5.00576,5.00663,5.00512,5.00541,18000000.0
2009-10-26 20:44:00,5.00609,5.00765,5.00579,5.00723,16000000.0
2009-10-26 20:45:00,5.00555,5.0069,5.00555,5.0069,8000000.0
2009-10-26 20:46:00,5.00769,5.00769,5.00554,5.00658,19000000.0
2009-10-26 20:47:00,5.00719,5.00723,5.00485,5.00485,12000000.0
2009-10-26 20:48:00,5.00678,5.00764,5.00622,5.00764,9000000.0
2009-10-26 20:49:00,5.00762,5.00802,5.00636,5.00802,19000000.0
2009-10-26 20:50:00,5.00727,5.00727,5.00559,5.0071,15000000.0
2009-10-26 20:51:00,5.00624,5.00744,5.00564,5.00744,9000000.0
2009-10-26 20:52:00,5.00749,5.0075,5.00556,5.00592,11000000.0
2009-10-26 20:53:00,5.00658,5.00658,5.00505,5.00597,15000000.0
2009-10-26 20:54:00,5.00607,5.00647,5.005,5.00628,12000000.0
2009-10-26 20:55:00,5.00521,5.00608,5.00426,5.00567,18000000.0
2009-10-26 20:56:00,5.00423,5.00459,5.00289,5.00399,12000000.0
2009-10-26 20:57:00,5.00349,5.00392,5.002,5.00287,13000000.0
2009-10-26 20:58:00,5.00286,5.00368,5.0016,5.00368,11000000.0
2009-10-26 20:59:00,5.0033,5.00419,5.0022,5.00369,11000000.0
2009-10-26 21:00:00,5.00225,5.0037,5.00225,5.00355,17000000.0
2009-10-26 21:01:00,5.00398,5.00415,5.00268,5.00351,10000000.0
2009-10-26 21:02:00,5.00301,5.00312,5.00209,5.00209,8000000.0
2009-10-26 21:03:00,5.00297,5.00315,5.00058,5.00058,19000000.0
2009-10-26 21:04:00,5.00171,5.00232,5.00054,5.00152,18000000.0
2009-10-26 21:05:00,5.00189,5.00189,5.00053,5.00084,14000000.0
2009-10-26 21:06:00,5.00148,5.00208,5.00072,5.002,12000000.0
2009-10-26 21:07:00,5.00292,5.00383,5.00251,5.00383,10000000.0
2009-10-26 21:08:00,5.00335,5.00476,5.0033,5.00437,14000000.0
2009-10-26 21:09:00,5.0029,5.00431,5.00229,5.00311,16000000.0
2009-10-26 21:10:00,5.0038,5.00534,5.00364,5.00534,15000000.0
2009-10-26 21:11:00,5.00527,5.00563,5.00301,5.00301,13000000.0
2009-10-26 21:12:00,5.00398,5.00435,5.00247,5.00247,10000000.0
2009-10-26 21:13:00,5.00433,5.00491,5.00323,5.00371,14000000.0
2009-10-26 21:14:00,5.00443,5.00495,5.00389,5.00453,10000000.0
2009-10-26 21:15:00,5.00544,5.00544,5.00419,5.00517,15000000.0
2009-10-26 21:16:00,5.00459,5.00481,5.00343,5.00469,11000000.0
2009-10-26 21:17:00,5.00284,5.00462,5.00284,5.00315,13000000.0
2009-10-26 21:18:00,5.00369,5.00369,5.00181,5.00338,17000000.0
2009-10-26 21:19:00,5.00205,5.00304,5.00175,5.00213,12000000.0
2009-10-26 21:20:00,5.00234,5.00408,5.00231,5.00408,14000000.0
2009-10-26 21:21:00,5.00313,5.00468,5.00252,5.00468,11000000.0
2009-10-26 21:22:00,5.00494,5.00494,5.0032,5.0032,9000000.0
2009-10-26 21:23:00,5.00371,5.00486,5.00347,5.00459,7000000.0
2009-10-26 21:24:00,5.00473,5.00498,5.00318,5.00477,11000000.0
2009-10-26 21:25:00,5.00499,5.00519,5.00366,5.00407,7000000.0
2009-10-26 21:26:00,5.00484,5.00506,5.00356,5.00506,13000000.0
2009-10-26 21:27:00,5.00446,5.0048,5.00332,5.00332,11000000.0
2009-10-26 21:28:00,5.00466,5.00583,5.00362,5.00382,15000000.0
2009-10-26 21:29:00,5.00572,5.00584,5.00424,5.00564,12000000.0
2009-10-26 21:30:00,5.00544,5.00544,5.00393,5.00454,10000000.0
2009-10-26 21:31:00,5.00474,5.00508,5.00384,5.00508,10000000.0
2009-10-26 21:32:00,5.00408,5.00408,5.0023,5.00311,12000000.0
2009-10-26 21:33:00,5.00183,5.00347,5.00183,5.00287,19000000.0
2009-10-26 21:34:00,5.00342,5.00349,5.00203,5.00303,8000000.0
2009-10-26 21:35:00,5.00312,5.00336,5.00223,5.0025,20000000.0
2009-10-26 21:36:00,5.00312,5.00371,5.00186,5.00186,19000000.0
2009-10-26 21:37:00,5.00363,5.00454,5.00291,5.00321,19000000.0
2009-10-26 21:38:00,5.00368,5.00431,5.00284,5.00431,13000000.0
2009-10-26 21:39:00,5.00418,5.00421,5.00288,5.00372,17000000.0
2009-10-26 21:40:00,5.00313,5.00425,5.00283,5.00347,7000000.0
2009-10-26 21:41:00,5.00167,5.0031,5.00165,5.00165,11000000.0
2009-10-26 21:42:00,5.00241,5.00265,5.0014,5.00185,18000000.0
2009-10-26 21:43:00,5.00331,5.00331,5.00116,5.00116,13000000.0
2009-10-26 21:44:00,5.00257,5.00308,5.00138,5.00278,16000000.0
2009-10-26 21:45:00,5.00256,5.00256,5.00019,5.00119,11000000.0
2009-10-26 21:46:00,5.00152,5.00233,4.99993,5.00204,13000000.0
2009-10-26 21:47:00,5.00027,5.00166,5.0,5.00166,13000000.0
2009-10-26 21:48:00,5.00141,5.00147,5.00016,5.00117,17000000.0
2009-10-26 21:49:00,5.00011,5.00111,4.99982,5.00111,8000000.0
2009-10-26 21:50:00,5.00156,5.00156,5.0003,5.00048,11000000.0
2009-10-26 21:51:00,5.00066,5.00172,5.00051,5.00172,13000000.0
2009-10-26 21:52:00,5.00039,5.00142,4.99976,4.99976,13000000.0
2009-10-26 21:53:00,5.0016,5.0016,4.99992,5.00144,14000000.0
2009-10-26 21:54:00,5.00214,5.0023,5.0008,5.0008,11000000.0
2009-10-26 21:55:00,5.00167,5.00259,5.0005,5.00195,17000000.0
2009-10-26 21:56:00,5.00136,5.0015,5.00031,5.00119,12000000.0
2009-10-26 21:57:00,5.00165,5.00196,5.00013,5.00162,16000000.0
2009-10-26 21:58:00,5.00229,5.00232,5.00059,5.00089,9000000.0
2009-10-26 21:59:00,5.00165,5.00239,5.00066,5.00123,18000000.0
2009-10-26 22:00:00,5.00153,5.00209,5.00024,5.00178,13000000.0
2009-10-26 22:01:00,5.00163,5.00163,4.99993,4.99993,11000000.0
2009-10-26 22:02:00,5.00103,5.00139,5.00012,5.00066,17000000.0
2009-10-26 22:03:00,5.00082,5.00144,4.99961,5.00079,23000000.0
2009-10-26 22:04:00,5.00075,5.00088,4.99953,5.00044,15000000.0
2009-10-26 22:05:00,5.00018,5.00089,4.9991,4.9991,14000000.0
2009-10-26 22:06:00,5.00043,5.00145,4.99944,4.99944,15000000.0
2009-10-26 22:07:00,4.99971,5.00091,4.99971,5.00091,9000000.0
2009-10-26 22:08:00,5.00072,5.00162,4.99975,5.00148,18000000.0
2009-10-26 22:09:00,5.00201,5.0021,5.00019,5.00019,11000000.0
2009-10-26 22:10:00,5.00107,5.00159,5.00105,5.00153,7000000.0
2009-10-26 22:11:00,5.00161,5.0024,5.00127,5.0024,8000000.0
2009-10-26 22:12:00,5.00228,5.00241,5.00107,5.00129,16000000.0
2009-10-26 22:13:00,5.0014,5.00207,5.00035,5.00093,24000000.0
2009-10-26 22:14:00,5.00149,5.00149,5.00064,5.00116,9000000.0
2009-10-26 22:15:00,5.00038,5.00166,4.99992,5.00164,10000000.0
2009-10-26 22:16:00,5.00094,5.00131,5.00018,5.00131,13000000.0
2009-10-26 22:17:00,5.00087,5.00167,4.99979,5.00152,20000000.0
2009-10-26 22:18:00,5.00076,5.00079,4.99976,5.00035,11000000.0
2009-10-26 22:19:00,5.00044,5.00146,4.99962,5.00146,15000000.0
2009-10-26 22:20:00,4.99998,5.00179,4.99998,5.00027,16000000.0
2009-10-26 22:21:00,5.00125,5.00192,5.00076,5.00127,12000000.0
2009-10-26 22:22:00,5.00062,5.00162,5.00048,5.00089,14000000.0
2009-10-26 22:23:00,5.00043,5.00091,4.99903,4.99903,11000000.0
2009-10-26 22:24:00,5.00041,5.00041,4.99902,5.00022,16000000.0
2009-10-26 22:25:00,5.00005,5.0003,4.99869,4.99983,14000000.0
2009-10-26 22:26:00,5.0001,5.0001,4.9984,4.9984,10000000.0
2009-10-26 22:27:00,4.99915,4.99988,4.99818,4.99818,14000000.0
2009-10-26 22:28:00,4.99898,4.99971,4.99772,4.99772,12000000.0
2009-10-26 22:29:00,4.99898,4.9994,4.99827,4.99928,13000000.0
2009-10-26 22:30:00,4.99885,4.99885,4.99769,4.99871,8000000.0
2009-10-26 22:31:00,4.99816,4.99901,4.99813,4.99813,11000000.0
2009-10-26 22:32:00,4.99711,4.99912,4.99711,4.99896,20000000.0
2009-10-26 22:33:00,4.99903,4.99907,4.9973,4.99856,11000000.0
2009-10-26 22:34:00,4.99925,4.99925,4.99757,4.99809,10000000.0
2009-10-26 22:35:00,4.99819,4.99857,4.99708,4.99808,13000000.0
2009-10-26 22:36:00,4.99898,4.99928,4.9974,4.99889,9000000.0
2009-10-26 22:37:00,4.99837,4.99895,4.99723,4.99843,13000000.0
2009-10-26 22:38:00,4.99871,4.99905,4.99762,4.99762,9000000.0
2009-10-26 22:39:00,4.99859,5.00012,4.99845,4.99956,12000000.0
2009-10-26 22:40:00,4.99921,4.9993,4.99787,4.99787,9000000.0
2009-10-26 22:41:00,4.99882,4.99919,4.99744,4.9991,14000000.0
2009-10-26 22:42:00,4.9997,5.0001,4.99864,4.99864,13000000.0
2009-10-26 22:43:00,4.99999,5.00101,4.9989,4.99957,12000000.0
2009-10-26 22:44:00,4.9999,5.00041,4.99869,4.99987,15000000.0
2009-10-26 22:45:00,4.99997,4.99997,4.99899,4.99962,13000000.0
2009-10-26 22:46:00,4.9992,4.99969,4.99823,4.99931,14000000.0
2009-10-26 22:47:00,5.00031,5.0005,4.99883,4.99955,15000000.0
2009-10-26 22:48:00,5.00037,5.00037,4.99881,4.99947,13000000.0
2009-10-26 22:49:00,4.99982,5.00001,4.99835,4.99978,13000000.0
2009-10-26 22:50:00,4.9993,4.99987,4.99822,4.99927,15000000.0
2009-10-26 22:51:00,4.99967,4.9997,4.99793,4.99793,14000000.0
2009-10-26 22:52:00,4.99928,4.99965,4.99851,4.99965,9000000.0
2009-10-26 22:53:00,4.9999,4.99994,4.99856,4.99994,15000000.0
2009-10-26 22:54:00,4.99929,4.99994,4.99877,4.9995,17000000.0
2009-10-26 22:55:00,4.99972,5.00009,4.99855,4.99874,16000000.0
2009-10-26 22:56:00,4.99918,4.99957,4.99809,4.99809,13000000.0
2009-10-26 22:57:00,4.9981,4.99953,4.99802,4.99844,8000000.0
2009-10-26 22:58:00,4.99774,4.99897,4.99749,4.99749,8000000.0
2009-10-26 22:59:00,4.99816,4.99816,4.9965,4.99796,19000000.0
2009-10-26 23:00:00,4.99848,4.99909,4.99717,4.9988,10000000.0
2009-10-26 23:01:00,4.99869,4.99984,4.99798,4.99844,7000000.0
2009-10-26 23:02:00,4.9985,4.99943,4.99793,4.99872,15000000.0
2009-10-26 23:03:00,4.99865,4.99885,4.99865,4.99865,17000000.0
2009-10-26 23:04:00,4.99906,4.99932,4.99797,4.99888,19000000.0
2009-10-26 23:05:00,4.99911,4.99935,4.99814,4.99814,9000000.0
2009-10-26 23:06:00,4.99904,4.99976,4.99793,4.99793,12000000.0
2009-10-26 23:07:00,4.99878,4.99941,4.99782,4.99847,14000000.0
2009-10-26 23:08:00,4.99962,4.99962,4.99796,4.99901,16000000.0
2009-10-26 23:09:00,5.00028,5.00068,4.99894,4.99991,9000000.0
2009-10-26 23:10:00,4.9994,5.00087,4.9994,5.00023,12000000.0
2009-10-26 23:11:00,5.00029,5.00092,4.99971,4.99971,14000000.0
2009-10-26 23:12:00,4.99998,5.00174,4.99973,5.00108,7000000.0
2009-10-26 23:13:00,5.00063,5.00195,4.99982,5.00131,14000000.0
2009-10-26 23:14:00,5.00017,5.00112,4.99962,5.00066,19000000.0
2009-10-26 23:15:00,5.00082,5.00166,4.99922,5.00147,13000000.0
2009-10-26 23:16:00,5.00049,5.00051,4.99929,5.0002,15000000.0
2009-10-26 23:17:00,5.00065,5.00083,4.99919,4.99922,11000000.0
2009-10-26 23:18:00,5.00009,5.00066,4.99898,4.99956,12000000.0
2009-10-26 23:19:00,4.99953,5.00043,4.99864,4.99864,14000000.0
2009-10-26 23:20:00,4.99869,5.00028,4.99837,4.99979,19000000.0
2009-10-26 23:21:00,4.9997,4.99971,4.99815,4.99815,7000000.0
2009-10-26 23:22:00,4.99932,4.9999,4.99794,4.99857,15000000.0
2009-10-26 23:23:00,4.99948,4.99986,4.9982,4.99955,11000000.0
2009-10-26 23:24:00,4.9995,5.00006,4.99862,4.99939,14000000.0
2009-10-26 23:25:00,4.99945,4.99965,4.99945,4.99965,11000000.0
2009-10-26 23:26:00,4.99946,4.99946,4.99817,4.99817,14000000.0
2009-10-26 23:27:00,4.99943,4.99972,4.99896,4.99959,11000000.0
2009-10-26 23:28:00,4.99948,4.99979,4.99859,4.999,12000000.0
2009-10-26 23:29:00,4.9995,5.00239,4.99912,5.00057,16000000.0
2009-10-26 23:30:00,5.00105,5.00132,4.99942,5.00019,20000000.0
2009-10-26 23:31:00,5.00092,5.001,4.9998,5.00054,11000000.0
2009-10-26 23:32:00,5.00102,5.00207,4.99993,4.99993,16000000.0
2009-10-26 23:33:00,5.00083,5.00187,4.99992,5.00155,12000000.0
2009-10-26 23:34:00,5.00031,5.00153,5.00004,5.00064,13000000.0
2009-10-26 23:35:00,5.00145,5.00179,5.00091,5.00124,9000000.0
2009-10-26 23:36:00,5.00115,5.00206,5.00074,5.00113,9000000.0
2009-10-26 23:37:00,5.00202,5.00304,5.00193,5.00217,14000000.0
2009-10-26 23:38:00,5.00103,5.00222,5.00083,5.0021,13000000.0
2009-10-26 23:39:00,5.00212,5.00342,5.00115,5.0029,17000000.0
2009-10-26 23:40:00,5.00329,5.00329,5.00116,5.00195,12000000.0
2009-10-26 23:41:00,5.00213,5.00256,5.001,5.00256,17000000.0
2009-10-26 23:42:00,5.00289,5.00289,5.00223,5.00224,22000000.0
2009-10-26 23:43:00,5.00284,5.00284,5.00073,5.00198,15000000.0
2009-10-26 23:44:00,5.00173,5.00285,5.00137,5.00263,14000000.0
2009-10-26 23:45:00,5.00252,5.00252,5.00101,5.00167,20000000.0
2009-10-26 23:46:00,5.00084,5.00226,5.00064,5.00122,14000000.0
2009-10-26 23:47:00,5.00052,5.00181,5.00031,5.00176,10000000.0
2009-10-26 23:48:00,5.00143,5.00224,5.00107,5.00118,18000000.0
2009-10-26 23:49:00,5.00155,5.00218,5.00155,5.00218,14000000.0
2009-10-26 23:50:00,5.00225,5.00225,5.00205,5.00225,13000000.0
2009-10-26 23:51:00,5.00183,5.00183,5.00075,5.00075,8000000.0
2009-10-26 23:52:00,5.00145,5.00201,5.00071,5.0015,16000000.0
2009-10-26 23:53:00,5.00187,5.00198,5.00075,5.00118,18000000.0
2009-10-26 23:54:00,5.00125,5.00209,5.00083,5.00083,12000000.0
2009-10-26 23:55:00,5.00116,5.00222,5.00057,5.0011,19000000.0
2009-10-26 23:56:00,5.00173,5.00206,5.00027,5.00098,14000000.0
2009-10-26 23:57:00,5.00006,5.00118,4.99873,5.0002,16000000.0
2009-10-26 23:58:00,4.99965,5.00052,4.99856,4.99991,13000000.0
2009-10-26 23:59:00,4.99883,5.00007,4.99872,5.00007,14000000.0
2009-10-27 00:00:00,4.99976,5.0003,4.99847,4.99903,17000000.0
2009-10-27 00:01:00,4.99953,5.00007,4.99849,4.99849,12000000.0
2009-10-27 00:02:00,4.99971,5.00034,4.99879,5.00034,15000000.0
2009-10-27 00:03:00,5.0008,5.0008,4.99875,4.99925,14000000.0
2009-10-27 00:04:00,4.99958,4.99958,4.99836,4.99898,12000000.0
2009-10-27 00:05:00,4.99973,4.9999,4.99843,4.99933,12000000.0
2009-10-27 00:06:00,4.99761,4.99924,4.99716,4.99828,12000000.0
2009-10-27 00:07:00,4.99737,4.99843,4.99724,4.99823,11000000.0
2009-10-27 00:08:00,4.99706,4.99885,4.99659,4.99677,15000000.0
2009-10-27 00:09:00,4.99745,4.99896,4.99745,4.99896,12000000.0
2009-10-27 00:10:00,4.99913,4.99913,4.9973,4.99817,19000000.0
2009-10-27 00:11:00,4.99814,4.99821,4.99648,4.99648,8000000.0
2009-10-27 00:12:00,4.99715,4.99831,4.99673,4.99799,9000000.0
2009-10-27 00:13:00,4.99831,4.99857,4.9974,4.99788,13000000.0
2009-10-27 00:14:00,4.99795,4.9989,4.99682,4.9989,14000000.0
2009-10-27 00:15:00,4.99726,4.99891,4.99726,4.99818,12000000.0
2009-10-27 00:16:00,4.99806,4.99954,4.99806,4.99807,12000000.0
2009-10-27 00:17:00,4.99908,4.99936,4.99838,4.99884,10000000.0
2009-10-27 00:18:00,4.99856,4.99927,4.99732,4.99732,19000000.0
2009-10-27 00:19:00,4.99845,4.99883,4.99766,4.99815,12000000.0
2009-10-27 00:20:00,4.99844,4.99922,4.99832,4.99841,11000000.0
2009-10-27 00:21:00,4.99885,4.99943,4.99806,4.99943,14000000.0
2009-10-27 00:22:00,4.99886,4.99986,4.99804,4.99986,13000000.0
2009-10-27 00:23:00,4.99806,4.99997,4.99806,4.9991,13000000.0
2009-10-27 00:24:00,4.99914,4.99932,4.99769,4.99778,9000000.0
2009-10-27 00:25:00,4.99816,4.99842,4.99653,4.99683,13000000.0
2009-10-27 00:26:00,4.99803,4.99898,4.99697,4.99697,14000000.0
2009-10-27 00:27:00,4.99812,4.99858,4.99759,4.99846,15000000.0
2009-10-27 00:28:00,4.99855,4.99874,4.99797,4.99857,7000000.0
2009-10-27 00:29:00,4.99784,4.99984,4.99784,4.99878,17000000.0
2009-10-27 00:30:00,5.00026,5.00052,4.99919,4.99994,9000000.0
2009-10-27 00:31:00,5.00044,5.00088,4.99895,5.0005,13000000.0
2009-10-27 00:32:00,5.00042,5.00042,4.99811,4.99811,8000000.0
2009-10-27 00:33:00,4.99747,4.99935,4.99726,4.99826,19000000.0
2009-10-27 00:34:00,4.99836,4.99862,4.99683,4.99691,15000000.0
2009-10-27 00:35:00,4.99756,4.99849,4.99678,4.99678,12000000.0
2009-10-27 00:36:00,4.99759,4.9981,4.99683,4.99786,15000000.0
2009-10-27 00:37:00,4.99762,4.99834,4.99665,4.99665,15000000.0
2009-10-27 00:38:00,4.99763,4.99786,4.99627,4.99759,18000000.0
2009-10-27 00:39:00,4.99765,4.99836,4.99583,4.99583,20000000.0
2009-10-27 00:40:00,4.99674,4.99753,4.99647,4.99753,10000000.0
2009-10-27 00:41:00,4.99721,4.99791,4.99643,4.99709,9000000.0
2009-10-27 00:42:00,4.99762,4.99817,4.99676,4.99805,16000000.0
2009-10-27 00:43:00,4.99788,4.99828,4.99684,4.99822,16000000.0
2009-10-27 00:44:00,4.99674,4.9977,4.99671,4.99671,10000000.0
2009-10-27 00:45:00,4.99701,4.99812,4.99687,4.99811,16000000.0
2009-10-27 00:46:00,4.99767,4.99804,4.99674,4.99674,12000000.0
2009-10-27 00:47:00,4.99771,4.99805,4.99693,4.99805,8000000.0
2009-10-27 00:48:00,4.99811,4.99821,4.99702,4.99814,16000000.0
2009-10-27 00:49:00,4.99701,4.99812,4.99701,4.99794,11000000.0
2009-10-27 00:50:00,4.99861,4.99937,4.99829,4.99912,9000000.0
2009-10-27 00:51:00,5.00007,5.00007,4.99817,4.99817,9000000.0
2009-10-27 00:52:00,4.99818,4.99988,4.99818,4.99938,18000000.0
2009-10-27 00:53:00,4.9979,4.99897,4.99763,4.99764,12000000.0
2009-10-27 00:54:00,4.99947,4.99979,4.99843,4.99843,12000000.0
2009-10-27 00:55:00,4.99985,5.00094,4.99918,4.99918,11000000.0
2009-10-27 00:56:00,4.99939,5.0019,4.99939,5.00103,14000000.0
2009-10-27 00:57:00,5.00001,5.00233,5.00001,5.00149,15000000.0
2009-10-27 00:58:00,5.00166,5.00173,4.9997,5.00096,9000000.0
2009-10-27 00:59:00,4.99994,5.0018,4.99994,5.00093,17000000.0
2009-10-27 01:00:00,5.00123,5.00123,4.99935,4.99935,12000000.0
2009-10-27 01:01:00,4.99988,5.00088,4.99902,4.99923,15000000.0
2009-10-27 01:02:00,5.00069,5.00092,4.9996,5.00061,10000000.0
2009-10-27 01:03:00,5.00052,5.00076,4.99893,5.00036,13000000.0
2009-10-27 01:04:00,5.0003,5.0004,4.99875,4.99995,13000000.0
2009-10-27 01:05:00,5.00031,5.00127,4.9992,4.99995,13000000.0
2009-10-27 01:06:00,5.00059,5.00146,4.99953,4.99953,12000000.0
2009-10-27 01:07:00,5.0003,5.00071,4.99926,5.00058,13000000.0
2009-10-27 01:08:00,5.00122,5.00182,4.9991,5.00157,15000000.0
2009-10-27 01:09:00,5.00106,5.00153,4.99988,5.00144,17000000.0
2009-10-27 01:10:00,5.00078,5.00231,5.00078,5.00218,10000000.0
2009-10-27 01:11:00,5.00215,5.00215,5.00085,5.00125,11000000.0
2009-10-27 01:12:00,5.00174,5.00174,4.99957,4.99957,10000000.0
2009-10-27 01:13:00,5.00133,5.00133,4.99952,5.00003,11000000.0
2009-10-27 01:14:00,5.00057,5.00111,4.99917,4.99917,13000000.0
2009-10-27 01:15:00,4.99849,5.0003,4.99843,5.0003,9000000.0
2009-10-27 01:16:00,4.99966,5.00088,4.99913,5.00041,12000000.0
2009-10-27 01:17:00,5.00044,5.00076,4.9999,5.00033,11000000.0
2009-10-27 01:18:00,5.00024,5.00063,4.99932,4.99974,12000000.0
2009-10-27 01:19:00,4.99921,5.00051,4.99904,4.99915,19000000.0
2009-10-27 01:20:00,5.00031,5.00031,4.99882,4.99911,11000000.0
2009-10-27 01:21:00,4.99976,5.00034,4.99876,4.99927,12000000.0
2009-10-27 01:22:00,4.99972,4.99989,4.99885,4.99936,9000000.0
2009-10-27 01:23:00,4.99976,5.00028,4.99883,5.0,13000000.0
2009-10-27 01:24:00,4.99913,4.99992,4.99881,4.99921,14000000.0
2009-10-27 01:25:00,5.00007,5.00046,4.99881,4.99901,11000000.0
2009-10-27 01:26:00,5.00038,5.00065,4.99918,4.99918,10000000.0
2009-10-27 01:27:00,5.00024,5.00109,4.99954,5.00085,17000000.0
2009-10-27 01:28:00,5.00109,5.00111,4.99919,5.00089,13000000.0
2009-10-27 01:29:00,5.00071,5.00097,4.99922,5.00091,19000000.0
2009-10-27 01:30:00,5.00116,5.00148,4.99939,5.00148,15000000.0
2009-10-27 01:31:00,5.00076,5.00108,4.99937,4.99984,15000000.0
2009-10-27 01:32:00,4.99932,5.00104,4.99932,5.00104,12000000.0
2009-10-27 01:33:00,5.00012,5.00112,4.99946,5.00072,8000000.0
2009-10-27 01:34:00,5.00118,5.00118,4.99922,4.99922,18000000.0
2009-10-27 01:35:00,4.99905,5.00148,4.99905,5.0008,12000000.0
2009-10-27 01:36:00,5.00038,5.00109,4.99962,5.00109,16000000.0
2009-10-27 01:37:00,5.00143,5.00162,4.9999,5.00125,15000000.0
2009-10-27 01:38:00,5.00131,5.00133,4.99998,4.99998,18000000.0
2009-10-27 01:39:00,5.00099,5.00146,5.00059,5.00109,10000000.0
2009-10-27 01:40:00,5.00146,5.00212,5.00067,5.00195,11000000.0
2009-10-27 01:41:00,5.00154,5.00292,5.00081,5.00225,16000000.0
2009-10-27 01:42:00,5.00149,5.00366,5.00149,5.00342,14000000.0
2009-10-27 01:43:00,5.00381,5.00381,5.00194,5.0022,16000000.0
2009-10-27 01:44:00,5.004,5.004,5.00237,5.00262,15000000.0
2009-10-27 01:45:00,5.00352,5.00524,5.00256,5.00524,16000000.0
2009-10-27 01:46:00,5.00454,5.00486,5.00352,5.0038,9000000.0
2009-10-27 01:47:00,5.00403,5.00403,5.0024,5.00374,17000000.0
2009-10-27 01:48:00,5.00416,5.00416,5.00229,5.00343,16000000.0
2009-10-27 01:49:00,5.00465,5.00465,5.00241,5.00358,10000000.0
2009-10-27 01:50:00,5.00134,5.00332,5.00132,5.00332,11000000.0
2009-10-27 01:51:00,5.00456,5.00482,5.00258,5.0032,12000000.0
2009-10-27 01:52:00,5.00311,5.00442,5.0022,5.00352,12000000.0
2009-10-27 01:53:00,5.00395,5.00429,5.00225,5.00384,18000000.0
2009-10-27 01:54:00,5.00373,5.00447,5.0023,5.00329,14000000.0
2009-10-27 01:55:00,5.00291,5.00317,5.00129,5.00271,18000000.0
2009-10-27 01:56:00,5.00265,5.00319,5.00201,5.00204,8000000.0
2009-10-27 01:57:00,5.00312,5.004,5.0023,5.004,13000000.0
2009-10-27 01:58:00,5.00291,5.00354,5.00254,5.00306,11000000.0
2009-10-27 01:59:00,5.00442,5.00496,5.00356,5.00446,11000000.0
2009-10-27 02:00:00,5.00448,5.00466,5.00414,5.00424,16000000.0
2009-10-27 02:01:00,5.00472,5.00549,5.0034,5.0046,21000000.0
2009-10-27 02:02:00,5.00352,5.005,5.00352,5.005,10000000.0
2009-10-27 02:03:00,5.00486,5.00564,5.00391,5.00564,8000000.0
2009-10-27 02:04:00,5.00439,5.00556,5.00347,5.00465,14000000.0
2009-10-27 02:05:00,5.00494,5.00593,5.00436,5.00563,14000000.0
2009-10-27 02:06:00,5.0058,5.00701,5.00483,5.0049,15000000.0
2009-10-27 02:07:00,5.00435,5.00566,5.00372,5.00372,10000000.0
2009-10-27 02:08:00,5.00449,5.00655,5.00422,5.00619,16000000.0
2009-10-27 02:09:00,5.00663,5.00663,5.00461,5.00641,18000000.0
2009-10-27 02:10:00,5.00474,5.00645,5.00435,5.00645,16000000.0
2009-10-27 02:11:00,5.00533,5.00581,5.00351,5.00408,14000000.0
2009-10-27 02:12:00,5.00529,5.00573,5.00358,5.00365,10000000.0
2009-10-27 02:13:00,5.00385,5.00467,5.00357,5.00419,15000000.0
2009-10-27 02:14:00,5.0052,5.0052,5.00295,5.00295,19000000.0
2009-10-27 02:15:00,5.00523,5.00546,5.00376,5.00376,12000000.0
2009-10-27 02:16:00,5.00521,5.0055,5.00321,5.00453,18000000.0
2009-10-27 02:17:00,5.00429,5.00429,5.00282,5.00327,14000000.0
2009-10-27 02:18:00,5.00362,5.00433,5.00312,5.00414,12000000.0
2009-10-27 02:19:00,5.00372,5.00372,5.002,5.00219,14000000.0
2009-10-27 02:20:00,5.00175,5.00265,5.00099,5.00218,13000000.0
2009-10-27 02:21:00,5.00128,5.00128,4.99954,5.0007,15000000.0
2009-10-27 02:22:00,5.00103,5.0017,4.99887,4.99887,13000000.0
2009-10-27 02:23:00,5.00066,5.00066,4.99814,4.99852,16000000.0
2009-10-27 02:24:00,4.99897,4.99897,4.99697,4.99864,17000000.0
2009-10-27 02:25:00,4.99803,4.99929,4.99758,4.99874,10000000.0
2009-10-27 02:26:00,4.99971,5.00048,4.99908,5.00001,13000000.0
2009-10-27 02:27:00,4.99972,4.99982,4.99849,4.99927,7000000.0
2009-10-27 02:28:00,4.99826,4.99897,4.99768,4.99889,9000000.0
2009-10-27 02:29:00,4.99859,4.99922,4.99746,4.99805,20000000.0
2009-10-27 02:30:00,4.99858,4.99893,4.99745,4.99869,11000000.0
2009-10-27 02:31:00,4.99837,4.99912,4.9974,4.9974,9000000.0
2009-10-27 02:32:00,4.99757,4.99905,4.99744,4.99744,13000000.0
2009-10-27 02:33:00,4.9986,4.99903,4.99735,4.99782,14000000.0
2009-10-27 02:34:00,4.99814,4.99917,4.99722,4.99777,17000000.0
2009-10-27 02:35:00,4.99894,4.99944,4.99797,4.99916,15000000.0
2009-10-27 02:36:00,4.99892,5.00032,4.99746,4.99786,14000000.0
2009-10-27 02:37:00,4.99924,5.00036,4.99805,5.00036,13000000.0
2009-10-27 02:38:00,4.99971,4.99989,4.99703,4.99899,14000000.0
2009-10-27 02:39:00,4.99812,4.9984,4.99667,4.99785,15000000.0
2009-10-27 02:40:00,4.99819,4.99905,4.99704,4.99905,12000000.0
2009-10-27 02:41:00,4.99865,4.99938,4.99805,4.99805,13000000.0
2009-10-27 02:42:00,4.99874,4.99946,4.99817,4.99828,16000000.0
2009-10-27 02:43:00,4.99906,4.99923,4.99702,4.99702,18000000.0
2009-10-27 02:44:00,4.99811,4.99826,4.9968,4.99732,10000000.0
2009-10-27 02:45:00,4.99776,4.99859,4.99662,4.99848,14000000.0
2009-10-27 02:46:00,4.99832,4.99987,4.99786,4.99866,18000000.0
2009-10-27 02:47:00,5.00061,5.00135,4.99928,5.00124,17000000.0
2009-10-27 02:48:00,5.00154,5.00184,5.00032,5.00173,7000000.0
2009-10-27 02:49:00,5.00223,5.00279,5.00147,5.00153,13000000.0
2009-10-27 02:50:00,5.00054,5.00161,4.99898,5.00016,14000000.0
2009-10-27 02:51:00,4.999,4.99958,4.9976,4.99936,15000000.0
2009-10-27 02:52:00,4.99928,5.00005,4.99792,5.00005,15000000.0
2009-10-27 02:53:00,5.00006,5.00033,4.99809,4.99809,9000000.0
2009-10-27 02:54:00,4.99956,5.00027,4.99872,4.9996,13000000.0
2009-10-27 02:55:00,5.0007,5.0007,4.99905,5.00032,11000000.0
2009-10-27 02:56:00,4.99981,4.99995,4.99866,4.99977,18000000.0
2009-10-27 02:57:00,4.99967,4.9999,4.99867,4.99985,13000000.0
2009-10-27 02:58:00,4.9996,5.00013,4.99918,4.99941,9000000.0
2009-10-27 02:59:00,4.99953,5.00035,4.99887,4.99887,14000000.0
2009-10-27 03:00:00,5.00085,5.00221,4.99989,5.00221,11000000.0
2009-10-27 03:01:00,5.00169,5.00203,5.00046,5.00161,11000000.0
2009-10-27 03:02:00,5.00137,5.0023,5.00083,5.00178,11000000.0
2009-10-27 03:03:00,5.00254,5.00286,5.00089,5.0014,23000000.0
2009-10-27 03:04:00,5.00185,5.00236,5.00115,5.0022,11000000.0
2009-10-27 03:05:00,5.00172,5.00186,4.99989,4.99989,17000000.0
2009-10-27 03:06:00,5.00035,5.00149,4.99992,5.00149,9000000.0
2009-10-27 03:07:00,4.99994,5.00112,4.99994,5.00112,15000000.0
2009-10-27 03:08:00,5.00037,5.00067,4.9989,5.00002,12000000.0
2009-10-27 03:09:00,4.9996,5.00033,4.99905,4.99989,15000000.0
2009-10-27 03:10:00,5.00042,5.00152,4.99952,5.00131,19000000.0
2009-10-27 03:11:00,5.00059,5.00144,5.00002,5.00102,15000000.0
2009-10-27 03:12:00,5.0009,5.00091,4.99921,4.99921,18000000.0
2009-10-27 03:13:00,5.00093,5.00093,4.99873,4.99973,18000000.0
2009-10-27 03:14:00,4.99908,4.9998,4.99783,4.99949,10000000.0
2009-10-27 03:15:00,4.99783,4.99918,4.99764,4.99905,7000000.0
2009-10-27 03:16:00,4.99827,4.99903,4.99754,4.99902,8000000.0
2009-10-27 03:17:00,4.99827,4.99899,4.99779,4.99803,10000000.0
2009-10-27 03:18:00,4.99815,4.99929,4.99798,4.99798,15000000.0
2009-10-27 03:19:00,4.99889,4.99935,4.99819,4.99885,10000000.0
2009-10-27 03:20:00,4.99949,4.99949,4.99804,4.99893,16000000.0
2009-10-27 03:21:00,4.9987,5.00022,4.99821,5.00022,11000000.0
2009-10-27 03:22:00,4.9996,5.00008,4.99862,4.99973,10000000.0
2009-10-27 03:23:00,4.99878,4.99926,4.99799,4.99799,12000000.0
2009-10-27 03:24:00,4.99897,4.99931,4.99729,4.99893,13000000.0
2009-10-27 03:25:00,4.99946,4.99946,4.99712,4.99712,11000000.0
2009-10-27 03:26:00,4.99814,4.99825,4.99733,4.9974,13000000.0
2009-10-27 03:27:00,4.99746,4.99833,4.99679,4.99833,14000000.0
2009-10-27 03:28:00,4.99844,4.9994,4.99729,4.99745,18000000.0
2009-10-27 03:29:00,4.99758,4.9989,4.99755,4.99826,15000000.0
2009-10-27 03:30:00,4.99853,4.99853,4.99727,4.99814,10000000.0
2009-10-27 03:31:00,4.99822,4.99844,4.99701,4.99803,13000000.0
2009-10-27 03:32:00,4.998,4.99822,4.99652,4.9966,16000000.0
2009-10-27 03:33:00,4.99823,4.99859,4.99683,4.99697,13000000.0
2009-10-27 03:34:00,4.99762,4.99847,4.99703,4.99784,16000000.0
2009-10-27 03:35:00,4.99785,4.99854,4.9967,4.99799,10000000.0
2009-10-27 03:36:00,4.99737,4.99924,4.99723,4.99914,11000000.0
2009-10-27 03:37:00,4.99978,4.99978,4.99828,4.99941,13000000.0
2009-10-27 03:38:00,4.99896,4.99922,4.99743,4.99806,13000000.0
2009-10-27 03:39:00,4.99873,4.9997,4.99859,4.99861,13000000.0
2009-10-27 03:40:00,4.99939,5.0004,4.99823,5.0004,12000000.0
2009-10-27 03:41:00,5.00003,5.0008,4.99879,5.00074,16000000.0
2009-10-27 03:42:00,5.00044,5.00091,4.99943,5.00039,21000000.0
2009-10-27 03:43:00,5.00075,5.00082,4.99901,4.99901,18000000.0
2009-10-27 03:44:00,5.00017,5.00033,4.99887,4.99903,15000000.0
2009-10-27 03:45:00,4.99944,5.00018,4.99895,5.00018,9000000.0
2009-10-27 03:46:00,4.99957,4.99971,4.99832,4.99886,8000000.0
2009-10-27 03:47:00,4.9996,5.00052,4.99878,5.00052,11000000.0
2009-10-27 03:48:00,5.0005,5.0005,4.99886,4.99977,9000000.0
2009-10-27 03:49:00,5.00015,5.00034,4.99825,4.99994,16000000.0
2009-10-27 03:50:00,5.0001,5.00035,4.99882,5.00035,19000000.0
2009-10-27 03:51:00,5.00051,5.00105,4.99995,5.00093,9000000.0
2009-10-27 03:52:00,5.00119,5.00119,4.99955,5.0009,19000000.0
2009-10-27 03:53:00,5.00075,5.00188,5.00005,5.00157,10000000.0
2009-10-27 03:54:00,5.00081,5.0015,5.00015,5.0007,17000000.0
2009-10-27 03:55:00,5.00035,5.00138,4.99974,4.9998,16000000.0
2009-10-27 03:56:00,5.00116,5.0016,4.99952,4.99952,7000000.0
2009-10-27 03:57:00,5.0003,5.00032,4.99894,4.99894,11000000.0
2009-10-27 03:58:00,5.0008,5.00108,4.9997,5.00025,12000000.0
2009-10-27 03:59:00,5.0003,5.00139,4.99975,5.0007,17000000.0
2009-10-27 04:00:00,4.99967,5.00153,4.99966,5.00062,12000000.0
2009-10-27 04:01:00,4.99895,5.00051,4.99895,4.99978,16000000.0
2009-10-27 04:02:00,4.9996,5.00075,4.99884,4.99884,14000000.0
2009-10-27 04:03:00,4.99977,5.00088,4.99949,5.00088,12000000.0
2009-10-27 04:04:00,5.00039,5.00088,4.99918,5.00053,16000000.0
2009-10-27 04:05:00,5.00028,5.00038,4.99914,4.99971,13000000.0
2009-10-27 04:06:00,4.99992,5.00122,4.9992,4.9992,16000000.0
2009-10-27 04:07:00,5.00017,5.00084,4.99916,4.99916,13000000.0
2009-10-27 04:08:00,4.99949,5.00083,4.99949,5.0001,14000000.0
2009-10-27 04:09:00,5.00048,5.00071,4.99986,5.00044,10000000.0
2009-10-27 04:10:00,5.00063,5.00157,4.99925,4.99998,12000000.0
2009-10-27 04:11:00,5.00053,5.00061,4.99922,5.00054,14000000.0
2009-10-27 04:12:00,5.00043,5.00071,4.99917,4.99987,19000000.0
2009-10-27 04:13:00,4.99999,5.00062,4.99942,5.00011,20000000.0
2009-10-27 04:14:00,5.00021,5.00093,4.99911,4.9998,12000000.0
2009-10-27 04:15:00,4.99954,5.00017,4.99877,4.99877,8000000.0
2009-10-27 04:16:00,4.99959,4.99998,4.99848,4.99956,13000000.0
2009-10-27 04:17:00,5.00002,5.00105,4.99889,4.99983,15000000.0
2009-10-27 04:18:00,5.00064,5.00111,5.00024,5.00024,9000000.0
2009-10-27 04:19:00,5.00087,5.00225,5.0004,5.0004,12000000.0
2009-10-27 04:20:00,5.00064,5.00248,5.00064,5.00142,9000000.0
2009-10-27 04:21:00,5.00155,5.00155,5.00013,5.00117,17000000.0
2009-10-27 04:22:00,4.99972,5.00139,4.99972,5.00112,14000000.0
2009-10-27 04:23:00,5.00121,5.00156,5.00049,5.00077,10000000.0
2009-10-27 04:24:00,5.00129,5.00214,5.00076,5.0013,12000000.0
2009-10-27 04:25:00,5.00111,5.00167,5.00077,5.00129,10000000.0
2009-10-27 04:26:00,5.0013,5.00188,5.00084,5.00188,7000000.0
2009-10-27 04:27:00,5.00197,5.00232,5.00088,5.00232,15000000.0
2009-10-27 04:28:00,5.00225,5.0025,5.00118,5.00118,7000000.0
2009-10-27 04:29:00,5.0026,5.00303,5.00085,5.00219,14000000.0
2009-10-27 04:30:00,5.00187,5.00215,5.0006,5.00071,11000000.0
2009-10-27 04:31:00,5.00131,5.00175,4.99981,5.00014,15000000.0
2009-10-27 04:32:00,5.0009,5.00115,4.999,4.999,17000000.0
2009-10-27 04:33:00,5.00024,5.00051,4.99899,4.99899,14000000.0
2009-10-27 04:34:00,4.99942,5.00059,4.99942,4.99999,9000000.0
2009-10-27 04:35:00,4.99921,5.00074,4.99921,5.00008,12000000.0
2009-10-27 04:36:00,4.99929,5.00046,4.99838,4.9987,12000000.0
2009-10-27 04:37:00,4.99959,5.00013,4.99747,4.9979,12000000.0
2009-10-27 04:38:00,5.00029,5.00037,4.99769,4.99848,11000000.0
2009-10-27 04:39:00,4.99829,5.00015,4.99773,5.00015,17000000.0
2009-10-27 04:40:00,4.99982,5.00108,4.99954,5.00013,9000000.0
2009-10-27 04:41:00,4.99976,5.001,4.99928,4.99932,10000000.0
2009-10-27 04:42:00,4.99971,4.99979,4.9978,4.9978,8000000.0
2009-10-27 04:43:00,4.99844,4.99959,4.99752,4.99848,18000000.0
2009-10-27 04:44:00,4.99907,4.99929,4.99812,4.99929,9000000.0
2009-10-27 04:45:00,4.99957,4.99957,4.99762,4.99918,9000000.0
2009-10-27 04:46:00,4.99851,4.99902,4.99752,4.9979,16000000.0
2009-10-27 04:47:00,4.99804,4.99864,4.9968,4.99832,12000000.0
2009-10-27 04:48:00,4.99799,4.99869,4.99686,4.99698,10000000.0
2009-10-27 04:49:00,4.99815,4.99878,4.99781,4.99852,16000000.0
2009-10-27 04:50:00,4.99909,4.99927,4.99702,4.99702,16000000.0
2009-10-27 04:51:00,4.99729,4.99907,4.99729,4.9985,20000000.0
2009-10-27 04:52:00,4.99811,4.9994,4.99768,4.9994,13000000.0
2009-10-27 04:53:00,4.99939,4.99939,4.99753,4.99753,11000000.0
2009-10-27 04:54:00,4.99867,4.99958,4.99798,4.99851,11000000.0
2009-10-27 04:55:00,4.99947,4.99947,4.99808,4.99947,12000000.0
2009-10-27 04:56:00,4.99929,4.99931,4.99774,4.999,16000000.0
2009-10-27 04:57:00,4.99894,4.99894,4.99769,4.99769,7000000.0
2009-10-27 04:58:00,4.99781,4.99908,4.99781,4.99878,13000000.0
2009-10-27 04:59:00,4.99807,4.99895,4.99762,4.99811,17000000.0
2009-10-27 05:00:00,4.99902,4.9994,4.99806,4.9994,10000000.0
2009-10-27 05:01:00,4.99884,4.99905,4.99771,4.99896,13000000.0
2009-10-27 05:02:00,4.999,4.99929,4.9975,4.99926,18000000.0
2009-10-27 05:03:00,4.99723,4.99918,4.99723,4.99918,9000000.0
2009-10-27 05:04:00,4.99858,4.99943,4.99799,4.99897,12000000.0
2009-10-27 05:05:00,4.99885,4.99919,4.99794,4.99919,10000000.0
2009-10-27 05:06:00,4.99724,4.99859,4.99724,4.99852,20000000.0
2009-10-27 05:07:00,4.99657,4.99812,4.99617,4.99781,10000000.0
2009-10-27 05:08:00,4.99571,4.99714,4.99525,4.99682,17000000.0
2009-10-27 05:09:00,4.99667,4.99758,4.99562,4.99562,15000000.0
2009-10-27 05:10:00,4.9952,4.99604,4.99496,4.99551,10000000.0
2009-10-27 05:11:00,4.99512,4.99655,4.99413,4.99533,16000000.0
2009-10-27 05:12:00,4.99448,4.99525,4.9941,4.99516,7000000.0
2009-10-27 05:13:00,4.99539,4.99539,4.9937,4.99451,12000000.0
2009-10-27 05:14:00,4.99482,4.99573,4.99431,4.99573,14000000.0
2009-10-27 05:15:00,4.99455,4.99551,4.99425,4.99547,16000000.0
2009-10-27 05:16:00,4.99387,4.99544,4.99369,4.99492,15000000.0
2009-10-27 05:17:00,4.99491,4.99556,4.99449,4.99449,10000000.0
2009-10-27 05:18:00,4.99557,4.99588,4.99402,4.99406,13000000.0
2009-10-27 05:19:00,4.9955,4.99653,4.99475,4.99582,13000000.0
2009-10-27 05:20:00,4.99593,4.99593,4.99434,4.99534,20000000.0
2009-10-27 05:21:00,4.99513,4.99577,4.99433,4.9951,9000000.0
2009-10-27 05:22:00,4.99564,4.99564,4.99372,4.99476,17000000.0
2009-10-27 05:23:00,4.99475,4.99546,4.99391,4.99424,14000000.0
2009-10-27 05:24:00,4.9941,4.99577,4.99312,4.99377,19000000.0
2009-10-27 05:25:00,4.99291,4.99441,4.99291,4.99435,13000000.0
2009-10-27 05:26:00,4.99325,4.99455,4.99262,4.99402,13000000.0
2009-10-27 05:27:00,4.99276,4.99468,4.99276,4.99345,13000000.0
2009-10-27 05:28:00,4.99396,4.99396,4.9932,4.99353,10000000.0
2009-10-27 05:29:00,4.9939,4.99435,4.99276,4.99429,17000000.0
2009-10-27 05:30:00,4.99323,4.99411,4.99258,4.99288,21000000.0
2009-10-27 05:31:00,4.99457,4.99472,4.99279,4.99472,13000000.0
2009-10-27 05:32:00,4.99444,4.99449,4.99335,4.99393,16000000.0
2009-10-27 05:33:00,4.99425,4.9947,4.99324,4.99401,13000000.0
2009-10-27 05:34:00,4.99361,4.99434,4.99304,4.99388,13000000.0
2009-10-27 05:35:00,4.99427,4.99494,4.99345,4.9946,14000000.0
2009-10-27 05:36:00,4.99501,4.99516,4.99349,4.99471,18000000.0
2009-10-27 05:37:00,4.99401,4.99476,4.99343,4.99447,12000000.0
2009-10-27 05:38:00,4.99396,4.9944,4.99285,4.99438,13000000.0
2009-10-27 05:39:00,4.99383,4.99496,4.99293,4.99459,21000000.0
2009-10-27 05:40:00,4.99507,4.99555,4.99342,4.99489,14000000.0
2009-10-27 05:41:00,4.99405,4.99556,4.99405,4.99552,13000000.0
2009-10-27 05:42:00,4.99382,4.99574,4.99382,4.99514,8000000.0
2009-10-27 05:43:00,4.99435,4.99609,4.99405,4.99609,13000000.0
2009-10-27 05:44:00,4.99567,4.99632,4.99451,4.99545,13000000.0
2009-10-27 05:45:00,4.9947,4.99606,4.9947,4.9952,24000000.0
2009-10-27 05:46:00,4.99632,4.9966,4.99465,4.9966,14000000.0
2009-10-27 05:47:00,4.99586,4.99624,4.99452,4.99624,11000000.0
2009-10-27 05:48:00,4.99563,4.99636,4.99506,4.99625,18000000.0
2009-10-27 05:49:00,4.99635,4.99637,4.9947,4.99571,10000000.0
2009-10-27 05:50:00,4.99569,4.99579,4.99431,4.99492,10000000.0
2009-10-27 05:51:00,4.99508,4.99545,4.99305,4.99458,11000000.0
2009-10-27 05:52:00,4.99395,4.99535,4.99395,4.99523,19000000.0
2009-10-27 05:53:00,4.99482,4.99575,4.99427,4.99489,15000000.0
2009-10-27 05:54:00,4.99489,4.99489,4.99333,4.99333,7000000.0
2009-10-27 05:55:00,4.99473,4.99484,4.99293,4.99293,12000000.0
2009-10-27 05:56:00,4.9943,4.99508,4.99314,4.99407,16000000.0
2009-10-27 05:57:00,4.99443,4.99476,4.9935,4.99423,11000000.0
2009-10-27 05:58:00,4.99447,4.99593,4.99402,4.99539,22000000.0
2009-10-27 05:59:00,4.99581,4.99635,4.99496,4.99635,9000000.0
2009-10-27 06:00:00,4.99594,4.99594,4.99481,4.99547,17000000.0
2009-10-27 06:01:00,4.99504,4.99543,4.99391,4.9941,18000000.0
2009-10-27 06:02:00,4.99604,4.99604,4.99459,4.99459,18000000.0
2009-10-27 06:03:00,4.99554,4.99652,4.99464,4.99625,16000000.0
2009-10-27 06:04:00,4.99582,4.99648,4.99436,4.99436,8000000.0
2009-10-27 06:05:00,4.99566,4.99599,4.99436,4.99527,10000000.0
2009-10-27 06:06:00,4.99479,4.99577,4.9942,4.99567,27000000.0
2009-10-27 06:07:00,4.99549,4.99618,4.99446,4.99618,17000000.0
2009-10-27 06:08:00,4.99627,4.99673,4.99532,4.99601,14000000.0
2009-10-27 06:09:00,4.99611,4.9963,4.99522,4.99565,13000000.0
2009-10-27 06:10:00,4.99564,4.99685,4.99516,4.99523,14000000.0
2009-10-27 06:11:00,4.99512,4.99624,4.99487,4.9959,16000000.0
2009-10-27 06:12:00,4.99564,4.99577,4.99408,4.99476,17000000.0
2009-10-27 06:13:00,4.99511,4.99571,4.99409,4.99418,14000000.0
2009-10-27 06:14:00,4.99462,4.99578,4.99429,4.99501,12000000.0
2009-10-27 06:15:00,4.99535,4.99556,4.99438,4.99519,13000000.0
2009-10-27 06:16:00,4.99441,4.99595,4.99441,4.99478,14000000.0
2009-10-27 06:17:00,4.99484,4.99583,4.9943,4.9943,11000000.0
2009-10-27 06:18:00,4.99573,4.99618,4.99442,4.99498,12000000.0
2009-10-27 06:19:00,4.9951,4.99564,4.99405,4.99502,19000000.0
2009-10-27 06:20:00,4.99512,4.99542,4.99399,4.99466,11000000.0
2009-10-27 06:21:00,4.995,4.9956,4.99453,4.99453,9000000.0
2009-10-27 06:22:00,4.99485,4.99692,4.99475,4.99692,22000000.0
2009-10-27 06:23:00,4.99658,4.99736,4.99548,4.99675,18000000.0
2009-10-27 06:24:00,4.99576,4.99611,4.99448,4.99532,8000000.0
2009-10-27 06:25:00,4.99447,4.99603,4.99447,4.99492,9000000.0
2009-10-27 06:26:00,4.99466,4.996,4.9946,4.99547,13000000.0
2009-10-27 06:27:00,4.99581,4.99596,4.99438,4.99438,15000000.0
2009-10-27 06:28:00,4.99561,4.99618,4.99393,4.99482,18000000.0
2009-10-27 06:29:00,4.99515,4.9961,4.99409,4.9961,16000000.0
2009-10-27 06:30:00,4.99662,4.99695,4.99462,4.99615,10000000.0
2009-10-27 06:31:00,4.99608,4.99613,4.99527,4.99577,13000000.0
2009-10-27 06:32:00,4.9961,4.99648,4.99488,4.99488,10000000.0
2009-10-27 06:33:00,4.99497,4.99606,4.99446,4.99516,10000000.0
2009-10-27 06:34:00,4.99603,4.99669,4.99488,4.99649,15000000.0
2009-10-27 06:35:00,4.99514,4.99634,4.99505,4.99593,13000000.0
2009-10-27 06:36:00,4.9964,4.9964,4.99437,4.99437,23000000.0
2009-10-27 06:37:00,4.99557,4.99592,4.99487,4.99558,11000000.0
2009-10-27 06:38:00,4.99438,4.99567,4.99382,4.99448,17000000.0
2009-10-27 06:39:00,4.99469,4.99483,4.99348,4.99348,8000000.0
2009-10-27 06:40:00,4.99427,4.9948,4.99388,4.99446,15000000.0
2009-10-27 06:41:00,4.99348,4.99534,4.99348,4.99534,15000000.0
2009-10-27 06:42:00,4.99546,4.99557,4.99413,4.99491,16000000.0
2009-10-27 06:43:00,4.99356,4.9948,4.99356,4.9948,12000000.0
2009-10-27 06:44:00,4.99591,4.99591,4.99437,4.99438,13000000.0
2009-10-27 06:45:00,4.99569,4.99665,4.99468,4.99542,14000000.0
2009-10-27 06:46:00,4.99474,4.99608,4.99438,4.99514,12000000.0
2009-10-27 06:47:00,4.99447,4.9952,4.99368,4.99485,11000000.0
2009-10-27 06:48:00,4.9947,4.99546,4.99336,4.99423,15000000.0
2009-10-27 06:49:00,4.99331,4.99457,4.99321,4.99321,17000000.0
2009-10-27 06:50:00,4.99294,4.99459,4.99294,4.99389,13000000.0
2009-10-27 06:51:00,4.99402,4.99442,4.99279,4.99279,8000000.0
2009-10-27 06:52:00,4.99425,4.99468,4.99327,4.99327,14000000.0
2009-10-27 06:53:00,4.99477,4.99505,4.99351,4.99404,13000000.0
2009-10-27 06:54:00,4.99411,4.99429,4.99322,4.99396,8000000.0
2009-10-27 06:55:00,4.99307,4.99378,4.99261,4.99261,10000000.0
2009-10-27 06:56:00,4.99393,4.99457,4.99324,4.99324,11000000.0
2009-10-27 06:57:00,4.99391,4.99409,4.99304,4.99346,17000000.0
2009-10-27 06:58:00,4.99321,4.99399,4.99238,4.99283,12000000.0
2009-10-27 06:59:00,4.99346,4.99419,4.9921,4.99351,14000000.0
2009-10-27 07:00:00,4.99398,4.99414,4.99188,4.99188,11000000.0
2009-10-27 07:01:00,4.99282,4.99411,4.99278,4.99411,10000000.0
2009-10-27 07:02:00,4.99347,4.99362,4.99253,4.99299,14000000.0
2009-10-27 07:03:00,4.99396,4.99396,4.99266,4.99353,7000000.0
2009-10-27 07:04:00,4.99313,4.99369,4.99219,4.99328,16000000.0
2009-10-27 07:05:00,4.99276,4.99309,4.99164,4.99171,15000000.0
2009-10-27 07:06:00,4.99283,4.99393,4.99178,4.99278,16000000.0
2009-10-27 07:07:00,4.99356,4.99444,4.99223,4.99386,12000000.0
2009-10-27 07:08:00,4.99447,4.99447,4.9926,4.99331,8000000.0
2009-10-27 07:09:00,4.99238,4.99394,4.99224,4.99268,8000000.0
2009-10-27 07:10:00,4.99359,4.99423,4.99244,4.99252,16000000.0
2009-10-27 07:11:00,4.99323,4.99413,4.99245,4.99319,17000000.0
2009-10-27 07:12:00,4.9939,4.99423,4.99287,4.99387,20000000.0
2009-10-27 07:13:00,4.99392,4.9944,4.99269,4.9944,18000000.0
2009-10-27 07:14:00,4.99435,4.99435,4.99328,4.99382,11000000.0
2009-10-27 07:15:00,4.99431,4.99431,4.99266,4.9936,18000000.0
2009-10-27 07:16:00,4.99348,4.9949,4.99304,4.99422,18000000.0
2009-10-27 07:17:00,4.99404,4.99425,4.9927,4.9927,12000000.0
2009-10-27 07:18:00,4.99291,4.99438,4.99136,4.99264,18000000.0
2009-10-27 07:19:00,4.99286,4.99393,4.99066,4.99257,14000000.0
2009-10-27 07:20:00,4.99164,4.99243,4.99052,4.99104,18000000.0
2009-10-27 07:21:00,4.99055,4.99181,4.98977,4.99181,13000000.0
2009-10-27 07:22:00,4.99176,4.99261,4.99079,4.99206,14000000.0
2009-10-27 07:23:00,4.99224,4.99286,4.99118,4.99118,15000000.0
2009-10-27 07:24:00,4.99277,4.99277,4.99078,4.99078,16000000.0
2009-10-27 07:25:00,4.99265,4.9928,4.9918,4.99187,15000000.0
2009-10-27 07:26:00,4.99159,4.99271,4.99087,4.99087,13000000.0
2009-10-27 07:27:00,4.99079,4.99265,4.99079,4.99168,12000000.0
2009-10-27 07:28:00,4.9924,4.99298,4.99166,4.99166,22000000.0
2009-10-27 07:29:00,4.99188,4.99323,4.99181,4.99289,16000000.0
2009-10-27 07:30:00,4.99179,4.99291,4.99172,4.9926,14000000.0
2009-10-27 07:31:00,4.99271,4.99305,4.99149,4.99305,13000000.0
2009-10-27 07:32:00,4.99264,4.99277,4.99151,4.99208,9000000.0
2009-10-27 07:33:00,4.993,4.99312,4.99218,4.99276,7000000.0
2009-10-27 07:34:00,4.99273,4.99355,4.99132,4.99132,18000000.0
2009-10-27 07:35:00,4.9919,4.99292,4.9916,4.99249,9000000.0
2009-10-27 07:36:00,4.99282,4.99312,4.99178,4.9921,13000000.0
2009-10-27 07:37:00,4.99183,4.99265,4.99142,4.99237,11000000.0
2009-10-27 07:38:00,4.99234,4.9924,4.99121,4.99198,11000000.0
2009-10-27 07:39:00,4.99243,4.99276,4.9916,4.99261,19000000.0
2009-10-27 07:40:00,4.99212,4.99269,4.99075,4.99144,11000000.0
2009-10-27 07:41:00,4.99156,4.99166,4.99036,4.99121,7000000.0
2009-10-27 07:42:00,4.99004,4.99209,4.99004,4.9915,13000000.0
2009-10-27 07:43:00,4.99164,4.99263,4.99062,4.9922,14000000.0
2009-10-27 07:44:00,4.99177,4.99177,4.99007,4.99078,10000000.0
2009-10-27 07:45:00,4.99112,4.99129,4.98957,4.98957,8000000.0
2009-10-27 07:46:00,4.9893,4.9914,4.9893,4.99078,13000000.0
2009-10-27 07:47:00,4.99005,4.99169,4.98967,4.99074,15000000.0
2009-10-27 07:48:00,4.99082,4.99146,4.98992,4.99055,13000000.0
2009-10-27 07:49:00,4.99075,4.99158,4.99009,4.99017,10000000.0
2009-10-27 07:50:00,4.99064,4.99143,4.98993,4.99135,17000000.0
2009-10-27 07:51:00,4.99119,4.99162,4.99035,4.99109,16000000.0
2009-10-27 07:52:00,4.99073,4.99159,4.99013,4.99159,13000000.0
2009-10-27 07:53:00,4.99121,4.99151,4.99012,4.99151,10000000.0
2009-10-27 07:54:00,4.99134,4.99147,4.99002,4.99104,11000000.0
2009-10-27 07:55:00,4.99048,4.99235,4.99033,4.99208,12000000.0
2009-10-27 07:56:00,4.99096,4.99212,4.99032,4.99152,13000000.0
2009-10-27 07:57:00,4.99085,4.9916,4.99029,4.99157,8000000.0
2009-10-27 07:58:00,4.99086,4.99152,4.98984,4.99105,14000000.0
2009-10-27 07:59:00,4.98989,4.99066,4.98889,4.99066,15000000.0
2009-10-27 08:00:00,4.99021,4.99081,4.98944,4.99019,10000000.0
2009-10-27 08:01:00,4.99004,4.99081,4.9892,4.99044,13000000.0
2009-10-27 08:02:00,4.99021,4.99136,4.98946,4.99136,14000000.0
2009-10-27 08:03:00,4.99067,4.99075,4.98877,4.98954,12000000.0
2009-10-27 08:04:00,4.98947,4.98959,4.98764,4.98925,16000000.0
2009-10-27 08:05:00,4.98872,4.98925,4.98739,4.98793,14000000.0
2009-10-27 08:06:00,4.98815,4.9894,4.98692,4.98924,19000000.0
2009-10-27 08:07:00,4.98847,4.98881,4.98632,4.98826,19000000.0
2009-10-27 08:08:00,4.98757,4.98835,4.98699,4.98835,11000000.0
2009-10-27 08:09:00,4.98858,4.98878,4.98729,4.98842,10000000.0
2009-10-27 08:10:00,4.988,4.98861,4.98651,4.98699,16000000.0
2009-10-27 08:11:00,4.98626,4.98765,4.9862,4.98722,9000000.0
2009-10-27 08:12:00,4.98764,4.98866,4.98705,4.98866,10000000.0
2009-10-27 08:13:00,4.98861,4.98894,4.98782,4.98881,11000000.0
2009-10-27 08:14:00,4.98744,4.98913,4.98744,4.98866,12000000.0
2009-10-27 08:15:00,4.98887,4.98939,4.98785,4.98876,15000000.0
2009-10-27 08:16:00,4.9885,4.98893,4.98688,4.98816,14000000.0
2009-10-27 08:17:00,4.98771,4.98823,4.98715,4.98777,10000000.0
2009-10-27 08:18:00,4.98751,4.98832,4.9864,4.9864,9000000.0
2009-10-27 08:19:00,4.98721,4.98825,4.98682,4.98748,11000000.0
2009-10-27 08:20:00,4.98755,4.98817,4.98676,4.9875,11000000.0
2009-10-27 08:21:00,4.98844,4.98854,4.98698,4.98759,20000000.0
2009-10-27 08:22:00,4.98832,4.98855,4.9873,4.98846,8000000.0
2009-10-27 08:23:00,4.98818,4.98867,4.98691,4.98859,12000000.0
2009-10-27 08:24:00,4.98722,4.98826,4.987,4.98756,13000000.0
2009-10-27 08:25:00,4.98793,4.98864,4.98701,4.98742,12000000.0
2009-10-27 08:26:00,4.98707,4.98822,4.98666,4.98816,13000000.0
2009-10-27 08:27:00,4.98858,4.98858,4.98714,4.98825,11000000.0
2009-10-27 08:28:00,4.98848,4.98848,4.98669,4.98669,8000000.0
2009-10-27 08:29:00,4.98766,4.9883,4.98706,4.98726,12000000.0
2009-10-27 08:30:00,4.98783,4.98821,4.98667,4.98768,11000000.0
2009-10-27 08:31:00,4.98827,4.98827,4.98698,4.98772,10000000.0
2009-10-27 08:32:00,4.9864,4.98837,4.9864,4.98743,13000000.0
2009-10-27 08:33:00,4.98804,4.98862,4.98739,4.98862,11000000.0
2009-10-27 08:34:00,4.98731,4.98971,4.98731,4.98877,17000000.0
2009-10-27 08:35:00,4.98887,4.98961,4.9881,4.9896,11000000.0
2009-10-27 08:36:00,4.98948,4.98948,4.98769,4.98769,10000000.0
2009-10-27 08:37:00,4.98804,4.98905,4.98663,4.98663,9000000.0
2009-10-27 08:38:00,4.98744,4.98816,4.98645,4.98751,18000000.0
2009-10-27 08:39:00,4.98776,4.98776,4.98619,4.98694,8000000.0
2009-10-27 08:40:00,4.9874,4.98772,4.98642,4.98642,7000000.0
2009-10-27 08:41:00,4.98853,4.98907,4.9867,4.98907,16000000.0
2009-10-27 08:42:00,4.98858,4.98884,4.98699,4.98847,14000000.0
2009-10-27 08:43:00,4.98843,4.98857,4.98668,4.98668,12000000.0
2009-10-27 08:44:00,4.98814,4.98843,4.98693,4.98786,9000000.0
2009-10-27 08:45:00,4.98891,4.98987,4.98763,4.98959,18000000.0
2009-10-27 08:46:00,4.98812,4.99058,4.98812,4.9903,14000000.0
2009-10-27 08:47:00,4.98909,4.99111,4.98877,4.99054,18000000.0
2009-10-27 08:48:00,4.98907,4.99089,4.9889,4.99089,12000000.0
2009-10-27 08:49:00,4.99028,4.99028,4.98759,4.98815,14000000.0
2009-10-27 08:50:00,4.9876,4.98913,4.98571,4.98571,16000000.0
2009-10-27 08:51:00,4.98652,4.98782,4.9863,4.9872,21000000.0
2009-10-27 08:52:00,4.9873,4.9873,4.98442,4.98606,20000000.0
2009-10-27 08:53:00,4.9835,4.98483,4.98236,4.98409,7000000.0
2009-10-27 08:54:00,4.98276,4.98352,4.98128,4.98319,17000000.0
2009-10-27 08:55:00,4.98346,4.98483,4.9827,4.9836,12000000.0
2009-10-27 08:56:00,4.98386,4.98386,4.98146,4.98273,17000000.0
2009-10-27 08:57:00,4.98194,4.98325,4.98119,4.98261,16000000.0
2009-10-27 08:58:00,4.98107,4.98157,4.97975,4.98149,12000000.0
2009-10-27 08:59:00,4.98158,4.98296,4.98037,4.98191,13000000.0
2009-10-27 09:00:00,4.98208,4.9827,4.98007,4.98191,17000000.0
2009-10-27 09:01:00,4.98087,4.98129,4.97941,4.98037,13000000.0
2009-10-27 09:02:00,4.98049,4.98144,4.98007,4.98123,8000000.0
2009-10-27 09:03:00,4.98177,4.9824,4.9806,4.98204,16000000.0
2009-10-27 09:04:00,4.98278,4.98278,4.98085,4.98202,8000000.0
2009-10-27 09:05:00,4.98086,4.98222,4.98063,4.98222,11000000.0
2009-10-27 09:06:00,4.98179,4.98198,4.98111,4.98174,10000000.0
2009-10-27 09:07:00,4.98248,4.98305,4.98172,4.98277,10000000.0
2009-10-27 09:08:00,4.98189,4.9834,4.98189,4.98313,19000000.0
2009-10-27 09:09:00,4.98324,4.98431,4.9819,4.98431,16000000.0
2009-10-27 09:10:00,4.98224,4.98491,4.98224,4.98491,8000000.0
2009-10-27 09:11:00,4.98506,4.98565,4.98407,4.98565,11000000.0
2009-10-27 09:12:00,4.98525,4.98598,4.98355,4.98598,16000000.0
2009-10-27 09:13:00,4.98556,4.98628,4.98503,4.98538,15000000.0
2009-10-27 09:14:00,4.98623,4.98681,4.98472,4.9867,17000000.0
2009-10-27 09:15:00,4.98661,4.98753,4.98566,4.98734,12000000.0
2009-10-27 09:16:00,4.9865,4.98683,4.98552,4.98683,14000000.0
2009-10-27 09:17:00,4.9871,4.98724,4.9852,4.98695,14000000.0
2009-10-27 09:18:00,4.98629,4.98716,4.98552,4.98663,18000000.0
2009-10-27 09:19:00,4.9868,4.98808,4.9863,4.98712,14000000.0
2009-10-27 09:20:00,4.98798,4.98798,4.98641,4.98789,18000000.0
2009-10-27 09:21:00,4.98683,4.98687,4.98548,4.98667,17000000.0
2009-10-27 09:22:00,4.98654,4.98717,4.98546,4.98673,13000000.0
2009-10-27 09:23:00,4.98575,4.9878,4.98575,4.98656,12000000.0
2009-10-27 09:24:00,4.98642,4.98705,4.98522,4.9863,14000000.0
2009-10-27 09:25:00,4.98638,4.98647,4.98455,4.98647,9000000.0
2009-10-27 09:26:00,4.98575,4.98662,4.98494,4.98634,13000000.0
2009-10-27 09:27:00,4.98568,4.98614,4.98393,4.9852,13000000.0
2009-10-27 09:28:00,4.98614,4.98713,4.98523,4.98699,19000000.0
2009-10-27 09:29:00,4.98569,4.98717,4.98465,4.98465,14000000.0
2009-10-27 09:30:00,4.9854,4.98652,4.98473,4.98611,15000000.0
2009-10-27 09:31:00,4.98589,4.98626,4.98478,4.98589,11000000.0
2009-10-27 09:32:00,4.98481,4.98481,4.98367,4.98421,16000000.0
2009-10-27 09:33:00,4.98408,4.98531,4.98375,4.98531,9000000.0
2009-10-27 09:34:00,4.98473,4.98576,4.98348,4.98456,18000000.0
2009-10-27 09:35:00,4.98502,4.98543,4.98342,4.98503,14000000.0
2009-10-27 09:36:00,4.98558,4.98593,4.98384,4.98507,16000000.0
2009-10-27 09:37:00,4.98474,4.98596,4.98431,4.98573,20000000.0
2009-10-27 09:38:00,4.98602,4.98656,4.98462,4.98606,19000000.0
2009-10-27 09:39:00,4.98639,4.98715,4.98507,4.98517,16000000.0
2009-10-27 09:40:00,4.98693,4.98784,4.98575,4.98634,12000000.0
2009-10-27 09:41:00,4.98815,4.98839,4.98588,4.98839,18000000.0
2009-10-27 09:42:00,4.9864,4.98853,4.98636,4.98769,16000000.0
2009-10-27 09:43:00,4.9876,4.98776,4.98628,4.98753,15000000.0
2009-10-27 09:44:00,4.98761,4.98856,4.98716,4.98856,13000000.0
2009-10-27 09:45:00,4.98809,4.98881,4.98608,4.98802,13000000.0
2009-10-27 09:46:00,4.98735,4.98735,4.98554,4.98708,17000000.0
2009-10-27 09:47:00,4.98637,4.98724,4.98546,4.98693,13000000.0
2009-10-27 09:48:00,4.98781,4.98797,4.98617,4.98698,16000000.0
2009-10-27 09:49:00,4.98812,4.98974,4.98726,4.98931,17000000.0
2009-10-27 09:50:00,4.98945,4.98991,4.98825,4.98991,12000000.0
2009-10-27 09:51:00,4.98896,4.99021,4.98858,4.98915,16000000.0
2009-10-27 09:52:00,4.99059,4.99216,4.9893,4.99147,16000000.0
2009-10-27 09:53:00,4.99204,4.99217,4.99028,4.99166,15000000.0
2009-10-27 09:54:00,4.99136,4.99267,4.99048,4.99219,15000000.0
2009-10-27 09:55:00,4.99211,4.99252,4.99024,4.99024,15000000.0
2009-10-27 09:56:00,4.99171,4.99223,4.99018,4.99222,17000000.0
2009-10-27 09:57:00,4.99193,4.99193,4.99,4.99111,12000000.0
2009-10-27 09:58:00,4.99188,4.99354,4.99066,4.99354,14000000.0
2009-10-27 09:59:00,4.99384,4.9942,4.99274,4.99395,10000000.0
2009-10-27 10:00:00,4.99341,4.9939,4.99251,4.99327,11000000.0
2009-10-27 10:01:00,4.99283,4.99314,4.99085,4.99237,24000000.0
2009-10-27 10:02:00,4.99314,4.99353,4.99113,4.99315,14000000.0
2009-10-27 10:03:00,4.9924,4.99328,4.99152,4.99328,16000000.0
2009-10-27 10:04:00,4.99404,4.99431,4.99275,4.99378,10000000.0
2009-10-27 10:05:00,4.99289,4.99431,4.9913,4.9913,10000000.0
2009-10-27 10:06:00,4.99249,4.99297,4.99095,4.99222,9000000.0
2009-10-27 10:07:00,4.99103,4.99295,4.99052,4.99179,11000000.0
2009-10-27 10:08:00,4.99114,4.99114,4.98967,4.99052,9000000.0
2009-10-27 10:09:00,4.99047,4.9908,4.98952,4.9908,11000000.0
2009-10-27 10:10:00,4.98966,4.99013,4.98813,4.98941,15000000.0
2009-10-27 10:11:00,4.98889,4.99127,4.98889,4.98912,16000000.0
2009-10-27 10:12:00,4.98998,4.99082,4.98823,4.99058,19000000.0
2009-10-27 10:13:00,4.98996,4.99021,4.98909,4.99011,9000000.0
2009-10-27 10:14:00,4.99099,4.99161,4.98883,4.99126,11000000.0
2009-10-27 10:15:00,4.99044,4.99157,4.99044,4.99133,8000000.0
2009-10-27 10:16:00,4.98999,4.99118,4.98944,4.9907,17000000.0
2009-10-27 10:17:00,4.99114,4.99199,4.98962,4.99087,16000000.0
2009-10-27 10:18:00,4.9908,4.99174,4.98958,4.98962,16000000.0
2009-10-27 10:19:00,4.99081,4.99211,4.99048,4.99167,17000000.0
2009-10-27 10:20:00,4.99103,4.99128,4.98959,4.99049,16000000.0
2009-10-27 10:21:00,4.99056,4.99068,4.98954,4.98961,7000000.0
2009-10-27 10:22:00,4.99121,4.99121,4.98911,4.99061,10000000.0
2009-10-27 10:23:00,4.98966,4.99139,4.98966,4.99139,14000000.0
2009-10-27 10:24:00,4.99263,4.99363,4.99065,4.99262,13000000.0
2009-10-27 10:25:00,4.99164,4.99231,4.9912,4.99204,12000000.0
2009-10-27 10:26:00,4.99223,4.99302,4.99159,4.99268,11000000.0
2009-10-27 10:27:00,4.99323,4.99326,4.99153,4.99326,13000000.0
2009-10-27 10:28:00,4.99307,4.99407,4.99167,4.99274,13000000.0
2009-10-27 10:29:00,4.99055,4.993,4.99055,4.993,11000000.0
2009-10-27 10:30:00,4.99201,4.99402,4.99201,4.99393,9000000.0
2009-10-27 10:31:00,4.99372,4.99372,4.99123,4.99302,16000000.0
2009-10-27 10:32:00,4.99279,4.9929,4.99126,4.99235,9000000.0
2009-10-27 10:33:00,4.99342,4.99423,4.99179,4.99423,12000000.0
2009-10-27 10:34:00,4.99518,4.99526,4.99348,4.99475,11000000.0
2009-10-27 10:35:00,4.99529,4.99529,4.99337,4.99438,17000000.0
2009-10-27 10:36:00,4.99576,4.99615,4.99359,4.99364,10000000.0
2009-10-27 10:37:00,4.99412,4.9955,4.99256,4.9955,15000000.0
2009-10-27 10:38:00,4.99553,4.99608,4.99411,4.996,17000000.0
2009-10-27 10:39:00,4.99509,4.99571,4.99402,4.99571,13000000.0
2009-10-27 10:40:00,4.99407,4.9955,4.99391,4.99512,10000000.0
2009-10-27 10:41:00,4.9963,4.99718,4.99486,4.99699,15000000.0
2009-10-27 10:42:00,4.99642,4.9966,4.99454,4.99659,12000000.0
2009-10-27 10:43:00,4.99607,4.99635,4.99427,4.99635,13000000.0
2009-10-27 10:44:00,4.9965,4.99687,4.9951,4.99665,12000000.0
2009-10-27 10:45:00,4.99641,4.99694,4.99538,4.99666,13000000.0
2009-10-27 10:46:00,4.99616,4.99796,4.99565,4.99796,13000000.0
2009-10-27 10:47:00,4.99707,4.99846,4.99693,4.99711,7000000.0
2009-10-27 10:48:00,4.99926,5.00002,4.9975,4.99872,12000000.0
2009-10-27 10:49:00,4.99876,4.99877,4.99676,4.99717,10000000.0
2009-10-27 10:50:00,4.99622,4.99849,4.99622,4.99753,14000000.0
2009-10-27 10:51:00,4.99775,4.99775,4.99649,4.9977,11000000.0
2009-10-27 10:52:00,4.99739,4.99762,4.99595,4.99664,20000000.0
2009-10-27 10:53:00,4.9965,4.99715,4.99584,4.99694,9000000.0
2009-10-27 10:54:00,4.99618,4.99689,4.9951,4.99689,18000000.0
2009-10-27 10:55:00,4.99606,4.99616,4.99476,4.99596,10000000.0
2009-10-27 10:56:00,4.99534,4.99731,4.99534,4.99706,11000000.0
2009-10-27 10:57:00,4.9962,4.99682,4.99582,4.99582,8000000.0
2009-10-27 10:58:00,4.99726,4.99781,4.9962,4.99781,10000000.0
2009-10-27 10:59:00,4.99527,4.99704,4.99479,4.99652,10000000.0
2009-10-27 11:00:00,4.99594,4.99687,4.99448,4.99598,15000000.0
2009-10-27 11:01:00,4.99573,4.9958,4.9936,4.9936,12000000.0
2009-10-27 11:02:00,4.99311,4.99475,4.993,4.99456,8000000.0
2009-10-27 11:03:00,4.99316,4.99586,4.99316,4.99419,11000000.0
2009-10-27 11:04:00,4.99555,4.99693,4.99438,4.99635,15000000.0
2009-10-27 11:05:00,4.99595,4.99649,4.99467,4.99604,17000000.0
2009-10-27 11:06:00,4.9956,4.9956,4.99399,4.99538,12000000.0
2009-10-27 11:07:00,4.99521,4.99642,4.99501,4.99581,11000000.0
2009-10-27 11:08:00,4.99706,4.99931,4.99678,4.99815,22000000.0
2009-10-27 11:09:00,4.99841,4.99892,4.99719,4.99755,9000000.0
2009-10-27 11:10:00,4.99865,5.00046,4.9977,4.99934,16000000.0
2009-10-27 11:11:00,5.00071,5.00122,4.99928,4.99977,7000000.0
2009-10-27 11:12:00,5.00021,5.00072,4.99859,5.00031,15000000.0
2009-10-27 11:13:00,4.99979,5.00097,4.9994,5.00087,11000000.0
2009-10-27 11:14:00,4.99956,5.00128,4.99928,4.99995,18000000.0
2009-10-27 11:15:00,5.0011,5.00134,4.99944,4.99981,11000000.0
2009-10-27 11:16:00,5.00108,5.00184,5.00008,5.00184,13000000.0
2009-10-27 11:17:00,5.0015,5.00229,4.99955,4.99971,13000000.0
2009-10-27 11:18:00,4.99963,5.00124,4.99895,4.99895,9000000.0
2009-10-27 11:19:00,5.00012,5.00052,4.99878,4.99905,17000000.0
2009-10-27 11:20:00,5.0,5.00119,4.99927,4.99996,14000000.0
2009-10-27 11:21:00,5.0006,5.00062,4.99931,4.99992,14000000.0
2009-10-27 11:22:00,5.00076,5.00076,4.99797,4.99993,22000000.0
2009-10-27 11:23:00,4.99887,4.99939,4.9982,4.99927,8000000.0
2009-10-27 11:24:00,4.99979,5.00005,4.99799,5.00003,18000000.0
2009-10-27 11:25:00,5.00003,5.00003,4.99844,4.99992,9000000.0
2009-10-27 11:26:00,5.00035,5.00035,4.9983,4.99903,15000000.0
2009-10-27 11:27:00,4.99752,4.99895,4.99752,4.99873,10000000.0
2009-10-27 11:28:00,4.99754,4.9988,4.99703,4.99837,13000000.0
2009-10-27 11:29:00,4.99912,4.99935,4.99785,4.99877,17000000.0
2009-10-27 11:30:00,4.99884,4.99893,4.99757,4.99757,13000000.0
2009-10-27 11:31:00,4.99779,4.99888,4.99737,4.99888,12000000.0
2009-10-27 11:32:00,4.9987,4.99957,4.99757,4.99912,20000000.0
2009-10-27 11:33:00,4.99878,4.99931,4.99734,4.99776,16000000.0
2009-10-27 11:34:00,4.99807,4.99829,4.99707,4.99789,13000000.0
2009-10-27 11:35:00,4.99728,4.99774,4.99602,4.99705,14000000.0
2009-10-27 11:36:00,4.99707,4.99712,4.99551,4.99655,11000000.0
2009-10-27 11:37:00,4.99688,4.99688,4.9948,4.99506,16000000.0
2009-10-27 11:38:00,4.99598,4.99663,4.99503,4.99638,8000000.0
2009-10-27 11:39:00,4.99679,4.99679,4.99381,4.99384,11000000.0
2009-10-27 11:40:00,4.99571,4.99643,4.99423,4.99602,12000000.0
2009-10-27 11:41:00,4.99593,4.9966,4.99524,4.99618,10000000.0
2009-10-27 11:42:00,4.99589,4.99744,4.99589,4.99599,10000000.0
2009-10-27 11:43:00,4.99763,4.99868,4.99634,4.99725,17000000.0
2009-10-27 11:44:00,4.99795,4.99844,4.99693,4.99841,15000000.0
2009-10-27 11:45:00,4.99668,4.99894,4.99668,4.99894,16000000.0
2009-10-27 11:46:00,4.99932,4.99935,4.99755,4.99836,7000000.0
2009-10-27 11:47:00,4.99779,4.99814,4.9963,4.99807,16000000.0
2009-10-27 11:48:00,4.99782,4.99782,4.99652,4.99755,13000000.0
2009-10-27 11:49:00,4.9982,4.9982,4.99557,4.99702,10000000.0
2009-10-27 11:50:00,4.99692,4.99703,4.99548,4.99703,12000000.0
2009-10-27 11:51:00,4.99623,4.99718,4.99509,4.99595,14000000.0
2009-10-27 11:52:00,4.99589,4.996,4.99413,4.99521,18000000.0
2009-10-27 11:53:00,4.99396,4.99686,4.99396,4.99686,16000000.0
2009-10-27 11:54:00,4.99685,4.99715,4.99464,4.99584,8000000.0
2009-10-27 11:55:00,4.99561,4.99624,4.99444,4.99444,8000000.0
2009-10-27 11:56:00,4.99578,4.99578,4.99437,4.99533,8000000.0
2009-10-27 11:57:00,4.99558,4.9958,4.99393,4.99524,11000000.0
2009-10-27 11:58:00,4.99572,4.99576,4.99381,4.99558,14000000.0
2009-10-27 11:59:00,4.99532,4.99536,4.99371,4.99479,11000000.0
2009-10-27 12:00:00,4.99435,4.99435,4.99244,4.99319,15000000.0
2009-10-27 12:01:00,4.99344,4.99388,4.99141,4.99381,13000000.0
2009-10-27 12:02:00,4.99292,4.99345,4.99196,4.99331,15000000.0
2009-10-27 12:03:00,4.99291,4.99347,4.99249,4.99312,11000000.0
2009-10-27 12:04:00,4.99331,4.99379,4.99214,4.99223,9000000.0
2009-10-27 12:05:00,4.99304,4.99406,4.99262,4.99372,9000000.0
2009-10-27 12:06:00,4.9922,4.99401,4.99217,4.99219,15000000.0
2009-10-27 12:07:00,4.9938,4.99381,4.99169,4.99232,11000000.0
2009-10-27 12:08:00,4.99247,4.99287,4.99192,4.99271,8000000.0
2009-10-27 12:09:00,4.99307,4.99307,4.99124,4.99255,18000000.0
2009-10-27 12:10:00,4.99234,4.99278,4.99092,4.99122,14000000.0
2009-10-27 12:11:00,4.99286,4.99287,4.99145,4.99225,9000000.0
2009-10-27 12:12:00,4.99307,4.99307,4.99165,4.99201,18000000.0
2009-10-27 12:13:00,4.9926,4.99403,4.99174,4.99403,12000000.0
2009-10-27 12:14:00,4.99269,4.99295,4.9917,4.99245,10000000.0
2009-10-27 12:15:00,4.99233,4.9929,4.99187,4.99218,8000000.0
2009-10-27 12:16:00,4.99271,4.993,4.9911,4.993,14000000.0
2009-10-27 12:17:00,4.99222,4.99361,4.99156,4.9918,13000000.0
2009-10-27 12:18:00,4.99322,4.99322,4.99133,4.99239,10000000.0
2009-10-27 12:19:00,4.99205,4.9921,4.99087,4.99201,11000000.0
2009-10-27 12:20:00,4.99197,4.99386,4.99181,4.99386,8000000.0
2009-10-27 12:21:00,4.99354,4.99358,4.99208,4.99358,20000000.0
2009-10-27 12:22:00,4.99361,4.9939,4.99237,4.99325,14000000.0
2009-10-27 12:23:00,4.99343,4.99365,4.99244,4.99365,11000000.0
2009-10-27 12:24:00,4.9933,4.9935,4.9924,4.99312,17000000.0
2009-10-27 12:25:00,4.99342,4.99399,4.99188,4.99323,12000000.0
2009-10-27 12:26:00,4.99304,4.99313,4.99197,4.99251,7000000.0
2009-10-27 12:27:00,4.99333,4.99344,4.99209,4.99284,7000000.0
2009-10-27 12:28:00,4.99348,4.99391,4.99198,4.99324,19000000.0
2009-10-27 12:29:00,4.99221,4.99387,4.99221,4.99387,12000000.0
2009-10-27 12:30:00,4.99388,4.9945,4.99346,4.99447,10000000.0
2009-10-27 12:31:00,4.99268,4.99383,4.99227,4.99291,12000000.0
2009-10-27 12:32:00,4.99282,4.99287,4.99127,4.99262,12000000.0
2009-10-27 12:33:00,4.99236,4.99332,4.99166,4.99263,15000000.0
2009-10-27 12:34:00,4.99284,4.99286,4.99139,4.99191,12000000.0
2009-10-27 12:35:00,4.99245,4.99306,4.99127,4.99296,12000000.0
2009-10-27 12:36:00,4.99307,4.9934,4.99173,4.99278,15000000.0
2009-10-27 12:37:00,4.99312,4.99364,4.9922,4.99357,8000000.0
2009-10-27 12:38:00,4.99279,4.994,4.99223,4.99345,15000000.0
2009-10-27 12:39:00,4.99376,4.99376,4.99176,4.9933,14000000.0
2009-10-27 12:40:00,4.99302,4.99373,4.99192,4.99289,18000000.0
2009-10-27 12:41:00,4.99303,4.99362,4.992,4.99325,11000000.0
2009-10-27 12:42:00,4.99379,4.99379,4.99194,4.99301,17000000.0
2009-10-27 12:43:00,4.99161,4.99355,4.99138,4.99355,11000000.0
2009-10-27 12:44:00,4.99291,4.99311,4.9916,4.99232,13000000.0
2009-10-27 12:45:00,4.99227,4.99232,4.99088,4.99088,10000000.0
2009-10-27 12:46:00,4.99188,4.99278,4.99123,4.99221,20000000.0
2009-10-27 12:47:00,4.99035,4.99197,4.99022,4.99022,10000000.0
2009-10-27 12:48:00,4.99078,4.99164,4.9898,4.9898,10000000.0
2009-10-27 12:49:00,4.99077,4.99116,4.98947,4.98947,15000000.0
2009-10-27 12:50:00,4.9905,4.99267,4.9902,4.99267,14000000.0
2009-10-27 12:51:00,4.99317,4.99326,4.9917,4.99274,14000000.0
2009-10-27 12:52:00,4.99298,4.99298,4.99101,4.99238,9000000.0
2009-10-27 12:53:00,4.99144,4.99219,4.99057,4.99057,9000000.0
2009-10-27 12:54:00,4.99241,4.99241,4.99054,4.99054,20000000.0
2009-10-27 12:55:00,4.99227,4.99404,4.99202,4.99404,12000000.0
2009-10-27 12:56:00,4.9939,4.99418,4.99299,4.99327,7000000.0
2009-10-27 12:57:00,4.99434,4.99434,4.99264,4.99401,13000000.0
2009-10-27 12:58:00,4.99342,4.99459,4.99234,4.99388,16000000.0
2009-10-27 12:59:00,4.99436,4.99456,4.99252,4.99449,14000000.0
2009-10-27 13:00:00,4.99538,4.99592,4.99425,4.99537,12000000.0
2009-10-27 13:01:00,4.99676,4.99676,4.9949,4.99624,17000000.0
2009-10-27 13:02:00,4.9971,4.99714,4.99619,4.9967,10000000.0
2009-10-27 13:03:00,4.99702,4.99702,4.99364,4.99417,22000000.0
2009-10-27 13:04:00,4.99473,4.99577,4.9928,4.99375,20000000.0
2009-10-27 13:05:00,4.99459,4.99518,4.99318,4.99318,14000000.0
2009-10-27 13:06:00,4.99436,4.99501,4.99291,4.99491,17000000.0
2009-10-27 13:07:00,4.99501,4.99501,4.99234,4.99363,22000000.0
2009-10-27 13:08:00,4.99355,4.99502,4.99258,4.99502,12000000.0
2009-10-27 13:09:00,4.99461,4.99478,4.99348,4.99473,12000000.0
2009-10-27 13:10:00,4.99323,4.99539,4.99323,4.99448,20000000.0
2009-10-27 13:11:00,4.99477,4.99518,4.99356,4.99515,12000000.0
2009-10-27 13:12:00,4.99388,4.99518,4.99379,4.99494,16000000.0
2009-10-27 13:13:00,4.99397,4.99513,4.99334,4.99398,14000000.0
2009-10-27 13:14:00,4.99474,4.9953,4.99338,4.9953,17000000.0
2009-10-27 13:15:00,4.9949,4.99492,4.99381,4.99414,7000000.0
2009-10-27 13:16:00,4.99412,4.99586,4.99354,4.99572,9000000.0
2009-10-27 13:17:00,4.99481,4.99529,4.99371,4.99371,15000000.0
2009-10-27 13:18:00,4.99472,4.99476,4.99325,4.99415,17000000.0
2009-10-27 13:19:00,4.9946,4.9946,4.99301,4.99307,15000000.0
2009-10-27 13:20:00,4.99418,4.99508,4.99364,4.99482,12000000.0
2009-10-27 13:21:00,4.9949,4.9949,4.99325,4.99391,24000000.0
2009-10-27 13:22:00,4.99487,4.99487,4.99329,4.99339,12000000.0
2009-10-27 13:23:00,4.99367,4.99434,4.99302,4.99394,12000000.0
2009-10-27 13:24:00,4.99422,4.99468,4.99324,4.99464,18000000.0
2009-10-27 13:25:00,4.99528,4.99532,4.99353,4.99458,12000000.0
2009-10-27 13:26:00,4.99417,4.99427,4.99289,4.99365,12000000.0
2009-10-27 13:27:00,4.99311,4.99403,4.99301,4.99338,9000000.0
2009-10-27 13:28:00,4.99429,4.99481,4.99282,4.99459,15000000.0
2009-10-27 13:29:00,4.9944,4.99545,4.99335,4.99545,14000000.0
2009-10-27 13:30:00,4.99469,4.99523,4.99411,4.99483,11000000.0
2009-10-27 13:31:00,4.9949,4.99543,4.99392,4.99393,11000000.0
2009-10-27 13:32:00,4.99413,4.99578,4.99334,4.99578,8000000.0
2009-10-27 13:33:00,4.99607,4.99664,4.99519,4.99654,14000000.0
2009-10-27 13:34:00,4.99708,4.99708,4.9951,4.99672,11000000.0
2009-10-27 13:35:00,4.99553,4.99725,4.99549,4.99656,16000000.0
2009-10-27 13:36:00,4.99637,4.99854,4.99637,4.99786,8000000.0
2009-10-27 13:37:00,4.9977,4.99804,4.99713,4.99804,17000000.0
2009-10-27 13:38:00,4.99715,4.99858,4.99637,4.99858,14000000.0
2009-10-27 13:39:00,4.99852,4.99852,4.99597,4.99597,10000000.0
2009-10-27 13:40:00,4.99727,4.99795,4.9966,4.99721,8000000.0
2009-10-27 13:41:00,4.99765,4.99832,4.99664,4.99832,11000000.0
2009-10-27 13:42:00,4.9981,4.99873,4.99679,4.99825,14000000.0
2009-10-27 13:43:00,4.99774,4.99839,4.99602,4.99602,11000000.0
2009-10-27 13:44:00,4.9968,4.99712,4.99583,4.99633,11000000.0
2009-10-27 13:45:00,4.99698,4.99803,4.99563,4.99714,14000000.0
2009-10-27 13:46:00,4.9979,4.99814,4.99701,4.99814,11000000.0
2009-10-27 13:47:00,4.99804,4.99913,4.9972,4.99791,13000000.0
2009-10-27 13:48:00,4.9994,4.99944,4.99836,4.99895,14000000.0
2009-10-27 13:49:00,4.9994,4.99951,4.99759,4.99914,12000000.0
2009-10-27 13:50:00,4.99889,4.9999,4.99783,4.99923,16000000.0
2009-10-27 13:51:00,4.99843,4.9992,4.99766,4.99846,14000000.0
2009-10-27 13:52:00,4.99892,4.99895,4.99787,4.99825,10000000.0
2009-10-27 13:53:00,4.99777,4.99816,4.99683,4.99775,10000000.0
2009-10-27 13:54:00,4.99664,4.99803,4.99664,4.99803,8000000.0
2009-10-27 13:55:00,4.99821,4.99864,4.99706,4.99836,13000000.0
2009-10-27 13:56:00,4.99676,4.99881,4.99676,4.99847,17000000.0
2009-10-27 13:57:00,4.99812,4.99836,4.99684,4.99783,13000000.0
2009-10-27 13:58:00,4.99814,4.99826,4.99727,4.99826,7000000.0
2009-10-27 13:59:00,4.9984,4.9984,4.99648,4.99744,9000000.0
2009-10-27 14:00:00,4.99755,4.99786,4.99679,4.99786,7000000.0
2009-10-27 14:01:00,4.99689,4.9978,4.99624,4.99778,11000000.0
2009-10-27 14:02:00,4.99799,4.99829,4.99656,4.99797,19000000.0
2009-10-27 14:03:00,4.99608,4.99748,4.99606,4.99708,13000000.0
2009-10-27 14:04:00,4.99709,4.99837,4.99632,4.99739,22000000.0
2009-10-27 14:05:00,4.99791,4.99943,4.99744,4.99925,17000000.0
2009-10-27 14:06:00,4.99831,5.00051,4.99796,5.00051,11000000.0
2009-10-27 14:07:00,5.00096,5.00096,4.99876,5.00083,9000000.0
2009-10-27 14:08:00,5.00097,5.00097,4.99813,4.99813,11000000.0
2009-10-27 14:09:00,4.99999,5.00002,4.99844,4.99857,12000000.0
2009-10-27 14:10:00,5.00013,5.00152,4.99958,5.00152,13000000.0
2009-10-27 14:11:00,5.00187,5.00187,5.00034,5.00034,14000000.0
2009-10-27 14:12:00,5.00149,5.00156,5.0,5.00015,11000000.0
2009-10-27 14:13:00,5.00148,5.00156,4.99996,4.99999,11000000.0
2009-10-27 14:14:00,5.00152,5.00164,4.99966,5.0001,7000000.0
2009-10-27 14:15:00,5.00008,5.00094,4.99859,5.00018,14000000.0
2009-10-27 14:16:00,5.00006,5.00006,4.99844,4.99975,13000000.0
2009-10-27 14:17:00,4.99972,5.00034,4.99817,5.00031,22000000.0
2009-10-27 14:18:00,4.99928,5.00008,4.99879,4.99992,15000000.0
2009-10-27 14:19:00,5.00095,5.00095,4.99919,5.00038,12000000.0
2009-10-27 14:20:00,5.00012,5.00118,4.99972,5.0002,7000000.0
2009-10-27 14:21:00,5.0006,5.00134,4.9999,5.0013,13000000.0
2009-10-27 14:22:00,5.00121,5.00181,5.0004,5.00118,8000000.0
2009-10-27 14:23:00,5.00122,5.00151,5.00045,5.00151,11000000.0
2009-10-27 14:24:00,5.00195,5.00218,5.00011,5.00128,13000000.0
2009-10-27 14:25:00,5.00132,5.00268,5.00078,5.00194,15000000.0
2009-10-27 14:26:00,5.0028,5.00371,5.00207,5.00371,8000000.0
2009-10-27 14:27:00,5.00324,5.00411,5.00297,5.00411,10000000.0
2009-10-27 14:28:00,5.00369,5.0042,5.0026,5.00381,11000000.0
2009-10-27 14:29:00,5.00185,5.0037,5.00174,5.0037,21000000.0
2009-10-27 14:30:00,5.00292,5.00298,5.0018,5.00249,11000000.0
2009-10-27 14:31:00,5.0024,5.0024,5.00051,5.00073,17000000.0
2009-10-27 14:32:00,5.00117,5.00177,4.99975,5.00053,15000000.0
2009-10-27 14:33:00,5.00187,5.00187,4.99984,5.0008,8000000.0
2009-10-27 14:34:00,5.00153,5.00171,5.00075,5.00171,9000000.0
2009-10-27 14:35:00,5.00164,5.00164,5.0001,5.00109,11000000.0
2009-10-27 14:36:00,5.00059,5.002,4.99956,5.00168,15000000.0
2009-10-27 14:37:00,5.00117,5.00136,4.99908,5.00035,8000000.0
2009-10-27 14:38:00,4.99979,5.00123,4.99979,5.00123,10000000.0
2009-10-27 14:39:00,5.0014,5.0014,4.99924,5.00068,19000000.0
2009-10-27 14:40:00,4.99949,5.00075,4.99847,4.9991,15000000.0
2009-10-27 14:41:00,4.99949,4.99949,4.99673,4.99876,15000000.0
2009-10-27 14:42:00,4.99909,4.99932,4.99722,4.99765,17000000.0
2009-10-27 14:43:00,4.99809,4.99827,4.99694,4.99819,15000000.0
2009-10-27 14:44:00,4.99856,4.99925,4.99762,4.99877,15000000.0
2009-10-27 14:45:00,4.99936,5.00009,4.9983,5.00009,9000000.0
2009-10-27 14:46:00,4.99945,4.99971,4.99833,4.99971,11000000.0
2009-10-27 14:47:00,4.9995,4.99997,4.99798,4.99872,12000000.0
2009-10-27 14:48:00,4.99981,4.99981,4.99784,4.99902,12000000.0
2009-10-27 14:49:00,4.99794,4.9997,4.99794,4.99927,12000000.0
2009-10-27 14:50:00,4.99786,4.9995,4.99739,4.99888,15000000.0
2009-10-27 14:51:00,4.99967,4.99986,4.99728,4.99728,10000000.0
2009-10-27 14:52:00,4.99816,4.99816,4.99581,4.99711,13000000.0
2009-10-27 14:53:00,4.99745,4.99782,4.99652,4.99782,13000000.0
2009-10-27 14:54:00,4.99803,4.99809,4.99662,4.99767,9000000.0
2009-10-27 14:55:00,4.99749,4.99804,4.99597,4.99729,16000000.0
2009-10-27 14:56:00,4.99716,4.99839,4.99701,4.99739,15000000.0
2009-10-27 14:57:00,4.99709,4.9983,4.99596,4.99692,15000000.0
2009-10-27 14:58:00,4.99588,4.99748,4.99588,4.99748,11000000.0
2009-10-27 14:59:00,4.99779,4.9985,4.99644,4.9985,14000000.0
2009-10-27 15:00:00,4.99826,4.99826,4.99503,4.99599,18000000.0
2009-10-27 15:01:00,4.99454,4.99617,4.9938,4.99545,12000000.0
2009-10-27 15:02:00,4.9946,4.99469,4.99333,4.99426,7000000.0
2009-10-27 15:03:00,4.99446,4.99524,4.99285,4.99524,18000000.0
2009-10-27 15:04:00,4.99553,4.99628,4.99396,4.99426,21000000.0
2009-10-27 15:05:00,4.99457,4.9954,4.99369,4.9954,13000000.0
2009-10-27 15:06:00,4.99507,4.99531,4.99341,4.99343,14000000.0
2009-10-27 15:07:00,4.99381,4.99518,4.99375,4.99412,22000000.0
2009-10-27 15:08:00,4.99444,4.99636,4.99423,4.99636,10000000.0
2009-10-27 15:09:00,4.99589,4.99748,4.9951,4.99748,9000000.0
2009-10-27 15:10:00,4.99636,4.99755,4.99526,4.99749,14000000.0
2009-10-27 15:11:00,4.99621,4.99754,4.99614,4.99699,12000000.0
2009-10-27 15:12:00,4.99588,4.99774,4.99588,4.99765,13000000.0
2009-10-27 15:13:00,4.99777,4.9978,4.99614,4.99669,12000000.0
2009-10-27 15:14:00,4.99757,4.99828,4.99722,4.9974,10000000.0
2009-10-27 15:15:00,4.99875,4.99889,4.9967,4.99737,16000000.0
2009-10-27 15:16:00,4.99845,4.99925,4.99739,4.99769,15000000.0
2009-10-27 15:17:00,4.99863,5.00008,4.99801,5.00008,14000000.0
2009-10-27 15:18:00,5.00031,5.00254,4.99927,5.00254,12000000.0
2009-10-27 15:19:00,5.0028,5.00309,5.00036,5.00051,11000000.0
2009-10-27 15:20:00,5.00223,5.00346,5.00159,5.0031,14000000.0
2009-10-27 15:21:00,5.0032,5.0032,5.00096,5.003,14000000.0
2009-10-27 15:22:00,5.0016,5.00303,5.0012,5.00185,10000000.0
2009-10-27 15:23:00,5.00078,5.00349,5.00078,5.00221,11000000.0
2009-10-27 15:24:00,5.00413,5.0059,5.00342,5.0059,10000000.0
2009-10-27 15:25:00,5.00531,5.00576,5.00336,5.00415,16000000.0
2009-10-27 15:26:00,5.00524,5.00565,5.00396,5.00496,15000000.0
2009-10-27 15:27:00,5.00483,5.00483,5.00328,5.00328,10000000.0
2009-10-27 15:28:00,5.00447,5.00447,5.00274,5.00274,11000000.0
2009-10-27 15:29:00,5.00395,5.00468,5.00293,5.00416,19000000.0
2009-10-27 15:30:00,5.00387,5.00387,5.00177,5.003,10000000.0
2009-10-27 15:31:00,5.00332,5.00332,5.00141,5.00204,14000000.0
2009-10-27 15:32:00,5.0027,5.0027,4.99914,5.00087,12000000.0
2009-10-27 15:33:00,5.00075,5.00137,4.99849,5.00082,20000000.0
2009-10-27 15:34:00,5.00048,5.00153,4.99928,5.00144,12000000.0
2009-10-27 15:35:00,5.0012,5.00169,4.99952,5.0015,12000000.0
2009-10-27 15:36:00,5.00107,5.00107,4.99969,5.00069,10000000.0
2009-10-27 15:37:00,5.00131,5.00131,4.99791,5.00011,10000000.0
2009-10-27 15:38:00,5.00023,5.00178,4.99853,5.00044,13000000.0
2009-10-27 15:39:00,5.00053,5.00123,4.99932,5.00026,7000000.0
2009-10-27 15:40:00,5.00192,5.00248,4.99962,5.00248,10000000.0
2009-10-27 15:41:00,5.00078,5.00442,5.00078,5.00442,9000000.0
2009-10-27 15:42:00,5.00398,5.00462,5.00313,5.00402,13000000.0
2009-10-27 15:43:00,5.00335,5.00678,5.00296,5.00542,16000000.0
2009-10-27 15:44:00,5.00532,5.00554,5.00394,5.00534,14000000.0
2009-10-27 15:45:00,5.00537,5.00633,5.00386,5.00633,15000000.0
2009-10-27 15:46:00,5.0064,5.00685,5.00461,5.00615,13000000.0
2009-10-27 15:47:00,5.00653,5.00697,5.00459,5.00629,9000000.0
2009-10-27 15:48:00,5.00596,5.00695,5.00412,5.00461,21000000.0
2009-10-27 15:49:00,5.00382,5.00446,5.00274,5.00421,23000000.0
2009-10-27 15:50:00,5.00349,5.00417,5.00132,5.0024,12000000.0
2009-10-27 15:51:00,5.00241,5.00364,5.0016,5.00361,19000000.0
2009-10-27 15:52:00,5.00248,5.00396,5.00134,5.00334,15000000.0
2009-10-27 15:53:00,5.00408,5.00451,5.00199,5.00435,14000000.0
2009-10-27 15:54:00,5.00432,5.00432,5.00191,5.00347,15000000.0
2009-10-27 15:55:00,5.00354,5.00425,5.00233,5.00294,12000000.0
2009-10-27 15:56:00,5.00259,5.00569,5.00259,5.00438,18000000.0
2009-10-27 15:57:00,5.00461,5.00638,5.00422,5.00638,10000000.0
2009-10-27 15:58:00,5.00668,5.00681,5.00529,5.00678,22000000.0
2009-10-27 15:59:00,5.00577,5.00749,5.00529,5.00749,12000000.0
2009-10-27 16:00:00,5.00893,5.01231,5.00683,5.01091,12000000.0
2009-10-27 16:01:00,5.01424,5.01565,5.01279,5.01565,12000000.0
2009-10-27 16:02:00,5.01629,5.01841,5.0132,5.01841,13000000.0
2009-10-27 16:03:00,5.01689,5.01995,5.01361,5.01968,13000000.0
2009-10-27 16:04:00,5.01855,5.02068,5.01802,5.01968,11000000.0
2009-10-27 16:05:00,5.01953,5.01978,5.01568,5.01958,9000000.0
2009-10-27 16:06:00,5.02015,5.02056,5.01763,5.01982,14000000.0
2009-10-27 16:07:00,5.02025,5.02653,5.01873,5.02653,15000000.0
2009-10-27 16:08:00,5.02755,5.02755,5.02383,5.02498,15000000.0
2009-10-27 16:09:00,5.02587,5.02612,5.02309,5.02545,17000000.0
2009-10-27 16:10:00,5.0243,5.0243,5.02113,5.02148,14000000.0
2009-10-27 16:11:00,5.02133,5.02211,5.02054,5.02211,9000000.0
2009-10-27 16:12:00,5.02128,5.02159,5.01856,5.02011,15000000.0
2009-10-27 16:13:00,5.01923,5.0198,5.01789,5.01969,14000000.0
2009-10-27 16:14:00,5.01939,5.02097,5.01859,5.01975,12000000.0
2009-10-27 16:15:00,5.01955,5.02038,5.01843,5.02022,14000000.0
2009-10-27 16:16:00,5.02041,5.02126,5.01857,5.02126,13000000.0
2009-10-27 16:17:00,5.01992,5.02381,5.0198,5.02227,18000000.0
2009-10-27 16:18:00,5.02246,5.02461,5.02157,5.02461,13000000.0
2009-10-27 16:19:00,5.02518,5.02553,5.02439,5.02501,8000000.0
2009-10-27 16:20:00,5.02441,5.02441,5.02217,5.0225,13000000.0
2009-10-27 16:21:00,5.02248,5.0235,5.02155,5.02334,12000000.0
2009-10-27 16:22:00,5.02469,5.02469,5.02171,5.02307,11000000.0
2009-10-27 16:23:00,5.02229,5.02264,5.02106,5.0226,14000000.0
2009-10-27 16:24:00,5.02156,5.02353,5.02068,5.02155,15000000.0
2009-10-27 16:25:00,5.02188,5.02188,5.01931,5.02095,11000000.0
2009-10-27 16:26:00,5.02036,5.02036,5.01788,5.01914,8000000.0
2009-10-27 16:27:00,5.0179,5.01883,5.0162,5.0162,10000000.0
2009-10-27 16:28:00,5.0169,5.01794,5.01599,5.0178,15000000.0
2009-10-27 16:29:00,5.01711,5.01711,5.01493,5.01493,7000000.0
2009-10-27 16:30:00,5.01561,5.01706,5.01444,5.01706,16000000.0
2009-10-27 16:31:00,5.01703,5.01757,5.01539,5.01757,14000000.0
2009-10-27 16:32:00,5.01763,5.01782,5.01653,5.01653,7000000.0
2009-10-27 16:33:00,5.01812,5.01812,5.01674,5.01763,8000000.0
2009-10-27 16:34:00,5.01871,5.01901,5.01699,5.01828,8000000.0
2009-10-27 16:35:00,5.01814,5.01814,5.01606,5.01643,9000000.0
2009-10-27 16:36:00,5.01661,5.01805,5.01548,5.01662,13000000.0
2009-10-27 16:37:00,5.01587,5.01867,5.01587,5.01867,18000000.0
2009-10-27 16:38:00,5.01779,5.02008,5.01681,5.02008,18000000.0
2009-10-27 16:39:00,5.01986,5.02018,5.01768,5.01881,20000000.0
2009-10-27 16:40:00,5.0186,5.0186,5.01623,5.018,13000000.0
2009-10-27 16:41:00,5.01497,5.01662,5.01378,5.01577,20000000.0
2009-10-27 16:42:00,5.01478,5.01523,5.01352,5.01451,18000000.0
2009-10-27 16:43:00,5.01507,5.01547,5.01357,5.01484,15000000.0
2009-10-27 16:44:00,5.01485,5.01612,5.01366,5.01527,20000000.0
2009-10-27 16:45:00,5.01496,5.01614,5.01391,5.01609,13000000.0
2009-10-27 16:46:00,5.01646,5.01646,5.01487,5.01539,15000000.0
2009-10-27 16:47:00,5.0153,5.01623,5.01479,5.01551,8000000.0
2009-10-27 16:48:00,5.0163,5.01739,5.01529,5.01739,11000000.0
2009-10-27 16:49:00,5.01735,5.01735,5.01467,5.01605,12000000.0
2009-10-27 16:50:00,5.01636,5.01723,5.01493,5.01723,15000000.0
2009-10-27 16:51:00,5.01729,5.01943,5.01611,5.01938,18000000.0
2009-10-27 16:52:00,5.01994,5.01994,5.01808,5.01899,14000000.0
2009-10-27 16:53:00,5.01924,5.02038,5.01867,5.02038,8000000.0
2009-10-27 16:54:00,5.01954,5.01987,5.01853,5.0192,11000000.0
2009-10-27 16:55:00,5.01984,5.01999,5.01814,5.01833,12000000.0
2009-10-27 16:56:00,5.01935,5.01944,5.01823,5.01926,10000000.0
2009-10-27 16:57:00,5.01968,5.01987,5.01831,5.01885,8000000.0
2009-10-27 16:58:00,5.01818,5.01876,5.01648,5.01648,9000000.0
2009-10-27 16:59:00,5.01765,5.01794,5.01615,5.01735,13000000.0
2009-10-27 17:00:00,5.01805,5.01815,5.01658,5.0177,11000000.0
2009-10-27 17:01:00,5.01683,5.01903,5.01609,5.01903,12000000.0
2009-10-27 17:02:00,5.01961,5.01985,5.01862,5.0196,10000000.0
2009-10-27 17:03:00,5.01788,5.01919,5.01648,5.01885,16000000.0
2009-10-27 17:04:00,5.01765,5.01968,5.01691,5.01908,13000000.0
2009-10-27 17:05:00,5.0193,5.01963,5.01777,5.01953,16000000.0
2009-10-27 17:06:00,5.01835,5.01976,5.01738,5.01803,12000000.0
2009-10-27 17:07:00,5.01938,5.02015,5.01764,5.01764,8000000.0
2009-10-27 17:08:00,5.01842,5.01934,5.01672,5.01934,21000000.0
2009-10-27 17:09:00,5.01807,5.01824,5.01612,5.01738,16000000.0
2009-10-27 17:10:00,5.01794,5.01933,5.01692,5.01933,11000000.0
2009-10-27 17:11:00,5.01902,5.01973,5.01808,5.01909,11000000.0
2009-10-27 17:12:00,5.01869,5.01869,5.01687,5.01797,9000000.0
2009-10-27 17:13:00,5.01767,5.01767,5.01555,5.01555,9000000.0
2009-10-27 17:14:00,5.01724,5.01872,5.01668,5.01872,17000000.0
2009-10-27 17:15:00,5.01789,5.01901,5.01758,5.01901,11000000.0
2009-10-27 17:16:00,5.01928,5.01959,5.01736,5.01959,15000000.0
2009-10-27 17:17:00,5.0202,5.02042,5.01821,5.02034,13000000.0
2009-10-27 17:18:00,5.01881,5.0193,5.01749,5.0184,15000000.0
2009-10-27 17:19:00,5.0184,5.02019,5.01792,5.01858,17000000.0
2009-10-27 17:20:00,5.01947,5.01949,5.01774,5.01947,12000000.0
2009-10-27 17:21:00,5.01895,5.01928,5.0178,5.01888,7000000.0
2009-10-27 17:22:00,5.01878,5.01965,5.01759,5.01799,14000000.0
2009-10-27 17:23:00,5.01738,5.01994,5.01738,5.01771,13000000.0
2009-10-27 17:24:00,5.0189,5.01916,5.01723,5.01832,9000000.0
2009-10-27 17:25:00,5.01815,5.01953,5.01758,5.01952,11000000.0
2009-10-27 17:26:00,5.01909,5.01933,5.01786,5.01858,16000000.0
2009-10-27 17:27:00,5.01812,5.01847,5.01682,5.01799,9000000.0
2009-10-27 17:28:00,5.01797,5.01885,5.01684,5.01807,15000000.0
2009-10-27 17:29:00,5.01687,5.01688,5.01595,5.01685,11000000.0
2009-10-27 17:30:00,5.01594,5.01642,5.01446,5.01554,19000000.0
2009-10-27 17:31:00,5.01618,5.01618,5.01346,5.01534,11000000.0
2009-10-27 17:32:00,5.01456,5.01465,5.01333,5.01465,9000000.0
2009-10-27 17:33:00,5.01493,5.01493,5.01329,5.01367,10000000.0
2009-10-27 17:34:00,5.01326,5.01518,5.01297,5.0143,14000000.0
2009-10-27 17:35:00,5.01362,5.01391,5.01205,5.01326,13000000.0
2009-10-27 17:36:00,5.01351,5.014,5.01271,5.01351,11000000.0
2009-10-27 17:37:00,5.01304,5.01384,5.01208,5.01383,15000000.0
2009-10-27 17:38:00,5.01369,5.01452,5.01223,5.01348,17000000.0
2009-10-27 17:39:00,5.01373,5.01377,5.01121,5.01186,8000000.0
2009-10-27 17:40:00,5.01257,5.01257,5.00988,5.0114,12000000.0
2009-10-27 17:41:00,5.01148,5.01226,5.01018,5.01098,21000000.0
2009-10-27 17:42:00,5.01187,5.01222,5.01084,5.01222,13000000.0
2009-10-27 17:43:00,5.01172,5.01242,5.01155,5.01237,11000000.0
2009-10-27 17:44:00,5.01135,5.01227,5.01009,5.01142,19000000.0
2009-10-27 17:45:00,5.01231,5.01262,5.01053,5.0109,10000000.0
2009-10-27 17:46:00,5.01146,5.01271,5.01022,5.01184,13000000.0
2009-10-27 17:47:00,5.01268,5.01273,5.0113,5.01265,9000000.0
2009-10-27 17:48:00,5.01306,5.01337,5.01175,5.01322,14000000.0
2009-10-27 17:49:00,5.01342,5.01377,5.01189,5.01189,14000000.0
2009-10-27 17:50:00,5.01394,5.01412,5.01207,5.01395,17000000.0
2009-10-27 17:51:00,5.01359,5.01391,5.01204,5.01332,13000000.0
2009-10-27 17:52:00,5.01202,5.01382,5.01202,5.01366,24000000.0
2009-10-27 17:53:00,5.01264,5.01458,5.01246,5.01387,16000000.0
2009-10-27 17:54:00,5.01342,5.01558,5.01333,5.01558,16000000.0
2009-10-27 17:55:00,5.01531,5.01534,5.01377,5.01506,13000000.0
2009-10-27 17:56:00,5.01479,5.01479,5.01329,5.01467,15000000.0
2009-10-27 17:57:00,5.01489,5.01532,5.01394,5.01397,10000000.0
2009-10-27 17:58:00,5.01528,5.01632,5.01411,5.01632,15000000.0
2009-10-27 17:59:00,5.017,5.017,5.01477,5.01574,13000000.0
2009-10-27 18:00:00,5.01513,5.01683,5.01473,5.01683,7000000.0
2009-10-27 18:01:00,5.01662,5.01662,5.01458,5.01608,18000000.0
2009-10-27 18:02:00,5.01656,5.01737,5.01507,5.01694,17000000.0
2009-10-27 18:03:00,5.01708,5.01837,5.01618,5.01793,16000000.0
2009-10-27 18:04:00,5.01772,5.01975,5.01772,5.01964,14000000.0
2009-10-27 18:05:00,5.01892,5.02117,5.01811,5.02052,13000000.0
2009-10-27 18:06:00,5.02114,5.02162,5.01999,5.02162,18000000.0
2009-10-27 18:07:00,5.02053,5.02207,5.01983,5.02117,12000000.0
2009-10-27 18:08:00,5.02099,5.02151,5.01896,5.01896,18000000.0
2009-10-27 18:09:00,5.02024,5.0212,5.01887,5.02006,12000000.0
2009-10-27 18:10:00,5.02012,5.02057,5.01859,5.01968,13000000.0
2009-10-27 18:11:00,5.01987,5.02027,5.01938,5.01939,10000000.0
2009-10-27 18:12:00,5.02019,5.02159,5.01988,5.02159,11000000.0
2009-10-27 18:13:00,5.02121,5.02126,5.01934,5.02027,14000000.0
2009-10-27 18:14:00,5.02069,5.021,5.01979,5.021,10000000.0
2009-10-27 18:15:00,5.02102,5.02211,5.02028,5.02211,10000000.0
2009-10-27 18:16:00,5.02169,5.02246,5.02057,5.02155,9000000.0
2009-10-27 18:17:00,5.02145,5.02207,5.01976,5.022,18000000.0
2009-10-27 18:18:00,5.02172,5.0219,5.02041,5.0219,14000000.0
2009-10-27 18:19:00,5.0203,5.02188,5.01979,5.02072,10000000.0
2009-10-27 18:20:00,5.02069,5.02073,5.0188,5.02053,15000000.0
2009-10-27 18:21:00,5.02012,5.02071,5.01862,5.02026,18000000.0
2009-10-27 18:22:00,5.02101,5.02101,5.01924,5.02033,14000000.0
2009-10-27 18:23:00,5.02029,5.02051,5.01926,5.02045,7000000.0
2009-10-27 18:24:00,5.02048,5.02193,5.01977,5.02193,9000000.0
2009-10-27 18:25:00,5.0221,5.02227,5.02012,5.0202,13000000.0
2009-10-27 18:26:00,5.02061,5.02186,5.02038,5.02059,16000000.0
2009-10-27 18:27:00,5.0215,5.02336,5.0215,5.02336,14000000.0
2009-10-27 18:28:00,5.02335,5.02573,5.02294,5.02484,13000000.0
2009-10-27 18:29:00,5.02446,5.02576,5.02362,5.02545,11000000.0
2009-10-27 18:30:00,5.02562,5.02646,5.0249,5.02499,16000000.0
2009-10-27 18:31:00,5.02475,5.02631,5.02443,5.02547,12000000.0
2009-10-27 18:32:00,5.02636,5.02639,5.02466,5.02535,11000000.0
2009-10-27 18:33:00,5.0265,5.03012,5.02566,5.03012,13000000.0
2009-10-27 18:34:00,5.0304,5.0304,5.02824,5.02897,13000000.0
2009-10-27 18:35:00,5.02781,5.02919,5.02736,5.02859,18000000.0
2009-10-27 18:36:00,5.02859,5.02859,5.02617,5.02779,18000000.0
2009-10-27 18:37:00,5.02861,5.02884,5.0271,5.0285,18000000.0
2009-10-27 18:38:00,5.02843,5.02844,5.02692,5.02844,11000000.0
2009-10-27 18:39:00,5.0286,5.02874,5.02745,5.02782,11000000.0
2009-10-27 18:40:00,5.02706,5.0282,5.02619,5.02778,14000000.0
2009-10-27 18:41:00,5.02752,5.02758,5.02644,5.02709,16000000.0
2009-10-27 18:42:00,5.02728,5.0277,5.02634,5.02754,14000000.0
2009-10-27 18:43:00,5.02708,5.02708,5.02356,5.02524,10000000.0
2009-10-27 18:44:00,5.02498,5.02568,5.02378,5.02432,13000000.0
2009-10-27 18:45:00,5.02522,5.02549,5.02386,5.02522,13000000.0
2009-10-27 18:46:00,5.02524,5.02524,5.02283,5.02318,12000000.0
2009-10-27 18:47:00,5.02302,5.02377,5.0224,5.02375,14000000.0
2009-10-27 18:48:00,5.02294,5.02449,5.02245,5.02409,15000000.0
2009-10-27 18:49:00,5.0231,5.02548,5.02258,5.02545,12000000.0
2009-10-27 18:50:00,5.02567,5.02572,5.02399,5.02399,9000000.0
2009-10-27 18:51:00,5.02268,5.02444,5.02099,5.02262,17000000.0
2009-10-27 18:52:00,5.0225,5.02336,5.02191,5.02336,9000000.0
2009-10-27 18:53:00,5.02218,5.02496,5.02218,5.02463,14000000.0
2009-10-27 18:54:00,5.02533,5.02735,5.02386,5.02735,14000000.0
2009-10-27 18:55:00,5.02681,5.02736,5.02585,5.02736,10000000.0
2009-10-27 18:56:00,5.02711,5.02753,5.02546,5.0272,16000000.0
2009-10-27 18:57:00,5.02666,5.02673,5.02525,5.02673,17000000.0
2009-10-27 18:58:00,5.02547,5.02658,5.02499,5.02534,14000000.0
2009-10-27 18:59:00,5.02674,5.02764,5.02561,5.02628,14000000.0
2009-10-27 19:00:00,5.02768,5.02897,5.02709,5.02813,15000000.0
2009-10-27 19:01:00,5.02874,5.02897,5.02656,5.02861,15000000.0
2009-10-27 19:02:00,5.0278,5.02793,5.02386,5.02571,14000000.0
2009-10-27 19:03:00,5.02491,5.02607,5.02362,5.02463,14000000.0
2009-10-27 19:04:00,5.02463,5.02523,5.02304,5.02439,12000000.0
2009-10-27 19:05:00,5.02495,5.02525,5.02346,5.02431,15000000.0
2009-10-27 19:06:00,5.02492,5.02798,5.02447,5.02798,16000000.0
2009-10-27 19:07:00,5.02795,5.02897,5.02678,5.02754,20000000.0
2009-10-27 19:08:00,5.02749,5.02822,5.02683,5.02822,8000000.0
2009-10-27 19:09:00,5.02801,5.02902,5.02647,5.02865,17000000.0
2009-10-27 19:10:00,5.02821,5.02837,5.02678,5.02774,9000000.0
2009-10-27 19:11:00,5.02732,5.02769,5.02597,5.02676,16000000.0
2009-10-27 19:12:00,5.02695,5.02714,5.0248,5.02566,13000000.0
2009-10-27 19:13:00,5.02513,5.02725,5.0244,5.02605,10000000.0
2009-10-27 19:14:00,5.02693,5.02754,5.02429,5.02594,20000000.0
2009-10-27 19:15:00,5.02773,5.02796,5.02609,5.02749,12000000.0
2009-10-27 19:16:00,5.02825,5.0296,5.02777,5.0296,8000000.0
2009-10-27 19:17:00,5.0302,5.03104,5.02897,5.03049,18000000.0
2009-10-27 19:18:00,5.03024,5.03065,5.02896,5.03049,11000000.0
2009-10-27 19:19:00,5.03027,5.03138,5.02923,5.0303,12000000.0
2009-10-27 19:20:00,5.03011,5.03043,5.02872,5.02872,14000000.0
2009-10-27 19:21:00,5.02987,5.03143,5.02932,5.0313,13000000.0
2009-10-27 19:22:00,5.03091,5.0315,5.02979,5.03147,12000000.0
2009-10-27 19:23:00,5.03094,5.0323,5.03005,5.03096,14000000.0
2009-10-27 19:24:00,5.03084,5.03145,5.02973,5.03118,19000000.0
2009-10-27 19:25:00,5.03071,5.03095,5.02966,5.0308,8000000.0
2009-10-27 19:26:00,5.02969,5.0302,5.02915,5.02991,7000000.0
2009-10-27 19:27:00,5.0288,5.03084,5.02845,5.03082,20000000.0
2009-10-27 19:28:00,5.03152,5.03176,5.02981,5.03115,17000000.0
2009-10-27 19:29:00,5.03051,5.03134,5.02947,5.02947,10000000.0
2009-10-27 19:30:00,5.03043,5.03043,5.02823,5.03008,15000000.0
2009-10-27 19:31:00,5.03069,5.03123,5.0294,5.03035,11000000.0
2009-10-27 19:32:00,5.02986,5.03092,5.02967,5.03092,9000000.0
2009-10-27 19:33:00,5.03137,5.03199,5.02991,5.03138,14000000.0
2009-10-27 19:34:00,5.03217,5.03312,5.03092,5.03307,17000000.0
2009-10-27 19:35:00,5.0327,5.0327,5.03076,5.03137,8000000.0
2009-10-27 19:36:00,5.03047,5.03156,5.02996,5.03129,15000000.0
2009-10-27 19:37:00,5.0311,5.03151,5.03005,5.03109,8000000.0
2009-10-27 19:38:00,5.03126,5.03167,5.02932,5.03125,15000000.0
2009-10-27 19:39:00,5.02966,5.03177,5.02966,5.03177,17000000.0
2009-10-27 19:40:00,5.02981,5.03131,5.0295,5.0295,16000000.0
2009-10-27 19:41:00,5.0301,5.03083,5.02874,5.03006,11000000.0
2009-10-27 19:42:00,5.02983,5.02983,5.02767,5.02903,15000000.0
2009-10-27 19:43:00,5.02844,5.02877,5.02647,5.02738,14000000.0
2009-10-27 19:44:00,5.02749,5.02856,5.02657,5.02856,14000000.0
2009-10-27 19:45:00,5.02772,5.02855,5.02683,5.02855,15000000.0
2009-10-27 19:46:00,5.0272,5.02888,5.02711,5.02832,15000000.0
2009-10-27 19:47:00,5.02904,5.02905,5.02773,5.02851,16000000.0
2009-10-27 19:48:00,5.02912,5.02946,5.02795,5.02884,16000000.0
2009-10-27 19:49:00,5.0284,5.02889,5.02714,5.02714,8000000.0
2009-10-27 19:50:00,5.02832,5.02892,5.02703,5.02892,9000000.0
2009-10-27 19:51:00,5.0279,5.02855,5.02642,5.02732,19000000.0
2009-10-27 19:52:00,5.02733,5.02884,5.02669,5.02843,11000000.0
2009-10-27 19:53:00,5.02766,5.02863,5.02667,5.02819,14000000.0
2009-10-27 19:54:00,5.02687,5.02865,5.02661,5.02833,18000000.0
2009-10-27 19:55:00,5.02786,5.02963,5.02786,5.02917,13000000.0
2009-10-27 19:56:00,5.0301,5.0301,5.02742,5.02742,10000000.0
2009-10-27 19:57:00,5.02962,5.02962,5.02797,5.02797,16000000.0
2009-10-27 19:58:00,5.02959,5.02959,5.02791,5.02791,15000000.0
2009-10-27 19:59:00,5.02785,5.02917,5.02708,5.02774,14000000.0
2009-10-27 20:00:00,5.02751,5.0282,5.02681,5.02814,11000000.0
2009-10-27 20:01:00,5.02831,5.02866,5.02656,5.02817,24000000.0
2009-10-27 20:02:00,5.02779,5.02832,5.02712,5.02785,11000000.0
2009-10-27 20:03:00,5.02879,5.02879,5.02752,5.02849,11000000.0
2009-10-27 20:04:00,5.02857,5.02916,5.02765,5.02884,10000000.0
2009-10-27 20:05:00,5.02832,5.02939,5.0276,5.02921,17000000.0
2009-10-27 20:06:00,5.02854,5.02928,5.02785,5.02928,10000000.0
2009-10-27 20:07:00,5.02844,5.02914,5.02724,5.02844,14000000.0
2009-10-27 20:08:00,5.02873,5.03001,5.02783,5.02885,13000000.0
2009-10-27 20:09:00,5.02746,5.02839,5.02714,5.02714,11000000.0
2009-10-27 20:10:00,5.02804,5.02804,5.02703,5.02703,11000000.0
2009-10-27 20:11:00,5.0268,5.02752,5.02651,5.02742,9000000.0
2009-10-27 20:12:00,5.02699,5.02769,5.02586,5.02586,16000000.0
2009-10-27 20:13:00,5.02694,5.02694,5.02497,5.02497,11000000.0
2009-10-27 20:14:00,5.02429,5.02595,5.02409,5.02595,19000000.0
2009-10-27 20:15:00,5.02555,5.02584,5.02425,5.02562,13000000.0
2009-10-27 20:16:00,5.0249,5.02556,5.02343,5.02551,15000000.0
2009-10-27 20:17:00,5.02589,5.02589,5.02392,5.02431,8000000.0
2009-10-27 20:18:00,5.02474,5.02595,5.02411,5.02561,14000000.0
2009-10-27 20:19:00,5.02528,5.02577,5.02388,5.02494,14000000.0
2009-10-27 20:20:00,5.02524,5.02578,5.02368,5.02451,12000000.0
2009-10-27 20:21:00,5.0261,5.02635,5.02449,5.02605,9000000.0
2009-10-27 20:22:00,5.02605,5.02658,5.0244,5.02477,17000000.0
2009-10-27 20:23:00,5.02501,5.02519,5.02349,5.02377,11000000.0
2009-10-27 20:24:00,5.02318,5.02398,5.02182,5.02376,16000000.0
2009-10-27 20:25:00,5.02227,5.02305,5.02089,5.02162,11000000.0
2009-10-27 20:26:00,5.02154,5.02184,5.02028,5.02147,8000000.0
2009-10-27 20:27:00,5.0215,5.02284,5.02123,5.02245,13000000.0
2009-10-27 20:28:00,5.023,5.02411,5.0218,5.02235,15000000.0
2009-10-27 20:29:00,5.02466,5.02502,5.02345,5.02422,16000000.0
2009-10-27 20:30:00,5.02373,5.02449,5.02327,5.02449,8000000.0
2009-10-27 20:31:00,5.02485,5.02509,5.0233,5.02434,18000000.0
2009-10-27 20:32:00,5.02423,5.02502,5.02372,5.02478,7000000.0
2009-10-27 20:33:00,5.02493,5.02493,5.02278,5.02432,13000000.0
2009-10-27 20:34:00,5.02434,5.02477,5.02277,5.02352,13000000.0
2009-10-27 20:35:00,5.02356,5.02407,5.02286,5.02407,9000000.0
2009-10-27 20:36:00,5.02207,5.02414,5.02207,5.02313,17000000.0
2009-10-27 20:37:00,5.02423,5.0244,5.02303,5.02426,14000000.0
2009-10-27 20:38:00,5.02494,5.02494,5.02375,5.02445,16000000.0
2009-10-27 20:39:00,5.0241,5.02489,5.0232,5.0232,14000000.0
2009-10-27 20:40:00,5.02459,5.02472,5.02269,5.02292,17000000.0
2009-10-27 20:41:00,5.024,5.02473,5.02256,5.02323,16000000.0
2009-10-27 20:42:00,5.02415,5.02479,5.02258,5.02349,22000000.0
2009-10-27 20:43:00,5.02295,5.02328,5.0204,5.02105,18000000.0
2009-10-27 20:44:00,5.02096,5.02227,5.0197,5.02227,16000000.0
2009-10-27 20:45:00,5.02243,5.02288,5.02087,5.02217,8000000.0
2009-10-27 20:46:00,5.02238,5.02244,5.0208,5.02244,19000000.0
2009-10-27 20:47:00,5.02262,5.02262,5.02092,5.02207,12000000.0
2009-10-27 20:48:00,5.02194,5.02194,5.01977,5.02166,9000000.0
2009-10-27 20:49:00,5.02057,5.02114,5.01933,5.02114,19000000.0
2009-10-27 20:50:00,5.0206,5.0207,5.01928,5.01966,15000000.0
2009-10-27 20:51:00,5.019,5.01988,5.01861,5.01967,9000000.0
2009-10-27 20:52:00,5.01973,5.01988,5.01867,5.01984,11000000.0
2009-10-27 20:53:00,5.01949,5.0199,5.01808,5.0199,15000000.0
2009-10-27 20:54:00,5.01947,5.0196,5.01741,5.01861,12000000.0
2009-10-27 20:55:00,5.01789,5.01865,5.01588,5.01767,18000000.0
2009-10-27 20:56:00,5.01749,5.01839,5.01635,5.01822,12000000.0
2009-10-27 20:57:00,5.0185,5.01902,5.01719,5.01901,13000000.0
2009-10-27 20:58:00,5.01949,5.02012,5.01868,5.01956,11000000.0
2009-10-27 20:59:00,5.01981,5.02022,5.01898,5.01995,11000000.0
2009-10-27 21:00:00,5.01922,5.02038,5.01875,5.01938,17000000.0
2009-10-27 21:01:00,5.01955,5.02033,5.01896,5.01896,10000000.0
2009-10-27 21:02:00,5.01998,5.02028,5.01931,5.01958,8000000.0
2009-10-27 21:03:00,5.02007,5.02035,5.01861,5.01995,19000000.0
2009-10-27 21:04:00,5.02007,5.02007,5.01781,5.01878,18000000.0
2009-10-27 21:05:00,5.01913,5.01975,5.01819,5.01904,14000000.0
2009-10-27 21:06:00,5.01907,5.02095,5.01907,5.02095,12000000.0
2009-10-27 21:07:00,5.02136,5.02241,5.02088,5.02241,10000000.0
2009-10-27 21:08:00,5.02179,5.02179,5.0204,5.02043,14000000.0
2009-10-27 21:09:00,5.02129,5.02203,5.02046,5.02114,16000000.0
2009-10-27 21:10:00,5.02063,5.02277,5.02063,5.02227,15000000.0
2009-10-27 21:11:00,5.02253,5.02375,5.02099,5.02375,13000000.0
2009-10-27 21:12:00,5.0237,5.02398,5.02257,5.02257,10000000.0
2009-10-27 21:13:00,5.02313,5.02314,5.02147,5.02275,14000000.0
2009-10-27 21:14:00,5.02221,5.02221,5.02071,5.02071,10000000.0
2009-10-27 21:15:00,5.02189,5.02267,5.0204,5.02205,15000000.0
2009-10-27 21:16:00,5.02231,5.02235,5.02142,5.02219,11000000.0
2009-10-27 21:17:00,5.02162,5.02261,5.02081,5.02234,13000000.0
2009-10-27 21:18:00,5.02253,5.02253,5.02077,5.02234,17000000.0
2009-10-27 21:19:00,5.02074,5.02191,5.01996,5.02191,12000000.0
2009-10-27 21:20:00,5.02149,5.02192,5.02045,5.02146,14000000.0
2009-10-27 21:21:00,5.02144,5.02144,5.01971,5.01971,11000000.0
2009-10-27 21:22:00,5.02032,5.02172,5.01984,5.02172,9000000.0
2009-10-27 21:23:00,5.02071,5.02168,5.0203,5.0203,7000000.0
2009-10-27 21:24:00,5.02159,5.02257,5.02069,5.02075,11000000.0
2009-10-27 21:25:00,5.02155,5.02155,5.02031,5.02031,7000000.0
2009-10-27 21:26:00,5.02198,5.02225,5.0204,5.02164,13000000.0
2009-10-27 21:27:00,5.02164,5.0232,5.02118,5.02293,11000000.0
2009-10-27 21:28:00,5.02235,5.02297,5.02156,5.02221,15000000.0
2009-10-27 21:29:00,5.02217,5.0227,5.02061,5.02166,12000000.0
2009-10-27 21:30:00,5.02016,5.02197,5.02015,5.02154,10000000.0
2009-10-27 21:31:00,5.02171,5.0221,5.02078,5.0221,10000000.0
2009-10-27 21:32:00,5.02136,5.02212,5.02091,5.02151,12000000.0
2009-10-27 21:33:00,5.02261,5.02357,5.02117,5.02355,19000000.0
2009-10-27 21:34:00,5.0229,5.02539,5.02264,5.02539,8000000.0
2009-10-27 21:35:00,5.02535,5.02666,5.02449,5.02541,20000000.0
2009-10-27 21:36:00,5.02632,5.02671,5.02524,5.02592,19000000.0
2009-10-27 21:37:00,5.02426,5.02574,5.02391,5.02527,19000000.0
2009-10-27 21:38:00,5.02579,5.02599,5.02444,5.02511,13000000.0
2009-10-27 21:39:00,5.02558,5.02587,5.02417,5.02574,17000000.0
2009-10-27 21:40:00,5.02551,5.02559,5.02408,5.02482,7000000.0
2009-10-27 21:41:00,5.02318,5.02442,5.02318,5.02428,11000000.0
2009-10-27 21:42:00,5.02536,5.02595,5.02379,5.02511,18000000.0
2009-10-27 21:43:00,5.02494,5.02516,5.02274,5.02451,13000000.0
2009-10-27 21:44:00,5.02369,5.02393,5.02205,5.0228,16000000.0
2009-10-27 21:45:00,5.02107,5.0225,5.02079,5.02203,11000000.0
2009-10-27 21:46:00,5.02329,5.02407,5.02163,5.02407,13000000.0
2009-10-27 21:47:00,5.02401,5.02424,5.02282,5.02396,13000000.0
2009-10-27 21:48:00,5.02385,5.02385,5.02206,5.02206,17000000.0
2009-10-27 21:49:00,5.02343,5.02393,5.02212,5.02353,8000000.0
2009-10-27 21:50:00,5.02345,5.02391,5.02183,5.02183,11000000.0
2009-10-27 21:51:00,5.02317,5.02395,5.02228,5.02395,13000000.0
2009-10-27 21:52:00,5.02349,5.0238,5.02235,5.02289,13000000.0
2009-10-27 21:53:00,5.02418,5.02503,5.02307,5.02493,14000000.0
2009-10-27 21:54:00,5.02486,5.02537,5.0236,5.02429,11000000.0
2009-10-27 21:55:00,5.02512,5.0257,5.02374,5.02488,17000000.0
2009-10-27 21:56:00,5.02445,5.02644,5.02445,5.02604,12000000.0
2009-10-27 21:57:00,5.02501,5.0252,5.02311,5.02311,16000000.0
2009-10-27 21:58:00,5.02461,5.02581,5.02388,5.02581,9000000.0
2009-10-27 21:59:00,5.02584,5.02621,5.02483,5.02543,18000000.0
2009-10-27 22:00:00,5.02491,5.02668,5.02467,5.02532,13000000.0
2009-10-27 22:01:00,5.02596,5.02597,5.02523,5.02561,11000000.0
2009-10-27 22:02:00,5.02562,5.02616,5.02421,5.02593,17000000.0
2009-10-27 22:03:00,5.02594,5.02599,5.02391,5.02501,23000000.0
2009-10-27 22:04:00,5.02444,5.02496,5.02349,5.02399,15000000.0
2009-10-27 22:05:00,5.02518,5.02518,5.02367,5.02477,14000000.0
2009-10-27 22:06:00,5.02522,5.02543,5.02321,5.02445,15000000.0
2009-10-27 22:07:00,5.02436,5.02517,5.02364,5.02426,9000000.0
2009-10-27 22:08:00,5.02481,5.02511,5.02341,5.02511,18000000.0
2009-10-27 22:09:00,5.02474,5.02516,5.02394,5.02394,11000000.0
2009-10-27 22:10:00,5.02408,5.02491,5.02369,5.02464,7000000.0
2009-10-27 22:11:00,5.02482,5.02511,5.02405,5.02459,8000000.0
2009-10-27 22:12:00,5.02551,5.02551,5.02426,5.0251,16000000.0
2009-10-27 22:13:00,5.02534,5.02551,5.02371,5.02535,24000000.0
2009-10-27 22:14:00,5.0251,5.02524,5.02412,5.02508,9000000.0
2009-10-27 22:15:00,5.02432,5.02507,5.02415,5.0242,10000000.0
2009-10-27 22:16:00,5.02387,5.02574,5.02381,5.02574,13000000.0
2009-10-27 22:17:00,5.02482,5.0254,5.02357,5.02364,20000000.0
2009-10-27 22:18:00,5.02563,5.02563,5.0243,5.0255,11000000.0
2009-10-27 22:19:00,5.02516,5.0257,5.02409,5.02562,15000000.0
2009-10-27 22:20:00,5.02425,5.02573,5.02425,5.02506,16000000.0
2009-10-27 22:21:00,5.0256,5.02585,5.0241,5.02541,12000000.0
2009-10-27 22:22:00,5.02544,5.02615,5.02436,5.02505,14000000.0
2009-10-27 22:23:00,5.02578,5.02609,5.02477,5.02596,11000000.0
2009-10-27 22:24:00,5.02475,5.02636,5.0245,5.02572,16000000.0
2009-10-27 22:25:00,5.02534,5.02588,5.02418,5.02498,14000000.0
2009-10-27 22:26:00,5.02544,5.02559,5.02468,5.02559,10000000.0
2009-10-27 22:27:00,5.02519,5.02572,5.0243,5.02572,14000000.0
2009-10-27 22:28:00,5.02435,5.02545,5.02395,5.02395,12000000.0
2009-10-27 22:29:00,5.02519,5.02591,5.02435,5.02564,13000000.0
2009-10-27 22:30:00,5.02531,5.02531,5.02333,5.02449,8000000.0
2009-10-27 22:31:00,5.02364,5.02494,5.02332,5.02494,11000000.0
2009-10-27 22:32:00,5.02312,5.02462,5.02312,5.02452,20000000.0
2009-10-27 22:33:00,5.02479,5.02551,5.02367,5.02551,11000000.0
2009-10-27 22:34:00,5.02513,5.02553,5.02451,5.02553,10000000.0
2009-10-27 22:35:00,5.02579,5.02632,5.02482,5.02571,13000000.0
2009-10-27 22:36:00,5.02546,5.02601,5.02474,5.02474,9000000.0
2009-10-27 22:37:00,5.02585,5.02585,5.02427,5.0253,13000000.0
2009-10-27 22:38:00,5.02535,5.02573,5.02463,5.02566,9000000.0
2009-10-27 22:39:00,5.02378,5.02579,5.02378,5.02523,12000000.0
2009-10-27 22:40:00,5.0253,5.02533,5.02392,5.02472,9000000.0
2009-10-27 22:41:00,5.02472,5.02548,5.02412,5.02503,14000000.0
2009-10-27 22:42:00,5.02515,5.02536,5.02372,5.02454,13000000.0
2009-10-27 22:43:00,5.02427,5.02521,5.02339,5.02482,12000000.0
2009-10-27 22:44:00,5.02483,5.02483,5.02306,5.02426,15000000.0
2009-10-27 22:45:00,5.02416,5.02458,5.02298,5.02391,13000000.0
2009-10-27 22:46:00,5.02345,5.02419,5.02264,5.02264,14000000.0
2009-10-27 22:47:00,5.02459,5.02459,5.0225,5.02362,15000000.0
2009-10-27 22:48:00,5.02366,5.02407,5.02215,5.02407,13000000.0
2009-10-27 22:49:00,5.02298,5.02448,5.02257,5.02448,13000000.0
2009-10-27 22:50:00,5.02374,5.02444,5.02296,5.02312,15000000.0
2009-10-27 22:51:00,5.02315,5.02523,5.02315,5.02432,14000000.0
2009-10-27 22:52:00,5.02372,5.02388,5.02278,5.02365,9000000.0
2009-10-27 22:53:00,5.02363,5.02376,5.02252,5.02376,15000000.0
2009-10-27 22:54:00,5.02384,5.02384,5.0218,5.02352,17000000.0
2009-10-27 22:55:00,5.02366,5.02403,5.02239,5.02256,16000000.0
2009-10-27 22:56:00,5.02115,5.02315,5.02115,5.02213,13000000.0
2009-10-27 22:57:00,5.02288,5.02327,5.02184,5.02289,8000000.0
2009-10-27 22:58:00,5.02229,5.02273,5.02125,5.02273,8000000.0
2009-10-27 22:59:00,5.02195,5.02232,5.02104,5.02163,19000000.0
2009-10-27 23:00:00,5.02152,5.02261,5.02116,5.02225,10000000.0
2009-10-27 23:01:00,5.02258,5.02313,5.02176,5.02313,7000000.0
2009-10-27 23:02:00,5.02283,5.02283,5.02111,5.02208,15000000.0
2009-10-27 23:03:00,5.02201,5.02247,5.02067,5.02226,17000000.0
2009-10-27 23:04:00,5.02233,5.02282,5.02089,5.0218,19000000.0
2009-10-27 23:05:00,5.02272,5.02331,5.02134,5.02134,9000000.0
2009-10-27 23:06:00,5.02321,5.02358,5.02208,5.02273,12000000.0
2009-10-27 23:07:00,5.02294,5.02303,5.02138,5.02226,14000000.0
2009-10-27 23:08:00,5.02075,5.02259,5.01995,5.02106,16000000.0
2009-10-27 23:09:00,5.02191,5.02191,5.02029,5.0208,9000000.0
2009-10-27 23:10:00,5.0205,5.02097,5.01949,5.02063,12000000.0
2009-10-27 23:11:00,5.01918,5.02107,5.01918,5.0207,14000000.0
2009-10-27 23:12:00,5.02043,5.02176,5.01982,5.02145,7000000.0
2009-10-27 23:13:00,5.02113,5.02272,5.02082,5.02263,14000000.0
2009-10-27 23:14:00,5.0212,5.0222,5.0208,5.02105,19000000.0
2009-10-27 23:15:00,5.02017,5.0209,5.01893,5.02011,13000000.0
2009-10-27 23:16:00,5.01959,5.02101,5.01914,5.02101,15000000.0
2009-10-27 23:17:00,5.01946,5.02138,5.01946,5.02135,11000000.0
2009-10-27 23:18:00,5.02043,5.02044,5.01946,5.02023,12000000.0
2009-10-27 23:19:00,5.02018,5.02054,5.01887,5.02002,14000000.0
2009-10-27 23:20:00,5.01872,5.02048,5.01872,5.02037,19000000.0
2009-10-27 23:21:00,5.02064,5.02076,5.01887,5.01887,7000000.0
2009-10-27 23:22:00,5.01847,5.02115,5.01847,5.02097,15000000.0
2009-10-27 23:23:00,5.02035,5.02155,5.02008,5.02119,11000000.0
2009-10-27 23:24:00,5.02112,5.02199,5.02044,5.02175,14000000.0
2009-10-27 23:25:00,5.022,5.02262,5.02145,5.02218,11000000.0
2009-10-27 23:26:00,5.0229,5.02344,5.02151,5.02228,14000000.0
2009-10-27 23:27:00,5.02219,5.0232,5.02167,5.0232,11000000.0
2009-10-27 23:28:00,5.02249,5.02308,5.02156,5.02273,12000000.0
2009-10-27 23:29:00,5.02286,5.02286,5.02149,5.02239,16000000.0
2009-10-27 23:30:00,5.02272,5.02292,5.02137,5.0221,20000000.0
2009-10-27 23:31:00,5.02317,5.02365,5.02252,5.0236,11000000.0
2009-10-27 23:32:00,5.02322,5.02399,5.02204,5.02226,16000000.0
2009-10-27 23:33:00,5.02169,5.02331,5.02148,5.02262,12000000.0
2009-10-27 23:34:00,5.02245,5.02246,5.02112,5.022,13000000.0
2009-10-27 23:35:00,5.02139,5.02299,5.02116,5.02191,9000000.0
2009-10-27 23:36:00,5.02153,5.02179,5.02118,5.02141,9000000.0
2009-10-27 23:37:00,5.02174,5.02256,5.02105,5.02187,14000000.0
2009-10-27 23:38:00,5.02148,5.02208,5.02032,5.02063,13000000.0
2009-10-27 23:39:00,5.02152,5.02187,5.0184,5.02187,17000000.0
2009-10-27 23:40:00,5.02199,5.02199,5.01985,5.02119,12000000.0
2009-10-27 23:41:00,5.02045,5.02068,5.01835,5.01835,17000000.0
2009-10-27 23:42:00,5.01932,5.01985,5.01828,5.01942,22000000.0
2009-10-27 23:43:00,5.01917,5.01938,5.01862,5.01914,15000000.0
2009-10-27 23:44:00,5.01938,5.01993,5.01811,5.01902,14000000.0
2009-10-27 23:45:00,5.01949,5.01949,5.01739,5.01877,20000000.0
2009-10-27 23:46:00,5.01808,5.01928,5.01681,5.01798,14000000.0
2009-10-27 23:47:00,5.01935,5.01953,5.01814,5.01875,10000000.0
2009-10-27 23:48:00,5.01905,5.01974,5.01778,5.01778,18000000.0
2009-10-27 23:49:00,5.01893,5.01971,5.01799,5.01957,14000000.0
2009-10-27 23:50:00,5.019,5.01971,5.01822,5.01958,13000000.0
2009-10-27 23:51:00,5.01796,5.01948,5.01796,5.01929,8000000.0
2009-10-27 23:52:00,5.01932,5.01932,5.01802,5.01802,16000000.0
2009-10-27 23:53:00,5.01832,5.01924,5.01783,5.01919,18000000.0
2009-10-27 23:54:00,5.0174,5.019,5.0174,5.01895,12000000.0
2009-10-27 23:55:00,5.01905,5.01905,5.01778,5.01898,19000000.0
2009-10-27 23:56:00,5.01908,5.01915,5.01895,5.01908,14000000.0
2009-10-27 23:57:00,5.01915,5.01981,5.01811,5.01962,16000000.0
2009-10-27 23:58:00,5.01852,5.0196,5.0181,5.01901,13000000.0
2009-10-27 23:59:00,5.0177,5.01937,5.0177,5.01891,14000000.0
2009-10-28 00:00:00,5.01909,5.01943,5.01792,5.01914,17000000.0
2009-10-28 00:01:00,5.01963,5.02066,5.01861,5.02011,12000000.0
2009-10-28 00:02:00,5.02099,5.02099,5.01882,5.01932,15000000.0
2009-10-28 00:03:00,5.02023,5.02065,5.01899,5.01976,14000000.0
2009-10-28 00:04:00,5.01814,5.01959,5.0181,5.01941,12000000.0
2009-10-28 00:05:00,5.02011,5.02059,5.01889,5.01918,12000000.0
2009-10-28 00:06:00,5.01947,5.01962,5.01832,5.01898,12000000.0
2009-10-28 00:07:00,5.01938,5.0199,5.01847,5.01847,11000000.0
2009-10-28 00:08:00,5.01935,5.02027,5.01899,5.01959,15000000.0
2009-10-28 00:09:00,5.01996,5.0209,5.01873,5.0209,12000000.0
2009-10-28 00:10:00,5.0207,5.02125,5.01975,5.02057,19000000.0
2009-10-28 00:11:00,5.02135,5.02135,5.02004,5.02037,8000000.0
2009-10-28 00:12:00,5.0209,5.02132,5.02007,5.02007,9000000.0
2009-10-28 00:13:00,5.02088,5.02165,5.02024,5.02057,13000000.0
2009-10-28 00:14:00,5.02147,5.02147,5.02026,5.02101,14000000.0
2009-10-28 00:15:00,5.02093,5.02093,5.01919,5.01951,12000000.0
2009-10-28 00:16:00,5.02009,5.0206,5.01906,5.01906,12000000.0
2009-10-28 00:17:00,5.02029,5.02039,5.01941,5.01987,10000000.0
2009-10-28 00:18:00,5.01975,5.02081,5.01856,5.01856,19000000.0
2009-10-28 00:19:00,5.01994,5.02025,5.01861,5.01861,12000000.0
2009-10-28 00:20:00,5.01982,5.02012,5.01904,5.01961,11000000.0
2009-10-28 00:21:00,5.01885,5.02046,5.01885,5.02003,14000000.0
2009-10-28 00:22:00,5.0204,5.02046,5.02013,5.02031,13000000.0
2009-10-28 00:23:00,5.01884,5.02041,5.01884,5.01995,13000000.0
2009-10-28 00:24:00,5.02043,5.02072,5.01961,5.01978,9000000.0
2009-10-28 00:25:00,5.02013,5.02038,5.01989,5.02038,13000000.0
2009-10-28 00:26:00,5.01946,5.02,5.0189,5.01944,14000000.0
2009-10-28 00:27:00,5.02025,5.02025,5.01963,5.02022,15000000.0
2009-10-28 00:28:00,5.02002,5.02012,5.01916,5.01976,7000000.0
2009-10-28 00:29:00,5.01964,5.0202,5.01823,5.01945,17000000.0
2009-10-28 00:30:00,5.01831,5.01921,5.0178,5.0178,9000000.0
2009-10-28 00:31:00,5.0188,5.01958,5.01821,5.01859,13000000.0
2009-10-28 00:32:00,5.01896,5.02001,5.01843,5.02001,8000000.0
2009-10-28 00:33:00,5.01928,5.0197,5.01823,5.01958,19000000.0
2009-10-28 00:34:00,5.01762,5.01976,5.01762,5.01954,15000000.0
2009-10-28 00:35:00,5.01889,5.01959,5.01843,5.01843,12000000.0
2009-10-28 00:36:00,5.01936,5.01978,5.01786,5.01786,15000000.0
2009-10-28 00:37:00,5.01906,5.01953,5.0185,5.01855,15000000.0
2009-10-28 00:38:00,5.01908,5.01918,5.01762,5.01882,18000000.0
2009-10-28 00:39:00,5.01918,5.01919,5.01759,5.01835,20000000.0
2009-10-28 00:40:00,5.01731,5.01917,5.01731,5.01879,10000000.0
2009-10-28 00:41:00,5.01804,5.01898,5.01747,5.01747,9000000.0
2009-10-28 00:42:00,5.01796,5.01964,5.01796,5.0196,16000000.0
2009-10-28 00:43:00,5.01892,5.0193,5.01802,5.01802,16000000.0
2009-10-28 00:44:00,5.01935,5.01942,5.01769,5.01769,10000000.0
2009-10-28 00:45:00,5.01913,5.01964,5.01825,5.01825,16000000.0
2009-10-28 00:46:00,5.01909,5.01968,5.01831,5.01954,12000000.0
2009-10-28 00:47:00,5.02002,5.02018,5.01826,5.01826,8000000.0
2009-10-28 00:48:00,5.01936,5.02068,5.01869,5.01991,16000000.0
2009-10-28 00:49:00,5.02042,5.02141,5.02004,5.02141,11000000.0
2009-10-28 00:50:00,5.02153,5.02178,5.01982,5.02106,9000000.0
2009-10-28 00:51:00,5.02156,5.02156,5.0203,5.02088,9000000.0
2009-10-28 00:52:00,5.02098,5.02152,5.01938,5.01938,18000000.0
2009-10-28 00:53:00,5.02028,5.02028,5.01898,5.01976,12000000.0
2009-10-28 00:54:00,5.01999,5.02101,5.01931,5.02091,12000000.0
2009-10-28 00:55:00,5.01908,5.02066,5.01899,5.019,11000000.0
2009-10-28 00:56:00,5.02065,5.02065,5.0192,5.0197,14000000.0
2009-10-28 00:57:00,5.02072,5.02102,5.01925,5.01925,15000000.0
2009-10-28 00:58:00,5.02025,5.02082,5.01924,5.01924,9000000.0
2009-10-28 00:59:00,5.02028,5.02082,5.01928,5.02082,17000000.0
2009-10-28 01:00:00,5.02066,5.02121,5.01975,5.02061,12000000.0
2009-10-28 01:01:00,5.02122,5.02122,5.01976,5.02045,15000000.0
2009-10-28 01:02:00,5.02085,5.02085,5.01941,5.01971,10000000.0
2009-10-28 01:03:00,5.02032,5.02058,5.01912,5.02058,13000000.0
2009-10-28 01:04:00,5.0198,5.02104,5.01884,5.02064,13000000.0
2009-10-28 01:05:00,5.02044,5.02102,5.01914,5.02075,13000000.0
2009-10-28 01:06:00,5.0204,5.02043,5.01941,5.01971,12000000.0
2009-10-28 01:07:00,5.02014,5.02029,5.01927,5.01965,13000000.0
2009-10-28 01:08:00,5.01989,5.02012,5.01975,5.02012,15000000.0
2009-10-28 01:09:00,5.01964,5.01986,5.01842,5.01919,17000000.0
2009-10-28 01:10:00,5.01978,5.01986,5.01813,5.01894,10000000.0
2009-10-28 01:11:00,5.01974,5.02025,5.01887,5.01943,11000000.0
2009-10-28 01:12:00,5.01984,5.01984,5.01843,5.01843,10000000.0
2009-10-28 01:13:00,5.01978,5.02014,5.01831,5.01866,11000000.0
2009-10-28 01:14:00,5.01986,5.02067,5.01877,5.01887,13000000.0
2009-10-28 01:15:00,5.01878,5.01935,5.01839,5.01904,9000000.0
2009-10-28 01:16:00,5.01908,5.02036,5.01845,5.02016,12000000.0
2009-10-28 01:17:00,5.01987,5.01991,5.01833,5.01915,11000000.0
2009-10-28 01:18:00,5.01948,5.02005,5.01845,5.01905,12000000.0
2009-10-28 01:19:00,5.01947,5.02006,5.01847,5.01951,19000000.0
2009-10-28 01:20:00,5.01933,5.01967,5.01828,5.01828,11000000.0
2009-10-28 01:21:00,5.01924,5.01961,5.01815,5.01815,12000000.0
2009-10-28 01:22:00,5.01897,5.01951,5.01832,5.01951,9000000.0
2009-10-28 01:23:00,5.01965,5.02007,5.01816,5.01816,13000000.0
2009-10-28 01:24:00,5.01934,5.0197,5.01848,5.01862,14000000.0
2009-10-28 01:25:00,5.01927,5.01969,5.01927,5.01928,11000000.0
2009-10-28 01:26:00,5.01973,5.01973,5.01851,5.01923,10000000.0
2009-10-28 01:27:00,5.01948,5.01948,5.01826,5.01935,17000000.0
2009-10-28 01:28:00,5.01991,5.01991,5.01767,5.01767,13000000.0
2009-10-28 01:29:00,5.0189,5.01944,5.01782,5.01878,19000000.0
2009-10-28 01:30:00,5.01795,5.01899,5.01768,5.01863,15000000.0
2009-10-28 01:31:00,5.01941,5.01976,5.01829,5.01958,15000000.0
2009-10-28 01:32:00,5.01937,5.01937,5.01791,5.01871,12000000.0
2009-10-28 01:33:00,5.01895,5.01895,5.01808,5.01883,8000000.0
2009-10-28 01:34:00,5.01907,5.01932,5.01779,5.01885,18000000.0
2009-10-28 01:35:00,5.01896,5.0196,5.01774,5.0196,12000000.0
2009-10-28 01:36:00,5.0189,5.01945,5.01746,5.01941,16000000.0
2009-10-28 01:37:00,5.01824,5.02002,5.01824,5.01856,15000000.0
2009-10-28 01:38:00,5.02031,5.02031,5.01837,5.01936,18000000.0
2009-10-28 01:39:00,5.01761,5.01939,5.01761,5.01873,10000000.0
2009-10-28 01:40:00,5.019,5.01965,5.01817,5.01965,11000000.0
2009-10-28 01:41:00,5.01897,5.01923,5.01787,5.01885,16000000.0
2009-10-28 01:42:00,5.0174,5.01883,5.01737,5.01823,14000000.0
2009-10-28 01:43:00,5.01864,5.01895,5.01681,5.01681,16000000.0
2009-10-28 01:44:00,5.01767,5.01869,5.01677,5.01723,15000000.0
2009-10-28 01:45:00,5.01752,5.01772,5.01602,5.01772,16000000.0
2009-10-28 01:46:00,5.01692,5.01769,5.01669,5.01769,9000000.0
2009-10-28 01:47:00,5.01665,5.01829,5.0165,5.01734,17000000.0
2009-10-28 01:48:00,5.01667,5.01811,5.01664,5.01727,16000000.0
2009-10-28 01:49:00,5.01832,5.01832,5.01617,5.01704,10000000.0
2009-10-28 01:50:00,5.01666,5.01736,5.01614,5.01719,11000000.0
2009-10-28 01:51:00,5.01702,5.01786,5.01632,5.01632,12000000.0
2009-10-28 01:52:00,5.01697,5.01799,5.01606,5.01722,12000000.0
2009-10-28 01:53:00,5.01612,5.01745,5.01594,5.01594,18000000.0
2009-10-28 01:54:00,5.01604,5.01871,5.01604,5.01755,14000000.0
2009-10-28 01:55:00,5.01846,5.01846,5.01673,5.0181,18000000.0
2009-10-28 01:56:00,5.01703,5.01805,5.01684,5.0171,8000000.0
2009-10-28 01:57:00,5.01756,5.01777,5.01619,5.01619,13000000.0
2009-10-28 01:58:00,5.01734,5.01771,5.01661,5.01748,11000000.0
2009-10-28 01:59:00,5.01791,5.01807,5.01595,5.01669,11000000.0
2009-10-28 02:00:00,5.0157,5.01717,5.0157,5.01717,16000000.0
2009-10-28 02:01:00,5.01458,5.01606,5.01458,5.0155,21000000.0
2009-10-28 02:02:00,5.01604,5.01616,5.01492,5.01604,10000000.0
2009-10-28 02:03:00,5.01551,5.01719,5.01551,5.01719,8000000.0
2009-10-28 02:04:00,5.01642,5.01683,5.01526,5.01681,14000000.0
2009-10-28 02:05:00,5.01673,5.01673,5.01551,5.01655,14000000.0
2009-10-28 02:06:00,5.01675,5.01727,5.01517,5.01637,15000000.0
2009-10-28 02:07:00,5.01617,5.01722,5.01569,5.01569,10000000.0
2009-10-28 02:08:00,5.01673,5.01819,5.01612,5.01811,16000000.0
2009-10-28 02:09:00,5.0175,5.01847,5.01681,5.01847,18000000.0
2009-10-28 02:10:00,5.01836,5.0184,5.0155,5.0172,16000000.0
2009-10-28 02:11:00,5.01771,5.0181,5.01676,5.0181,14000000.0
2009-10-28 02:12:00,5.01772,5.01802,5.01696,5.01757,10000000.0
2009-10-28 02:13:00,5.01789,5.01808,5.0165,5.01808,15000000.0
2009-10-28 02:14:00,5.01651,5.01823,5.01644,5.0169,19000000.0
2009-10-28 02:15:00,5.01772,5.01786,5.01568,5.01568,12000000.0
2009-10-28 02:16:00,5.01626,5.01788,5.01615,5.01667,18000000.0
2009-10-28 02:17:00,5.01697,5.01811,5.01607,5.01774,14000000.0
2009-10-28 02:18:00,5.01813,5.01813,5.01692,5.01726,12000000.0
2009-10-28 02:19:00,5.01699,5.01762,5.01661,5.0176,14000000.0
2009-10-28 02:20:00,5.01802,5.01894,5.01606,5.01752,13000000.0
2009-10-28 02:21:00,5.01803,5.01877,5.01758,5.0187,15000000.0
2009-10-28 02:22:00,5.01835,5.01874,5.01727,5.01805,13000000.0
2009-10-28 02:23:00,5.01773,5.01835,5.01609,5.01823,16000000.0
2009-10-28 02:24:00,5.0185,5.0185,5.01654,5.01764,17000000.0
2009-10-28 02:25:00,5.01863,5.01899,5.01781,5.01874,10000000.0
2009-10-28 02:26:00,5.01818,5.01852,5.01659,5.01852,13000000.0
2009-10-28 02:27:00,5.01833,5.01871,5.01705,5.01723,7000000.0
2009-10-28 02:28:00,5.01557,5.0168,5.01537,5.01637,9000000.0
2009-10-28 02:29:00,5.01676,5.01816,5.01597,5.01632,20000000.0
2009-10-28 02:30:00,5.01685,5.01685,5.01508,5.0161,11000000.0
2009-10-28 02:31:00,5.01531,5.01684,5.01464,5.01684,9000000.0
2009-10-28 02:32:00,5.0174,5.01823,5.01584,5.01823,13000000.0
2009-10-28 02:33:00,5.0178,5.01912,5.01669,5.01912,14000000.0
2009-10-28 02:34:00,5.01963,5.02078,5.01808,5.01963,17000000.0
2009-10-28 02:35:00,5.01904,5.02106,5.01805,5.02098,15000000.0
2009-10-28 02:36:00,5.0196,5.02247,5.0196,5.02227,14000000.0
2009-10-28 02:37:00,5.02049,5.02291,5.02049,5.02291,13000000.0
2009-10-28 02:38:00,5.02263,5.02263,5.02034,5.02204,14000000.0
2009-10-28 02:39:00,5.02211,5.02229,5.02051,5.02156,15000000.0
2009-10-28 02:40:00,5.02204,5.02204,5.01975,5.02122,12000000.0
2009-10-28 02:41:00,5.02137,5.02197,5.01986,5.01993,13000000.0
2009-10-28 02:42:00,5.02135,5.0219,5.02028,5.02063,16000000.0
2009-10-28 02:43:00,5.02216,5.02557,5.02181,5.02482,18000000.0
2009-10-28 02:44:00,5.02441,5.02659,5.02367,5.02591,10000000.0
2009-10-28 02:45:00,5.02614,5.02727,5.02455,5.02705,14000000.0
2009-10-28 02:46:00,5.02681,5.02681,5.02464,5.02484,18000000.0
2009-10-28 02:47:00,5.02528,5.02528,5.02264,5.02322,17000000.0
2009-10-28 02:48:00,5.02345,5.02422,5.02278,5.02329,7000000.0
2009-10-28 02:49:00,5.02398,5.0262,5.02398,5.02516,13000000.0
2009-10-28 02:50:00,5.02717,5.02717,5.02557,5.02632,14000000.0
2009-10-28 02:51:00,5.02681,5.02681,5.02519,5.02565,15000000.0
2009-10-28 02:52:00,5.02514,5.02627,5.02354,5.02468,15000000.0
2009-10-28 02:53:00,5.02415,5.02415,5.02127,5.02402,9000000.0
2009-10-28 02:54:00,5.02379,5.02379,5.02125,5.02307,13000000.0
2009-10-28 02:55:00,5.02269,5.02279,5.02158,5.02228,11000000.0
2009-10-28 02:56:00,5.02246,5.02249,5.02025,5.02118,18000000.0
2009-10-28 02:57:00,5.02134,5.02205,5.02009,5.02192,13000000.0
2009-10-28 02:58:00,5.02144,5.02179,5.02059,5.02113,9000000.0
2009-10-28 02:59:00,5.02184,5.02234,5.02056,5.02228,14000000.0
2009-10-28 03:00:00,5.02241,5.02283,5.02178,5.02242,11000000.0
2009-10-28 03:01:00,5.02136,5.02198,5.01949,5.01989,11000000.0
2009-10-28 03:02:00,5.01975,5.01975,5.01864,5.01911,11000000.0
2009-10-28 03:03:00,5.02017,5.02017,5.01797,5.01854,23000000.0
2009-10-28 03:04:00,5.01803,5.01979,5.01803,5.01963,11000000.0
2009-10-28 03:05:00,5.01925,5.01925,5.01654,5.01805,17000000.0
2009-10-28 03:06:00,5.01807,5.01828,5.01672,5.01791,9000000.0
2009-10-28 03:07:00,5.01797,5.01983,5.01678,5.01983,15000000.0
2009-10-28 03:08:00,5.01979,5.01979,5.01752,5.01752,12000000.0
2009-10-28 03:09:00,5.01788,5.01981,5.0177,5.0194,15000000.0
2009-10-28 03:10:00,5.01839,5.02016,5.01807,5.0181,19000000.0
2009-10-28 03:11:00,5.01997,5.02051,5.01883,5.01996,15000000.0
2009-10-28 03:12:00,5.01884,5.01955,5.01735,5.01735,18000000.0
2009-10-28 03:13:00,5.01913,5.01923,5.01665,5.01766,18000000.0
2009-10-28 03:14:00,5.01603,5.01793,5.01596,5.01788,10000000.0
2009-10-28 03:15:00,5.01748,5.01872,5.01701,5.01872,7000000.0
2009-10-28 03:16:00,5.01835,5.02069,5.01835,5.02058,8000000.0
2009-10-28 03:17:00,5.02023,5.02037,5.01899,5.02013,10000000.0
2009-10-28 03:18:00,5.01973,5.01973,5.01761,5.01769,15000000.0
2009-10-28 03:19:00,5.01986,5.02093,5.01893,5.02093,10000000.0
2009-10-28 03:20:00,5.02031,5.02181,5.02012,5.02117,16000000.0
2009-10-28 03:21:00,5.02047,5.02079,5.01926,5.02015,11000000.0
2009-10-28 03:22:00,5.01782,5.01944,5.01777,5.01884,10000000.0
2009-10-28 03:23:00,5.01925,5.01984,5.01815,5.01897,12000000.0
2009-10-28 03:24:00,5.01938,5.02007,5.01798,5.01844,13000000.0
2009-10-28 03:25:00,5.01871,5.0191,5.01789,5.0191,11000000.0
2009-10-28 03:26:00,5.01906,5.01912,5.0173,5.01848,13000000.0
2009-10-28 03:27:00,5.01678,5.01804,5.01621,5.0166,14000000.0
2009-10-28 03:28:00,5.01638,5.01712,5.01588,5.01651,18000000.0
2009-10-28 03:29:00,5.0167,5.0183,5.01597,5.01775,15000000.0
2009-10-28 03:30:00,5.01713,5.01805,5.01661,5.01805,10000000.0
2009-10-28 03:31:00,5.0174,5.0174,5.01558,5.01627,13000000.0
2009-10-28 03:32:00,5.01484,5.0166,5.01454,5.01626,16000000.0
2009-10-28 03:33:00,5.01597,5.01684,5.0145,5.01678,13000000.0
2009-10-28 03:34:00,5.01624,5.01746,5.01546,5.01658,16000000.0
2009-10-28 03:35:00,5.01622,5.01735,5.01541,5.01541,10000000.0
2009-10-28 03:36:00,5.01528,5.0184,5.01528,5.0184,11000000.0
2009-10-28 03:37:00,5.0181,5.01857,5.0165,5.01655,13000000.0
2009-10-28 03:38:00,5.0168,5.01846,5.0168,5.01824,13000000.0
2009-10-28 03:39:00,5.01671,5.01802,5.01611,5.01777,13000000.0
2009-10-28 03:40:00,5.01634,5.01756,5.01621,5.01725,12000000.0
2009-10-28 03:41:00,5.01711,5.01712,5.01494,5.01559,16000000.0
2009-10-28 03:42:00,5.01603,5.01715,5.01533,5.01592,21000000.0
2009-10-28 03:43:00,5.01648,5.01733,5.01558,5.01631,18000000.0
2009-10-28 03:44:00,5.01583,5.01713,5.01559,5.01566,15000000.0
2009-10-28 03:45:00,5.01585,5.01813,5.01585,5.01813,9000000.0
2009-10-28 03:46:00,5.01786,5.0189,5.01731,5.0189,8000000.0
2009-10-28 03:47:00,5.0182,5.0192,5.01755,5.01755,11000000.0
2009-10-28 03:48:00,5.0182,5.01931,5.01777,5.01931,9000000.0
2009-10-28 03:49:00,5.01777,5.01935,5.01715,5.01753,16000000.0
2009-10-28 03:50:00,5.0172,5.01854,5.0167,5.01854,19000000.0
2009-10-28 03:51:00,5.01746,5.01871,5.01703,5.01787,9000000.0
2009-10-28 03:52:00,5.01838,5.01871,5.01715,5.01756,19000000.0
2009-10-28 03:53:00,5.01894,5.01901,5.01709,5.01901,10000000.0
2009-10-28 03:54:00,5.01827,5.01927,5.01725,5.01844,17000000.0
2009-10-28 03:55:00,5.01817,5.01933,5.01781,5.01814,16000000.0
2009-10-28 03:56:00,5.01814,5.01838,5.01688,5.01779,7000000.0
2009-10-28 03:57:00,5.01581,5.01795,5.01581,5.01664,11000000.0
2009-10-28 03:58:00,5.01766,5.01847,5.01622,5.01672,12000000.0
2009-10-28 03:59:00,5.01623,5.01749,5.01608,5.01749,17000000.0
2009-10-28 04:00:00,5.01769,5.01796,5.01656,5.017,12000000.0
2009-10-28 04:01:00,5.01802,5.0181,5.01551,5.01666,16000000.0
2009-10-28 04:02:00,5.01627,5.01709,5.0156,5.0156,14000000.0
2009-10-28 04:03:00,5.01606,5.01665,5.01466,5.0155,12000000.0
2009-10-28 04:04:00,5.01537,5.0161,5.01437,5.01551,16000000.0
2009-10-28 04:05:00,5.01639,5.01656,5.01487,5.01656,13000000.0
2009-10-28 04:06:00,5.01552,5.01677,5.01483,5.01602,16000000.0
2009-10-28 04:07:00,5.01547,5.01613,5.01462,5.01507,13000000.0
2009-10-28 04:08:00,5.01496,5.01534,5.01344,5.01401,14000000.0
2009-10-28 04:09:00,5.01383,5.01556,5.01364,5.01556,10000000.0
2009-10-28 04:10:00,5.01573,5.01573,5.014,5.01435,12000000.0
2009-10-28 04:11:00,5.01486,5.01589,5.01402,5.01471,14000000.0
2009-10-28 04:12:00,5.01492,5.01582,5.01443,5.01509,19000000.0
2009-10-28 04:13:00,5.01583,5.0176,5.01484,5.01592,20000000.0
2009-10-28 04:14:00,5.01694,5.01728,5.01551,5.01667,12000000.0
2009-10-28 04:15:00,5.0164,5.01702,5.01587,5.01587,8000000.0
2009-10-28 04:16:00,5.0167,5.01779,5.01524,5.01563,13000000.0
2009-10-28 04:17:00,5.01682,5.01725,5.01584,5.01725,15000000.0
2009-10-28 04:18:00,5.01628,5.0172,5.01598,5.01653,9000000.0
2009-10-28 04:19:00,5.01689,5.01786,5.01605,5.01614,12000000.0
2009-10-28 04:20:00,5.01825,5.01878,5.01767,5.01875,9000000.0
2009-10-28 04:21:00,5.01894,5.01894,5.01746,5.01789,17000000.0
2009-10-28 04:22:00,5.01754,5.01845,5.01636,5.01845,14000000.0
2009-10-28 04:23:00,5.01779,5.0181,5.01693,5.01748,10000000.0
2009-10-28 04:24:00,5.01643,5.01854,5.01643,5.01854,12000000.0
2009-10-28 04:25:00,5.01775,5.01859,5.01673,5.01859,10000000.0
2009-10-28 04:26:00,5.01616,5.01759,5.01616,5.01644,7000000.0
2009-10-28 04:27:00,5.01599,5.01735,5.01599,5.01644,15000000.0
2009-10-28 04:28:00,5.01708,5.0173,5.01582,5.0173,7000000.0
2009-10-28 04:29:00,5.01651,5.01731,5.01546,5.01715,14000000.0
2009-10-28 04:30:00,5.01642,5.01671,5.0159,5.01667,11000000.0
2009-10-28 04:31:00,5.01664,5.01723,5.0155,5.01644,15000000.0
2009-10-28 04:32:00,5.01684,5.01712,5.0156,5.01699,17000000.0
2009-10-28 04:33:00,5.01677,5.0171,5.01578,5.01696,14000000.0
2009-10-28 04:34:00,5.0173,5.01741,5.01546,5.01674,9000000.0
2009-10-28 04:35:00,5.01582,5.01667,5.01483,5.0156,12000000.0
2009-10-28 04:36:00,5.01564,5.01643,5.01473,5.01521,12000000.0
2009-10-28 04:37:00,5.01476,5.01544,5.01378,5.01508,12000000.0
2009-10-28 04:38:00,5.01533,5.01661,5.01475,5.01661,11000000.0
2009-10-28 04:39:00,5.01587,5.01587,5.01412,5.01509,17000000.0
2009-10-28 04:40:00,5.01405,5.01633,5.01405,5.01561,9000000.0
2009-10-28 04:41:00,5.01484,5.01649,5.01484,5.01558,10000000.0
2009-10-28 04:42:00,5.01634,5.01651,5.01502,5.01604,8000000.0
2009-10-28 04:43:00,5.01636,5.01683,5.01559,5.0164,18000000.0
2009-10-28 04:44:00,5.01598,5.01667,5.01567,5.01642,9000000.0
2009-10-28 04:45:00,5.01724,5.01724,5.01565,5.01687,9000000.0
2009-10-28 04:46:00,5.01685,5.0177,5.01645,5.0177,16000000.0
2009-10-28 04:47:00,5.01689,5.0176,5.01623,5.01701,12000000.0
2009-10-28 04:48:00,5.01838,5.01859,5.01761,5.01816,10000000.0
2009-10-28 04:49:00,5.01758,5.018,5.01638,5.01714,16000000.0
2009-10-28 04:50:00,5.01746,5.01794,5.01608,5.01608,16000000.0
2009-10-28 04:51:00,5.01725,5.01809,5.01601,5.01644,20000000.0
2009-10-28 04:52:00,5.01645,5.01774,5.01599,5.01688,13000000.0
2009-10-28 04:53:00,5.01712,5.01762,5.01617,5.01728,11000000.0
2009-10-28 04:54:00,5.01818,5.0192,5.01718,5.0192,11000000.0
2009-10-28 04:55:00,5.01961,5.02056,5.0182,5.01988,12000000.0
2009-10-28 04:56:00,5.01968,5.01981,5.01743,5.01743,16000000.0
2009-10-28 04:57:00,5.01847,5.01983,5.01766,5.01983,7000000.0
2009-10-28 04:58:00,5.01984,5.02082,5.0193,5.01988,13000000.0
2009-10-28 04:59:00,5.02,5.02171,5.0183,5.01879,17000000.0
2009-10-28 05:00:00,5.01872,5.01916,5.01781,5.01906,10000000.0
2009-10-28 05:01:00,5.01943,5.01943,5.01675,5.01752,13000000.0
2009-10-28 05:02:00,5.01823,5.01898,5.01657,5.01842,18000000.0
2009-10-28 05:03:00,5.01894,5.0191,5.01699,5.017,9000000.0
2009-10-28 05:04:00,5.01766,5.01905,5.01679,5.01882,12000000.0
2009-10-28 05:05:00,5.01924,5.01924,5.01733,5.01744,10000000.0
2009-10-28 05:06:00,5.01815,5.01942,5.01706,5.01726,20000000.0
2009-10-28 05:07:00,5.01867,5.01953,5.01767,5.0177,10000000.0
2009-10-28 05:08:00,5.02004,5.02099,5.01848,5.02024,17000000.0
2009-10-28 05:09:00,5.0196,5.0215,5.01883,5.01912,15000000.0
2009-10-28 05:10:00,5.01935,5.02094,5.01911,5.02032,10000000.0
2009-10-28 05:11:00,5.02047,5.0211,5.01972,5.01993,16000000.0
2009-10-28 05:12:00,5.0198,5.02124,5.01969,5.02093,7000000.0
2009-10-28 05:13:00,5.02027,5.0206,5.01887,5.02052,12000000.0
2009-10-28 05:14:00,5.02047,5.02136,5.01918,5.02058,14000000.0
2009-10-28 05:15:00,5.01941,5.01981,5.01739,5.01832,16000000.0
2009-10-28 05:16:00,5.01759,5.01885,5.01668,5.01865,15000000.0
2009-10-28 05:17:00,5.01818,5.01929,5.01719,5.01719,10000000.0
2009-10-28 05:18:00,5.01774,5.01872,5.0164,5.0164,13000000.0
2009-10-28 05:19:00,5.01777,5.01863,5.01689,5.01814,13000000.0
2009-10-28 05:20:00,5.01834,5.01848,5.0168,5.0172,20000000.0
2009-10-28 05:21:00,5.01769,5.01867,5.01738,5.01867,9000000.0
2009-10-28 05:22:00,5.01783,5.01859,5.01652,5.01759,17000000.0
2009-10-28 05:23:00,5.01629,5.01782,5.01629,5.01736,14000000.0
2009-10-28 05:24:00,5.01829,5.01829,5.01696,5.01746,19000000.0
2009-10-28 05:25:00,5.01749,5.01841,5.01607,5.0172,13000000.0
2009-10-28 05:26:00,5.01685,5.01712,5.01503,5.0165,13000000.0
2009-10-28 05:27:00,5.01654,5.01737,5.01562,5.01645,13000000.0
2009-10-28 05:28:00,5.0167,5.01716,5.0156,5.01632,10000000.0
2009-10-28 05:29:00,5.0169,5.01792,5.01611,5.01699,17000000.0
2009-10-28 05:30:00,5.01566,5.0176,5.01557,5.01757,21000000.0
2009-10-28 05:31:00,5.01661,5.01764,5.01571,5.01583,13000000.0
2009-10-28 05:32:00,5.01662,5.01788,5.01564,5.01771,16000000.0
2009-10-28 05:33:00,5.01595,5.01751,5.01595,5.0167,13000000.0
2009-10-28 05:34:00,5.01745,5.01822,5.01679,5.0179,13000000.0
2009-10-28 05:35:00,5.01755,5.01759,5.017,5.01703,14000000.0
2009-10-28 05:36:00,5.01703,5.01806,5.01669,5.01747,18000000.0
2009-10-28 05:37:00,5.01771,5.01858,5.01694,5.01694,12000000.0
2009-10-28 05:38:00,5.01815,5.01854,5.01718,5.01837,13000000.0
2009-10-28 05:39:00,5.01819,5.01909,5.01737,5.01842,21000000.0
2009-10-28 05:40:00,5.01843,5.01893,5.01732,5.01804,14000000.0
2009-10-28 05:41:00,5.01686,5.01854,5.01686,5.01752,13000000.0
2009-10-28 05:42:00,5.01847,5.01968,5.01802,5.01928,8000000.0
2009-10-28 05:43:00,5.01878,5.01985,5.0181,5.01901,13000000.0
2009-10-28 05:44:00,5.0192,5.01953,5.01782,5.01782,13000000.0
2009-10-28 05:45:00,5.01987,5.02052,5.01856,5.02004,24000000.0
2009-10-28 05:46:00,5.02087,5.02121,5.01911,5.01911,14000000.0
2009-10-28 05:47:00,5.02063,5.02144,5.02002,5.02058,11000000.0
2009-10-28 05:48:00,5.02115,5.02169,5.0196,5.02135,18000000.0
2009-10-28 05:49:00,5.02036,5.02065,5.01926,5.01926,10000000.0
2009-10-28 05:50:00,5.02009,5.02041,5.01928,5.02041,10000000.0
2009-10-28 05:51:00,5.01986,5.02079,5.01925,5.02003,11000000.0
2009-10-28 05:52:00,5.01934,5.01945,5.0175,5.0175,19000000.0
2009-10-28 05:53:00,5.01859,5.01918,5.01699,5.01759,15000000.0
2009-10-28 05:54:00,5.01761,5.0181,5.01706,5.01762,7000000.0
2009-10-28 05:55:00,5.01711,5.01831,5.01646,5.01762,12000000.0
2009-10-28 05:56:00,5.01783,5.01881,5.01727,5.01791,16000000.0
2009-10-28 05:57:00,5.01888,5.01888,5.01756,5.01784,11000000.0
2009-10-28 05:58:00,5.01805,5.01916,5.01738,5.01813,22000000.0
2009-10-28 05:59:00,5.01819,5.01927,5.01801,5.01881,9000000.0
2009-10-28 06:00:00,5.01933,5.02095,5.01878,5.02001,17000000.0
2009-10-28 06:01:00,5.02008,5.02008,5.01774,5.01928,18000000.0
2009-10-28 06:02:00,5.01866,5.01934,5.01762,5.01839,18000000.0
2009-10-28 06:03:00,5.01908,5.01908,5.0172,5.01859,16000000.0
2009-10-28 06:04:00,5.01858,5.01863,5.01677,5.01677,8000000.0
2009-10-28 06:05:00,5.0182,5.01934,5.01761,5.01921,10000000.0
2009-10-28 06:06:00,5.01954,5.01972,5.01769,5.01972,27000000.0
2009-10-28 06:07:00,5.01916,5.02069,5.01879,5.02066,17000000.0
2009-10-28 06:08:00,5.02053,5.02053,5.01894,5.01977,14000000.0
2009-10-28 06:09:00,5.01963,5.02057,5.01888,5.0205,13000000.0
2009-10-28 06:10:00,5.01843,5.02123,5.01843,5.02123,14000000.0
2009-10-28 06:11:00,5.02084,5.02165,5.02022,5.02143,16000000.0
2009-10-28 06:12:00,5.01993,5.022,5.01993,5.022,17000000.0
2009-10-28 06:13:00,5.0221,5.02251,5.02049,5.02195,14000000.0
2009-10-28 06:14:00,5.022,5.022,5.02051,5.02165,12000000.0
2009-10-28 06:15:00,5.02041,5.02291,5.02041,5.02291,13000000.0
2009-10-28 06:16:00,5.02289,5.02416,5.02173,5.02416,14000000.0
2009-10-28 06:17:00,5.02383,5.02387,5.02165,5.0228,11000000.0
2009-10-28 06:18:00,5.02274,5.02321,5.02174,5.02296,12000000.0
2009-10-28 06:19:00,5.0231,5.0231,5.02033,5.02161,19000000.0
2009-10-28 06:20:00,5.02086,5.02137,5.02037,5.02046,11000000.0
2009-10-28 06:21:00,5.02174,5.02211,5.02019,5.0219,9000000.0
2009-10-28 06:22:00,5.02172,5.02202,5.02071,5.02166,22000000.0
2009-10-28 06:23:00,5.02081,5.0215,5.02017,5.02098,18000000.0
2009-10-28 06:24:00,5.02114,5.02118,5.01966,5.01966,8000000.0
2009-10-28 06:25:00,5.01998,5.02119,5.01865,5.02119,9000000.0
2009-10-28 06:26:00,5.02123,5.02128,5.01903,5.02014,13000000.0
2009-10-28 06:27:00,5.02043,5.02043,5.01876,5.02003,15000000.0
2009-10-28 06:28:00,5.01916,5.02015,5.01845,5.01986,18000000.0
2009-10-28 06:29:00,5.01901,5.02109,5.01892,5.02008,16000000.0
2009-10-28 06:30:00,5.02054,5.02084,5.01949,5.02072,10000000.0
2009-10-28 06:31:00,5.0204,5.02086,5.01927,5.02057,13000000.0
2009-10-28 06:32:00,5.01987,5.02126,5.01949,5.02025,10000000.0
2009-10-28 06:33:00,5.02066,5.02126,5.02034,5.02115,10000000.0
2009-10-28 06:34:00,5.02127,5.02251,5.02054,5.02213,15000000.0
2009-10-28 06:35:00,5.02187,5.02279,5.02054,5.02129,13000000.0
2009-10-28 06:36:00,5.02132,5.02198,5.02053,5.02075,23000000.0
2009-10-28 06:37:00,5.02131,5.02187,5.02062,5.02128,11000000.0
2009-10-28 06:38:00,5.02106,5.0225,5.02047,5.02129,17000000.0
2009-10-28 06:39:00,5.02262,5.02293,5.02052,5.02053,8000000.0
2009-10-28 06:40:00,5.02201,5.02272,5.0209,5.02139,15000000.0
2009-10-28 06:41:00,5.02217,5.02217,5.02068,5.0213,15000000.0
2009-10-28 06:42:00,5.02115,5.02181,5.02009,5.02156,16000000.0
2009-10-28 06:43:00,5.02126,5.0215,5.01984,5.01984,12000000.0
2009-10-28 06:44:00,5.02027,5.02108,5.01929,5.01929,13000000.0
2009-10-28 06:45:00,5.01915,5.01986,5.01773,5.01943,14000000.0
2009-10-28 06:46:00,5.02002,5.02002,5.01864,5.0192,12000000.0
2009-10-28 06:47:00,5.01849,5.01927,5.01813,5.01918,11000000.0
2009-10-28 06:48:00,5.01971,5.02045,5.01858,5.01973,15000000.0
2009-10-28 06:49:00,5.02034,5.02065,5.0187,5.01976,17000000.0
2009-10-28 06:50:00,5.01957,5.02008,5.01858,5.01883,13000000.0
2009-10-28 06:51:00,5.01833,5.0193,5.01833,5.01885,8000000.0
2009-10-28 06:52:00,5.01967,5.01967,5.01817,5.0188,14000000.0
2009-10-28 06:53:00,5.01869,5.0201,5.01869,5.0201,13000000.0
2009-10-28 06:54:00,5.01906,5.01965,5.01773,5.01773,8000000.0
2009-10-28 06:55:00,5.01842,5.01932,5.01842,5.01842,10000000.0
2009-10-28 06:56:00,5.0198,5.02065,5.01854,5.0187,11000000.0
2009-10-28 06:57:00,5.01889,5.0209,5.01864,5.02021,17000000.0
2009-10-28 06:58:00,5.0197,5.02024,5.01852,5.02018,12000000.0
2009-10-28 06:59:00,5.01913,5.02012,5.01828,5.02008,14000000.0
2009-10-28 07:00:00,5.02,5.02,5.01764,5.01764,11000000.0
2009-10-28 07:01:00,5.01842,5.01944,5.01818,5.0189,10000000.0
2009-10-28 07:02:00,5.01858,5.01904,5.01779,5.01779,14000000.0
2009-10-28 07:03:00,5.01925,5.01925,5.01768,5.01828,7000000.0
2009-10-28 07:04:00,5.01907,5.01951,5.01818,5.01892,16000000.0
2009-10-28 07:05:00,5.01892,5.0191,5.01803,5.01864,15000000.0
2009-10-28 07:06:00,5.01918,5.01919,5.01769,5.01846,16000000.0
2009-10-28 07:07:00,5.01944,5.01957,5.01749,5.01749,12000000.0
2009-10-28 07:08:00,5.01816,5.01981,5.01796,5.01981,8000000.0
2009-10-28 07:09:00,5.02,5.02005,5.01841,5.01841,8000000.0
2009-10-28 07:10:00,5.0198,5.02037,5.01906,5.02026,16000000.0
2009-10-28 07:11:00,5.01974,5.02043,5.01859,5.01953,17000000.0
2009-10-28 07:12:00,5.01944,5.02011,5.01839,5.01966,20000000.0
2009-10-28 07:13:00,5.01981,5.01989,5.01842,5.01962,18000000.0
2009-10-28 07:14:00,5.01801,5.01979,5.01801,5.01979,11000000.0
2009-10-28 07:15:00,5.01972,5.01972,5.01815,5.01815,18000000.0
2009-10-28 07:16:00,5.0192,5.01937,5.01736,5.01908,18000000.0
2009-10-28 07:17:00,5.01915,5.0196,5.01794,5.01913,12000000.0
2009-10-28 07:18:00,5.01878,5.01937,5.01792,5.01888,18000000.0
2009-10-28 07:19:00,5.01875,5.02051,5.01875,5.01992,14000000.0
2009-10-28 07:20:00,5.02003,5.02053,5.01868,5.01991,18000000.0
2009-10-28 07:21:00,5.01902,5.02052,5.01875,5.02035,13000000.0
2009-10-28 07:22:00,5.01966,5.02115,5.0192,5.02076,14000000.0
2009-10-28 07:23:00,5.02058,5.02093,5.01922,5.01987,15000000.0
2009-10-28 07:24:00,5.01996,5.02055,5.01953,5.02011,16000000.0
2009-10-28 07:25:00,5.02047,5.02093,5.01884,5.01921,15000000.0
2009-10-28 07:26:00,5.01995,5.02046,5.01927,5.02021,13000000.0
2009-10-28 07:27:00,5.0205,5.02318,5.02006,5.02191,12000000.0
2009-10-28 07:28:00,5.02121,5.02266,5.02083,5.02205,22000000.0
2009-10-28 07:29:00,5.02209,5.02288,5.02103,5.02246,16000000.0
2009-10-28 07:30:00,5.02212,5.02212,5.01961,5.02135,14000000.0
2009-10-28 07:31:00,5.0205,5.02094,5.01882,5.01993,13000000.0
2009-10-28 07:32:00,5.01894,5.02151,5.01894,5.02151,9000000.0
2009-10-28 07:33:00,5.02121,5.02121,5.01985,5.02081,7000000.0
2009-10-28 07:34:00,5.02059,5.02059,5.01824,5.01868,18000000.0
2009-10-28 07:35:00,5.01786,5.01918,5.01771,5.01918,9000000.0
2009-10-28 07:36:00,5.01747,5.01918,5.01747,5.01787,13000000.0
2009-10-28 07:37:00,5.01898,5.01951,5.01849,5.01949,11000000.0
2009-10-28 07:38:00,5.01916,5.01916,5.01809,5.01858,11000000.0
2009-10-28 07:39:00,5.01808,5.01934,5.01796,5.0182,19000000.0
2009-10-28 07:40:00,5.01862,5.01862,5.01748,5.01841,11000000.0
2009-10-28 07:41:00,5.01678,5.01755,5.01629,5.01681,7000000.0
2009-10-28 07:42:00,5.01735,5.01799,5.01659,5.01659,13000000.0
2009-10-28 07:43:00,5.01669,5.01822,5.01669,5.01761,14000000.0
2009-10-28 07:44:00,5.01864,5.01872,5.01659,5.01659,10000000.0
2009-10-28 07:45:00,5.01625,5.01766,5.01625,5.01714,8000000.0
2009-10-28 07:46:00,5.01675,5.01793,5.01628,5.01653,13000000.0
2009-10-28 07:47:00,5.01765,5.01848,5.0159,5.0159,15000000.0
2009-10-28 07:48:00,5.01725,5.01776,5.01582,5.01699,13000000.0
2009-10-28 07:49:00,5.01756,5.01858,5.01667,5.01858,10000000.0
2009-10-28 07:50:00,5.01829,5.01878,5.01744,5.01793,17000000.0
2009-10-28 07:51:00,5.01905,5.01905,5.01665,5.01665,16000000.0
2009-10-28 07:52:00,5.01794,5.01813,5.01611,5.01727,13000000.0
2009-10-28 07:53:00,5.01642,5.01787,5.01572,5.01706,10000000.0
2009-10-28 07:54:00,5.01654,5.01706,5.01556,5.01706,11000000.0
2009-10-28 07:55:00,5.01652,5.0168,5.01444,5.0164,12000000.0
2009-10-28 07:56:00,5.01506,5.01574,5.01427,5.01507,13000000.0
2009-10-28 07:57:00,5.01385,5.0156,5.01385,5.01441,8000000.0
2009-10-28 07:58:00,5.01537,5.01619,5.0142,5.01587,14000000.0
2009-10-28 07:59:00,5.01681,5.01722,5.01594,5.01704,15000000.0
2009-10-28 08:00:00,5.01603,5.01689,5.01539,5.01592,10000000.0
2009-10-28 08:01:00,5.01569,5.01658,5.01514,5.01641,13000000.0
2009-10-28 08:02:00,5.01493,5.0171,5.01493,5.01556,14000000.0
2009-10-28 08:03:00,5.01529,5.01609,5.01471,5.01481,12000000.0
2009-10-28 08:04:00,5.01573,5.01598,5.01454,5.01574,16000000.0
2009-10-28 08:05:00,5.01448,5.01586,5.01403,5.01403,14000000.0
2009-10-28 08:06:00,5.0151,5.01541,5.01375,5.01477,19000000.0
2009-10-28 08:07:00,5.01453,5.01548,5.01382,5.01419,19000000.0
2009-10-28 08:08:00,5.01442,5.01499,5.01341,5.01457,11000000.0
2009-10-28 08:09:00,5.01445,5.01501,5.0139,5.01458,10000000.0
2009-10-28 08:10:00,5.01542,5.01577,5.01448,5.01525,16000000.0
2009-10-28 08:11:00,5.01565,5.01583,5.01408,5.01408,9000000.0
2009-10-28 08:12:00,5.01517,5.01568,5.01437,5.01556,10000000.0
2009-10-28 08:13:00,5.01616,5.01688,5.01472,5.01591,11000000.0
2009-10-28 08:14:00,5.01696,5.01721,5.0155,5.01601,12000000.0
2009-10-28 08:15:00,5.01593,5.01643,5.01535,5.01558,15000000.0
2009-10-28 08:16:00,5.01583,5.01672,5.01549,5.01672,14000000.0
2009-10-28 08:17:00,5.01589,5.01686,5.01551,5.01686,10000000.0
2009-10-28 08:18:00,5.01719,5.01719,5.01572,5.01692,9000000.0
2009-10-28 08:19:00,5.01751,5.01751,5.01573,5.01623,11000000.0
2009-10-28 08:20:00,5.01653,5.01716,5.01574,5.01574,11000000.0
2009-10-28 08:21:00,5.01717,5.0179,5.01643,5.01721,20000000.0
2009-10-28 08:22:00,5.01753,5.01777,5.0167,5.01727,8000000.0
2009-10-28 08:23:00,5.01732,5.01764,5.01665,5.01711,12000000.0
2009-10-28 08:24:00,5.01728,5.01751,5.01613,5.01679,13000000.0
2009-10-28 08:25:00,5.01779,5.01779,5.01651,5.01719,12000000.0
2009-10-28 08:26:00,5.01608,5.01757,5.01608,5.01724,13000000.0
2009-10-28 08:27:00,5.01631,5.01694,5.01587,5.01692,11000000.0
2009-10-28 08:28:00,5.01722,5.01812,5.01671,5.01812,8000000.0
2009-10-28 08:29:00,5.01663,5.01809,5.01663,5.01782,12000000.0
2009-10-28 08:30:00,5.01806,5.01806,5.01708,5.01777,11000000.0
2009-10-28 08:31:00,5.01833,5.01833,5.01659,5.01739,10000000.0
2009-10-28 08:32:00,5.01757,5.01772,5.01617,5.01677,13000000.0
2009-10-28 08:33:00,5.01706,5.01789,5.01643,5.01724,11000000.0
2009-10-28 08:34:00,5.01723,5.018,5.01625,5.01778,17000000.0
2009-10-28 08:35:00,5.0179,5.01813,5.01662,5.01813,11000000.0
2009-10-28 08:36:00,5.01774,5.01821,5.01691,5.01691,10000000.0
2009-10-28 08:37:00,5.0184,5.01878,5.01592,5.01592,9000000.0
2009-10-28 08:38:00,5.01588,5.01672,5.01455,5.01537,18000000.0
2009-10-28 08:39:00,5.01551,5.0157,5.01411,5.01454,8000000.0
2009-10-28 08:40:00,5.01487,5.0155,5.01366,5.01366,7000000.0
2009-10-28 08:41:00,5.0143,5.01585,5.0143,5.01555,16000000.0
2009-10-28 08:42:00,5.01528,5.01634,5.01466,5.01634,14000000.0
2009-10-28 08:43:00,5.01564,5.01635,5.01462,5.01635,12000000.0
2009-10-28 08:44:00,5.01589,5.0162,5.01485,5.01597,9000000.0
2009-10-28 08:45:00,5.0162,5.0162,5.01468,5.01468,18000000.0
2009-10-28 08:46:00,5.01567,5.01621,5.01445,5.01445,14000000.0
2009-10-28 08:47:00,5.0143,5.01549,5.01388,5.01489,18000000.0
2009-10-28 08:48:00,5.01531,5.01569,5.01359,5.01471,12000000.0
2009-10-28 08:49:00,5.01418,5.01465,5.01299,5.01465,14000000.0
2009-10-28 08:50:00,5.01428,5.01498,5.01285,5.01342,16000000.0
2009-10-28 08:51:00,5.01344,5.01375,5.01199,5.01347,21000000.0
2009-10-28 08:52:00,5.01334,5.01373,5.01207,5.01314,20000000.0
2009-10-28 08:53:00,5.01311,5.01311,5.01167,5.01197,7000000.0
2009-10-28 08:54:00,5.01063,5.01179,5.01034,5.01069,17000000.0
2009-10-28 08:55:00,5.01039,5.01072,5.00839,5.01032,12000000.0
2009-10-28 08:56:00,5.01158,5.01236,5.01041,5.01161,17000000.0
2009-10-28 08:57:00,5.01173,5.01215,5.01051,5.01211,16000000.0
2009-10-28 08:58:00,5.0117,5.01195,5.0099,5.01016,12000000.0
2009-10-28 08:59:00,5.00941,5.01105,5.00897,5.01073,13000000.0
2009-10-28 09:00:00,5.01022,5.01032,5.00854,5.00923,17000000.0
2009-10-28 09:01:00,5.00995,5.01063,5.00895,5.01063,13000000.0
2009-10-28 09:02:00,5.00943,5.0116,5.00943,5.01042,8000000.0
2009-10-28 09:03:00,5.01119,5.01173,5.01014,5.01166,16000000.0
2009-10-28 09:04:00,5.01042,5.01193,5.01026,5.01134,8000000.0
2009-10-28 09:05:00,5.01186,5.01247,5.01132,5.01247,11000000.0
2009-10-28 09:06:00,5.01221,5.01238,5.0111,5.01209,10000000.0
2009-10-28 09:07:00,5.01184,5.01196,5.01067,5.01151,10000000.0
2009-10-28 09:08:00,5.01182,5.01288,5.01144,5.01261,19000000.0
2009-10-28 09:09:00,5.01092,5.01265,5.01092,5.01218,16000000.0
2009-10-28 09:10:00,5.01262,5.01304,5.01174,5.01222,8000000.0
2009-10-28 09:11:00,5.01312,5.01317,5.01161,5.01317,11000000.0
2009-10-28 09:12:00,5.01324,5.01366,5.01126,5.01331,16000000.0
2009-10-28 09:13:00,5.01296,5.01338,5.01224,5.01266,15000000.0
2009-10-28 09:14:00,5.01277,5.01316,5.01166,5.01266,17000000.0
2009-10-28 09:15:00,5.01347,5.01347,5.01119,5.0115,12000000.0
2009-10-28 09:16:00,5.01215,5.01219,5.01041,5.01166,14000000.0
2009-10-28 09:17:00,5.01213,5.01249,5.01106,5.01212,14000000.0
2009-10-28 09:18:00,5.01304,5.01375,5.01154,5.01295,18000000.0
2009-10-28 09:19:00,5.01293,5.0137,5.01208,5.0137,14000000.0
2009-10-28 09:20:00,5.01177,5.01346,5.01177,5.01328,18000000.0
2009-10-28 09:21:00,5.0131,5.01489,5.01244,5.01289,17000000.0
2009-10-28 09:22:00,5.01439,5.01439,5.01301,5.01426,13000000.0
2009-10-28 09:23:00,5.01456,5.01485,5.01285,5.01417,12000000.0
2009-10-28 09:24:00,5.01495,5.01591,5.01433,5.01529,14000000.0
2009-10-28 09:25:00,5.01497,5.01603,5.01433,5.01433,9000000.0
2009-10-28 09:26:00,5.01342,5.01478,5.01342,5.01468,13000000.0
2009-10-28 09:27:00,5.01366,5.01445,5.01342,5.01418,13000000.0
2009-10-28 09:28:00,5.01443,5.01472,5.01307,5.01472,19000000.0
2009-10-28 09:29:00,5.01489,5.0154,5.01377,5.01519,14000000.0
2009-10-28 09:30:00,5.01491,5.01495,5.0132,5.01329,15000000.0
2009-10-28 09:31:00,5.01473,5.01509,5.01358,5.01509,11000000.0
2009-10-28 09:32:00,5.01404,5.01474,5.01325,5.01381,16000000.0
2009-10-28 09:33:00,5.01473,5.01534,5.01366,5.01366,9000000.0
2009-10-28 09:34:00,5.01416,5.01503,5.01313,5.01437,18000000.0
2009-10-28 09:35:00,5.01425,5.01485,5.01348,5.01389,14000000.0
2009-10-28 09:36:00,5.01383,5.01419,5.01228,5.01419,16000000.0
2009-10-28 09:37:00,5.01435,5.01444,5.01262,5.01332,20000000.0
2009-10-28 09:38:00,5.01381,5.01473,5.01332,5.01414,19000000.0
2009-10-28 09:39:00,5.01423,5.01423,5.01238,5.01401,16000000.0
2009-10-28 09:40:00,5.01329,5.01329,5.01092,5.0126,12000000.0
2009-10-28 09:41:00,5.0121,5.013,5.01057,5.01176,18000000.0
2009-10-28 09:42:00,5.01129,5.01179,5.00945,5.01138,16000000.0
2009-10-28 09:43:00,5.01143,5.01217,5.0101,5.01077,15000000.0
2009-10-28 09:44:00,5.01234,5.01236,5.01036,5.01172,13000000.0
2009-10-28 09:45:00,5.01132,5.01243,5.01063,5.01197,13000000.0
2009-10-28 09:46:00,5.01168,5.01333,5.0112,5.01333,17000000.0
2009-10-28 09:47:00,5.01302,5.01373,5.0118,5.0128,13000000.0
2009-10-28 09:48:00,5.01088,5.01229,5.01088,5.01225,16000000.0
2009-10-28 09:49:00,5.01182,5.012,5.01039,5.01156,17000000.0
2009-10-28 09:50:00,5.01189,5.01244,5.01051,5.012,12000000.0
2009-10-28 09:51:00,5.01122,5.01179,5.01029,5.01141,16000000.0
2009-10-28 09:52:00,5.01116,5.01295,5.01027,5.01189,16000000.0
2009-10-28 09:53:00,5.01143,5.01303,5.01143,5.01194,15000000.0
2009-10-28 09:54:00,5.01327,5.01375,5.01145,5.01297,15000000.0
2009-10-28 09:55:00,5.01306,5.01394,5.01202,5.01349,15000000.0
2009-10-28 09:56:00,5.0133,5.01482,5.0132,5.01445,17000000.0
2009-10-28 09:57:00,5.01478,5.01514,5.01361,5.01494,12000000.0
2009-10-28 09:58:00,5.01528,5.01528,5.0137,5.01524,14000000.0
2009-10-28 09:59:00,5.01504,5.01504,5.01324,5.01434,10000000.0
2009-10-28 10:00:00,5.01242,5.01464,5.01242,5.01464,11000000.0
2009-10-28 10:01:00,5.01324,5.01487,5.01293,5.01293,24000000.0
2009-10-28 10:02:00,5.01397,5.01437,5.01305,5.01435,14000000.0
2009-10-28 10:03:00,5.01463,5.01688,5.01382,5.0162,16000000.0
2009-10-28 10:04:00,5.0166,5.01848,5.01604,5.01843,10000000.0
2009-10-28 10:05:00,5.01821,5.01944,5.01749,5.01924,10000000.0
2009-10-28 10:06:00,5.0184,5.0189,5.0176,5.01771,9000000.0
2009-10-28 10:07:00,5.01851,5.01878,5.01771,5.01828,11000000.0
2009-10-28 10:08:00,5.01728,5.02017,5.01728,5.02017,9000000.0
2009-10-28 10:09:00,5.02026,5.02041,5.01896,5.01981,11000000.0
2009-10-28 10:10:00,5.01933,5.02025,5.01779,5.02025,15000000.0
2009-10-28 10:11:00,5.02026,5.02136,5.01908,5.01978,16000000.0
2009-10-28 10:12:00,5.01881,5.01957,5.018,5.0189,19000000.0
2009-10-28 10:13:00,5.01923,5.01956,5.01859,5.01866,9000000.0
2009-10-28 10:14:00,5.01969,5.02143,5.01916,5.02004,11000000.0
2009-10-28 10:15:00,5.02054,5.02054,5.01887,5.02034,8000000.0
2009-10-28 10:16:00,5.01877,5.0199,5.01758,5.01759,17000000.0
2009-10-28 10:17:00,5.0182,5.01897,5.01727,5.01851,16000000.0
2009-10-28 10:18:00,5.0187,5.01886,5.01725,5.01854,16000000.0
2009-10-28 10:19:00,5.01826,5.01826,5.01605,5.01705,17000000.0
2009-10-28 10:20:00,5.01729,5.01856,5.01659,5.01856,16000000.0
2009-10-28 10:21:00,5.01891,5.01899,5.01777,5.01899,7000000.0
2009-10-28 10:22:00,5.01838,5.01933,5.01784,5.01836,10000000.0
2009-10-28 10:23:00,5.01824,5.01994,5.0182,5.01994,14000000.0
2009-10-28 10:24:00,5.01969,5.01969,5.01789,5.01887,13000000.0
2009-10-28 10:25:00,5.0195,5.0195,5.01812,5.01833,12000000.0
2009-10-28 10:26:00,5.0196,5.02012,5.01892,5.01975,11000000.0
2009-10-28 10:27:00,5.02031,5.02031,5.01895,5.02001,13000000.0
2009-10-28 10:28:00,5.02016,5.02016,5.01764,5.01764,13000000.0
2009-10-28 10:29:00,5.018,5.01921,5.018,5.018,11000000.0
2009-10-28 10:30:00,5.02013,5.02013,5.01814,5.01939,9000000.0
2009-10-28 10:31:00,5.01754,5.01843,5.01558,5.01773,16000000.0
2009-10-28 10:32:00,5.01693,5.01693,5.01481,5.01621,9000000.0
2009-10-28 10:33:00,5.01624,5.01633,5.01453,5.01633,12000000.0
2009-10-28 10:34:00,5.01705,5.01705,5.01501,5.01501,11000000.0
2009-10-28 10:35:00,5.01617,5.01738,5.01533,5.01677,17000000.0
2009-10-28 10:36:00,5.01658,5.01658,5.01539,5.01596,10000000.0
2009-10-28 10:37:00,5.01717,5.01717,5.01514,5.01678,15000000.0
2009-10-28 10:38:00,5.01743,5.01743,5.01545,5.01596,17000000.0
2009-10-28 10:39:00,5.01636,5.01649,5.01519,5.01637,13000000.0
2009-10-28 10:40:00,5.01636,5.01708,5.0156,5.01708,10000000.0
2009-10-28 10:41:00,5.01702,5.01783,5.0155,5.01783,15000000.0
2009-10-28 10:42:00,5.01798,5.01798,5.0167,5.01782,12000000.0
2009-10-28 10:43:00,5.01637,5.01881,5.01637,5.01879,13000000.0
2009-10-28 10:44:00,5.01891,5.01891,5.01706,5.01891,12000000.0
2009-10-28 10:45:00,5.01861,5.01925,5.01717,5.01903,13000000.0
2009-10-28 10:46:00,5.01938,5.01938,5.01745,5.01917,13000000.0
2009-10-28 10:47:00,5.01894,5.02203,5.01894,5.02203,7000000.0
2009-10-28 10:48:00,5.02167,5.02304,5.0207,5.02246,12000000.0
2009-10-28 10:49:00,5.02339,5.02352,5.02203,5.02304,10000000.0
2009-10-28 10:50:00,5.02336,5.02336,5.02146,5.02231,14000000.0
2009-10-28 10:51:00,5.0216,5.02329,5.02159,5.02226,11000000.0
2009-10-28 10:52:00,5.02346,5.02361,5.02036,5.0217,20000000.0
2009-10-28 10:53:00,5.02088,5.02281,5.02088,5.02255,9000000.0
2009-10-28 10:54:00,5.02253,5.02354,5.02169,5.02237,18000000.0
2009-10-28 10:55:00,5.02202,5.02217,5.02057,5.02057,10000000.0
2009-10-28 10:56:00,5.02226,5.02474,5.02109,5.02474,11000000.0
2009-10-28 10:57:00,5.02439,5.02439,5.02358,5.02434,8000000.0
2009-10-28 10:58:00,5.02407,5.0241,5.02306,5.02334,10000000.0
2009-10-28 10:59:00,5.02337,5.02348,5.02233,5.02348,10000000.0
2009-10-28 11:00:00,5.02234,5.02388,5.02116,5.02269,15000000.0
2009-10-28 11:01:00,5.02236,5.02367,5.02106,5.02367,12000000.0
2009-10-28 11:02:00,5.02368,5.02378,5.02259,5.02304,8000000.0
2009-10-28 11:03:00,5.02349,5.02401,5.02285,5.02285,11000000.0
2009-10-28 11:04:00,5.02496,5.02643,5.02351,5.02449,15000000.0
2009-10-28 11:05:00,5.02574,5.02574,5.02363,5.02521,17000000.0
2009-10-28 11:06:00,5.02541,5.02565,5.02345,5.02465,12000000.0
2009-10-28 11:07:00,5.02417,5.025,5.02296,5.02296,11000000.0
2009-10-28 11:08:00,5.02407,5.02451,5.02281,5.02339,22000000.0
2009-10-28 11:09:00,5.02441,5.02485,5.0232,5.02395,9000000.0
2009-10-28 11:10:00,5.02306,5.02481,5.02207,5.02244,16000000.0
2009-10-28 11:11:00,5.0216,5.02219,5.02062,5.02165,7000000.0
2009-10-28 11:12:00,5.02179,5.02234,5.02033,5.0218,15000000.0
2009-10-28 11:13:00,5.02157,5.02256,5.02123,5.02173,11000000.0
2009-10-28 11:14:00,5.02299,5.0243,5.02205,5.02312,18000000.0
2009-10-28 11:15:00,5.02366,5.02375,5.02253,5.02347,11000000.0
2009-10-28 11:16:00,5.02395,5.02395,5.02143,5.02324,13000000.0
2009-10-28 11:17:00,5.02101,5.02256,5.02099,5.02099,13000000.0
2009-10-28 11:18:00,5.02339,5.02339,5.02183,5.02308,9000000.0
2009-10-28 11:19:00,5.02301,5.02342,5.02215,5.02342,17000000.0
2009-10-28 11:20:00,5.02307,5.02405,5.0226,5.02405,14000000.0
2009-10-28 11:21:00,5.02257,5.02472,5.02257,5.0234,14000000.0
2009-10-28 11:22:00,5.02502,5.02536,5.02326,5.02536,22000000.0
2009-10-28 11:23:00,5.02503,5.02549,5.02446,5.025,8000000.0
2009-10-28 11:24:00,5.02623,5.02768,5.02457,5.02689,18000000.0
2009-10-28 11:25:00,5.02578,5.02635,5.02428,5.02481,9000000.0
2009-10-28 11:26:00,5.02346,5.02619,5.02308,5.02619,15000000.0
2009-10-28 11:27:00,5.02606,5.02623,5.02507,5.0257,10000000.0
2009-10-28 11:28:00,5.02525,5.0267,5.02458,5.02644,13000000.0
2009-10-28 11:29:00,5.02539,5.02629,5.02469,5.02545,17000000.0
2009-10-28 11:30:00,5.02546,5.02691,5.02537,5.02691,13000000.0
2009-10-28 11:31:00,5.02649,5.02669,5.02465,5.02597,12000000.0
2009-10-28 11:32:00,5.02688,5.02817,5.02623,5.02741,20000000.0
2009-10-28 11:33:00,5.0278,5.02834,5.02657,5.0283,16000000.0
2009-10-28 11:34:00,5.02933,5.02976,5.02836,5.02966,13000000.0
2009-10-28 11:35:00,5.02922,5.02931,5.02773,5.02848,14000000.0
2009-10-28 11:36:00,5.02703,5.02817,5.02636,5.02815,11000000.0
2009-10-28 11:37:00,5.02675,5.02813,5.02675,5.02813,16000000.0
2009-10-28 11:38:00,5.02712,5.02862,5.02671,5.02862,8000000.0
2009-10-28 11:39:00,5.02729,5.02762,5.02609,5.02755,11000000.0
2009-10-28 11:40:00,5.02837,5.02947,5.02765,5.02812,12000000.0
2009-10-28 11:41:00,5.0292,5.0292,5.02724,5.02831,10000000.0
2009-10-28 11:42:00,5.02822,5.02822,5.02655,5.02655,10000000.0
2009-10-28 11:43:00,5.027,5.02799,5.02611,5.02737,17000000.0
2009-10-28 11:44:00,5.02872,5.02933,5.02739,5.02822,15000000.0
2009-10-28 11:45:00,5.02802,5.02894,5.0271,5.02873,16000000.0
2009-10-28 11:46:00,5.02832,5.02906,5.02787,5.02858,7000000.0
2009-10-28 11:47:00,5.02896,5.0297,5.02772,5.02788,16000000.0
2009-10-28 11:48:00,5.02918,5.02918,5.02693,5.02848,13000000.0
2009-10-28 11:49:00,5.02897,5.02897,5.02593,5.02727,10000000.0
2009-10-28 11:50:00,5.02757,5.02788,5.02657,5.02788,12000000.0
2009-10-28 11:51:00,5.02856,5.03027,5.02679,5.02969,14000000.0
2009-10-28 11:52:00,5.02979,5.03149,5.0292,5.03149,18000000.0
2009-10-28 11:53:00,5.02932,5.03171,5.02932,5.03171,16000000.0
2009-10-28 11:54:00,5.03161,5.03161,5.02903,5.03063,8000000.0
2009-10-28 11:55:00,5.0305,5.0309,5.02763,5.02763,8000000.0
2009-10-28 11:56:00,5.02783,5.03061,5.02783,5.03061,8000000.0
2009-10-28 11:57:00,5.03001,5.03097,5.02934,5.02936,11000000.0
2009-10-28 11:58:00,5.02957,5.03112,5.02867,5.02972,14000000.0
2009-10-28 11:59:00,5.03056,5.03109,5.02975,5.03078,11000000.0
2009-10-28 12:00:00,5.03149,5.03171,5.02967,5.03049,15000000.0
2009-10-28 12:01:00,5.02978,5.02993,5.02857,5.02923,13000000.0
2009-10-28 12:02:00,5.02978,5.02989,5.02819,5.02937,15000000.0
2009-10-28 12:03:00,5.02902,5.02983,5.02807,5.02983,11000000.0
2009-10-28 12:04:00,5.02992,5.02992,5.02814,5.02872,9000000.0
2009-10-28 12:05:00,5.02875,5.02875,5.02704,5.02711,9000000.0
2009-10-28 12:06:00,5.02679,5.02747,5.02537,5.02719,15000000.0
2009-10-28 12:07:00,5.02671,5.02688,5.02557,5.0261,11000000.0
2009-10-28 12:08:00,5.02722,5.02755,5.02624,5.02717,8000000.0
2009-10-28 12:09:00,5.02678,5.02772,5.02568,5.02677,18000000.0
2009-10-28 12:10:00,5.02733,5.02743,5.026,5.02706,14000000.0
2009-10-28 12:11:00,5.02678,5.02678,5.02502,5.02666,9000000.0
2009-10-28 12:12:00,5.02547,5.026,5.02425,5.02509,18000000.0
2009-10-28 12:13:00,5.02556,5.02556,5.02414,5.02553,12000000.0
2009-10-28 12:14:00,5.02551,5.02551,5.02343,5.0246,10000000.0
2009-10-28 12:15:00,5.02343,5.02444,5.02293,5.02396,8000000.0
2009-10-28 12:16:00,5.02437,5.02494,5.0226,5.02266,14000000.0
2009-10-28 12:17:00,5.02382,5.02477,5.02313,5.02456,13000000.0
2009-10-28 12:18:00,5.02449,5.02502,5.02332,5.02502,10000000.0
2009-10-28 12:19:00,5.02457,5.02512,5.02379,5.02467,11000000.0
2009-10-28 12:20:00,5.0239,5.02521,5.0235,5.02521,8000000.0
2009-10-28 12:21:00,5.02499,5.02554,5.0239,5.02554,20000000.0
2009-10-28 12:22:00,5.02589,5.02636,5.025,5.02543,14000000.0
2009-10-28 12:23:00,5.02613,5.02613,5.02483,5.02506,11000000.0
2009-10-28 12:24:00,5.02478,5.02623,5.02425,5.02425,17000000.0
2009-10-28 12:25:00,5.02636,5.0264,5.02458,5.0264,12000000.0
2009-10-28 12:26:00,5.02671,5.02671,5.02501,5.02558,7000000.0
2009-10-28 12:27:00,5.02591,5.02718,5.02548,5.02702,7000000.0
2009-10-28 12:28:00,5.02694,5.02708,5.0257,5.02655,19000000.0
2009-10-28 12:29:00,5.02497,5.02668,5.02474,5.02634,12000000.0
2009-10-28 12:30:00,5.0268,5.0268,5.02549,5.02617,10000000.0
2009-10-28 12:31:00,5.02621,5.02621,5.02278,5.02444,12000000.0
2009-10-28 12:32:00,5.02421,5.02509,5.02295,5.02412,12000000.0
2009-10-28 12:33:00,5.02382,5.02427,5.02225,5.02417,15000000.0
2009-10-28 12:34:00,5.02417,5.02491,5.02283,5.02491,12000000.0
2009-10-28 12:35:00,5.02508,5.02528,5.02389,5.02522,12000000.0
2009-10-28 12:36:00,5.02527,5.02582,5.02405,5.02405,15000000.0
2009-10-28 12:37:00,5.0251,5.02574,5.02438,5.02574,8000000.0
2009-10-28 12:38:00,5.02522,5.02569,5.02422,5.02534,15000000.0
2009-10-28 12:39:00,5.02378,5.02492,5.02345,5.02434,14000000.0
2009-10-28 12:40:00,5.02513,5.02513,5.02231,5.02384,18000000.0
2009-10-28 12:41:00,5.02362,5.02362,5.02198,5.02198,11000000.0
2009-10-28 12:42:00,5.02295,5.02463,5.02199,5.02371,17000000.0
2009-10-28 12:43:00,5.02491,5.02503,5.02364,5.02503,11000000.0
2009-10-28 12:44:00,5.02456,5.02561,5.02365,5.0238,13000000.0
2009-10-28 12:45:00,5.02391,5.02568,5.02391,5.02568,10000000.0
2009-10-28 12:46:00,5.02694,5.02842,5.02576,5.02786,20000000.0
2009-10-28 12:47:00,5.02735,5.0281,5.02689,5.02689,10000000.0
2009-10-28 12:48:00,5.02773,5.02782,5.02615,5.02616,10000000.0
2009-10-28 12:49:00,5.02675,5.02789,5.02664,5.02787,15000000.0
2009-10-28 12:50:00,5.02844,5.0286,5.02658,5.02754,14000000.0
2009-10-28 12:51:00,5.02861,5.02875,5.02728,5.02875,14000000.0
2009-10-28 12:52:00,5.02871,5.02871,5.0264,5.02754,9000000.0
2009-10-28 12:53:00,5.0278,5.0278,5.02679,5.02679,9000000.0
2009-10-28 12:54:00,5.02556,5.02655,5.02506,5.02563,20000000.0
2009-10-28 12:55:00,5.02613,5.02667,5.0243,5.02617,12000000.0
2009-10-28 12:56:00,5.026,5.02631,5.0254,5.02604,7000000.0
2009-10-28 12:57:00,5.02657,5.02732,5.02536,5.02732,13000000.0
2009-10-28 12:58:00,5.02666,5.02671,5.02518,5.02609,16000000.0
2009-10-28 12:59:00,5.0265,5.0265,5.02495,5.02604,14000000.0
2009-10-28 13:00:00,5.02696,5.02727,5.02493,5.02626,12000000.0
2009-10-28 13:01:00,5.02523,5.02537,5.02376,5.02376,17000000.0
2009-10-28 13:02:00,5.02435,5.02467,5.02283,5.02283,10000000.0
2009-10-28 13:03:00,5.02403,5.02487,5.02318,5.02456,22000000.0
2009-10-28 13:04:00,5.02589,5.02589,5.02394,5.02394,20000000.0
2009-10-28 13:05:00,5.02487,5.02575,5.02373,5.02539,14000000.0
2009-10-28 13:06:00,5.02488,5.0267,5.02488,5.02622,17000000.0
2009-10-28 13:07:00,5.02719,5.02784,5.0259,5.02707,22000000.0
2009-10-28 13:08:00,5.02615,5.02773,5.02611,5.02683,12000000.0
2009-10-28 13:09:00,5.0268,5.02727,5.02565,5.02708,12000000.0
2009-10-28 13:10:00,5.0266,5.02792,5.02619,5.02792,20000000.0
2009-10-28 13:11:00,5.02775,5.02823,5.02705,5.02785,12000000.0
2009-10-28 13:12:00,5.02671,5.02821,5.02638,5.02654,16000000.0
2009-10-28 13:13:00,5.02758,5.03033,5.02696,5.03033,14000000.0
2009-10-28 13:14:00,5.03044,5.03077,5.02851,5.03077,17000000.0
2009-10-28 13:15:00,5.03128,5.03155,5.03035,5.03049,7000000.0
2009-10-28 13:16:00,5.03019,5.03019,5.02825,5.02905,9000000.0
2009-10-28 13:17:00,5.03014,5.03093,5.02871,5.02871,15000000.0
2009-10-28 13:18:00,5.02861,5.02996,5.02746,5.02867,17000000.0
2009-10-28 13:19:00,5.02712,5.02893,5.02712,5.0277,15000000.0
2009-10-28 13:20:00,5.02884,5.02934,5.02747,5.02915,12000000.0
2009-10-28 13:21:00,5.02942,5.02999,5.02784,5.02963,24000000.0
2009-10-28 13:22:00,5.02906,5.03162,5.02906,5.03146,12000000.0
2009-10-28 13:23:00,5.03159,5.03159,5.0302,5.03046,12000000.0
2009-10-28 13:24:00,5.02997,5.03104,5.02903,5.02903,18000000.0
2009-10-28 13:25:00,5.03027,5.03027,5.02854,5.02857,12000000.0
2009-10-28 13:26:00,5.02925,5.03165,5.02925,5.03165,12000000.0
2009-10-28 13:27:00,5.03197,5.03362,5.03106,5.03327,9000000.0
2009-10-28 13:28:00,5.0329,5.03459,5.03248,5.0333,15000000.0
2009-10-28 13:29:00,5.0324,5.03572,5.0324,5.03518,14000000.0
2009-10-28 13:30:00,5.03446,5.03719,5.03435,5.03542,11000000.0
2009-10-28 13:31:00,5.03607,5.03607,5.03422,5.03437,11000000.0
2009-10-28 13:32:00,5.03614,5.03615,5.03422,5.03604,8000000.0
2009-10-28 13:33:00,5.03476,5.03546,5.03418,5.03504,14000000.0
2009-10-28 13:34:00,5.03591,5.03675,5.03418,5.03667,11000000.0
2009-10-28 13:35:00,5.03557,5.03722,5.03538,5.03538,16000000.0
2009-10-28 13:36:00,5.03633,5.03633,5.0345,5.03492,8000000.0
2009-10-28 13:37:00,5.03504,5.03514,5.03261,5.0343,17000000.0
2009-10-28 13:38:00,5.03331,5.03429,5.03214,5.03327,14000000.0
2009-10-28 13:39:00,5.03379,5.03379,5.03165,5.03165,10000000.0
2009-10-28 13:40:00,5.03358,5.03358,5.03124,5.0325,8000000.0
2009-10-28 13:41:00,5.03176,5.03222,5.03105,5.03105,11000000.0
2009-10-28 13:42:00,5.03067,5.03317,5.0306,5.03297,14000000.0
2009-10-28 13:43:00,5.03255,5.03437,5.03199,5.03344,11000000.0
2009-10-28 13:44:00,5.03443,5.03443,5.03272,5.03422,11000000.0
2009-10-28 13:45:00,5.03227,5.03434,5.03227,5.03379,14000000.0
2009-10-28 13:46:00,5.03418,5.03418,5.03185,5.03346,11000000.0
2009-10-28 13:47:00,5.03315,5.03334,5.0318,5.03296,13000000.0
2009-10-28 13:48:00,5.03307,5.03365,5.03191,5.03365,14000000.0
2009-10-28 13:49:00,5.03319,5.0336,5.03125,5.03125,12000000.0
2009-10-28 13:50:00,5.03259,5.03259,5.03079,5.03217,16000000.0
2009-10-28 13:51:00,5.03211,5.03264,5.03044,5.0307,14000000.0
2009-10-28 13:52:00,5.031,5.03158,5.03045,5.03051,10000000.0
2009-10-28 13:53:00,5.0308,5.03122,5.03051,5.03064,10000000.0
2009-10-28 13:54:00,5.02964,5.03069,5.02934,5.03007,8000000.0
2009-10-28 13:55:00,5.03003,5.03181,5.02985,5.03181,13000000.0
2009-10-28 13:56:00,5.0316,5.0316,5.0292,5.03013,17000000.0
2009-10-28 13:57:00,5.03028,5.03074,5.02956,5.03074,13000000.0
2009-10-28 13:58:00,5.03063,5.03063,5.0297,5.03022,7000000.0
2009-10-28 13:59:00,5.03016,5.03016,5.02811,5.02974,9000000.0
2009-10-28 14:00:00,5.0301,5.03022,5.02749,5.02749,7000000.0
2009-10-28 14:01:00,5.0283,5.02866,5.02716,5.02863,11000000.0
2009-10-28 14:02:00,5.02817,5.0283,5.02633,5.0283,19000000.0
2009-10-28 14:03:00,5.02795,5.0293,5.02745,5.02815,13000000.0
2009-10-28 14:04:00,5.02785,5.0294,5.02704,5.02891,22000000.0
2009-10-28 14:05:00,5.02936,5.02936,5.02718,5.02729,17000000.0
2009-10-28 14:06:00,5.02964,5.02992,5.02816,5.02992,11000000.0
2009-10-28 14:07:00,5.02836,5.03063,5.02836,5.03015,9000000.0
2009-10-28 14:08:00,5.03066,5.03066,5.02893,5.03052,11000000.0
2009-10-28 14:09:00,5.02983,5.03086,5.02893,5.03036,12000000.0
2009-10-28 14:10:00,5.03024,5.03024,5.02866,5.02928,13000000.0
2009-10-28 14:11:00,5.02897,5.02922,5.02733,5.0289,14000000.0
2009-10-28 14:12:00,5.02922,5.02922,5.02745,5.02745,11000000.0
2009-10-28 14:13:00,5.02739,5.02839,5.02687,5.02687,11000000.0
2009-10-28 14:14:00,5.0286,5.0286,5.02677,5.02747,7000000.0
2009-10-28 14:15:00,5.02755,5.02755,5.02586,5.02689,14000000.0
2009-10-28 14:16:00,5.02692,5.02763,5.02592,5.02631,13000000.0
2009-10-28 14:17:00,5.02687,5.02775,5.02591,5.0274,22000000.0
2009-10-28 14:18:00,5.02656,5.02786,5.02655,5.02782,15000000.0
2009-10-28 14:19:00,5.02853,5.02853,5.02719,5.02726,12000000.0
2009-10-28 14:20:00,5.02916,5.02952,5.02747,5.02814,7000000.0
2009-10-28 14:21:00,5.02831,5.02869,5.02727,5.02859,13000000.0
2009-10-28 14:22:00,5.02848,5.02848,5.02768,5.0284,8000000.0
2009-10-28 14:23:00,5.02822,5.02851,5.02714,5.02762,11000000.0
2009-10-28 14:24:00,5.02721,5.02735,5.02494,5.02641,13000000.0
2009-10-28 14:25:00,5.02673,5.02673,5.02476,5.02528,15000000.0
2009-10-28 14:26:00,5.02358,5.02495,5.02302,5.02468,8000000.0
2009-10-28 14:27:00,5.02376,5.02485,5.0229,5.02485,10000000.0
2009-10-28 14:28:00,5.02446,5.02519,5.02376,5.02497,11000000.0
2009-10-28 14:29:00,5.02449,5.02603,5.02381,5.02466,21000000.0
2009-10-28 14:30:00,5.0251,5.02695,5.02457,5.02695,11000000.0
2009-10-28 14:31:00,5.02694,5.02912,5.02609,5.02879,17000000.0
2009-10-28 14:32:00,5.02838,5.02968,5.02684,5.02708,15000000.0
2009-10-28 14:33:00,5.02601,5.0275,5.02523,5.02582,8000000.0
2009-10-28 14:34:00,5.02573,5.02573,5.02379,5.02379,9000000.0
2009-10-28 14:35:00,5.02482,5.02514,5.02383,5.02487,11000000.0
2009-10-28 14:36:00,5.02404,5.02425,5.02289,5.0237,15000000.0
2009-10-28 14:37:00,5.02342,5.02359,5.02259,5.02331,8000000.0
2009-10-28 14:38:00,5.02263,5.02427,5.02263,5.02427,10000000.0
2009-10-28 14:39:00,5.02476,5.02557,5.02281,5.02557,19000000.0
2009-10-28 14:40:00,5.02493,5.02671,5.02427,5.02634,15000000.0
2009-10-28 14:41:00,5.02642,5.02642,5.02422,5.02493,15000000.0
2009-10-28 14:42:00,5.0256,5.02598,5.02358,5.02358,17000000.0
2009-10-28 14:43:00,5.02415,5.02482,5.02315,5.02451,15000000.0
2009-10-28 14:44:00,5.02471,5.02471,5.02248,5.02393,15000000.0
2009-10-28 14:45:00,5.02286,5.02421,5.02286,5.02421,9000000.0
2009-10-28 14:46:00,5.02406,5.02419,5.02193,5.02278,11000000.0
2009-10-28 14:47:00,5.02283,5.02478,5.02237,5.02421,12000000.0
2009-10-28 14:48:00,5.02409,5.02409,5.02301,5.02342,12000000.0
2009-10-28 14:49:00,5.02399,5.02459,5.02216,5.02358,12000000.0
2009-10-28 14:50:00,5.02308,5.02474,5.02266,5.02474,15000000.0
2009-10-28 14:51:00,5.02346,5.02425,5.02285,5.02425,10000000.0
2009-10-28 14:52:00,5.02392,5.02458,5.02276,5.02298,13000000.0
2009-10-28 14:53:00,5.02358,5.02465,5.02261,5.024,13000000.0
2009-10-28 14:54:00,5.02333,5.02424,5.02277,5.02416,9000000.0
2009-10-28 14:55:00,5.02354,5.02402,5.02232,5.02289,16000000.0
2009-10-28 14:56:00,5.02323,5.02323,5.02057,5.02171,15000000.0
2009-10-28 14:57:00,5.0218,5.0227,5.02045,5.02262,15000000.0
2009-10-28 14:58:00,5.02224,5.02224,5.02076,5.02199,11000000.0
2009-10-28 14:59:00,5.02132,5.02187,5.01967,5.02187,14000000.0
2009-10-28 15:00:00,5.02279,5.02369,5.02099,5.02237,18000000.0
2009-10-28 15:01:00,5.02403,5.02403,5.02202,5.02375,12000000.0
2009-10-28 15:02:00,5.02481,5.02488,5.02377,5.02473,7000000.0
2009-10-28 15:03:00,5.02583,5.02691,5.02357,5.025,18000000.0
2009-10-28 15:04:00,5.02548,5.02579,5.02445,5.02565,21000000.0
2009-10-28 15:05:00,5.0261,5.02695,5.02462,5.02661,13000000.0
2009-10-28 15:06:00,5.02671,5.02677,5.0254,5.0265,14000000.0
2009-10-28 15:07:00,5.02769,5.02851,5.02552,5.02851,22000000.0
2009-10-28 15:08:00,5.02642,5.02914,5.02622,5.02914,10000000.0
2009-10-28 15:09:00,5.02868,5.02868,5.02753,5.02855,9000000.0
2009-10-28 15:10:00,5.02689,5.02745,5.02583,5.02628,14000000.0
2009-10-28 15:11:00,5.02741,5.02747,5.02526,5.02637,12000000.0
2009-10-28 15:12:00,5.02616,5.02714,5.02514,5.02714,13000000.0
2009-10-28 15:13:00,5.02683,5.02779,5.02653,5.02779,12000000.0
2009-10-28 15:14:00,5.02692,5.02792,5.02639,5.0264,10000000.0
2009-10-28 15:15:00,5.02823,5.02879,5.02727,5.02879,16000000.0
2009-10-28 15:16:00,5.02849,5.02849,5.02674,5.02678,15000000.0
2009-10-28 15:17:00,5.02715,5.02715,5.02514,5.02514,14000000.0
2009-10-28 15:18:00,5.02677,5.02689,5.02466,5.02591,12000000.0
2009-10-28 15:19:00,5.02627,5.02629,5.02458,5.02629,11000000.0
2009-10-28 15:20:00,5.02486,5.02666,5.02486,5.02582,14000000.0
2009-10-28 15:21:00,5.02588,5.0259,5.02428,5.02562,14000000.0
2009-10-28 15:22:00,5.02508,5.0255,5.02414,5.02535,10000000.0
2009-10-28 15:23:00,5.02461,5.02544,5.0242,5.02485,11000000.0
2009-10-28 15:24:00,5.02582,5.02607,5.02472,5.02578,10000000.0
2009-10-28 15:25:00,5.02486,5.02557,5.02418,5.02557,16000000.0
2009-10-28 15:26:00,5.02511,5.02511,5.02357,5.02502,15000000.0
2009-10-28 15:27:00,5.02437,5.02474,5.02334,5.02474,10000000.0
2009-10-28 15:28:00,5.02459,5.02528,5.02401,5.02459,11000000.0
2009-10-28 15:29:00,5.02392,5.02455,5.02314,5.02364,19000000.0
2009-10-28 15:30:00,5.02441,5.02449,5.02274,5.02365,10000000.0
2009-10-28 15:31:00,5.02263,5.0245,5.02263,5.0245,14000000.0
2009-10-28 15:32:00,5.02459,5.02459,5.02122,5.0231,12000000.0
2009-10-28 15:33:00,5.02288,5.02347,5.02171,5.02274,20000000.0
2009-10-28 15:34:00,5.02179,5.02179,5.0183,5.01913,12000000.0
2009-10-28 15:35:00,5.01966,5.02007,5.01798,5.02007,12000000.0
2009-10-28 15:36:00,5.02027,5.02158,5.01988,5.021,10000000.0
2009-10-28 15:37:00,5.02064,5.02079,5.01915,5.01991,10000000.0
2009-10-28 15:38:00,5.01873,5.02042,5.01709,5.01851,13000000.0
2009-10-28 15:39:00,5.01903,5.01955,5.01794,5.01908,7000000.0
2009-10-28 15:40:00,5.01955,5.02141,5.01897,5.02141,10000000.0
2009-10-28 15:41:00,5.02041,5.02099,5.01952,5.02099,9000000.0
2009-10-28 15:42:00,5.02038,5.02071,5.01837,5.01934,13000000.0
2009-10-28 15:43:00,5.01955,5.02035,5.01719,5.01987,16000000.0
2009-10-28 15:44:00,5.01989,5.02017,5.01807,5.01946,14000000.0
2009-10-28 15:45:00,5.01882,5.01906,5.01713,5.01884,15000000.0
2009-10-28 15:46:00,5.02008,5.02059,5.01763,5.01945,13000000.0
2009-10-28 15:47:00,5.02062,5.02111,5.01927,5.01993,9000000.0
2009-10-28 15:48:00,5.02032,5.02096,5.01909,5.01954,21000000.0
2009-10-28 15:49:00,5.02115,5.02307,5.02065,5.0227,23000000.0
2009-10-28 15:50:00,5.02177,5.02333,5.02106,5.02194,12000000.0
2009-10-28 15:51:00,5.02228,5.02247,5.01887,5.02103,19000000.0
2009-10-28 15:52:00,5.02097,5.0215,5.01914,5.01914,15000000.0
2009-10-28 15:53:00,5.02024,5.0221,5.01985,5.02186,14000000.0
2009-10-28 15:54:00,5.02149,5.02295,5.0202,5.02295,15000000.0
2009-10-28 15:55:00,5.023,5.023,5.02082,5.02234,12000000.0
2009-10-28 15:56:00,5.02202,5.02337,5.02028,5.02274,18000000.0
2009-10-28 15:57:00,5.02332,5.0237,5.02202,5.0237,10000000.0
2009-10-28 15:58:00,5.02406,5.02414,5.02224,5.02326,22000000.0
2009-10-28 15:59:00,5.02287,5.02379,5.0219,5.02248,12000000.0
2009-10-28 16:00:00,5.0228,5.02862,5.02166,5.02862,12000000.0
2009-10-28 16:01:00,5.0298,5.0298,5.02707,5.02887,12000000.0
2009-10-28 16:02:00,5.0286,5.03042,5.02695,5.03042,13000000.0
2009-10-28 16:03:00,5.02884,5.02986,5.02314,5.02986,13000000.0
2009-10-28 16:04:00,5.03101,5.03147,5.02955,5.03065,11000000.0
2009-10-28 16:05:00,5.02997,5.03109,5.02939,5.03035,9000000.0
2009-10-28 16:06:00,5.02978,5.03032,5.02875,5.02964,14000000.0
2009-10-28 16:07:00,5.02979,5.03071,5.02803,5.02991,15000000.0
2009-10-28 16:08:00,5.02967,5.0298,5.02851,5.0298,15000000.0
2009-10-28 16:09:00,5.02877,5.02969,5.02763,5.02945,17000000.0
2009-10-28 16:10:00,5.02863,5.02863,5.02611,5.02647,14000000.0
2009-10-28 16:11:00,5.0271,5.02748,5.02528,5.0264,9000000.0
2009-10-28 16:12:00,5.02539,5.02612,5.02427,5.025,15000000.0
2009-10-28 16:13:00,5.02532,5.02542,5.02332,5.02542,14000000.0
2009-10-28 16:14:00,5.02505,5.02624,5.02484,5.02556,12000000.0
2009-10-28 16:15:00,5.02502,5.02595,5.02376,5.02463,14000000.0
2009-10-28 16:16:00,5.02443,5.02697,5.02316,5.02678,13000000.0
2009-10-28 16:17:00,5.02677,5.02695,5.02504,5.0253,18000000.0
2009-10-28 16:18:00,5.02612,5.02688,5.0235,5.0235,13000000.0
2009-10-28 16:19:00,5.02569,5.02599,5.0241,5.02486,8000000.0
2009-10-28 16:20:00,5.02468,5.02495,5.02283,5.02382,13000000.0
2009-10-28 16:21:00,5.02457,5.02679,5.02414,5.02615,12000000.0
2009-10-28 16:22:00,5.02658,5.02658,5.02412,5.02516,11000000.0
2009-10-28 16:23:00,5.02509,5.02509,5.02341,5.02501,14000000.0
2009-10-28 16:24:00,5.02317,5.02411,5.02205,5.02321,15000000.0
2009-10-28 16:25:00,5.02262,5.02293,5.02161,5.02215,11000000.0
2009-10-28 16:26:00,5.02267,5.02267,5.02052,5.02229,8000000.0
2009-10-28 16:27:00,5.02221,5.02414,5.02221,5.02414,10000000.0
2009-10-28 16:28:00,5.02326,5.02378,5.02072,5.02305,15000000.0
2009-10-28 16:29:00,5.02105,5.0237,5.02105,5.02364,7000000.0
2009-10-28 16:30:00,5.02361,5.02486,5.02306,5.02306,16000000.0
2009-10-28 16:31:00,5.02256,5.02574,5.02256,5.02536,14000000.0
2009-10-28 16:32:00,5.02603,5.02604,5.02464,5.0253,7000000.0
2009-10-28 16:33:00,5.0256,5.02646,5.02483,5.02483,8000000.0
2009-10-28 16:34:00,5.02498,5.0258,5.02327,5.02486,8000000.0
2009-10-28 16:35:00,5.02315,5.02601,5.0229,5.02557,9000000.0
2009-10-28 16:36:00,5.0262,5.0262,5.02361,5.02361,13000000.0
2009-10-28 16:37:00,5.02554,5.02569,5.02356,5.02519,18000000.0
2009-10-28 16:38:00,5.0252,5.02742,5.02448,5.02742,18000000.0
2009-10-28 16:39:00,5.02728,5.02782,5.02432,5.02613,20000000.0
2009-10-28 16:40:00,5.02494,5.0261,5.02494,5.02546,13000000.0
2009-10-28 16:41:00,5.02596,5.0271,5.02561,5.02666,20000000.0
2009-10-28 16:42:00,5.02683,5.02797,5.02604,5.02604,18000000.0
2009-10-28 16:43:00,5.02716,5.02794,5.02566,5.02753,15000000.0
2009-10-28 16:44:00,5.02724,5.02724,5.02491,5.02557,20000000.0
2009-10-28 16:45:00,5.0263,5.0279,5.0251,5.02769,13000000.0
2009-10-28 16:46:00,5.02743,5.02749,5.02566,5.02742,15000000.0
2009-10-28 16:47:00,5.02598,5.02824,5.02598,5.02824,8000000.0
2009-10-28 16:48:00,5.02819,5.02961,5.02767,5.02961,11000000.0
2009-10-28 16:49:00,5.02944,5.03033,5.02816,5.02816,12000000.0
2009-10-28 16:50:00,5.02984,5.03136,5.02845,5.03136,15000000.0
2009-10-28 16:51:00,5.03152,5.03186,5.02991,5.03186,18000000.0
2009-10-28 16:52:00,5.03064,5.03284,5.03064,5.03121,14000000.0
2009-10-28 16:53:00,5.03295,5.03428,5.03197,5.03428,8000000.0
2009-10-28 16:54:00,5.03347,5.03481,5.03323,5.03391,11000000.0
2009-10-28 16:55:00,5.03404,5.03404,5.03194,5.03292,12000000.0
2009-10-28 16:56:00,5.03297,5.03297,5.03125,5.03167,10000000.0
2009-10-28 16:57:00,5.03215,5.03257,5.03141,5.03257,8000000.0
2009-10-28 16:58:00,5.0318,5.03209,5.03019,5.03209,9000000.0
2009-10-28 16:59:00,5.0327,5.03355,5.03082,5.03355,13000000.0
2009-10-28 17:00:00,5.03327,5.0345,5.03253,5.03394,11000000.0
2009-10-28 17:01:00,5.03482,5.03536,5.03268,5.03369,12000000.0
2009-10-28 17:02:00,5.03533,5.03649,5.03503,5.03581,10000000.0
2009-10-28 17:03:00,5.03659,5.03754,5.03508,5.03713,16000000.0
2009-10-28 17:04:00,5.03638,5.03666,5.03496,5.03542,13000000.0
2009-10-28 17:05:00,5.03576,5.03626,5.03494,5.03562,16000000.0
2009-10-28 17:06:00,5.03392,5.0359,5.0337,5.03483,12000000.0
2009-10-28 17:07:00,5.03527,5.03527,5.03357,5.03419,8000000.0
2009-10-28 17:08:00,5.03271,5.03403,5.03232,5.03403,21000000.0
2009-10-28 17:09:00,5.03375,5.03375,5.03084,5.03182,16000000.0
2009-10-28 17:10:00,5.03178,5.03241,5.03099,5.03224,11000000.0
2009-10-28 17:11:00,5.03178,5.03252,5.03099,5.03252,11000000.0
2009-10-28 17:12:00,5.03242,5.03345,5.03167,5.03322,9000000.0
2009-10-28 17:13:00,5.0337,5.0337,5.03113,5.03113,9000000.0
2009-10-28 17:14:00,5.0323,5.0323,5.03054,5.03158,17000000.0
2009-10-28 17:15:00,5.03143,5.03143,5.03007,5.03116,11000000.0
2009-10-28 17:16:00,5.02981,5.03066,5.02923,5.03046,15000000.0
2009-10-28 17:17:00,5.02874,5.03017,5.0282,5.0282,13000000.0
2009-10-28 17:18:00,5.02953,5.02999,5.02761,5.02859,15000000.0
2009-10-28 17:19:00,5.02704,5.02864,5.02704,5.02844,17000000.0
2009-10-28 17:20:00,5.02832,5.02981,5.02709,5.02874,12000000.0
2009-10-28 17:21:00,5.03097,5.03199,5.0304,5.03075,7000000.0
2009-10-28 17:22:00,5.03136,5.03191,5.03023,5.03129,14000000.0
2009-10-28 17:23:00,5.02962,5.03214,5.02962,5.03214,13000000.0
2009-10-28 17:24:00,5.0321,5.03305,5.03108,5.03289,9000000.0
2009-10-28 17:25:00,5.03261,5.03289,5.03058,5.0318,11000000.0
2009-10-28 17:26:00,5.03231,5.03276,5.03081,5.0313,16000000.0
2009-10-28 17:27:00,5.03108,5.03162,5.03037,5.03162,9000000.0
2009-10-28 17:28:00,5.03044,5.03123,5.02877,5.03014,15000000.0
2009-10-28 17:29:00,5.03005,5.03043,5.02946,5.02953,11000000.0
2009-10-28 17:30:00,5.03066,5.03104,5.02925,5.02956,19000000.0
2009-10-28 17:31:00,5.03091,5.03175,5.03045,5.03154,11000000.0
2009-10-28 17:32:00,5.03032,5.03148,5.02995,5.03148,9000000.0
2009-10-28 17:33:00,5.0308,5.03239,5.03061,5.03239,10000000.0
2009-10-28 17:34:00,5.03263,5.03265,5.03061,5.03265,14000000.0
2009-10-28 17:35:00,5.03296,5.03354,5.03217,5.03334,13000000.0
2009-10-28 17:36:00,5.03382,5.03382,5.03118,5.03118,11000000.0
2009-10-28 17:37:00,5.03297,5.03297,5.03146,5.03182,15000000.0
2009-10-28 17:38:00,5.03079,5.03223,5.03034,5.03182,17000000.0
2009-10-28 17:39:00,5.03122,5.03267,5.03088,5.03258,8000000.0
2009-10-28 17:40:00,5.03241,5.03245,5.03033,5.03098,12000000.0
2009-10-28 17:41:00,5.03202,5.03312,5.03091,5.03244,21000000.0
2009-10-28 17:42:00,5.03091,5.03298,5.03075,5.03265,13000000.0
2009-10-28 17:43:00,5.03305,5.03305,5.03064,5.03196,11000000.0
2009-10-28 17:44:00,5.03188,5.03209,5.03014,5.03014,19000000.0
2009-10-28 17:45:00,5.03241,5.03268,5.03078,5.03242,10000000.0
2009-10-28 17:46:00,5.03295,5.03295,5.03133,5.03188,13000000.0
2009-10-28 17:47:00,5.03135,5.03138,5.0301,5.0301,9000000.0
2009-10-28 17:48:00,5.03029,5.03115,5.02959,5.03084,14000000.0
2009-10-28 17:49:00,5.03071,5.03162,5.02936,5.03023,14000000.0
2009-10-28 17:50:00,5.02969,5.03135,5.02873,5.03113,17000000.0
2009-10-28 17:51:00,5.03031,5.03073,5.02895,5.02938,13000000.0
2009-10-28 17:52:00,5.03137,5.03166,5.02982,5.03143,24000000.0
2009-10-28 17:53:00,5.03054,5.03135,5.02945,5.02992,16000000.0
2009-10-28 17:54:00,5.02972,5.03067,5.02902,5.03067,16000000.0
2009-10-28 17:55:00,5.02918,5.03088,5.02902,5.0307,13000000.0
2009-10-28 17:56:00,5.03133,5.03306,5.03042,5.03232,15000000.0
2009-10-28 17:57:00,5.03303,5.03303,5.0314,5.0324,10000000.0
2009-10-28 17:58:00,5.03247,5.03302,5.03086,5.03293,15000000.0
2009-10-28 17:59:00,5.03321,5.03632,5.03253,5.03632,13000000.0
2009-10-28 18:00:00,5.03614,5.03662,5.03482,5.03563,7000000.0
2009-10-28 18:01:00,5.03697,5.03897,5.03636,5.03846,18000000.0
2009-10-28 18:02:00,5.03838,5.03838,5.03579,5.03775,17000000.0
2009-10-28 18:03:00,5.03644,5.03712,5.03551,5.03669,16000000.0
2009-10-28 18:04:00,5.03582,5.03602,5.03477,5.03578,14000000.0
2009-10-28 18:05:00,5.03469,5.03578,5.03365,5.03548,13000000.0
2009-10-28 18:06:00,5.03511,5.03687,5.03511,5.03647,18000000.0
2009-10-28 18:07:00,5.03721,5.03804,5.0362,5.03785,12000000.0
2009-10-28 18:08:00,5.03745,5.03785,5.03495,5.03656,18000000.0
2009-10-28 18:09:00,5.03636,5.03678,5.03507,5.03674,12000000.0
2009-10-28 18:10:00,5.03628,5.03958,5.03628,5.03862,13000000.0
2009-10-28 18:11:00,5.03839,5.03924,5.03678,5.03678,10000000.0
2009-10-28 18:12:00,5.03736,5.03778,5.03642,5.03644,11000000.0
2009-10-28 18:13:00,5.03631,5.03784,5.03596,5.03749,14000000.0
2009-10-28 18:14:00,5.03797,5.03834,5.0369,5.03834,10000000.0
2009-10-28 18:15:00,5.04015,5.04083,5.03732,5.03895,10000000.0
2009-10-28 18:16:00,5.03856,5.03971,5.03781,5.03971,9000000.0
2009-10-28 18:17:00,5.03783,5.03911,5.03584,5.03795,18000000.0
2009-10-28 18:18:00,5.03822,5.03992,5.03716,5.03992,14000000.0
2009-10-28 18:19:00,5.03889,5.04208,5.03889,5.04208,10000000.0
2009-10-28 18:20:00,5.04248,5.04451,5.04174,5.04451,15000000.0
2009-10-28 18:21:00,5.04409,5.0447,5.04253,5.04457,18000000.0
2009-10-28 18:22:00,5.0444,5.0444,5.04247,5.04374,14000000.0
2009-10-28 18:23:00,5.04436,5.04552,5.04353,5.04518,7000000.0
2009-10-28 18:24:00,5.04522,5.04561,5.04383,5.04542,9000000.0
2009-10-28 18:25:00,5.04515,5.04564,5.04231,5.04425,13000000.0
2009-10-28 18:26:00,5.04439,5.04439,5.04195,5.04387,16000000.0
2009-10-28 18:27:00,5.0421,5.04418,5.04207,5.04361,14000000.0
2009-10-28 18:28:00,5.04406,5.04406,5.04244,5.04311,13000000.0
2009-10-28 18:29:00,5.04301,5.04309,5.04173,5.04261,11000000.0
2009-10-28 18:30:00,5.04202,5.04364,5.04176,5.04292,16000000.0
2009-10-28 18:31:00,5.0427,5.04487,5.04255,5.04487,12000000.0
2009-10-28 18:32:00,5.04521,5.04534,5.04373,5.04454,11000000.0
2009-10-28 18:33:00,5.04563,5.04641,5.04419,5.04419,13000000.0
2009-10-28 18:34:00,5.04394,5.04564,5.04383,5.04514,13000000.0
2009-10-28 18:35:00,5.04474,5.0455,5.04397,5.04459,18000000.0
2009-10-28 18:36:00,5.0444,5.04508,5.04309,5.04508,18000000.0
2009-10-28 18:37:00,5.04379,5.0448,5.04286,5.04434,18000000.0
2009-10-28 18:38:00,5.04452,5.04502,5.04346,5.04502,11000000.0
2009-10-28 18:39:00,5.04496,5.04573,5.0444,5.04571,11000000.0
2009-10-28 18:40:00,5.04632,5.04632,5.04406,5.04406,14000000.0
2009-10-28 18:41:00,5.04512,5.04636,5.04477,5.04624,16000000.0
2009-10-28 18:42:00,5.04615,5.04627,5.04393,5.04583,14000000.0
2009-10-28 18:43:00,5.04443,5.04518,5.04374,5.04464,10000000.0
2009-10-28 18:44:00,5.04463,5.04496,5.04293,5.0446,13000000.0
2009-10-28 18:45:00,5.04438,5.045,5.04309,5.04418,13000000.0
2009-10-28 18:46:00,5.04576,5.04639,5.04403,5.04512,12000000.0
2009-10-28 18:47:00,5.04514,5.04554,5.04365,5.04534,14000000.0
2009-10-28 18:48:00,5.04557,5.0462,5.04391,5.0462,15000000.0
2009-10-28 18:49:00,5.04668,5.0481,5.04488,5.0481,12000000.0
2009-10-28 18:50:00,5.04652,5.04965,5.04641,5.04933,9000000.0
2009-10-28 18:51:00,5.04955,5.0521,5.04914,5.05193,17000000.0
2009-10-28 18:52:00,5.05138,5.05144,5.05028,5.05028,9000000.0
2009-10-28 18:53:00,5.05167,5.05332,5.05096,5.05313,14000000.0
2009-10-28 18:54:00,5.05356,5.05356,5.05074,5.05233,14000000.0
2009-10-28 18:55:00,5.05216,5.05219,5.05065,5.05176,10000000.0
2009-10-28 18:56:00,5.05185,5.05201,5.04993,5.05061,16000000.0
2009-10-28 18:57:00,5.0507,5.05147,5.04989,5.05047,17000000.0
2009-10-28 18:58:00,5.05039,5.05147,5.04942,5.05126,14000000.0
2009-10-28 18:59:00,5.05187,5.05187,5.0487,5.05028,14000000.0
2009-10-28 19:00:00,5.04986,5.04986,5.04836,5.04857,15000000.0
2009-10-28 19:01:00,5.04993,5.05092,5.04918,5.05092,15000000.0
2009-10-28 19:02:00,5.05127,5.05127,5.04925,5.05069,14000000.0
2009-10-28 19:03:00,5.05036,5.05036,5.04791,5.04832,14000000.0
2009-10-28 19:04:00,5.04788,5.04788,5.04604,5.04614,12000000.0
2009-10-28 19:05:00,5.04747,5.04747,5.04591,5.0474,15000000.0
2009-10-28 19:06:00,5.04731,5.0478,5.04549,5.04691,16000000.0
2009-10-28 19:07:00,5.04616,5.04684,5.04507,5.04649,20000000.0
2009-10-28 19:08:00,5.04659,5.04659,5.04464,5.04603,8000000.0
2009-10-28 19:09:00,5.04577,5.04759,5.04551,5.04759,17000000.0
2009-10-28 19:10:00,5.04793,5.04793,5.04521,5.04652,9000000.0
2009-10-28 19:11:00,5.04655,5.04688,5.04484,5.04666,16000000.0
2009-10-28 19:12:00,5.04604,5.04666,5.04452,5.0458,13000000.0
2009-10-28 19:13:00,5.04562,5.04595,5.04404,5.04404,10000000.0
2009-10-28 19:14:00,5.04492,5.04608,5.04422,5.04517,20000000.0
2009-10-28 19:15:00,5.04489,5.04489,5.04272,5.04431,12000000.0
2009-10-28 19:16:00,5.04417,5.04419,5.04307,5.04346,8000000.0
2009-10-28 19:17:00,5.04356,5.04454,5.04239,5.04454,18000000.0
2009-10-28 19:18:00,5.04519,5.04519,5.04331,5.04451,11000000.0
2009-10-28 19:19:00,5.04504,5.04504,5.0429,5.04415,12000000.0
2009-10-28 19:20:00,5.04433,5.04469,5.04268,5.0427,14000000.0
2009-10-28 19:21:00,5.04379,5.04494,5.04296,5.04424,13000000.0
2009-10-28 19:22:00,5.04486,5.04546,5.04372,5.04546,12000000.0
2009-10-28 19:23:00,5.04376,5.04504,5.04275,5.04275,14000000.0
2009-10-28 19:24:00,5.04272,5.04304,5.04045,5.04125,19000000.0
2009-10-28 19:25:00,5.04219,5.04255,5.04113,5.04247,8000000.0
2009-10-28 19:26:00,5.04285,5.04518,5.04238,5.04518,7000000.0
2009-10-28 19:27:00,5.04485,5.04545,5.04278,5.04475,20000000.0
2009-10-28 19:28:00,5.0448,5.04555,5.04387,5.04555,17000000.0
2009-10-28 19:29:00,5.04555,5.04667,5.04503,5.04667,10000000.0
2009-10-28 19:30:00,5.04645,5.04645,5.04465,5.04628,15000000.0
2009-10-28 19:31:00,5.04443,5.04623,5.04443,5.04623,11000000.0
2009-10-28 19:32:00,5.04489,5.04617,5.04464,5.04617,9000000.0
2009-10-28 19:33:00,5.04681,5.04708,5.0451,5.04557,14000000.0
2009-10-28 19:34:00,5.04612,5.04707,5.04522,5.04618,17000000.0
2009-10-28 19:35:00,5.04665,5.0482,5.04617,5.04653,8000000.0
2009-10-28 19:36:00,5.04836,5.04953,5.04762,5.04775,15000000.0
2009-10-28 19:37:00,5.04849,5.04849,5.04703,5.04792,8000000.0
2009-10-28 19:38:00,5.04729,5.04797,5.04555,5.04797,15000000.0
2009-10-28 19:39:00,5.04787,5.04844,5.04658,5.04833,17000000.0
2009-10-28 19:40:00,5.04705,5.04779,5.04477,5.04602,16000000.0
2009-10-28 19:41:00,5.04436,5.04593,5.04407,5.04572,11000000.0
2009-10-28 19:42:00,5.04531,5.04549,5.04369,5.04549,15000000.0
2009-10-28 19:43:00,5.04544,5.04625,5.04396,5.04625,14000000.0
2009-10-28 19:44:00,5.04666,5.04689,5.04531,5.04689,14000000.0
2009-10-28 19:45:00,5.04656,5.04745,5.04544,5.04544,15000000.0
2009-10-28 19:46:00,5.04699,5.04705,5.04472,5.04475,15000000.0
2009-10-28 19:47:00,5.04437,5.04637,5.04437,5.04606,16000000.0
2009-10-28 19:48:00,5.04605,5.04638,5.04446,5.04591,16000000.0
2009-10-28 19:49:00,5.04651,5.04691,5.04469,5.04533,8000000.0
2009-10-28 19:50:00,5.04554,5.04724,5.04551,5.04724,9000000.0
2009-10-28 19:51:00,5.04646,5.04745,5.04527,5.04713,19000000.0
2009-10-28 19:52:00,5.04754,5.04791,5.04624,5.0478,11000000.0
2009-10-28 19:53:00,5.04803,5.04859,5.04689,5.04859,14000000.0
2009-10-28 19:54:00,5.04858,5.04858,5.0465,5.04769,18000000.0
2009-10-28 19:55:00,5.04745,5.0476,5.04577,5.04632,13000000.0
2009-10-28 19:56:00,5.04688,5.04745,5.04608,5.04698,10000000.0
2009-10-28 19:57:00,5.04765,5.04765,5.04575,5.04762,16000000.0
2009-10-28 19:58:00,5.04777,5.04801,5.04595,5.04595,15000000.0
2009-10-28 19:59:00,5.04608,5.04856,5.04594,5.04856,14000000.0
2009-10-28 20:00:00,5.04836,5.04922,5.04779,5.04878,11000000.0
2009-10-28 20:01:00,5.0482,5.04998,5.0482,5.049,24000000.0
2009-10-28 20:02:00,5.04937,5.05007,5.04867,5.04867,11000000.0
2009-10-28 20:03:00,5.04953,5.04962,5.04837,5.04891,11000000.0
2009-10-28 20:04:00,5.04909,5.04938,5.04756,5.04828,10000000.0
2009-10-28 20:05:00,5.04806,5.04888,5.04652,5.04841,17000000.0
2009-10-28 20:06:00,5.04914,5.04942,5.04776,5.04807,10000000.0
2009-10-28 20:07:00,5.04942,5.04989,5.0479,5.04989,14000000.0
2009-10-28 20:08:00,5.05005,5.05005,5.04741,5.04862,13000000.0
2009-10-28 20:09:00,5.04798,5.04908,5.04788,5.0485,11000000.0
2009-10-28 20:10:00,5.04844,5.04977,5.04796,5.04977,11000000.0
2009-10-28 20:11:00,5.05084,5.05145,5.04913,5.05144,9000000.0
2009-10-28 20:12:00,5.04957,5.05108,5.04893,5.0505,16000000.0
2009-10-28 20:13:00,5.05126,5.05188,5.05064,5.05188,11000000.0
2009-10-28 20:14:00,5.0512,5.05206,5.05014,5.05125,19000000.0
2009-10-28 20:15:00,5.05089,5.05101,5.04868,5.05034,13000000.0
2009-10-28 20:16:00,5.05044,5.05044,5.0475,5.04771,15000000.0
2009-10-28 20:17:00,5.04934,5.05106,5.04887,5.05106,8000000.0
2009-10-28 20:18:00,5.051,5.051,5.049,5.05088,14000000.0
2009-10-28 20:19:00,5.05057,5.05201,5.05026,5.05201,14000000.0
2009-10-28 20:20:00,5.05048,5.05144,5.0499,5.05131,12000000.0
2009-10-28 20:21:00,5.05238,5.05261,5.0506,5.05239,9000000.0
2009-10-28 20:22:00,5.05126,5.05364,5.05126,5.05364,17000000.0
2009-10-28 20:23:00,5.0531,5.05317,5.05189,5.05253,11000000.0
2009-10-28 20:24:00,5.05247,5.05265,5.05084,5.05265,16000000.0
2009-10-28 20:25:00,5.05211,5.05211,5.05094,5.0517,11000000.0
2009-10-28 20:26:00,5.05158,5.05202,5.05089,5.0518,8000000.0
2009-10-28 20:27:00,5.05183,5.0529,5.05063,5.0529,13000000.0
2009-10-28 20:28:00,5.05328,5.05382,5.05198,5.05327,15000000.0
2009-10-28 20:29:00,5.0538,5.05394,5.05245,5.05353,16000000.0
2009-10-28 20:30:00,5.05329,5.05329,5.05236,5.05324,8000000.0
2009-10-28 20:31:00,5.05308,5.0542,5.0524,5.05333,18000000.0
2009-10-28 20:32:00,5.05462,5.05463,5.05249,5.05306,7000000.0
2009-10-28 20:33:00,5.05203,5.05349,5.05144,5.05166,13000000.0
2009-10-28 20:34:00,5.05298,5.05331,5.05139,5.05185,13000000.0
2009-10-28 20:35:00,5.05195,5.05382,5.05192,5.05382,9000000.0
2009-10-28 20:36:00,5.05385,5.05386,5.05234,5.05309,17000000.0
2009-10-28 20:37:00,5.05362,5.05433,5.05257,5.05351,14000000.0
2009-10-28 20:38:00,5.05412,5.05418,5.05245,5.05404,16000000.0
2009-10-28 20:39:00,5.05448,5.05448,5.05294,5.05437,14000000.0
2009-10-28 20:40:00,5.05376,5.05393,5.05206,5.05357,17000000.0
2009-10-28 20:41:00,5.05291,5.05372,5.05178,5.05364,16000000.0
2009-10-28 20:42:00,5.05327,5.05327,5.05077,5.05077,22000000.0
2009-10-28 20:43:00,5.05123,5.05323,5.05123,5.05288,18000000.0
2009-10-28 20:44:00,5.05168,5.05216,5.05077,5.05202,16000000.0
2009-10-28 20:45:00,5.0519,5.05286,5.05114,5.05179,8000000.0
2009-10-28 20:46:00,5.05225,5.05255,5.05019,5.05197,19000000.0
2009-10-28 20:47:00,5.05203,5.05326,5.05135,5.05326,12000000.0
2009-10-28 20:48:00,5.05319,5.05319,5.05129,5.0522,9000000.0
2009-10-28 20:49:00,5.05218,5.0526,5.05067,5.05142,19000000.0
2009-10-28 20:50:00,5.05082,5.05134,5.04951,5.05013,15000000.0
2009-10-28 20:51:00,5.05105,5.05105,5.04925,5.05077,9000000.0
2009-10-28 20:52:00,5.05042,5.05076,5.04941,5.05076,11000000.0
2009-10-28 20:53:00,5.05115,5.05123,5.04969,5.05113,15000000.0
2009-10-28 20:54:00,5.05142,5.05206,5.04978,5.04978,12000000.0
2009-10-28 20:55:00,5.04886,5.05101,5.04851,5.04935,18000000.0
2009-10-28 20:56:00,5.04942,5.05048,5.04891,5.04984,12000000.0
2009-10-28 20:57:00,5.04926,5.04988,5.04796,5.04915,13000000.0
2009-10-28 20:58:00,5.05058,5.05085,5.04938,5.05067,11000000.0
2009-10-28 20:59:00,5.05101,5.05101,5.04964,5.05034,11000000.0
2009-10-28 21:00:00,5.05003,5.05148,5.04939,5.05127,17000000.0
2009-10-28 21:01:00,5.05049,5.05061,5.04914,5.0497,10000000.0
2009-10-28 21:02:00,5.04789,5.04936,5.04789,5.04821,8000000.0
2009-10-28 21:03:00,5.0498,5.0498,5.04746,5.04936,19000000.0
2009-10-28 21:04:00,5.04952,5.04952,5.0471,5.04888,18000000.0
2009-10-28 21:05:00,5.04785,5.04954,5.04753,5.04814,14000000.0
2009-10-28 21:06:00,5.04816,5.04851,5.04721,5.04839,12000000.0
2009-10-28 21:07:00,5.04786,5.04947,5.04773,5.04945,10000000.0
2009-10-28 21:08:00,5.05036,5.05036,5.04828,5.05023,14000000.0
2009-10-28 21:09:00,5.05025,5.05075,5.04908,5.0494,16000000.0
2009-10-28 21:10:00,5.05035,5.05154,5.04966,5.05107,15000000.0
2009-10-28 21:11:00,5.05107,5.05133,5.0497,5.05133,13000000.0
2009-10-28 21:12:00,5.05069,5.05088,5.04953,5.05088,10000000.0
2009-10-28 21:13:00,5.04913,5.05139,5.04909,5.05118,14000000.0
2009-10-28 21:14:00,5.0507,5.05282,5.05041,5.05282,10000000.0
2009-10-28 21:15:00,5.05283,5.05283,5.0507,5.0507,15000000.0
2009-10-28 21:16:00,5.05316,5.05316,5.0512,5.05237,11000000.0
2009-10-28 21:17:00,5.05081,5.05205,5.05009,5.05112,13000000.0
2009-10-28 21:18:00,5.0516,5.05196,5.04983,5.05106,17000000.0
2009-10-28 21:19:00,5.05102,5.05173,5.0506,5.05124,12000000.0
2009-10-28 21:20:00,5.05074,5.05175,5.05043,5.05174,14000000.0
2009-10-28 21:21:00,5.05137,5.0524,5.05081,5.0524,11000000.0
2009-10-28 21:22:00,5.05197,5.05234,5.05095,5.05095,9000000.0
2009-10-28 21:23:00,5.05227,5.05299,5.05116,5.05221,7000000.0
2009-10-28 21:24:00,5.05221,5.05286,5.05127,5.05127,11000000.0
2009-10-28 21:25:00,5.05248,5.05277,5.0515,5.0526,7000000.0
2009-10-28 21:26:00,5.05259,5.05373,5.05136,5.05371,13000000.0
2009-10-28 21:27:00,5.05315,5.05334,5.05223,5.05276,11000000.0
2009-10-28 21:28:00,5.05279,5.05386,5.0525,5.05385,15000000.0
2009-10-28 21:29:00,5.05408,5.05408,5.05216,5.05216,12000000.0
2009-10-28 21:30:00,5.05321,5.05321,5.05207,5.05252,10000000.0
2009-10-28 21:31:00,5.05278,5.05304,5.05152,5.05262,10000000.0
2009-10-28 21:32:00,5.0518,5.05312,5.05147,5.05303,12000000.0
2009-10-28 21:33:00,5.05342,5.05391,5.05173,5.05391,19000000.0
2009-10-28 21:34:00,5.05358,5.05418,5.05304,5.05365,8000000.0
2009-10-28 21:35:00,5.05279,5.05424,5.0527,5.05357,20000000.0
2009-10-28 21:36:00,5.05402,5.05475,5.0531,5.0545,19000000.0
2009-10-28 21:37:00,5.05512,5.05667,5.05395,5.05652,19000000.0
2009-10-28 21:38:00,5.05669,5.05685,5.05491,5.05582,13000000.0
2009-10-28 21:39:00,5.05654,5.05722,5.05519,5.05722,17000000.0
2009-10-28 21:40:00,5.05551,5.05598,5.0545,5.05495,7000000.0
2009-10-28 21:41:00,5.05533,5.05584,5.0543,5.05584,11000000.0
2009-10-28 21:42:00,5.05399,5.05546,5.05356,5.05542,18000000.0
2009-10-28 21:43:00,5.05342,5.05552,5.05342,5.05552,13000000.0
2009-10-28 21:44:00,5.05515,5.05544,5.05354,5.05427,16000000.0
2009-10-28 21:45:00,5.05347,5.05429,5.05308,5.05308,11000000.0
2009-10-28 21:46:00,5.05433,5.05454,5.05295,5.05355,13000000.0
2009-10-28 21:47:00,5.05348,5.05395,5.0516,5.05278,13000000.0
2009-10-28 21:48:00,5.05287,5.05329,5.05222,5.05276,17000000.0
2009-10-28 21:49:00,5.05362,5.05368,5.05219,5.05271,8000000.0
2009-10-28 21:50:00,5.05301,5.05325,5.05173,5.05216,11000000.0
2009-10-28 21:51:00,5.05322,5.05393,5.05215,5.05373,13000000.0
2009-10-28 21:52:00,5.05386,5.05406,5.05225,5.05285,13000000.0
2009-10-28 21:53:00,5.05326,5.05422,5.05247,5.05422,14000000.0
2009-10-28 21:54:00,5.05245,5.05386,5.05204,5.05322,11000000.0
2009-10-28 21:55:00,5.05369,5.05377,5.05173,5.05173,17000000.0
2009-10-28 21:56:00,5.05257,5.05302,5.05098,5.05234,12000000.0
2009-10-28 21:57:00,5.05198,5.05249,5.05031,5.05235,16000000.0
2009-10-28 21:58:00,5.05128,5.05224,5.05062,5.05206,9000000.0
2009-10-28 21:59:00,5.05153,5.05185,5.05051,5.05149,18000000.0
2009-10-28 22:00:00,5.05246,5.05327,5.05129,5.05317,13000000.0
2009-10-28 22:01:00,5.05329,5.05329,5.05152,5.05244,11000000.0
2009-10-28 22:02:00,5.05259,5.05368,5.05117,5.05117,17000000.0
2009-10-28 22:03:00,5.05254,5.0528,5.05156,5.05265,23000000.0
2009-10-28 22:04:00,5.05281,5.05348,5.0516,5.05238,15000000.0
2009-10-28 22:05:00,5.05228,5.05265,5.05115,5.05252,14000000.0
2009-10-28 22:06:00,5.05208,5.05255,5.05071,5.05248,15000000.0
2009-10-28 22:07:00,5.05198,5.05261,5.05138,5.05138,9000000.0
2009-10-28 22:08:00,5.05284,5.05286,5.05118,5.05286,18000000.0
2009-10-28 22:09:00,5.05254,5.05268,5.05156,5.05195,11000000.0
2009-10-28 22:10:00,5.05279,5.05285,5.05085,5.05087,7000000.0
2009-10-28 22:11:00,5.05203,5.0527,5.0515,5.05241,8000000.0
2009-10-28 22:12:00,5.05208,5.05303,5.05133,5.05294,16000000.0
2009-10-28 22:13:00,5.05111,5.05272,5.05111,5.05213,24000000.0
2009-10-28 22:14:00,5.05215,5.05283,5.05148,5.05204,9000000.0
2009-10-28 22:15:00,5.05208,5.05321,5.05171,5.05321,10000000.0
2009-10-28 22:16:00,5.05296,5.05317,5.05186,5.05317,13000000.0
2009-10-28 22:17:00,5.05193,5.05321,5.05188,5.05188,20000000.0
2009-10-28 22:18:00,5.05186,5.05389,5.0518,5.0532,11000000.0
2009-10-28 22:19:00,5.05281,5.05374,5.05193,5.05314,15000000.0
2009-10-28 22:20:00,5.05475,5.05602,5.0535,5.05536,16000000.0
2009-10-28 22:21:00,5.05584,5.05688,5.0546,5.05642,12000000.0
2009-10-28 22:22:00,5.05566,5.05675,5.05566,5.0567,14000000.0
2009-10-28 22:23:00,5.05697,5.05982,5.05676,5.05929,11000000.0
2009-10-28 22:24:00,5.05984,5.05984,5.05632,5.05786,16000000.0
2009-10-28 22:25:00,5.05794,5.05833,5.05672,5.05746,14000000.0
2009-10-28 22:26:00,5.05785,5.05786,5.05681,5.05723,10000000.0
2009-10-28 22:27:00,5.0571,5.05715,5.05407,5.05432,14000000.0
2009-10-28 22:28:00,5.05433,5.0569,5.05433,5.05665,12000000.0
2009-10-28 22:29:00,5.05674,5.05725,5.05544,5.05666,13000000.0
2009-10-28 22:30:00,5.05579,5.05768,5.05579,5.05639,8000000.0
2009-10-28 22:31:00,5.05768,5.05769,5.05625,5.05769,11000000.0
2009-10-28 22:32:00,5.05772,5.05772,5.05561,5.05738,20000000.0
2009-10-28 22:33:00,5.05585,5.05629,5.05474,5.05559,11000000.0
2009-10-28 22:34:00,5.05491,5.05611,5.05441,5.05468,10000000.0
2009-10-28 22:35:00,5.05545,5.05567,5.05393,5.0556,13000000.0
2009-10-28 22:36:00,5.05508,5.05561,5.05426,5.05426,9000000.0
2009-10-28 22:37:00,5.05324,5.05394,5.05188,5.05299,13000000.0
2009-10-28 22:38:00,5.05369,5.05369,5.05269,5.05315,9000000.0
2009-10-28 22:39:00,5.0526,5.05387,5.05197,5.05334,12000000.0
2009-10-28 22:40:00,5.05362,5.05362,5.05239,5.0527,9000000.0
2009-10-28 22:41:00,5.05356,5.05362,5.05235,5.05345,14000000.0
2009-10-28 22:42:00,5.05243,5.05335,5.05116,5.05224,13000000.0
2009-10-28 22:43:00,5.05258,5.0535,5.05198,5.05198,12000000.0
2009-10-28 22:44:00,5.05337,5.05337,5.05189,5.05259,15000000.0
2009-10-28 22:45:00,5.05279,5.05343,5.05118,5.05212,13000000.0
2009-10-28 22:46:00,5.05176,5.05486,5.05176,5.05486,14000000.0
2009-10-28 22:47:00,5.05529,5.05529,5.05343,5.05389,15000000.0
2009-10-28 22:48:00,5.05526,5.05537,5.05396,5.05464,13000000.0
2009-10-28 22:49:00,5.05383,5.0557,5.05383,5.05485,13000000.0
2009-10-28 22:50:00,5.05458,5.0557,5.05439,5.0554,15000000.0
2009-10-28 22:51:00,5.05576,5.05632,5.05482,5.05564,14000000.0
2009-10-28 22:52:00,5.05484,5.05541,5.05428,5.05541,9000000.0
2009-10-28 22:53:00,5.05515,5.05594,5.05413,5.05594,15000000.0
2009-10-28 22:54:00,5.0544,5.05546,5.0538,5.05518,17000000.0
2009-10-28 22:55:00,5.0542,5.05564,5.05396,5.05529,16000000.0
2009-10-28 22:56:00,5.05525,5.05552,5.05386,5.05386,13000000.0
2009-10-28 22:57:00,5.05484,5.05554,5.05435,5.05549,8000000.0
2009-10-28 22:58:00,5.05562,5.05562,5.05439,5.05498,8000000.0
2009-10-28 22:59:00,5.05518,5.0556,5.05441,5.05497,19000000.0
2009-10-28 23:00:00,5.05555,5.05578,5.05385,5.0549,10000000.0
2009-10-28 23:01:00,5.0547,5.05474,5.05359,5.05389,7000000.0
2009-10-28 23:02:00,5.05375,5.05518,5.05355,5.05414,15000000.0
2009-10-28 23:03:00,5.05424,5.05452,5.05304,5.05419,17000000.0
2009-10-28 23:04:00,5.05478,5.05543,5.05344,5.05499,19000000.0
2009-10-28 23:05:00,5.05481,5.05508,5.05365,5.05365,9000000.0
2009-10-28 23:06:00,5.05312,5.05443,5.05298,5.05298,12000000.0
2009-10-28 23:07:00,5.05403,5.05461,5.05354,5.05406,14000000.0
2009-10-28 23:08:00,5.05416,5.05416,5.05295,5.05384,16000000.0
2009-10-28 23:09:00,5.05356,5.05356,5.05209,5.05304,9000000.0
2009-10-28 23:10:00,5.05294,5.05333,5.05172,5.05287,12000000.0
2009-10-28 23:11:00,5.05363,5.05441,5.05254,5.0536,14000000.0
2009-10-28 23:12:00,5.05338,5.05414,5.05292,5.05321,7000000.0
2009-10-28 23:13:00,5.05437,5.05437,5.0528,5.05369,14000000.0
2009-10-28 23:14:00,5.05411,5.05435,5.05269,5.05333,19000000.0
2009-10-28 23:15:00,5.05402,5.05457,5.0532,5.05404,13000000.0
2009-10-28 23:16:00,5.05392,5.05457,5.05256,5.05418,15000000.0
2009-10-28 23:17:00,5.05357,5.05374,5.05238,5.05238,11000000.0
2009-10-28 23:18:00,5.05331,5.05347,5.05174,5.05344,12000000.0
2009-10-28 23:19:00,5.0532,5.0532,5.05179,5.05228,14000000.0
2009-10-28 23:20:00,5.05225,5.05281,5.05107,5.05137,19000000.0
2009-10-28 23:21:00,5.05084,5.05282,5.05084,5.05215,7000000.0
2009-10-28 23:22:00,5.05166,5.05258,5.05127,5.05202,15000000.0
2009-10-28 23:23:00,5.05228,5.05293,5.05197,5.05286,11000000.0
2009-10-28 23:24:00,5.05244,5.05304,5.05177,5.05215,14000000.0
2009-10-28 23:25:00,5.05269,5.05292,5.05207,5.05223,11000000.0
2009-10-28 23:26:00,5.05202,5.05312,5.0517,5.0517,14000000.0
2009-10-28 23:27:00,5.05257,5.05289,5.05118,5.05118,11000000.0
2009-10-28 23:28:00,5.05178,5.0529,5.05145,5.05241,12000000.0
2009-10-28 23:29:00,5.05354,5.05354,5.05196,5.05299,16000000.0
2009-10-28 23:30:00,5.05236,5.05335,5.05137,5.0526,20000000.0
2009-10-28 23:31:00,5.05272,5.05333,5.05222,5.05222,11000000.0
2009-10-28 23:32:00,5.05208,5.05303,5.05119,5.05207,16000000.0
2009-10-28 23:33:00,5.0524,5.0524,5.05115,5.05195,12000000.0
2009-10-28 23:34:00,5.05222,5.05306,5.05169,5.05248,13000000.0
2009-10-28 23:35:00,5.0523,5.05277,5.05176,5.05242,9000000.0
2009-10-28 23:36:00,5.05194,5.05216,5.0512,5.05209,9000000.0
2009-10-28 23:37:00,5.05218,5.0524,5.05093,5.0516,14000000.0
2009-10-28 23:38:00,5.05205,5.05262,5.05115,5.05193,13000000.0
2009-10-28 23:39:00,5.05101,5.0518,5.05064,5.05102,17000000.0
2009-10-28 23:40:00,5.05154,5.05189,5.05074,5.05138,12000000.0
2009-10-28 23:41:00,5.05212,5.05212,5.05068,5.05144,17000000.0
2009-10-28 23:42:00,5.05101,5.05198,5.04983,5.05121,22000000.0
2009-10-28 23:43:00,5.05094,5.05152,5.04992,5.05045,15000000.0
2009-10-28 23:44:00,5.05174,5.05174,5.04953,5.05066,14000000.0
2009-10-28 23:45:00,5.05126,5.05127,5.04907,5.04934,20000000.0
2009-10-28 23:46:00,5.0495,5.05108,5.0495,5.05108,14000000.0
2009-10-28 23:47:00,5.0502,5.05045,5.04832,5.04881,10000000.0
2009-10-28 23:48:00,5.05081,5.05145,5.04959,5.05037,18000000.0
2009-10-28 23:49:00,5.05096,5.05245,5.0503,5.05211,14000000.0
2009-10-28 23:50:00,5.05154,5.05251,5.04999,5.05154,13000000.0
2009-10-28 23:51:00,5.05147,5.05162,5.05008,5.05068,8000000.0
2009-10-28 23:52:00,5.05133,5.05143,5.05025,5.05101,16000000.0
2009-10-28 23:53:00,5.05126,5.05189,5.05033,5.05147,18000000.0
2009-10-28 23:54:00,5.05041,5.05158,5.04965,5.05034,12000000.0
2009-10-28 23:55:00,5.04991,5.05052,5.04913,5.05003,19000000.0
2009-10-28 23:56:00,5.04936,5.05077,5.04911,5.05011,14000000.0
2009-10-28 23:57:00,5.05047,5.05047,5.04854,5.0492,16000000.0
2009-10-28 23:58:00,5.05016,5.05027,5.0488,5.04937,13000000.0
2009-10-28 23:59:00,5.04958,5.05005,5.04828,5.04903,14000000.0
2009-10-29 00:00:00,5.05009,5.05048,5.04856,5.04981,17000000.0
2009-10-29 00:01:00,5.0504,5.05081,5.04949,5.0506,12000000.0
2009-10-29 00:02:00,5.05061,5.05076,5.05,5.05076,15000000.0
2009-10-29 00:03:00,5.05059,5.05066,5.04899,5.04998,14000000.0
2009-10-29 00:04:00,5.0505,5.05134,5.04915,5.04915,12000000.0
2009-10-29 00:05:00,5.04985,5.05045,5.04985,5.05024,12000000.0
2009-10-29 00:06:00,5.04997,5.05073,5.04934,5.05009,12000000.0
2009-10-29 00:07:00,5.04894,5.05038,5.04894,5.04989,11000000.0
2009-10-29 00:08:00,5.0501,5.05027,5.04895,5.04957,15000000.0
2009-10-29 00:09:00,5.04944,5.05053,5.04944,5.05053,12000000.0
2009-10-29 00:10:00,5.05045,5.05099,5.04972,5.04988,19000000.0
2009-10-29 00:11:00,5.05043,5.0507,5.04942,5.04998,8000000.0
2009-10-29 00:12:00,5.05015,5.05049,5.0485,5.04946,9000000.0
2009-10-29 00:13:00,5.04861,5.05037,5.04792,5.04879,13000000.0
2009-10-29 00:14:00,5.04947,5.05058,5.04936,5.05022,14000000.0
2009-10-29 00:15:00,5.04996,5.05016,5.04893,5.04964,12000000.0
2009-10-29 00:16:00,5.05025,5.05044,5.04903,5.04989,12000000.0
2009-10-29 00:17:00,5.049,5.04966,5.0486,5.0486,10000000.0
2009-10-29 00:18:00,5.04943,5.05097,5.04896,5.05029,19000000.0
2009-10-29 00:19:00,5.04991,5.05091,5.04946,5.05051,12000000.0
2009-10-29 00:20:00,5.04996,5.05019,5.04894,5.04937,11000000.0
2009-10-29 00:21:00,5.04942,5.04994,5.04892,5.04952,14000000.0
2009-10-29 00:22:00,5.04901,5.05008,5.04866,5.04971,13000000.0
2009-10-29 00:23:00,5.05001,5.05067,5.04896,5.04998,13000000.0
2009-10-29 00:24:00,5.05019,5.05019,5.04843,5.04882,9000000.0
2009-10-29 00:25:00,5.04909,5.04983,5.04888,5.04941,13000000.0
2009-10-29 00:26:00,5.04963,5.05032,5.04878,5.04948,14000000.0
2009-10-29 00:27:00,5.04915,5.05034,5.04901,5.04901,15000000.0
2009-10-29 00:28:00,5.04959,5.05107,5.04908,5.05107,7000000.0
2009-10-29 00:29:00,5.05055,5.05089,5.04938,5.0506,17000000.0
2009-10-29 00:30:00,5.0505,5.05074,5.04982,5.05074,9000000.0
2009-10-29 00:31:00,5.05033,5.05033,5.04855,5.04855,13000000.0
2009-10-29 00:32:00,5.04974,5.05005,5.04905,5.04953,8000000.0
2009-10-29 00:33:00,5.05034,5.05034,5.0484,5.0484,19000000.0
2009-10-29 00:34:00,5.04922,5.04975,5.04837,5.04975,15000000.0
2009-10-29 00:35:00,5.0498,5.04988,5.04897,5.04944,12000000.0
2009-10-29 00:36:00,5.0499,5.0499,5.04876,5.04932,15000000.0
2009-10-29 00:37:00,5.04871,5.04986,5.04786,5.04849,15000000.0
2009-10-29 00:38:00,5.04964,5.0501,5.04842,5.04933,18000000.0
2009-10-29 00:39:00,5.04956,5.04989,5.04843,5.04843,20000000.0
2009-10-29 00:40:00,5.04957,5.05038,5.04878,5.0495,10000000.0
2009-10-29 00:41:00,5.04998,5.04999,5.04884,5.04891,9000000.0
2009-10-29 00:42:00,5.04863,5.04953,5.04725,5.04785,16000000.0
2009-10-29 00:43:00,5.04795,5.04945,5.04785,5.04871,16000000.0
2009-10-29 00:44:00,5.04785,5.0501,5.04785,5.0501,10000000.0
2009-10-29 00:45:00,5.04874,5.05044,5.04836,5.04836,16000000.0
2009-10-29 00:46:00,5.04948,5.04955,5.04849,5.0486,12000000.0
2009-10-29 00:47:00,5.04934,5.05009,5.04877,5.0494,8000000.0
2009-10-29 00:48:00,5.04941,5.0501,5.04866,5.04988,16000000.0
2009-10-29 00:49:00,5.04911,5.05079,5.04911,5.0495,11000000.0
2009-10-29 00:50:00,5.05113,5.05113,5.04941,5.04999,9000000.0
2009-10-29 00:51:00,5.04916,5.05098,5.04916,5.05092,9000000.0
2009-10-29 00:52:00,5.05064,5.05093,5.0492,5.05047,18000000.0
2009-10-29 00:53:00,5.05107,5.05219,5.05055,5.05204,12000000.0
2009-10-29 00:54:00,5.05166,5.05192,5.05048,5.05115,12000000.0
2009-10-29 00:55:00,5.05036,5.05162,5.04983,5.05096,11000000.0
2009-10-29 00:56:00,5.05097,5.0515,5.05037,5.0515,14000000.0
2009-10-29 00:57:00,5.05049,5.05221,5.05049,5.0514,15000000.0
2009-10-29 00:58:00,5.05257,5.05257,5.05116,5.05116,9000000.0
2009-10-29 00:59:00,5.05105,5.05224,5.05077,5.05123,17000000.0
2009-10-29 01:00:00,5.05187,5.05187,5.04998,5.05124,12000000.0
2009-10-29 01:01:00,5.05142,5.0515,5.05005,5.0513,15000000.0
2009-10-29 01:02:00,5.05206,5.05206,5.04966,5.05063,10000000.0
2009-10-29 01:03:00,5.05052,5.0506,5.04877,5.04877,13000000.0
2009-10-29 01:04:00,5.04926,5.04969,5.04815,5.04815,13000000.0
2009-10-29 01:05:00,5.04779,5.05006,5.04779,5.04941,13000000.0
2009-10-29 01:06:00,5.05073,5.05073,5.0487,5.0496,12000000.0
2009-10-29 01:07:00,5.04874,5.05006,5.04873,5.04951,13000000.0
2009-10-29 01:08:00,5.04991,5.05015,5.04898,5.04996,15000000.0
2009-10-29 01:09:00,5.04931,5.04989,5.04871,5.04916,17000000.0
2009-10-29 01:10:00,5.04977,5.04977,5.04855,5.04918,10000000.0
2009-10-29 01:11:00,5.04833,5.04961,5.04833,5.04914,11000000.0
2009-10-29 01:12:00,5.04864,5.04946,5.04819,5.0491,10000000.0
2009-10-29 01:13:00,5.04914,5.0496,5.04853,5.04942,11000000.0
2009-10-29 01:14:00,5.0489,5.04969,5.04853,5.0495,13000000.0
2009-10-29 01:15:00,5.04918,5.04934,5.04835,5.04857,9000000.0
2009-10-29 01:16:00,5.0466,5.04863,5.0459,5.04796,12000000.0
2009-10-29 01:17:00,5.04793,5.04799,5.04626,5.04661,11000000.0
2009-10-29 01:18:00,5.0476,5.04775,5.04657,5.04703,12000000.0
2009-10-29 01:19:00,5.04706,5.04818,5.04621,5.04763,19000000.0
2009-10-29 01:20:00,5.04652,5.04759,5.04628,5.04628,11000000.0
2009-10-29 01:21:00,5.04812,5.04812,5.04652,5.04724,12000000.0
2009-10-29 01:22:00,5.0476,5.04818,5.04684,5.04818,9000000.0
2009-10-29 01:23:00,5.04844,5.04844,5.04683,5.04773,13000000.0
2009-10-29 01:24:00,5.04774,5.04777,5.04601,5.04704,14000000.0
2009-10-29 01:25:00,5.0477,5.04798,5.04686,5.04753,11000000.0
2009-10-29 01:26:00,5.04757,5.04911,5.04716,5.04911,10000000.0
2009-10-29 01:27:00,5.04902,5.04902,5.04702,5.04752,17000000.0
2009-10-29 01:28:00,5.04722,5.04876,5.04722,5.04864,13000000.0
2009-10-29 01:29:00,5.04803,5.04897,5.04711,5.0486,19000000.0
2009-10-29 01:30:00,5.0487,5.04924,5.04762,5.04913,15000000.0
2009-10-29 01:31:00,5.04835,5.04997,5.04829,5.0491,15000000.0
2009-10-29 01:32:00,5.04868,5.04954,5.04828,5.04954,12000000.0
2009-10-29 01:33:00,5.04857,5.04881,5.04853,5.04871,8000000.0
2009-10-29 01:34:00,5.04873,5.04917,5.04808,5.04903,18000000.0
2009-10-29 01:35:00,5.04896,5.04942,5.04761,5.04816,12000000.0
2009-10-29 01:36:00,5.0489,5.04924,5.04767,5.04924,16000000.0
2009-10-29 01:37:00,5.04843,5.04843,5.0476,5.04761,15000000.0
2009-10-29 01:38:00,5.04929,5.04929,5.04791,5.04842,18000000.0
2009-10-29 01:39:00,5.04912,5.04957,5.04912,5.04957,10000000.0
2009-10-29 01:40:00,5.04857,5.04895,5.04721,5.04721,11000000.0
2009-10-29 01:41:00,5.04823,5.04862,5.04714,5.04764,16000000.0
2009-10-29 01:42:00,5.04902,5.04924,5.04764,5.04824,14000000.0
2009-10-29 01:43:00,5.04827,5.04829,5.04717,5.04717,16000000.0
2009-10-29 01:44:00,5.04705,5.05025,5.04705,5.04948,15000000.0
2009-10-29 01:45:00,5.04945,5.05009,5.04869,5.04936,16000000.0
2009-10-29 01:46:00,5.04909,5.05025,5.04897,5.04962,9000000.0
2009-10-29 01:47:00,5.05021,5.05061,5.04978,5.05056,17000000.0
2009-10-29 01:48:00,5.04864,5.0498,5.04864,5.0498,16000000.0
2009-10-29 01:49:00,5.05,5.0503,5.04889,5.0503,10000000.0
2009-10-29 01:50:00,5.04992,5.05015,5.04924,5.04961,11000000.0
2009-10-29 01:51:00,5.04977,5.05042,5.04954,5.0498,12000000.0
2009-10-29 01:52:00,5.05039,5.05117,5.04973,5.05114,12000000.0
2009-10-29 01:53:00,5.05156,5.05168,5.05064,5.05111,18000000.0
2009-10-29 01:54:00,5.05094,5.05153,5.0499,5.05076,14000000.0
2009-10-29 01:55:00,5.0517,5.0519,5.05031,5.0519,18000000.0
2009-10-29 01:56:00,5.05157,5.05189,5.05083,5.05189,8000000.0
2009-10-29 01:57:00,5.05173,5.05173,5.05003,5.05069,13000000.0
2009-10-29 01:58:00,5.05091,5.05205,5.05043,5.05205,11000000.0
2009-10-29 01:59:00,5.05181,5.05273,5.05102,5.05102,11000000.0
2009-10-29 02:00:00,5.05215,5.0523,5.05154,5.05154,16000000.0
2009-10-29 02:01:00,5.05098,5.05157,5.04991,5.05053,21000000.0
2009-10-29 02:02:00,5.05145,5.05145,5.05125,5.05138,10000000.0
2009-10-29 02:03:00,5.04991,5.05057,5.04928,5.04937,8000000.0
2009-10-29 02:04:00,5.05037,5.05037,5.04833,5.049,14000000.0
2009-10-29 02:05:00,5.0498,5.0506,5.04903,5.05019,14000000.0
2009-10-29 02:06:00,5.05121,5.05138,5.04962,5.05116,15000000.0
2009-10-29 02:07:00,5.05039,5.05311,5.05006,5.05171,10000000.0
2009-10-29 02:08:00,5.05447,5.05515,5.05214,5.0535,16000000.0
2009-10-29 02:09:00,5.05466,5.05875,5.05466,5.05796,18000000.0
2009-10-29 02:10:00,5.05567,5.05703,5.05495,5.05649,16000000.0
2009-10-29 02:11:00,5.05506,5.05624,5.05505,5.05546,14000000.0
2009-10-29 02:12:00,5.05492,5.05555,5.05469,5.05508,10000000.0
2009-10-29 02:13:00,5.0545,5.05637,5.0543,5.05569,15000000.0
2009-10-29 02:14:00,5.05644,5.05644,5.05448,5.0555,19000000.0
2009-10-29 02:15:00,5.05616,5.05781,5.05507,5.05721,12000000.0
2009-10-29 02:16:00,5.05707,5.05843,5.05658,5.05796,18000000.0
2009-10-29 02:17:00,5.05646,5.05873,5.05643,5.05873,14000000.0
2009-10-29 02:18:00,5.05738,5.06007,5.05738,5.05969,12000000.0
2009-10-29 02:19:00,5.05991,5.06005,5.05832,5.05848,14000000.0
2009-10-29 02:20:00,5.05941,5.06011,5.05899,5.05987,13000000.0
2009-10-29 02:21:00,5.0601,5.06016,5.05845,5.05912,15000000.0
2009-10-29 02:22:00,5.05876,5.06272,5.05868,5.06196,13000000.0
2009-10-29 02:23:00,5.06177,5.06177,5.05722,5.0598,16000000.0
2009-10-29 02:24:00,5.05921,5.06018,5.05766,5.06018,17000000.0
2009-10-29 02:25:00,5.05892,5.06012,5.05852,5.06001,10000000.0
2009-10-29 02:26:00,5.05992,5.06016,5.05791,5.05921,13000000.0
2009-10-29 02:27:00,5.05948,5.05948,5.0574,5.05837,7000000.0
2009-10-29 02:28:00,5.0586,5.06001,5.05786,5.06001,9000000.0
2009-10-29 02:29:00,5.0603,5.06057,5.05873,5.0592,20000000.0
2009-10-29 02:30:00,5.05951,5.05986,5.05818,5.05818,11000000.0
2009-10-29 02:31:00,5.05956,5.05956,5.05734,5.05772,9000000.0
2009-10-29 02:32:00,5.05819,5.0584,5.05657,5.05774,13000000.0
2009-10-29 02:33:00,5.0581,5.05843,5.05642,5.05733,14000000.0
2009-10-29 02:34:00,5.05678,5.05719,5.0559,5.05627,17000000.0
2009-10-29 02:35:00,5.05534,5.05765,5.05534,5.056,15000000.0
2009-10-29 02:36:00,5.05567,5.05653,5.05415,5.05415,14000000.0
2009-10-29 02:37:00,5.05496,5.05591,5.05394,5.05543,13000000.0
2009-10-29 02:38:00,5.05558,5.05558,5.05293,5.0534,14000000.0
2009-10-29 02:39:00,5.05334,5.05423,5.05219,5.05219,15000000.0
2009-10-29 02:40:00,5.05416,5.05527,5.05353,5.05513,12000000.0
2009-10-29 02:41:00,5.05499,5.05655,5.05403,5.05655,13000000.0
2009-10-29 02:42:00,5.05689,5.05753,5.05521,5.05704,16000000.0
2009-10-29 02:43:00,5.05714,5.05822,5.05584,5.05756,18000000.0
2009-10-29 02:44:00,5.05793,5.05793,5.05669,5.05772,10000000.0
2009-10-29 02:45:00,5.0585,5.0585,5.05667,5.05789,14000000.0
2009-10-29 02:46:00,5.05759,5.05759,5.05588,5.05588,18000000.0
2009-10-29 02:47:00,5.05549,5.05695,5.05549,5.05617,17000000.0
2009-10-29 02:48:00,5.05685,5.05701,5.05618,5.057,7000000.0
2009-10-29 02:49:00,5.05603,5.05752,5.05603,5.05752,13000000.0
2009-10-29 02:50:00,5.05702,5.05842,5.05596,5.05833,14000000.0
2009-10-29 02:51:00,5.05775,5.05858,5.05679,5.05733,15000000.0
2009-10-29 02:52:00,5.05853,5.0599,5.05738,5.05935,15000000.0
2009-10-29 02:53:00,5.05879,5.0596,5.05804,5.05804,9000000.0
2009-10-29 02:54:00,5.05775,5.05843,5.0567,5.05814,13000000.0
2009-10-29 02:55:00,5.05916,5.05934,5.05822,5.05825,11000000.0
2009-10-29 02:56:00,5.05966,5.05971,5.05713,5.0582,18000000.0
2009-10-29 02:57:00,5.05808,5.05951,5.05772,5.05804,13000000.0
2009-10-29 02:58:00,5.05863,5.05863,5.05757,5.05757,9000000.0
2009-10-29 02:59:00,5.05833,5.05858,5.05631,5.05654,14000000.0
2009-10-29 03:00:00,5.05534,5.05833,5.05534,5.05705,11000000.0
2009-10-29 03:01:00,5.05783,5.05844,5.05685,5.05706,11000000.0
2009-10-29 03:02:00,5.05802,5.05901,5.05747,5.05749,11000000.0
2009-10-29 03:03:00,5.05825,5.05825,5.05663,5.05778,23000000.0
2009-10-29 03:04:00,5.05759,5.05846,5.05748,5.05798,11000000.0
2009-10-29 03:05:00,5.05817,5.0585,5.05737,5.05838,17000000.0
2009-10-29 03:06:00,5.05702,5.05797,5.05669,5.05765,9000000.0
2009-10-29 03:07:00,5.05754,5.05796,5.05643,5.05706,15000000.0
2009-10-29 03:08:00,5.05664,5.05746,5.05609,5.05689,12000000.0
2009-10-29 03:09:00,5.05674,5.05705,5.05567,5.05661,15000000.0
2009-10-29 03:10:00,5.055,5.05592,5.05449,5.05508,19000000.0
2009-10-29 03:11:00,5.05522,5.05549,5.05206,5.05531,15000000.0
2009-10-29 03:12:00,5.05499,5.05568,5.05162,5.05562,18000000.0
2009-10-29 03:13:00,5.05565,5.0564,5.05207,5.0555,18000000.0
2009-10-29 03:14:00,5.056,5.0565,5.05541,5.0562,10000000.0
2009-10-29 03:15:00,5.05565,5.0564,5.05463,5.05463,7000000.0
2009-10-29 03:16:00,5.05659,5.05659,5.0551,5.05573,8000000.0
2009-10-29 03:17:00,5.05616,5.05655,5.05528,5.05528,10000000.0
2009-10-29 03:18:00,5.05524,5.05647,5.05459,5.05459,15000000.0
2009-10-29 03:19:00,5.0558,5.05603,5.05483,5.05541,10000000.0
2009-10-29 03:20:00,5.05618,5.05618,5.05467,5.05609,16000000.0
2009-10-29 03:21:00,5.05646,5.05658,5.05538,5.05646,11000000.0
2009-10-29 03:22:00,5.05687,5.05687,5.05559,5.05644,10000000.0
2009-10-29 03:23:00,5.05573,5.05662,5.05521,5.05589,12000000.0
2009-10-29 03:24:00,5.05618,5.05618,5.05425,5.05536,13000000.0
2009-10-29 03:25:00,5.05489,5.05489,5.05362,5.0537,11000000.0
2009-10-29 03:26:00,5.05396,5.05525,5.05326,5.05505,13000000.0
2009-10-29 03:27:00,5.05562,5.05562,5.05384,5.05433,14000000.0
2009-10-29 03:28:00,5.05441,5.05441,5.05249,5.05432,18000000.0
2009-10-29 03:29:00,5.0534,5.0534,5.05225,5.05225,15000000.0
2009-10-29 03:30:00,5.05283,5.0547,5.05212,5.0547,10000000.0
2009-10-29 03:31:00,5.053,5.05481,5.053,5.05461,13000000.0
2009-10-29 03:32:00,5.05505,5.05585,5.0537,5.05556,16000000.0
2009-10-29 03:33:00,5.05578,5.05578,5.05437,5.05578,13000000.0
2009-10-29 03:34:00,5.0553,5.05568,5.05399,5.0545,16000000.0
2009-10-29 03:35:00,5.05383,5.05519,5.05383,5.05519,10000000.0
2009-10-29 03:36:00,5.05487,5.05502,5.05392,5.05502,11000000.0
2009-10-29 03:37:00,5.0547,5.05574,5.05395,5.05574,13000000.0
2009-10-29 03:38:00,5.0561,5.0561,5.05412,5.05535,13000000.0
2009-10-29 03:39:00,5.05512,5.05569,5.05477,5.05525,13000000.0
2009-10-29 03:40:00,5.05579,5.05605,5.05474,5.05578,12000000.0
2009-10-29 03:41:00,5.05506,5.05612,5.05466,5.05603,16000000.0
2009-10-29 03:42:00,5.05523,5.05759,5.05523,5.05697,21000000.0
2009-10-29 03:43:00,5.05785,5.05805,5.05623,5.05673,18000000.0
2009-10-29 03:44:00,5.05744,5.0578,5.05597,5.05743,15000000.0
2009-10-29 03:45:00,5.05634,5.05702,5.05546,5.05684,9000000.0
2009-10-29 03:46:00,5.05689,5.05723,5.05628,5.05666,8000000.0
2009-10-29 03:47:00,5.05654,5.05759,5.05601,5.05729,11000000.0
2009-10-29 03:48:00,5.0567,5.05731,5.05645,5.05731,9000000.0
2009-10-29 03:49:00,5.0573,5.0573,5.05494,5.05697,16000000.0
2009-10-29 03:50:00,5.05628,5.05642,5.05525,5.0564,19000000.0
2009-10-29 03:51:00,5.05647,5.05695,5.05585,5.05671,9000000.0
2009-10-29 03:52:00,5.05719,5.05719,5.05548,5.05679,19000000.0
2009-10-29 03:53:00,5.05701,5.05704,5.05602,5.05602,10000000.0
2009-10-29 03:54:00,5.0561,5.05717,5.05516,5.05695,17000000.0
2009-10-29 03:55:00,5.05747,5.05872,5.05633,5.05744,16000000.0
2009-10-29 03:56:00,5.057,5.05746,5.05623,5.05739,7000000.0
2009-10-29 03:57:00,5.05706,5.05763,5.05632,5.05763,11000000.0
2009-10-29 03:58:00,5.05732,5.05805,5.05644,5.05684,12000000.0
2009-10-29 03:59:00,5.05681,5.05758,5.05622,5.05676,17000000.0
2009-10-29 04:00:00,5.05709,5.05723,5.05496,5.05587,12000000.0
2009-10-29 04:01:00,5.0558,5.0564,5.05508,5.05585,16000000.0
2009-10-29 04:02:00,5.05366,5.05518,5.0534,5.05428,14000000.0
2009-10-29 04:03:00,5.05308,5.05452,5.05308,5.05384,12000000.0
2009-10-29 04:04:00,5.05433,5.05494,5.05264,5.05453,16000000.0
2009-10-29 04:05:00,5.05494,5.05521,5.05333,5.05514,13000000.0
2009-10-29 04:06:00,5.05491,5.05531,5.05351,5.05475,16000000.0
2009-10-29 04:07:00,5.05524,5.05561,5.05309,5.05309,13000000.0
2009-10-29 04:08:00,5.05481,5.05496,5.05389,5.05465,14000000.0
2009-10-29 04:09:00,5.05487,5.0557,5.05391,5.0557,10000000.0
2009-10-29 04:10:00,5.05446,5.05578,5.05396,5.05493,12000000.0
2009-10-29 04:11:00,5.05468,5.05609,5.05468,5.05546,14000000.0
2009-10-29 04:12:00,5.05492,5.05652,5.05492,5.05627,19000000.0
2009-10-29 04:13:00,5.05597,5.05721,5.05564,5.0569,20000000.0
2009-10-29 04:14:00,5.05629,5.05629,5.05483,5.0558,12000000.0
2009-10-29 04:15:00,5.05491,5.05552,5.05455,5.05514,8000000.0
2009-10-29 04:16:00,5.05504,5.05642,5.05455,5.05505,13000000.0
2009-10-29 04:17:00,5.05621,5.05621,5.05453,5.05453,15000000.0
2009-10-29 04:18:00,5.05532,5.05547,5.05429,5.05429,9000000.0
2009-10-29 04:19:00,5.05543,5.05587,5.0543,5.05553,12000000.0
2009-10-29 04:20:00,5.05415,5.0552,5.05415,5.05478,9000000.0
2009-10-29 04:21:00,5.05541,5.05556,5.05414,5.05528,17000000.0
2009-10-29 04:22:00,5.05476,5.05562,5.05451,5.05562,14000000.0
2009-10-29 04:23:00,5.05535,5.05535,5.054,5.05516,10000000.0
2009-10-29 04:24:00,5.05495,5.0555,5.05457,5.0555,12000000.0
2009-10-29 04:25:00,5.05474,5.05489,5.05331,5.05439,10000000.0
2009-10-29 04:26:00,5.05434,5.05493,5.05383,5.05486,7000000.0
2009-10-29 04:27:00,5.05527,5.05586,5.05421,5.05513,15000000.0
2009-10-29 04:28:00,5.05488,5.05539,5.05411,5.05531,7000000.0
2009-10-29 04:29:00,5.05524,5.05542,5.05408,5.05537,14000000.0
2009-10-29 04:30:00,5.0538,5.05571,5.0538,5.05571,11000000.0
2009-10-29 04:31:00,5.05525,5.05555,5.05383,5.05383,15000000.0
2009-10-29 04:32:00,5.05548,5.05548,5.05338,5.05448,17000000.0
2009-10-29 04:33:00,5.05446,5.05457,5.05293,5.05393,14000000.0
2009-10-29 04:34:00,5.0532,5.05432,5.0532,5.05432,9000000.0
2009-10-29 04:35:00,5.0546,5.0546,5.05262,5.0541,12000000.0
2009-10-29 04:36:00,5.05249,5.054,5.05192,5.0524,12000000.0
2009-10-29 04:37:00,5.05268,5.05268,5.05091,5.05223,12000000.0
2009-10-29 04:38:00,5.05236,5.05251,5.05123,5.05214,11000000.0
2009-10-29 04:39:00,5.05118,5.05236,5.05086,5.05196,17000000.0
2009-10-29 04:40:00,5.05155,5.05238,5.05109,5.05157,9000000.0
2009-10-29 04:41:00,5.0519,5.0519,5.05059,5.05059,10000000.0
2009-10-29 04:42:00,5.05253,5.05273,5.05097,5.05169,8000000.0
2009-10-29 04:43:00,5.05182,5.05223,5.05037,5.05223,18000000.0
2009-10-29 04:44:00,5.05215,5.05239,5.05103,5.05207,9000000.0
2009-10-29 04:45:00,5.05162,5.05212,5.0507,5.05212,9000000.0
2009-10-29 04:46:00,5.05056,5.05205,5.05029,5.0515,16000000.0
2009-10-29 04:47:00,5.05174,5.05263,5.05039,5.05248,12000000.0
2009-10-29 04:48:00,5.05028,5.05202,5.05004,5.05201,10000000.0
2009-10-29 04:49:00,5.05167,5.05221,5.05064,5.05064,16000000.0
2009-10-29 04:50:00,5.05115,5.05175,5.04989,5.05067,16000000.0
2009-10-29 04:51:00,5.05081,5.05184,5.05002,5.05055,20000000.0
2009-10-29 04:52:00,5.05086,5.05097,5.04986,5.05064,13000000.0
2009-10-29 04:53:00,5.05088,5.05107,5.04971,5.05039,11000000.0
2009-10-29 04:54:00,5.05132,5.05177,5.05034,5.05159,11000000.0
2009-10-29 04:55:00,5.05113,5.05136,5.0504,5.05136,12000000.0
2009-10-29 04:56:00,5.05067,5.05188,5.05064,5.05174,16000000.0
2009-10-29 04:57:00,5.05192,5.05282,5.05091,5.05265,7000000.0
2009-10-29 04:58:00,5.05178,5.05282,5.051,5.0522,13000000.0
2009-10-29 04:59:00,5.05183,5.05279,5.05033,5.05158,17000000.0
2009-10-29 05:00:00,5.05176,5.05176,5.05058,5.05058,10000000.0
2009-10-29 05:01:00,5.0514,5.05305,5.05066,5.05251,13000000.0
2009-10-29 05:02:00,5.05296,5.05403,5.05178,5.05403,18000000.0
2009-10-29 05:03:00,5.05349,5.05374,5.05263,5.05274,9000000.0
2009-10-29 05:04:00,5.05299,5.0532,5.05194,5.05318,12000000.0
2009-10-29 05:05:00,5.05313,5.05403,5.05207,5.05369,10000000.0
2009-10-29 05:06:00,5.053,5.05412,5.05212,5.05294,20000000.0
2009-10-29 05:07:00,5.05202,5.0531,5.05181,5.05283,10000000.0
2009-10-29 05:08:00,5.05261,5.05338,5.05168,5.05313,17000000.0
2009-10-29 05:09:00,5.05274,5.05326,5.05165,5.05225,15000000.0
2009-10-29 05:10:00,5.05116,5.05307,5.05116,5.05238,10000000.0
2009-10-29 05:11:00,5.05264,5.05289,5.0514,5.05239,16000000.0
2009-10-29 05:12:00,5.05295,5.05311,5.05116,5.0513,7000000.0
2009-10-29 05:13:00,5.05229,5.05293,5.0507,5.05174,12000000.0
2009-10-29 05:14:00,5.05116,5.05209,5.05075,5.05166,14000000.0
2009-10-29 05:15:00,5.05128,5.05229,5.05084,5.05201,16000000.0
2009-10-29 05:16:00,5.052,5.05253,5.05124,5.05214,15000000.0
2009-10-29 05:17:00,5.05225,5.05308,5.05174,5.05308,10000000.0
2009-10-29 05:18:00,5.05274,5.05339,5.0512,5.05221,13000000.0
2009-10-29 05:19:00,5.05274,5.05299,5.05195,5.05198,13000000.0
2009-10-29 05:20:00,5.05301,5.05301,5.05069,5.05193,20000000.0
2009-10-29 05:21:00,5.05182,5.05302,5.05117,5.05295,9000000.0
2009-10-29 05:22:00,5.05266,5.05266,5.05075,5.05091,17000000.0
2009-10-29 05:23:00,5.05257,5.05257,5.05113,5.05186,14000000.0
2009-10-29 05:24:00,5.05273,5.05273,5.05107,5.05168,19000000.0
2009-10-29 05:25:00,5.05135,5.05228,5.05087,5.05168,13000000.0
2009-10-29 05:26:00,5.05075,5.05258,5.05075,5.05185,13000000.0
2009-10-29 05:27:00,5.05245,5.05245,5.05114,5.05158,13000000.0
2009-10-29 05:28:00,5.05072,5.052,5.05058,5.05177,10000000.0
2009-10-29 05:29:00,5.05201,5.05273,5.05047,5.05268,17000000.0
2009-10-29 05:30:00,5.05224,5.05261,5.05122,5.05225,21000000.0
2009-10-29 05:31:00,5.05263,5.05263,5.05021,5.05104,13000000.0
2009-10-29 05:32:00,5.05193,5.05268,5.05051,5.05268,16000000.0
2009-10-29 05:33:00,5.0531,5.05337,5.05065,5.05181,13000000.0
2009-10-29 05:34:00,5.05204,5.05222,5.05036,5.05036,13000000.0
2009-10-29 05:35:00,5.05153,5.05202,5.05037,5.05124,14000000.0
2009-10-29 05:36:00,5.0509,5.05245,5.05034,5.05185,18000000.0
2009-10-29 05:37:00,5.05235,5.05235,5.05085,5.05111,12000000.0
2009-10-29 05:38:00,5.05256,5.05256,5.0501,5.05105,13000000.0
2009-10-29 05:39:00,5.05093,5.05207,5.05009,5.05193,21000000.0
2009-10-29 05:40:00,5.05054,5.05167,5.04965,5.05118,14000000.0
2009-10-29 05:41:00,5.04999,5.05078,5.04858,5.05011,13000000.0
2009-10-29 05:42:00,5.04977,5.05029,5.04906,5.04963,8000000.0
2009-10-29 05:43:00,5.04961,5.04968,5.04845,5.04852,13000000.0
2009-10-29 05:44:00,5.04799,5.0501,5.04799,5.04978,13000000.0
2009-10-29 05:45:00,5.04888,5.05068,5.04888,5.05039,24000000.0
2009-10-29 05:46:00,5.04968,5.05054,5.04912,5.04912,14000000.0
2009-10-29 05:47:00,5.05062,5.05183,5.04964,5.05106,11000000.0
2009-10-29 05:48:00,5.04968,5.05113,5.04948,5.05059,18000000.0
2009-10-29 05:49:00,5.05074,5.05074,5.04949,5.05038,10000000.0
2009-10-29 05:50:00,5.05109,5.05109,5.04913,5.04966,10000000.0
2009-10-29 05:51:00,5.04964,5.0508,5.04942,5.0508,11000000.0
2009-10-29 05:52:00,5.04936,5.05082,5.04936,5.05056,19000000.0
2009-10-29 05:53:00,5.05006,5.05066,5.04975,5.05007,15000000.0
2009-10-29 05:54:00,5.05034,5.05066,5.04953,5.04953,7000000.0
2009-10-29 05:55:00,5.05036,5.05118,5.04975,5.05003,12000000.0
2009-10-29 05:56:00,5.05127,5.0517,5.04992,5.05,16000000.0
2009-10-29 05:57:00,5.05123,5.05172,5.05048,5.05166,11000000.0
2009-10-29 05:58:00,5.05076,5.05144,5.05006,5.05006,22000000.0
2009-10-29 05:59:00,5.04988,5.0508,5.04988,5.05063,9000000.0
2009-10-29 06:00:00,5.05019,5.05122,5.04994,5.0508,17000000.0
2009-10-29 06:01:00,5.05048,5.05068,5.04905,5.05057,18000000.0
2009-10-29 06:02:00,5.04943,5.05072,5.04943,5.05066,18000000.0
2009-10-29 06:03:00,5.05083,5.05106,5.0499,5.05092,16000000.0
2009-10-29 06:04:00,5.0509,5.05148,5.05022,5.05022,8000000.0
2009-10-29 06:05:00,5.05167,5.05167,5.05042,5.05109,10000000.0
2009-10-29 06:06:00,5.05054,5.05178,5.05028,5.05122,27000000.0
2009-10-29 06:07:00,5.05166,5.05166,5.04983,5.0508,17000000.0
2009-10-29 06:08:00,5.05043,5.05074,5.0493,5.05074,14000000.0
2009-10-29 06:09:00,5.05039,5.05105,5.04978,5.04978,13000000.0
2009-10-29 06:10:00,5.05066,5.05088,5.04956,5.05057,14000000.0
2009-10-29 06:11:00,5.05052,5.0507,5.04908,5.05063,16000000.0
2009-10-29 06:12:00,5.05064,5.05067,5.04959,5.04993,17000000.0
2009-10-29 06:13:00,5.05063,5.05111,5.04918,5.05111,14000000.0
2009-10-29 06:14:00,5.04952,5.05083,5.04922,5.04956,12000000.0
2009-10-29 06:15:00,5.05015,5.05061,5.04919,5.04919,13000000.0
2009-10-29 06:16:00,5.05026,5.05051,5.0491,5.05005,14000000.0
2009-10-29 06:17:00,5.04927,5.05002,5.04897,5.04986,11000000.0
2009-10-29 06:18:00,5.04897,5.04933,5.04831,5.04931,12000000.0
2009-10-29 06:19:00,5.04989,5.04989,5.04826,5.04947,19000000.0
2009-10-29 06:20:00,5.04947,5.04993,5.04879,5.04993,11000000.0
2009-10-29 06:21:00,5.04926,5.05078,5.04926,5.04952,9000000.0
2009-10-29 06:22:00,5.05021,5.05092,5.04965,5.05092,22000000.0
2009-10-29 06:23:00,5.05079,5.05228,5.05079,5.05199,18000000.0
2009-10-29 06:24:00,5.05175,5.05249,5.05118,5.05188,8000000.0
2009-10-29 06:25:00,5.0514,5.0521,5.05083,5.05167,9000000.0
2009-10-29 06:26:00,5.05258,5.05258,5.05127,5.05237,13000000.0
2009-10-29 06:27:00,5.05207,5.05277,5.05153,5.05277,15000000.0
2009-10-29 06:28:00,5.05179,5.05234,5.05086,5.05157,18000000.0
2009-10-29 06:29:00,5.05087,5.05195,5.05006,5.05062,16000000.0
2009-10-29 06:30:00,5.05088,5.05123,5.05013,5.05123,10000000.0
2009-10-29 06:31:00,5.05091,5.05112,5.0502,5.05064,13000000.0
2009-10-29 06:32:00,5.05105,5.05116,5.05029,5.05116,10000000.0
2009-10-29 06:33:00,5.05039,5.05089,5.04935,5.05061,10000000.0
2009-10-29 06:34:00,5.04915,5.05125,5.04915,5.05084,15000000.0
2009-10-29 06:35:00,5.04923,5.05061,5.04923,5.05042,13000000.0
2009-10-29 06:36:00,5.05037,5.05055,5.04902,5.04933,23000000.0
2009-10-29 06:37:00,5.04867,5.05026,5.04867,5.05026,11000000.0
2009-10-29 06:38:00,5.05001,5.05009,5.04877,5.04946,17000000.0
2009-10-29 06:39:00,5.04995,5.05022,5.0489,5.04949,8000000.0
2009-10-29 06:40:00,5.05003,5.05033,5.04915,5.05033,15000000.0
2009-10-29 06:41:00,5.05064,5.05093,5.04947,5.05056,15000000.0
2009-10-29 06:42:00,5.04906,5.05083,5.04906,5.05023,16000000.0
2009-10-29 06:43:00,5.04894,5.05022,5.04894,5.05018,12000000.0
2009-10-29 06:44:00,5.05069,5.05069,5.04902,5.05048,13000000.0
2009-10-29 06:45:00,5.05007,5.0504,5.04918,5.05032,14000000.0
2009-10-29 06:46:00,5.04882,5.04996,5.04857,5.04985,12000000.0
2009-10-29 06:47:00,5.04766,5.04945,5.04754,5.04937,11000000.0
2009-10-29 06:48:00,5.04913,5.04989,5.04821,5.04884,15000000.0
2009-10-29 06:49:00,5.04917,5.04938,5.04848,5.0491,17000000.0
2009-10-29 06:50:00,5.0488,5.04965,5.04821,5.04926,13000000.0
2009-10-29 06:51:00,5.04873,5.04969,5.04844,5.04894,8000000.0
2009-10-29 06:52:00,5.04977,5.04977,5.04792,5.04957,14000000.0
2009-10-29 06:53:00,5.05018,5.05059,5.04903,5.05041,13000000.0
2009-10-29 06:54:00,5.05045,5.05045,5.04875,5.0501,8000000.0
2009-10-29 06:55:00,5.04945,5.05024,5.04915,5.04941,10000000.0
2009-10-29 06:56:00,5.04915,5.05062,5.04841,5.05011,11000000.0
2009-10-29 06:57:00,5.04961,5.05039,5.04841,5.04993,17000000.0
2009-10-29 06:58:00,5.04841,5.04974,5.04841,5.04964,12000000.0
2009-10-29 06:59:00,5.04893,5.04972,5.04867,5.04972,14000000.0
2009-10-29 07:00:00,5.04935,5.0495,5.0483,5.04892,11000000.0
2009-10-29 07:01:00,5.04893,5.04928,5.04797,5.04797,10000000.0
2009-10-29 07:02:00,5.04847,5.04947,5.04796,5.04796,14000000.0
2009-10-29 07:03:00,5.04917,5.04953,5.04794,5.04794,7000000.0
2009-10-29 07:04:00,5.04807,5.04931,5.04719,5.04835,16000000.0
2009-10-29 07:05:00,5.0487,5.0487,5.04749,5.04825,15000000.0
2009-10-29 07:06:00,5.04767,5.04937,5.04767,5.04866,16000000.0
2009-10-29 07:07:00,5.04738,5.04858,5.04661,5.04704,12000000.0
2009-10-29 07:08:00,5.04659,5.04734,5.04595,5.04671,8000000.0
2009-10-29 07:09:00,5.04736,5.04736,5.04613,5.04703,8000000.0
2009-10-29 07:10:00,5.04711,5.04724,5.04562,5.04662,16000000.0
2009-10-29 07:11:00,5.04743,5.04762,5.04591,5.04762,17000000.0
2009-10-29 07:12:00,5.0479,5.04791,5.0463,5.04781,20000000.0
2009-10-29 07:13:00,5.04748,5.04869,5.04724,5.04869,18000000.0
2009-10-29 07:14:00,5.04844,5.04845,5.04694,5.04743,11000000.0
2009-10-29 07:15:00,5.04757,5.04809,5.04669,5.04777,18000000.0
2009-10-29 07:16:00,5.04787,5.04809,5.04726,5.04754,18000000.0
2009-10-29 07:17:00,5.04791,5.04826,5.04718,5.04796,12000000.0
2009-10-29 07:18:00,5.04754,5.04833,5.04658,5.04755,18000000.0
2009-10-29 07:19:00,5.04755,5.0484,5.04662,5.04815,14000000.0
2009-10-29 07:20:00,5.04826,5.04844,5.04671,5.04807,18000000.0
2009-10-29 07:21:00,5.04836,5.04883,5.04679,5.04793,13000000.0
2009-10-29 07:22:00,5.04664,5.04777,5.04617,5.04713,14000000.0
2009-10-29 07:23:00,5.04774,5.04784,5.0465,5.04705,15000000.0
2009-10-29 07:24:00,5.04721,5.048,5.04627,5.0463,16000000.0
2009-10-29 07:25:00,5.04756,5.04756,5.04637,5.04711,15000000.0
2009-10-29 07:26:00,5.04741,5.04741,5.04581,5.04639,13000000.0
2009-10-29 07:27:00,5.04704,5.04769,5.04593,5.04711,12000000.0
2009-10-29 07:28:00,5.04804,5.04804,5.0465,5.04713,22000000.0
2009-10-29 07:29:00,5.04747,5.04807,5.04646,5.04807,16000000.0
2009-10-29 07:30:00,5.04737,5.04808,5.04603,5.04721,14000000.0
2009-10-29 07:31:00,5.04801,5.04852,5.04653,5.04806,13000000.0
2009-10-29 07:32:00,5.04676,5.04842,5.04676,5.04842,9000000.0
2009-10-29 07:33:00,5.0474,5.04828,5.04691,5.04825,7000000.0
2009-10-29 07:34:00,5.04827,5.04827,5.04692,5.04759,18000000.0
2009-10-29 07:35:00,5.04781,5.04814,5.04712,5.04784,9000000.0
2009-10-29 07:36:00,5.04766,5.04827,5.04721,5.04822,13000000.0
2009-10-29 07:37:00,5.04767,5.04815,5.04664,5.04677,11000000.0
2009-10-29 07:38:00,5.0469,5.04789,5.04654,5.04787,11000000.0
2009-10-29 07:39:00,5.04713,5.04796,5.04653,5.04675,19000000.0
2009-10-29 07:40:00,5.04819,5.04836,5.04702,5.0479,11000000.0
2009-10-29 07:41:00,5.04755,5.04755,5.04638,5.04672,7000000.0
2009-10-29 07:42:00,5.0476,5.04802,5.04597,5.04746,13000000.0
2009-10-29 07:43:00,5.04711,5.04783,5.04686,5.04686,14000000.0
2009-10-29 07:44:00,5.04812,5.04813,5.0468,5.04762,10000000.0
2009-10-29 07:45:00,5.0475,5.04799,5.04667,5.04799,8000000.0
2009-10-29 07:46:00,5.04737,5.04829,5.04687,5.04726,13000000.0
2009-10-29 07:47:00,5.04813,5.0485,5.04744,5.04815,15000000.0
2009-10-29 07:48:00,5.04822,5.04889,5.04736,5.04869,13000000.0
2009-10-29 07:49:00,5.04856,5.04874,5.04726,5.04726,10000000.0
2009-10-29 07:50:00,5.04768,5.04865,5.04733,5.04824,17000000.0
2009-10-29 07:51:00,5.04751,5.04845,5.04697,5.04821,16000000.0
2009-10-29 07:52:00,5.04815,5.04956,5.04757,5.04833,13000000.0
2009-10-29 07:53:00,5.04847,5.04898,5.04696,5.04763,10000000.0
2009-10-29 07:54:00,5.04777,5.04777,5.04636,5.04698,11000000.0
2009-10-29 07:55:00,5.0474,5.0482,5.0466,5.0482,12000000.0
2009-10-29 07:56:00,5.04745,5.04799,5.04666,5.04738,13000000.0
2009-10-29 07:57:00,5.0474,5.04759,5.04638,5.04674,8000000.0
2009-10-29 07:58:00,5.04708,5.04742,5.04606,5.04659,14000000.0
2009-10-29 07:59:00,5.04714,5.04765,5.04593,5.04762,15000000.0
2009-10-29 08:00:00,5.04807,5.04807,5.04607,5.04684,10000000.0
2009-10-29 08:01:00,5.04772,5.0478,5.04636,5.04636,13000000.0
2009-10-29 08:02:00,5.04647,5.04789,5.04647,5.04721,14000000.0
2009-10-29 08:03:00,5.04726,5.04815,5.04686,5.04815,12000000.0
2009-10-29 08:04:00,5.04712,5.04866,5.0469,5.04866,16000000.0
2009-10-29 08:05:00,5.04767,5.04868,5.04737,5.04844,14000000.0
2009-10-29 08:06:00,5.04857,5.04917,5.04799,5.04799,19000000.0
2009-10-29 08:07:00,5.04862,5.0487,5.04738,5.04822,19000000.0
2009-10-29 08:08:00,5.04828,5.04895,5.04755,5.04895,11000000.0
2009-10-29 08:09:00,5.04805,5.04847,5.04737,5.04747,10000000.0
2009-10-29 08:10:00,5.04877,5.04877,5.0476,5.04871,16000000.0
2009-10-29 08:11:00,5.04859,5.04859,5.04744,5.04798,9000000.0
2009-10-29 08:12:00,5.04765,5.04826,5.04719,5.04826,10000000.0
2009-10-29 08:13:00,5.04721,5.04766,5.04619,5.04657,11000000.0
2009-10-29 08:14:00,5.04683,5.04683,5.0451,5.04598,12000000.0
2009-10-29 08:15:00,5.046,5.046,5.04389,5.04547,15000000.0
2009-10-29 08:16:00,5.04473,5.04604,5.04416,5.04482,14000000.0
2009-10-29 08:17:00,5.04563,5.04634,5.04529,5.04529,10000000.0
2009-10-29 08:18:00,5.04709,5.0472,5.04571,5.04608,9000000.0
2009-10-29 08:19:00,5.04712,5.04754,5.04569,5.04569,11000000.0
2009-10-29 08:20:00,5.04613,5.04677,5.04562,5.04674,11000000.0
2009-10-29 08:21:00,5.047,5.04745,5.04612,5.04619,20000000.0
2009-10-29 08:22:00,5.04691,5.04774,5.04668,5.04774,8000000.0
2009-10-29 08:23:00,5.04844,5.04941,5.04697,5.04832,12000000.0
2009-10-29 08:24:00,5.04743,5.0489,5.04728,5.04832,13000000.0
2009-10-29 08:25:00,5.04819,5.04905,5.0476,5.04839,12000000.0
2009-10-29 08:26:00,5.04891,5.04906,5.04785,5.04831,13000000.0
2009-10-29 08:27:00,5.049,5.049,5.04778,5.04871,11000000.0
2009-10-29 08:28:00,5.04922,5.04922,5.04834,5.04891,8000000.0
2009-10-29 08:29:00,5.04844,5.04848,5.04671,5.04671,12000000.0
2009-10-29 08:30:00,5.04851,5.04856,5.04739,5.04775,11000000.0
2009-10-29 08:31:00,5.04816,5.04831,5.04727,5.04768,10000000.0
2009-10-29 08:32:00,5.04749,5.04877,5.04726,5.04746,13000000.0
2009-10-29 08:33:00,5.04785,5.04901,5.04778,5.04852,11000000.0
2009-10-29 08:34:00,5.04838,5.04893,5.04729,5.04829,17000000.0
2009-10-29 08:35:00,5.04843,5.04887,5.04751,5.04768,11000000.0
2009-10-29 08:36:00,5.04843,5.04879,5.04751,5.04843,10000000.0
2009-10-29 08:37:00,5.04765,5.04909,5.04729,5.04729,9000000.0
2009-10-29 08:38:00,5.04874,5.04938,5.04784,5.04897,18000000.0
2009-10-29 08:39:00,5.04921,5.05033,5.04852,5.05033,8000000.0
2009-10-29 08:40:00,5.05098,5.05131,5.04965,5.04979,7000000.0
2009-10-29 08:41:00,5.05221,5.05539,5.0512,5.05539,16000000.0
2009-10-29 08:42:00,5.0552,5.0552,5.05294,5.05411,14000000.0
2009-10-29 08:43:00,5.05361,5.05482,5.05281,5.05281,12000000.0
2009-10-29 08:44:00,5.05472,5.05529,5.05368,5.05507,9000000.0
2009-10-29 08:45:00,5.05488,5.05583,5.05367,5.05583,18000000.0
2009-10-29 08:46:00,5.05527,5.05656,5.05489,5.05489,14000000.0
2009-10-29 08:47:00,5.05668,5.05671,5.05476,5.05589,18000000.0
2009-10-29 08:48:00,5.05664,5.05673,5.05402,5.05402,12000000.0
2009-10-29 08:49:00,5.05536,5.05614,5.0542,5.05541,14000000.0
2009-10-29 08:50:00,5.05444,5.05576,5.05421,5.05575,16000000.0
2009-10-29 08:51:00,5.05485,5.05624,5.05482,5.05593,21000000.0
2009-10-29 08:52:00,5.05436,5.05631,5.05436,5.05475,20000000.0
2009-10-29 08:53:00,5.05421,5.05567,5.05388,5.05503,7000000.0
2009-10-29 08:54:00,5.055,5.05596,5.05319,5.05449,17000000.0
2009-10-29 08:55:00,5.05441,5.05508,5.05303,5.0541,12000000.0
2009-10-29 08:56:00,5.05295,5.05431,5.05278,5.05404,17000000.0
2009-10-29 08:57:00,5.0539,5.054,5.0524,5.054,16000000.0
2009-10-29 08:58:00,5.05453,5.05463,5.05327,5.05463,12000000.0
2009-10-29 08:59:00,5.05472,5.05519,5.05324,5.05514,13000000.0
2009-10-29 09:00:00,5.05393,5.05467,5.05334,5.05334,17000000.0
2009-10-29 09:01:00,5.05446,5.05462,5.05287,5.05462,13000000.0
2009-10-29 09:02:00,5.0532,5.05369,5.05186,5.05243,8000000.0
2009-10-29 09:03:00,5.05276,5.05347,5.05157,5.05297,16000000.0
2009-10-29 09:04:00,5.05361,5.05364,5.05178,5.05229,8000000.0
2009-10-29 09:05:00,5.05348,5.05402,5.05215,5.05402,11000000.0
2009-10-29 09:06:00,5.05347,5.05397,5.05244,5.05244,10000000.0
2009-10-29 09:07:00,5.05351,5.05351,5.05185,5.05185,10000000.0
2009-10-29 09:08:00,5.053,5.053,5.05121,5.0527,19000000.0
2009-10-29 09:09:00,5.05317,5.05317,5.05118,5.05252,16000000.0
2009-10-29 09:10:00,5.0509,5.05254,5.05075,5.05244,8000000.0
2009-10-29 09:11:00,5.0529,5.053,5.05119,5.05211,11000000.0
2009-10-29 09:12:00,5.05222,5.05222,5.05035,5.05141,16000000.0
2009-10-29 09:13:00,5.05134,5.05187,5.05005,5.05161,15000000.0
2009-10-29 09:14:00,5.05013,5.05184,5.04986,5.05061,17000000.0
2009-10-29 09:15:00,5.04922,5.0501,5.04888,5.0501,12000000.0
2009-10-29 09:16:00,5.05016,5.05016,5.04713,5.04761,14000000.0
2009-10-29 09:17:00,5.0471,5.0479,5.04632,5.04678,14000000.0
2009-10-29 09:18:00,5.04664,5.04795,5.04622,5.04746,18000000.0
2009-10-29 09:19:00,5.04816,5.04902,5.04664,5.04814,14000000.0
2009-10-29 09:20:00,5.04774,5.04864,5.04637,5.04864,18000000.0
2009-10-29 09:21:00,5.04846,5.04851,5.04688,5.04832,17000000.0
2009-10-29 09:22:00,5.04868,5.05,5.04783,5.04952,13000000.0
2009-10-29 09:23:00,5.04964,5.04976,5.04817,5.04878,12000000.0
2009-10-29 09:24:00,5.04764,5.04935,5.04725,5.04886,14000000.0
2009-10-29 09:25:00,5.0485,5.04881,5.04775,5.04851,9000000.0
2009-10-29 09:26:00,5.04781,5.04847,5.04688,5.04688,13000000.0
2009-10-29 09:27:00,5.0476,5.04891,5.04663,5.04891,13000000.0
2009-10-29 09:28:00,5.04779,5.04904,5.04728,5.04865,19000000.0
2009-10-29 09:29:00,5.04858,5.04885,5.04775,5.04881,14000000.0
2009-10-29 09:30:00,5.04867,5.04867,5.04738,5.04803,15000000.0
2009-10-29 09:31:00,5.04758,5.04758,5.0459,5.0467,11000000.0
2009-10-29 09:32:00,5.04631,5.04631,5.04411,5.04411,16000000.0
2009-10-29 09:33:00,5.04461,5.04561,5.0442,5.04536,9000000.0
2009-10-29 09:34:00,5.0455,5.04592,5.04382,5.04517,18000000.0
2009-10-29 09:35:00,5.04543,5.04566,5.04425,5.0452,14000000.0
2009-10-29 09:36:00,5.04519,5.04684,5.04485,5.04684,16000000.0
2009-10-29 09:37:00,5.04647,5.04738,5.04537,5.04734,20000000.0
2009-10-29 09:38:00,5.04693,5.04693,5.04462,5.04587,19000000.0
2009-10-29 09:39:00,5.04622,5.04622,5.04434,5.04586,16000000.0
2009-10-29 09:40:00,5.04548,5.04548,5.04367,5.04463,12000000.0
2009-10-29 09:41:00,5.04441,5.04473,5.04331,5.04468,18000000.0
2009-10-29 09:42:00,5.04418,5.04418,5.04232,5.04346,16000000.0
2009-10-29 09:43:00,5.04375,5.04423,5.04249,5.04263,15000000.0
2009-10-29 09:44:00,5.04368,5.04428,5.04232,5.044,13000000.0
2009-10-29 09:45:00,5.04274,5.04472,5.04274,5.04457,13000000.0
2009-10-29 09:46:00,5.04453,5.04453,5.04217,5.04226,17000000.0
2009-10-29 09:47:00,5.04249,5.04369,5.04249,5.04347,13000000.0
2009-10-29 09:48:00,5.04308,5.04308,5.04102,5.04232,16000000.0
2009-10-29 09:49:00,5.04195,5.04347,5.04101,5.04301,17000000.0
2009-10-29 09:50:00,5.04461,5.04605,5.04349,5.04454,12000000.0
2009-10-29 09:51:00,5.04377,5.04507,5.04311,5.04491,16000000.0
2009-10-29 09:52:00,5.04566,5.04566,5.04256,5.04387,16000000.0
2009-10-29 09:53:00,5.04274,5.04326,5.04098,5.0419,15000000.0
2009-10-29 09:54:00,5.04227,5.04349,5.04198,5.04347,15000000.0
2009-10-29 09:55:00,5.044,5.044,5.04272,5.04397,15000000.0
2009-10-29 09:56:00,5.04406,5.04521,5.04265,5.04521,17000000.0
2009-10-29 09:57:00,5.04463,5.04499,5.04374,5.04433,12000000.0
2009-10-29 09:58:00,5.04455,5.04519,5.04375,5.04469,14000000.0
2009-10-29 09:59:00,5.04456,5.04564,5.04437,5.04546,10000000.0
2009-10-29 10:00:00,5.04332,5.04439,5.043,5.04439,11000000.0
2009-10-29 10:01:00,5.04416,5.04447,5.04322,5.04375,24000000.0
2009-10-29 10:02:00,5.0454,5.04663,5.04396,5.04657,14000000.0
2009-10-29 10:03:00,5.04681,5.04722,5.04482,5.04629,16000000.0
2009-10-29 10:04:00,5.04642,5.04818,5.04626,5.04789,10000000.0
2009-10-29 10:05:00,5.0483,5.0483,5.04583,5.04694,10000000.0
2009-10-29 10:06:00,5.04691,5.0478,5.04664,5.04758,9000000.0
2009-10-29 10:07:00,5.0481,5.04822,5.04666,5.04822,11000000.0
2009-10-29 10:08:00,5.04846,5.04884,5.04665,5.04816,9000000.0
2009-10-29 10:09:00,5.04786,5.04788,5.046,5.04658,11000000.0
2009-10-29 10:10:00,5.04842,5.0485,5.04651,5.04651,15000000.0
2009-10-29 10:11:00,5.04802,5.04919,5.04722,5.04741,16000000.0
2009-10-29 10:12:00,5.04828,5.04911,5.04715,5.04803,19000000.0
2009-10-29 10:13:00,5.04786,5.0486,5.04708,5.04828,9000000.0
2009-10-29 10:14:00,5.04638,5.04778,5.04572,5.04572,11000000.0
2009-10-29 10:15:00,5.04672,5.04697,5.04459,5.04459,8000000.0
2009-10-29 10:16:00,5.0467,5.04776,5.04582,5.04776,17000000.0
2009-10-29 10:17:00,5.04757,5.04795,5.04576,5.04795,16000000.0
2009-10-29 10:18:00,5.04757,5.04775,5.04561,5.04689,16000000.0
2009-10-29 10:19:00,5.04659,5.0467,5.04504,5.04613,17000000.0
2009-10-29 10:20:00,5.04533,5.04533,5.04332,5.04455,16000000.0
2009-10-29 10:21:00,5.04452,5.04496,5.04334,5.04493,7000000.0
2009-10-29 10:22:00,5.04407,5.0444,5.04278,5.04278,10000000.0
2009-10-29 10:23:00,5.04375,5.04375,5.04137,5.04165,14000000.0
2009-10-29 10:24:00,5.04232,5.04306,5.04081,5.04231,13000000.0
2009-10-29 10:25:00,5.04165,5.04437,5.04165,5.04325,12000000.0
2009-10-29 10:26:00,5.04536,5.04536,5.04358,5.04462,11000000.0
2009-10-29 10:27:00,5.04503,5.04503,5.04324,5.04441,13000000.0
2009-10-29 10:28:00,5.04382,5.04538,5.04379,5.04471,13000000.0
2009-10-29 10:29:00,5.04365,5.0448,5.04279,5.04405,11000000.0
2009-10-29 10:30:00,5.0439,5.04406,5.04271,5.04377,9000000.0
2009-10-29 10:31:00,5.04367,5.04404,5.04217,5.04342,16000000.0
2009-10-29 10:32:00,5.04305,5.04354,5.04232,5.04314,9000000.0
2009-10-29 10:33:00,5.04361,5.04384,5.04237,5.04338,12000000.0
2009-10-29 10:34:00,5.043,5.04338,5.04194,5.04194,11000000.0
2009-10-29 10:35:00,5.04243,5.04322,5.04101,5.04302,17000000.0
2009-10-29 10:36:00,5.04149,5.04285,5.04108,5.04149,10000000.0
2009-10-29 10:37:00,5.04139,5.04355,5.04121,5.04285,15000000.0
2009-10-29 10:38:00,5.04186,5.04317,5.04139,5.04298,17000000.0
2009-10-29 10:39:00,5.0413,5.04306,5.04124,5.04306,13000000.0
2009-10-29 10:40:00,5.04175,5.04347,5.04161,5.04241,10000000.0
2009-10-29 10:41:00,5.04232,5.04338,5.04137,5.04214,15000000.0
2009-10-29 10:42:00,5.04316,5.04373,5.04176,5.04349,12000000.0
2009-10-29 10:43:00,5.04287,5.04313,5.04221,5.04301,13000000.0
2009-10-29 10:44:00,5.04385,5.04532,5.04248,5.04458,12000000.0
2009-10-29 10:45:00,5.04326,5.04482,5.04283,5.04396,13000000.0
2009-10-29 10:46:00,5.04204,5.04371,5.04189,5.043,13000000.0
2009-10-29 10:47:00,5.04308,5.04435,5.04282,5.04435,7000000.0
2009-10-29 10:48:00,5.04342,5.04471,5.04277,5.04278,12000000.0
2009-10-29 10:49:00,5.04421,5.04441,5.04327,5.04418,10000000.0
2009-10-29 10:50:00,5.04366,5.04383,5.0424,5.04375,14000000.0
2009-10-29 10:51:00,5.04273,5.04346,5.04155,5.04155,11000000.0
2009-10-29 10:52:00,5.04322,5.0433,5.04171,5.04256,20000000.0
2009-10-29 10:53:00,5.04284,5.04284,5.04167,5.04279,9000000.0
2009-10-29 10:54:00,5.04257,5.04257,5.03895,5.03895,18000000.0
2009-10-29 10:55:00,5.03988,5.04204,5.03963,5.04186,10000000.0
2009-10-29 10:56:00,5.04243,5.04267,5.04051,5.04209,11000000.0
2009-10-29 10:57:00,5.04246,5.04263,5.04069,5.04219,8000000.0
2009-10-29 10:58:00,5.04269,5.04292,5.04121,5.04181,10000000.0
2009-10-29 10:59:00,5.04158,5.04199,5.04054,5.04199,10000000.0
2009-10-29 11:00:00,5.04179,5.04309,5.04058,5.04229,15000000.0
2009-10-29 11:01:00,5.04205,5.04282,5.04126,5.04221,12000000.0
2009-10-29 11:02:00,5.04279,5.04291,5.0418,5.04257,8000000.0
2009-10-29 11:03:00,5.04355,5.04355,5.04129,5.04129,11000000.0
2009-10-29 11:04:00,5.0423,5.04297,5.04176,5.04297,15000000.0
2009-10-29 11:05:00,5.04323,5.04331,5.04117,5.04117,17000000.0
2009-10-29 11:06:00,5.04064,5.04206,5.04007,5.04206,12000000.0
2009-10-29 11:07:00,5.0417,5.04178,5.03949,5.04055,11000000.0
2009-10-29 11:08:00,5.04089,5.04089,5.03877,5.03916,22000000.0
2009-10-29 11:09:00,5.03992,5.03992,5.03882,5.03947,9000000.0
2009-10-29 11:10:00,5.03974,5.04082,5.03834,5.04082,16000000.0
2009-10-29 11:11:00,5.03898,5.04023,5.03863,5.03977,7000000.0
2009-10-29 11:12:00,5.03896,5.03897,5.03592,5.03716,15000000.0
2009-10-29 11:13:00,5.03845,5.03854,5.03672,5.0379,11000000.0
2009-10-29 11:14:00,5.03862,5.03862,5.03671,5.03725,18000000.0
2009-10-29 11:15:00,5.03871,5.03955,5.03738,5.03955,11000000.0
2009-10-29 11:16:00,5.0385,5.03884,5.03759,5.03882,13000000.0
2009-10-29 11:17:00,5.03884,5.03954,5.03767,5.03909,13000000.0
2009-10-29 11:18:00,5.03782,5.03909,5.03782,5.03827,9000000.0
2009-10-29 11:19:00,5.04061,5.04065,5.03908,5.04029,17000000.0
2009-10-29 11:20:00,5.03962,5.04047,5.03936,5.04034,14000000.0
2009-10-29 11:21:00,5.04114,5.04138,5.03931,5.03992,14000000.0
2009-10-29 11:22:00,5.04091,5.0426,5.04025,5.0426,22000000.0
2009-10-29 11:23:00,5.0416,5.04227,5.04049,5.04152,8000000.0
2009-10-29 11:24:00,5.04053,5.04213,5.04043,5.04183,18000000.0
2009-10-29 11:25:00,5.04161,5.04161,5.03997,5.04024,9000000.0
2009-10-29 11:26:00,5.04072,5.04126,5.03919,5.03919,15000000.0
2009-10-29 11:27:00,5.04083,5.04098,5.03908,5.0408,10000000.0
2009-10-29 11:28:00,5.03951,5.04101,5.03951,5.04087,13000000.0
2009-10-29 11:29:00,5.03983,5.04131,5.03902,5.03902,17000000.0
2009-10-29 11:30:00,5.0409,5.04242,5.03971,5.04242,13000000.0
2009-10-29 11:31:00,5.04188,5.042,5.03959,5.042,12000000.0
2009-10-29 11:32:00,5.0414,5.04174,5.03973,5.04085,20000000.0
2009-10-29 11:33:00,5.0415,5.0415,5.03969,5.04105,16000000.0
2009-10-29 11:34:00,5.04095,5.04095,5.03921,5.04069,13000000.0
2009-10-29 11:35:00,5.03919,5.04116,5.03919,5.04076,14000000.0
2009-10-29 11:36:00,5.04106,5.04116,5.03932,5.04021,11000000.0
2009-10-29 11:37:00,5.04022,5.04082,5.03948,5.03978,16000000.0
2009-10-29 11:38:00,5.04044,5.04116,5.03998,5.04115,8000000.0
2009-10-29 11:39:00,5.04078,5.04196,5.04046,5.04138,11000000.0
2009-10-29 11:40:00,5.04138,5.04207,5.04006,5.04144,12000000.0
2009-10-29 11:41:00,5.04172,5.04172,5.04043,5.0415,10000000.0
2009-10-29 11:42:00,5.04169,5.04171,5.03992,5.04155,10000000.0
2009-10-29 11:43:00,5.04146,5.04146,5.03993,5.04106,17000000.0
2009-10-29 11:44:00,5.04099,5.04167,5.03972,5.04159,15000000.0
2009-10-29 11:45:00,5.04015,5.04197,5.04015,5.04197,16000000.0
2009-10-29 11:46:00,5.04097,5.04246,5.04057,5.04246,7000000.0
2009-10-29 11:47:00,5.04236,5.04271,5.04046,5.0419,16000000.0
2009-10-29 11:48:00,5.04191,5.04245,5.0408,5.04245,13000000.0
2009-10-29 11:49:00,5.0427,5.04315,5.04151,5.04151,10000000.0
2009-10-29 11:50:00,5.0423,5.0423,5.04046,5.04219,12000000.0
2009-10-29 11:51:00,5.04198,5.04198,5.04016,5.04107,14000000.0
2009-10-29 11:52:00,5.04106,5.04139,5.03964,5.04137,18000000.0
2009-10-29 11:53:00,5.04164,5.04196,5.04018,5.04139,16000000.0
2009-10-29 11:54:00,5.04227,5.04239,5.04083,5.04192,8000000.0
2009-10-29 11:55:00,5.04101,5.04183,5.04033,5.04033,8000000.0
2009-10-29 11:56:00,5.03989,5.04106,5.03989,5.04102,8000000.0
2009-10-29 11:57:00,5.03978,5.04,5.03784,5.03824,11000000.0
2009-10-29 11:58:00,5.03843,5.03974,5.03729,5.03974,14000000.0
2009-10-29 11:59:00,5.04012,5.04075,5.03871,5.04002,11000000.0
2009-10-29 12:00:00,5.03794,5.0394,5.03758,5.03758,15000000.0
2009-10-29 12:01:00,5.03863,5.04161,5.0377,5.04161,13000000.0
2009-10-29 12:02:00,5.04131,5.04154,5.03994,5.04104,15000000.0
2009-10-29 12:03:00,5.04144,5.04184,5.04011,5.04161,11000000.0
2009-10-29 12:04:00,5.04182,5.04182,5.04066,5.04118,9000000.0
2009-10-29 12:05:00,5.04055,5.04144,5.04013,5.04144,9000000.0
2009-10-29 12:06:00,5.04078,5.04163,5.04001,5.04131,15000000.0
2009-10-29 12:07:00,5.04146,5.04146,5.04035,5.04048,11000000.0
2009-10-29 12:08:00,5.04102,5.04166,5.04008,5.04166,8000000.0
2009-10-29 12:09:00,5.04124,5.04124,5.03978,5.04043,18000000.0
2009-10-29 12:10:00,5.04089,5.04107,5.03954,5.04047,14000000.0
2009-10-29 12:11:00,5.04046,5.04094,5.03903,5.04034,9000000.0
2009-10-29 12:12:00,5.04015,5.04068,5.03914,5.03997,18000000.0
2009-10-29 12:13:00,5.03829,5.04017,5.03759,5.03949,12000000.0
2009-10-29 12:14:00,5.0392,5.0392,5.0376,5.03854,10000000.0
2009-10-29 12:15:00,5.0372,5.03762,5.03609,5.03715,8000000.0
2009-10-29 12:16:00,5.03751,5.03773,5.03629,5.03765,14000000.0
2009-10-29 12:17:00,5.03707,5.03795,5.03635,5.03754,13000000.0
2009-10-29 12:18:00,5.03823,5.03834,5.03688,5.03799,10000000.0
2009-10-29 12:19:00,5.0378,5.03918,5.03725,5.03905,11000000.0
2009-10-29 12:20:00,5.03846,5.03856,5.03696,5.03696,8000000.0
2009-10-29 12:21:00,5.03837,5.03905,5.03703,5.03798,20000000.0
2009-10-29 12:22:00,5.03799,5.03887,5.03745,5.03887,14000000.0
2009-10-29 12:23:00,5.03862,5.03945,5.03754,5.03875,11000000.0
2009-10-29 12:24:00,5.03713,5.03922,5.03713,5.03764,17000000.0
2009-10-29 12:25:00,5.03725,5.0394,5.03725,5.03921,12000000.0
2009-10-29 12:26:00,5.03892,5.0402,5.03846,5.03996,7000000.0
2009-10-29 12:27:00,5.03997,5.04092,5.03953,5.04087,7000000.0
2009-10-29 12:28:00,5.04056,5.04105,5.03961,5.0401,19000000.0
2009-10-29 12:29:00,5.04084,5.04093,5.03933,5.04078,12000000.0
2009-10-29 12:30:00,5.03905,5.04107,5.03889,5.04075,10000000.0
2009-10-29 12:31:00,5.03865,5.04037,5.03858,5.0396,12000000.0
2009-10-29 12:32:00,5.03901,5.04046,5.03901,5.03944,12000000.0
2009-10-29 12:33:00,5.03899,5.04047,5.03872,5.04047,15000000.0
2009-10-29 12:34:00,5.03897,5.04069,5.03879,5.04069,12000000.0
2009-10-29 12:35:00,5.04048,5.04057,5.03923,5.03998,12000000.0
2009-10-29 12:36:00,5.04011,5.04031,5.03853,5.03987,15000000.0
2009-10-29 12:37:00,5.03903,5.0399,5.0386,5.0397,8000000.0
2009-10-29 12:38:00,5.03812,5.03987,5.0381,5.03987,15000000.0
2009-10-29 12:39:00,5.0403,5.04052,5.03854,5.04021,14000000.0
2009-10-29 12:40:00,5.04066,5.04108,5.0392,5.03964,18000000.0
2009-10-29 12:41:00,5.03986,5.04068,5.03968,5.0406,11000000.0
2009-10-29 12:42:00,5.04101,5.0413,5.03939,5.04019,17000000.0
2009-10-29 12:43:00,5.04135,5.04136,5.03993,5.04136,11000000.0
2009-10-29 12:44:00,5.04143,5.04143,5.03937,5.04002,13000000.0
2009-10-29 12:45:00,5.04002,5.0402,5.03934,5.03934,10000000.0
2009-10-29 12:46:00,5.04029,5.04079,5.03889,5.03889,20000000.0
2009-10-29 12:47:00,5.04001,5.04001,5.03813,5.03949,10000000.0
2009-10-29 12:48:00,5.03768,5.03921,5.03768,5.03786,10000000.0
2009-10-29 12:49:00,5.03937,5.03983,5.03839,5.0396,15000000.0
2009-10-29 12:50:00,5.0384,5.03978,5.03804,5.03895,14000000.0
2009-10-29 12:51:00,5.03924,5.03975,5.03784,5.03975,14000000.0
2009-10-29 12:52:00,5.03816,5.03935,5.03792,5.03834,9000000.0
2009-10-29 12:53:00,5.04067,5.04083,5.03916,5.03916,9000000.0
2009-10-29 12:54:00,5.04001,5.04095,5.03927,5.03966,20000000.0
2009-10-29 12:55:00,5.04059,5.04059,5.03878,5.03997,12000000.0
2009-10-29 12:56:00,5.04057,5.04057,5.03941,5.04012,7000000.0
2009-10-29 12:57:00,5.04074,5.04095,5.03953,5.04037,13000000.0
2009-10-29 12:58:00,5.04094,5.04107,5.03963,5.04027,16000000.0
2009-10-29 12:59:00,5.04044,5.04088,5.03936,5.04062,14000000.0
2009-10-29 13:00:00,5.04153,5.04187,5.03898,5.04022,12000000.0
2009-10-29 13:01:00,5.04018,5.04111,5.03953,5.04094,17000000.0
2009-10-29 13:02:00,5.04028,5.04127,5.03964,5.04112,10000000.0
2009-10-29 13:03:00,5.04075,5.04112,5.03918,5.03918,22000000.0
2009-10-29 13:04:00,5.04013,5.04107,5.03933,5.04105,20000000.0
2009-10-29 13:05:00,5.04121,5.04155,5.04018,5.04151,14000000.0
2009-10-29 13:06:00,5.04158,5.04225,5.04026,5.04225,17000000.0
2009-10-29 13:07:00,5.04085,5.04245,5.04067,5.04168,22000000.0
2009-10-29 13:08:00,5.04238,5.04238,5.04054,5.0417,12000000.0
2009-10-29 13:09:00,5.04151,5.04209,5.04099,5.04209,12000000.0
2009-10-29 13:10:00,5.04117,5.04257,5.0396,5.04157,20000000.0
2009-10-29 13:11:00,5.03967,5.04156,5.03967,5.04156,12000000.0
2009-10-29 13:12:00,5.04198,5.04198,5.0406,5.04114,16000000.0
2009-10-29 13:13:00,5.04128,5.04128,5.03974,5.04122,14000000.0
2009-10-29 13:14:00,5.0412,5.0412,5.03991,5.04104,17000000.0
2009-10-29 13:15:00,5.04212,5.04266,5.04137,5.04254,7000000.0
2009-10-29 13:16:00,5.04261,5.04261,5.04082,5.04202,9000000.0
2009-10-29 13:17:00,5.0424,5.04361,5.04137,5.04231,15000000.0
2009-10-29 13:18:00,5.04262,5.04526,5.04262,5.04336,17000000.0
2009-10-29 13:19:00,5.04392,5.04431,5.04235,5.0431,15000000.0
2009-10-29 13:20:00,5.04321,5.0437,5.04257,5.04336,12000000.0
2009-10-29 13:21:00,5.04329,5.04362,5.04183,5.04304,24000000.0
2009-10-29 13:22:00,5.04374,5.04374,5.04249,5.04295,12000000.0
2009-10-29 13:23:00,5.04316,5.04331,5.04146,5.04146,12000000.0
2009-10-29 13:24:00,5.04251,5.04251,5.04113,5.04177,18000000.0
2009-10-29 13:25:00,5.04218,5.04284,5.04106,5.04258,12000000.0
2009-10-29 13:26:00,5.04217,5.04254,5.04084,5.04218,12000000.0
2009-10-29 13:27:00,5.0429,5.04306,5.04163,5.04222,9000000.0
2009-10-29 13:28:00,5.04287,5.04287,5.0414,5.0425,15000000.0
2009-10-29 13:29:00,5.04161,5.04313,5.04093,5.04248,14000000.0
2009-10-29 13:30:00,5.04189,5.04272,5.04161,5.0424,11000000.0
2009-10-29 13:31:00,5.04327,5.04353,5.04227,5.04353,11000000.0
2009-10-29 13:32:00,5.04384,5.04384,5.04226,5.04369,8000000.0
2009-10-29 13:33:00,5.04348,5.0455,5.04306,5.04491,14000000.0
2009-10-29 13:34:00,5.04561,5.04572,5.04433,5.04433,11000000.0
2009-10-29 13:35:00,5.04404,5.04748,5.04404,5.04748,16000000.0
2009-10-29 13:36:00,5.04702,5.04797,5.04619,5.0474,8000000.0
2009-10-29 13:37:00,5.04708,5.04759,5.04543,5.04745,17000000.0
2009-10-29 13:38:00,5.04724,5.04864,5.04651,5.04741,14000000.0
2009-10-29 13:39:00,5.04765,5.048,5.04666,5.04687,10000000.0
2009-10-29 13:40:00,5.04709,5.04723,5.04576,5.04661,8000000.0
2009-10-29 13:41:00,5.04748,5.04748,5.045,5.04584,11000000.0
2009-10-29 13:42:00,5.04591,5.04671,5.04476,5.04588,14000000.0
2009-10-29 13:43:00,5.04753,5.04755,5.0458,5.04754,11000000.0
2009-10-29 13:44:00,5.04761,5.04828,5.04664,5.04664,11000000.0
2009-10-29 13:45:00,5.04758,5.048,5.04601,5.04791,14000000.0
2009-10-29 13:46:00,5.04663,5.04849,5.04663,5.04849,11000000.0
2009-10-29 13:47:00,5.04804,5.04844,5.04738,5.04814,13000000.0
2009-10-29 13:48:00,5.04675,5.04821,5.04644,5.04739,14000000.0
2009-10-29 13:49:00,5.0476,5.04826,5.04671,5.04701,12000000.0
2009-10-29 13:50:00,5.04839,5.0484,5.04693,5.0477,16000000.0
2009-10-29 13:51:00,5.04749,5.04847,5.04666,5.04693,14000000.0
2009-10-29 13:52:00,5.04802,5.0484,5.04713,5.04821,10000000.0
2009-10-29 13:53:00,5.04766,5.04827,5.04692,5.04827,10000000.0
2009-10-29 13:54:00,5.04829,5.04829,5.04653,5.04729,8000000.0
2009-10-29 13:55:00,5.04593,5.04788,5.04593,5.04604,13000000.0
2009-10-29 13:56:00,5.04719,5.04854,5.04594,5.04854,17000000.0
2009-10-29 13:57:00,5.04649,5.04838,5.04649,5.04825,13000000.0
2009-10-29 13:58:00,5.04748,5.04812,5.04683,5.04737,7000000.0
2009-10-29 13:59:00,5.04731,5.0479,5.04667,5.04667,9000000.0
2009-10-29 14:00:00,5.04795,5.04795,5.04656,5.04681,7000000.0
2009-10-29 14:01:00,5.04657,5.04716,5.04586,5.04586,11000000.0
2009-10-29 14:02:00,5.04565,5.04753,5.04565,5.0457,19000000.0
2009-10-29 14:03:00,5.0466,5.04789,5.04599,5.04599,13000000.0
2009-10-29 14:04:00,5.04749,5.04767,5.04592,5.04616,22000000.0
2009-10-29 14:05:00,5.04627,5.04833,5.04627,5.048,17000000.0
2009-10-29 14:06:00,5.048,5.04805,5.04675,5.04715,11000000.0
2009-10-29 14:07:00,5.04799,5.04799,5.04599,5.04671,9000000.0
2009-10-29 14:08:00,5.04645,5.04735,5.04585,5.04667,11000000.0
2009-10-29 14:09:00,5.04605,5.04815,5.04559,5.0469,12000000.0
2009-10-29 14:10:00,5.04659,5.0479,5.04529,5.04746,13000000.0
2009-10-29 14:11:00,5.04798,5.04798,5.04603,5.04721,14000000.0
2009-10-29 14:12:00,5.04793,5.04809,5.04708,5.04809,11000000.0
2009-10-29 14:13:00,5.04742,5.04759,5.04605,5.04605,11000000.0
2009-10-29 14:14:00,5.04732,5.04763,5.04644,5.04739,7000000.0
2009-10-29 14:15:00,5.04645,5.04733,5.04547,5.04651,14000000.0
2009-10-29 14:16:00,5.04526,5.04587,5.0448,5.04558,13000000.0
2009-10-29 14:17:00,5.04631,5.04685,5.04448,5.04568,22000000.0
2009-10-29 14:18:00,5.04601,5.04686,5.04578,5.04675,15000000.0
2009-10-29 14:19:00,5.04784,5.04814,5.04622,5.04677,12000000.0
2009-10-29 14:20:00,5.0473,5.04781,5.04592,5.04592,7000000.0
2009-10-29 14:21:00,5.04689,5.04741,5.04571,5.04732,13000000.0
2009-10-29 14:22:00,5.04728,5.04804,5.04624,5.04717,8000000.0
2009-10-29 14:23:00,5.04821,5.049,5.04704,5.049,11000000.0
2009-10-29 14:24:00,5.04886,5.04995,5.04761,5.04995,13000000.0
2009-10-29 14:25:00,5.05025,5.05099,5.04914,5.05009,15000000.0
2009-10-29 14:26:00,5.05029,5.05054,5.04921,5.05054,8000000.0
2009-10-29 14:27:00,5.04903,5.05005,5.04834,5.04991,10000000.0
2009-10-29 14:28:00,5.04968,5.04993,5.0476,5.0494,11000000.0
2009-10-29 14:29:00,5.04841,5.04948,5.04726,5.04836,21000000.0
2009-10-29 14:30:00,5.04793,5.04793,5.03902,5.04002,11000000.0
2009-10-29 14:31:00,5.03744,5.04226,5.0367,5.04207,17000000.0
2009-10-29 14:32:00,5.0421,5.0421,5.04024,5.04154,15000000.0
2009-10-29 14:33:00,5.04043,5.04149,5.03905,5.04091,8000000.0
2009-10-29 14:34:00,5.03955,5.04225,5.03889,5.04225,9000000.0
2009-10-29 14:35:00,5.04229,5.04245,5.03632,5.03748,11000000.0
2009-10-29 14:36:00,5.03683,5.0401,5.0354,5.03817,15000000.0
2009-10-29 14:37:00,5.03643,5.03877,5.03643,5.03752,8000000.0
2009-10-29 14:38:00,5.03985,5.03997,5.03793,5.03912,10000000.0
2009-10-29 14:39:00,5.03958,5.04165,5.03737,5.04022,19000000.0
2009-10-29 14:40:00,5.03911,5.04159,5.03905,5.03905,15000000.0
2009-10-29 14:41:00,5.03959,5.04101,5.03911,5.04086,15000000.0
2009-10-29 14:42:00,5.03894,5.03909,5.02725,5.03909,17000000.0
2009-10-29 14:43:00,5.03999,5.03999,5.02575,5.02575,15000000.0
2009-10-29 14:44:00,5.02457,5.04755,5.02421,5.03788,15000000.0
2009-10-29 14:45:00,5.03661,5.04545,5.03571,5.03698,9000000.0
2009-10-29 14:46:00,5.03426,5.03548,5.03351,5.03394,11000000.0
2009-10-29 14:47:00,5.03401,5.03455,5.03009,5.03043,12000000.0
2009-10-29 14:48:00,5.03134,5.03272,5.02859,5.03056,12000000.0
2009-10-29 14:49:00,5.03029,5.03182,5.02903,5.03182,12000000.0
2009-10-29 14:50:00,5.03098,5.03197,5.02904,5.03037,15000000.0
2009-10-29 14:51:00,5.03051,5.03055,5.02873,5.02926,10000000.0
2009-10-29 14:52:00,5.02947,5.02986,5.02813,5.02867,13000000.0
2009-10-29 14:53:00,5.02703,5.02861,5.02515,5.0266,13000000.0
2009-10-29 14:54:00,5.02634,5.027,5.02495,5.02661,9000000.0
2009-10-29 14:55:00,5.02661,5.02804,5.02534,5.02804,16000000.0
2009-10-29 14:56:00,5.0274,5.02766,5.02627,5.02728,15000000.0
2009-10-29 14:57:00,5.02512,5.02715,5.02436,5.02615,15000000.0
2009-10-29 14:58:00,5.0268,5.02722,5.02516,5.027,11000000.0
2009-10-29 14:59:00,5.0261,5.02639,5.02347,5.02563,14000000.0
2009-10-29 15:00:00,5.02504,5.02562,5.02338,5.02494,18000000.0
2009-10-29 15:01:00,5.02378,5.02446,5.02123,5.0237,12000000.0
2009-10-29 15:02:00,5.02339,5.02387,5.02289,5.02379,7000000.0
2009-10-29 15:03:00,5.02356,5.02494,5.02288,5.02494,18000000.0
2009-10-29 15:04:00,5.02505,5.02505,5.02295,5.02377,21000000.0
2009-10-29 15:05:00,5.02311,5.02415,5.02277,5.02382,13000000.0
2009-10-29 15:06:00,5.02526,5.02557,5.02378,5.02531,14000000.0
2009-10-29 15:07:00,5.02594,5.02789,5.02499,5.02787,22000000.0
2009-10-29 15:08:00,5.02799,5.02817,5.02642,5.02808,10000000.0
2009-10-29 15:09:00,5.02878,5.02962,5.02809,5.02829,9000000.0
2009-10-29 15:10:00,5.02955,5.02958,5.02795,5.02897,14000000.0
2009-10-29 15:11:00,5.02926,5.0294,5.02782,5.02938,12000000.0
2009-10-29 15:12:00,5.0293,5.03061,5.02856,5.02857,13000000.0
2009-10-29 15:13:00,5.02802,5.02984,5.02693,5.02984,12000000.0
2009-10-29 15:14:00,5.02777,5.02807,5.02634,5.02684,10000000.0
2009-10-29 15:15:00,5.02819,5.0293,5.02632,5.02842,16000000.0
2009-10-29 15:16:00,5.02778,5.02944,5.02734,5.02846,15000000.0
2009-10-29 15:17:00,5.02825,5.03069,5.02825,5.02847,14000000.0
2009-10-29 15:18:00,5.02814,5.03086,5.02814,5.03086,12000000.0
2009-10-29 15:19:00,5.02898,5.03187,5.02898,5.0316,11000000.0
2009-10-29 15:20:00,5.03147,5.03183,5.02986,5.03127,14000000.0
2009-10-29 15:21:00,5.03129,5.03129,5.02827,5.02975,14000000.0
2009-10-29 15:22:00,5.02851,5.03059,5.02851,5.03035,10000000.0
2009-10-29 15:23:00,5.02939,5.02944,5.02796,5.02859,11000000.0
2009-10-29 15:24:00,5.02933,5.02933,5.02703,5.02716,10000000.0
2009-10-29 15:25:00,5.02895,5.02899,5.02748,5.02899,16000000.0
2009-10-29 15:26:00,5.02868,5.02879,5.027,5.02879,15000000.0
2009-10-29 15:27:00,5.02886,5.0289,5.0266,5.0289,10000000.0
2009-10-29 15:28:00,5.0283,5.0283,5.02614,5.02772,11000000.0
2009-10-29 15:29:00,5.02591,5.02742,5.02518,5.02546,19000000.0
2009-10-29 15:30:00,5.02694,5.02726,5.02531,5.02692,10000000.0
2009-10-29 15:31:00,5.02712,5.02766,5.02571,5.02575,14000000.0
2009-10-29 15:32:00,5.02697,5.02697,5.02453,5.02538,12000000.0
2009-10-29 15:33:00,5.02539,5.02724,5.0247,5.0268,20000000.0
2009-10-29 15:34:00,5.02879,5.02994,5.02715,5.02947,12000000.0
2009-10-29 15:35:00,5.02859,5.03019,5.02801,5.02932,12000000.0
2009-10-29 15:36:00,5.02922,5.02948,5.02774,5.02832,10000000.0
2009-10-29 15:37:00,5.02636,5.02753,5.02477,5.02547,10000000.0
2009-10-29 15:38:00,5.02488,5.02522,5.02183,5.02335,13000000.0
2009-10-29 15:39:00,5.02325,5.0233,5.02102,5.02215,7000000.0
2009-10-29 15:40:00,5.02308,5.02411,5.02242,5.02411,10000000.0
2009-10-29 15:41:00,5.0245,5.02532,5.02362,5.02532,9000000.0
2009-10-29 15:42:00,5.02637,5.02724,5.02531,5.02724,13000000.0
2009-10-29 15:43:00,5.02692,5.02819,5.02534,5.02819,16000000.0
2009-10-29 15:44:00,5.02855,5.02898,5.02651,5.02898,14000000.0
2009-10-29 15:45:00,5.02863,5.02939,5.02663,5.02939,15000000.0
2009-10-29 15:46:00,5.02795,5.02855,5.02679,5.02752,13000000.0
2009-10-29 15:47:00,5.02788,5.0288,5.02695,5.02868,9000000.0
2009-10-29 15:48:00,5.02829,5.02909,5.02728,5.02812,21000000.0
2009-10-29 15:49:00,5.02689,5.02832,5.02585,5.02784,23000000.0
2009-10-29 15:50:00,5.02694,5.02694,5.02417,5.02613,12000000.0
2009-10-29 15:51:00,5.02634,5.02721,5.02536,5.02685,19000000.0
2009-10-29 15:52:00,5.02748,5.02833,5.02561,5.0276,15000000.0
2009-10-29 15:53:00,5.02836,5.02836,5.026,5.02627,14000000.0
2009-10-29 15:54:00,5.02638,5.02889,5.02638,5.02786,15000000.0
2009-10-29 15:55:00,5.02918,5.02937,5.02735,5.0293,12000000.0
2009-10-29 15:56:00,5.02953,5.0299,5.02837,5.02963,18000000.0
2009-10-29 15:57:00,5.02924,5.0297,5.02772,5.02882,10000000.0
2009-10-29 15:58:00,5.02737,5.03011,5.02737,5.02869,22000000.0
2009-10-29 15:59:00,5.02837,5.02837,5.02652,5.02799,12000000.0
2009-10-29 16:00:00,5.02797,5.02797,5.02563,5.02646,12000000.0
2009-10-29 16:01:00,5.02639,5.02679,5.0253,5.02652,12000000.0
2009-10-29 16:02:00,5.02553,5.02599,5.02318,5.02318,13000000.0
2009-10-29 16:03:00,5.02394,5.02433,5.0227,5.02387,13000000.0
2009-10-29 16:04:00,5.02135,5.02351,5.02077,5.02156,11000000.0
2009-10-29 16:05:00,5.02177,5.02177,5.02039,5.02115,9000000.0
2009-10-29 16:06:00,5.02075,5.02205,5.01934,5.02164,14000000.0
2009-10-29 16:07:00,5.02182,5.02238,5.02028,5.02125,15000000.0
2009-10-29 16:08:00,5.0217,5.02188,5.02,5.02188,15000000.0
2009-10-29 16:09:00,5.02207,5.02345,5.02125,5.02275,17000000.0
2009-10-29 16:10:00,5.02227,5.02296,5.02143,5.02288,14000000.0
2009-10-29 16:11:00,5.02334,5.02478,5.02288,5.02478,9000000.0
2009-10-29 16:12:00,5.02364,5.02402,5.02199,5.02402,15000000.0
2009-10-29 16:13:00,5.02351,5.02422,5.02211,5.02354,14000000.0
2009-10-29 16:14:00,5.02445,5.02615,5.02362,5.02589,12000000.0
2009-10-29 16:15:00,5.02632,5.02663,5.02445,5.02663,14000000.0
2009-10-29 16:16:00,5.02634,5.02653,5.02507,5.02653,13000000.0
2009-10-29 16:17:00,5.02563,5.027,5.02493,5.02593,18000000.0
2009-10-29 16:18:00,5.02571,5.02639,5.02473,5.02532,13000000.0
2009-10-29 16:19:00,5.02598,5.02599,5.02425,5.02541,8000000.0
2009-10-29 16:20:00,5.02544,5.02613,5.02381,5.02381,13000000.0
2009-10-29 16:21:00,5.02417,5.02521,5.02382,5.02472,12000000.0
2009-10-29 16:22:00,5.0244,5.02444,5.02312,5.02444,11000000.0
2009-10-29 16:23:00,5.02425,5.02425,5.02149,5.02218,14000000.0
2009-10-29 16:24:00,5.02359,5.02466,5.02285,5.02444,15000000.0
2009-10-29 16:25:00,5.02493,5.02516,5.02352,5.02495,11000000.0
2009-10-29 16:26:00,5.02589,5.02603,5.02413,5.02572,8000000.0
2009-10-29 16:27:00,5.02536,5.02575,5.0246,5.0246,10000000.0
2009-10-29 16:28:00,5.02491,5.02737,5.02405,5.02737,15000000.0
2009-10-29 16:29:00,5.02682,5.02747,5.02588,5.0273,7000000.0
2009-10-29 16:30:00,5.02664,5.02752,5.02596,5.02745,16000000.0
2009-10-29 16:31:00,5.02798,5.02904,5.02679,5.02873,14000000.0
2009-10-29 16:32:00,5.02702,5.02818,5.02702,5.02739,7000000.0
2009-10-29 16:33:00,5.02667,5.02767,5.0258,5.02742,8000000.0
2009-10-29 16:34:00,5.02678,5.0274,5.02548,5.0274,8000000.0
2009-10-29 16:35:00,5.02755,5.02755,5.02628,5.02628,9000000.0
2009-10-29 16:36:00,5.02776,5.02776,5.02537,5.02663,13000000.0
2009-10-29 16:37:00,5.02707,5.02714,5.02513,5.02683,18000000.0
2009-10-29 16:38:00,5.02691,5.02755,5.02455,5.02622,18000000.0
2009-10-29 16:39:00,5.02632,5.02722,5.02552,5.02664,20000000.0
2009-10-29 16:40:00,5.02708,5.02739,5.0263,5.02631,13000000.0
2009-10-29 16:41:00,5.02749,5.02845,5.02616,5.02838,20000000.0
2009-10-29 16:42:00,5.02809,5.02844,5.02707,5.02844,18000000.0
2009-10-29 16:43:00,5.02868,5.02939,5.02734,5.02833,15000000.0
2009-10-29 16:44:00,5.02674,5.02852,5.02648,5.02792,20000000.0
2009-10-29 16:45:00,5.02739,5.02831,5.02564,5.02715,13000000.0
2009-10-29 16:46:00,5.02599,5.02748,5.02599,5.02599,15000000.0
2009-10-29 16:47:00,5.02698,5.02731,5.02587,5.02621,8000000.0
2009-10-29 16:48:00,5.02729,5.02734,5.02469,5.02684,11000000.0
2009-10-29 16:49:00,5.02684,5.02684,5.02479,5.02612,12000000.0
2009-10-29 16:50:00,5.02604,5.02624,5.02415,5.02624,15000000.0
2009-10-29 16:51:00,5.02619,5.02736,5.02461,5.02501,18000000.0
2009-10-29 16:52:00,5.02532,5.02656,5.0246,5.02636,14000000.0
2009-10-29 16:53:00,5.02714,5.02735,5.0248,5.0248,8000000.0
2009-10-29 16:54:00,5.02603,5.02689,5.02597,5.02689,11000000.0
2009-10-29 16:55:00,5.0259,5.02676,5.02506,5.02576,12000000.0
2009-10-29 16:56:00,5.02633,5.02633,5.02465,5.02605,10000000.0
2009-10-29 16:57:00,5.02673,5.02673,5.02511,5.02666,8000000.0
2009-10-29 16:58:00,5.0263,5.02661,5.02492,5.02543,9000000.0
2009-10-29 16:59:00,5.02544,5.02605,5.024,5.02513,13000000.0
2009-10-29 17:00:00,5.02488,5.02533,5.02343,5.02343,11000000.0
2009-10-29 17:01:00,5.02383,5.02456,5.02273,5.02432,12000000.0
2009-10-29 17:02:00,5.02219,5.02287,5.02117,5.0218,10000000.0
2009-10-29 17:03:00,5.02101,5.02182,5.01973,5.02143,16000000.0
2009-10-29 17:04:00,5.02052,5.02145,5.01903,5.02108,13000000.0
2009-10-29 17:05:00,5.02123,5.02123,5.01789,5.02029,16000000.0
2009-10-29 17:06:00,5.01891,5.01918,5.01769,5.01905,12000000.0
2009-10-29 17:07:00,5.01908,5.01908,5.017,5.01822,8000000.0
2009-10-29 17:08:00,5.01755,5.01804,5.01635,5.01738,21000000.0
2009-10-29 17:09:00,5.0169,5.01789,5.01612,5.01717,16000000.0
2009-10-29 17:10:00,5.01727,5.01798,5.01644,5.01737,11000000.0
2009-10-29 17:11:00,5.01762,5.01762,5.01584,5.01609,11000000.0
2009-10-29 17:12:00,5.01694,5.01694,5.01511,5.0165,9000000.0
2009-10-29 17:13:00,5.01694,5.01718,5.01503,5.01591,9000000.0
2009-10-29 17:14:00,5.0163,5.01677,5.01467,5.01562,17000000.0
2009-10-29 17:15:00,5.01516,5.01556,5.01381,5.01556,11000000.0
2009-10-29 17:16:00,5.01599,5.01599,5.01446,5.01518,15000000.0
2009-10-29 17:17:00,5.0156,5.01691,5.01434,5.01634,13000000.0
2009-10-29 17:18:00,5.01721,5.01817,5.01559,5.01817,15000000.0
2009-10-29 17:19:00,5.01846,5.01846,5.01644,5.0178,17000000.0
2009-10-29 17:20:00,5.01857,5.01876,5.01681,5.01785,12000000.0
2009-10-29 17:21:00,5.01835,5.01874,5.01672,5.01672,7000000.0
2009-10-29 17:22:00,5.0165,5.01805,5.01588,5.01791,14000000.0
2009-10-29 17:23:00,5.01845,5.01845,5.01676,5.01797,13000000.0
2009-10-29 17:24:00,5.01814,5.01814,5.01691,5.0178,9000000.0
2009-10-29 17:25:00,5.01804,5.01813,5.01665,5.01736,11000000.0
2009-10-29 17:26:00,5.01703,5.01793,5.01554,5.01719,16000000.0
2009-10-29 17:27:00,5.01741,5.01847,5.01649,5.01768,9000000.0
2009-10-29 17:28:00,5.01621,5.01745,5.01509,5.01602,15000000.0
2009-10-29 17:29:00,5.01621,5.01698,5.01552,5.01658,11000000.0
2009-10-29 17:30:00,5.01587,5.01606,5.01392,5.01546,19000000.0
2009-10-29 17:31:00,5.01508,5.01547,5.01383,5.01395,11000000.0
2009-10-29 17:32:00,5.01428,5.0143,5.01337,5.01423,9000000.0
2009-10-29 17:33:00,5.01365,5.01365,5.01137,5.01243,10000000.0
2009-10-29 17:34:00,5.01295,5.013,5.01105,5.013,14000000.0
2009-10-29 17:35:00,5.013,5.01314,5.01109,5.01227,13000000.0
2009-10-29 17:36:00,5.01159,5.01216,5.01098,5.01195,11000000.0
2009-10-29 17:37:00,5.01169,5.01293,5.01115,5.01226,15000000.0
2009-10-29 17:38:00,5.01251,5.01492,5.01251,5.01419,17000000.0
2009-10-29 17:39:00,5.01379,5.01462,5.01314,5.01314,8000000.0
2009-10-29 17:40:00,5.01532,5.01541,5.01323,5.01522,12000000.0
2009-10-29 17:41:00,5.01501,5.01501,5.01345,5.01464,21000000.0
2009-10-29 17:42:00,5.01454,5.0155,5.01338,5.01508,13000000.0
2009-10-29 17:43:00,5.01577,5.01627,5.01483,5.01626,11000000.0
2009-10-29 17:44:00,5.01631,5.01632,5.01461,5.01503,19000000.0
2009-10-29 17:45:00,5.01473,5.01931,5.01472,5.01931,10000000.0
2009-10-29 17:46:00,5.0177,5.01859,5.01633,5.01685,13000000.0
2009-10-29 17:47:00,5.01803,5.01982,5.01749,5.01982,9000000.0
2009-10-29 17:48:00,5.01906,5.01968,5.01746,5.01799,14000000.0
2009-10-29 17:49:00,5.01808,5.019,5.01661,5.019,14000000.0
2009-10-29 17:50:00,5.01781,5.01944,5.01709,5.01884,17000000.0
2009-10-29 17:51:00,5.0187,5.01901,5.01752,5.01862,13000000.0
2009-10-29 17:52:00,5.01825,5.01908,5.01672,5.01908,24000000.0
2009-10-29 17:53:00,5.01879,5.0188,5.01714,5.01714,16000000.0
2009-10-29 17:54:00,5.01878,5.01922,5.01744,5.0179,16000000.0
2009-10-29 17:55:00,5.01878,5.01998,5.01807,5.01948,13000000.0
2009-10-29 17:56:00,5.01826,5.02016,5.01826,5.01985,15000000.0
2009-10-29 17:57:00,5.0196,5.01995,5.0192,5.01995,10000000.0
2009-10-29 17:58:00,5.02018,5.0207,5.0189,5.02,15000000.0
2009-10-29 17:59:00,5.01878,5.01919,5.0165,5.01707,13000000.0
2009-10-29 18:00:00,5.01631,5.01698,5.01556,5.01675,7000000.0
2009-10-29 18:01:00,5.01456,5.01539,5.01372,5.01465,18000000.0
2009-10-29 18:02:00,5.01392,5.01566,5.01331,5.01454,17000000.0
2009-10-29 18:03:00,5.0158,5.01675,5.01466,5.01632,16000000.0
2009-10-29 18:04:00,5.01558,5.01558,5.01402,5.01501,14000000.0
2009-10-29 18:05:00,5.01452,5.01467,5.01249,5.01361,13000000.0
2009-10-29 18:06:00,5.01153,5.01366,5.01147,5.01165,18000000.0
2009-10-29 18:07:00,5.01258,5.01328,5.01129,5.01214,12000000.0
2009-10-29 18:08:00,5.01132,5.01206,5.01062,5.01202,18000000.0
2009-10-29 18:09:00,5.01248,5.01256,5.01087,5.01199,12000000.0
2009-10-29 18:10:00,5.01238,5.01333,5.01135,5.01323,13000000.0
2009-10-29 18:11:00,5.0136,5.01428,5.01281,5.01377,10000000.0
2009-10-29 18:12:00,5.01389,5.014,5.01225,5.014,11000000.0
2009-10-29 18:13:00,5.01356,5.01356,5.01226,5.01247,14000000.0
2009-10-29 18:14:00,5.01312,5.01312,5.01145,5.01288,10000000.0
2009-10-29 18:15:00,5.01255,5.01302,5.0116,5.01298,10000000.0
2009-10-29 18:16:00,5.01129,5.01273,5.01129,5.01273,9000000.0
2009-10-29 18:17:00,5.01219,5.0127,5.01045,5.01232,18000000.0
2009-10-29 18:18:00,5.01184,5.01184,5.01031,5.01161,14000000.0
2009-10-29 18:19:00,5.01137,5.01224,5.01038,5.01224,10000000.0
2009-10-29 18:20:00,5.01248,5.01285,5.01107,5.01269,15000000.0
2009-10-29 18:21:00,5.01247,5.01262,5.01103,5.01262,18000000.0
2009-10-29 18:22:00,5.01099,5.0124,5.01005,5.01152,14000000.0
2009-10-29 18:23:00,5.00943,5.0106,5.0092,5.01008,7000000.0
2009-10-29 18:24:00,5.01005,5.01061,5.00933,5.00981,9000000.0
2009-10-29 18:25:00,5.01067,5.01116,5.00933,5.01066,13000000.0
2009-10-29 18:26:00,5.01066,5.01066,5.0081,5.0081,16000000.0
2009-10-29 18:27:00,5.00944,5.00944,5.00718,5.00915,14000000.0
2009-10-29 18:28:00,5.00893,5.00997,5.00739,5.00997,13000000.0
2009-10-29 18:29:00,5.00929,5.01031,5.00871,5.00971,11000000.0
2009-10-29 18:30:00,5.01078,5.01078,5.00839,5.00984,16000000.0
2009-10-29 18:31:00,5.01026,5.01062,5.00958,5.01062,12000000.0
2009-10-29 18:32:00,5.00916,5.01034,5.00914,5.00987,11000000.0
2009-10-29 18:33:00,5.0102,5.01023,5.00873,5.0089,13000000.0
2009-10-29 18:34:00,5.00971,5.00971,5.00808,5.00808,13000000.0
2009-10-29 18:35:00,5.00883,5.01111,5.00775,5.00775,18000000.0
2009-10-29 18:36:00,5.0084,5.00849,5.00643,5.00661,18000000.0
2009-10-29 18:37:00,5.00792,5.00842,5.00661,5.00842,18000000.0
2009-10-29 18:38:00,5.00779,5.00864,5.00745,5.00789,11000000.0
2009-10-29 18:39:00,5.00763,5.0099,5.00763,5.00988,11000000.0
2009-10-29 18:40:00,5.00988,5.01105,5.00924,5.01105,14000000.0
2009-10-29 18:41:00,5.00976,5.011,5.00889,5.01045,16000000.0
2009-10-29 18:42:00,5.01127,5.01138,5.00958,5.01026,14000000.0
2009-10-29 18:43:00,5.0104,5.0104,5.00911,5.01002,10000000.0
2009-10-29 18:44:00,5.01045,5.01089,5.00924,5.00944,13000000.0
2009-10-29 18:45:00,5.00949,5.01049,5.00911,5.01047,13000000.0
2009-10-29 18:46:00,5.00955,5.01015,5.00832,5.00908,12000000.0
2009-10-29 18:47:00,5.00912,5.00931,5.00748,5.00931,14000000.0
2009-10-29 18:48:00,5.0093,5.0093,5.00644,5.00644,15000000.0
2009-10-29 18:49:00,5.00819,5.00819,5.00592,5.00748,12000000.0
2009-10-29 18:50:00,5.00737,5.00781,5.00586,5.00781,9000000.0
2009-10-29 18:51:00,5.00759,5.00822,5.00569,5.00569,17000000.0
2009-10-29 18:52:00,5.00694,5.00756,5.00593,5.00756,9000000.0
2009-10-29 18:53:00,5.00572,5.00843,5.00572,5.00832,14000000.0
2009-10-29 18:54:00,5.00766,5.00766,5.00615,5.00653,14000000.0
2009-10-29 18:55:00,5.00709,5.0081,5.00627,5.0081,10000000.0
2009-10-29 18:56:00,5.00798,5.00837,5.00658,5.00797,16000000.0
2009-10-29 18:57:00,5.0072,5.00843,5.00689,5.00807,17000000.0
2009-10-29 18:58:00,5.00879,5.00879,5.00747,5.0084,14000000.0
2009-10-29 18:59:00,5.00814,5.00873,5.00747,5.0081,14000000.0
2009-10-29 19:00:00,5.00907,5.00907,5.00692,5.00692,15000000.0
2009-10-29 19:01:00,5.00754,5.01076,5.00754,5.00983,15000000.0
2009-10-29 19:02:00,5.01003,5.01003,5.00828,5.00995,14000000.0
2009-10-29 19:03:00,5.00874,5.01081,5.00874,5.01074,14000000.0
2009-10-29 19:04:00,5.00981,5.01092,5.0094,5.01062,12000000.0
2009-10-29 19:05:00,5.01071,5.01071,5.00897,5.01062,15000000.0
2009-10-29 19:06:00,5.00976,5.0117,5.00927,5.01143,16000000.0
2009-10-29 19:07:00,5.01128,5.01179,5.00968,5.01104,20000000.0
2009-10-29 19:08:00,5.01103,5.01157,5.00993,5.01144,8000000.0
2009-10-29 19:09:00,5.01049,5.01098,5.00911,5.01081,17000000.0
2009-10-29 19:10:00,5.01103,5.01135,5.00998,5.01048,9000000.0
2009-10-29 19:11:00,5.01001,5.01116,5.00954,5.01116,16000000.0
2009-10-29 19:12:00,5.01055,5.01108,5.00959,5.01104,13000000.0
2009-10-29 19:13:00,5.00934,5.01092,5.00904,5.00985,10000000.0
2009-10-29 19:14:00,5.01013,5.01102,5.00909,5.00987,20000000.0
2009-10-29 19:15:00,5.00943,5.00968,5.00792,5.00964,12000000.0
2009-10-29 19:16:00,5.00989,5.01053,5.00899,5.00992,8000000.0
2009-10-29 19:17:00,5.01054,5.01106,5.0089,5.00981,18000000.0
2009-10-29 19:18:00,5.01,5.01047,5.00944,5.01047,11000000.0
2009-10-29 19:19:00,5.01,5.01,5.008,5.0094,12000000.0
2009-10-29 19:20:00,5.00901,5.00944,5.00805,5.00925,14000000.0
2009-10-29 19:21:00,5.00805,5.00935,5.00727,5.00824,13000000.0
2009-10-29 19:22:00,5.00834,5.00876,5.0069,5.00795,12000000.0
2009-10-29 19:23:00,5.00764,5.00785,5.00677,5.00728,14000000.0
2009-10-29 19:24:00,5.00812,5.00812,5.0063,5.0063,19000000.0
2009-10-29 19:25:00,5.00767,5.00849,5.00708,5.00849,8000000.0
2009-10-29 19:26:00,5.00856,5.00879,5.00744,5.00863,7000000.0
2009-10-29 19:27:00,5.00778,5.00863,5.00652,5.00766,20000000.0
2009-10-29 19:28:00,5.00794,5.00886,5.00726,5.00872,17000000.0
2009-10-29 19:29:00,5.00914,5.00947,5.00724,5.00947,10000000.0
2009-10-29 19:30:00,5.00915,5.00976,5.00811,5.00922,15000000.0
2009-10-29 19:31:00,5.00952,5.01049,5.00901,5.01049,11000000.0
2009-10-29 19:32:00,5.0095,5.01003,5.00902,5.00942,9000000.0
2009-10-29 19:33:00,5.00865,5.01044,5.00865,5.00962,14000000.0
2009-10-29 19:34:00,5.00836,5.01005,5.00836,5.00973,17000000.0
2009-10-29 19:35:00,5.00926,5.01025,5.00874,5.00874,8000000.0
2009-10-29 19:36:00,5.00991,5.00998,5.00843,5.00938,15000000.0
2009-10-29 19:37:00,5.00929,5.00929,5.00785,5.00892,8000000.0
2009-10-29 19:38:00,5.00713,5.00863,5.00668,5.00668,15000000.0
2009-10-29 19:39:00,5.00797,5.00851,5.0067,5.00851,17000000.0
2009-10-29 19:40:00,5.00793,5.00844,5.00644,5.00739,16000000.0
2009-10-29 19:41:00,5.00611,5.00672,5.00574,5.00656,11000000.0
2009-10-29 19:42:00,5.00678,5.00753,5.00582,5.00731,15000000.0
2009-10-29 19:43:00,5.00767,5.00813,5.00603,5.00813,14000000.0
2009-10-29 19:44:00,5.00615,5.0085,5.00615,5.00777,14000000.0
2009-10-29 19:45:00,5.00756,5.00895,5.00688,5.00885,15000000.0
2009-10-29 19:46:00,5.00752,5.00909,5.00748,5.00839,15000000.0
2009-10-29 19:47:00,5.00852,5.00888,5.00746,5.0086,16000000.0
2009-10-29 19:48:00,5.00832,5.00832,5.00601,5.00777,16000000.0
2009-10-29 19:49:00,5.00781,5.00836,5.00665,5.00836,8000000.0
2009-10-29 19:50:00,5.00853,5.00853,5.00736,5.00787,9000000.0
2009-10-29 19:51:00,5.00678,5.00789,5.00565,5.00761,19000000.0
2009-10-29 19:52:00,5.00739,5.00794,5.00651,5.00651,11000000.0
2009-10-29 19:53:00,5.00803,5.00803,5.00588,5.00588,14000000.0
2009-10-29 19:54:00,5.0077,5.00787,5.00629,5.00629,18000000.0
2009-10-29 19:55:00,5.00735,5.01015,5.00735,5.00969,13000000.0
2009-10-29 19:56:00,5.01126,5.01197,5.0099,5.01197,10000000.0
2009-10-29 19:57:00,5.01227,5.01256,5.01056,5.01191,16000000.0
2009-10-29 19:58:00,5.0119,5.01218,5.01038,5.01144,15000000.0
2009-10-29 19:59:00,5.01166,5.01234,5.01005,5.01234,14000000.0
2009-10-29 20:00:00,5.01299,5.01333,5.01117,5.01117,11000000.0
2009-10-29 20:01:00,5.01259,5.01295,5.01124,5.01291,24000000.0
2009-10-29 20:02:00,5.01254,5.01254,5.01097,5.01097,11000000.0
2009-10-29 20:03:00,5.01132,5.01169,5.01006,5.01169,11000000.0
2009-10-29 20:04:00,5.01105,5.01139,5.00964,5.00964,10000000.0
2009-10-29 20:05:00,5.01141,5.01141,5.00949,5.01015,17000000.0
2009-10-29 20:06:00,5.00989,5.01086,5.00938,5.01077,10000000.0
2009-10-29 20:07:00,5.00986,5.01177,5.00985,5.01177,14000000.0
2009-10-29 20:08:00,5.01134,5.01134,5.00906,5.01113,13000000.0
2009-10-29 20:09:00,5.01106,5.01106,5.0087,5.01027,11000000.0
2009-10-29 20:10:00,5.01063,5.01063,5.00854,5.00946,11000000.0
2009-10-29 20:11:00,5.00871,5.00992,5.00871,5.00937,9000000.0
2009-10-29 20:12:00,5.00866,5.01071,5.00866,5.01026,16000000.0
2009-10-29 20:13:00,5.00993,5.01092,5.00935,5.01031,11000000.0
2009-10-29 20:14:00,5.01009,5.01201,5.00984,5.01201,19000000.0
2009-10-29 20:15:00,5.00993,5.01121,5.00823,5.00842,13000000.0
2009-10-29 20:16:00,5.00905,5.01001,5.00766,5.01001,15000000.0
2009-10-29 20:17:00,5.00921,5.00954,5.00832,5.00954,8000000.0
2009-10-29 20:18:00,5.00948,5.00992,5.00793,5.00929,14000000.0
2009-10-29 20:19:00,5.00896,5.01003,5.00784,5.00906,14000000.0
2009-10-29 20:20:00,5.01006,5.0111,5.00924,5.00994,12000000.0
2009-10-29 20:21:00,5.01008,5.01073,5.00959,5.01067,9000000.0
2009-10-29 20:22:00,5.01076,5.01107,5.00975,5.01073,17000000.0
2009-10-29 20:23:00,5.01048,5.01101,5.00985,5.01029,11000000.0
2009-10-29 20:24:00,5.01052,5.01144,5.00945,5.01136,16000000.0
2009-10-29 20:25:00,5.01023,5.01058,5.00958,5.01005,11000000.0
2009-10-29 20:26:00,5.01042,5.01042,5.00875,5.00949,8000000.0
2009-10-29 20:27:00,5.00914,5.00914,5.00745,5.00843,13000000.0
2009-10-29 20:28:00,5.00872,5.00952,5.00753,5.00854,15000000.0
2009-10-29 20:29:00,5.00809,5.00948,5.00774,5.00774,16000000.0
2009-10-29 20:30:00,5.00813,5.01026,5.00811,5.01026,8000000.0
2009-10-29 20:31:00,5.00809,5.00969,5.00789,5.00907,18000000.0
2009-10-29 20:32:00,5.00868,5.00875,5.00687,5.00777,7000000.0
2009-10-29 20:33:00,5.00757,5.00859,5.00661,5.00769,13000000.0
2009-10-29 20:34:00,5.00897,5.00922,5.00729,5.00854,13000000.0
2009-10-29 20:35:00,5.00904,5.00904,5.00718,5.00718,9000000.0
2009-10-29 20:36:00,5.00726,5.00908,5.00711,5.00798,17000000.0
2009-10-29 20:37:00,5.00829,5.00829,5.00612,5.00797,14000000.0
2009-10-29 20:38:00,5.00649,5.00815,5.00649,5.00712,16000000.0
2009-10-29 20:39:00,5.00796,5.00796,5.00594,5.00724,14000000.0
2009-10-29 20:40:00,5.00697,5.00697,5.00278,5.0051,17000000.0
2009-10-29 20:41:00,5.00388,5.00388,5.00206,5.00288,16000000.0
2009-10-29 20:42:00,5.00421,5.00428,5.0029,5.00384,22000000.0
2009-10-29 20:43:00,5.00334,5.00447,5.00247,5.00377,18000000.0
2009-10-29 20:44:00,5.00489,5.00521,5.00309,5.00455,16000000.0
2009-10-29 20:45:00,5.0042,5.00542,5.00388,5.00431,8000000.0
2009-10-29 20:46:00,5.00592,5.00592,5.00345,5.00453,19000000.0
2009-10-29 20:47:00,5.00499,5.00521,5.00373,5.00449,12000000.0
2009-10-29 20:48:00,5.00501,5.00501,5.00315,5.00416,9000000.0
2009-10-29 20:49:00,5.00357,5.00543,5.00266,5.00543,19000000.0
2009-10-29 20:50:00,5.00555,5.00668,5.00498,5.00644,15000000.0
2009-10-29 20:51:00,5.00714,5.00714,5.00563,5.00645,9000000.0
2009-10-29 20:52:00,5.00611,5.00648,5.00486,5.00563,11000000.0
2009-10-29 20:53:00,5.00601,5.00758,5.00472,5.00608,15000000.0
2009-10-29 20:54:00,5.00785,5.00825,5.00618,5.00698,12000000.0
2009-10-29 20:55:00,5.0073,5.00898,5.00629,5.00792,18000000.0
2009-10-29 20:56:00,5.00791,5.00813,5.0065,5.0081,12000000.0
2009-10-29 20:57:00,5.00845,5.00854,5.00606,5.00606,13000000.0
2009-10-29 20:58:00,5.00655,5.00772,5.0063,5.00748,11000000.0
2009-10-29 20:59:00,5.0078,5.0086,5.00651,5.00856,11000000.0
2009-10-29 21:00:00,5.00863,5.00874,5.00667,5.00667,17000000.0
2009-10-29 21:01:00,5.00765,5.00876,5.00713,5.00876,10000000.0
2009-10-29 21:02:00,5.00846,5.00846,5.00757,5.00813,8000000.0
2009-10-29 21:03:00,5.00841,5.00885,5.00672,5.00809,19000000.0
2009-10-29 21:04:00,5.0089,5.0089,5.00698,5.00783,18000000.0
2009-10-29 21:05:00,5.00646,5.00814,5.00646,5.00721,14000000.0
2009-10-29 21:06:00,5.00664,5.00751,5.00592,5.00658,12000000.0
2009-10-29 21:07:00,5.0076,5.00773,5.00614,5.00702,10000000.0
2009-10-29 21:08:00,5.00631,5.00719,5.00537,5.00544,14000000.0
2009-10-29 21:09:00,5.00692,5.00762,5.00608,5.00746,16000000.0
2009-10-29 21:10:00,5.00673,5.00735,5.00611,5.00681,15000000.0
2009-10-29 21:11:00,5.00611,5.0075,5.00539,5.0068,13000000.0
2009-10-29 21:12:00,5.00674,5.00729,5.00638,5.00729,10000000.0
2009-10-29 21:13:00,5.00746,5.00746,5.00581,5.00659,14000000.0
2009-10-29 21:14:00,5.00522,5.00682,5.00522,5.00599,10000000.0
2009-10-29 21:15:00,5.007,5.00807,5.00592,5.008,15000000.0
2009-10-29 21:16:00,5.00705,5.00811,5.00657,5.00811,11000000.0
2009-10-29 21:17:00,5.00743,5.00843,5.00671,5.00794,13000000.0
2009-10-29 21:18:00,5.00757,5.00809,5.00687,5.00786,17000000.0
2009-10-29 21:19:00,5.0074,5.00993,5.0074,5.00993,12000000.0
2009-10-29 21:20:00,5.01005,5.01016,5.00872,5.00942,14000000.0
2009-10-29 21:21:00,5.00895,5.00913,5.00783,5.00889,11000000.0
2009-10-29 21:22:00,5.00856,5.009,5.00769,5.009,9000000.0
2009-10-29 21:23:00,5.00969,5.00994,5.00855,5.00868,7000000.0
2009-10-29 21:24:00,5.00944,5.00961,5.00781,5.00781,11000000.0
2009-10-29 21:25:00,5.00895,5.00986,5.00841,5.00962,7000000.0
2009-10-29 21:26:00,5.00784,5.01003,5.00784,5.00972,13000000.0
2009-10-29 21:27:00,5.00911,5.01032,5.00851,5.01032,11000000.0
2009-10-29 21:28:00,5.00998,5.01048,5.00839,5.01006,15000000.0
2009-10-29 21:29:00,5.00924,5.01004,5.00833,5.00948,12000000.0
2009-10-29 21:30:00,5.01031,5.01031,5.0086,5.00963,10000000.0
2009-10-29 21:31:00,5.00912,5.01028,5.0086,5.0086,10000000.0
2009-10-29 21:32:00,5.00964,5.01065,5.0089,5.01008,12000000.0
2009-10-29 21:33:00,5.00993,5.01119,5.00967,5.01048,19000000.0
2009-10-29 21:34:00,5.01061,5.01216,5.01032,5.01192,8000000.0
2009-10-29 21:35:00,5.0101,5.01192,5.0101,5.01065,20000000.0
2009-10-29 21:36:00,5.0117,5.01264,5.01086,5.01192,19000000.0
2009-10-29 21:37:00,5.01229,5.01229,5.0103,5.01103,19000000.0
2009-10-29 21:38:00,5.01074,5.01152,5.01055,5.01151,13000000.0
2009-10-29 21:39:00,5.01154,5.01177,5.0104,5.0104,17000000.0
2009-10-29 21:40:00,5.01157,5.0121,5.01104,5.01151,7000000.0
2009-10-29 21:41:00,5.01117,5.01228,5.01061,5.01121,11000000.0
2009-10-29 21:42:00,5.01186,5.01215,5.01085,5.01118,18000000.0
2009-10-29 21:43:00,5.01113,5.01173,5.01031,5.01093,13000000.0
2009-10-29 21:44:00,5.01118,5.01347,5.01075,5.01195,16000000.0
2009-10-29 21:45:00,5.01377,5.01377,5.01177,5.01177,11000000.0
2009-10-29 21:46:00,5.01311,5.01311,5.01142,5.01194,13000000.0
2009-10-29 21:47:00,5.0122,5.01331,5.01189,5.01253,13000000.0
2009-10-29 21:48:00,5.01369,5.0137,5.01248,5.01263,17000000.0
2009-10-29 21:49:00,5.01349,5.01398,5.01219,5.01311,8000000.0
2009-10-29 21:50:00,5.01323,5.01323,5.01148,5.01268,11000000.0
2009-10-29 21:51:00,5.01298,5.01298,5.01176,5.01265,13000000.0
2009-10-29 21:52:00,5.01175,5.01332,5.01175,5.01332,13000000.0
2009-10-29 21:53:00,5.01307,5.01396,5.0118,5.0134,14000000.0
2009-10-29 21:54:00,5.01326,5.01387,5.01227,5.013,11000000.0
2009-10-29 21:55:00,5.01328,5.01365,5.01194,5.01365,17000000.0
2009-10-29 21:56:00,5.01318,5.01392,5.01199,5.01199,12000000.0
2009-10-29 21:57:00,5.01266,5.01288,5.01206,5.01254,16000000.0
2009-10-29 21:58:00,5.01278,5.01278,5.01128,5.01168,9000000.0
2009-10-29 21:59:00,5.01318,5.01352,5.01182,5.01346,18000000.0
2009-10-29 22:00:00,5.01301,5.01358,5.01186,5.0125,13000000.0
2009-10-29 22:01:00,5.01237,5.01339,5.01181,5.01339,11000000.0
2009-10-29 22:02:00,5.01332,5.01379,5.01227,5.01227,17000000.0
2009-10-29 22:03:00,5.01316,5.01324,5.01157,5.01237,23000000.0
2009-10-29 22:04:00,5.01223,5.01392,5.01172,5.01187,15000000.0
2009-10-29 22:05:00,5.01304,5.01371,5.01205,5.01341,14000000.0
2009-10-29 22:06:00,5.01387,5.01473,5.01249,5.01439,15000000.0
2009-10-29 22:07:00,5.01398,5.01459,5.01307,5.01459,9000000.0
2009-10-29 22:08:00,5.01392,5.01446,5.01243,5.01361,18000000.0
2009-10-29 22:09:00,5.01272,5.01418,5.01241,5.01353,11000000.0
2009-10-29 22:10:00,5.0128,5.01385,5.01263,5.01333,7000000.0
2009-10-29 22:11:00,5.01361,5.014,5.01285,5.01372,8000000.0
2009-10-29 22:12:00,5.01237,5.01373,5.01237,5.01367,16000000.0
2009-10-29 22:13:00,5.01231,5.01427,5.01229,5.01383,24000000.0
2009-10-29 22:14:00,5.01352,5.01391,5.01206,5.01319,9000000.0
2009-10-29 22:15:00,5.0122,5.01309,5.01172,5.01172,10000000.0
2009-10-29 22:16:00,5.01165,5.01338,5.0115,5.01227,13000000.0
2009-10-29 22:17:00,5.01305,5.01358,5.01179,5.01286,20000000.0
2009-10-29 22:18:00,5.01204,5.01301,5.01193,5.01258,11000000.0
2009-10-29 22:19:00,5.01272,5.01283,5.01163,5.01247,15000000.0
2009-10-29 22:20:00,5.01216,5.01299,5.01096,5.01096,16000000.0
2009-10-29 22:21:00,5.01192,5.01246,5.01073,5.01085,12000000.0
2009-10-29 22:22:00,5.01199,5.01234,5.0107,5.0118,14000000.0
2009-10-29 22:23:00,5.01193,5.01213,5.01127,5.01179,11000000.0
2009-10-29 22:24:00,5.01187,5.01209,5.01083,5.01156,16000000.0
2009-10-29 22:25:00,5.01074,5.01133,5.01013,5.01133,14000000.0
2009-10-29 22:26:00,5.0112,5.0118,5.01031,5.0105,10000000.0
2009-10-29 22:27:00,5.01219,5.01219,5.0103,5.01136,14000000.0
2009-10-29 22:28:00,5.01187,5.01327,5.01055,5.01111,12000000.0
2009-10-29 22:29:00,5.01219,5.01297,5.01113,5.01286,13000000.0
2009-10-29 22:30:00,5.01357,5.01375,5.012,5.012,8000000.0
2009-10-29 22:31:00,5.01285,5.01331,5.01216,5.01306,11000000.0
2009-10-29 22:32:00,5.01143,5.01271,5.01143,5.01149,20000000.0
2009-10-29 22:33:00,5.01234,5.01313,5.01167,5.01174,11000000.0
2009-10-29 22:34:00,5.01224,5.01367,5.01224,5.01367,10000000.0
2009-10-29 22:35:00,5.01281,5.01334,5.01196,5.01228,13000000.0
2009-10-29 22:36:00,5.01161,5.01325,5.01161,5.01282,9000000.0
2009-10-29 22:37:00,5.01228,5.01278,5.01163,5.01277,13000000.0
2009-10-29 22:38:00,5.01352,5.01352,5.01168,5.01257,9000000.0
2009-10-29 22:39:00,5.01277,5.01277,5.01135,5.0124,12000000.0
2009-10-29 22:40:00,5.01246,5.01246,5.01066,5.01128,9000000.0
2009-10-29 22:41:00,5.01175,5.01202,5.01065,5.01166,14000000.0
2009-10-29 22:42:00,5.01061,5.01191,5.01036,5.01184,13000000.0
2009-10-29 22:43:00,5.01138,5.01164,5.01005,5.0112,12000000.0
2009-10-29 22:44:00,5.0113,5.01168,5.01012,5.0111,15000000.0
2009-10-29 22:45:00,5.01114,5.01161,5.01016,5.0104,13000000.0
2009-10-29 22:46:00,5.01026,5.01138,5.01004,5.01101,14000000.0
2009-10-29 22:47:00,5.01116,5.01157,5.00956,5.01012,15000000.0
2009-10-29 22:48:00,5.01124,5.01131,5.00948,5.00948,13000000.0
2009-10-29 22:49:00,5.01117,5.01142,5.00968,5.01,13000000.0
2009-10-29 22:50:00,5.01088,5.01171,5.00979,5.01026,15000000.0
2009-10-29 22:51:00,5.01122,5.01238,5.01113,5.01134,14000000.0
2009-10-29 22:52:00,5.01128,5.01212,5.01095,5.01182,9000000.0
2009-10-29 22:53:00,5.01218,5.01229,5.01079,5.01134,15000000.0
2009-10-29 22:54:00,5.01127,5.01284,5.01075,5.0112,17000000.0
2009-10-29 22:55:00,5.01222,5.01304,5.0113,5.01281,16000000.0
2009-10-29 22:56:00,5.01143,5.01288,5.01143,5.01238,13000000.0
2009-10-29 22:57:00,5.01321,5.01348,5.01256,5.01322,8000000.0
2009-10-29 22:58:00,5.01305,5.01352,5.0123,5.01283,8000000.0
2009-10-29 22:59:00,5.01447,5.01513,5.01287,5.01513,19000000.0
2009-10-29 23:00:00,5.01544,5.01559,5.01376,5.01477,10000000.0
2009-10-29 23:01:00,5.01365,5.01432,5.01287,5.01381,7000000.0
2009-10-29 23:02:00,5.01358,5.01358,5.01197,5.0122,15000000.0
2009-10-29 23:03:00,5.01331,5.0136,5.01196,5.01293,17000000.0
2009-10-29 23:04:00,5.01292,5.01304,5.01175,5.01304,19000000.0
2009-10-29 23:05:00,5.01179,5.01268,5.01135,5.01201,9000000.0
2009-10-29 23:06:00,5.01228,5.01228,5.01035,5.01035,12000000.0
2009-10-29 23:07:00,5.01142,5.01238,5.01066,5.01109,14000000.0
2009-10-29 23:08:00,5.01168,5.01234,5.01087,5.01216,16000000.0
2009-10-29 23:09:00,5.01185,5.01187,5.01107,5.0117,9000000.0
2009-10-29 23:10:00,5.01019,5.01157,5.01019,5.01151,12000000.0
2009-10-29 23:11:00,5.01151,5.01201,5.01049,5.01188,14000000.0
2009-10-29 23:12:00,5.01049,5.01205,5.01009,5.01165,7000000.0
2009-10-29 23:13:00,5.00975,5.01129,5.00975,5.01082,14000000.0
2009-10-29 23:14:00,5.01109,5.01152,5.01047,5.01073,19000000.0
2009-10-29 23:15:00,5.01126,5.01133,5.01005,5.01091,13000000.0
2009-10-29 23:16:00,5.01086,5.01142,5.0102,5.01142,15000000.0
2009-10-29 23:17:00,5.00981,5.0112,5.00981,5.0109,11000000.0
2009-10-29 23:18:00,5.0114,5.012,5.00985,5.01086,12000000.0
2009-10-29 23:19:00,5.00969,5.01147,5.00969,5.011,14000000.0
2009-10-29 23:20:00,5.0106,5.01132,5.00941,5.00993,19000000.0
2009-10-29 23:21:00,5.01087,5.01123,5.01006,5.01113,7000000.0
2009-10-29 23:22:00,5.00996,5.01107,5.00968,5.00968,15000000.0
2009-10-29 23:23:00,5.00995,5.01088,5.00967,5.01082,11000000.0
2009-10-29 23:24:00,5.01039,5.01101,5.00973,5.01076,14000000.0
2009-10-29 23:25:00,5.01035,5.01156,5.01035,5.01156,11000000.0
2009-10-29 23:26:00,5.01165,5.01165,5.00982,5.01027,14000000.0
2009-10-29 23:27:00,5.01009,5.01139,5.00987,5.01095,11000000.0
2009-10-29 23:28:00,5.00963,5.01088,5.00948,5.01083,12000000.0
2009-10-29 23:29:00,5.00992,5.01143,5.00978,5.01051,16000000.0
2009-10-29 23:30:00,5.0096,5.0108,5.00923,5.0108,20000000.0
2009-10-29 23:31:00,5.01088,5.01134,5.01088,5.01107,11000000.0
2009-10-29 23:32:00,5.01035,5.01157,5.00929,5.01098,16000000.0
2009-10-29 23:33:00,5.01116,5.01135,5.00976,5.00976,12000000.0
2009-10-29 23:34:00,5.01084,5.01146,5.01084,5.01092,13000000.0
2009-10-29 23:35:00,5.01037,5.01109,5.01009,5.01077,9000000.0
2009-10-29 23:36:00,5.01164,5.01164,5.00982,5.01081,9000000.0
2009-10-29 23:37:00,5.0103,5.01115,5.00981,5.01071,14000000.0
2009-10-29 23:38:00,5.01155,5.01155,5.01017,5.01103,13000000.0
2009-10-29 23:39:00,5.01151,5.01151,5.00951,5.00973,17000000.0
2009-10-29 23:40:00,5.01079,5.01109,5.00963,5.01066,12000000.0
2009-10-29 23:41:00,5.01085,5.01155,5.01022,5.01101,17000000.0
2009-10-29 23:42:00,5.01103,5.01123,5.01096,5.01123,22000000.0
2009-10-29 23:43:00,5.01125,5.01161,5.0103,5.01076,15000000.0
2009-10-29 23:44:00,5.01061,5.01112,5.01016,5.01095,14000000.0
2009-10-29 23:45:00,5.01039,5.01118,5.00967,5.01065,20000000.0
2009-10-29 23:46:00,5.01057,5.01231,5.0101,5.01177,14000000.0
2009-10-29 23:47:00,5.01092,5.01175,5.00966,5.00966,10000000.0
2009-10-29 23:48:00,5.01146,5.01163,5.01032,5.01131,18000000.0
2009-10-29 23:49:00,5.0114,5.01182,5.01016,5.01075,14000000.0
2009-10-29 23:50:00,5.01107,5.01107,5.00985,5.0109,13000000.0
2009-10-29 23:51:00,5.01059,5.01108,5.01007,5.01046,8000000.0
2009-10-29 23:52:00,5.01071,5.01149,5.0101,5.01051,16000000.0
2009-10-29 23:53:00,5.01052,5.0114,5.00984,5.01081,18000000.0
2009-10-29 23:54:00,5.01053,5.01127,5.00977,5.01093,12000000.0
2009-10-29 23:55:00,5.01038,5.01084,5.00949,5.00949,19000000.0
2009-10-29 23:56:00,5.01132,5.01154,5.00975,5.01084,14000000.0
2009-10-29 23:57:00,5.01141,5.01173,5.00971,5.00983,16000000.0
2009-10-29 23:58:00,5.01044,5.01107,5.00963,5.01103,13000000.0
2009-10-29 23:59:00,5.01062,5.01117,5.0099,5.0099,14000000.0
2009-10-30 00:00:00,5.01113,5.01128,5.00957,5.01077,17000000.0
2009-10-30 00:01:00,5.01018,5.01213,5.00987,5.0116,12000000.0
2009-10-30 00:02:00,5.01101,5.01182,5.01054,5.01125,15000000.0
2009-10-30 00:03:00,5.01107,5.01131,5.01064,5.01131,14000000.0
2009-10-30 00:04:00,5.01079,5.01079,5.00993,5.01062,12000000.0
2009-10-30 00:05:00,5.01079,5.01149,5.01029,5.0108,12000000.0
2009-10-30 00:06:00,5.01118,5.01125,5.01105,5.01125,12000000.0
2009-10-30 00:07:00,5.01169,5.0118,5.00991,5.01069,11000000.0
2009-10-30 00:08:00,5.00977,5.01103,5.00977,5.00989,15000000.0
2009-10-30 00:09:00,5.01107,5.01107,5.00995,5.00995,12000000.0
2009-10-30 00:10:00,5.0103,5.01126,5.00957,5.01115,19000000.0
2009-10-30 00:11:00,5.00995,5.0109,5.00972,5.00972,8000000.0
2009-10-30 00:12:00,5.01109,5.01141,5.01104,5.01106,9000000.0
2009-10-30 00:13:00,5.01096,5.01111,5.0098,5.0098,13000000.0
2009-10-30 00:14:00,5.01095,5.01107,5.00991,5.01064,14000000.0
2009-10-30 00:15:00,5.01146,5.01146,5.00956,5.00956,12000000.0
2009-10-30 00:16:00,5.01067,5.01119,5.00917,5.01119,12000000.0
2009-10-30 00:17:00,5.01096,5.01096,5.01036,5.01075,10000000.0
2009-10-30 00:18:00,5.01,5.01097,5.00796,5.00796,19000000.0
2009-10-30 00:19:00,5.00965,5.00987,5.00855,5.00939,12000000.0
2009-10-30 00:20:00,5.00852,5.01036,5.00852,5.0097,11000000.0
2009-10-30 00:21:00,5.0087,5.00978,5.00853,5.00978,14000000.0
2009-10-30 00:22:00,5.00975,5.01001,5.00891,5.00949,13000000.0
2009-10-30 00:23:00,5.00947,5.0102,5.00896,5.00975,13000000.0
2009-10-30 00:24:00,5.01011,5.01012,5.00884,5.00884,9000000.0
2009-10-30 00:25:00,5.0101,5.01018,5.00885,5.01018,13000000.0
2009-10-30 00:26:00,5.01009,5.01013,5.00921,5.00991,14000000.0
2009-10-30 00:27:00,5.00943,5.01087,5.00927,5.01049,15000000.0
2009-10-30 00:28:00,5.01051,5.01051,5.00918,5.01033,7000000.0
2009-10-30 00:29:00,5.01023,5.01032,5.00871,5.00952,17000000.0
2009-10-30 00:30:00,5.00975,5.00997,5.00894,5.00957,9000000.0
2009-10-30 00:31:00,5.00851,5.01032,5.00851,5.00938,13000000.0
2009-10-30 00:32:00,5.00968,5.00999,5.00873,5.00873,8000000.0
2009-10-30 00:33:00,5.00853,5.00981,5.00852,5.0095,19000000.0
2009-10-30 00:34:00,5.00952,5.01055,5.00856,5.01055,15000000.0
2009-10-30 00:35:00,5.00896,5.01009,5.00844,5.01009,12000000.0
2009-10-30 00:36:00,5.01043,5.01043,5.00938,5.01024,15000000.0
2009-10-30 00:37:00,5.0091,5.01063,5.0087,5.01054,15000000.0
2009-10-30 00:38:00,5.00994,5.01014,5.00901,5.00901,18000000.0
2009-10-30 00:39:00,5.00844,5.01029,5.00844,5.00984,20000000.0
2009-10-30 00:40:00,5.01048,5.0106,5.00874,5.00874,10000000.0
2009-10-30 00:41:00,5.00868,5.01017,5.00868,5.00884,9000000.0
2009-10-30 00:42:00,5.01021,5.01021,5.00891,5.00934,16000000.0
2009-10-30 00:43:00,5.00835,5.0102,5.00835,5.00915,16000000.0
2009-10-30 00:44:00,5.00938,5.01041,5.00915,5.01041,10000000.0
2009-10-30 00:45:00,5.00997,5.01014,5.00809,5.00809,16000000.0
2009-10-30 00:46:00,5.00848,5.00946,5.00848,5.00858,12000000.0
2009-10-30 00:47:00,5.00935,5.01003,5.00856,5.00856,8000000.0
2009-10-30 00:48:00,5.0097,5.01021,5.00878,5.00935,16000000.0
2009-10-30 00:49:00,5.00909,5.0105,5.00872,5.0105,11000000.0
2009-10-30 00:50:00,5.01023,5.01023,5.00935,5.00981,9000000.0
2009-10-30 00:51:00,5.01097,5.01106,5.00968,5.01096,9000000.0
2009-10-30 00:52:00,5.00921,5.01093,5.0091,5.0091,18000000.0
2009-10-30 00:53:00,5.0103,5.01096,5.00904,5.00904,12000000.0
2009-10-30 00:54:00,5.01001,5.01022,5.00909,5.01022,12000000.0
2009-10-30 00:55:00,5.01009,5.01047,5.00935,5.00946,11000000.0
2009-10-30 00:56:00,5.00943,5.01038,5.00898,5.00905,14000000.0
2009-10-30 00:57:00,5.01033,5.01033,5.00871,5.00917,15000000.0
2009-10-30 00:58:00,5.00997,5.01036,5.00915,5.00985,9000000.0
2009-10-30 00:59:00,5.01041,5.01056,5.0085,5.00964,17000000.0
2009-10-30 01:00:00,5.00958,5.00976,5.0083,5.00927,12000000.0
2009-10-30 01:01:00,5.00994,5.01054,5.00883,5.01054,15000000.0
2009-10-30 01:02:00,5.01016,5.01119,5.0095,5.01119,10000000.0
2009-10-30 01:03:00,5.01047,5.01179,5.01,5.01179,13000000.0
2009-10-30 01:04:00,5.01103,5.01184,5.00982,5.01117,13000000.0
2009-10-30 01:05:00,5.00958,5.0112,5.00958,5.00975,13000000.0
2009-10-30 01:06:00,5.01094,5.01132,5.00941,5.01091,12000000.0
2009-10-30 01:07:00,5.0109,5.01145,5.01004,5.01104,13000000.0
2009-10-30 01:08:00,5.01111,5.01111,5.0096,5.01053,15000000.0
2009-10-30 01:09:00,5.00931,5.01084,5.00908,5.01058,17000000.0
2009-10-30 01:10:00,5.0091,5.01056,5.0091,5.00957,10000000.0
2009-10-30 01:11:00,5.01018,5.01021,5.00932,5.01021,11000000.0
2009-10-30 01:12:00,5.01008,5.01038,5.0091,5.0091,10000000.0
2009-10-30 01:13:00,5.01076,5.01112,5.00989,5.01075,11000000.0
2009-10-30 01:14:00,5.00934,5.01093,5.00934,5.01063,13000000.0
2009-10-30 01:15:00,5.01107,5.01165,5.01055,5.01147,9000000.0
2009-10-30 01:16:00,5.0118,5.01211,5.01057,5.01158,12000000.0
2009-10-30 01:17:00,5.01124,5.01188,5.01073,5.01188,11000000.0
2009-10-30 01:18:00,5.01135,5.01241,5.01096,5.01233,12000000.0
2009-10-30 01:19:00,5.01137,5.01175,5.0095,5.00964,19000000.0
2009-10-30 01:20:00,5.0092,5.01082,5.0092,5.0106,11000000.0
2009-10-30 01:21:00,5.00966,5.01091,5.00912,5.0103,12000000.0
2009-10-30 01:22:00,5.01016,5.01115,5.01016,5.01115,9000000.0
2009-10-30 01:23:00,5.01114,5.01114,5.00973,5.01113,13000000.0
2009-10-30 01:24:00,5.01073,5.01122,5.00972,5.00972,14000000.0
2009-10-30 01:25:00,5.00946,5.01043,5.00945,5.01043,11000000.0
2009-10-30 01:26:00,5.00955,5.01056,5.00955,5.01056,10000000.0
2009-10-30 01:27:00,5.01085,5.01085,5.01065,5.01085,17000000.0
2009-10-30 01:28:00,5.00954,5.01039,5.00954,5.01039,13000000.0
2009-10-30 01:29:00,5.01047,5.01101,5.00974,5.01067,19000000.0
2009-10-30 01:30:00,5.01066,5.01198,5.00989,5.01198,15000000.0
2009-10-30 01:31:00,5.01105,5.01182,5.00995,5.01112,15000000.0
2009-10-30 01:32:00,5.01049,5.01093,5.00958,5.00983,12000000.0
2009-10-30 01:33:00,5.01079,5.0109,5.01005,5.01081,8000000.0
2009-10-30 01:34:00,5.0107,5.01114,5.00984,5.01114,18000000.0
2009-10-30 01:35:00,5.01064,5.01087,5.00949,5.01083,12000000.0
2009-10-30 01:36:00,5.00959,5.01124,5.00959,5.01076,16000000.0
2009-10-30 01:37:00,5.0106,5.01096,5.00962,5.01069,15000000.0
2009-10-30 01:38:00,5.01022,5.01112,5.00947,5.0105,18000000.0
2009-10-30 01:39:00,5.01031,5.01094,5.00972,5.01011,10000000.0
2009-10-30 01:40:00,5.01011,5.01086,5.00958,5.01015,11000000.0
2009-10-30 01:41:00,5.00968,5.01075,5.00905,5.01025,16000000.0
2009-10-30 01:42:00,5.01036,5.01053,5.00911,5.01016,14000000.0
2009-10-30 01:43:00,5.00872,5.00996,5.00837,5.00837,16000000.0
2009-10-30 01:44:00,5.00934,5.00938,5.00707,5.00929,15000000.0
2009-10-30 01:45:00,5.00762,5.00918,5.00762,5.00918,16000000.0
2009-10-30 01:46:00,5.00875,5.00905,5.00823,5.00868,9000000.0
2009-10-30 01:47:00,5.00816,5.00908,5.00713,5.00889,17000000.0
2009-10-30 01:48:00,5.00749,5.00943,5.00749,5.00904,16000000.0
2009-10-30 01:49:00,5.00776,5.00927,5.00776,5.00886,10000000.0
2009-10-30 01:50:00,5.00866,5.00974,5.00852,5.00942,11000000.0
2009-10-30 01:51:00,5.0098,5.01073,5.00891,5.00971,12000000.0
2009-10-30 01:52:00,5.00978,5.01023,5.00855,5.00855,12000000.0
2009-10-30 01:53:00,5.01069,5.01087,5.00899,5.00964,18000000.0
2009-10-30 01:54:00,5.01003,5.01093,5.00894,5.00894,14000000.0
2009-10-30 01:55:00,5.00976,5.0107,5.00918,5.0107,18000000.0
2009-10-30 01:56:00,5.00901,5.01102,5.00901,5.00967,8000000.0
2009-10-30 01:57:00,5.0102,5.01066,5.00934,5.01031,13000000.0
2009-10-30 01:58:00,5.01032,5.01044,5.00867,5.00867,11000000.0
2009-10-30 01:59:00,5.00875,5.01031,5.00875,5.00997,11000000.0
2009-10-30 02:00:00,5.01072,5.0109,5.01067,5.01087,16000000.0
2009-10-30 02:01:00,5.00908,5.01167,5.00908,5.01085,21000000.0
2009-10-30 02:02:00,5.01157,5.01235,5.01098,5.01235,10000000.0
2009-10-30 02:03:00,5.01125,5.01287,5.01125,5.01287,8000000.0
2009-10-30 02:04:00,5.01394,5.01434,5.01188,5.01365,14000000.0
2009-10-30 02:05:00,5.01274,5.01319,5.01137,5.01264,14000000.0
2009-10-30 02:06:00,5.01209,5.01346,5.01209,5.01274,15000000.0
2009-10-30 02:07:00,5.01232,5.01279,5.01152,5.01275,10000000.0
2009-10-30 02:08:00,5.01238,5.01266,5.01148,5.01252,16000000.0
2009-10-30 02:09:00,5.01203,5.01268,5.01094,5.0126,18000000.0
2009-10-30 02:10:00,5.01261,5.01261,5.01085,5.01182,16000000.0
2009-10-30 02:11:00,5.01236,5.01236,5.01115,5.0115,14000000.0
2009-10-30 02:12:00,5.01017,5.01197,5.01017,5.01184,10000000.0
2009-10-30 02:13:00,5.01113,5.01277,5.01113,5.0127,15000000.0
2009-10-30 02:14:00,5.0124,5.01353,5.01164,5.01257,19000000.0
2009-10-30 02:15:00,5.0138,5.0138,5.01157,5.01224,12000000.0
2009-10-30 02:16:00,5.01285,5.0129,5.0108,5.0108,18000000.0
2009-10-30 02:17:00,5.0097,5.01076,5.0092,5.01024,14000000.0
2009-10-30 02:18:00,5.01058,5.01149,5.00978,5.01056,12000000.0
2009-10-30 02:19:00,5.01059,5.01108,5.00891,5.01062,14000000.0
2009-10-30 02:20:00,5.0111,5.01126,5.00936,5.01106,13000000.0
2009-10-30 02:21:00,5.01086,5.01132,5.0098,5.0098,15000000.0
2009-10-30 02:22:00,5.01004,5.01084,5.00822,5.00822,13000000.0
2009-10-30 02:23:00,5.00945,5.00975,5.00817,5.00975,16000000.0
2009-10-30 02:24:00,5.00974,5.00978,5.00825,5.00955,17000000.0
2009-10-30 02:25:00,5.00881,5.00901,5.00749,5.00749,10000000.0
2009-10-30 02:26:00,5.00755,5.00896,5.00721,5.00888,13000000.0
2009-10-30 02:27:00,5.0091,5.0091,5.00756,5.00833,7000000.0
2009-10-30 02:28:00,5.00927,5.00927,5.00744,5.0081,9000000.0
2009-10-30 02:29:00,5.00752,5.00994,5.00752,5.00994,20000000.0
2009-10-30 02:30:00,5.00931,5.0112,5.0091,5.0112,11000000.0
2009-10-30 02:31:00,5.00963,5.01149,5.00963,5.01119,9000000.0
2009-10-30 02:32:00,5.0101,5.01171,5.0101,5.01171,13000000.0
2009-10-30 02:33:00,5.0108,5.01174,5.01,5.01174,14000000.0
2009-10-30 02:34:00,5.01163,5.01312,5.01126,5.01229,17000000.0
2009-10-30 02:35:00,5.01244,5.01311,5.01159,5.0127,15000000.0
2009-10-30 02:36:00,5.01218,5.01363,5.01201,5.0129,14000000.0
2009-10-30 02:37:00,5.01328,5.01328,5.01194,5.01231,13000000.0
2009-10-30 02:38:00,5.01152,5.01272,5.01152,5.01272,14000000.0
2009-10-30 02:39:00,5.01326,5.01326,5.01119,5.01224,15000000.0
2009-10-30 02:40:00,5.01213,5.01296,5.01161,5.01292,12000000.0
2009-10-30 02:41:00,5.01282,5.01299,5.0115,5.01299,13000000.0
2009-10-30 02:42:00,5.01263,5.01369,5.01187,5.0119,16000000.0
2009-10-30 02:43:00,5.01252,5.01336,5.0121,5.01336,18000000.0
2009-10-30 02:44:00,5.0125,5.01362,5.01198,5.0131,10000000.0
2009-10-30 02:45:00,5.01264,5.01341,5.01116,5.01116,14000000.0
2009-10-30 02:46:00,5.01299,5.01306,5.01089,5.01092,18000000.0
2009-10-30 02:47:00,5.01199,5.0128,5.01066,5.01168,17000000.0
2009-10-30 02:48:00,5.01169,5.01203,5.01086,5.01182,7000000.0
2009-10-30 02:49:00,5.01078,5.01249,5.01069,5.01175,13000000.0
2009-10-30 02:50:00,5.01239,5.01248,5.01068,5.01248,14000000.0
2009-10-30 02:51:00,5.0116,5.01269,5.0106,5.0106,15000000.0
2009-10-30 02:52:00,5.01072,5.01202,5.01072,5.011,15000000.0
2009-10-30 02:53:00,5.01168,5.01226,5.01124,5.01226,9000000.0
2009-10-30 02:54:00,5.01217,5.0139,5.01186,5.0139,13000000.0
2009-10-30 02:55:00,5.01474,5.01474,5.01189,5.01322,11000000.0
2009-10-30 02:56:00,5.01203,5.01344,5.01203,5.01304,18000000.0
2009-10-30 02:57:00,5.01415,5.01415,5.0123,5.01389,13000000.0
2009-10-30 02:58:00,5.01443,5.01443,5.01232,5.01316,9000000.0
2009-10-30 02:59:00,5.01351,5.01367,5.01229,5.01274,14000000.0
2009-10-30 03:00:00,5.01289,5.01349,5.01223,5.01349,11000000.0
2009-10-30 03:01:00,5.01124,5.01279,5.01117,5.01218,11000000.0
2009-10-30 03:02:00,5.01278,5.01339,5.01171,5.01316,11000000.0
2009-10-30 03:03:00,5.01295,5.01309,5.01155,5.01277,23000000.0
2009-10-30 03:04:00,5.01231,5.01251,5.01176,5.01251,11000000.0
2009-10-30 03:05:00,5.0127,5.01282,5.01044,5.01242,17000000.0
2009-10-30 03:06:00,5.01265,5.01271,5.01089,5.01089,9000000.0
2009-10-30 03:07:00,5.01171,5.01244,5.01046,5.01244,15000000.0
2009-10-30 03:08:00,5.01202,5.01282,5.01115,5.01226,12000000.0
2009-10-30 03:09:00,5.0123,5.01256,5.01125,5.0125,15000000.0
2009-10-30 03:10:00,5.01166,5.01215,5.01043,5.01194,19000000.0
2009-10-30 03:11:00,5.01135,5.01163,5.01059,5.01123,15000000.0
2009-10-30 03:12:00,5.01004,5.01184,5.00999,5.00999,18000000.0
2009-10-30 03:13:00,5.01106,5.01144,5.00984,5.00986,18000000.0
2009-10-30 03:14:00,5.00929,5.01057,5.00929,5.01018,10000000.0
2009-10-30 03:15:00,5.01111,5.01121,5.00911,5.00916,7000000.0
2009-10-30 03:16:00,5.01065,5.01166,5.01022,5.01136,8000000.0
2009-10-30 03:17:00,5.011,5.01131,5.01047,5.01126,10000000.0
2009-10-30 03:18:00,5.01061,5.01185,5.01042,5.01153,15000000.0
2009-10-30 03:19:00,5.01145,5.01145,5.01027,5.01142,10000000.0
2009-10-30 03:20:00,5.01124,5.0118,5.01075,5.01121,16000000.0
2009-10-30 03:21:00,5.01132,5.01141,5.0102,5.01037,11000000.0
2009-10-30 03:22:00,5.01189,5.01225,5.01038,5.01191,10000000.0
2009-10-30 03:23:00,5.01079,5.01322,5.01079,5.01259,12000000.0
2009-10-30 03:24:00,5.01283,5.01285,5.01072,5.01183,13000000.0
2009-10-30 03:25:00,5.01156,5.01208,5.01097,5.01169,11000000.0
2009-10-30 03:26:00,5.01133,5.01218,5.0104,5.01135,13000000.0
2009-10-30 03:27:00,5.01108,5.012,5.01063,5.01096,14000000.0
2009-10-30 03:28:00,5.01154,5.0116,5.00995,5.01117,18000000.0
2009-10-30 03:29:00,5.01082,5.0116,5.00974,5.0116,15000000.0
2009-10-30 03:30:00,5.01214,5.01226,5.01108,5.01203,10000000.0
2009-10-30 03:31:00,5.01093,5.01143,5.00957,5.0106,13000000.0
2009-10-30 03:32:00,5.00931,5.01133,5.00925,5.01133,16000000.0
2009-10-30 03:33:00,5.01051,5.01136,5.00945,5.0111,13000000.0
2009-10-30 03:34:00,5.01059,5.01146,5.00937,5.01041,16000000.0
2009-10-30 03:35:00,5.00993,5.01115,5.00954,5.01101,10000000.0
2009-10-30 03:36:00,5.009,5.0105,5.009,5.01043,11000000.0
2009-10-30 03:37:00,5.00866,5.01046,5.00859,5.00859,13000000.0
2009-10-30 03:38:00,5.01028,5.01071,5.00822,5.00948,13000000.0
2009-10-30 03:39:00,5.00924,5.0103,5.00821,5.00968,13000000.0
2009-10-30 03:40:00,5.00982,5.01013,5.00832,5.00983,12000000.0
2009-10-30 03:41:00,5.00915,5.0099,5.00822,5.00928,16000000.0
2009-10-30 03:42:00,5.00936,5.01012,5.00852,5.00981,21000000.0
2009-10-30 03:43:00,5.00924,5.0094,5.00761,5.0085,18000000.0
2009-10-30 03:44:00,5.00936,5.00936,5.00723,5.00867,15000000.0
2009-10-30 03:45:00,5.00852,5.00924,5.00815,5.00924,9000000.0
2009-10-30 03:46:00,5.00821,5.00908,5.00758,5.00758,8000000.0
2009-10-30 03:47:00,5.00885,5.01028,5.00871,5.01028,11000000.0
2009-10-30 03:48:00,5.01103,5.01103,5.00879,5.01044,9000000.0
2009-10-30 03:49:00,5.00987,5.01054,5.00845,5.00892,16000000.0
2009-10-30 03:50:00,5.00867,5.01066,5.00867,5.01066,19000000.0
2009-10-30 03:51:00,5.00916,5.00993,5.00785,5.00785,9000000.0
2009-10-30 03:52:00,5.00899,5.00928,5.00787,5.00826,19000000.0
2009-10-30 03:53:00,5.00917,5.00944,5.00783,5.00846,10000000.0
2009-10-30 03:54:00,5.00875,5.00943,5.00729,5.00729,17000000.0
2009-10-30 03:55:00,5.00878,5.00925,5.00737,5.0089,16000000.0
2009-10-30 03:56:00,5.00926,5.00944,5.00739,5.00798,7000000.0
2009-10-30 03:57:00,5.00685,5.00855,5.00676,5.00725,11000000.0
2009-10-30 03:58:00,5.00894,5.00895,5.00772,5.00861,12000000.0
2009-10-30 03:59:00,5.00765,5.00883,5.00708,5.00818,17000000.0
2009-10-30 04:00:00,5.00786,5.00855,5.00674,5.00748,12000000.0
2009-10-30 04:01:00,5.00748,5.00836,5.0064,5.00836,16000000.0
2009-10-30 04:02:00,5.00777,5.00865,5.00692,5.00766,14000000.0
2009-10-30 04:03:00,5.0077,5.0084,5.00606,5.00778,12000000.0
2009-10-30 04:04:00,5.00711,5.00766,5.00594,5.00722,16000000.0
2009-10-30 04:05:00,5.00703,5.00838,5.00698,5.00698,13000000.0
2009-10-30 04:06:00,5.00846,5.00914,5.00741,5.00816,16000000.0
2009-10-30 04:07:00,5.00749,5.00975,5.00749,5.00902,13000000.0
2009-10-30 04:08:00,5.00901,5.00975,5.00799,5.0089,14000000.0
2009-10-30 04:09:00,5.00878,5.00882,5.00792,5.00849,10000000.0
2009-10-30 04:10:00,5.00855,5.00856,5.00754,5.00856,12000000.0
2009-10-30 04:11:00,5.00823,5.00833,5.00679,5.00722,14000000.0
2009-10-30 04:12:00,5.00589,5.00801,5.00589,5.00705,19000000.0
2009-10-30 04:13:00,5.00619,5.00709,5.00567,5.00681,20000000.0
2009-10-30 04:14:00,5.00627,5.00756,5.0058,5.00654,12000000.0
2009-10-30 04:15:00,5.00649,5.00741,5.00584,5.00584,8000000.0
2009-10-30 04:16:00,5.00708,5.00779,5.00625,5.00727,13000000.0
2009-10-30 04:17:00,5.0077,5.00785,5.00653,5.00764,15000000.0
2009-10-30 04:18:00,5.00717,5.00759,5.00589,5.00589,9000000.0
2009-10-30 04:19:00,5.00765,5.00809,5.0066,5.00764,12000000.0
2009-10-30 04:20:00,5.0069,5.00784,5.00677,5.00781,9000000.0
2009-10-30 04:21:00,5.00767,5.008,5.00659,5.00738,17000000.0
2009-10-30 04:22:00,5.00623,5.0078,5.00623,5.00722,14000000.0
2009-10-30 04:23:00,5.00779,5.0083,5.00696,5.00748,10000000.0
2009-10-30 04:24:00,5.0077,5.00847,5.00717,5.00789,12000000.0
2009-10-30 04:25:00,5.00814,5.00847,5.00686,5.00791,10000000.0
2009-10-30 04:26:00,5.00713,5.00753,5.00687,5.00753,7000000.0
2009-10-30 04:27:00,5.00771,5.00845,5.00669,5.00844,15000000.0
2009-10-30 04:28:00,5.00839,5.0089,5.0073,5.00808,7000000.0
2009-10-30 04:29:00,5.00673,5.00872,5.00673,5.00795,14000000.0
2009-10-30 04:30:00,5.00745,5.00859,5.00745,5.0081,11000000.0
2009-10-30 04:31:00,5.00687,5.00817,5.00635,5.0078,15000000.0
2009-10-30 04:32:00,5.00732,5.00789,5.00607,5.00607,17000000.0
2009-10-30 04:33:00,5.0076,5.00839,5.00639,5.00833,14000000.0
2009-10-30 04:34:00,5.00869,5.00877,5.00761,5.00827,9000000.0
2009-10-30 04:35:00,5.0074,5.0082,5.00665,5.00816,12000000.0
2009-10-30 04:36:00,5.00902,5.00902,5.00736,5.00804,12000000.0
2009-10-30 04:37:00,5.00792,5.0084,5.00719,5.00774,12000000.0
2009-10-30 04:38:00,5.00889,5.00909,5.00717,5.00848,11000000.0
2009-10-30 04:39:00,5.0079,5.00849,5.00739,5.00793,17000000.0
2009-10-30 04:40:00,5.00761,5.00804,5.00652,5.00652,9000000.0
2009-10-30 04:41:00,5.00812,5.00846,5.00701,5.00701,10000000.0
2009-10-30 04:42:00,5.00785,5.00863,5.00754,5.00754,8000000.0
2009-10-30 04:43:00,5.00889,5.00922,5.00778,5.00922,18000000.0
2009-10-30 04:44:00,5.00848,5.0089,5.00766,5.00766,9000000.0
2009-10-30 04:45:00,5.00926,5.00926,5.00813,5.00857,9000000.0
2009-10-30 04:46:00,5.00926,5.00926,5.00789,5.00904,16000000.0
2009-10-30 04:47:00,5.00883,5.00966,5.00841,5.00925,12000000.0
2009-10-30 04:48:00,5.00931,5.00984,5.00846,5.00973,10000000.0
2009-10-30 04:49:00,5.00953,5.00997,5.00826,5.00925,16000000.0
2009-10-30 04:50:00,5.00963,5.00965,5.00815,5.00964,16000000.0
2009-10-30 04:51:00,5.00989,5.01028,5.00856,5.00959,20000000.0
2009-10-30 04:52:00,5.00915,5.00986,5.00835,5.00925,13000000.0
2009-10-30 04:53:00,5.00867,5.00909,5.00829,5.00904,11000000.0
2009-10-30 04:54:00,5.00888,5.00888,5.00753,5.00823,11000000.0
2009-10-30 04:55:00,5.00878,5.00955,5.00826,5.00887,12000000.0
2009-10-30 04:56:00,5.00799,5.00949,5.00785,5.00858,16000000.0
2009-10-30 04:57:00,5.00847,5.00906,5.00745,5.00745,7000000.0
2009-10-30 04:58:00,5.00855,5.00913,5.00765,5.00867,13000000.0
2009-10-30 04:59:00,5.00884,5.00899,5.00773,5.00834,17000000.0
2009-10-30 05:00:00,5.00861,5.00894,5.00766,5.00834,10000000.0
2009-10-30 05:01:00,5.00748,5.00886,5.00748,5.00852,13000000.0
2009-10-30 05:02:00,5.00828,5.00882,5.00746,5.00882,18000000.0
2009-10-30 05:03:00,5.00872,5.00881,5.0072,5.00778,9000000.0
2009-10-30 05:04:00,5.00808,5.00875,5.0073,5.00783,12000000.0
2009-10-30 05:05:00,5.00777,5.00851,5.00703,5.00851,10000000.0
2009-10-30 05:06:00,5.00784,5.00837,5.00676,5.00743,20000000.0
2009-10-30 05:07:00,5.00798,5.00854,5.00741,5.00843,10000000.0
2009-10-30 05:08:00,5.00808,5.00808,5.00652,5.00652,17000000.0
2009-10-30 05:09:00,5.00752,5.00856,5.00734,5.00795,15000000.0
2009-10-30 05:10:00,5.00786,5.00813,5.00678,5.00678,10000000.0
2009-10-30 05:11:00,5.0072,5.00889,5.0072,5.00821,16000000.0
2009-10-30 05:12:00,5.00802,5.00841,5.00766,5.00827,7000000.0
2009-10-30 05:13:00,5.00835,5.00835,5.00682,5.00747,12000000.0
2009-10-30 05:14:00,5.00619,5.00788,5.00619,5.00732,14000000.0
2009-10-30 05:15:00,5.00747,5.00825,5.00681,5.00729,16000000.0
2009-10-30 05:16:00,5.00806,5.00816,5.00648,5.00763,15000000.0
2009-10-30 05:17:00,5.00786,5.0083,5.00663,5.0083,10000000.0
2009-10-30 05:18:00,5.0077,5.00773,5.00619,5.00662,13000000.0
2009-10-30 05:19:00,5.00726,5.00726,5.0056,5.0065,13000000.0
2009-10-30 05:20:00,5.00595,5.00697,5.00536,5.00661,20000000.0
2009-10-30 05:21:00,5.00738,5.00738,5.0052,5.00613,9000000.0
2009-10-30 05:22:00,5.00545,5.00634,5.00461,5.00621,17000000.0
2009-10-30 05:23:00,5.00643,5.00643,5.00381,5.0047,14000000.0
2009-10-30 05:24:00,5.0051,5.00576,5.0036,5.00513,19000000.0
2009-10-30 05:25:00,5.00509,5.00654,5.00455,5.00654,13000000.0
2009-10-30 05:26:00,5.00573,5.00726,5.00554,5.00554,13000000.0
2009-10-30 05:27:00,5.00659,5.00701,5.00581,5.00686,13000000.0
2009-10-30 05:28:00,5.00711,5.00734,5.00611,5.00715,10000000.0
2009-10-30 05:29:00,5.00605,5.00684,5.00466,5.00663,17000000.0
2009-10-30 05:30:00,5.00657,5.00709,5.00523,5.00641,21000000.0
2009-10-30 05:31:00,5.00663,5.00668,5.00462,5.00601,13000000.0
2009-10-30 05:32:00,5.00586,5.00644,5.00466,5.00602,16000000.0
2009-10-30 05:33:00,5.00516,5.00592,5.00359,5.00359,13000000.0
2009-10-30 05:34:00,5.00491,5.00527,5.00356,5.00527,13000000.0
2009-10-30 05:35:00,5.00483,5.00505,5.00302,5.00302,14000000.0
2009-10-30 05:36:00,5.00406,5.00516,5.00339,5.00483,18000000.0
2009-10-30 05:37:00,5.00509,5.00536,5.00288,5.00416,12000000.0
2009-10-30 05:38:00,5.00475,5.00476,5.0031,5.0035,13000000.0
2009-10-30 05:39:00,5.00519,5.0054,5.00403,5.00493,21000000.0
2009-10-30 05:40:00,5.00357,5.00518,5.00352,5.00505,14000000.0
2009-10-30 05:41:00,5.00567,5.00567,5.00361,5.0038,13000000.0
2009-10-30 05:42:00,5.00409,5.00449,5.00343,5.00417,8000000.0
2009-10-30 05:43:00,5.00296,5.00401,5.00268,5.00281,13000000.0
2009-10-30 05:44:00,5.00356,5.00419,5.0026,5.00281,13000000.0
2009-10-30 05:45:00,5.00435,5.00435,5.0026,5.00284,24000000.0
2009-10-30 05:46:00,5.00276,5.00402,5.00276,5.00402,14000000.0
2009-10-30 05:47:00,5.00396,5.00396,5.00304,5.00392,11000000.0
2009-10-30 05:48:00,5.00403,5.00459,5.00305,5.00439,18000000.0
2009-10-30 05:49:00,5.0034,5.00484,5.00305,5.00484,10000000.0
2009-10-30 05:50:00,5.00427,5.00528,5.00397,5.00528,10000000.0
2009-10-30 05:51:00,5.00547,5.00563,5.00401,5.00429,11000000.0
2009-10-30 05:52:00,5.00416,5.00532,5.00357,5.00526,19000000.0
2009-10-30 05:53:00,5.00354,5.00476,5.003,5.00476,15000000.0
2009-10-30 05:54:00,5.00425,5.00425,5.00268,5.00268,7000000.0
2009-10-30 05:55:00,5.00378,5.00431,5.00255,5.00402,12000000.0
2009-10-30 05:56:00,5.00441,5.00496,5.00254,5.00477,16000000.0
2009-10-30 05:57:00,5.00406,5.00467,5.00341,5.00415,11000000.0
2009-10-30 05:58:00,5.00388,5.00514,5.00352,5.00514,22000000.0
2009-10-30 05:59:00,5.00354,5.00457,5.00327,5.00435,9000000.0
2009-10-30 06:00:00,5.00326,5.00599,5.00326,5.00586,17000000.0
2009-10-30 06:01:00,5.00497,5.00578,5.00457,5.00552,18000000.0
2009-10-30 06:02:00,5.00552,5.00606,5.0042,5.00462,18000000.0
2009-10-30 06:03:00,5.00557,5.00557,5.00508,5.00548,16000000.0
2009-10-30 06:04:00,5.00524,5.00563,5.00463,5.00527,8000000.0
2009-10-30 06:05:00,5.00551,5.00551,5.00458,5.00538,10000000.0
2009-10-30 06:06:00,5.00543,5.00599,5.00448,5.00448,27000000.0
2009-10-30 06:07:00,5.00586,5.00613,5.00452,5.00468,17000000.0
2009-10-30 06:08:00,5.00533,5.0059,5.00474,5.0057,14000000.0
2009-10-30 06:09:00,5.00406,5.00612,5.00406,5.00612,13000000.0
2009-10-30 06:10:00,5.00435,5.00615,5.00435,5.00556,14000000.0
2009-10-30 06:11:00,5.00556,5.00556,5.00397,5.00397,16000000.0
2009-10-30 06:12:00,5.00435,5.00635,5.00396,5.00541,17000000.0
2009-10-30 06:13:00,5.00523,5.00523,5.00377,5.00493,14000000.0
2009-10-30 06:14:00,5.00419,5.0052,5.00345,5.00345,12000000.0
2009-10-30 06:15:00,5.00451,5.00476,5.00355,5.00463,13000000.0
2009-10-30 06:16:00,5.00373,5.00455,5.00307,5.00442,14000000.0
2009-10-30 06:17:00,5.00376,5.0043,5.00274,5.00274,11000000.0
2009-10-30 06:18:00,5.00389,5.00467,5.00259,5.00467,12000000.0
2009-10-30 06:19:00,5.0031,5.00494,5.0031,5.00451,19000000.0
2009-10-30 06:20:00,5.00358,5.00471,5.00357,5.00423,11000000.0
2009-10-30 06:21:00,5.00483,5.0051,5.00409,5.00481,9000000.0
2009-10-30 06:22:00,5.00516,5.00589,5.00385,5.00495,22000000.0
2009-10-30 06:23:00,5.00411,5.00607,5.00392,5.00483,18000000.0
2009-10-30 06:24:00,5.0052,5.00577,5.00426,5.00557,8000000.0
2009-10-30 06:25:00,5.00586,5.00586,5.00466,5.00524,9000000.0
2009-10-30 06:26:00,5.00505,5.00608,5.0043,5.00531,13000000.0
2009-10-30 06:27:00,5.00585,5.00606,5.00428,5.00572,15000000.0
2009-10-30 06:28:00,5.00545,5.0056,5.00419,5.00558,18000000.0
2009-10-30 06:29:00,5.00444,5.006,5.00423,5.00531,16000000.0
2009-10-30 06:30:00,5.00636,5.0065,5.00503,5.00503,10000000.0
2009-10-30 06:31:00,5.00474,5.00634,5.00474,5.00572,13000000.0
2009-10-30 06:32:00,5.00648,5.00648,5.00529,5.00597,10000000.0
2009-10-30 06:33:00,5.00673,5.007,5.00524,5.00642,10000000.0
2009-10-30 06:34:00,5.00645,5.00679,5.00532,5.00679,15000000.0
2009-10-30 06:35:00,5.00637,5.00666,5.00551,5.00652,13000000.0
2009-10-30 06:36:00,5.00484,5.00675,5.00484,5.00673,23000000.0
2009-10-30 06:37:00,5.00616,5.00716,5.00571,5.00688,11000000.0
2009-10-30 06:38:00,5.00653,5.00667,5.00542,5.0061,17000000.0
2009-10-30 06:39:00,5.00604,5.00673,5.00564,5.00614,8000000.0
2009-10-30 06:40:00,5.00638,5.00675,5.00532,5.00597,15000000.0
2009-10-30 06:41:00,5.00491,5.00574,5.00491,5.00574,15000000.0
2009-10-30 06:42:00,5.00628,5.00662,5.00549,5.00559,16000000.0
2009-10-30 06:43:00,5.00512,5.00689,5.00512,5.00607,12000000.0
2009-10-30 06:44:00,5.00709,5.00709,5.00556,5.00684,13000000.0
2009-10-30 06:45:00,5.00626,5.00741,5.00584,5.0068,14000000.0
2009-10-30 06:46:00,5.00745,5.00753,5.00604,5.0067,12000000.0
2009-10-30 06:47:00,5.00636,5.00698,5.006,5.00667,11000000.0
2009-10-30 06:48:00,5.00671,5.00686,5.00545,5.00554,15000000.0
2009-10-30 06:49:00,5.00691,5.00724,5.0059,5.00678,17000000.0
2009-10-30 06:50:00,5.00568,5.00722,5.00568,5.00721,13000000.0
2009-10-30 06:51:00,5.00592,5.00748,5.00592,5.00669,8000000.0
2009-10-30 06:52:00,5.00735,5.0074,5.00593,5.0066,14000000.0
2009-10-30 06:53:00,5.00694,5.00729,5.00573,5.00729,13000000.0
2009-10-30 06:54:00,5.00657,5.00689,5.00591,5.00688,8000000.0
2009-10-30 06:55:00,5.00735,5.00754,5.00584,5.00682,10000000.0
2009-10-30 06:56:00,5.00711,5.00711,5.00615,5.0068,11000000.0
2009-10-30 06:57:00,5.00609,5.00699,5.00568,5.00658,17000000.0
2009-10-30 06:58:00,5.00738,5.00762,5.00598,5.00673,12000000.0
2009-10-30 06:59:00,5.00662,5.00716,5.00604,5.0071,14000000.0
2009-10-30 07:00:00,5.00649,5.0076,5.00614,5.00668,11000000.0
2009-10-30 07:01:00,5.00591,5.00711,5.00591,5.00677,10000000.0
2009-10-30 07:02:00,5.00643,5.00715,5.00589,5.00642,14000000.0
2009-10-30 07:03:00,5.00695,5.00701,5.00612,5.00695,7000000.0
2009-10-30 07:04:00,5.00679,5.0071,5.00534,5.0071,16000000.0
2009-10-30 07:05:00,5.00695,5.00695,5.00514,5.00628,15000000.0
2009-10-30 07:06:00,5.00647,5.00663,5.00546,5.00563,16000000.0
2009-10-30 07:07:00,5.0066,5.0066,5.00482,5.00638,12000000.0
2009-10-30 07:08:00,5.00442,5.00635,5.00442,5.00615,8000000.0
2009-10-30 07:09:00,5.00589,5.00599,5.00479,5.00479,8000000.0
2009-10-30 07:10:00,5.00473,5.00689,5.00473,5.00477,16000000.0
2009-10-30 07:11:00,5.00616,5.00627,5.00517,5.00526,17000000.0
2009-10-30 07:12:00,5.00496,5.00701,5.00494,5.00605,20000000.0
2009-10-30 07:13:00,5.00624,5.00655,5.00508,5.00626,18000000.0
2009-10-30 07:14:00,5.00613,5.00697,5.00568,5.00568,11000000.0
2009-10-30 07:15:00,5.00631,5.00731,5.00568,5.00716,18000000.0
2009-10-30 07:16:00,5.00705,5.0076,5.00589,5.00612,18000000.0
2009-10-30 07:17:00,5.00598,5.00706,5.00573,5.00706,12000000.0
2009-10-30 07:18:00,5.00717,5.00717,5.00564,5.00564,18000000.0
2009-10-30 07:19:00,5.00613,5.00665,5.00531,5.00652,14000000.0
2009-10-30 07:20:00,5.00625,5.00684,5.00529,5.00627,18000000.0
2009-10-30 07:21:00,5.00579,5.00707,5.00579,5.00672,13000000.0
2009-10-30 07:22:00,5.0053,5.00671,5.00513,5.00638,14000000.0
2009-10-30 07:23:00,5.00599,5.00638,5.00506,5.00619,15000000.0
2009-10-30 07:24:00,5.0058,5.00605,5.00487,5.00595,16000000.0
2009-10-30 07:25:00,5.00626,5.00626,5.00514,5.00601,15000000.0
2009-10-30 07:26:00,5.00599,5.00648,5.00541,5.00629,13000000.0
2009-10-30 07:27:00,5.00556,5.00692,5.00511,5.00511,12000000.0
2009-10-30 07:28:00,5.00636,5.00636,5.0048,5.0048,22000000.0
2009-10-30 07:29:00,5.00473,5.00661,5.00473,5.00616,16000000.0
2009-10-30 07:30:00,5.00574,5.0071,5.00574,5.00668,14000000.0
2009-10-30 07:31:00,5.00581,5.00682,5.00561,5.0066,13000000.0
2009-10-30 07:32:00,5.0061,5.00744,5.0061,5.00715,9000000.0
2009-10-30 07:33:00,5.00747,5.00752,5.00662,5.00716,7000000.0
2009-10-30 07:34:00,5.00784,5.008,5.00658,5.00717,18000000.0
2009-10-30 07:35:00,5.00686,5.00782,5.00639,5.00719,9000000.0
2009-10-30 07:36:00,5.00755,5.00755,5.00601,5.00658,13000000.0
2009-10-30 07:37:00,5.00633,5.00812,5.00633,5.00761,11000000.0
2009-10-30 07:38:00,5.00864,5.00864,5.00676,5.00732,11000000.0
2009-10-30 07:39:00,5.00753,5.00794,5.0065,5.0072,19000000.0
2009-10-30 07:40:00,5.00645,5.00777,5.00608,5.00691,11000000.0
2009-10-30 07:41:00,5.00661,5.00705,5.00607,5.00659,7000000.0
2009-10-30 07:42:00,5.0066,5.00743,5.00604,5.00612,13000000.0
2009-10-30 07:43:00,5.00737,5.00784,5.0059,5.00709,14000000.0
2009-10-30 07:44:00,5.00642,5.00798,5.00638,5.00638,10000000.0
2009-10-30 07:45:00,5.0078,5.00897,5.00766,5.00814,8000000.0
2009-10-30 07:46:00,5.00988,5.01171,5.00904,5.01171,13000000.0
2009-10-30 07:47:00,5.011,5.01149,5.01038,5.01103,15000000.0
2009-10-30 07:48:00,5.01122,5.01122,5.01003,5.01069,13000000.0
2009-10-30 07:49:00,5.01071,5.01107,5.01022,5.01107,10000000.0
2009-10-30 07:50:00,5.01103,5.01128,5.00957,5.01016,17000000.0
2009-10-30 07:51:00,5.00988,5.01164,5.00946,5.01164,16000000.0
2009-10-30 07:52:00,5.01159,5.01182,5.00989,5.01044,13000000.0
2009-10-30 07:53:00,5.00918,5.01084,5.00918,5.00936,10000000.0
2009-10-30 07:54:00,5.0098,5.01015,5.00887,5.00895,11000000.0
2009-10-30 07:55:00,5.01043,5.01077,5.00945,5.01077,12000000.0
2009-10-30 07:56:00,5.00943,5.01079,5.00943,5.01064,13000000.0
2009-10-30 07:57:00,5.0107,5.01112,5.01025,5.01096,8000000.0
2009-10-30 07:58:00,5.01178,5.01203,5.01058,5.01203,14000000.0
2009-10-30 07:59:00,5.01174,5.01258,5.01072,5.011,15000000.0
2009-10-30 08:00:00,5.01229,5.01452,5.01221,5.01452,10000000.0
2009-10-30 08:01:00,5.01529,5.01529,5.01326,5.0139,13000000.0
2009-10-30 08:02:00,5.0134,5.01483,5.0132,5.01447,14000000.0
2009-10-30 08:03:00,5.01424,5.01436,5.01278,5.01378,12000000.0
2009-10-30 08:04:00,5.01356,5.01356,5.01182,5.01297,16000000.0
2009-10-30 08:05:00,5.01332,5.01332,5.01143,5.01293,14000000.0
2009-10-30 08:06:00,5.01232,5.01346,5.01198,5.01324,19000000.0
2009-10-30 08:07:00,5.01245,5.01388,5.01172,5.01272,19000000.0
2009-10-30 08:08:00,5.01317,5.01337,5.01207,5.0133,11000000.0
2009-10-30 08:09:00,5.01319,5.01338,5.01221,5.01272,10000000.0
2009-10-30 08:10:00,5.01223,5.0148,5.01223,5.01365,16000000.0
2009-10-30 08:11:00,5.01376,5.01444,5.01306,5.0134,9000000.0
2009-10-30 08:12:00,5.01233,5.014,5.0123,5.014,10000000.0
2009-10-30 08:13:00,5.01303,5.01398,5.01266,5.01295,11000000.0
2009-10-30 08:14:00,5.0136,5.0144,5.01322,5.0139,12000000.0
2009-10-30 08:15:00,5.01467,5.01514,5.01359,5.01492,15000000.0
2009-10-30 08:16:00,5.01454,5.01562,5.01327,5.01336,14000000.0
2009-10-30 08:17:00,5.01403,5.01555,5.0139,5.01512,10000000.0
2009-10-30 08:18:00,5.01434,5.01554,5.01401,5.01487,9000000.0
2009-10-30 08:19:00,5.01606,5.01619,5.01398,5.01443,11000000.0
2009-10-30 08:20:00,5.01316,5.01562,5.01316,5.01547,11000000.0
2009-10-30 08:21:00,5.01565,5.0157,5.01368,5.01482,20000000.0
2009-10-30 08:22:00,5.01415,5.01479,5.0135,5.01479,8000000.0
2009-10-30 08:23:00,5.01455,5.01456,5.01307,5.01386,12000000.0
2009-10-30 08:24:00,5.01419,5.01419,5.0125,5.01256,13000000.0
2009-10-30 08:25:00,5.01257,5.01384,5.01253,5.01331,12000000.0
2009-10-30 08:26:00,5.01398,5.01428,5.0131,5.01339,13000000.0
2009-10-30 08:27:00,5.01461,5.0149,5.0133,5.0133,11000000.0
2009-10-30 08:28:00,5.01385,5.0143,5.01318,5.01421,8000000.0
2009-10-30 08:29:00,5.01428,5.01456,5.01353,5.01405,12000000.0
2009-10-30 08:30:00,5.0141,5.01466,5.01347,5.01347,11000000.0
2009-10-30 08:31:00,5.01299,5.01374,5.01231,5.01334,10000000.0
2009-10-30 08:32:00,5.01182,5.01292,5.01149,5.01245,13000000.0
2009-10-30 08:33:00,5.01326,5.01351,5.0124,5.01293,11000000.0
2009-10-30 08:34:00,5.01381,5.01421,5.01215,5.01305,17000000.0
2009-10-30 08:35:00,5.01286,5.01384,5.01262,5.01365,11000000.0
2009-10-30 08:36:00,5.01311,5.01365,5.0125,5.01343,10000000.0
2009-10-30 08:37:00,5.0119,5.01362,5.0119,5.0134,9000000.0
2009-10-30 08:38:00,5.01341,5.01341,5.01113,5.01233,18000000.0
2009-10-30 08:39:00,5.0122,5.0122,5.01045,5.01045,8000000.0
2009-10-30 08:40:00,5.01221,5.01241,5.01159,5.0119,7000000.0
2009-10-30 08:41:00,5.01179,5.01243,5.01091,5.012,16000000.0
2009-10-30 08:42:00,5.01172,5.0118,5.01037,5.01114,14000000.0
2009-10-30 08:43:00,5.01156,5.01249,5.01082,5.01096,12000000.0
2009-10-30 08:44:00,5.01224,5.01333,5.01181,5.01288,9000000.0
2009-10-30 08:45:00,5.01234,5.01308,5.01166,5.0129,18000000.0
2009-10-30 08:46:00,5.01261,5.01339,5.01154,5.01236,14000000.0
2009-10-30 08:47:00,5.01265,5.01383,5.01202,5.01383,18000000.0
2009-10-30 08:48:00,5.01359,5.01382,5.01222,5.01323,12000000.0
2009-10-30 08:49:00,5.01297,5.0134,5.01246,5.01333,14000000.0
2009-10-30 08:50:00,5.01322,5.01347,5.01197,5.01208,16000000.0
2009-10-30 08:51:00,5.01345,5.01392,5.01209,5.0129,21000000.0
2009-10-30 08:52:00,5.01353,5.01363,5.01212,5.0125,20000000.0
2009-10-30 08:53:00,5.01247,5.01315,5.01189,5.01305,7000000.0
2009-10-30 08:54:00,5.01196,5.01297,5.01059,5.01127,17000000.0
2009-10-30 08:55:00,5.011,5.01188,5.01056,5.01182,12000000.0
2009-10-30 08:56:00,5.01148,5.01215,5.01098,5.0116,17000000.0
2009-10-30 08:57:00,5.01112,5.01195,5.01016,5.01078,16000000.0
2009-10-30 08:58:00,5.01158,5.01164,5.01013,5.01013,12000000.0
2009-10-30 08:59:00,5.01115,5.01177,5.00983,5.01107,13000000.0
2009-10-30 09:00:00,5.01144,5.01261,5.0101,5.01084,17000000.0
2009-10-30 09:01:00,5.0124,5.0134,5.01118,5.01271,13000000.0
2009-10-30 09:02:00,5.01363,5.01476,5.0135,5.01406,8000000.0
2009-10-30 09:03:00,5.01492,5.01492,5.01301,5.0149,16000000.0
2009-10-30 09:04:00,5.01531,5.01531,5.01427,5.01479,8000000.0
2009-10-30 09:05:00,5.01572,5.01572,5.01428,5.01428,11000000.0
2009-10-30 09:06:00,5.0151,5.01595,5.01435,5.01557,10000000.0
2009-10-30 09:07:00,5.01609,5.01609,5.01462,5.01492,10000000.0
2009-10-30 09:08:00,5.01548,5.01577,5.01415,5.01484,19000000.0
2009-10-30 09:09:00,5.01509,5.01509,5.01291,5.01424,16000000.0
2009-10-30 09:10:00,5.01232,5.01363,5.01229,5.01363,8000000.0
2009-10-30 09:11:00,5.01356,5.01356,5.01191,5.01228,11000000.0
2009-10-30 09:12:00,5.01293,5.01347,5.01172,5.0124,16000000.0
2009-10-30 09:13:00,5.01352,5.01434,5.01229,5.01336,15000000.0
2009-10-30 09:14:00,5.01398,5.01398,5.01238,5.01346,17000000.0
2009-10-30 09:15:00,5.01242,5.0136,5.01141,5.01335,12000000.0
2009-10-30 09:16:00,5.01321,5.01413,5.01245,5.01253,14000000.0
2009-10-30 09:17:00,5.0123,5.01391,5.0123,5.01381,14000000.0
2009-10-30 09:18:00,5.01202,5.01369,5.01168,5.01369,18000000.0
2009-10-30 09:19:00,5.013,5.01356,5.01212,5.01256,14000000.0
2009-10-30 09:20:00,5.01384,5.01444,5.01269,5.01444,18000000.0
2009-10-30 09:21:00,5.01395,5.01428,5.01232,5.01399,17000000.0
2009-10-30 09:22:00,5.01385,5.01436,5.01291,5.01384,13000000.0
2009-10-30 09:23:00,5.01394,5.01473,5.01251,5.0139,12000000.0
2009-10-30 09:24:00,5.0151,5.01545,5.01368,5.01509,14000000.0
2009-10-30 09:25:00,5.01485,5.01567,5.01425,5.01468,9000000.0
2009-10-30 09:26:00,5.01503,5.01593,5.01425,5.01425,13000000.0
2009-10-30 09:27:00,5.01623,5.01773,5.01544,5.01709,13000000.0
2009-10-30 09:28:00,5.01723,5.0178,5.01562,5.01723,19000000.0
2009-10-30 09:29:00,5.01762,5.01764,5.01585,5.01591,14000000.0
2009-10-30 09:30:00,5.01713,5.01728,5.01584,5.01722,15000000.0
2009-10-30 09:31:00,5.01709,5.01709,5.01397,5.01482,11000000.0
2009-10-30 09:32:00,5.01437,5.01474,5.01296,5.01447,16000000.0
2009-10-30 09:33:00,5.01338,5.01457,5.01338,5.01382,9000000.0
2009-10-30 09:34:00,5.01395,5.01463,5.01285,5.01285,18000000.0
2009-10-30 09:35:00,5.01359,5.014,5.01175,5.01175,14000000.0
2009-10-30 09:36:00,5.01313,5.01413,5.01159,5.01413,16000000.0
2009-10-30 09:37:00,5.0148,5.0157,5.01273,5.01493,20000000.0
2009-10-30 09:38:00,5.01417,5.01583,5.01417,5.01523,19000000.0
2009-10-30 09:39:00,5.01653,5.01653,5.01462,5.01472,16000000.0
2009-10-30 09:40:00,5.01629,5.01697,5.01566,5.01682,12000000.0
2009-10-30 09:41:00,5.01653,5.01653,5.014,5.01611,18000000.0
2009-10-30 09:42:00,5.01633,5.01633,5.01454,5.01464,16000000.0
2009-10-30 09:43:00,5.01547,5.01575,5.01417,5.01532,15000000.0
2009-10-30 09:44:00,5.01355,5.01558,5.01355,5.01407,13000000.0
2009-10-30 09:45:00,5.01516,5.01565,5.01367,5.01391,13000000.0
2009-10-30 09:46:00,5.01477,5.01638,5.01477,5.01519,17000000.0
2009-10-30 09:47:00,5.0159,5.01713,5.01515,5.01572,13000000.0
2009-10-30 09:48:00,5.01624,5.01741,5.01534,5.01741,16000000.0
2009-10-30 09:49:00,5.01718,5.01794,5.01638,5.01638,17000000.0
2009-10-30 09:50:00,5.0156,5.01784,5.01554,5.01783,12000000.0
2009-10-30 09:51:00,5.01702,5.01774,5.01574,5.01598,16000000.0
2009-10-30 09:52:00,5.0159,5.01657,5.01455,5.0157,16000000.0
2009-10-30 09:53:00,5.01502,5.01559,5.01397,5.01425,15000000.0
2009-10-30 09:54:00,5.01578,5.01578,5.01383,5.01515,15000000.0
2009-10-30 09:55:00,5.01487,5.01509,5.01361,5.01485,15000000.0
2009-10-30 09:56:00,5.01509,5.01599,5.01358,5.01599,17000000.0
2009-10-30 09:57:00,5.01528,5.01592,5.01393,5.01413,12000000.0
2009-10-30 09:58:00,5.0149,5.01556,5.01402,5.01525,14000000.0
2009-10-30 09:59:00,5.01473,5.01516,5.01385,5.01443,10000000.0
2009-10-30 10:00:00,5.01468,5.01483,5.0132,5.01483,11000000.0
2009-10-30 10:01:00,5.01312,5.01486,5.01289,5.01437,24000000.0
2009-10-30 10:02:00,5.01335,5.01517,5.01329,5.01517,14000000.0
2009-10-30 10:03:00,5.01328,5.01444,5.01291,5.01433,16000000.0
2009-10-30 10:04:00,5.01322,5.01368,5.01235,5.01368,10000000.0
2009-10-30 10:05:00,5.01358,5.01405,5.01292,5.01367,10000000.0
2009-10-30 10:06:00,5.01361,5.01381,5.01207,5.01333,9000000.0
2009-10-30 10:07:00,5.01368,5.01392,5.01253,5.01354,11000000.0
2009-10-30 10:08:00,5.01371,5.01393,5.01212,5.01235,9000000.0
2009-10-30 10:09:00,5.01387,5.01412,5.01221,5.01412,11000000.0
2009-10-30 10:10:00,5.01329,5.01485,5.01255,5.01451,15000000.0
2009-10-30 10:11:00,5.01461,5.01536,5.01308,5.01493,16000000.0
2009-10-30 10:12:00,5.01447,5.01596,5.01424,5.01527,19000000.0
2009-10-30 10:13:00,5.0141,5.01704,5.0141,5.0165,9000000.0
2009-10-30 10:14:00,5.01536,5.01659,5.01536,5.01645,11000000.0
2009-10-30 10:15:00,5.01726,5.01783,5.01557,5.01768,8000000.0
2009-10-30 10:16:00,5.01801,5.01936,5.01749,5.01749,17000000.0
2009-10-30 10:17:00,5.01733,5.01943,5.01733,5.01813,16000000.0
2009-10-30 10:18:00,5.01987,5.01987,5.01771,5.01957,16000000.0
2009-10-30 10:19:00,5.018,5.01952,5.01786,5.01949,17000000.0
2009-10-30 10:20:00,5.02025,5.02118,5.01907,5.02118,16000000.0
2009-10-30 10:21:00,5.02162,5.02182,5.02059,5.02128,7000000.0
2009-10-30 10:22:00,5.02054,5.02156,5.02007,5.02156,10000000.0
2009-10-30 10:23:00,5.0209,5.02126,5.0197,5.02092,14000000.0
2009-10-30 10:24:00,5.01991,5.02018,5.01814,5.01984,13000000.0
2009-10-30 10:25:00,5.01919,5.01919,5.01726,5.01814,12000000.0
2009-10-30 10:26:00,5.01806,5.01863,5.01732,5.01808,11000000.0
2009-10-30 10:27:00,5.01813,5.01867,5.0169,5.01809,13000000.0
2009-10-30 10:28:00,5.01784,5.01784,5.01631,5.01753,13000000.0
2009-10-30 10:29:00,5.01709,5.01721,5.01583,5.01718,11000000.0
2009-10-30 10:30:00,5.01539,5.01699,5.01539,5.01699,9000000.0
2009-10-30 10:31:00,5.01642,5.01765,5.01607,5.01719,16000000.0
2009-10-30 10:32:00,5.016,5.01845,5.01593,5.01711,9000000.0
2009-10-30 10:33:00,5.01762,5.0182,5.01645,5.01645,12000000.0
2009-10-30 10:34:00,5.0176,5.01788,5.01695,5.01755,11000000.0
2009-10-30 10:35:00,5.01664,5.01853,5.01657,5.01806,17000000.0
2009-10-30 10:36:00,5.01729,5.0187,5.01693,5.01744,10000000.0
2009-10-30 10:37:00,5.01913,5.01952,5.01765,5.01914,15000000.0
2009-10-30 10:38:00,5.02055,5.02111,5.01844,5.02111,17000000.0
2009-10-30 10:39:00,5.02101,5.02124,5.01951,5.01982,13000000.0
2009-10-30 10:40:00,5.02076,5.02076,5.01883,5.01883,10000000.0
2009-10-30 10:41:00,5.01932,5.01984,5.01809,5.01809,15000000.0
2009-10-30 10:42:00,5.01886,5.01891,5.01761,5.0185,12000000.0
2009-10-30 10:43:00,5.01839,5.01848,5.01668,5.01848,13000000.0
2009-10-30 10:44:00,5.01817,5.01837,5.01689,5.01729,12000000.0
2009-10-30 10:45:00,5.01824,5.01824,5.01587,5.01701,13000000.0
2009-10-30 10:46:00,5.01581,5.01844,5.01581,5.0164,13000000.0
2009-10-30 10:47:00,5.01772,5.0178,5.0163,5.01692,7000000.0
2009-10-30 10:48:00,5.01597,5.0167,5.01496,5.01531,12000000.0
2009-10-30 10:49:00,5.0165,5.0165,5.01512,5.01648,10000000.0
2009-10-30 10:50:00,5.01618,5.01644,5.01493,5.01606,14000000.0
2009-10-30 10:51:00,5.01647,5.01647,5.01413,5.01524,11000000.0
2009-10-30 10:52:00,5.01616,5.01642,5.01507,5.0162,20000000.0
2009-10-30 10:53:00,5.01496,5.01604,5.01445,5.01569,9000000.0
2009-10-30 10:54:00,5.01623,5.01643,5.01439,5.01498,18000000.0
2009-10-30 10:55:00,5.01484,5.01625,5.0144,5.01559,10000000.0
2009-10-30 10:56:00,5.01494,5.01495,5.0135,5.01495,11000000.0
2009-10-30 10:57:00,5.01513,5.01513,5.01147,5.01184,8000000.0
2009-10-30 10:58:00,5.01147,5.01421,5.01114,5.01421,10000000.0
2009-10-30 10:59:00,5.01437,5.01449,5.01243,5.01358,10000000.0
2009-10-30 11:00:00,5.01281,5.01339,5.01157,5.01339,15000000.0
2009-10-30 11:01:00,5.01267,5.01332,5.01207,5.01332,12000000.0
2009-10-30 11:02:00,5.01272,5.01352,5.01203,5.01212,8000000.0
2009-10-30 11:03:00,5.01324,5.0146,5.01251,5.01405,11000000.0
2009-10-30 11:04:00,5.0142,5.01452,5.01233,5.01331,15000000.0
2009-10-30 11:05:00,5.01296,5.01346,5.01159,5.01341,17000000.0
2009-10-30 11:06:00,5.01129,5.0132,5.01129,5.01314,12000000.0
2009-10-30 11:07:00,5.01259,5.01324,5.01094,5.01324,11000000.0
2009-10-30 11:08:00,5.01314,5.01314,5.01149,5.01177,22000000.0
2009-10-30 11:09:00,5.01199,5.01259,5.01114,5.01259,9000000.0
2009-10-30 11:10:00,5.01233,5.01233,5.01006,5.01157,16000000.0
2009-10-30 11:11:00,5.01208,5.01233,5.01102,5.01157,7000000.0
2009-10-30 11:12:00,5.01156,5.01231,5.01087,5.01231,15000000.0
2009-10-30 11:13:00,5.01308,5.01329,5.01104,5.01119,11000000.0
2009-10-30 11:14:00,5.01169,5.01279,5.01124,5.01279,18000000.0
2009-10-30 11:15:00,5.01291,5.01338,5.01148,5.01295,11000000.0
2009-10-30 11:16:00,5.01227,5.01318,5.01178,5.01283,13000000.0
2009-10-30 11:17:00,5.01297,5.01297,5.01066,5.01066,13000000.0
2009-10-30 11:18:00,5.01257,5.01257,5.01115,5.01122,9000000.0
2009-10-30 11:19:00,5.0114,5.01166,5.00939,5.00947,17000000.0
2009-10-30 11:20:00,5.01141,5.01148,5.01007,5.01083,14000000.0
2009-10-30 11:21:00,5.01089,5.01184,5.00913,5.01102,14000000.0
2009-10-30 11:22:00,5.01116,5.01116,5.00884,5.01077,22000000.0
2009-10-30 11:23:00,5.00908,5.01035,5.00908,5.01002,8000000.0
2009-10-30 11:24:00,5.00887,5.01015,5.00846,5.0097,18000000.0
2009-10-30 11:25:00,5.00964,5.00964,5.00728,5.00852,9000000.0
2009-10-30 11:26:00,5.0079,5.00945,5.00777,5.00945,15000000.0
2009-10-30 11:27:00,5.00943,5.00943,5.00833,5.00919,10000000.0
2009-10-30 11:28:00,5.0089,5.01111,5.00882,5.01111,13000000.0
2009-10-30 11:29:00,5.00929,5.01054,5.00807,5.00807,17000000.0
2009-10-30 11:30:00,5.00835,5.01035,5.00835,5.01035,13000000.0
2009-10-30 11:31:00,5.00976,5.01186,5.00976,5.0116,12000000.0
2009-10-30 11:32:00,5.01186,5.01203,5.01048,5.01147,20000000.0
2009-10-30 11:33:00,5.0117,5.01171,5.01042,5.01124,16000000.0
2009-10-30 11:34:00,5.01265,5.01265,5.01097,5.01226,13000000.0
2009-10-30 11:35:00,5.01221,5.01231,5.01103,5.01122,14000000.0
2009-10-30 11:36:00,5.01183,5.01201,5.01017,5.01033,11000000.0
2009-10-30 11:37:00,5.01159,5.0124,5.01046,5.01207,16000000.0
2009-10-30 11:38:00,5.01149,5.01195,5.01085,5.01124,8000000.0
2009-10-30 11:39:00,5.01182,5.01186,5.01037,5.01186,11000000.0
2009-10-30 11:40:00,5.01129,5.01185,5.00986,5.01125,12000000.0
2009-10-30 11:41:00,5.01196,5.01227,5.0106,5.0116,10000000.0
2009-10-30 11:42:00,5.01108,5.01215,5.01049,5.01215,10000000.0
2009-10-30 11:43:00,5.01257,5.01257,5.0103,5.0109,17000000.0
2009-10-30 11:44:00,5.01126,5.0121,5.01033,5.0121,15000000.0
2009-10-30 11:45:00,5.01214,5.01245,5.01043,5.01097,16000000.0
2009-10-30 11:46:00,5.01156,5.01196,5.01066,5.01126,7000000.0
2009-10-30 11:47:00,5.012,5.012,5.01025,5.0116,16000000.0
2009-10-30 11:48:00,5.01076,5.01164,5.00952,5.01113,13000000.0
2009-10-30 11:49:00,5.01151,5.01151,5.00902,5.01049,10000000.0
2009-10-30 11:50:00,5.01003,5.0114,5.00984,5.01053,12000000.0
2009-10-30 11:51:00,5.01058,5.01141,5.0091,5.01039,14000000.0
2009-10-30 11:52:00,5.00936,5.01058,5.00936,5.01043,18000000.0
2009-10-30 11:53:00,5.00985,5.01082,5.00937,5.01051,16000000.0
2009-10-30 11:54:00,5.0103,5.0103,5.00905,5.00997,8000000.0
2009-10-30 11:55:00,5.00951,5.01059,5.00884,5.01059,8000000.0
2009-10-30 11:56:00,5.01065,5.0114,5.00979,5.0114,8000000.0
2009-10-30 11:57:00,5.00985,5.0109,5.0093,5.01047,11000000.0
2009-10-30 11:58:00,5.00962,5.00996,5.00846,5.00957,14000000.0
2009-10-30 11:59:00,5.00941,5.00983,5.0077,5.00967,11000000.0
2009-10-30 12:00:00,5.00926,5.01154,5.00926,5.01135,15000000.0
2009-10-30 12:01:00,5.0116,5.01205,5.00986,5.01167,13000000.0
2009-10-30 12:02:00,5.011,5.011,5.00872,5.00956,15000000.0
2009-10-30 12:03:00,5.00911,5.00963,5.00776,5.00871,11000000.0
2009-10-30 12:04:00,5.00882,5.00908,5.008,5.00868,9000000.0
2009-10-30 12:05:00,5.00892,5.01024,5.00892,5.01024,9000000.0
2009-10-30 12:06:00,5.00994,5.00994,5.00737,5.0081,15000000.0
2009-10-30 12:07:00,5.0089,5.00928,5.00779,5.00833,11000000.0
2009-10-30 12:08:00,5.00818,5.00863,5.00709,5.00709,8000000.0
2009-10-30 12:09:00,5.00805,5.01,5.00683,5.00941,18000000.0
2009-10-30 12:10:00,5.00746,5.00896,5.00721,5.00761,14000000.0
2009-10-30 12:11:00,5.00755,5.00946,5.00723,5.00835,9000000.0
2009-10-30 12:12:00,5.00839,5.00982,5.00763,5.00982,18000000.0
2009-10-30 12:13:00,5.00905,5.00905,5.00647,5.00647,12000000.0
2009-10-30 12:14:00,5.00703,5.00732,5.00609,5.00724,10000000.0
2009-10-30 12:15:00,5.00693,5.00726,5.00612,5.00724,8000000.0
2009-10-30 12:16:00,5.00594,5.0073,5.00529,5.00729,14000000.0
2009-10-30 12:17:00,5.00728,5.00775,5.00608,5.00775,13000000.0
2009-10-30 12:18:00,5.00711,5.00711,5.00577,5.0066,10000000.0
2009-10-30 12:19:00,5.00662,5.00671,5.00572,5.00667,11000000.0
2009-10-30 12:20:00,5.00617,5.0068,5.00573,5.0068,8000000.0
2009-10-30 12:21:00,5.00669,5.00697,5.0052,5.0052,20000000.0
2009-10-30 12:22:00,5.00707,5.0073,5.00555,5.0073,14000000.0
2009-10-30 12:23:00,5.00673,5.00801,5.00663,5.00767,11000000.0
2009-10-30 12:24:00,5.00767,5.00767,5.0057,5.00713,17000000.0
2009-10-30 12:25:00,5.00743,5.00765,5.00596,5.00748,12000000.0
2009-10-30 12:26:00,5.00762,5.00763,5.00603,5.00668,7000000.0
2009-10-30 12:27:00,5.00567,5.00765,5.00567,5.00759,7000000.0
2009-10-30 12:28:00,5.00794,5.00796,5.00615,5.00761,19000000.0
2009-10-30 12:29:00,5.00618,5.00779,5.00612,5.00612,12000000.0
2009-10-30 12:30:00,5.00671,5.00678,5.00506,5.00646,10000000.0
2009-10-30 12:31:00,5.00664,5.00664,5.00441,5.00582,12000000.0
2009-10-30 12:32:00,5.0057,5.0061,5.00467,5.0053,12000000.0
2009-10-30 12:33:00,5.00524,5.00565,5.00415,5.00565,15000000.0
2009-10-30 12:34:00,5.0063,5.0063,5.00396,5.00584,12000000.0
2009-10-30 12:35:00,5.00491,5.006,5.00423,5.006,12000000.0
2009-10-30 12:36:00,5.00592,5.00592,5.00415,5.00585,15000000.0
2009-10-30 12:37:00,5.00446,5.00596,5.00442,5.00466,8000000.0
2009-10-30 12:38:00,5.00538,5.00651,5.00452,5.00552,15000000.0
2009-10-30 12:39:00,5.00687,5.00751,5.00534,5.00588,14000000.0
2009-10-30 12:40:00,5.00741,5.00741,5.00531,5.00678,18000000.0
2009-10-30 12:41:00,5.00685,5.00784,5.00618,5.00784,11000000.0
2009-10-30 12:42:00,5.00772,5.00776,5.00632,5.00632,17000000.0
2009-10-30 12:43:00,5.00785,5.00885,5.00713,5.00885,11000000.0
2009-10-30 12:44:00,5.00779,5.00886,5.0066,5.0066,13000000.0
2009-10-30 12:45:00,5.00736,5.00816,5.00698,5.00816,10000000.0
2009-10-30 12:46:00,5.00759,5.00775,5.00605,5.00669,20000000.0
2009-10-30 12:47:00,5.00695,5.00767,5.00639,5.00639,10000000.0
2009-10-30 12:48:00,5.00716,5.00815,5.00679,5.00686,10000000.0
2009-10-30 12:49:00,5.00813,5.00813,5.00687,5.00756,15000000.0
2009-10-30 12:50:00,5.00668,5.00823,5.00668,5.0072,14000000.0
2009-10-30 12:51:00,5.00773,5.00789,5.0065,5.00718,14000000.0
2009-10-30 12:52:00,5.0066,5.00738,5.00553,5.00738,9000000.0
2009-10-30 12:53:00,5.00765,5.00835,5.00667,5.00758,9000000.0
2009-10-30 12:54:00,5.0077,5.00868,5.00684,5.00802,20000000.0
2009-10-30 12:55:00,5.00864,5.00934,5.00736,5.00867,12000000.0
2009-10-30 12:56:00,5.00796,5.00942,5.00786,5.0087,7000000.0
2009-10-30 12:57:00,5.00719,5.00935,5.00719,5.00845,13000000.0
2009-10-30 12:58:00,5.00834,5.00902,5.00744,5.00878,16000000.0
2009-10-30 12:59:00,5.0079,5.00848,5.00745,5.0079,14000000.0
2009-10-30 13:00:00,5.00799,5.00813,5.00684,5.00812,12000000.0
2009-10-30 13:01:00,5.00857,5.00857,5.00653,5.00654,17000000.0
2009-10-30 13:02:00,5.00814,5.00894,5.00718,5.00831,10000000.0
2009-10-30 13:03:00,5.00757,5.00927,5.0075,5.00771,22000000.0
2009-10-30 13:04:00,5.00825,5.00998,5.00825,5.00956,20000000.0
2009-10-30 13:05:00,5.00841,5.01134,5.00841,5.01101,14000000.0
2009-10-30 13:06:00,5.01086,5.01097,5.00985,5.01081,17000000.0
2009-10-30 13:07:00,5.01045,5.01085,5.00899,5.01085,22000000.0
2009-10-30 13:08:00,5.00979,5.01036,5.0091,5.00939,12000000.0
2009-10-30 13:09:00,5.01107,5.01157,5.01027,5.01131,12000000.0
2009-10-30 13:10:00,5.01041,5.01139,5.01007,5.01038,20000000.0
2009-10-30 13:11:00,5.01057,5.01091,5.00925,5.00978,12000000.0
2009-10-30 13:12:00,5.0112,5.01128,5.00925,5.00936,16000000.0
2009-10-30 13:13:00,5.01117,5.01132,5.00967,5.01112,14000000.0
2009-10-30 13:14:00,5.01101,5.01133,5.00967,5.01124,17000000.0
2009-10-30 13:15:00,5.01217,5.01221,5.01069,5.0111,7000000.0
2009-10-30 13:16:00,5.01105,5.01153,5.01043,5.01153,9000000.0
2009-10-30 13:17:00,5.01173,5.01173,5.0097,5.01114,15000000.0
2009-10-30 13:18:00,5.01109,5.01175,5.01007,5.01175,17000000.0
2009-10-30 13:19:00,5.01161,5.01177,5.01032,5.01116,15000000.0
2009-10-30 13:20:00,5.01102,5.01127,5.00975,5.01115,12000000.0
2009-10-30 13:21:00,5.01012,5.01125,5.00963,5.01125,24000000.0
2009-10-30 13:22:00,5.01051,5.01194,5.01013,5.01078,12000000.0
2009-10-30 13:23:00,5.0119,5.0119,5.01063,5.0115,12000000.0
2009-10-30 13:24:00,5.01173,5.013,5.0107,5.013,18000000.0
2009-10-30 13:25:00,5.01188,5.01342,5.01179,5.01255,12000000.0
2009-10-30 13:26:00,5.01263,5.01316,5.01114,5.01122,12000000.0
2009-10-30 13:27:00,5.01158,5.01283,5.01158,5.01217,9000000.0
2009-10-30 13:28:00,5.01209,5.01566,5.01197,5.01328,15000000.0
2009-10-30 13:29:00,5.01388,5.01592,5.01388,5.0149,14000000.0
2009-10-30 13:30:00,5.01533,5.01943,5.01527,5.01865,11000000.0
2009-10-30 13:31:00,5.01777,5.01982,5.01777,5.01941,11000000.0
2009-10-30 13:32:00,5.01892,5.01904,5.01737,5.01904,8000000.0
2009-10-30 13:33:00,5.01865,5.01954,5.01723,5.01866,14000000.0
2009-10-30 13:34:00,5.0181,5.01946,5.01743,5.01946,11000000.0
2009-10-30 13:35:00,5.01814,5.02237,5.01814,5.02237,16000000.0
2009-10-30 13:36:00,5.02136,5.02292,5.02076,5.02076,8000000.0
2009-10-30 13:37:00,5.02278,5.02278,5.01911,5.02128,17000000.0
2009-10-30 13:38:00,5.02138,5.02209,5.02051,5.02126,14000000.0
2009-10-30 13:39:00,5.02072,5.02072,5.01901,5.02012,10000000.0
2009-10-30 13:40:00,5.02006,5.0207,5.01894,5.0207,8000000.0
2009-10-30 13:41:00,5.0215,5.02164,5.02062,5.0214,11000000.0
2009-10-30 13:42:00,5.02114,5.02121,5.01895,5.02121,14000000.0
2009-10-30 13:43:00,5.02028,5.02081,5.01914,5.01914,11000000.0
2009-10-30 13:44:00,5.02011,5.02011,5.01813,5.01839,11000000.0
2009-10-30 13:45:00,5.01745,5.01804,5.01603,5.01768,14000000.0
2009-10-30 13:46:00,5.01612,5.01745,5.01579,5.01743,11000000.0
2009-10-30 13:47:00,5.01672,5.01729,5.01579,5.01579,13000000.0
2009-10-30 13:48:00,5.01804,5.01818,5.01607,5.01775,14000000.0
2009-10-30 13:49:00,5.01776,5.02022,5.01712,5.01821,12000000.0
2009-10-30 13:50:00,5.01892,5.02071,5.01801,5.02071,16000000.0
2009-10-30 13:51:00,5.02074,5.02088,5.01863,5.02002,14000000.0
2009-10-30 13:52:00,5.02169,5.02205,5.02083,5.02193,10000000.0
2009-10-30 13:53:00,5.02225,5.0229,5.02107,5.02177,10000000.0
2009-10-30 13:54:00,5.02237,5.0226,5.02156,5.02175,8000000.0
2009-10-30 13:55:00,5.02309,5.0243,5.02232,5.0243,13000000.0
2009-10-30 13:56:00,5.02381,5.02395,5.02256,5.02364,17000000.0
2009-10-30 13:57:00,5.02388,5.02423,5.02279,5.02398,13000000.0
2009-10-30 13:58:00,5.02371,5.02379,5.02222,5.02274,7000000.0
2009-10-30 13:59:00,5.02256,5.02256,5.02036,5.02169,9000000.0
2009-10-30 14:00:00,5.02127,5.02137,5.02038,5.02137,7000000.0
2009-10-30 14:01:00,5.02183,5.02342,5.0208,5.02342,11000000.0
2009-10-30 14:02:00,5.02293,5.02293,5.02079,5.02192,19000000.0
2009-10-30 14:03:00,5.02095,5.02156,5.01934,5.02071,13000000.0
2009-10-30 14:04:00,5.02046,5.0211,5.01877,5.02071,22000000.0
2009-10-30 14:05:00,5.01927,5.02058,5.01909,5.02058,17000000.0
2009-10-30 14:06:00,5.01871,5.01999,5.01784,5.01926,11000000.0
2009-10-30 14:07:00,5.01831,5.01932,5.01752,5.01835,9000000.0
2009-10-30 14:08:00,5.0192,5.01972,5.01868,5.01971,11000000.0
2009-10-30 14:09:00,5.01924,5.02085,5.01889,5.01896,12000000.0
2009-10-30 14:10:00,5.01957,5.01975,5.01806,5.01821,13000000.0
2009-10-30 14:11:00,5.01932,5.01998,5.01797,5.01967,14000000.0
2009-10-30 14:12:00,5.0189,5.01948,5.01834,5.01834,11000000.0
2009-10-30 14:13:00,5.01825,5.01924,5.0182,5.01906,11000000.0
2009-10-30 14:14:00,5.01916,5.01938,5.01774,5.01788,7000000.0
2009-10-30 14:15:00,5.01803,5.02098,5.01803,5.02092,14000000.0
2009-10-30 14:16:00,5.02038,5.02123,5.01947,5.02057,13000000.0
2009-10-30 14:17:00,5.01994,5.0214,5.01968,5.02067,22000000.0
2009-10-30 14:18:00,5.01953,5.02069,5.01921,5.01921,15000000.0
2009-10-30 14:19:00,5.02061,5.02137,5.01956,5.02116,12000000.0
2009-10-30 14:20:00,5.01975,5.02106,5.0196,5.02106,7000000.0
2009-10-30 14:21:00,5.02005,5.02078,5.01844,5.01845,13000000.0
2009-10-30 14:22:00,5.01918,5.01918,5.01702,5.01737,8000000.0
2009-10-30 14:23:00,5.01707,5.01834,5.01679,5.01834,11000000.0
2009-10-30 14:24:00,5.01755,5.01807,5.01594,5.01594,13000000.0
2009-10-30 14:25:00,5.0171,5.01729,5.01609,5.01653,15000000.0
2009-10-30 14:26:00,5.01683,5.01741,5.01613,5.01741,8000000.0
2009-10-30 14:27:00,5.01625,5.01748,5.01594,5.01594,10000000.0
2009-10-30 14:28:00,5.01685,5.01842,5.01685,5.01842,11000000.0
2009-10-30 14:29:00,5.01902,5.01938,5.01774,5.01934,21000000.0
2009-10-30 14:30:00,5.01725,5.02008,5.01723,5.02008,11000000.0
2009-10-30 14:31:00,5.01995,5.01995,5.01748,5.01921,17000000.0
2009-10-30 14:32:00,5.01889,5.01944,5.0171,5.01822,15000000.0
2009-10-30 14:33:00,5.01856,5.01885,5.01694,5.01885,8000000.0
2009-10-30 14:34:00,5.01946,5.01966,5.01852,5.01897,9000000.0
2009-10-30 14:35:00,5.01892,5.01943,5.01777,5.01777,11000000.0
2009-10-30 14:36:00,5.01825,5.01925,5.01691,5.01829,15000000.0
2009-10-30 14:37:00,5.01771,5.01797,5.01639,5.01639,8000000.0
2009-10-30 14:38:00,5.01616,5.0176,5.01583,5.0176,10000000.0
2009-10-30 14:39:00,5.01704,5.0178,5.01512,5.01721,19000000.0
2009-10-30 14:40:00,5.01793,5.01934,5.01678,5.01848,15000000.0
2009-10-30 14:41:00,5.01879,5.01998,5.0176,5.01914,15000000.0
2009-10-30 14:42:00,5.01815,5.01883,5.01726,5.01775,17000000.0
2009-10-30 14:43:00,5.01854,5.01948,5.01754,5.01948,15000000.0
2009-10-30 14:44:00,5.01981,5.02127,5.01949,5.02113,15000000.0
2009-10-30 14:45:00,5.02066,5.02248,5.01991,5.02248,9000000.0
2009-10-30 14:46:00,5.02245,5.02369,5.02188,5.02307,11000000.0
2009-10-30 14:47:00,5.02405,5.02405,5.02179,5.02341,12000000.0
2009-10-30 14:48:00,5.02289,5.02338,5.0212,5.0227,12000000.0
2009-10-30 14:49:00,5.0231,5.0231,5.02122,5.0227,12000000.0
2009-10-30 14:50:00,5.02206,5.02334,5.02122,5.02229,15000000.0
2009-10-30 14:51:00,5.02338,5.02341,5.02229,5.02341,10000000.0
2009-10-30 14:52:00,5.0239,5.0252,5.02264,5.02455,13000000.0
2009-10-30 14:53:00,5.02511,5.02511,5.02292,5.02476,13000000.0
2009-10-30 14:54:00,5.02416,5.02444,5.02262,5.02372,9000000.0
2009-10-30 14:55:00,5.02389,5.02391,5.02119,5.02334,16000000.0
2009-10-30 14:56:00,5.02286,5.02401,5.02155,5.02231,15000000.0
2009-10-30 14:57:00,5.02262,5.02467,5.02262,5.02413,15000000.0
2009-10-30 14:58:00,5.02492,5.02515,5.02362,5.02484,11000000.0
2009-10-30 14:59:00,5.02578,5.02767,5.02421,5.02767,14000000.0
2009-10-30 15:00:00,5.0281,5.02813,5.02645,5.0269,18000000.0
2009-10-30 15:01:00,5.0274,5.02827,5.02578,5.02801,12000000.0
2009-10-30 15:02:00,5.02721,5.02721,5.02522,5.02621,7000000.0
2009-10-30 15:03:00,5.02506,5.0278,5.02506,5.02764,18000000.0
2009-10-30 15:04:00,5.02651,5.02802,5.02578,5.02726,21000000.0
2009-10-30 15:05:00,5.02545,5.0269,5.02545,5.02668,13000000.0
2009-10-30 15:06:00,5.02635,5.02738,5.02536,5.02628,14000000.0
2009-10-30 15:07:00,5.02719,5.02719,5.02453,5.02551,22000000.0
2009-10-30 15:08:00,5.0254,5.02558,5.02359,5.02484,10000000.0
2009-10-30 15:09:00,5.02479,5.02481,5.02249,5.02401,9000000.0
2009-10-30 15:10:00,5.02433,5.02536,5.02356,5.02425,14000000.0
2009-10-30 15:11:00,5.02468,5.02507,5.02361,5.02501,12000000.0
2009-10-30 15:12:00,5.02487,5.02487,5.02187,5.0239,13000000.0
2009-10-30 15:13:00,5.02406,5.025,5.02282,5.02483,12000000.0
2009-10-30 15:14:00,5.02466,5.02512,5.02332,5.02379,10000000.0
2009-10-30 15:15:00,5.02421,5.02421,5.02207,5.02337,16000000.0
2009-10-30 15:16:00,5.02418,5.02418,5.02208,5.02279,15000000.0
2009-10-30 15:17:00,5.02239,5.02307,5.02079,5.02079,14000000.0
2009-10-30 15:18:00,5.0228,5.02337,5.02127,5.02276,12000000.0
2009-10-30 15:19:00,5.02225,5.02229,5.02124,5.02169,11000000.0
2009-10-30 15:20:00,5.02207,5.02241,5.02064,5.0211,14000000.0
2009-10-30 15:21:00,5.02226,5.02226,5.02057,5.02195,14000000.0
2009-10-30 15:22:00,5.0211,5.02127,5.02009,5.02108,10000000.0
2009-10-30 15:23:00,5.02116,5.02157,5.02041,5.02149,11000000.0
2009-10-30 15:24:00,5.02194,5.02204,5.02081,5.02161,10000000.0
2009-10-30 15:25:00,5.02125,5.02125,5.0194,5.02014,16000000.0
2009-10-30 15:26:00,5.02073,5.02116,5.01959,5.01959,15000000.0
2009-10-30 15:27:00,5.0198,5.02149,5.01934,5.02064,10000000.0
2009-10-30 15:28:00,5.02175,5.02204,5.02059,5.02158,11000000.0
2009-10-30 15:29:00,5.02133,5.02207,5.02093,5.02093,19000000.0
2009-10-30 15:30:00,5.02175,5.02256,5.02082,5.02221,10000000.0
2009-10-30 15:31:00,5.02132,5.02297,5.02128,5.02188,14000000.0
2009-10-30 15:32:00,5.02178,5.02295,5.02064,5.02295,12000000.0
2009-10-30 15:33:00,5.0231,5.02363,5.02181,5.02223,20000000.0
2009-10-30 15:34:00,5.02271,5.02271,5.02048,5.02159,12000000.0
2009-10-30 15:35:00,5.02166,5.02166,5.02008,5.02057,12000000.0
2009-10-30 15:36:00,5.02179,5.02276,5.02111,5.0222,10000000.0
2009-10-30 15:37:00,5.02221,5.02313,5.02155,5.02201,10000000.0
2009-10-30 15:38:00,5.0214,5.02153,5.01578,5.02107,13000000.0
2009-10-30 15:39:00,5.02279,5.02299,5.02113,5.02184,7000000.0
2009-10-30 15:40:00,5.02286,5.02496,5.02231,5.02496,10000000.0
2009-10-30 15:41:00,5.02469,5.0266,5.02391,5.0266,9000000.0
2009-10-30 15:42:00,5.02611,5.02611,5.02041,5.0211,13000000.0
2009-10-30 15:43:00,5.01928,5.02105,5.01734,5.01864,16000000.0
2009-10-30 15:44:00,5.01917,5.01941,5.01766,5.01941,14000000.0
2009-10-30 15:45:00,5.01919,5.01975,5.01679,5.01898,15000000.0
2009-10-30 15:46:00,5.02273,5.02273,5.0187,5.02175,13000000.0
2009-10-30 15:47:00,5.0215,5.02273,5.01992,5.02273,9000000.0
2009-10-30 15:48:00,5.02259,5.02358,5.02061,5.02309,21000000.0
2009-10-30 15:49:00,5.02351,5.02443,5.02117,5.02326,23000000.0
2009-10-30 15:50:00,5.02345,5.02354,5.02059,5.02125,12000000.0
2009-10-30 15:51:00,5.0241,5.02549,5.02197,5.02506,19000000.0
2009-10-30 15:52:00,5.02521,5.02521,5.02275,5.02476,15000000.0
2009-10-30 15:53:00,5.02623,5.02679,5.02437,5.02536,14000000.0
2009-10-30 15:54:00,5.02558,5.0262,5.02337,5.0242,15000000.0
2009-10-30 15:55:00,5.02498,5.02519,5.02353,5.02465,12000000.0
2009-10-30 15:56:00,5.02435,5.02514,5.02324,5.02363,18000000.0
2009-10-30 15:57:00,5.02364,5.02466,5.02294,5.02457,10000000.0
2009-10-30 15:58:00,5.0248,5.02543,5.0231,5.02486,22000000.0
2009-10-30 15:59:00,5.02489,5.02504,5.02353,5.02501,12000000.0
2009-10-30 16:00:00,5.02519,5.02519,5.02344,5.02374,12000000.0
2009-10-30 16:01:00,5.02447,5.02458,5.02232,5.02458,12000000.0
2009-10-30 16:02:00,5.02388,5.02388,5.02092,5.02208,13000000.0
2009-10-30 16:03:00,5.02174,5.02237,5.02046,5.02237,13000000.0
2009-10-30 16:04:00,5.02164,5.02273,5.02119,5.02126,11000000.0
2009-10-30 16:05:00,5.02288,5.02288,5.02073,5.02198,9000000.0
2009-10-30 16:06:00,5.02196,5.02286,5.02096,5.02216,14000000.0
2009-10-30 16:07:00,5.02168,5.02241,5.01959,5.02161,15000000.0
2009-10-30 16:08:00,5.02149,5.02184,5.01973,5.02127,15000000.0
2009-10-30 16:09:00,5.02201,5.0232,5.02019,5.02298,17000000.0
2009-10-30 16:10:00,5.02329,5.02394,5.02242,5.02394,14000000.0
2009-10-30 16:11:00,5.025,5.02514,5.02292,5.02487,9000000.0
2009-10-30 16:12:00,5.02503,5.027,5.02374,5.02682,15000000.0
2009-10-30 16:13:00,5.02672,5.02672,5.02522,5.02666,14000000.0
2009-10-30 16:14:00,5.02636,5.02747,5.02528,5.02672,12000000.0
2009-10-30 16:15:00,5.02732,5.0284,5.02623,5.0284,14000000.0
2009-10-30 16:16:00,5.02918,5.03009,5.02795,5.02959,13000000.0
2009-10-30 16:17:00,5.03039,5.03039,5.02825,5.0289,18000000.0
2009-10-30 16:18:00,5.0285,5.02957,5.02769,5.02865,13000000.0
2009-10-30 16:19:00,5.02868,5.03244,5.02868,5.03244,8000000.0
2009-10-30 16:20:00,5.03204,5.03439,5.03102,5.03439,13000000.0
2009-10-30 16:21:00,5.03368,5.03449,5.03222,5.03333,12000000.0
2009-10-30 16:22:00,5.03371,5.0359,5.03316,5.03435,11000000.0
2009-10-30 16:23:00,5.03549,5.03632,5.03398,5.03463,14000000.0
2009-10-30 16:24:00,5.03536,5.03573,5.03311,5.03507,15000000.0
2009-10-30 16:25:00,5.03537,5.03537,5.034,5.03517,11000000.0
2009-10-30 16:26:00,5.03482,5.03538,5.0335,5.03538,8000000.0
2009-10-30 16:27:00,5.03397,5.03643,5.03397,5.03566,10000000.0
2009-10-30 16:28:00,5.0358,5.03606,5.03355,5.035,15000000.0
2009-10-30 16:29:00,5.03587,5.03636,5.035,5.0354,7000000.0
2009-10-30 16:30:00,5.03642,5.03758,5.03583,5.03695,16000000.0
2009-10-30 16:31:00,5.03672,5.03689,5.0352,5.03683,14000000.0
2009-10-30 16:32:00,5.03649,5.03652,5.03512,5.03591,7000000.0
2009-10-30 16:33:00,5.03656,5.03768,5.03558,5.03768,8000000.0
2009-10-30 16:34:00,5.03612,5.03735,5.03563,5.03735,8000000.0
2009-10-30 16:35:00,5.03756,5.03856,5.03712,5.03856,9000000.0
2009-10-30 16:36:00,5.03851,5.03913,5.0371,5.03851,13000000.0
2009-10-30 16:37:00,5.03692,5.03851,5.03603,5.0367,18000000.0
2009-10-30 16:38:00,5.03747,5.03895,5.03719,5.03719,18000000.0
2009-10-30 16:39:00,5.03797,5.03797,5.03585,5.03674,20000000.0
2009-10-30 16:40:00,5.03705,5.03881,5.03587,5.03881,13000000.0
2009-10-30 16:41:00,5.03867,5.03965,5.0372,5.03965,20000000.0
2009-10-30 16:42:00,5.03833,5.03954,5.03713,5.03863,18000000.0
2009-10-30 16:43:00,5.03697,5.03856,5.03672,5.03718,15000000.0
2009-10-30 16:44:00,5.03883,5.03883,5.0371,5.03855,20000000.0
2009-10-30 16:45:00,5.03683,5.0386,5.03527,5.03634,13000000.0
2009-10-30 16:46:00,5.03631,5.03739,5.03579,5.037,15000000.0
2009-10-30 16:47:00,5.03719,5.03731,5.03621,5.03654,8000000.0
2009-10-30 16:48:00,5.03617,5.03651,5.03504,5.03607,11000000.0
2009-10-30 16:49:00,5.03559,5.03612,5.03441,5.03568,12000000.0
2009-10-30 16:50:00,5.03461,5.03567,5.03336,5.03567,15000000.0
2009-10-30 16:51:00,5.03496,5.03573,5.03389,5.03406,18000000.0
2009-10-30 16:52:00,5.03472,5.03648,5.03433,5.03433,14000000.0
2009-10-30 16:53:00,5.03526,5.03526,5.03404,5.03449,8000000.0
2009-10-30 16:54:00,5.03449,5.03531,5.03389,5.03501,11000000.0
2009-10-30 16:55:00,5.03403,5.0348,5.03304,5.03369,12000000.0
2009-10-30 16:56:00,5.0333,5.03491,5.03265,5.03491,10000000.0
2009-10-30 16:57:00,5.03452,5.03621,5.03413,5.03566,8000000.0
2009-10-30 16:58:00,5.03604,5.03604,5.03292,5.03435,9000000.0
2009-10-30 16:59:00,5.03556,5.03621,5.03407,5.03522,13000000.0
2009-10-30 17:00:00,5.03604,5.03611,5.03403,5.03611,11000000.0
2009-10-30 17:01:00,5.03695,5.03811,5.03643,5.03784,12000000.0
2009-10-30 17:02:00,5.03811,5.03818,5.03512,5.03512,10000000.0
2009-10-30 17:03:00,5.03631,5.03686,5.0352,5.03686,16000000.0
2009-10-30 17:04:00,5.03577,5.03783,5.03577,5.03682,13000000.0
2009-10-30 17:05:00,5.03681,5.03743,5.03539,5.03743,16000000.0
2009-10-30 17:06:00,5.03714,5.03714,5.03564,5.03629,12000000.0
2009-10-30 17:07:00,5.03673,5.03739,5.03572,5.037,8000000.0
2009-10-30 17:08:00,5.03845,5.04095,5.03657,5.04095,21000000.0
2009-10-30 17:09:00,5.04071,5.04113,5.03902,5.04036,16000000.0
2009-10-30 17:10:00,5.03941,5.03944,5.03851,5.03888,11000000.0
2009-10-30 17:11:00,5.03926,5.03979,5.03789,5.03979,11000000.0
2009-10-30 17:12:00,5.03902,5.04008,5.03896,5.04008,9000000.0
2009-10-30 17:13:00,5.04049,5.04114,5.03931,5.04114,9000000.0
2009-10-30 17:14:00,5.04223,5.04486,5.04073,5.04443,17000000.0
2009-10-30 17:15:00,5.04362,5.04495,5.04283,5.04415,11000000.0
2009-10-30 17:16:00,5.04377,5.04499,5.04244,5.04499,15000000.0
2009-10-30 17:17:00,5.04593,5.04738,5.04337,5.04738,13000000.0
2009-10-30 17:18:00,5.04648,5.04677,5.04449,5.04668,15000000.0
2009-10-30 17:19:00,5.04633,5.0464,5.04419,5.04432,17000000.0
2009-10-30 17:20:00,5.04475,5.04516,5.04273,5.04516,12000000.0
2009-10-30 17:21:00,5.04486,5.04516,5.04342,5.04406,7000000.0
2009-10-30 17:22:00,5.04459,5.04472,5.04331,5.04392,14000000.0
2009-10-30 17:23:00,5.04514,5.04514,5.0433,5.04423,13000000.0
2009-10-30 17:24:00,5.04319,5.04547,5.04319,5.04547,9000000.0
2009-10-30 17:25:00,5.04536,5.04544,5.04384,5.04495,11000000.0
2009-10-30 17:26:00,5.04482,5.04487,5.04335,5.04386,16000000.0
2009-10-30 17:27:00,5.04249,5.04421,5.04242,5.04421,9000000.0
2009-10-30 17:28:00,5.04321,5.04345,5.04051,5.04196,15000000.0
2009-10-30 17:29:00,5.04214,5.04214,5.0404,5.04167,11000000.0
2009-10-30 17:30:00,5.04119,5.04197,5.04036,5.0415,19000000.0
2009-10-30 17:31:00,5.0415,5.04257,5.04104,5.04187,11000000.0
2009-10-30 17:32:00,5.04202,5.04224,5.04084,5.04224,9000000.0
2009-10-30 17:33:00,5.0412,5.04227,5.04025,5.04043,10000000.0
2009-10-30 17:34:00,5.04247,5.04267,5.04031,5.04252,14000000.0
2009-10-30 17:35:00,5.04295,5.04378,5.04231,5.04336,13000000.0
2009-10-30 17:36:00,5.04389,5.0442,5.04202,5.0442,11000000.0
2009-10-30 17:37:00,5.04462,5.04726,5.04341,5.04541,15000000.0
2009-10-30 17:38:00,5.04655,5.04664,5.04471,5.04589,17000000.0
2009-10-30 17:39:00,5.04543,5.04591,5.04316,5.044,8000000.0
2009-10-30 17:40:00,5.04389,5.04444,5.04217,5.04262,12000000.0
2009-10-30 17:41:00,5.04374,5.0442,5.04224,5.0442,21000000.0
2009-10-30 17:42:00,5.04449,5.0449,5.04339,5.04397,13000000.0
2009-10-30 17:43:00,5.0435,5.04416,5.04254,5.04366,11000000.0
2009-10-30 17:44:00,5.04323,5.04412,5.04234,5.04346,19000000.0
2009-10-30 17:45:00,5.0441,5.04508,5.04324,5.04508,10000000.0
2009-10-30 17:46:00,5.04581,5.04589,5.04443,5.04533,13000000.0
2009-10-30 17:47:00,5.0451,5.04571,5.04337,5.04569,9000000.0
2009-10-30 17:48:00,5.04609,5.04654,5.04452,5.04654,14000000.0
2009-10-30 17:49:00,5.04621,5.04621,5.04443,5.04573,14000000.0
2009-10-30 17:50:00,5.04731,5.04809,5.04509,5.04743,17000000.0
2009-10-30 17:51:00,5.04757,5.04773,5.04553,5.04748,13000000.0
2009-10-30 17:52:00,5.04625,5.04699,5.0442,5.04611,24000000.0
2009-10-30 17:53:00,5.04651,5.04826,5.04552,5.04758,16000000.0
2009-10-30 17:54:00,5.04837,5.04967,5.04722,5.04851,16000000.0
2009-10-30 17:55:00,5.04625,5.04815,5.04597,5.04743,13000000.0
2009-10-30 17:56:00,5.04813,5.04818,5.04607,5.04706,15000000.0
2009-10-30 17:57:00,5.04732,5.04732,5.04323,5.04402,10000000.0
2009-10-30 17:58:00,5.04274,5.04342,5.04122,5.04226,15000000.0
2009-10-30 17:59:00,5.04167,5.04167,5.03765,5.03831,13000000.0
2009-10-30 18:00:00,5.03811,5.03826,5.03699,5.03817,7000000.0
2009-10-30 18:01:00,5.03678,5.03779,5.03427,5.03427,18000000.0
2009-10-30 18:02:00,5.03576,5.03756,5.03489,5.0366,17000000.0
2009-10-30 18:03:00,5.03738,5.03884,5.03633,5.03821,16000000.0
2009-10-30 18:04:00,5.03831,5.03857,5.03683,5.03845,14000000.0
2009-10-30 18:05:00,5.03805,5.03925,5.03639,5.03725,13000000.0
2009-10-30 18:06:00,5.03817,5.03862,5.03493,5.03547,18000000.0
2009-10-30 18:07:00,5.03484,5.03548,5.03257,5.03441,12000000.0
2009-10-30 18:08:00,5.03492,5.03492,5.03311,5.03385,18000000.0
2009-10-30 18:09:00,5.03341,5.03341,5.03019,5.0319,12000000.0
2009-10-30 18:10:00,5.03174,5.03174,5.02978,5.03075,13000000.0
2009-10-30 18:11:00,5.03174,5.03231,5.03075,5.03169,10000000.0
2009-10-30 18:12:00,5.03198,5.03219,5.03058,5.0315,11000000.0
2009-10-30 18:13:00,5.03304,5.0349,5.0316,5.03483,14000000.0
2009-10-30 18:14:00,5.0348,5.03516,5.03326,5.03335,10000000.0
2009-10-30 18:15:00,5.03421,5.03578,5.03399,5.03578,10000000.0
2009-10-30 18:16:00,5.0358,5.03623,5.0347,5.03492,9000000.0
2009-10-30 18:17:00,5.03639,5.03785,5.03465,5.0364,18000000.0
2009-10-30 18:18:00,5.03728,5.03813,5.03651,5.03752,14000000.0
2009-10-30 18:19:00,5.03687,5.03792,5.03602,5.0361,10000000.0
2009-10-30 18:20:00,5.03735,5.03777,5.03614,5.03695,15000000.0
2009-10-30 18:21:00,5.03754,5.03754,5.03447,5.03659,18000000.0
2009-10-30 18:22:00,5.03663,5.03729,5.03558,5.03683,14000000.0
2009-10-30 18:23:00,5.03748,5.03802,5.03628,5.03802,7000000.0
2009-10-30 18:24:00,5.03917,5.0398,5.03845,5.0398,9000000.0
2009-10-30 18:25:00,5.03993,5.04239,5.03846,5.04239,13000000.0
2009-10-30 18:26:00,5.04266,5.04325,5.04059,5.04315,16000000.0
2009-10-30 18:27:00,5.04334,5.04466,5.04217,5.04462,14000000.0
2009-10-30 18:28:00,5.0429,5.04568,5.0429,5.04568,13000000.0
2009-10-30 18:29:00,5.04515,5.0459,5.04451,5.04566,11000000.0
2009-10-30 18:30:00,5.04557,5.04591,5.04186,5.04186,16000000.0
2009-10-30 18:31:00,5.04292,5.04364,5.04158,5.04344,12000000.0
2009-10-30 18:32:00,5.04335,5.04538,5.04286,5.04538,11000000.0
2009-10-30 18:33:00,5.04579,5.04614,5.04444,5.04589,13000000.0
2009-10-30 18:34:00,5.0457,5.0457,5.043,5.04494,13000000.0
2009-10-30 18:35:00,5.0442,5.04441,5.04253,5.04394,18000000.0
2009-10-30 18:36:00,5.04363,5.04371,5.04148,5.0426,18000000.0
2009-10-30 18:37:00,5.04207,5.04221,5.03976,5.04123,18000000.0
2009-10-30 18:38:00,5.04066,5.04195,5.04001,5.04195,11000000.0
2009-10-30 18:39:00,5.04241,5.04241,5.03943,5.03943,11000000.0
2009-10-30 18:40:00,5.04017,5.04017,5.03835,5.03835,14000000.0
2009-10-30 18:41:00,5.0392,5.0392,5.03702,5.03763,16000000.0
2009-10-30 18:42:00,5.03811,5.03958,5.03783,5.03818,14000000.0
2009-10-30 18:43:00,5.03843,5.03957,5.03801,5.0393,10000000.0
2009-10-30 18:44:00,5.0404,5.04134,5.03864,5.04115,13000000.0
2009-10-30 18:45:00,5.04175,5.04175,5.03974,5.04066,13000000.0
2009-10-30 18:46:00,5.04014,5.04171,5.03959,5.04088,12000000.0
2009-10-30 18:47:00,5.04134,5.04496,5.04109,5.04496,14000000.0
2009-10-30 18:48:00,5.04576,5.04642,5.0436,5.04576,15000000.0
2009-10-30 18:49:00,5.04714,5.04804,5.04591,5.04594,12000000.0
2009-10-30 18:50:00,5.04731,5.04945,5.04718,5.04852,9000000.0
2009-10-30 18:51:00,5.04963,5.05113,5.04806,5.05113,17000000.0
2009-10-30 18:52:00,5.0512,5.05127,5.04965,5.05053,9000000.0
2009-10-30 18:53:00,5.04956,5.05001,5.04731,5.04778,14000000.0
2009-10-30 18:54:00,5.04702,5.04903,5.04677,5.04768,14000000.0
2009-10-30 18:55:00,5.04855,5.04884,5.04708,5.04728,10000000.0
2009-10-30 18:56:00,5.04817,5.04845,5.04515,5.04664,16000000.0
2009-10-30 18:57:00,5.04582,5.04767,5.04541,5.04623,17000000.0
2009-10-30 18:58:00,5.04688,5.04749,5.04555,5.04622,14000000.0
2009-10-30 18:59:00,5.04585,5.0473,5.04345,5.0473,14000000.0
2009-10-30 19:00:00,5.04563,5.04721,5.04425,5.04517,15000000.0
2009-10-30 19:01:00,5.04552,5.04598,5.04295,5.04365,15000000.0
2009-10-30 19:02:00,5.04382,5.04513,5.04329,5.04477,14000000.0
2009-10-30 19:03:00,5.0445,5.04462,5.04302,5.04434,14000000.0
2009-10-30 19:04:00,5.04418,5.04469,5.04321,5.04407,12000000.0
2009-10-30 19:05:00,5.0447,5.0447,5.0417,5.04261,15000000.0
2009-10-30 19:06:00,5.04204,5.04272,5.04093,5.04235,16000000.0
2009-10-30 19:07:00,5.04264,5.0435,5.0418,5.04315,20000000.0
2009-10-30 19:08:00,5.04248,5.04327,5.04173,5.04264,8000000.0
2009-10-30 19:09:00,5.04318,5.04391,5.04155,5.04385,17000000.0
2009-10-30 19:10:00,5.04345,5.04345,5.04187,5.04284,9000000.0
2009-10-30 19:11:00,5.04201,5.04293,5.04064,5.04293,16000000.0
2009-10-30 19:12:00,5.0425,5.04433,5.0425,5.04433,13000000.0
2009-10-30 19:13:00,5.04557,5.04567,5.04274,5.04437,10000000.0
2009-10-30 19:14:00,5.04471,5.04537,5.04328,5.04537,20000000.0
2009-10-30 19:15:00,5.04428,5.04443,5.04193,5.04348,12000000.0
2009-10-30 19:16:00,5.04431,5.04438,5.04329,5.04401,8000000.0
2009-10-30 19:17:00,5.04345,5.0445,5.04298,5.044,18000000.0
2009-10-30 19:18:00,5.04415,5.04415,5.04255,5.04344,11000000.0
2009-10-30 19:19:00,5.04388,5.0448,5.04222,5.04399,12000000.0
2009-10-30 19:20:00,5.04401,5.04469,5.04327,5.04327,14000000.0
2009-10-30 19:21:00,5.04428,5.04508,5.04367,5.04508,13000000.0
2009-10-30 19:22:00,5.04477,5.04508,5.04336,5.04352,12000000.0
2009-10-30 19:23:00,5.04356,5.04753,5.04355,5.04753,14000000.0
2009-10-30 19:24:00,5.04732,5.04783,5.04545,5.04545,19000000.0
2009-10-30 19:25:00,5.04648,5.04648,5.04493,5.04558,8000000.0
2009-10-30 19:26:00,5.04529,5.04586,5.0445,5.04559,7000000.0
2009-10-30 19:27:00,5.04436,5.04436,5.04183,5.04399,20000000.0
2009-10-30 19:28:00,5.04427,5.04439,5.0429,5.04408,17000000.0
2009-10-30 19:29:00,5.0424,5.04321,5.0413,5.04232,10000000.0
2009-10-30 19:30:00,5.04238,5.04358,5.04137,5.04326,15000000.0
2009-10-30 19:31:00,5.04436,5.04491,5.04324,5.04408,11000000.0
2009-10-30 19:32:00,5.04426,5.04753,5.04426,5.04753,9000000.0
2009-10-30 19:33:00,5.04736,5.04798,5.04611,5.04798,14000000.0
2009-10-30 19:34:00,5.04666,5.04781,5.04666,5.04669,17000000.0
2009-10-30 19:35:00,5.04823,5.04836,5.04666,5.04785,8000000.0
2009-10-30 19:36:00,5.04787,5.04814,5.04631,5.04785,15000000.0
2009-10-30 19:37:00,5.04831,5.04842,5.04654,5.04654,8000000.0
2009-10-30 19:38:00,5.0469,5.04814,5.04562,5.04703,15000000.0
2009-10-30 19:39:00,5.04683,5.04691,5.04522,5.04635,17000000.0
2009-10-30 19:40:00,5.0452,5.04608,5.04466,5.04599,16000000.0
2009-10-30 19:41:00,5.04619,5.04619,5.04311,5.04414,11000000.0
2009-10-30 19:42:00,5.04273,5.04393,5.04206,5.04367,15000000.0
2009-10-30 19:43:00,5.04378,5.04416,5.04255,5.04416,14000000.0
2009-10-30 19:44:00,5.04304,5.0434,5.04157,5.04308,14000000.0
2009-10-30 19:45:00,5.04228,5.04311,5.04154,5.04212,15000000.0
2009-10-30 19:46:00,5.04211,5.0431,5.04055,5.04257,15000000.0
2009-10-30 19:47:00,5.04158,5.04183,5.04046,5.04049,16000000.0
2009-10-30 19:48:00,5.04148,5.04286,5.04069,5.04069,16000000.0
2009-10-30 19:49:00,5.04118,5.04193,5.04055,5.04193,8000000.0
2009-10-30 19:50:00,5.04271,5.04404,5.04193,5.04404,9000000.0
2009-10-30 19:51:00,5.04333,5.04356,5.04161,5.0432,19000000.0
2009-10-30 19:52:00,5.0431,5.04333,5.04131,5.04265,11000000.0
2009-10-30 19:53:00,5.04231,5.04339,5.04164,5.04339,14000000.0
2009-10-30 19:54:00,5.04329,5.0443,5.0419,5.04281,18000000.0
2009-10-30 19:55:00,5.04216,5.04429,5.04203,5.04204,13000000.0
2009-10-30 19:56:00,5.04272,5.04322,5.04123,5.04299,10000000.0
2009-10-30 19:57:00,5.04294,5.04311,5.04117,5.04139,16000000.0
2009-10-30 19:58:00,5.04167,5.0421,5.04062,5.04196,15000000.0
2009-10-30 19:59:00,5.04124,5.04474,5.04124,5.04455,14000000.0
2009-10-30 20:00:00,5.04412,5.0446,5.04293,5.04398,11000000.0
2009-10-30 20:01:00,5.04274,5.04417,5.04218,5.04262,24000000.0
2009-10-30 20:02:00,5.04292,5.04346,5.04238,5.04317,11000000.0
2009-10-30 20:03:00,5.0434,5.0434,5.04171,5.04171,11000000.0
2009-10-30 20:04:00,5.04297,5.04367,5.04208,5.04255,10000000.0
2009-10-30 20:05:00,5.04325,5.04329,5.04107,5.04125,17000000.0
2009-10-30 20:06:00,5.04211,5.04242,5.04126,5.04178,10000000.0
2009-10-30 20:07:00,5.04187,5.04187,5.03998,5.03998,14000000.0
2009-10-30 20:08:00,5.04071,5.0416,5.03918,5.03977,13000000.0
2009-10-30 20:09:00,5.03989,5.04049,5.0388,5.04049,11000000.0
2009-10-30 20:10:00,5.04118,5.04135,5.04,5.04074,11000000.0
2009-10-30 20:11:00,5.04015,5.04128,5.0396,5.04128,9000000.0
2009-10-30 20:12:00,5.04142,5.04172,5.04001,5.04172,16000000.0
2009-10-30 20:13:00,5.04173,5.04203,5.04097,5.04158,11000000.0
2009-10-30 20:14:00,5.04129,5.04236,5.04065,5.04216,19000000.0
2009-10-30 20:15:00,5.04271,5.04301,5.0409,5.04282,13000000.0
2009-10-30 20:16:00,5.04336,5.04358,5.0411,5.04333,15000000.0
2009-10-30 20:17:00,5.04184,5.0443,5.04181,5.0443,8000000.0
2009-10-30 20:18:00,5.04369,5.04409,5.04302,5.04409,14000000.0
2009-10-30 20:19:00,5.04348,5.04373,5.04169,5.04169,14000000.0
2009-10-30 20:20:00,5.04342,5.04342,5.04152,5.04221,12000000.0
2009-10-30 20:21:00,5.04242,5.04426,5.04226,5.04426,9000000.0
2009-10-30 20:22:00,5.04477,5.04477,5.04287,5.04378,17000000.0
2009-10-30 20:23:00,5.04338,5.04568,5.04338,5.04542,11000000.0
2009-10-30 20:24:00,5.04583,5.04583,5.04344,5.04511,16000000.0
2009-10-30 20:25:00,5.04471,5.04478,5.04331,5.04388,11000000.0
2009-10-30 20:26:00,5.04422,5.0448,5.04339,5.04339,8000000.0
2009-10-30 20:27:00,5.04455,5.04639,5.04447,5.04615,13000000.0
2009-10-30 20:28:00,5.04617,5.04617,5.04405,5.04543,15000000.0
2009-10-30 20:29:00,5.0449,5.0454,5.04352,5.04352,16000000.0
2009-10-30 20:30:00,5.04383,5.04546,5.04383,5.04463,8000000.0
2009-10-30 20:31:00,5.04571,5.04592,5.04447,5.04476,18000000.0
2009-10-30 20:32:00,5.0448,5.04491,5.04339,5.04339,7000000.0
2009-10-30 20:33:00,5.04305,5.04515,5.04303,5.04426,13000000.0
2009-10-30 20:34:00,5.04538,5.04596,5.04409,5.04595,13000000.0
2009-10-30 20:35:00,5.04582,5.04595,5.04441,5.04595,9000000.0
2009-10-30 20:36:00,5.04598,5.0473,5.04553,5.04636,17000000.0
2009-10-30 20:37:00,5.04789,5.04834,5.0472,5.04834,14000000.0
2009-10-30 20:38:00,5.04653,5.0479,5.04542,5.04661,16000000.0
2009-10-30 20:39:00,5.04578,5.04727,5.04578,5.04679,14000000.0
2009-10-30 20:40:00,5.04662,5.04698,5.04569,5.04589,17000000.0
2009-10-30 20:41:00,5.04596,5.04675,5.04556,5.04641,16000000.0
2009-10-30 20:42:00,5.04627,5.04748,5.04557,5.04606,22000000.0
2009-10-30 20:43:00,5.0475,5.04758,5.04617,5.04758,18000000.0
2009-10-30 20:44:00,5.04601,5.0484,5.04601,5.04763,16000000.0
2009-10-30 20:45:00,5.04798,5.04866,5.04734,5.04831,8000000.0
2009-10-30 20:46:00,5.04833,5.04833,5.04684,5.04796,19000000.0
2009-10-30 20:47:00,5.04809,5.04848,5.0467,5.04848,12000000.0
2009-10-30 20:48:00,5.04689,5.04781,5.0468,5.04746,9000000.0
2009-10-30 20:49:00,5.048,5.04868,5.04686,5.04762,19000000.0
2009-10-30 20:50:00,5.04712,5.04891,5.04712,5.04891,15000000.0
2009-10-30 20:51:00,5.04963,5.04982,5.04844,5.04982,9000000.0
2009-10-30 20:52:00,5.0488,5.0496,5.04863,5.04892,11000000.0
2009-10-30 20:53:00,5.04855,5.04902,5.04703,5.04721,15000000.0
2009-10-30 20:54:00,5.04809,5.04809,5.04647,5.04798,12000000.0
2009-10-30 20:55:00,5.04871,5.04871,5.0461,5.0467,18000000.0
2009-10-30 20:56:00,5.04741,5.04786,5.04571,5.04632,12000000.0
2009-10-30 20:57:00,5.04843,5.0492,5.04729,5.04889,13000000.0
2009-10-30 20:58:00,5.04917,5.04918,5.04771,5.04918,11000000.0
2009-10-30 20:59:00,5.0488,5.0488,5.04674,5.04795,11000000.0
2009-10-30 21:00:00,5.04627,5.04816,5.04627,5.04701,17000000.0
2009-10-30 21:01:00,5.04857,5.04911,5.04718,5.04885,10000000.0
2009-10-30 21:02:00,5.04754,5.04908,5.04743,5.04908,8000000.0
2009-10-30 21:03:00,5.04944,5.05012,5.04827,5.04915,19000000.0
2009-10-30 21:04:00,5.0496,5.0496,5.04776,5.04776,18000000.0
2009-10-30 21:05:00,5.04963,5.05058,5.04841,5.04984,14000000.0
2009-10-30 21:06:00,5.05039,5.05215,5.05039,5.05117,12000000.0
2009-10-30 21:07:00,5.05027,5.05208,5.05021,5.05169,10000000.0
2009-10-30 21:08:00,5.05254,5.05314,5.05146,5.05253,14000000.0
2009-10-30 21:09:00,5.05296,5.05296,5.0513,5.05264,16000000.0
2009-10-30 21:10:00,5.05016,5.05188,5.04996,5.05117,15000000.0
2009-10-30 21:11:00,5.05084,5.05118,5.0496,5.05028,13000000.0
2009-10-30 21:12:00,5.05038,5.05073,5.04911,5.05072,10000000.0
2009-10-30 21:13:00,5.05021,5.05021,5.04778,5.04862,14000000.0
2009-10-30 21:14:00,5.04835,5.04946,5.04748,5.04913,10000000.0
2009-10-30 21:15:00,5.04865,5.04902,5.04726,5.04871,15000000.0
2009-10-30 21:16:00,5.04776,5.04872,5.04713,5.04809,11000000.0
2009-10-30 21:17:00,5.04742,5.04796,5.0465,5.04693,13000000.0
2009-10-30 21:18:00,5.04703,5.04797,5.04615,5.04797,17000000.0
2009-10-30 21:19:00,5.04688,5.04909,5.04653,5.04909,12000000.0
2009-10-30 21:20:00,5.0476,5.04969,5.04745,5.04915,14000000.0
2009-10-30 21:21:00,5.04908,5.0493,5.0477,5.04771,11000000.0
2009-10-30 21:22:00,5.04879,5.04879,5.0465,5.04783,9000000.0
2009-10-30 21:23:00,5.04697,5.04821,5.04697,5.04802,7000000.0
2009-10-30 21:24:00,5.04783,5.04826,5.04713,5.048,11000000.0
2009-10-30 21:25:00,5.04709,5.04895,5.04705,5.04895,7000000.0
2009-10-30 21:26:00,5.04788,5.04888,5.0472,5.0476,13000000.0
2009-10-30 21:27:00,5.04923,5.04954,5.04853,5.04943,11000000.0
2009-10-30 21:28:00,5.04942,5.04942,5.04701,5.04731,15000000.0
2009-10-30 21:29:00,5.04599,5.04806,5.04569,5.04806,12000000.0
2009-10-30 21:30:00,5.04804,5.04804,5.04588,5.04613,10000000.0
2009-10-30 21:31:00,5.04612,5.04616,5.04382,5.04382,10000000.0
2009-10-30 21:32:00,5.04576,5.04633,5.0445,5.04582,12000000.0
2009-10-30 21:33:00,5.0462,5.04647,5.04476,5.04621,19000000.0
2009-10-30 21:34:00,5.0462,5.0462,5.04534,5.04577,8000000.0
2009-10-30 21:35:00,5.04651,5.04712,5.04495,5.04712,20000000.0
2009-10-30 21:36:00,5.04594,5.04761,5.0456,5.04676,19000000.0
2009-10-30 21:37:00,5.04676,5.04696,5.04543,5.04658,19000000.0
2009-10-30 21:38:00,5.04575,5.04684,5.04545,5.04625,13000000.0
2009-10-30 21:39:00,5.04653,5.04735,5.0456,5.04698,17000000.0
2009-10-30 21:40:00,5.04627,5.04672,5.04404,5.04404,7000000.0
2009-10-30 21:41:00,5.04543,5.04582,5.04412,5.04553,11000000.0
2009-10-30 21:42:00,5.04536,5.04665,5.04395,5.04502,18000000.0
2009-10-30 21:43:00,5.04607,5.04641,5.04474,5.04629,13000000.0
2009-10-30 21:44:00,5.04466,5.04752,5.04466,5.04738,16000000.0
2009-10-30 21:45:00,5.04782,5.0486,5.04691,5.04691,11000000.0
2009-10-30 21:46:00,5.04733,5.04831,5.04612,5.04764,13000000.0
2009-10-30 21:47:00,5.04861,5.05004,5.04802,5.04918,13000000.0
2009-10-30 21:48:00,5.04796,5.04955,5.04744,5.04833,17000000.0
2009-10-30 21:49:00,5.04857,5.04899,5.04768,5.04814,8000000.0
2009-10-30 21:50:00,5.04898,5.04898,5.04698,5.04843,11000000.0
2009-10-30 21:51:00,5.04859,5.05048,5.04859,5.04969,13000000.0
2009-10-30 21:52:00,5.04844,5.05048,5.04844,5.04858,13000000.0
2009-10-30 21:53:00,5.04994,5.05043,5.04836,5.05016,14000000.0
2009-10-30 21:54:00,5.05012,5.05016,5.04878,5.04878,11000000.0
2009-10-30 21:55:00,5.04989,5.05036,5.04914,5.04983,17000000.0
2009-10-30 21:56:00,5.0487,5.05033,5.0487,5.05014,12000000.0
2009-10-30 21:57:00,5.05016,5.05074,5.04865,5.05022,16000000.0
2009-10-30 21:58:00,5.04897,5.05101,5.04897,5.0499,9000000.0
2009-10-30 21:59:00,5.05077,5.05147,5.05003,5.05147,18000000.0
2009-10-30 22:00:00,5.05009,5.05221,5.05009,5.05221,13000000.0
2009-10-30 22:01:00,5.05129,5.05249,5.05083,5.05249,11000000.0
2009-10-30 22:02:00,5.05227,5.05273,5.05121,5.0526,17000000.0
2009-10-30 22:03:00,5.0523,5.0525,5.05081,5.05179,23000000.0
2009-10-30 22:04:00,5.05194,5.05287,5.05184,5.05254,15000000.0
2009-10-30 22:05:00,5.05128,5.05225,5.05099,5.05206,14000000.0
2009-10-30 22:06:00,5.05277,5.05329,5.05177,5.05177,15000000.0
2009-10-30 22:07:00,5.05201,5.05333,5.05201,5.05237,9000000.0
2009-10-30 22:08:00,5.05416,5.05452,5.05287,5.05381,18000000.0
2009-10-30 22:09:00,5.05366,5.05418,5.05287,5.05418,11000000.0
2009-10-30 22:10:00,5.05267,5.05429,5.05267,5.05413,7000000.0
2009-10-30 22:11:00,5.05392,5.05467,5.05349,5.05393,8000000.0
2009-10-30 22:12:00,5.05427,5.05506,5.05361,5.05501,16000000.0
2009-10-30 22:13:00,5.05418,5.05545,5.05418,5.05534,24000000.0
2009-10-30 22:14:00,5.05486,5.05523,5.05432,5.05523,9000000.0
2009-10-30 22:15:00,5.05519,5.05529,5.05405,5.05467,10000000.0
2009-10-30 22:16:00,5.05513,5.05558,5.05378,5.05558,13000000.0
2009-10-30 22:17:00,5.05528,5.0555,5.0541,5.0555,20000000.0
2009-10-30 22:18:00,5.05495,5.05495,5.05381,5.05412,11000000.0
2009-10-30 22:19:00,5.05437,5.05497,5.05377,5.05428,15000000.0
2009-10-30 22:20:00,5.05439,5.05512,5.05368,5.05512,16000000.0
2009-10-30 22:21:00,5.05405,5.0548,5.05345,5.0548,12000000.0
2009-10-30 22:22:00,5.05542,5.05542,5.05342,5.05433,14000000.0
2009-10-30 22:23:00,5.05409,5.05435,5.05288,5.05288,11000000.0
2009-10-30 22:24:00,5.05421,5.05482,5.05325,5.05465,16000000.0
2009-10-30 22:25:00,5.05485,5.05498,5.05278,5.05278,14000000.0
2009-10-30 22:26:00,5.0543,5.05449,5.05307,5.05419,10000000.0
2009-10-30 22:27:00,5.0539,5.05415,5.05265,5.05345,14000000.0
2009-10-30 22:28:00,5.05275,5.05382,5.05218,5.05259,12000000.0
2009-10-30 22:29:00,5.05283,5.05462,5.05255,5.05365,13000000.0
2009-10-30 22:30:00,5.05424,5.05424,5.05179,5.05273,8000000.0
2009-10-30 22:31:00,5.05209,5.05263,5.05109,5.05263,11000000.0
2009-10-30 22:32:00,5.05186,5.05193,5.05036,5.05173,20000000.0
2009-10-30 22:33:00,5.05185,5.05197,5.05043,5.05174,11000000.0
2009-10-30 22:34:00,5.05115,5.05206,5.05064,5.0513,10000000.0
2009-10-30 22:35:00,5.05017,5.0516,5.05017,5.05104,13000000.0
2009-10-30 22:36:00,5.05005,5.05208,5.05005,5.05145,9000000.0
2009-10-30 22:37:00,5.05179,5.05215,5.05032,5.05032,13000000.0
2009-10-30 22:38:00,5.05099,5.05216,5.05031,5.05216,9000000.0
2009-10-30 22:39:00,5.05118,5.05155,5.05013,5.0514,12000000.0
2009-10-30 22:40:00,5.05095,5.05124,5.05003,5.05124,9000000.0
2009-10-30 22:41:00,5.05147,5.05163,5.04927,5.05066,14000000.0
2009-10-30 22:42:00,5.05086,5.0517,5.04993,5.05126,13000000.0
2009-10-30 22:43:00,5.04963,5.05196,5.04963,5.05148,12000000.0
2009-10-30 22:44:00,5.05235,5.05236,5.05032,5.05032,15000000.0
2009-10-30 22:45:00,5.05192,5.05218,5.05098,5.05143,13000000.0
2009-10-30 22:46:00,5.05104,5.05176,5.0502,5.05072,14000000.0
2009-10-30 22:47:00,5.05161,5.05215,5.05068,5.0514,15000000.0
2009-10-30 22:48:00,5.05088,5.05147,5.04991,5.05019,13000000.0
2009-10-30 22:49:00,5.05022,5.05174,5.05022,5.05142,13000000.0
2009-10-30 22:50:00,5.05098,5.05143,5.05002,5.05015,15000000.0
2009-10-30 22:51:00,5.04978,5.05167,5.04978,5.05114,14000000.0
2009-10-30 22:52:00,5.05118,5.05118,5.04954,5.04964,9000000.0
2009-10-30 22:53:00,5.04996,5.05189,5.04977,5.05014,15000000.0
2009-10-30 22:54:00,5.05067,5.05144,5.04982,5.04982,17000000.0
2009-10-30 22:55:00,5.05055,5.05136,5.04936,5.04936,16000000.0
2009-10-30 22:56:00,5.04986,5.05075,5.04825,5.04825,13000000.0
2009-10-30 22:57:00,5.04898,5.04928,5.04807,5.04916,8000000.0
2009-10-30 22:58:00,5.04832,5.04991,5.04832,5.04906,8000000.0
2009-10-30 22:59:00,5.04928,5.05113,5.0479,5.04883,19000000.0
2009-11-02 02:00:00,5.05497,5.05505,5.05485,5.05485,11000000.0
2009-11-02 02:01:00,5.05339,5.05385,5.05263,5.05348,11000000.0
2009-11-02 02:02:00,5.05293,5.05304,5.05139,5.05272,13000000.0
2009-11-02 02:03:00,5.05209,5.05274,5.05118,5.05228,8000000.0
2009-11-02 02:04:00,5.05143,5.05214,5.0505,5.05056,18000000.0
2009-11-02 02:05:00,5.05086,5.05244,5.05022,5.0506,14000000.0
2009-11-02 02:06:00,5.0504,5.0504,5.04783,5.04897,18000000.0
2009-11-02 02:07:00,5.04914,5.05226,5.04875,5.05145,12000000.0
2009-11-02 02:08:00,5.05082,5.0514,5.0486,5.0486,12000000.0
2009-11-02 02:09:00,5.04991,5.05071,5.04952,5.05054,11000000.0
2009-11-02 02:10:00,5.04995,5.05,5.0488,5.04905,10000000.0
2009-11-02 02:11:00,5.04917,5.05133,5.04819,5.05133,16000000.0
2009-11-02 02:12:00,5.04971,5.05164,5.04912,5.05045,17000000.0
2009-11-02 02:13:00,5.05029,5.05071,5.04873,5.05024,9000000.0
2009-11-02 02:14:00,5.04952,5.05107,5.04891,5.04891,16000000.0
2009-11-02 02:15:00,5.04984,5.05195,5.04889,5.05126,15000000.0
2009-11-02 02:16:00,5.05208,5.05238,5.0503,5.05142,16000000.0
2009-11-02 02:17:00,5.05225,5.05259,5.05036,5.05119,14000000.0
2009-11-02 02:18:00,5.05185,5.05364,5.05032,5.05154,16000000.0
2009-11-02 02:19:00,5.05245,5.054,5.05188,5.05214,11000000.0
2009-11-02 02:20:00,5.05249,5.05315,5.05149,5.05149,10000000.0
2009-11-02 02:21:00,5.05274,5.05274,5.05048,5.05204,18000000.0
2009-11-02 02:22:00,5.05056,5.05127,5.04914,5.05078,15000000.0
2009-11-02 02:23:00,5.05051,5.05055,5.04917,5.05055,16000000.0
2009-11-02 02:24:00,5.05114,5.05114,5.04825,5.04971,12000000.0
2009-11-02 02:25:00,5.05115,5.05201,5.04961,5.05105,18000000.0
2009-11-02 02:26:00,5.05046,5.051,5.04962,5.05051,8000000.0
2009-11-02 02:27:00,5.04961,5.05057,5.0486,5.04983,12000000.0
2009-11-02 02:28:00,5.0489,5.05038,5.04842,5.04842,15000000.0
2009-11-02 02:29:00,5.04906,5.05116,5.04906,5.05092,15000000.0
2009-11-02 02:30:00,5.05027,5.05099,5.04837,5.04953,19000000.0
2009-11-02 02:31:00,5.04982,5.05041,5.04853,5.05,13000000.0
2009-11-02 02:32:00,5.05067,5.05067,5.04876,5.04993,17000000.0
2009-11-02 02:33:00,5.0503,5.05041,5.04853,5.04894,10000000.0
2009-11-02 02:34:00,5.04987,5.0508,5.04906,5.0499,11000000.0
2009-11-02 02:35:00,5.04981,5.05023,5.04659,5.04659,14000000.0
2009-11-02 02:36:00,5.04701,5.04736,5.04562,5.04682,13000000.0
2009-11-02 02:37:00,5.0454,5.0461,5.04408,5.04477,9000000.0
2009-11-02 02:38:00,5.04424,5.04498,5.04281,5.04411,12000000.0
2009-11-02 02:39:00,5.04381,5.04418,5.04286,5.04402,11000000.0
2009-11-02 02:40:00,5.04471,5.04537,5.04336,5.04513,19000000.0
2009-11-02 02:41:00,5.04323,5.04447,5.04248,5.04251,12000000.0
2009-11-02 02:42:00,5.04344,5.04498,5.04286,5.04444,11000000.0
2009-11-02 02:43:00,5.04435,5.04586,5.0436,5.04458,12000000.0
2009-11-02 02:44:00,5.0431,5.04519,5.04287,5.04452,9000000.0
2009-11-02 02:45:00,5.04494,5.04579,5.04227,5.04382,13000000.0
2009-11-02 02:46:00,5.04323,5.04483,5.04296,5.044,11000000.0
2009-11-02 02:47:00,5.04377,5.04481,5.04329,5.0446,10000000.0
2009-11-02 02:48:00,5.044,5.04481,5.04328,5.04481,11000000.0
2009-11-02 02:49:00,5.04313,5.04475,5.04313,5.04426,10000000.0
2009-11-02 02:50:00,5.04389,5.04536,5.04315,5.04315,17000000.0
2009-11-02 02:51:00,5.04418,5.04418,5.04266,5.04347,15000000.0
2009-11-02 02:52:00,5.04237,5.04404,5.04237,5.04404,13000000.0
2009-11-02 02:53:00,5.04428,5.04476,5.0428,5.04291,12000000.0
2009-11-02 02:54:00,5.04236,5.04447,5.04188,5.04351,13000000.0
2009-11-02 02:55:00,5.04281,5.04501,5.04161,5.04501,13000000.0
2009-11-02 02:56:00,5.04365,5.04573,5.04365,5.04573,13000000.0
2009-11-02 02:57:00,5.04608,5.04649,5.04471,5.04471,10000000.0
2009-11-02 02:58:00,5.04502,5.04611,5.04482,5.04583,15000000.0
2009-11-02 02:59:00,5.04589,5.04624,5.04443,5.04617,12000000.0
2009-11-02 03:00:00,5.0458,5.04733,5.04505,5.04733,17000000.0
2009-11-02 03:01:00,5.04609,5.04695,5.04539,5.04678,9000000.0
2009-11-02 03:02:00,5.04716,5.04745,5.04578,5.04649,15000000.0
2009-11-02 03:03:00,5.0475,5.04758,5.04564,5.04623,14000000.0
2009-11-02 03:04:00,5.04604,5.04705,5.04546,5.04705,11000000.0
2009-11-02 03:05:00,5.04648,5.04781,5.04648,5.0473,12000000.0
2009-11-02 03:06:00,5.04718,5.04718,5.04557,5.04697,12000000.0
2009-11-02 03:07:00,5.04667,5.04753,5.04472,5.04589,18000000.0
2009-11-02 03:08:00,5.04581,5.04712,5.04581,5.04666,9000000.0
2009-11-02 03:09:00,5.04692,5.04805,5.04598,5.04805,9000000.0
2009-11-02 03:10:00,5.04796,5.04796,5.04588,5.04588,11000000.0
2009-11-02 03:11:00,5.04565,5.04816,5.04565,5.04701,16000000.0
2009-11-02 03:12:00,5.04747,5.04799,5.04715,5.04799,8000000.0
2009-11-02 03:13:00,5.04701,5.04853,5.04639,5.04725,12000000.0
2009-11-02 03:14:00,5.04902,5.04942,5.04676,5.04911,16000000.0
2009-11-02 03:15:00,5.04851,5.04883,5.04779,5.0485,10000000.0
2009-11-02 03:16:00,5.04896,5.04953,5.04742,5.04953,16000000.0
2009-11-02 03:17:00,5.05041,5.05041,5.04849,5.04988,16000000.0
2009-11-02 03:18:00,5.04926,5.04937,5.0471,5.04811,9000000.0
2009-11-02 03:19:00,5.04687,5.04793,5.0468,5.047,10000000.0
2009-11-02 03:20:00,5.04806,5.04947,5.0469,5.04852,20000000.0
2009-11-02 03:21:00,5.04887,5.04914,5.04748,5.04813,18000000.0
2009-11-02 03:22:00,5.04949,5.04987,5.04794,5.04794,15000000.0
2009-11-02 03:23:00,5.0489,5.04944,5.04736,5.04827,15000000.0
2009-11-02 03:24:00,5.04746,5.04872,5.04689,5.04689,12000000.0
2009-11-02 03:25:00,5.04759,5.0482,5.04577,5.04695,15000000.0
2009-11-02 03:26:00,5.04691,5.04766,5.04519,5.046,19000000.0
2009-11-02 03:27:00,5.04692,5.04724,5.04558,5.04707,8000000.0
2009-11-02 03:28:00,5.04546,5.04727,5.04511,5.04727,13000000.0
2009-11-02 03:29:00,5.04625,5.0466,5.04525,5.04649,9000000.0
2009-11-02 03:30:00,5.04468,5.04649,5.04468,5.04606,17000000.0
2009-11-02 03:31:00,5.04479,5.04592,5.0443,5.04432,7000000.0
2009-11-02 03:32:00,5.04585,5.04666,5.04466,5.04646,15000000.0
2009-11-02 03:33:00,5.04595,5.04604,5.0446,5.04589,14000000.0
2009-11-02 03:34:00,5.04583,5.04605,5.04458,5.04583,13000000.0
2009-11-02 03:35:00,5.04637,5.04675,5.04478,5.0449,9000000.0
2009-11-02 03:36:00,5.04648,5.04737,5.0458,5.0458,13000000.0
2009-11-02 03:37:00,5.04671,5.04756,5.04611,5.04674,13000000.0
2009-11-02 03:38:00,5.04676,5.04716,5.04565,5.04704,14000000.0
2009-11-02 03:39:00,5.04531,5.04778,5.04531,5.04715,11000000.0
2009-11-02 03:40:00,5.04688,5.04745,5.04592,5.04633,12000000.0
2009-11-02 03:41:00,5.04618,5.04677,5.04556,5.04625,19000000.0
2009-11-02 03:42:00,5.04628,5.04681,5.04535,5.04681,10000000.0
2009-11-02 03:43:00,5.0469,5.04704,5.04542,5.04704,12000000.0
2009-11-02 03:44:00,5.0466,5.04704,5.04475,5.04627,12000000.0
2009-11-02 03:45:00,5.04682,5.04683,5.04494,5.0461,14000000.0
2009-11-02 03:46:00,5.0447,5.0465,5.0447,5.04597,13000000.0
2009-11-02 03:47:00,5.04697,5.04751,5.04597,5.04751,9000000.0
2009-11-02 03:48:00,5.04774,5.04774,5.04659,5.04766,8000000.0
2009-11-02 03:49:00,5.04753,5.04768,5.04563,5.04685,19000000.0
2009-11-02 03:50:00,5.04645,5.04696,5.04476,5.04696,12000000.0
2009-11-02 03:51:00,5.04745,5.04745,5.04597,5.04629,15000000.0
2009-11-02 03:52:00,5.04657,5.04846,5.04612,5.04749,11000000.0
2009-11-02 03:53:00,5.04674,5.04807,5.04647,5.04662,12000000.0
2009-11-02 03:54:00,5.04748,5.04813,5.04604,5.04622,12000000.0
2009-11-02 03:55:00,5.04566,5.04713,5.0453,5.04649,12000000.0
2009-11-02 03:56:00,5.04521,5.04641,5.04521,5.04541,14000000.0
2009-11-02 03:57:00,5.04621,5.04765,5.04546,5.047,15000000.0
2009-11-02 03:58:00,5.04731,5.04746,5.04582,5.04725,12000000.0
2009-11-02 03:59:00,5.04553,5.04661,5.04532,5.04623,17000000.0
2009-11-02 04:00:00,5.04614,5.04624,5.04454,5.04593,14000000.0
2009-11-02 04:01:00,5.0447,5.04632,5.04458,5.04458,13000000.0
2009-11-02 04:02:00,5.04666,5.04671,5.04527,5.04656,16000000.0
2009-11-02 04:03:00,5.04702,5.04718,5.04578,5.047,14000000.0
2009-11-02 04:04:00,5.04663,5.04669,5.04471,5.04507,19000000.0
2009-11-02 04:05:00,5.04577,5.04715,5.04523,5.0471,12000000.0
2009-11-02 04:06:00,5.04619,5.04743,5.04556,5.04716,18000000.0
2009-11-02 04:07:00,5.04685,5.04685,5.04489,5.04489,16000000.0
2009-11-02 04:08:00,5.04616,5.0463,5.04502,5.04567,8000000.0
2009-11-02 04:09:00,5.04504,5.04671,5.04486,5.04488,13000000.0
2009-11-02 04:10:00,5.046,5.04652,5.04539,5.04596,14000000.0
2009-11-02 04:11:00,5.04542,5.04742,5.04542,5.04702,18000000.0
2009-11-02 04:12:00,5.04619,5.04733,5.04566,5.04733,10000000.0
2009-11-02 04:13:00,5.0476,5.0476,5.0456,5.04629,14000000.0
2009-11-02 04:14:00,5.04628,5.04628,5.0444,5.04478,20000000.0
2009-11-02 04:15:00,5.04456,5.04588,5.04393,5.0448,14000000.0
2009-11-02 04:16:00,5.04564,5.04689,5.0446,5.04554,15000000.0
2009-11-02 04:17:00,5.04615,5.04628,5.04403,5.04517,22000000.0
2009-11-02 04:18:00,5.04532,5.04601,5.04456,5.04477,17000000.0
2009-11-02 04:19:00,5.04514,5.04665,5.04514,5.04612,12000000.0
2009-11-02 04:20:00,5.04534,5.04666,5.04534,5.04666,17000000.0
2009-11-02 04:21:00,5.04626,5.04704,5.04528,5.04649,13000000.0
2009-11-02 04:22:00,5.04653,5.04653,5.04472,5.04472,14000000.0
2009-11-02 04:23:00,5.04551,5.046,5.04472,5.046,9000000.0
2009-11-02 04:24:00,5.04418,5.04556,5.04394,5.04394,9000000.0
2009-11-02 04:25:00,5.04564,5.04564,5.04263,5.04263,13000000.0
2009-11-02 04:26:00,5.0443,5.0443,5.04192,5.04235,12000000.0
2009-11-02 04:27:00,5.0428,5.0429,5.04052,5.04273,16000000.0
2009-11-02 04:28:00,5.04169,5.04243,5.04092,5.04167,11000000.0
2009-11-02 04:29:00,5.04204,5.04301,5.04128,5.0418,20000000.0
2009-11-02 04:30:00,5.04127,5.04222,5.04037,5.0414,16000000.0
2009-11-02 04:31:00,5.04112,5.04128,5.04003,5.04124,12000000.0
2009-11-02 04:32:00,5.04061,5.04173,5.04013,5.04054,11000000.0
2009-11-02 04:33:00,5.0413,5.0417,5.04037,5.0417,14000000.0
2009-11-02 04:34:00,5.04106,5.0413,5.04003,5.04057,11000000.0
2009-11-02 04:35:00,5.04075,5.04122,5.03973,5.04112,14000000.0
2009-11-02 04:36:00,5.03967,5.04126,5.03967,5.04087,11000000.0
2009-11-02 04:37:00,5.04075,5.04451,5.04039,5.04336,15000000.0
2009-11-02 04:38:00,5.0423,5.04317,5.04149,5.04249,7000000.0
2009-11-02 04:39:00,5.04336,5.04362,5.04194,5.04287,19000000.0
2009-11-02 04:40:00,5.04273,5.04294,5.04114,5.0419,14000000.0
2009-11-02 04:41:00,5.04152,5.04291,5.04035,5.04215,12000000.0
2009-11-02 04:42:00,5.04262,5.04262,5.04114,5.04181,11000000.0
2009-11-02 04:43:00,5.0425,5.0425,5.03986,5.04001,15000000.0
2009-11-02 04:44:00,5.04135,5.04267,5.04032,5.04182,13000000.0
2009-11-02 04:45:00,5.04186,5.04204,5.04061,5.04072,19000000.0
2009-11-02 04:46:00,5.04177,5.04195,5.04057,5.04115,14000000.0
2009-11-02 04:47:00,5.04107,5.04178,5.04058,5.04162,7000000.0
2009-11-02 04:48:00,5.04164,5.04178,5.04006,5.04006,14000000.0
2009-11-02 04:49:00,5.04072,5.04181,5.03988,5.04153,12000000.0
2009-11-02 04:50:00,5.04162,5.04225,5.04104,5.04182,9000000.0
2009-11-02 04:51:00,5.04048,5.04224,5.04045,5.04157,16000000.0
2009-11-02 04:52:00,5.04174,5.04241,5.04077,5.04219,14000000.0
2009-11-02 04:53:00,5.04188,5.04243,5.04093,5.04204,12000000.0
2009-11-02 04:54:00,5.04081,5.04259,5.04081,5.04248,9000000.0
2009-11-02 04:55:00,5.04103,5.04279,5.04092,5.04205,19000000.0
2009-11-02 04:56:00,5.04117,5.04277,5.04117,5.04273,17000000.0
2009-11-02 04:57:00,5.04283,5.04292,5.04091,5.04091,15000000.0
2009-11-02 04:58:00,5.04285,5.04309,5.04128,5.04128,7000000.0
2009-11-02 04:59:00,5.04237,5.0428,5.04109,5.04109,10000000.0
2009-11-02 05:00:00,5.0413,5.04223,5.04122,5.04122,19000000.0
2009-11-02 05:01:00,5.0427,5.0427,5.04093,5.04155,8000000.0
2009-11-02 05:02:00,5.04109,5.04237,5.04091,5.04091,8000000.0
2009-11-02 05:03:00,5.04188,5.04226,5.04138,5.04173,13000000.0
2009-11-02 05:04:00,5.04171,5.04198,5.04049,5.04161,16000000.0
2009-11-02 05:05:00,5.04113,5.04174,5.04003,5.04166,17000000.0
2009-11-02 05:06:00,5.04198,5.04198,5.03998,5.04045,15000000.0
2009-11-02 05:07:00,5.04153,5.04153,5.0402,5.04148,9000000.0
2009-11-02 05:08:00,5.04048,5.04154,5.04039,5.041,14000000.0
2009-11-02 05:09:00,5.04009,5.0417,5.04009,5.04131,15000000.0
2009-11-02 05:10:00,5.04121,5.04188,5.03894,5.04038,13000000.0
2009-11-02 05:11:00,5.04035,5.04099,5.03948,5.04025,13000000.0
2009-11-02 05:12:00,5.04041,5.04041,5.03907,5.04009,15000000.0
2009-11-02 05:13:00,5.0407,5.0407,5.03956,5.03956,14000000.0
2009-11-02 05:14:00,5.04019,5.0415,5.03957,5.04061,13000000.0
2009-11-02 05:15:00,5.04069,5.04102,5.03968,5.04013,15000000.0
2009-11-02 05:16:00,5.0409,5.04117,5.03939,5.04117,12000000.0
2009-11-02 05:17:00,5.04022,5.04114,5.03887,5.03933,13000000.0
2009-11-02 05:18:00,5.03859,5.04044,5.03859,5.03866,14000000.0
2009-11-02 05:19:00,5.04,5.04002,5.03826,5.03938,9000000.0
2009-11-02 05:20:00,5.03923,5.03923,5.0377,5.03839,12000000.0
2009-11-02 05:21:00,5.03875,5.03942,5.03797,5.03942,9000000.0
2009-11-02 05:22:00,5.03816,5.03907,5.03718,5.03718,13000000.0
2009-11-02 05:23:00,5.03754,5.03889,5.03719,5.0387,9000000.0
2009-11-02 05:24:00,5.03835,5.03871,5.03717,5.03762,13000000.0
2009-11-02 05:25:00,5.03855,5.03862,5.0373,5.03837,10000000.0
2009-11-02 05:26:00,5.03676,5.03777,5.03669,5.03759,11000000.0
2009-11-02 05:27:00,5.03891,5.03891,5.03666,5.03819,20000000.0
2009-11-02 05:28:00,5.03731,5.03794,5.03703,5.03765,11000000.0
2009-11-02 05:29:00,5.03804,5.03804,5.03616,5.03731,8000000.0
2009-11-02 05:30:00,5.0369,5.0369,5.03496,5.03615,13000000.0
2009-11-02 05:31:00,5.03724,5.03804,5.03612,5.03804,12000000.0
2009-11-02 05:32:00,5.03821,5.03869,5.03684,5.03863,14000000.0
2009-11-02 05:33:00,5.0381,5.03833,5.03695,5.03803,10000000.0
2009-11-02 05:34:00,5.0379,5.03946,5.03764,5.03946,14000000.0
2009-11-02 05:35:00,5.03858,5.03914,5.03768,5.03842,16000000.0
2009-11-02 05:36:00,5.03777,5.03918,5.03777,5.03845,11000000.0
2009-11-02 05:37:00,5.03926,5.03949,5.03758,5.03868,14000000.0
2009-11-02 05:38:00,5.03775,5.03915,5.03771,5.03915,12000000.0
2009-11-02 05:39:00,5.0374,5.03918,5.0374,5.03918,16000000.0
2009-11-02 05:40:00,5.03783,5.03893,5.03783,5.03893,15000000.0
2009-11-02 05:41:00,5.03825,5.03843,5.03706,5.03732,11000000.0
2009-11-02 05:42:00,5.03666,5.0379,5.03568,5.03697,20000000.0
2009-11-02 05:43:00,5.03644,5.037,5.03453,5.0357,13000000.0
2009-11-02 05:44:00,5.03649,5.03724,5.03568,5.03605,10000000.0
2009-11-02 05:45:00,5.0353,5.03653,5.03477,5.03615,9000000.0
2009-11-02 05:46:00,5.03647,5.03676,5.0351,5.03651,24000000.0
2009-11-02 05:47:00,5.03495,5.03697,5.03443,5.03697,16000000.0
2009-11-02 05:48:00,5.03526,5.03722,5.03526,5.03677,8000000.0
2009-11-02 05:49:00,5.03704,5.03709,5.03621,5.03676,7000000.0
2009-11-02 05:50:00,5.0366,5.03678,5.03589,5.03674,11000000.0
2009-11-02 05:51:00,5.03669,5.03669,5.03496,5.03661,18000000.0
2009-11-02 05:52:00,5.03576,5.03601,5.03518,5.03601,9000000.0
2009-11-02 05:53:00,5.03558,5.03645,5.03461,5.03645,15000000.0
2009-11-02 05:54:00,5.03552,5.03603,5.03316,5.03555,14000000.0
2009-11-02 05:55:00,5.03525,5.03652,5.03465,5.03538,15000000.0
2009-11-02 05:56:00,5.03546,5.03618,5.03393,5.03554,23000000.0
2009-11-02 05:57:00,5.0356,5.03647,5.0342,5.03542,17000000.0
2009-11-02 05:58:00,5.03485,5.03595,5.03394,5.03466,11000000.0
2009-11-02 05:59:00,5.03389,5.03512,5.03343,5.03343,13000000.0
2009-11-02 06:00:00,5.03349,5.03495,5.03349,5.03487,18000000.0
2009-11-02 06:01:00,5.03495,5.0351,5.03398,5.03471,9000000.0
2009-11-02 06:02:00,5.03457,5.03575,5.03361,5.03552,16000000.0
2009-11-02 06:03:00,5.03589,5.03632,5.03445,5.03588,12000000.0
2009-11-02 06:04:00,5.03588,5.03593,5.03464,5.03593,17000000.0
2009-11-02 06:05:00,5.03533,5.03609,5.03504,5.036,11000000.0
2009-11-02 06:06:00,5.03545,5.03638,5.03479,5.03638,14000000.0
2009-11-02 06:07:00,5.0366,5.0366,5.03442,5.03574,13000000.0
2009-11-02 06:08:00,5.03378,5.03481,5.03282,5.03415,13000000.0
2009-11-02 06:09:00,5.03248,5.03369,5.03216,5.0334,11000000.0
2009-11-02 06:10:00,5.03369,5.03385,5.03219,5.03302,8000000.0
2009-11-02 06:11:00,5.03281,5.03357,5.03093,5.03357,17000000.0
2009-11-02 06:12:00,5.03278,5.03412,5.03246,5.03321,13000000.0
2009-11-02 06:13:00,5.03268,5.03392,5.03206,5.03392,13000000.0
2009-11-02 06:14:00,5.03345,5.03435,5.03275,5.03393,11000000.0
2009-11-02 06:15:00,5.03534,5.03645,5.0325,5.03343,16000000.0
2009-11-02 06:16:00,5.03179,5.03341,5.03179,5.03315,13000000.0
2009-11-02 06:17:00,5.03274,5.03395,5.03211,5.03211,18000000.0
2009-11-02 06:18:00,5.03315,5.03352,5.03233,5.03329,11000000.0
2009-11-02 06:19:00,5.03373,5.03412,5.03271,5.03412,7000000.0
2009-11-02 06:20:00,5.03276,5.03405,5.03261,5.03317,17000000.0
2009-11-02 06:21:00,5.03235,5.03354,5.03235,5.03323,13000000.0
2009-11-02 06:22:00,5.0332,5.03432,5.03306,5.03361,19000000.0
2009-11-02 06:23:00,5.034,5.03426,5.03228,5.03228,19000000.0
2009-11-02 06:24:00,5.03338,5.03433,5.03233,5.03233,20000000.0
2009-11-02 06:25:00,5.0338,5.0338,5.03284,5.03318,8000000.0
2009-11-02 06:26:00,5.0329,5.0338,5.03205,5.0338,19000000.0
2009-11-02 06:27:00,5.03351,5.03361,5.03174,5.03175,12000000.0
2009-11-02 06:28:00,5.03336,5.0336,5.03247,5.0336,10000000.0
2009-11-02 06:29:00,5.03265,5.03368,5.03265,5.0334,10000000.0
2009-11-02 06:30:00,5.03308,5.03328,5.03191,5.0331,12000000.0
2009-11-02 06:31:00,5.03288,5.03379,5.03222,5.03313,15000000.0
2009-11-02 06:32:00,5.03282,5.03282,5.0321,5.0321,11000000.0
2009-11-02 06:33:00,5.0318,5.03302,5.0318,5.03207,13000000.0
2009-11-02 06:34:00,5.03283,5.03342,5.03229,5.03331,7000000.0
2009-11-02 06:35:00,5.03227,5.0333,5.03227,5.03247,11000000.0
2009-11-02 06:36:00,5.03383,5.03569,5.03383,5.03545,7000000.0
2009-11-02 06:37:00,5.03502,5.03503,5.03404,5.03479,9000000.0
2009-11-02 06:38:00,5.0347,5.03538,5.03376,5.03395,11000000.0
2009-11-02 06:39:00,5.03408,5.03419,5.03253,5.03331,14000000.0
2009-11-02 06:40:00,5.03329,5.03392,5.03227,5.03227,12000000.0
2009-11-02 06:41:00,5.03335,5.0345,5.03324,5.0345,17000000.0
2009-11-02 06:42:00,5.03376,5.03451,5.03325,5.03446,13000000.0
2009-11-02 06:43:00,5.03398,5.03591,5.03382,5.03577,11000000.0
2009-11-02 06:44:00,5.03407,5.0358,5.03407,5.0358,15000000.0
2009-11-02 06:45:00,5.03535,5.0361,5.03452,5.03452,10000000.0
2009-11-02 06:46:00,5.03618,5.03703,5.03508,5.03668,14000000.0
2009-11-02 06:47:00,5.0367,5.03678,5.03542,5.03544,10000000.0
2009-11-02 06:48:00,5.03701,5.03706,5.03472,5.03472,13000000.0
2009-11-02 06:49:00,5.03623,5.03658,5.0347,5.0347,15000000.0
2009-11-02 06:50:00,5.03608,5.03667,5.03454,5.03454,16000000.0
2009-11-02 06:51:00,5.03601,5.03628,5.03441,5.03628,14000000.0
2009-11-02 06:52:00,5.03487,5.03575,5.03435,5.03435,10000000.0
2009-11-02 06:53:00,5.03485,5.03697,5.03485,5.03697,12000000.0
2009-11-02 06:54:00,5.03665,5.03702,5.03542,5.03589,14000000.0
2009-11-02 06:55:00,5.03698,5.03713,5.03612,5.03665,18000000.0
2009-11-02 06:56:00,5.0374,5.03747,5.03486,5.03641,19000000.0
2009-11-02 06:57:00,5.03676,5.03678,5.03533,5.03586,8000000.0
2009-11-02 06:58:00,5.03504,5.0362,5.03504,5.03527,10000000.0
2009-11-02 06:59:00,5.03651,5.03702,5.03556,5.03659,17000000.0
2009-11-02 07:00:00,5.03688,5.03695,5.03535,5.03535,11000000.0
2009-11-02 07:01:00,5.03622,5.03667,5.03563,5.03645,11000000.0
2009-11-02 07:02:00,5.03596,5.03677,5.0351,5.03666,13000000.0
2009-11-02 07:03:00,5.03602,5.03698,5.03577,5.03665,12000000.0
2009-11-02 07:04:00,5.03671,5.03836,5.03635,5.03836,18000000.0
2009-11-02 07:05:00,5.03805,5.03869,5.0368,5.03762,12000000.0
2009-11-02 07:06:00,5.03716,5.03782,5.03632,5.0364,15000000.0
2009-11-02 07:07:00,5.0364,5.03736,5.03626,5.03631,11000000.0
2009-11-02 07:08:00,5.03634,5.0375,5.03634,5.03715,9000000.0
2009-11-02 07:09:00,5.0373,5.03792,5.03611,5.03732,15000000.0
2009-11-02 07:10:00,5.03735,5.03735,5.03551,5.03561,19000000.0
2009-11-02 07:11:00,5.0362,5.03651,5.03506,5.03543,9000000.0
2009-11-02 07:12:00,5.03543,5.03658,5.03512,5.03614,12000000.0
2009-11-02 07:13:00,5.0359,5.03656,5.03536,5.03587,19000000.0
2009-11-02 07:14:00,5.03529,5.03659,5.03513,5.03639,8000000.0
2009-11-02 07:15:00,5.03625,5.03731,5.03563,5.03602,16000000.0
2009-11-02 07:16:00,5.03537,5.03707,5.03531,5.03531,18000000.0
2009-11-02 07:17:00,5.03706,5.03727,5.03561,5.03604,22000000.0
2009-11-02 07:18:00,5.03559,5.03715,5.03534,5.03663,16000000.0
2009-11-02 07:19:00,5.03652,5.03705,5.03492,5.03594,17000000.0
2009-11-02 07:20:00,5.03486,5.03661,5.03486,5.03534,14000000.0
2009-11-02 07:21:00,5.03654,5.03695,5.03524,5.03657,16000000.0
2009-11-02 07:22:00,5.03653,5.03653,5.03446,5.03633,14000000.0
2009-11-02 07:23:00,5.03556,5.03674,5.03491,5.03674,17000000.0
2009-11-02 07:24:00,5.03688,5.03688,5.03435,5.03469,9000000.0
2009-11-02 07:25:00,5.03441,5.036,5.03427,5.03535,13000000.0
2009-11-02 07:26:00,5.03452,5.03544,5.03447,5.03486,13000000.0
2009-11-02 07:27:00,5.03459,5.03559,5.03459,5.03528,7000000.0
2009-11-02 07:28:00,5.03518,5.03624,5.03419,5.03624,18000000.0
2009-11-02 07:29:00,5.03539,5.03547,5.03472,5.03497,8000000.0
2009-11-02 07:30:00,5.03588,5.03588,5.03453,5.03578,16000000.0
2009-11-02 07:31:00,5.03532,5.03603,5.0346,5.03565,15000000.0
2009-11-02 07:32:00,5.03538,5.03571,5.03422,5.03453,13000000.0
2009-11-02 07:33:00,5.03486,5.03509,5.03412,5.03493,8000000.0
2009-11-02 07:34:00,5.03534,5.03573,5.03437,5.03573,11000000.0
2009-11-02 07:35:00,5.03488,5.03546,5.03385,5.03498,16000000.0
2009-11-02 07:36:00,5.03368,5.03453,5.03273,5.0345,11000000.0
2009-11-02 07:37:00,5.03454,5.03576,5.03342,5.03528,17000000.0
2009-11-02 07:38:00,5.03489,5.03517,5.03393,5.03436,9000000.0
2009-11-02 07:39:00,5.03475,5.03475,5.0334,5.03348,12000000.0
2009-11-02 07:40:00,5.03522,5.03522,5.03304,5.03461,14000000.0
2009-11-02 07:41:00,5.03431,5.03519,5.03348,5.03441,14000000.0
2009-11-02 07:42:00,5.03483,5.03511,5.03395,5.03499,8000000.0
2009-11-02 07:43:00,5.03445,5.03472,5.03312,5.03312,15000000.0
2009-11-02 07:44:00,5.03453,5.03501,5.03377,5.03473,13000000.0
2009-11-02 07:45:00,5.03452,5.03452,5.03264,5.03395,19000000.0
2009-11-02 07:46:00,5.03396,5.03464,5.03338,5.03418,11000000.0
2009-11-02 07:47:00,5.03381,5.03417,5.03295,5.03417,16000000.0
2009-11-02 07:48:00,5.03408,5.03479,5.03336,5.03469,9000000.0
2009-11-02 07:49:00,5.03494,5.03515,5.0338,5.03515,11000000.0
2009-11-02 07:50:00,5.03485,5.03507,5.03315,5.03315,11000000.0
2009-11-02 07:51:00,5.03394,5.03447,5.03267,5.03424,13000000.0
2009-11-02 07:52:00,5.0337,5.0337,5.03172,5.03278,14000000.0
2009-11-02 07:53:00,5.03299,5.03299,5.031,5.03199,10000000.0
2009-11-02 07:54:00,5.03108,5.03205,5.03024,5.03205,17000000.0
2009-11-02 07:55:00,5.03173,5.03173,5.03028,5.03098,10000000.0
2009-11-02 07:56:00,5.03048,5.03109,5.02957,5.03109,11000000.0
2009-11-02 07:57:00,5.03094,5.03094,5.02954,5.03067,11000000.0
2009-11-02 07:58:00,5.0303,5.03072,5.02926,5.02926,24000000.0
2009-11-02 07:59:00,5.02915,5.03143,5.02915,5.03143,11000000.0
2009-11-02 08:00:00,5.03175,5.03181,5.03059,5.03114,14000000.0
2009-11-02 08:01:00,5.0314,5.03171,5.03027,5.03156,15000000.0
2009-11-02 08:02:00,5.03167,5.03189,5.02991,5.03029,16000000.0
2009-11-02 08:03:00,5.02973,5.03125,5.02973,5.03018,10000000.0
2009-11-02 08:04:00,5.03104,5.0322,5.03043,5.03179,13000000.0
2009-11-02 08:05:00,5.03152,5.03233,5.0305,5.03221,18000000.0
2009-11-02 08:06:00,5.03156,5.03267,5.0311,5.03204,14000000.0
2009-11-02 08:07:00,5.0319,5.03231,5.03114,5.03207,11000000.0
2009-11-02 08:08:00,5.03154,5.03261,5.03136,5.0322,19000000.0
2009-11-02 08:09:00,5.03251,5.03272,5.03121,5.0319,9000000.0
2009-11-02 08:10:00,5.03188,5.03255,5.03151,5.03239,8000000.0
2009-11-02 08:11:00,5.0323,5.03249,5.03089,5.03104,16000000.0
2009-11-02 08:12:00,5.0325,5.03267,5.03075,5.0314,16000000.0
2009-11-02 08:13:00,5.03122,5.03178,5.03024,5.03035,15000000.0
2009-11-02 08:14:00,5.02992,5.0317,5.02914,5.03024,15000000.0
2009-11-02 08:15:00,5.0293,5.0305,5.02851,5.02983,14000000.0
2009-11-02 08:16:00,5.02879,5.03058,5.02879,5.03048,14000000.0
2009-11-02 08:17:00,5.03067,5.03166,5.02954,5.03166,15000000.0
2009-11-02 08:18:00,5.03012,5.03178,5.03012,5.03178,11000000.0
2009-11-02 08:19:00,5.03149,5.03181,5.03003,5.03101,16000000.0
2009-11-02 08:20:00,5.03132,5.03182,5.03013,5.03182,17000000.0
2009-11-02 08:21:00,5.03076,5.03163,5.0304,5.03114,15000000.0
2009-11-02 08:22:00,5.02997,5.03086,5.02997,5.03076,8000000.0
2009-11-02 08:23:00,5.0312,5.03144,5.02985,5.03087,15000000.0
2009-11-02 08:24:00,5.03035,5.0314,5.0298,5.0314,8000000.0
2009-11-02 08:25:00,5.03192,5.03307,5.03041,5.03252,17000000.0
2009-11-02 08:26:00,5.03308,5.03445,5.03155,5.03445,14000000.0
2009-11-02 08:27:00,5.03375,5.03375,5.03243,5.03251,9000000.0
2009-11-02 08:28:00,5.03377,5.03396,5.03197,5.03253,11000000.0
2009-11-02 08:29:00,5.03302,5.0338,5.03198,5.03296,15000000.0
2009-11-02 08:30:00,5.03229,5.03374,5.03219,5.03369,10000000.0
2009-11-02 08:31:00,5.03359,5.03404,5.03254,5.03265,17000000.0
2009-11-02 08:32:00,5.03237,5.03409,5.03214,5.03333,20000000.0
2009-11-02 08:33:00,5.03282,5.03309,5.03178,5.03288,7000000.0
2009-11-02 08:34:00,5.03192,5.03285,5.03135,5.03285,8000000.0
2009-11-02 08:35:00,5.03215,5.03221,5.03042,5.03197,19000000.0
2009-11-02 08:36:00,5.03238,5.0327,5.03093,5.0327,14000000.0
2009-11-02 08:37:00,5.03129,5.03322,5.03129,5.03195,12000000.0
2009-11-02 08:38:00,5.0323,5.03295,5.03141,5.03141,13000000.0
2009-11-02 08:39:00,5.03293,5.03293,5.03104,5.03264,14000000.0
2009-11-02 08:40:00,5.03303,5.03323,5.03177,5.03177,12000000.0
2009-11-02 08:41:00,5.03185,5.03301,5.03185,5.03301,11000000.0
2009-11-02 08:42:00,5.03412,5.03412,5.03228,5.03328,18000000.0
2009-11-02 08:43:00,5.03346,5.03395,5.03267,5.03394,8000000.0
2009-11-02 08:44:00,5.03178,5.033,5.03141,5.03162,12000000.0
2009-11-02 08:45:00,5.03309,5.03366,5.03149,5.03149,20000000.0
2009-11-02 08:46:00,5.03297,5.03298,5.03208,5.03286,10000000.0
2009-11-02 08:47:00,5.03143,5.03311,5.03143,5.03311,13000000.0
2009-11-02 08:48:00,5.03265,5.03337,5.0319,5.03337,16000000.0
2009-11-02 08:49:00,5.03291,5.03321,5.03225,5.03321,9000000.0
2009-11-02 08:50:00,5.03301,5.03358,5.03193,5.03193,17000000.0
2009-11-02 08:51:00,5.03289,5.03372,5.03261,5.03326,8000000.0
2009-11-02 08:52:00,5.03224,5.03381,5.03224,5.03343,20000000.0
2009-11-02 08:53:00,5.03485,5.03622,5.0338,5.03419,16000000.0
2009-11-02 08:54:00,5.03577,5.03584,5.03356,5.03538,15000000.0
2009-11-02 08:55:00,5.03509,5.03669,5.03509,5.03575,12000000.0
2009-11-02 08:56:00,5.0363,5.03704,5.03515,5.03704,14000000.0
2009-11-02 08:57:00,5.03612,5.03701,5.03532,5.03692,14000000.0
2009-11-02 08:58:00,5.03579,5.03632,5.03478,5.03523,15000000.0
2009-11-02 08:59:00,5.03678,5.03678,5.03423,5.03607,15000000.0
2009-11-02 09:00:00,5.03563,5.03693,5.03425,5.03693,14000000.0
2009-11-02 09:01:00,5.03531,5.03744,5.03531,5.03744,14000000.0
2009-11-02 09:02:00,5.03848,5.03921,5.03781,5.03862,17000000.0
2009-11-02 09:03:00,5.03901,5.03913,5.03766,5.03766,16000000.0
2009-11-02 09:04:00,5.03948,5.03991,5.03846,5.03991,10000000.0
2009-11-02 09:05:00,5.04027,5.04093,5.03861,5.04093,14000000.0
2009-11-02 09:06:00,5.04153,5.04178,5.03979,5.04104,14000000.0
2009-11-02 09:07:00,5.04205,5.0429,5.0411,5.04148,9000000.0
2009-11-02 09:08:00,5.04246,5.04246,5.04062,5.04113,17000000.0
2009-11-02 09:09:00,5.04148,5.04164,5.04059,5.04066,9000000.0
2009-11-02 09:10:00,5.04021,5.04191,5.04021,5.04151,12000000.0
2009-11-02 09:11:00,5.04195,5.04247,5.04051,5.04211,15000000.0
2009-11-02 09:12:00,5.0423,5.04301,5.04102,5.04194,14000000.0
2009-11-02 09:13:00,5.04361,5.04361,5.04177,5.04198,12000000.0
2009-11-02 09:14:00,5.04213,5.04345,5.04109,5.04345,13000000.0
2009-11-02 09:15:00,5.04132,5.04345,5.04132,5.04162,13000000.0
2009-11-02 09:16:00,5.04199,5.04391,5.04199,5.04348,10000000.0
2009-11-02 09:17:00,5.0435,5.045,5.0427,5.04288,14000000.0
2009-11-02 09:18:00,5.04429,5.04429,5.04235,5.04261,16000000.0
2009-11-02 09:19:00,5.04185,5.04309,5.04119,5.04226,14000000.0
2009-11-02 09:20:00,5.04187,5.04258,5.0411,5.0411,11000000.0
2009-11-02 09:21:00,5.04158,5.04209,5.0409,5.04134,11000000.0
2009-11-02 09:22:00,5.04018,5.04186,5.03932,5.04089,18000000.0
2009-11-02 09:23:00,5.04082,5.04086,5.03881,5.04067,18000000.0
2009-11-02 09:24:00,5.04034,5.04095,5.03945,5.04081,18000000.0
2009-11-02 09:25:00,5.04026,5.04087,5.03875,5.04042,13000000.0
2009-11-02 09:26:00,5.03973,5.04025,5.03927,5.04006,13000000.0
2009-11-02 09:27:00,5.04036,5.04036,5.03917,5.04017,11000000.0
2009-11-02 09:28:00,5.03975,5.04071,5.03958,5.04071,12000000.0
2009-11-02 09:29:00,5.04002,5.04099,5.03896,5.04088,16000000.0
2009-11-02 09:30:00,5.03976,5.03976,5.03801,5.03866,11000000.0
2009-11-02 09:31:00,5.03842,5.03893,5.03764,5.03843,13000000.0
2009-11-02 09:32:00,5.03769,5.03871,5.03742,5.03807,14000000.0
2009-11-02 09:33:00,5.03832,5.0391,5.03783,5.03891,16000000.0
2009-11-02 09:34:00,5.03925,5.04088,5.03906,5.03993,13000000.0
2009-11-02 09:35:00,5.04071,5.04084,5.04004,5.04027,9000000.0
2009-11-02 09:36:00,5.03916,5.04033,5.03916,5.03922,7000000.0
2009-11-02 09:37:00,5.03976,5.04096,5.03875,5.03979,14000000.0
2009-11-02 09:38:00,5.03895,5.03948,5.03814,5.0391,18000000.0
2009-11-02 09:39:00,5.03916,5.04037,5.03873,5.03953,15000000.0
2009-11-02 09:40:00,5.03995,5.0404,5.03951,5.03992,10000000.0
2009-11-02 09:41:00,5.0388,5.03971,5.03799,5.03939,14000000.0
2009-11-02 09:42:00,5.03987,5.04012,5.03741,5.04012,18000000.0
2009-11-02 09:43:00,5.0406,5.04066,5.03875,5.04014,9000000.0
2009-11-02 09:44:00,5.03845,5.04021,5.03845,5.04002,10000000.0
2009-11-02 09:45:00,5.03972,5.03993,5.03833,5.03947,10000000.0
2009-11-02 09:46:00,5.03917,5.03923,5.03778,5.03831,14000000.0
2009-11-02 09:47:00,5.03837,5.03898,5.03745,5.03745,11000000.0
2009-11-02 09:48:00,5.03924,5.03966,5.03843,5.0386,10000000.0
2009-11-02 09:49:00,5.0396,5.0404,5.03867,5.03892,13000000.0
2009-11-02 09:50:00,5.03896,5.04065,5.03896,5.03932,12000000.0
2009-11-02 09:51:00,5.04017,5.04137,5.03856,5.04013,18000000.0
2009-11-02 09:52:00,5.03873,5.03876,5.03683,5.03769,12000000.0
2009-11-02 09:53:00,5.03806,5.03807,5.03619,5.03775,18000000.0
2009-11-02 09:54:00,5.03829,5.03886,5.03695,5.03732,13000000.0
2009-11-02 09:55:00,5.03873,5.03919,5.03718,5.03881,14000000.0
2009-11-02 09:56:00,5.0391,5.0394,5.03792,5.03792,16000000.0
2009-11-02 09:57:00,5.03914,5.04028,5.03855,5.04016,17000000.0
2009-11-02 09:58:00,5.04029,5.04029,5.03801,5.03944,18000000.0
2009-11-02 09:59:00,5.04014,5.04019,5.03922,5.04015,7000000.0
2009-11-02 10:00:00,5.04148,5.04148,5.03917,5.04104,13000000.0
2009-11-02 10:01:00,5.04042,5.04077,5.03873,5.04008,15000000.0
2009-11-02 10:02:00,5.0399,5.04045,5.03904,5.04045,10000000.0
2009-11-02 10:03:00,5.03974,5.03974,5.03828,5.03838,15000000.0
2009-11-02 10:04:00,5.04007,5.04007,5.03693,5.03734,13000000.0
2009-11-02 10:05:00,5.03649,5.03753,5.03569,5.03714,16000000.0
2009-11-02 10:06:00,5.03671,5.03839,5.03526,5.03682,16000000.0
2009-11-02 10:07:00,5.03756,5.03901,5.03696,5.03888,24000000.0
2009-11-02 10:08:00,5.03694,5.03861,5.03625,5.03853,13000000.0
2009-11-02 10:09:00,5.03794,5.03794,5.035,5.03704,17000000.0
2009-11-02 10:10:00,5.03561,5.03845,5.03561,5.03845,14000000.0
2009-11-02 10:11:00,5.03903,5.04039,5.03773,5.03918,14000000.0
2009-11-02 10:12:00,5.03956,5.03984,5.0372,5.03839,9000000.0
2009-11-02 10:13:00,5.0393,5.04041,5.03863,5.03946,13000000.0
2009-11-02 10:14:00,5.0387,5.03936,5.03739,5.03936,10000000.0
2009-11-02 10:15:00,5.03962,5.03993,5.03818,5.03911,19000000.0
2009-11-02 10:16:00,5.03966,5.03983,5.03826,5.03876,11000000.0
2009-11-02 10:17:00,5.03873,5.0392,5.03724,5.03829,13000000.0
2009-11-02 10:18:00,5.03765,5.0391,5.03725,5.03803,21000000.0
2009-11-02 10:19:00,5.03844,5.03879,5.0366,5.03861,12000000.0
2009-11-02 10:20:00,5.03813,5.03874,5.03743,5.03874,8000000.0
2009-11-02 10:21:00,5.03751,5.03872,5.03687,5.03687,17000000.0
2009-11-02 10:22:00,5.03699,5.03878,5.03647,5.03878,15000000.0
2009-11-02 10:23:00,5.03727,5.03876,5.03726,5.03832,11000000.0
2009-11-02 10:24:00,5.03856,5.03954,5.03808,5.0394,13000000.0
2009-11-02 10:25:00,5.03878,5.03885,5.03636,5.03838,14000000.0
2009-11-02 10:26:00,5.03787,5.03834,5.03701,5.03753,10000000.0
2009-11-02 10:27:00,5.03804,5.03806,5.03674,5.03722,9000000.0
2009-11-02 10:28:00,5.03695,5.03744,5.03642,5.03696,11000000.0
2009-11-02 10:29:00,5.03711,5.03711,5.03502,5.03646,19000000.0
2009-11-02 10:30:00,5.03634,5.03707,5.03577,5.03707,11000000.0
2009-11-02 10:31:00,5.03725,5.03725,5.03575,5.03619,15000000.0
2009-11-02 10:32:00,5.0365,5.03709,5.03589,5.03709,9000000.0
2009-11-02 10:33:00,5.03671,5.0369,5.0347,5.0347,16000000.0
2009-11-02 10:34:00,5.03649,5.03659,5.03468,5.0361,11000000.0
2009-11-02 10:35:00,5.0346,5.03553,5.0339,5.03416,9000000.0
2009-11-02 10:36:00,5.03489,5.03505,5.03269,5.03269,13000000.0
2009-11-02 10:37:00,5.0333,5.03406,5.03196,5.03353,14000000.0
2009-11-02 10:38:00,5.0329,5.03339,5.03227,5.03304,7000000.0
2009-11-02 10:39:00,5.03375,5.03419,5.03216,5.03221,12000000.0
2009-11-02 10:40:00,5.03379,5.03434,5.03242,5.03382,17000000.0
2009-11-02 10:41:00,5.03399,5.03399,5.03184,5.03288,15000000.0
2009-11-02 10:42:00,5.03287,5.03307,5.03076,5.03235,13000000.0
2009-11-02 10:43:00,5.03155,5.03276,5.03111,5.03192,15000000.0
2009-11-02 10:44:00,5.03263,5.03263,5.03092,5.03092,11000000.0
2009-11-02 10:45:00,5.03202,5.03269,5.0308,5.03181,17000000.0
2009-11-02 10:46:00,5.03113,5.03168,5.03028,5.03168,9000000.0
2009-11-02 10:47:00,5.03158,5.0319,5.03013,5.03077,9000000.0
2009-11-02 10:48:00,5.03079,5.03245,5.03052,5.03245,11000000.0
2009-11-02 10:49:00,5.03235,5.03296,5.03145,5.03263,11000000.0
2009-11-02 10:50:00,5.03262,5.03273,5.03114,5.03255,16000000.0
2009-11-02 10:51:00,5.03245,5.03304,5.03083,5.03296,21000000.0
2009-11-02 10:52:00,5.03272,5.03327,5.03094,5.03255,8000000.0
2009-11-02 10:53:00,5.03202,5.03319,5.03122,5.03309,12000000.0
2009-11-02 10:54:00,5.03093,5.03248,5.03014,5.03076,16000000.0
2009-11-02 10:55:00,5.03086,5.03254,5.03011,5.03028,13000000.0
2009-11-02 10:56:00,5.03174,5.03209,5.03034,5.03183,16000000.0
2009-11-02 10:57:00,5.03196,5.0324,5.031,5.0324,10000000.0
2009-11-02 10:58:00,5.03329,5.03496,5.03202,5.03365,12000000.0
2009-11-02 10:59:00,5.03392,5.03392,5.03255,5.0331,11000000.0
2009-11-02 11:00:00,5.03327,5.03327,5.02938,5.02938,13000000.0
2009-11-02 11:01:00,5.02799,5.02982,5.02799,5.02865,9000000.0
2009-11-02 11:02:00,5.03021,5.03048,5.02936,5.03044,8000000.0
2009-11-02 11:03:00,5.03071,5.03081,5.02927,5.03067,10000000.0
2009-11-02 11:04:00,5.02937,5.03199,5.02937,5.03199,12000000.0
2009-11-02 11:05:00,5.03236,5.03319,5.03045,5.03319,11000000.0
2009-11-02 11:06:00,5.03338,5.03356,5.03119,5.03238,8000000.0
2009-11-02 11:07:00,5.03282,5.03295,5.03136,5.03263,14000000.0
2009-11-02 11:08:00,5.03287,5.03334,5.03187,5.03204,18000000.0
2009-11-02 11:09:00,5.03251,5.03351,5.03239,5.03272,15000000.0
2009-11-02 11:10:00,5.03267,5.03352,5.03199,5.03228,12000000.0
2009-11-02 11:11:00,5.03175,5.03413,5.03175,5.03413,11000000.0
2009-11-02 11:12:00,5.03351,5.03399,5.03301,5.03388,8000000.0
2009-11-02 11:13:00,5.03359,5.03424,5.03243,5.03362,15000000.0
2009-11-02 11:14:00,5.03424,5.03486,5.03305,5.03305,13000000.0
2009-11-02 11:15:00,5.03322,5.03543,5.03322,5.03543,20000000.0
2009-11-02 11:16:00,5.0357,5.0357,5.03393,5.03455,15000000.0
2009-11-02 11:17:00,5.03332,5.03496,5.03329,5.03495,18000000.0
2009-11-02 11:18:00,5.03447,5.03517,5.03279,5.03448,20000000.0
2009-11-02 11:19:00,5.03334,5.03456,5.03301,5.03416,13000000.0
2009-11-02 11:20:00,5.03408,5.03426,5.03256,5.03426,20000000.0
2009-11-02 11:21:00,5.03291,5.03541,5.03258,5.0346,18000000.0
2009-11-02 11:22:00,5.03413,5.03518,5.03293,5.03293,18000000.0
2009-11-02 11:23:00,5.03241,5.03409,5.03192,5.03244,13000000.0
2009-11-02 11:24:00,5.03222,5.03348,5.03197,5.03348,9000000.0
2009-11-02 11:25:00,5.03381,5.03416,5.03219,5.03265,8000000.0
2009-11-02 11:26:00,5.03335,5.03346,5.03188,5.03192,8000000.0
2009-11-02 11:27:00,5.03341,5.03407,5.03262,5.03361,7000000.0
2009-11-02 11:28:00,5.0337,5.03515,5.0326,5.03452,14000000.0
2009-11-02 11:29:00,5.03335,5.03436,5.03274,5.03436,16000000.0
2009-11-02 11:30:00,5.03381,5.03381,5.03245,5.03245,7000000.0
2009-11-02 11:31:00,5.03343,5.03343,5.03128,5.0332,15000000.0
2009-11-02 11:32:00,5.03354,5.03389,5.03112,5.03208,10000000.0
2009-11-02 11:33:00,5.0311,5.03116,5.02957,5.03007,8000000.0
2009-11-02 11:34:00,5.02926,5.02976,5.02842,5.02967,11000000.0
2009-11-02 11:35:00,5.03026,5.03113,5.02845,5.03113,15000000.0
2009-11-02 11:36:00,5.02997,5.03167,5.02997,5.03167,14000000.0
2009-11-02 11:37:00,5.03122,5.03149,5.02939,5.0299,11000000.0
2009-11-02 11:38:00,5.029,5.02967,5.02646,5.02873,12000000.0
2009-11-02 11:39:00,5.02811,5.02874,5.02633,5.02874,13000000.0
2009-11-02 11:40:00,5.02906,5.02914,5.02786,5.02904,8000000.0
2009-11-02 11:41:00,5.02849,5.03025,5.02737,5.03025,13000000.0
2009-11-02 11:42:00,5.03066,5.03069,5.02817,5.02958,18000000.0
2009-11-02 11:43:00,5.02973,5.03081,5.0292,5.03081,13000000.0
2009-11-02 11:44:00,5.03092,5.03109,5.02968,5.0306,14000000.0
2009-11-02 11:45:00,5.0297,5.03138,5.02966,5.03035,12000000.0
2009-11-02 11:46:00,5.02962,5.0302,5.02908,5.02975,14000000.0
2009-11-02 11:47:00,5.03053,5.0309,5.02906,5.03044,15000000.0
2009-11-02 11:48:00,5.03083,5.03097,5.02917,5.02963,9000000.0
2009-11-02 11:49:00,5.02963,5.03069,5.0284,5.03069,14000000.0
2009-11-02 11:50:00,5.03051,5.03051,5.02857,5.02862,17000000.0
2009-11-02 11:51:00,5.02951,5.0302,5.02861,5.03001,15000000.0
2009-11-02 11:52:00,5.02949,5.0312,5.02874,5.03104,15000000.0
2009-11-02 11:53:00,5.03131,5.03151,5.02979,5.03099,14000000.0
2009-11-02 11:54:00,5.03023,5.03179,5.02995,5.0311,9000000.0
2009-11-02 11:55:00,5.03148,5.03194,5.03003,5.03003,11000000.0
2009-11-02 11:56:00,5.03093,5.03182,5.03019,5.03182,13000000.0
2009-11-02 11:57:00,5.03142,5.03238,5.03136,5.03223,13000000.0
2009-11-02 11:58:00,5.03272,5.03272,5.03104,5.03231,12000000.0
2009-11-02 11:59:00,5.03251,5.03253,5.03122,5.03253,12000000.0
2009-11-02 12:00:00,5.03205,5.03228,5.03048,5.03225,12000000.0
2009-11-02 12:01:00,5.03264,5.03264,5.03098,5.03098,22000000.0
2009-11-02 12:02:00,5.03238,5.03379,5.03057,5.03379,10000000.0
2009-11-02 12:03:00,5.03381,5.03381,5.03147,5.03244,18000000.0
2009-11-02 12:04:00,5.03345,5.03376,5.03152,5.0335,12000000.0
2009-11-02 12:05:00,5.03323,5.03323,5.03117,5.03117,15000000.0
2009-11-02 12:06:00,5.03112,5.03308,5.03112,5.03207,14000000.0
2009-11-02 12:07:00,5.03241,5.03279,5.03157,5.03191,15000000.0
2009-11-02 12:08:00,5.0326,5.0326,5.03051,5.03175,19000000.0
2009-11-02 12:09:00,5.03129,5.03173,5.03042,5.03159,12000000.0
2009-11-02 12:10:00,5.03046,5.03167,5.02928,5.03167,23000000.0
2009-11-02 12:11:00,5.03093,5.03166,5.02999,5.03005,21000000.0
2009-11-02 12:12:00,5.03076,5.03123,5.03021,5.03123,9000000.0
2009-11-02 12:13:00,5.02963,5.03157,5.02957,5.03081,13000000.0
2009-11-02 12:14:00,5.03163,5.03166,5.02925,5.03051,15000000.0
2009-11-02 12:15:00,5.02936,5.03131,5.02936,5.03122,14000000.0
2009-11-02 12:16:00,5.03213,5.03213,5.02968,5.03116,16000000.0
2009-11-02 12:17:00,5.03119,5.03136,5.03009,5.0306,13000000.0
2009-11-02 12:18:00,5.03147,5.03168,5.03076,5.03081,9000000.0
2009-11-02 12:19:00,5.02992,5.03121,5.02955,5.03039,10000000.0
2009-11-02 12:20:00,5.03091,5.03194,5.03015,5.03194,7000000.0
2009-11-02 12:21:00,5.03171,5.03232,5.03016,5.03138,13000000.0
2009-11-02 12:22:00,5.03106,5.03234,5.03106,5.03193,10000000.0
2009-11-02 12:23:00,5.03136,5.0323,5.03122,5.03158,10000000.0
2009-11-02 12:24:00,5.03236,5.03342,5.03113,5.03292,12000000.0
2009-11-02 12:25:00,5.03273,5.03409,5.03198,5.03409,12000000.0
2009-11-02 12:26:00,5.03304,5.03311,5.03166,5.03284,20000000.0
2009-11-02 12:27:00,5.0335,5.03357,5.03206,5.03345,12000000.0
2009-11-02 12:28:00,5.03313,5.03321,5.03225,5.03258,14000000.0
2009-11-02 12:29:00,5.03367,5.03367,5.03194,5.03209,10000000.0
2009-11-02 12:30:00,5.03285,5.03346,5.03141,5.03141,19000000.0
2009-11-02 12:31:00,5.03339,5.03339,5.03207,5.03315,11000000.0
2009-11-02 12:32:00,5.03265,5.03371,5.03172,5.03172,10000000.0
2009-11-02 12:33:00,5.03337,5.03406,5.03166,5.03399,15000000.0
2009-11-02 12:34:00,5.03319,5.03393,5.03174,5.03382,16000000.0
2009-11-02 12:35:00,5.03235,5.03235,5.03107,5.03133,10000000.0
2009-11-02 12:36:00,5.03268,5.03331,5.03192,5.03315,11000000.0
2009-11-02 12:37:00,5.03298,5.03307,5.0312,5.0312,10000000.0
2009-11-02 12:38:00,5.03357,5.03357,5.03159,5.03341,14000000.0
2009-11-02 12:39:00,5.03278,5.03381,5.03142,5.03374,14000000.0
2009-11-02 12:40:00,5.03336,5.03393,5.03236,5.03393,11000000.0
2009-11-02 12:41:00,5.0335,5.03456,5.03259,5.03305,12000000.0
2009-11-02 12:42:00,5.03217,5.03446,5.03217,5.03304,14000000.0
2009-11-02 12:43:00,5.03367,5.03413,5.03231,5.03327,15000000.0
2009-11-02 12:44:00,5.03408,5.03408,5.03236,5.03236,16000000.0
2009-11-02 12:45:00,5.03325,5.03363,5.03217,5.03217,10000000.0
2009-11-02 12:46:00,5.0334,5.0343,5.0327,5.0342,12000000.0
2009-11-02 12:47:00,5.03386,5.03392,5.0314,5.0314,13000000.0
2009-11-02 12:48:00,5.03238,5.03328,5.03113,5.03328,12000000.0
2009-11-02 12:49:00,5.03312,5.03326,5.032,5.03269,14000000.0
2009-11-02 12:50:00,5.03384,5.03393,5.03208,5.03214,9000000.0
2009-11-02 12:51:00,5.03171,5.03385,5.03161,5.03348,10000000.0
2009-11-02 12:52:00,5.03392,5.0347,5.03246,5.0347,22000000.0
2009-11-02 12:53:00,5.03315,5.03394,5.03283,5.03391,14000000.0
2009-11-02 12:54:00,5.03293,5.03415,5.03293,5.03374,13000000.0
2009-11-02 12:55:00,5.03233,5.03438,5.03233,5.03356,21000000.0
2009-11-02 12:56:00,5.03396,5.03438,5.03229,5.03403,18000000.0
2009-11-02 12:57:00,5.03433,5.03467,5.033,5.03378,7000000.0
2009-11-02 12:58:00,5.03398,5.03417,5.03255,5.03307,12000000.0
2009-11-02 12:59:00,5.03336,5.03509,5.03306,5.03505,18000000.0
2009-11-02 13:00:00,5.03485,5.03485,5.03372,5.03435,14000000.0
2009-11-02 13:01:00,5.03482,5.03484,5.03298,5.03422,11000000.0
2009-11-02 13:02:00,5.03463,5.03518,5.03379,5.03423,15000000.0
2009-11-02 13:03:00,5.03559,5.03573,5.03381,5.03381,15000000.0
2009-11-02 13:04:00,5.0343,5.03556,5.03382,5.03474,16000000.0
2009-11-02 13:05:00,5.03533,5.03533,5.03255,5.03382,9000000.0
2009-11-02 13:06:00,5.03398,5.03422,5.03271,5.03388,13000000.0
2009-11-02 13:07:00,5.03376,5.0338,5.03179,5.0338,13000000.0
2009-11-02 13:08:00,5.03191,5.03297,5.031,5.03111,10000000.0
2009-11-02 13:09:00,5.0324,5.0324,5.03062,5.03209,15000000.0
2009-11-02 13:10:00,5.03258,5.03258,5.03164,5.03248,12000000.0
2009-11-02 13:11:00,5.03133,5.03379,5.03133,5.03313,12000000.0
2009-11-02 13:12:00,5.03408,5.03408,5.03261,5.03354,12000000.0
2009-11-02 13:13:00,5.03392,5.03505,5.03301,5.03415,11000000.0
2009-11-02 13:14:00,5.03312,5.03469,5.03295,5.03441,9000000.0
2009-11-02 13:15:00,5.0332,5.03397,5.03217,5.03262,15000000.0
2009-11-02 13:16:00,5.03375,5.0341,5.03253,5.03358,15000000.0
2009-11-02 13:17:00,5.03366,5.03366,5.0312,5.03305,17000000.0
2009-11-02 13:18:00,5.03226,5.03272,5.03126,5.0325,15000000.0
2009-11-02 13:19:00,5.0319,5.03243,5.03091,5.03201,15000000.0
2009-11-02 13:20:00,5.03156,5.03268,5.0309,5.03258,19000000.0
2009-11-02 13:21:00,5.03218,5.03292,5.03123,5.03292,10000000.0
2009-11-02 13:22:00,5.03256,5.0332,5.03144,5.03307,8000000.0
2009-11-02 13:23:00,5.03287,5.03287,5.03115,5.03115,15000000.0
2009-11-02 13:24:00,5.03129,5.03203,5.03012,5.03012,11000000.0
2009-11-02 13:25:00,5.03095,5.03151,5.03009,5.03083,9000000.0
2009-11-02 13:26:00,5.02925,5.02999,5.02911,5.02938,8000000.0
2009-11-02 13:27:00,5.02924,5.03047,5.02908,5.03047,15000000.0
2009-11-02 13:28:00,5.0308,5.03102,5.02864,5.02864,17000000.0
2009-11-02 13:29:00,5.02747,5.02892,5.02713,5.02892,11000000.0
2009-11-02 13:30:00,5.02927,5.02927,5.0269,5.02841,21000000.0
2009-11-02 13:31:00,5.02849,5.02849,5.02569,5.02639,11000000.0
2009-11-02 13:32:00,5.027,5.02711,5.02506,5.02711,10000000.0
2009-11-02 13:33:00,5.02677,5.02677,5.0243,5.02548,8000000.0
2009-11-02 13:34:00,5.02548,5.02624,5.02392,5.02444,15000000.0
2009-11-02 13:35:00,5.02551,5.02555,5.02398,5.0246,13000000.0
2009-11-02 13:36:00,5.02311,5.0256,5.02311,5.02522,11000000.0
2009-11-02 13:37:00,5.02453,5.02585,5.02422,5.02536,8000000.0
2009-11-02 13:38:00,5.02633,5.02633,5.02489,5.02533,13000000.0
2009-11-02 13:39:00,5.02554,5.02701,5.02512,5.02701,7000000.0
2009-11-02 13:40:00,5.02713,5.02754,5.02565,5.02728,12000000.0
2009-11-02 13:41:00,5.02646,5.0271,5.02593,5.02612,15000000.0
2009-11-02 13:42:00,5.02637,5.02719,5.02497,5.02586,22000000.0
2009-11-02 13:43:00,5.0246,5.0262,5.02432,5.02576,13000000.0
2009-11-02 13:44:00,5.02663,5.02663,5.02541,5.02632,14000000.0
2009-11-02 13:45:00,5.02522,5.02583,5.02445,5.02445,7000000.0
2009-11-02 13:46:00,5.02666,5.02666,5.02488,5.02513,11000000.0
2009-11-02 13:47:00,5.02692,5.02772,5.02607,5.02772,11000000.0
2009-11-02 13:48:00,5.02768,5.02805,5.0261,5.0261,14000000.0
2009-11-02 13:49:00,5.02759,5.02759,5.02644,5.02753,13000000.0
2009-11-02 13:50:00,5.02723,5.02789,5.02591,5.02789,12000000.0
2009-11-02 13:51:00,5.0277,5.02836,5.02671,5.02766,11000000.0
2009-11-02 13:52:00,5.02919,5.02944,5.02792,5.02944,9000000.0
2009-11-02 13:53:00,5.02756,5.02878,5.02756,5.02878,11000000.0
2009-11-02 13:54:00,5.02899,5.02973,5.0277,5.02908,17000000.0
2009-11-02 13:55:00,5.0292,5.02923,5.02754,5.02754,22000000.0
2009-11-02 13:56:00,5.02923,5.02923,5.02789,5.02895,13000000.0
2009-11-02 13:57:00,5.02878,5.02907,5.02761,5.02856,19000000.0
2009-11-02 13:58:00,5.02917,5.02939,5.02706,5.02817,11000000.0
2009-11-02 13:59:00,5.02781,5.02873,5.02757,5.02873,7000000.0
2009-11-02 14:00:00,5.02851,5.02851,5.02757,5.02819,9000000.0
2009-11-02 14:01:00,5.02712,5.02934,5.02702,5.02934,7000000.0
2009-11-02 14:02:00,5.0293,5.03054,5.02851,5.02883,13000000.0
2009-11-02 14:03:00,5.03041,5.03093,5.02891,5.02964,17000000.0
2009-11-02 14:04:00,5.0283,5.03021,5.0283,5.02927,13000000.0
2009-11-02 14:05:00,5.02954,5.03006,5.02907,5.02956,8000000.0
2009-11-02 14:06:00,5.02926,5.0306,5.02914,5.02939,10000000.0
2009-11-02 14:07:00,5.02945,5.02981,5.02839,5.02839,10000000.0
2009-11-02 14:08:00,5.02824,5.02992,5.02824,5.02935,14000000.0
2009-11-02 14:09:00,5.02941,5.02984,5.02835,5.02842,16000000.0
2009-11-02 14:10:00,5.02937,5.02971,5.02759,5.02776,12000000.0
2009-11-02 14:11:00,5.029,5.02901,5.02783,5.02838,14000000.0
2009-11-02 14:12:00,5.02826,5.0292,5.02728,5.02805,13000000.0
2009-11-02 14:13:00,5.02713,5.02942,5.02712,5.02942,11000000.0
2009-11-02 14:14:00,5.02802,5.02951,5.02792,5.02861,14000000.0
2009-11-02 14:15:00,5.02958,5.02969,5.02813,5.02829,11000000.0
2009-11-02 14:16:00,5.0273,5.02983,5.0273,5.02828,11000000.0
2009-11-02 14:17:00,5.02727,5.02928,5.02727,5.0285,14000000.0
2009-11-02 14:18:00,5.02847,5.02898,5.02801,5.02868,11000000.0
2009-11-02 14:19:00,5.02866,5.02971,5.02827,5.02971,8000000.0
2009-11-02 14:20:00,5.02951,5.02951,5.02825,5.02891,10000000.0
2009-11-02 14:21:00,5.02914,5.02986,5.02724,5.02724,14000000.0
2009-11-02 14:22:00,5.02851,5.02972,5.02772,5.02933,17000000.0
2009-11-02 14:23:00,5.02894,5.02953,5.02816,5.02816,8000000.0
2009-11-02 14:24:00,5.02998,5.03041,5.02884,5.02943,16000000.0
2009-11-02 14:25:00,5.02883,5.03124,5.02835,5.03124,11000000.0
2009-11-02 14:26:00,5.03072,5.03112,5.02892,5.02935,14000000.0
2009-11-02 14:27:00,5.02892,5.03025,5.02864,5.03025,8000000.0
2009-11-02 14:28:00,5.03046,5.03046,5.02872,5.02872,11000000.0
2009-11-02 14:29:00,5.02996,5.03027,5.02844,5.02844,11000000.0
2009-11-02 14:30:00,5.03,5.03009,5.02862,5.02871,14000000.0
2009-11-02 14:31:00,5.02976,5.03076,5.02896,5.03058,15000000.0
2009-11-02 14:32:00,5.03104,5.03104,5.02888,5.02888,9000000.0
2009-11-02 14:33:00,5.02885,5.03007,5.02885,5.02992,12000000.0
2009-11-02 14:34:00,5.02935,5.03006,5.02852,5.0297,12000000.0
2009-11-02 14:35:00,5.02964,5.03018,5.02792,5.02981,18000000.0
2009-11-02 14:36:00,5.02971,5.03001,5.02876,5.02998,12000000.0
2009-11-02 14:37:00,5.0302,5.03029,5.02833,5.02853,12000000.0
2009-11-02 14:38:00,5.0294,5.02984,5.0271,5.02834,24000000.0
2009-11-02 14:39:00,5.0289,5.02997,5.02737,5.02997,12000000.0
2009-11-02 14:40:00,5.02953,5.02985,5.0279,5.02902,15000000.0
2009-11-02 14:41:00,5.02939,5.02945,5.02772,5.02851,17000000.0
2009-11-02 14:42:00,5.02912,5.03014,5.02816,5.02989,15000000.0
2009-11-02 14:43:00,5.03035,5.0304,5.0284,5.0286,9000000.0
2009-11-02 14:44:00,5.02925,5.03186,5.02914,5.03186,7000000.0
2009-11-02 14:45:00,5.03157,5.03248,5.03098,5.03151,17000000.0
2009-11-02 14:46:00,5.03306,5.03334,5.03204,5.0327,14000000.0
2009-11-02 14:47:00,5.03191,5.03364,5.03191,5.03297,16000000.0
2009-11-02 14:48:00,5.03317,5.03423,5.03237,5.03353,12000000.0
2009-11-02 14:49:00,5.03226,5.0341,5.03193,5.03232,20000000.0
2009-11-02 14:50:00,5.03312,5.03312,5.03154,5.03251,12000000.0
2009-11-02 14:51:00,5.03329,5.03337,5.03158,5.03289,12000000.0
2009-11-02 14:52:00,5.03216,5.03326,5.03176,5.03297,22000000.0
2009-11-02 14:53:00,5.03323,5.03323,5.03126,5.03139,17000000.0
2009-11-02 14:54:00,5.031,5.03227,5.03075,5.03194,14000000.0
2009-11-02 14:55:00,5.03094,5.03094,5.02826,5.03024,20000000.0
2009-11-02 14:56:00,5.02916,5.02981,5.02857,5.02968,22000000.0
2009-11-02 14:57:00,5.0304,5.03076,5.02897,5.03033,10000000.0
2009-11-02 14:58:00,5.03028,5.03133,5.03022,5.03082,17000000.0
2009-11-02 14:59:00,5.031,5.03214,5.02982,5.0319,12000000.0
2009-11-02 15:00:00,5.03151,5.03161,5.03003,5.03003,14000000.0
2009-11-02 15:01:00,5.03064,5.03165,5.02999,5.02999,16000000.0
2009-11-02 15:02:00,5.0315,5.03158,5.03007,5.03114,13000000.0
2009-11-02 15:03:00,5.03014,5.03166,5.02987,5.03166,7000000.0
2009-11-02 15:04:00,5.0319,5.0319,5.03027,5.0311,12000000.0
2009-11-02 15:05:00,5.03123,5.03214,5.03043,5.03214,20000000.0
2009-11-02 15:06:00,5.03185,5.03206,5.0306,5.03067,9000000.0
2009-11-02 15:07:00,5.03191,5.03191,5.03052,5.03052,9000000.0
2009-11-02 15:08:00,5.03158,5.03188,5.02993,5.03172,14000000.0
2009-11-02 15:09:00,5.0317,5.03235,5.03057,5.03235,14000000.0
2009-11-02 15:10:00,5.03234,5.03309,5.03092,5.03254,15000000.0
2009-11-02 15:11:00,5.03127,5.03275,5.0312,5.03244,10000000.0
2009-11-02 15:12:00,5.03283,5.03303,5.03151,5.03281,10000000.0
2009-11-02 15:13:00,5.03206,5.03258,5.03074,5.03228,20000000.0
2009-11-02 15:14:00,5.03125,5.0321,5.03082,5.032,10000000.0
2009-11-02 15:15:00,5.0309,5.03286,5.0309,5.03146,13000000.0
2009-11-02 15:16:00,5.03223,5.03322,5.03159,5.03322,11000000.0
2009-11-02 15:17:00,5.03267,5.0329,5.03117,5.03237,17000000.0
2009-11-02 15:18:00,5.03214,5.03244,5.03106,5.03202,11000000.0
2009-11-02 15:19:00,5.0311,5.03261,5.03095,5.03211,18000000.0
2009-11-02 15:20:00,5.0311,5.03282,5.0311,5.03145,14000000.0
2009-11-02 15:21:00,5.03121,5.0328,5.03099,5.03244,15000000.0
2009-11-02 15:22:00,5.03203,5.03203,5.0306,5.03168,8000000.0
2009-11-02 15:23:00,5.03161,5.03164,5.0304,5.03157,15000000.0
2009-11-02 15:24:00,5.03194,5.03194,5.03032,5.03156,12000000.0
2009-11-02 15:25:00,5.03207,5.03255,5.0305,5.03116,12000000.0
2009-11-02 15:26:00,5.03221,5.03228,5.03036,5.03189,15000000.0
2009-11-02 15:27:00,5.03204,5.0322,5.03014,5.03143,12000000.0
2009-11-02 15:28:00,5.03233,5.03301,5.03126,5.03131,12000000.0
2009-11-02 15:29:00,5.03311,5.03323,5.03193,5.0326,10000000.0
2009-11-02 15:30:00,5.03181,5.03348,5.03181,5.03181,12000000.0
2009-11-02 15:31:00,5.0325,5.0351,5.0325,5.03456,19000000.0
2009-11-02 15:32:00,5.03479,5.03514,5.0336,5.03449,7000000.0
2009-11-02 15:33:00,5.03416,5.03417,5.03266,5.03417,7000000.0
2009-11-02 15:34:00,5.03372,5.03389,5.03187,5.03341,12000000.0
2009-11-02 15:35:00,5.03327,5.0335,5.032,5.03242,17000000.0
2009-11-02 15:36:00,5.03347,5.03359,5.032,5.03337,11000000.0
2009-11-02 15:37:00,5.03338,5.03355,5.03201,5.03242,14000000.0
2009-11-02 15:38:00,5.03315,5.03341,5.0315,5.03322,20000000.0
2009-11-02 15:39:00,5.03309,5.03366,5.0322,5.03328,8000000.0
2009-11-02 15:40:00,5.03325,5.03369,5.03237,5.03364,11000000.0
2009-11-02 15:41:00,5.03165,5.03351,5.03165,5.03351,10000000.0
2009-11-02 15:42:00,5.03361,5.03361,5.03182,5.03278,13000000.0
2009-11-02 15:43:00,5.03148,5.03249,5.03092,5.03188,14000000.0
2009-11-02 15:44:00,5.03043,5.032,5.03043,5.032,8000000.0
2009-11-02 15:45:00,5.03241,5.03288,5.03137,5.03288,10000000.0
2009-11-02 15:46:00,5.03168,5.03296,5.03123,5.03256,12000000.0
2009-11-02 15:47:00,5.03268,5.03431,5.03191,5.03258,18000000.0
2009-11-02 15:48:00,5.03183,5.0335,5.03183,5.03332,9000000.0
2009-11-02 15:49:00,5.0327,5.03626,5.03235,5.03544,14000000.0
2009-11-02 15:50:00,5.03491,5.03509,5.033,5.03443,18000000.0
2009-11-02 15:51:00,5.03458,5.03462,5.03341,5.03341,8000000.0
2009-11-02 15:52:00,5.03417,5.03463,5.03298,5.03298,11000000.0
2009-11-02 15:53:00,5.03462,5.03499,5.03306,5.03478,15000000.0
2009-11-02 15:54:00,5.03483,5.0361,5.03433,5.0361,9000000.0
2009-11-02 15:55:00,5.03624,5.03645,5.03531,5.03627,9000000.0
2009-11-02 15:56:00,5.03611,5.03887,5.03563,5.03887,11000000.0
2009-11-02 15:57:00,5.03961,5.04079,5.03788,5.04004,15000000.0
2009-11-02 15:58:00,5.03944,5.04017,5.03794,5.03969,13000000.0
2009-11-02 15:59:00,5.03927,5.04005,5.03761,5.03875,15000000.0
2009-11-02 16:00:00,5.03927,5.04094,5.03835,5.04094,11000000.0
2009-11-02 16:01:00,5.04092,5.04302,5.03925,5.04302,14000000.0
2009-11-02 16:02:00,5.04284,5.04284,5.03995,5.03995,11000000.0
2009-11-02 16:03:00,5.04148,5.04148,5.03929,5.0393,8000000.0
2009-11-02 16:04:00,5.04072,5.04122,5.03915,5.04122,8000000.0
2009-11-02 16:05:00,5.04115,5.04115,5.03982,5.04046,8000000.0
2009-11-02 16:06:00,5.0403,5.0403,5.0384,5.03901,16000000.0
2009-11-02 16:07:00,5.03835,5.04,5.03812,5.03996,18000000.0
2009-11-02 16:08:00,5.03939,5.04028,5.03843,5.04028,14000000.0
2009-11-02 16:09:00,5.03959,5.0402,5.03835,5.03973,12000000.0
2009-11-02 16:10:00,5.03801,5.03889,5.03739,5.03889,10000000.0
2009-11-02 16:11:00,5.0381,5.03975,5.03758,5.03975,13000000.0
2009-11-02 16:12:00,5.03905,5.03905,5.03758,5.03803,16000000.0
2009-11-02 16:13:00,5.03764,5.03847,5.03711,5.03847,7000000.0
2009-11-02 16:14:00,5.03763,5.03875,5.03695,5.03875,16000000.0
2009-11-02 16:15:00,5.03819,5.03865,5.03682,5.0379,15000000.0
2009-11-02 16:16:00,5.03833,5.03936,5.03745,5.03936,17000000.0
2009-11-02 16:17:00,5.03933,5.03933,5.03705,5.03724,10000000.0
2009-11-02 16:18:00,5.03714,5.03994,5.03714,5.03987,10000000.0
2009-11-02 16:19:00,5.03816,5.03926,5.03761,5.03901,12000000.0
2009-11-02 16:20:00,5.03858,5.03933,5.03821,5.03916,11000000.0
2009-11-02 16:21:00,5.0391,5.03983,5.03796,5.03796,8000000.0
2009-11-02 16:22:00,5.03841,5.03966,5.037,5.03877,16000000.0
2009-11-02 16:23:00,5.03836,5.03868,5.0373,5.03868,11000000.0
2009-11-02 16:24:00,5.03804,5.03857,5.03709,5.03839,14000000.0
2009-11-02 16:25:00,5.0384,5.03868,5.03698,5.03837,13000000.0
2009-11-02 16:26:00,5.0381,5.03856,5.03656,5.03656,16000000.0
2009-11-02 16:27:00,5.0375,5.03771,5.03616,5.03681,20000000.0
2009-11-02 16:28:00,5.03764,5.03864,5.0368,5.0379,12000000.0
2009-11-02 16:29:00,5.03811,5.03854,5.03637,5.03778,13000000.0
2009-11-02 16:30:00,5.03759,5.03811,5.03522,5.03701,17000000.0
2009-11-02 16:31:00,5.03664,5.03664,5.03553,5.03591,13000000.0
2009-11-02 16:32:00,5.03587,5.03684,5.03511,5.03601,10000000.0
2009-11-02 16:33:00,5.03554,5.03628,5.03419,5.03615,15000000.0
2009-11-02 16:34:00,5.03639,5.03697,5.03527,5.03697,9000000.0
2009-11-02 16:35:00,5.03694,5.03755,5.03527,5.03755,18000000.0
2009-11-02 16:36:00,5.03776,5.03824,5.03638,5.03824,8000000.0
2009-11-02 16:37:00,5.03837,5.03837,5.03637,5.03708,22000000.0
2009-11-02 16:38:00,5.03843,5.03905,5.03694,5.03872,14000000.0
2009-11-02 16:39:00,5.03694,5.03856,5.03584,5.0378,14000000.0
2009-11-02 16:40:00,5.0365,5.03792,5.03576,5.03733,17000000.0
2009-11-02 16:41:00,5.03774,5.0381,5.0367,5.0381,9000000.0
2009-11-02 16:42:00,5.03763,5.03799,5.03597,5.03686,13000000.0
2009-11-02 16:43:00,5.0355,5.03785,5.0355,5.03768,13000000.0
2009-11-02 16:44:00,5.03749,5.03749,5.03584,5.03744,11000000.0
2009-11-02 16:45:00,5.03793,5.03793,5.03631,5.03669,18000000.0
2009-11-02 16:46:00,5.03797,5.03854,5.03674,5.03842,11000000.0
2009-11-02 16:47:00,5.03779,5.03797,5.03558,5.03697,15000000.0
2009-11-02 16:48:00,5.03667,5.03684,5.03584,5.03591,7000000.0
2009-11-02 16:49:00,5.0368,5.03717,5.03523,5.03593,16000000.0
2009-11-02 16:50:00,5.03566,5.03603,5.03421,5.03544,9000000.0
2009-11-02 16:51:00,5.03579,5.03579,5.03356,5.03475,22000000.0
2009-11-02 16:52:00,5.03431,5.03537,5.03348,5.03515,11000000.0
2009-11-02 16:53:00,5.03337,5.03362,5.03169,5.03315,12000000.0
2009-11-02 16:54:00,5.03262,5.03279,5.03077,5.03131,17000000.0
2009-11-02 16:55:00,5.03172,5.03259,5.03018,5.03258,15000000.0
2009-11-02 16:56:00,5.03256,5.03266,5.03091,5.03228,11000000.0
2009-11-02 16:57:00,5.03166,5.03198,5.03017,5.03115,8000000.0
2009-11-02 16:58:00,5.03062,5.03185,5.02951,5.03045,12000000.0
2009-11-02 16:59:00,5.02956,5.03032,5.02897,5.03026,15000000.0
2009-11-02 17:00:00,5.02742,5.02759,5.02308,5.02335,10000000.0
2009-11-02 17:01:00,5.02161,5.02356,5.02072,5.02215,10000000.0
2009-11-02 17:02:00,5.02243,5.02528,5.02157,5.02157,8000000.0
2009-11-02 17:03:00,5.02132,5.02294,5.0201,5.02112,11000000.0
2009-11-02 17:04:00,5.02099,5.02155,5.01742,5.01742,10000000.0
2009-11-02 17:05:00,5.01752,5.02155,5.01607,5.01642,18000000.0
2009-11-02 17:06:00,5.01822,5.01989,5.01585,5.01799,9000000.0
2009-11-02 17:07:00,5.01785,5.01825,5.01679,5.0168,20000000.0
2009-11-02 17:08:00,5.01779,5.01779,5.01637,5.01698,11000000.0
2009-11-02 17:09:00,5.01908,5.01935,5.01737,5.01866,14000000.0
2009-11-02 17:10:00,5.01932,5.01932,5.01727,5.01856,10000000.0
2009-11-02 17:11:00,5.01852,5.01905,5.0173,5.01778,12000000.0
2009-11-02 17:12:00,5.01876,5.01922,5.01778,5.01899,7000000.0
2009-11-02 17:13:00,5.01781,5.01781,5.01565,5.01714,13000000.0
2009-11-02 17:14:00,5.01732,5.01767,5.01585,5.01733,13000000.0
2009-11-02 17:15:00,5.01599,5.01712,5.01394,5.01579,12000000.0
2009-11-02 17:16:00,5.01607,5.01725,5.01447,5.01533,13000000.0
2009-11-02 17:17:00,5.01651,5.01687,5.01405,5.01561,12000000.0
2009-11-02 17:18:00,5.015,5.01582,5.01411,5.01525,15000000.0
2009-11-02 17:19:00,5.01369,5.01384,5.01069,5.01171,10000000.0
2009-11-02 17:20:00,5.00982,5.01125,5.00867,5.0105,13000000.0
2009-11-02 17:21:00,5.01126,5.01192,5.00954,5.01074,17000000.0
2009-11-02 17:22:00,5.01158,5.01168,5.00929,5.01125,15000000.0
2009-11-02 17:23:00,5.00994,5.01112,5.00943,5.01092,10000000.0
2009-11-02 17:24:00,5.01041,5.01213,5.01041,5.01178,17000000.0
2009-11-02 17:25:00,5.01215,5.01215,5.01026,5.01149,11000000.0
2009-11-02 17:26:00,5.01172,5.01182,5.00951,5.01091,12000000.0
2009-11-02 17:27:00,5.00941,5.01141,5.00888,5.01141,9000000.0
2009-11-02 17:28:00,5.01174,5.01174,5.00831,5.01008,16000000.0
2009-11-02 17:29:00,5.01035,5.01069,5.00897,5.01018,9000000.0
2009-11-02 17:30:00,5.0105,5.0105,5.00764,5.00865,11000000.0
2009-11-02 17:31:00,5.00902,5.00929,5.00758,5.00859,13000000.0
2009-11-02 17:32:00,5.00909,5.00909,5.0072,5.0072,13000000.0
2009-11-02 17:33:00,5.00888,5.01027,5.00799,5.01027,11000000.0
2009-11-02 17:34:00,5.01099,5.01099,5.00848,5.00965,12000000.0
2009-11-02 17:35:00,5.0085,5.01114,5.0085,5.01102,13000000.0
2009-11-02 17:36:00,5.01147,5.01147,5.00976,5.01079,14000000.0
2009-11-02 17:37:00,5.01083,5.01083,5.00888,5.0098,10000000.0
2009-11-02 17:38:00,5.01007,5.01036,5.00879,5.00941,7000000.0
2009-11-02 17:39:00,5.00983,5.01,5.00806,5.00959,16000000.0
2009-11-02 17:40:00,5.0096,5.01136,5.00795,5.01057,17000000.0
2009-11-02 17:41:00,5.01094,5.01094,5.00917,5.0106,16000000.0
2009-11-02 17:42:00,5.01053,5.01166,5.00982,5.01016,16000000.0
2009-11-02 17:43:00,5.01093,5.0114,5.00913,5.01053,17000000.0
2009-11-02 17:44:00,5.01172,5.01187,5.01038,5.0116,8000000.0
2009-11-02 17:45:00,5.01248,5.01263,5.01066,5.01104,11000000.0
2009-11-02 17:46:00,5.01347,5.01375,5.01199,5.01287,9000000.0
2009-11-02 17:47:00,5.01298,5.01396,5.01239,5.01354,19000000.0
2009-11-02 17:48:00,5.01361,5.01437,5.01245,5.01361,16000000.0
2009-11-02 17:49:00,5.01382,5.01382,5.01185,5.0127,15000000.0
2009-11-02 17:50:00,5.01184,5.01324,5.01184,5.01268,11000000.0
2009-11-02 17:51:00,5.01128,5.01209,5.01035,5.0115,9000000.0
2009-11-02 17:52:00,5.01177,5.01366,5.01115,5.01356,11000000.0
2009-11-02 17:53:00,5.01405,5.01479,5.0134,5.01454,9000000.0
2009-11-02 17:54:00,5.01365,5.0143,5.01295,5.01415,10000000.0
2009-11-02 17:55:00,5.01538,5.01548,5.01362,5.01392,10000000.0
2009-11-02 17:56:00,5.01288,5.01553,5.01276,5.01455,16000000.0
2009-11-02 17:57:00,5.01637,5.01637,5.01434,5.01441,14000000.0
2009-11-02 17:58:00,5.0161,5.01675,5.0149,5.01626,24000000.0
2009-11-02 17:59:00,5.01548,5.01702,5.01548,5.01702,11000000.0
2009-11-02 18:00:00,5.01587,5.01664,5.01526,5.01643,10000000.0
2009-11-02 18:01:00,5.01554,5.01655,5.014,5.0152,14000000.0
2009-11-02 18:02:00,5.01449,5.0159,5.01391,5.01501,12000000.0
2009-11-02 18:03:00,5.01466,5.01566,5.01347,5.01347,17000000.0
2009-11-02 18:04:00,5.01436,5.0157,5.01375,5.01535,15000000.0
2009-11-02 18:05:00,5.01389,5.01553,5.01375,5.01524,15000000.0
2009-11-02 18:06:00,5.0157,5.01639,5.01424,5.01629,15000000.0
2009-11-02 18:07:00,5.01591,5.01753,5.0151,5.01753,16000000.0
2009-11-02 18:08:00,5.01562,5.01771,5.01562,5.01695,16000000.0
2009-11-02 18:09:00,5.01754,5.01754,5.01568,5.01568,12000000.0
2009-11-02 18:10:00,5.01547,5.01723,5.01495,5.01572,17000000.0
2009-11-02 18:11:00,5.01629,5.0174,5.01514,5.01514,16000000.0
2009-11-02 18:12:00,5.01671,5.01723,5.01491,5.01587,13000000.0
2009-11-02 18:13:00,5.0155,5.01661,5.01425,5.01524,17000000.0
2009-11-02 18:14:00,5.0151,5.01696,5.01485,5.01696,13000000.0
2009-11-02 18:15:00,5.01654,5.01744,5.01528,5.01685,13000000.0
2009-11-02 18:16:00,5.0161,5.01614,5.01442,5.01533,15000000.0
2009-11-02 18:17:00,5.01557,5.0163,5.0139,5.0163,16000000.0
2009-11-02 18:18:00,5.01614,5.01624,5.01419,5.01463,18000000.0
2009-11-02 18:19:00,5.01433,5.01602,5.01433,5.01561,12000000.0
2009-11-02 18:20:00,5.01635,5.01643,5.01515,5.0161,16000000.0
2009-11-02 18:21:00,5.01604,5.0162,5.01519,5.01613,19000000.0
2009-11-02 18:22:00,5.01562,5.01627,5.01335,5.0142,20000000.0
2009-11-02 18:23:00,5.01263,5.01504,5.01263,5.01504,16000000.0
2009-11-02 18:24:00,5.01389,5.01535,5.01336,5.01513,14000000.0
2009-11-02 18:25:00,5.01536,5.01652,5.01399,5.01503,18000000.0
2009-11-02 18:26:00,5.01555,5.01642,5.01429,5.01429,9000000.0
2009-11-02 18:27:00,5.01541,5.01541,5.01377,5.01511,16000000.0
2009-11-02 18:28:00,5.01469,5.01469,5.01271,5.01304,11000000.0
2009-11-02 18:29:00,5.01308,5.01355,5.01149,5.01337,15000000.0
2009-11-02 18:30:00,5.01303,5.01371,5.01211,5.01371,14000000.0
2009-11-02 18:31:00,5.01264,5.01458,5.01264,5.01346,19000000.0
2009-11-02 18:32:00,5.01412,5.01412,5.01203,5.01203,13000000.0
2009-11-02 18:33:00,5.013,5.01464,5.01283,5.01344,13000000.0
2009-11-02 18:34:00,5.01307,5.01404,5.01298,5.0137,9000000.0
2009-11-02 18:35:00,5.01315,5.0141,5.01221,5.0141,14000000.0
2009-11-02 18:36:00,5.01199,5.01461,5.01199,5.01427,12000000.0
2009-11-02 18:37:00,5.01365,5.01488,5.01301,5.01383,13000000.0
2009-11-02 18:38:00,5.014,5.01477,5.013,5.014,17000000.0
2009-11-02 18:39:00,5.01442,5.01475,5.01279,5.01448,18000000.0
2009-11-02 18:40:00,5.01495,5.01516,5.01436,5.01495,14000000.0
2009-11-02 18:41:00,5.01485,5.01525,5.01213,5.01373,18000000.0
2009-11-02 18:42:00,5.01401,5.01428,5.01285,5.01392,14000000.0
2009-11-02 18:43:00,5.01331,5.01399,5.01212,5.01323,14000000.0
2009-11-02 18:44:00,5.01297,5.01399,5.0126,5.0126,12000000.0
2009-11-02 18:45:00,5.01213,5.01477,5.01213,5.01227,17000000.0
2009-11-02 18:46:00,5.01245,5.01424,5.01167,5.01301,15000000.0
2009-11-02 18:47:00,5.01238,5.01332,5.01114,5.01232,16000000.0
2009-11-02 18:48:00,5.01226,5.01306,5.01164,5.01241,11000000.0
2009-11-02 18:49:00,5.01284,5.0137,5.01162,5.01243,8000000.0
2009-11-02 18:50:00,5.01264,5.01359,5.01201,5.01357,16000000.0
2009-11-02 18:51:00,5.01377,5.01463,5.01239,5.01387,19000000.0
2009-11-02 18:52:00,5.0136,5.01393,5.01292,5.01393,10000000.0
2009-11-02 18:53:00,5.01387,5.0139,5.01277,5.01373,10000000.0
2009-11-02 18:54:00,5.01405,5.01405,5.01169,5.01343,11000000.0
2009-11-02 18:55:00,5.01348,5.01348,5.01251,5.01342,8000000.0
2009-11-02 18:56:00,5.01241,5.01273,5.01086,5.01162,16000000.0
2009-11-02 18:57:00,5.012,5.01244,5.0109,5.01157,8000000.0
2009-11-02 18:58:00,5.01238,5.01238,5.00964,5.01054,13000000.0
2009-11-02 18:59:00,5.01169,5.01298,5.01045,5.01277,17000000.0
2009-11-02 19:00:00,5.01347,5.01347,5.01137,5.0126,13000000.0
2009-11-02 19:01:00,5.0131,5.0131,5.01154,5.01281,12000000.0
2009-11-02 19:02:00,5.01314,5.01322,5.01127,5.01279,16000000.0
2009-11-02 19:03:00,5.0124,5.01273,5.01167,5.01242,17000000.0
2009-11-02 19:04:00,5.01117,5.01325,5.01108,5.01325,12000000.0
2009-11-02 19:05:00,5.01309,5.01309,5.01106,5.01297,17000000.0
2009-11-02 19:06:00,5.01244,5.01347,5.01167,5.01298,7000000.0
2009-11-02 19:07:00,5.01409,5.01465,5.01289,5.01465,20000000.0
2009-11-02 19:08:00,5.01442,5.01516,5.01375,5.01432,21000000.0
2009-11-02 19:09:00,5.01421,5.01537,5.01357,5.01506,16000000.0
2009-11-02 19:10:00,5.01528,5.01649,5.01443,5.01649,14000000.0
2009-11-02 19:11:00,5.01642,5.01642,5.01484,5.01536,12000000.0
2009-11-02 19:12:00,5.01604,5.01622,5.01486,5.01545,18000000.0
2009-11-02 19:13:00,5.01588,5.01642,5.01434,5.01458,14000000.0
2009-11-02 19:14:00,5.01643,5.01713,5.01517,5.01606,18000000.0
2009-11-02 19:15:00,5.01813,5.01884,5.01637,5.0186,9000000.0
2009-11-02 19:16:00,5.01832,5.01849,5.01666,5.01812,12000000.0
2009-11-02 19:17:00,5.01829,5.01857,5.01666,5.01813,14000000.0
2009-11-02 19:18:00,5.01708,5.01765,5.01512,5.01618,16000000.0
2009-11-02 19:19:00,5.01573,5.0175,5.01573,5.01746,7000000.0
2009-11-02 19:20:00,5.01743,5.01774,5.01575,5.01735,8000000.0
2009-11-02 19:21:00,5.01654,5.01917,5.01654,5.01889,18000000.0
2009-11-02 19:22:00,5.01866,5.01866,5.01708,5.01717,9000000.0
2009-11-02 19:23:00,5.01808,5.01836,5.01627,5.01761,10000000.0
2009-11-02 19:24:00,5.01652,5.01752,5.01651,5.01684,11000000.0
2009-11-02 19:25:00,5.01714,5.01714,5.01572,5.01606,17000000.0
2009-11-02 19:26:00,5.0172,5.01866,5.01678,5.01714,11000000.0
2009-11-02 19:27:00,5.01578,5.01817,5.01578,5.01817,13000000.0
2009-11-02 19:28:00,5.01806,5.0185,5.01716,5.01716,10000000.0
2009-11-02 19:29:00,5.01797,5.01891,5.01742,5.01879,11000000.0
2009-11-02 19:30:00,5.01904,5.01911,5.01789,5.01886,12000000.0
2009-11-02 19:31:00,5.01879,5.01965,5.01807,5.01866,8000000.0
2009-11-02 19:32:00,5.02081,5.02123,5.01951,5.02089,11000000.0
2009-11-02 19:33:00,5.02206,5.02227,5.02015,5.02015,13000000.0
2009-11-02 19:34:00,5.02058,5.02119,5.0196,5.0206,12000000.0
2009-11-02 19:35:00,5.02033,5.02143,5.01982,5.02098,13000000.0
2009-11-02 19:36:00,5.02082,5.02092,5.01916,5.02064,12000000.0
2009-11-02 19:37:00,5.01917,5.02016,5.0184,5.02016,8000000.0
2009-11-02 19:38:00,5.01949,5.02028,5.01876,5.01886,20000000.0
2009-11-02 19:39:00,5.01926,5.02015,5.01842,5.01982,11000000.0
2009-11-02 19:40:00,5.01993,5.02049,5.01915,5.01954,11000000.0
2009-11-02 19:41:00,5.0202,5.02114,5.01921,5.02114,9000000.0
2009-11-02 19:42:00,5.02144,5.02174,5.02048,5.0214,10000000.0
2009-11-02 19:43:00,5.02169,5.02358,5.01999,5.02358,14000000.0
2009-11-02 19:44:00,5.02372,5.02382,5.02236,5.02303,15000000.0
2009-11-02 19:45:00,5.02404,5.02555,5.02277,5.02555,12000000.0
2009-11-02 19:46:00,5.02451,5.02564,5.02401,5.0247,11000000.0
2009-11-02 19:47:00,5.02427,5.02488,5.02323,5.02488,10000000.0
2009-11-02 19:48:00,5.02332,5.02449,5.023,5.02376,9000000.0
2009-11-02 19:49:00,5.0232,5.02512,5.0232,5.02489,16000000.0
2009-11-02 19:50:00,5.02508,5.02508,5.02326,5.02326,10000000.0
2009-11-02 19:51:00,5.02558,5.02703,5.02315,5.02703,11000000.0
2009-11-02 19:52:00,5.02694,5.0288,5.02651,5.02866,19000000.0
2009-11-02 19:53:00,5.0292,5.03193,5.02846,5.03141,19000000.0
2009-11-02 19:54:00,5.03173,5.03179,5.0293,5.03115,14000000.0
2009-11-02 19:55:00,5.0321,5.03217,5.02917,5.03175,16000000.0
2009-11-02 19:56:00,5.03006,5.03203,5.03006,5.03078,12000000.0
2009-11-02 19:57:00,5.02995,5.03254,5.02995,5.03238,14000000.0
2009-11-02 19:58:00,5.03258,5.03381,5.03129,5.03324,13000000.0
2009-11-02 19:59:00,5.03209,5.03496,5.03209,5.03446,10000000.0
2009-11-02 20:00:00,5.03595,5.03779,5.03505,5.03626,15000000.0
2009-11-02 20:01:00,5.03511,5.03576,5.03333,5.03492,14000000.0
2009-11-02 20:02:00,5.03444,5.03444,5.03213,5.03345,8000000.0
2009-11-02 20:03:00,5.03366,5.03381,5.03237,5.03292,13000000.0
2009-11-02 20:04:00,5.03239,5.03323,5.03177,5.03265,12000000.0
2009-11-02 20:05:00,5.03201,5.0329,5.03142,5.03197,11000000.0
2009-11-02 20:06:00,5.03321,5.03329,5.03118,5.03221,10000000.0
2009-11-02 20:07:00,5.03165,5.03313,5.03137,5.0325,13000000.0
2009-11-02 20:08:00,5.03259,5.03272,5.03114,5.03197,16000000.0
2009-11-02 20:09:00,5.03266,5.03289,5.03102,5.03102,17000000.0
2009-11-02 20:10:00,5.03185,5.03249,5.03118,5.03226,10000000.0
2009-11-02 20:11:00,5.03107,5.03245,5.03027,5.03245,13000000.0
2009-11-02 20:12:00,5.03218,5.03237,5.03022,5.03237,15000000.0
2009-11-02 20:13:00,5.0323,5.0323,5.03048,5.03192,13000000.0
2009-11-02 20:14:00,5.03083,5.03308,5.03083,5.03295,8000000.0
2009-11-02 20:15:00,5.03223,5.03412,5.03156,5.03412,10000000.0
2009-11-02 20:16:00,5.03424,5.03491,5.03285,5.03476,14000000.0
2009-11-02 20:17:00,5.03555,5.036,5.03206,5.03308,13000000.0
2009-11-02 20:18:00,5.03242,5.0333,5.03158,5.03229,7000000.0
2009-11-02 20:19:00,5.03231,5.03376,5.03231,5.03284,11000000.0
2009-11-02 20:20:00,5.03321,5.03321,5.03095,5.03125,19000000.0
2009-11-02 20:21:00,5.03229,5.03229,5.03083,5.03083,11000000.0
2009-11-02 20:22:00,5.03133,5.03135,5.02951,5.0305,11000000.0
2009-11-02 20:23:00,5.03015,5.03033,5.02883,5.03001,13000000.0
2009-11-02 20:24:00,5.0308,5.03091,5.02984,5.03054,9000000.0
2009-11-02 20:25:00,5.03054,5.03163,5.02894,5.03116,18000000.0
2009-11-02 20:26:00,5.03142,5.03231,5.03075,5.03228,7000000.0
2009-11-02 20:27:00,5.03336,5.03336,5.03123,5.03219,9000000.0
2009-11-02 20:28:00,5.03257,5.03266,5.03069,5.03069,13000000.0
2009-11-02 20:29:00,5.03184,5.03304,5.0308,5.03182,14000000.0
2009-11-02 20:30:00,5.03401,5.03573,5.03225,5.03417,16000000.0
2009-11-02 20:31:00,5.03519,5.03593,5.03372,5.03513,22000000.0
2009-11-02 20:32:00,5.03677,5.03825,5.03544,5.03752,12000000.0
2009-11-02 20:33:00,5.0376,5.03849,5.03635,5.03839,13000000.0
2009-11-02 20:34:00,5.03737,5.0387,5.03727,5.03859,15000000.0
2009-11-02 20:35:00,5.03782,5.03907,5.03695,5.03833,16000000.0
2009-11-02 20:36:00,5.03785,5.03943,5.03785,5.03806,15000000.0
2009-11-02 20:37:00,5.03936,5.03989,5.0381,5.03902,14000000.0
2009-11-02 20:38:00,5.03918,5.04052,5.03884,5.04024,13000000.0
2009-11-02 20:39:00,5.03971,5.04056,5.03892,5.04016,18000000.0
2009-11-02 20:40:00,5.04025,5.04158,5.0401,5.04078,14000000.0
2009-11-02 20:41:00,5.03945,5.04132,5.03945,5.04108,18000000.0
2009-11-02 20:42:00,5.03981,5.0417,5.03981,5.04161,12000000.0
2009-11-02 20:43:00,5.04182,5.04218,5.0396,5.04126,18000000.0
2009-11-02 20:44:00,5.04027,5.04064,5.03904,5.03976,18000000.0
2009-11-02 20:45:00,5.04014,5.04088,5.03936,5.04038,11000000.0
2009-11-02 20:46:00,5.04019,5.04096,5.03871,5.04076,18000000.0
2009-11-02 20:47:00,5.04043,5.04095,5.03842,5.03925,20000000.0
2009-11-02 20:48:00,5.03919,5.03934,5.03748,5.03748,17000000.0
2009-11-02 20:49:00,5.03876,5.04014,5.03747,5.04014,16000000.0
2009-11-02 20:50:00,5.03926,5.04135,5.03909,5.0412,8000000.0
2009-11-02 20:51:00,5.04025,5.04168,5.03996,5.04168,8000000.0
2009-11-02 20:52:00,5.04019,5.04274,5.04019,5.04198,12000000.0
2009-11-02 20:53:00,5.042,5.0429,5.04098,5.04218,16000000.0
2009-11-02 20:54:00,5.04324,5.0436,5.04202,5.04267,15000000.0
2009-11-02 20:55:00,5.04213,5.04213,5.03997,5.04099,16000000.0
2009-11-02 20:56:00,5.04133,5.04214,5.0404,5.04204,7000000.0
2009-11-02 20:57:00,5.04275,5.04275,5.04096,5.04189,14000000.0
2009-11-02 20:58:00,5.0426,5.04305,5.04151,5.04304,10000000.0
2009-11-02 20:59:00,5.04284,5.0451,5.04278,5.0451,11000000.0
2009-11-02 21:00:00,5.04404,5.04464,5.04347,5.04418,14000000.0
2009-11-02 21:01:00,5.04279,5.04614,5.04279,5.04352,12000000.0
2009-11-02 21:02:00,5.04396,5.04546,5.04396,5.04463,17000000.0
2009-11-02 21:03:00,5.04502,5.04538,5.0441,5.04532,11000000.0
2009-11-02 21:04:00,5.0447,5.04564,5.0443,5.04551,10000000.0
2009-11-02 21:05:00,5.04559,5.04696,5.04547,5.04684,8000000.0
2009-11-02 21:06:00,5.04549,5.04622,5.04423,5.04593,13000000.0
2009-11-02 21:07:00,5.04511,5.04751,5.04511,5.04649,14000000.0
2009-11-02 21:08:00,5.04573,5.04706,5.04556,5.04592,8000000.0
2009-11-02 21:09:00,5.0467,5.0467,5.0447,5.04635,13000000.0
2009-11-02 21:10:00,5.04459,5.04588,5.04344,5.04513,17000000.0
2009-11-02 21:11:00,5.04342,5.04491,5.0427,5.04491,15000000.0
2009-11-02 21:12:00,5.04402,5.04402,5.04264,5.04328,11000000.0
2009-11-02 21:13:00,5.04289,5.0432,5.04154,5.04242,12000000.0
2009-11-02 21:14:00,5.04166,5.0428,5.04113,5.04259,14000000.0
2009-11-02 21:15:00,5.04316,5.0437,5.04124,5.04267,13000000.0
2009-11-02 21:16:00,5.04247,5.04247,5.03932,5.03932,12000000.0
2009-11-02 21:17:00,5.04045,5.04115,5.03966,5.0397,16000000.0
2009-11-02 21:18:00,5.03939,5.04166,5.03939,5.04166,15000000.0
2009-11-02 21:19:00,5.04146,5.04259,5.04064,5.04134,15000000.0
2009-11-02 21:20:00,5.0414,5.0414,5.03991,5.04109,8000000.0
2009-11-02 21:21:00,5.04093,5.04094,5.03851,5.04015,17000000.0
2009-11-02 21:22:00,5.03902,5.03916,5.03801,5.03815,11000000.0
2009-11-02 21:23:00,5.03841,5.0385,5.03554,5.03827,23000000.0
2009-11-02 21:24:00,5.03764,5.03863,5.03629,5.03809,13000000.0
2009-11-02 21:25:00,5.03773,5.03828,5.03669,5.03812,15000000.0
2009-11-02 21:26:00,5.03783,5.03827,5.03724,5.03818,10000000.0
2009-11-02 21:27:00,5.03815,5.03815,5.03683,5.03722,10000000.0
2009-11-02 21:28:00,5.03747,5.03811,5.0361,5.03622,13000000.0
2009-11-02 21:29:00,5.03702,5.03741,5.03582,5.03677,10000000.0
2009-11-02 21:30:00,5.03568,5.03658,5.03487,5.03658,16000000.0
2009-11-02 21:31:00,5.03652,5.03721,5.03536,5.0356,18000000.0
2009-11-02 21:32:00,5.03654,5.03713,5.03513,5.03554,15000000.0
2009-11-02 21:33:00,5.03654,5.0366,5.03506,5.03554,13000000.0
2009-11-02 21:34:00,5.0358,5.03676,5.03476,5.03666,9000000.0
2009-11-02 21:35:00,5.03503,5.03551,5.0335,5.0349,8000000.0
2009-11-02 21:36:00,5.03574,5.03631,5.03398,5.03398,18000000.0
2009-11-02 21:37:00,5.0341,5.03622,5.03404,5.03418,22000000.0
2009-11-02 21:38:00,5.03588,5.03594,5.0346,5.03594,9000000.0
2009-11-02 21:39:00,5.03546,5.03546,5.03354,5.03354,11000000.0
2009-11-02 21:40:00,5.03449,5.03494,5.03278,5.03427,19000000.0
2009-11-02 21:41:00,5.03371,5.0341,5.03167,5.03278,12000000.0
2009-11-02 21:42:00,5.03273,5.0335,5.0315,5.03312,11000000.0
2009-11-02 21:43:00,5.03378,5.035,5.03252,5.035,14000000.0
2009-11-02 21:44:00,5.03391,5.03444,5.03278,5.03389,13000000.0
2009-11-02 21:45:00,5.03367,5.03439,5.03209,5.03236,12000000.0
2009-11-02 21:46:00,5.03372,5.03466,5.03259,5.03348,14000000.0
2009-11-02 21:47:00,5.03321,5.03524,5.03321,5.03467,17000000.0
2009-11-02 21:48:00,5.03455,5.03642,5.03425,5.03642,16000000.0
2009-11-02 21:49:00,5.03583,5.03585,5.0343,5.03585,14000000.0
2009-11-02 21:50:00,5.03592,5.03592,5.03391,5.03512,13000000.0
2009-11-02 21:51:00,5.0348,5.03523,5.0327,5.0327,14000000.0
2009-11-02 21:52:00,5.03445,5.03602,5.0333,5.03471,17000000.0
2009-11-02 21:53:00,5.0343,5.03501,5.03224,5.03318,27000000.0
2009-11-02 21:54:00,5.03333,5.03358,5.03242,5.03307,10000000.0
2009-11-02 21:55:00,5.03317,5.0358,5.03305,5.0358,8000000.0
2009-11-02 21:56:00,5.03671,5.03829,5.03518,5.03621,16000000.0
2009-11-02 21:57:00,5.03826,5.03854,5.03555,5.03668,18000000.0
2009-11-02 21:58:00,5.03709,5.03895,5.03701,5.03736,18000000.0
2009-11-02 21:59:00,5.03822,5.03948,5.0375,5.03873,17000000.0
2009-11-02 22:00:00,5.03887,5.039,5.03737,5.03737,9000000.0
2009-11-02 22:01:00,5.03821,5.03844,5.03653,5.03831,22000000.0
2009-11-02 22:02:00,5.038,5.03831,5.03697,5.03831,11000000.0
2009-11-02 22:03:00,5.03691,5.0387,5.03641,5.03762,16000000.0
2009-11-02 22:04:00,5.03772,5.03772,5.03579,5.03758,12000000.0
2009-11-02 22:05:00,5.03635,5.0373,5.03543,5.03546,7000000.0
2009-11-02 22:06:00,5.03706,5.03889,5.03668,5.03885,15000000.0
2009-11-02 22:07:00,5.03814,5.03929,5.03735,5.03929,19000000.0
2009-11-02 22:08:00,5.03761,5.03941,5.03688,5.03688,11000000.0
2009-11-02 22:09:00,5.03721,5.03819,5.03674,5.03819,10000000.0
2009-11-02 22:10:00,5.03738,5.03758,5.03594,5.03624,10000000.0
2009-11-02 22:11:00,5.03505,5.03727,5.03499,5.03727,18000000.0
2009-11-02 22:12:00,5.03791,5.03816,5.03597,5.03597,11000000.0
2009-11-02 22:13:00,5.03752,5.0386,5.03681,5.03709,14000000.0
2009-11-02 22:14:00,5.03865,5.03865,5.03685,5.03825,24000000.0
2009-11-02 22:15:00,5.03787,5.03996,5.03751,5.03996,13000000.0
2009-11-02 22:16:00,5.04054,5.04054,5.03827,5.03932,13000000.0
2009-11-02 22:17:00,5.03975,5.0399,5.03792,5.0388,8000000.0
2009-11-02 22:18:00,5.03825,5.03912,5.03715,5.03845,13000000.0
2009-11-02 22:19:00,5.03831,5.04023,5.03782,5.04023,14000000.0
2009-11-02 22:20:00,5.03948,5.04048,5.0387,5.03942,21000000.0
2009-11-02 22:21:00,5.03985,5.04007,5.03793,5.03793,13000000.0
2009-11-02 22:22:00,5.03829,5.03986,5.03767,5.03908,12000000.0
2009-11-02 22:23:00,5.03917,5.03917,5.03674,5.03829,18000000.0
2009-11-02 22:24:00,5.03728,5.03886,5.03695,5.03831,14000000.0
2009-11-02 22:25:00,5.03783,5.03888,5.03663,5.03888,13000000.0
2009-11-02 22:26:00,5.03866,5.03914,5.03785,5.03914,13000000.0
2009-11-02 22:27:00,5.03846,5.03898,5.03677,5.03677,16000000.0
2009-11-02 22:28:00,5.03871,5.03871,5.03703,5.03703,13000000.0
2009-11-02 22:29:00,5.03682,5.03863,5.03527,5.03602,21000000.0
2009-11-02 22:30:00,5.03675,5.03794,5.03492,5.03633,17000000.0
2009-11-02 22:31:00,5.03507,5.03567,5.03382,5.03443,10000000.0
2009-11-02 22:32:00,5.03512,5.03595,5.03374,5.03504,13000000.0
2009-11-02 22:33:00,5.0357,5.03676,5.0347,5.03676,13000000.0
2009-11-02 22:34:00,5.03546,5.03674,5.03522,5.0364,13000000.0
2009-11-02 22:35:00,5.03549,5.03648,5.03405,5.03471,19000000.0
2009-11-02 22:36:00,5.03513,5.03513,5.03354,5.03513,14000000.0
2009-11-02 22:37:00,5.03566,5.03615,5.03396,5.03444,17000000.0
2009-11-02 22:38:00,5.0348,5.03507,5.03297,5.03438,9000000.0
2009-11-02 22:39:00,5.03479,5.03479,5.03328,5.03391,20000000.0
2009-11-02 22:40:00,5.03381,5.03448,5.03222,5.0335,13000000.0
2009-11-02 22:41:00,5.03132,5.03335,5.03132,5.03335,13000000.0
2009-11-02 22:42:00,5.03431,5.03466,5.03176,5.03412,10000000.0
2009-11-02 22:43:00,5.03461,5.03461,5.03268,5.03322,15000000.0
2009-11-02 22:44:00,5.0335,5.03422,5.0328,5.0331,16000000.0
2009-11-02 22:45:00,5.03356,5.03417,5.03194,5.03194,14000000.0
2009-11-02 22:46:00,5.03397,5.03445,5.03257,5.03398,12000000.0
2009-11-02 22:47:00,5.03435,5.03526,5.03385,5.03425,7000000.0
2009-11-02 22:48:00,5.03404,5.03593,5.03398,5.03556,16000000.0
2009-11-02 22:49:00,5.03389,5.03527,5.03389,5.0351,10000000.0
2009-11-02 22:50:00,5.03542,5.03542,5.03302,5.03302,15000000.0
2009-11-02 22:51:00,5.03288,5.03526,5.03288,5.03526,17000000.0
2009-11-02 22:52:00,5.03479,5.03567,5.0338,5.0346,10000000.0
2009-11-02 22:53:00,5.03464,5.03464,5.03251,5.03265,20000000.0
2009-11-02 22:54:00,5.03383,5.03383,5.03222,5.03287,10000000.0
2009-11-02 22:55:00,5.03226,5.03323,5.03178,5.03242,12000000.0
2009-11-02 22:56:00,5.03194,5.033,5.03194,5.03276,9000000.0
2009-11-02 22:57:00,5.0333,5.0333,5.03178,5.03321,18000000.0
2009-11-02 22:58:00,5.03362,5.03413,5.03291,5.03372,13000000.0
2009-11-02 22:59:00,5.03337,5.03452,5.03307,5.03452,10000000.0
2009-11-02 23:00:00,5.03479,5.03491,5.03318,5.03318,17000000.0
2009-11-02 23:01:00,5.03433,5.03479,5.03308,5.03308,13000000.0
2009-11-02 23:02:00,5.03426,5.03426,5.03302,5.03361,7000000.0
2009-11-02 23:03:00,5.03342,5.03421,5.03225,5.03351,16000000.0
2009-11-02 23:04:00,5.03403,5.03403,5.03216,5.03348,12000000.0
2009-11-02 23:05:00,5.0329,5.03393,5.03237,5.03393,11000000.0
2009-11-02 23:06:00,5.03306,5.03402,5.03264,5.03264,11000000.0
2009-11-02 23:07:00,5.03243,5.0335,5.03239,5.03332,13000000.0
2009-11-02 23:08:00,5.03245,5.03382,5.03215,5.03371,20000000.0
2009-11-02 23:09:00,5.03331,5.03331,5.03169,5.03305,16000000.0
2009-11-02 23:10:00,5.03251,5.03295,5.03169,5.03258,16000000.0
2009-11-02 23:11:00,5.03238,5.03286,5.03178,5.03254,10000000.0
2009-11-02 23:12:00,5.03319,5.03363,5.03253,5.03305,12000000.0
2009-11-02 23:13:00,5.03238,5.03382,5.03238,5.0332,16000000.0
2009-11-02 23:14:00,5.03344,5.03368,5.03252,5.03322,9000000.0
2009-11-02 23:15:00,5.03257,5.0329,5.03155,5.03155,9000000.0
2009-11-02 23:16:00,5.03224,5.03357,5.0319,5.03191,18000000.0
2009-11-02 23:17:00,5.03304,5.03344,5.0319,5.0319,8000000.0
2009-11-02 23:18:00,5.03151,5.03313,5.03149,5.0324,10000000.0
2009-11-02 23:19:00,5.03307,5.03345,5.03249,5.03313,9000000.0
2009-11-02 23:20:00,5.03263,5.03322,5.03234,5.03269,17000000.0
2009-11-02 23:21:00,5.03318,5.03318,5.03266,5.03272,11000000.0
2009-11-02 23:22:00,5.03285,5.0331,5.03211,5.03288,12000000.0
2009-11-02 23:23:00,5.03281,5.0336,5.03214,5.03272,12000000.0
2009-11-02 23:24:00,5.03274,5.0337,5.03203,5.03291,12000000.0
2009-11-02 23:25:00,5.03412,5.03419,5.0325,5.03407,9000000.0
2009-11-02 23:26:00,5.03246,5.03431,5.03246,5.03366,14000000.0
2009-11-02 23:27:00,5.03315,5.03421,5.03227,5.03353,17000000.0
2009-11-02 23:28:00,5.03333,5.03415,5.03259,5.03402,15000000.0
2009-11-02 23:29:00,5.03332,5.0341,5.03251,5.0341,11000000.0
2009-11-02 23:30:00,5.03364,5.03366,5.03257,5.03329,14000000.0
2009-11-02 23:31:00,5.03273,5.03383,5.0323,5.0323,7000000.0
2009-11-02 23:32:00,5.03232,5.03423,5.03207,5.03207,15000000.0
2009-11-02 23:33:00,5.03242,5.03361,5.03242,5.03358,7000000.0
2009-11-02 23:34:00,5.03253,5.034,5.03253,5.03291,10000000.0
2009-11-02 23:35:00,5.03429,5.03429,5.03303,5.03417,12000000.0
2009-11-02 23:36:00,5.03337,5.03387,5.03285,5.03373,10000000.0
2009-11-02 23:37:00,5.03342,5.0343,5.03313,5.03347,14000000.0
2009-11-02 23:38:00,5.03267,5.03422,5.03267,5.03422,17000000.0
2009-11-02 23:39:00,5.03334,5.03413,5.03294,5.03376,9000000.0
2009-11-02 23:40:00,5.03357,5.03435,5.03257,5.03257,12000000.0
2009-11-02 23:41:00,5.0332,5.03387,5.03253,5.03361,9000000.0
2009-11-02 23:42:00,5.03372,5.03411,5.03251,5.03251,15000000.0
2009-11-02 23:43:00,5.03376,5.03382,5.03276,5.03382,13000000.0
2009-11-02 23:44:00,5.03334,5.03418,5.0328,5.03393,8000000.0
2009-11-02 23:45:00,5.03344,5.03362,5.03243,5.03362,12000000.0
2009-11-02 23:46:00,5.03362,5.03362,5.03141,5.03195,20000000.0
2009-11-02 23:47:00,5.0316,5.0324,5.03103,5.03157,19000000.0
2009-11-02 23:48:00,5.03201,5.03241,5.03081,5.03191,14000000.0
2009-11-02 23:49:00,5.03139,5.03233,5.03074,5.03166,12000000.0
2009-11-02 23:50:00,5.03191,5.03227,5.0312,5.0312,10000000.0
2009-11-02 23:51:00,5.03212,5.03242,5.03055,5.03162,14000000.0
2009-11-02 23:52:00,5.03084,5.03196,5.03054,5.03101,13000000.0
2009-11-02 23:53:00,5.03119,5.03133,5.03008,5.03133,16000000.0
2009-11-02 23:54:00,5.03186,5.03198,5.02962,5.03072,13000000.0
2009-11-02 23:55:00,5.03105,5.03155,5.02998,5.03,16000000.0
2009-11-02 23:56:00,5.0302,5.03155,5.0302,5.03078,12000000.0
2009-11-02 23:57:00,5.02972,5.03178,5.02972,5.03033,14000000.0
2009-11-02 23:58:00,5.03125,5.03146,5.02944,5.03041,16000000.0
2009-11-02 23:59:00,5.03001,5.03126,5.02947,5.03112,12000000.0
2009-11-03 00:00:00,5.03225,5.03588,5.03061,5.03282,17000000.0
2009-11-03 00:01:00,5.0307,5.03217,5.02998,5.03073,12000000.0
2009-11-03 00:02:00,5.03182,5.03253,5.03025,5.03155,11000000.0
2009-11-03 00:03:00,5.03334,5.03451,5.03227,5.03314,7000000.0
2009-11-03 00:04:00,5.03166,5.03387,5.03166,5.03329,16000000.0
2009-11-03 00:05:00,5.03379,5.03399,5.03285,5.03389,17000000.0
2009-11-03 00:06:00,5.03427,5.03482,5.03332,5.03455,10000000.0
2009-11-03 00:07:00,5.03451,5.03493,5.03333,5.03442,19000000.0
2009-11-03 00:08:00,5.03392,5.03452,5.03321,5.03424,9000000.0
2009-11-03 00:09:00,5.0342,5.03522,5.03334,5.03473,19000000.0
2009-11-03 00:10:00,5.03229,5.03504,5.0306,5.03301,16000000.0
2009-11-03 00:11:00,5.03132,5.03262,5.03062,5.03262,9000000.0
2009-11-03 00:12:00,5.0332,5.03353,5.03225,5.03225,11000000.0
2009-11-03 00:13:00,5.03365,5.03382,5.03232,5.03382,8000000.0
2009-11-03 00:14:00,5.03288,5.03402,5.03288,5.03342,9000000.0
2009-11-03 00:15:00,5.03324,5.0339,5.03316,5.03386,15000000.0
2009-11-03 00:16:00,5.03348,5.03474,5.03293,5.03388,18000000.0
2009-11-03 00:17:00,5.03417,5.03429,5.03389,5.03411,21000000.0
2009-11-03 00:18:00,5.03366,5.03486,5.0332,5.03354,16000000.0
2009-11-03 00:19:00,5.03314,5.03453,5.03304,5.0341,12000000.0
2009-11-03 00:20:00,5.03424,5.03432,5.03389,5.03419,13000000.0
2009-11-03 00:21:00,5.03374,5.03426,5.03285,5.03373,13000000.0
2009-11-03 00:22:00,5.03296,5.03426,5.03273,5.03342,13000000.0
2009-11-03 00:23:00,5.03425,5.03474,5.03253,5.03253,11000000.0
2009-11-03 00:24:00,5.03219,5.03326,5.032,5.03291,10000000.0
2009-11-03 00:25:00,5.03308,5.03334,5.03255,5.03332,16000000.0
2009-11-03 00:26:00,5.03132,5.033,5.03094,5.03247,13000000.0
2009-11-03 00:27:00,5.03253,5.03328,5.03157,5.03265,16000000.0
2009-11-03 00:28:00,5.03287,5.03373,5.03194,5.03373,13000000.0
2009-11-03 00:29:00,5.03402,5.03402,5.03244,5.03295,10000000.0
2009-11-03 00:30:00,5.03316,5.03373,5.0321,5.03342,15000000.0
2009-11-03 00:31:00,5.03376,5.03392,5.03364,5.03367,18000000.0
2009-11-03 00:32:00,5.03356,5.03361,5.03229,5.03332,14000000.0
2009-11-03 00:33:00,5.03331,5.03367,5.03189,5.03305,13000000.0
2009-11-03 00:34:00,5.03394,5.03394,5.03189,5.03287,11000000.0
2009-11-03 00:35:00,5.03257,5.03349,5.03199,5.03291,13000000.0
2009-11-03 00:36:00,5.0322,5.03284,5.03173,5.03284,12000000.0
2009-11-03 00:37:00,5.03278,5.03309,5.03258,5.03309,10000000.0
2009-11-03 00:38:00,5.03285,5.03308,5.03231,5.03249,11000000.0
2009-11-03 00:39:00,5.03343,5.03363,5.03222,5.03306,16000000.0
2009-11-03 00:40:00,5.03346,5.03346,5.03206,5.03303,10000000.0
2009-11-03 00:41:00,5.033,5.03357,5.03297,5.03357,15000000.0
2009-11-03 00:42:00,5.03311,5.03334,5.03298,5.03334,10000000.0
2009-11-03 00:43:00,5.03254,5.03365,5.03216,5.03365,8000000.0
2009-11-03 00:44:00,5.03118,5.03294,5.03118,5.03268,7000000.0
2009-11-03 00:45:00,5.03247,5.03326,5.03159,5.03159,10000000.0
2009-11-03 00:46:00,5.03184,5.03364,5.03184,5.03299,18000000.0
2009-11-03 00:47:00,5.03256,5.03301,5.03127,5.03135,18000000.0
2009-11-03 00:48:00,5.03132,5.0324,5.03069,5.03187,15000000.0
2009-11-03 00:49:00,5.03192,5.03266,5.03133,5.03206,19000000.0
2009-11-03 00:50:00,5.03188,5.03198,5.03089,5.03089,15000000.0
2009-11-03 00:51:00,5.03243,5.03243,5.03079,5.03079,12000000.0
2009-11-03 00:52:00,5.03236,5.03247,5.03044,5.03044,15000000.0
2009-11-03 00:53:00,5.03138,5.03205,5.03054,5.0317,9000000.0
2009-11-03 00:54:00,5.03146,5.03175,5.03139,5.03144,17000000.0
2009-11-03 00:55:00,5.03118,5.03188,5.0299,5.0299,11000000.0
2009-11-03 00:56:00,5.03125,5.03142,5.03016,5.03139,23000000.0
2009-11-03 00:57:00,5.03157,5.03198,5.03074,5.03124,11000000.0
2009-11-03 00:58:00,5.03181,5.03193,5.03073,5.0308,11000000.0
2009-11-03 00:59:00,5.03098,5.03155,5.03044,5.03114,11000000.0
2009-11-03 01:00:00,5.03145,5.03209,5.03074,5.03163,14000000.0
2009-11-03 01:01:00,5.03108,5.03226,5.03108,5.03124,9000000.0
2009-11-03 01:02:00,5.03194,5.03241,5.03051,5.03177,13000000.0
2009-11-03 01:03:00,5.0317,5.03216,5.03069,5.03099,18000000.0
2009-11-03 01:04:00,5.03165,5.03178,5.03042,5.03156,11000000.0
2009-11-03 01:05:00,5.0314,5.03151,5.03031,5.03119,13000000.0
2009-11-03 01:06:00,5.03074,5.03182,5.02952,5.02952,9000000.0
2009-11-03 01:07:00,5.03169,5.03169,5.02942,5.03114,15000000.0
2009-11-03 01:08:00,5.03015,5.03103,5.02952,5.0303,15000000.0
2009-11-03 01:09:00,5.0293,5.03028,5.0287,5.02987,14000000.0
2009-11-03 01:10:00,5.02926,5.03005,5.02893,5.02977,13000000.0
2009-11-03 01:11:00,5.0304,5.03093,5.02943,5.0299,7000000.0
2009-11-03 01:12:00,5.02944,5.03138,5.02944,5.02982,17000000.0
2009-11-03 01:13:00,5.02948,5.03066,5.02904,5.02971,18000000.0
2009-11-03 01:14:00,5.02987,5.03042,5.02836,5.02929,14000000.0
2009-11-03 01:15:00,5.02914,5.02976,5.02881,5.02942,10000000.0
2009-11-03 01:16:00,5.03034,5.03046,5.02959,5.02959,18000000.0
2009-11-03 01:17:00,5.02983,5.03001,5.02974,5.02983,16000000.0
2009-11-03 01:18:00,5.02975,5.03011,5.02875,5.02981,13000000.0
2009-11-03 01:19:00,5.03024,5.03074,5.02835,5.03074,12000000.0
2009-11-03 01:20:00,5.02999,5.03079,5.02932,5.03047,15000000.0
2009-11-03 01:21:00,5.03011,5.03058,5.02869,5.02869,14000000.0
2009-11-03 01:22:00,5.03045,5.03049,5.02915,5.02915,13000000.0
2009-11-03 01:23:00,5.03041,5.0308,5.02871,5.0308,14000000.0
2009-11-03 01:24:00,5.02911,5.03059,5.02911,5.03047,15000000.0
2009-11-03 01:25:00,5.03133,5.03133,5.02925,5.0303,17000000.0
2009-11-03 01:26:00,5.03021,5.0314,5.02978,5.02978,14000000.0
2009-11-03 01:27:00,5.03102,5.03129,5.03044,5.03108,13000000.0
2009-11-03 01:28:00,5.0314,5.03203,5.03085,5.03138,9000000.0
2009-11-03 01:29:00,5.03163,5.03231,5.03109,5.0318,11000000.0
2009-11-03 01:30:00,5.03246,5.03256,5.03051,5.03051,20000000.0
2009-11-03 01:31:00,5.03154,5.0319,5.03059,5.03176,9000000.0
2009-11-03 01:32:00,5.03232,5.03263,5.03124,5.03149,7000000.0
2009-11-03 01:33:00,5.03315,5.03315,5.03177,5.03296,13000000.0
2009-11-03 01:34:00,5.03086,5.03281,5.03086,5.03237,10000000.0
2009-11-03 01:35:00,5.03233,5.03286,5.03106,5.03201,17000000.0
2009-11-03 01:36:00,5.031,5.03252,5.031,5.03204,16000000.0
2009-11-03 01:37:00,5.03207,5.03223,5.03111,5.03177,13000000.0
2009-11-03 01:38:00,5.03069,5.03224,5.03069,5.03159,15000000.0
2009-11-03 01:39:00,5.03168,5.03227,5.03097,5.03125,13000000.0
2009-11-03 01:40:00,5.03202,5.03266,5.03121,5.03229,14000000.0
2009-11-03 01:41:00,5.03259,5.03289,5.03169,5.03192,12000000.0
2009-11-03 01:42:00,5.03208,5.03282,5.03166,5.03189,14000000.0
2009-11-03 01:43:00,5.03171,5.03287,5.03095,5.03181,18000000.0
2009-11-03 01:44:00,5.032,5.03235,5.0308,5.03202,12000000.0
2009-11-03 01:45:00,5.03266,5.03266,5.03096,5.03138,19000000.0
2009-11-03 01:46:00,5.03179,5.03183,5.03085,5.03158,15000000.0
2009-11-03 01:47:00,5.03164,5.03197,5.03162,5.03165,10000000.0
2009-11-03 01:48:00,5.03038,5.03205,5.03038,5.03205,14000000.0
2009-11-03 01:49:00,5.03048,5.03214,5.03012,5.03119,16000000.0
2009-11-03 01:50:00,5.03106,5.0318,5.0302,5.03078,18000000.0
2009-11-03 01:51:00,5.03123,5.03233,5.0302,5.03116,16000000.0
2009-11-03 01:52:00,5.03121,5.03183,5.03091,5.03126,10000000.0
2009-11-03 01:53:00,5.03162,5.03239,5.03073,5.03174,15000000.0
2009-11-03 01:54:00,5.03117,5.03162,5.03047,5.03047,14000000.0
2009-11-03 01:55:00,5.03184,5.03198,5.03165,5.0317,14000000.0
2009-11-03 01:56:00,5.0307,5.03195,5.03027,5.03168,8000000.0
2009-11-03 01:57:00,5.03157,5.03183,5.03038,5.03038,10000000.0
2009-11-03 01:58:00,5.02998,5.0317,5.02998,5.03055,21000000.0
2009-11-03 01:59:00,5.03198,5.03198,5.03053,5.03143,16000000.0
2009-11-03 02:00:00,5.03179,5.03197,5.03174,5.03183,11000000.0
2009-11-03 02:01:00,5.03125,5.03137,5.02991,5.03001,11000000.0
2009-11-03 02:02:00,5.02979,5.03031,5.02875,5.02894,13000000.0
2009-11-03 02:03:00,5.02974,5.02996,5.02901,5.02924,8000000.0
2009-11-03 02:04:00,5.02881,5.02943,5.02798,5.0287,18000000.0
2009-11-03 02:05:00,5.02805,5.02815,5.02609,5.02742,14000000.0
2009-11-03 02:06:00,5.02788,5.02809,5.02694,5.02759,18000000.0
2009-11-03 02:07:00,5.02747,5.02814,5.02656,5.02814,12000000.0
2009-11-03 02:08:00,5.02776,5.02776,5.02478,5.02497,12000000.0
2009-11-03 02:09:00,5.02423,5.0251,5.0229,5.02459,11000000.0
2009-11-03 02:10:00,5.02427,5.02427,5.02305,5.02421,10000000.0
2009-11-03 02:11:00,5.02376,5.0244,5.02265,5.0244,16000000.0
2009-11-03 02:12:00,5.02251,5.02358,5.02157,5.02301,17000000.0
2009-11-03 02:13:00,5.02277,5.02331,5.02153,5.02156,9000000.0
2009-11-03 02:14:00,5.02197,5.02203,5.02047,5.02104,16000000.0
2009-11-03 02:15:00,5.01989,5.02175,5.01989,5.02059,15000000.0
2009-11-03 02:16:00,5.02012,5.02089,5.0182,5.02056,16000000.0
2009-11-03 02:17:00,5.02021,5.02112,5.01905,5.02093,14000000.0
2009-11-03 02:18:00,5.02025,5.02141,5.01906,5.02141,16000000.0
2009-11-03 02:19:00,5.0211,5.02229,5.02027,5.02195,11000000.0
2009-11-03 02:20:00,5.02136,5.02178,5.01998,5.02026,10000000.0
2009-11-03 02:21:00,5.02184,5.02266,5.02105,5.02216,18000000.0
2009-11-03 02:22:00,5.02254,5.02254,5.02096,5.02096,15000000.0
2009-11-03 02:23:00,5.02108,5.0228,5.02108,5.0228,16000000.0
2009-11-03 02:24:00,5.02308,5.02322,5.02116,5.02247,12000000.0
2009-11-03 02:25:00,5.02376,5.02376,5.02187,5.02307,18000000.0
2009-11-03 02:26:00,5.02319,5.02369,5.02244,5.02284,8000000.0
2009-11-03 02:27:00,5.02417,5.02443,5.02194,5.02194,12000000.0
2009-11-03 02:28:00,5.02271,5.02341,5.02181,5.02272,15000000.0
2009-11-03 02:29:00,5.0215,5.02298,5.02121,5.02121,15000000.0
2009-11-03 02:30:00,5.02226,5.02323,5.02189,5.02307,19000000.0
2009-11-03 02:31:00,5.0229,5.02326,5.02187,5.02284,13000000.0
2009-11-03 02:32:00,5.02104,5.02283,5.02104,5.02214,17000000.0
2009-11-03 02:33:00,5.02243,5.02289,5.02115,5.02289,10000000.0
2009-11-03 02:34:00,5.02265,5.02325,5.02162,5.02162,11000000.0
2009-11-03 02:35:00,5.02349,5.02423,5.02181,5.02423,14000000.0
2009-11-03 02:36:00,5.02385,5.02409,5.0226,5.02312,13000000.0
2009-11-03 02:37:00,5.02296,5.02329,5.02223,5.02329,9000000.0
2009-11-03 02:38:00,5.02245,5.02368,5.0219,5.02322,12000000.0
2009-11-03 02:39:00,5.0229,5.02318,5.0222,5.02235,11000000.0
2009-11-03 02:40:00,5.02289,5.02338,5.02176,5.02285,19000000.0
2009-11-03 02:41:00,5.02278,5.0232,5.0216,5.02268,12000000.0
2009-11-03 02:42:00,5.0223,5.02275,5.02136,5.02136,11000000.0
2009-11-03 02:43:00,5.02284,5.02284,5.02144,5.0221,12000000.0
2009-11-03 02:44:00,5.02189,5.02262,5.02108,5.02232,9000000.0
2009-11-03 02:45:00,5.02231,5.02231,5.02092,5.02206,13000000.0
2009-11-03 02:46:00,5.02227,5.02262,5.02149,5.0221,11000000.0
2009-11-03 02:47:00,5.02187,5.02187,5.02021,5.02113,10000000.0
2009-11-03 02:48:00,5.02174,5.02174,5.0199,5.02163,11000000.0
2009-11-03 02:49:00,5.02078,5.02133,5.02008,5.02086,10000000.0
2009-11-03 02:50:00,5.02096,5.02241,5.01995,5.02114,17000000.0
2009-11-03 02:51:00,5.02163,5.02199,5.02054,5.02199,15000000.0
2009-11-03 02:52:00,5.02159,5.02207,5.02048,5.02079,13000000.0
2009-11-03 02:53:00,5.02127,5.02214,5.02005,5.02133,12000000.0
2009-11-03 02:54:00,5.02258,5.02305,5.02115,5.0217,13000000.0
2009-11-03 02:55:00,5.02235,5.02344,5.02146,5.02327,13000000.0
2009-11-03 02:56:00,5.02358,5.02368,5.02216,5.0235,13000000.0
2009-11-03 02:57:00,5.02387,5.02387,5.02176,5.02204,10000000.0
2009-11-03 02:58:00,5.02267,5.02362,5.02208,5.02328,15000000.0
2009-11-03 02:59:00,5.02356,5.0239,5.02257,5.02296,12000000.0
2009-11-03 03:00:00,5.023,5.02368,5.02207,5.02322,17000000.0
2009-11-03 03:01:00,5.02339,5.02404,5.02266,5.02404,9000000.0
2009-11-03 03:02:00,5.02245,5.02378,5.02184,5.02364,15000000.0
2009-11-03 03:03:00,5.02342,5.02386,5.02266,5.0238,14000000.0
2009-11-03 03:04:00,5.02218,5.02466,5.02218,5.02297,11000000.0
2009-11-03 03:05:00,5.02459,5.02573,5.02378,5.02466,12000000.0
2009-11-03 03:06:00,5.02443,5.02488,5.02326,5.02488,12000000.0
2009-11-03 03:07:00,5.02485,5.02514,5.02375,5.02417,18000000.0
2009-11-03 03:08:00,5.0252,5.02536,5.02368,5.02427,9000000.0
2009-11-03 03:09:00,5.02422,5.02502,5.02365,5.02455,9000000.0
2009-11-03 03:10:00,5.02479,5.02535,5.02397,5.02535,11000000.0
2009-11-03 03:11:00,5.02529,5.02656,5.02445,5.02652,16000000.0
2009-11-03 03:12:00,5.0248,5.02621,5.0246,5.02621,8000000.0
2009-11-03 03:13:00,5.02575,5.02593,5.0246,5.02461,12000000.0
2009-11-03 03:14:00,5.02474,5.0255,5.02394,5.02394,16000000.0
2009-11-03 03:15:00,5.02488,5.02515,5.02406,5.02408,10000000.0
2009-11-03 03:16:00,5.02399,5.02509,5.02312,5.02472,16000000.0
2009-11-03 03:17:00,5.02477,5.02557,5.024,5.02419,16000000.0
2009-11-03 03:18:00,5.02416,5.02468,5.0233,5.02359,9000000.0
2009-11-03 03:19:00,5.02377,5.02436,5.02317,5.02436,10000000.0
2009-11-03 03:20:00,5.02296,5.02447,5.02257,5.02257,20000000.0
2009-11-03 03:21:00,5.02364,5.02421,5.02246,5.0239,18000000.0
2009-11-03 03:22:00,5.02342,5.02452,5.02265,5.02452,15000000.0
2009-11-03 03:23:00,5.02388,5.02451,5.02288,5.02396,15000000.0
2009-11-03 03:24:00,5.02415,5.02435,5.02248,5.02291,12000000.0
2009-11-03 03:25:00,5.02334,5.02363,5.02143,5.02218,15000000.0
2009-11-03 03:26:00,5.02272,5.02286,5.02165,5.02228,19000000.0
2009-11-03 03:27:00,5.02251,5.02268,5.02135,5.02233,8000000.0
2009-11-03 03:28:00,5.02214,5.02288,5.02167,5.02288,13000000.0
2009-11-03 03:29:00,5.02127,5.02318,5.02127,5.02138,9000000.0
2009-11-03 03:30:00,5.022,5.02311,5.02168,5.02202,17000000.0
2009-11-03 03:31:00,5.02222,5.02366,5.02222,5.02264,7000000.0
2009-11-03 03:32:00,5.02354,5.02366,5.02183,5.02328,15000000.0
2009-11-03 03:33:00,5.0228,5.02343,5.02228,5.02306,14000000.0
2009-11-03 03:34:00,5.02172,5.02344,5.0217,5.02239,13000000.0
2009-11-03 03:35:00,5.02417,5.02417,5.02213,5.02336,9000000.0
2009-11-03 03:36:00,5.0231,5.02349,5.02157,5.02243,13000000.0
2009-11-03 03:37:00,5.022,5.02227,5.02116,5.02218,13000000.0
2009-11-03 03:38:00,5.02168,5.02183,5.02013,5.02113,14000000.0
2009-11-03 03:39:00,5.02193,5.0221,5.02014,5.02023,11000000.0
2009-11-03 03:40:00,5.02129,5.02259,5.02043,5.02162,12000000.0
2009-11-03 03:41:00,5.02172,5.02239,5.02038,5.02204,19000000.0
2009-11-03 03:42:00,5.01972,5.02093,5.01972,5.02075,10000000.0
2009-11-03 03:43:00,5.02175,5.02209,5.01974,5.0218,12000000.0
2009-11-03 03:44:00,5.02242,5.02313,5.02053,5.02178,12000000.0
2009-11-03 03:45:00,5.02225,5.02279,5.02115,5.0218,14000000.0
2009-11-03 03:46:00,5.02252,5.02252,5.02104,5.02195,13000000.0
2009-11-03 03:47:00,5.02146,5.02251,5.02134,5.02196,9000000.0
2009-11-03 03:48:00,5.02118,5.02282,5.02073,5.02242,8000000.0
2009-11-03 03:49:00,5.02203,5.02299,5.02105,5.02234,19000000.0
2009-11-03 03:50:00,5.02249,5.02312,5.02163,5.02238,12000000.0
2009-11-03 03:51:00,5.0221,5.02355,5.02143,5.02143,15000000.0
2009-11-03 03:52:00,5.02277,5.02348,5.02249,5.02339,11000000.0
2009-11-03 03:53:00,5.02333,5.02375,5.0224,5.02248,12000000.0
2009-11-03 03:54:00,5.0224,5.02333,5.02217,5.0227,12000000.0
2009-11-03 03:55:00,5.0228,5.02391,5.02247,5.02247,12000000.0
2009-11-03 03:56:00,5.02336,5.02372,5.02138,5.02144,14000000.0
2009-11-03 03:57:00,5.02293,5.02321,5.02183,5.02282,15000000.0
2009-11-03 03:58:00,5.02329,5.02329,5.02138,5.02138,12000000.0
2009-11-03 03:59:00,5.02267,5.0229,5.02165,5.02276,17000000.0
2009-11-03 04:00:00,5.02196,5.02239,5.02033,5.02046,14000000.0
2009-11-03 04:01:00,5.02156,5.02208,5.02079,5.02141,13000000.0
2009-11-03 04:02:00,5.02132,5.02169,5.0205,5.0205,16000000.0
2009-11-03 04:03:00,5.02186,5.02201,5.02057,5.02068,14000000.0
2009-11-03 04:04:00,5.0214,5.02245,5.02112,5.02175,19000000.0
2009-11-03 04:05:00,5.02268,5.02355,5.02135,5.02355,12000000.0
2009-11-03 04:06:00,5.02379,5.02438,5.02294,5.02415,18000000.0
2009-11-03 04:07:00,5.02399,5.02458,5.02309,5.02448,16000000.0
2009-11-03 04:08:00,5.02283,5.02366,5.02283,5.02366,8000000.0
2009-11-03 04:09:00,5.02452,5.02452,5.02288,5.02403,13000000.0
2009-11-03 04:10:00,5.02375,5.02414,5.02282,5.02282,14000000.0
2009-11-03 04:11:00,5.0229,5.02371,5.02242,5.02303,18000000.0
2009-11-03 04:12:00,5.02363,5.02388,5.02263,5.0228,10000000.0
2009-11-03 04:13:00,5.02315,5.02373,5.02241,5.02245,14000000.0
2009-11-03 04:14:00,5.02153,5.02348,5.02153,5.02215,20000000.0
2009-11-03 04:15:00,5.02264,5.02354,5.02153,5.02153,14000000.0
2009-11-03 04:16:00,5.0218,5.02324,5.02165,5.02244,15000000.0
2009-11-03 04:17:00,5.02295,5.02367,5.02137,5.02238,22000000.0
2009-11-03 04:18:00,5.02186,5.02292,5.02186,5.02244,17000000.0
2009-11-03 04:19:00,5.02224,5.0233,5.0215,5.02257,12000000.0
2009-11-03 04:20:00,5.02294,5.02363,5.02185,5.0231,17000000.0
2009-11-03 04:21:00,5.02464,5.02464,5.02271,5.02388,13000000.0
2009-11-03 04:22:00,5.02472,5.02472,5.02263,5.02287,14000000.0
2009-11-03 04:23:00,5.02417,5.02417,5.022,5.0228,9000000.0
2009-11-03 04:24:00,5.02321,5.02397,5.02271,5.02276,9000000.0
2009-11-03 04:25:00,5.02296,5.02358,5.02243,5.02295,13000000.0
2009-11-03 04:26:00,5.02292,5.02319,5.02184,5.02184,12000000.0
2009-11-03 04:27:00,5.02264,5.02314,5.02214,5.0228,16000000.0
2009-11-03 04:28:00,5.02303,5.02326,5.02202,5.02302,11000000.0
2009-11-03 04:29:00,5.02313,5.02427,5.02194,5.02427,20000000.0
2009-11-03 04:30:00,5.02206,5.02415,5.02206,5.02405,16000000.0
2009-11-03 04:31:00,5.02398,5.02503,5.02288,5.02503,12000000.0
2009-11-03 04:32:00,5.02284,5.02438,5.02284,5.0241,11000000.0
2009-11-03 04:33:00,5.02449,5.02488,5.02334,5.02488,14000000.0
2009-11-03 04:34:00,5.02414,5.02414,5.02325,5.0241,11000000.0
2009-11-03 04:35:00,5.02349,5.02354,5.02218,5.0224,14000000.0
2009-11-03 04:36:00,5.02357,5.02423,5.02287,5.0229,11000000.0
2009-11-03 04:37:00,5.02361,5.0238,5.02265,5.02288,15000000.0
2009-11-03 04:38:00,5.02336,5.02376,5.02244,5.02347,7000000.0
2009-11-03 04:39:00,5.02295,5.02421,5.02276,5.02407,19000000.0
2009-11-03 04:40:00,5.02348,5.024,5.02291,5.02396,14000000.0
2009-11-03 04:41:00,5.02351,5.0242,5.023,5.02318,12000000.0
2009-11-03 04:42:00,5.02342,5.02397,5.02277,5.02337,11000000.0
2009-11-03 04:43:00,5.02276,5.02381,5.02219,5.0223,15000000.0
2009-11-03 04:44:00,5.02406,5.02456,5.02316,5.02456,13000000.0
2009-11-03 04:45:00,5.02404,5.02484,5.02267,5.02441,19000000.0
2009-11-03 04:46:00,5.02494,5.0253,5.02415,5.02506,14000000.0
2009-11-03 04:47:00,5.02465,5.02538,5.02396,5.02532,7000000.0
2009-11-03 04:48:00,5.0241,5.02499,5.02334,5.0239,14000000.0
2009-11-03 04:49:00,5.0243,5.02438,5.023,5.02346,12000000.0
2009-11-03 04:50:00,5.02334,5.0238,5.02233,5.02272,9000000.0
2009-11-03 04:51:00,5.0228,5.02316,5.02127,5.02224,16000000.0
2009-11-03 04:52:00,5.02285,5.02334,5.02194,5.02194,14000000.0
2009-11-03 04:53:00,5.02306,5.0248,5.02207,5.02383,12000000.0
2009-11-03 04:54:00,5.02453,5.02502,5.02358,5.02403,9000000.0
2009-11-03 04:55:00,5.02457,5.02483,5.02369,5.02437,19000000.0
2009-11-03 04:56:00,5.02409,5.0249,5.02362,5.02428,17000000.0
2009-11-03 04:57:00,5.02424,5.02545,5.02322,5.02322,15000000.0
2009-11-03 04:58:00,5.02462,5.02483,5.0228,5.0228,7000000.0
2009-11-03 04:59:00,5.02468,5.02468,5.02306,5.02394,10000000.0
2009-11-03 05:00:00,5.02393,5.02481,5.02259,5.02371,19000000.0
2009-11-03 05:01:00,5.02362,5.02442,5.02278,5.02278,8000000.0
2009-11-03 05:02:00,5.02296,5.02457,5.02225,5.02225,8000000.0
2009-11-03 05:03:00,5.02205,5.02344,5.02203,5.02344,13000000.0
2009-11-03 05:04:00,5.02285,5.0237,5.02183,5.0237,16000000.0
2009-11-03 05:05:00,5.02301,5.02342,5.02159,5.02178,17000000.0
2009-11-03 05:06:00,5.02275,5.02314,5.02118,5.02126,15000000.0
2009-11-03 05:07:00,5.0218,5.02284,5.02174,5.02254,9000000.0
2009-11-03 05:08:00,5.02138,5.02286,5.02138,5.02187,14000000.0
2009-11-03 05:09:00,5.0219,5.0223,5.02085,5.02206,15000000.0
2009-11-03 05:10:00,5.02216,5.02246,5.02139,5.02246,13000000.0
2009-11-03 05:11:00,5.02154,5.0226,5.02134,5.0223,13000000.0
2009-11-03 05:12:00,5.02211,5.02319,5.02155,5.02155,15000000.0
2009-11-03 05:13:00,5.02222,5.02284,5.02121,5.02189,14000000.0
2009-11-03 05:14:00,5.0216,5.02279,5.02132,5.02258,13000000.0
2009-11-03 05:15:00,5.02218,5.02306,5.02177,5.02214,15000000.0
2009-11-03 05:16:00,5.02213,5.02272,5.02131,5.02269,12000000.0
2009-11-03 05:17:00,5.02202,5.02234,5.02125,5.02225,13000000.0
2009-11-03 05:18:00,5.02187,5.02285,5.02122,5.02122,14000000.0
2009-11-03 05:19:00,5.022,5.02225,5.02138,5.02188,9000000.0
2009-11-03 05:20:00,5.02272,5.02387,5.02156,5.02375,12000000.0
2009-11-03 05:21:00,5.02381,5.0239,5.02221,5.0239,9000000.0
2009-11-03 05:22:00,5.02286,5.0232,5.02153,5.02281,13000000.0
2009-11-03 05:23:00,5.02337,5.02361,5.02123,5.02123,9000000.0
2009-11-03 05:24:00,5.02218,5.02335,5.02176,5.02335,13000000.0
2009-11-03 05:25:00,5.02243,5.02329,5.02158,5.02185,10000000.0
2009-11-03 05:26:00,5.02135,5.02278,5.02095,5.02278,11000000.0
2009-11-03 05:27:00,5.02291,5.02544,5.02264,5.02341,20000000.0
2009-11-03 05:28:00,5.02459,5.02524,5.02359,5.02524,11000000.0
2009-11-03 05:29:00,5.02388,5.02443,5.02251,5.02367,8000000.0
2009-11-03 05:30:00,5.02308,5.02586,5.02254,5.02485,13000000.0
2009-11-03 05:31:00,5.02659,5.03146,5.02616,5.03146,12000000.0
2009-11-03 05:32:00,5.0315,5.0315,5.02659,5.02836,14000000.0
2009-11-03 05:33:00,5.02677,5.02677,5.0236,5.0236,10000000.0
2009-11-03 05:34:00,5.02497,5.02578,5.02302,5.02381,14000000.0
2009-11-03 05:35:00,5.02516,5.0274,5.02462,5.0274,16000000.0
2009-11-03 05:36:00,5.02724,5.0282,5.02598,5.02649,11000000.0
2009-11-03 05:37:00,5.02607,5.02779,5.02445,5.02779,14000000.0
2009-11-03 05:38:00,5.0274,5.02831,5.02496,5.0261,12000000.0
2009-11-03 05:39:00,5.0268,5.02802,5.02483,5.02802,16000000.0
2009-11-03 05:40:00,5.02841,5.02887,5.02705,5.02787,15000000.0
2009-11-03 05:41:00,5.02757,5.02781,5.02642,5.02743,11000000.0
2009-11-03 05:42:00,5.0262,5.028,5.02615,5.02649,20000000.0
2009-11-03 05:43:00,5.02811,5.02822,5.02615,5.02719,13000000.0
2009-11-03 05:44:00,5.02646,5.0273,5.02594,5.0272,10000000.0
2009-11-03 05:45:00,5.02687,5.02687,5.02377,5.02449,9000000.0
2009-11-03 05:46:00,5.02456,5.02492,5.02301,5.02447,24000000.0
2009-11-03 05:47:00,5.02418,5.02509,5.0233,5.02509,16000000.0
2009-11-03 05:48:00,5.02557,5.02619,5.02411,5.02614,8000000.0
2009-11-03 05:49:00,5.027,5.027,5.02475,5.02533,7000000.0
2009-11-03 05:50:00,5.02538,5.02607,5.02459,5.02584,11000000.0
2009-11-03 05:51:00,5.02695,5.02726,5.02521,5.02598,18000000.0
2009-11-03 05:52:00,5.02498,5.02587,5.02451,5.02472,9000000.0
2009-11-03 05:53:00,5.0249,5.02701,5.0249,5.02701,15000000.0
2009-11-03 05:54:00,5.0267,5.02755,5.0254,5.02755,14000000.0
2009-11-03 05:55:00,5.02675,5.02793,5.02606,5.02787,15000000.0
2009-11-03 05:56:00,5.02693,5.02783,5.02602,5.02679,23000000.0
2009-11-03 05:57:00,5.0273,5.02735,5.02504,5.02517,17000000.0
2009-11-03 05:58:00,5.0266,5.02795,5.02614,5.02795,11000000.0
2009-11-03 05:59:00,5.02764,5.02912,5.02727,5.02891,13000000.0
2009-11-03 06:00:00,5.02986,5.03084,5.02862,5.03084,18000000.0
2009-11-03 06:01:00,5.03008,5.03061,5.02894,5.02915,9000000.0
2009-11-03 06:02:00,5.02907,5.02907,5.02731,5.02813,16000000.0
2009-11-03 06:03:00,5.0279,5.02908,5.02728,5.02813,12000000.0
2009-11-03 06:04:00,5.02759,5.02888,5.02759,5.0281,17000000.0
2009-11-03 06:05:00,5.02816,5.0285,5.02688,5.02713,11000000.0
2009-11-03 06:06:00,5.02802,5.02857,5.02664,5.02799,14000000.0
2009-11-03 06:07:00,5.02795,5.02865,5.0272,5.02865,13000000.0
2009-11-03 06:08:00,5.0288,5.02901,5.02739,5.02901,13000000.0
2009-11-03 06:09:00,5.02909,5.0293,5.02787,5.02868,11000000.0
2009-11-03 06:10:00,5.02882,5.02992,5.02836,5.02973,8000000.0
2009-11-03 06:11:00,5.03026,5.03031,5.02809,5.02946,17000000.0
2009-11-03 06:12:00,5.02896,5.02935,5.02741,5.02876,13000000.0
2009-11-03 06:13:00,5.02907,5.02964,5.02778,5.02854,13000000.0
2009-11-03 06:14:00,5.02796,5.02879,5.0271,5.02841,11000000.0
2009-11-03 06:15:00,5.02864,5.02864,5.02739,5.02788,16000000.0
2009-11-03 06:16:00,5.02779,5.02836,5.02547,5.02696,13000000.0
2009-11-03 06:17:00,5.02624,5.02708,5.02495,5.02675,18000000.0
2009-11-03 06:18:00,5.02588,5.02676,5.02588,5.02676,11000000.0
2009-11-03 06:19:00,5.02558,5.02741,5.02558,5.0274,7000000.0
2009-11-03 06:20:00,5.02549,5.02736,5.02544,5.0273,17000000.0
2009-11-03 06:21:00,5.02707,5.02719,5.02602,5.02644,13000000.0
2009-11-03 06:22:00,5.02703,5.02815,5.02616,5.02691,19000000.0
2009-11-03 06:23:00,5.02757,5.02871,5.02685,5.02685,19000000.0
2009-11-03 06:24:00,5.02806,5.02846,5.0271,5.0277,20000000.0
2009-11-03 06:25:00,5.02828,5.0287,5.02698,5.02818,8000000.0
2009-11-03 06:26:00,5.02688,5.02812,5.02617,5.02809,19000000.0
2009-11-03 06:27:00,5.02598,5.02835,5.02598,5.02676,12000000.0
2009-11-03 06:28:00,5.02713,5.02784,5.02667,5.0278,10000000.0
2009-11-03 06:29:00,5.0284,5.02856,5.02687,5.02841,10000000.0
2009-11-03 06:30:00,5.02939,5.02979,5.02827,5.0296,12000000.0
2009-11-03 06:31:00,5.02856,5.02989,5.02808,5.02808,15000000.0
2009-11-03 06:32:00,5.02871,5.03021,5.0285,5.03021,11000000.0
2009-11-03 06:33:00,5.03091,5.03091,5.02868,5.02947,13000000.0
2009-11-03 06:34:00,5.02941,5.02985,5.0278,5.02842,7000000.0
2009-11-03 06:35:00,5.02853,5.02909,5.028,5.02865,11000000.0
2009-11-03 06:36:00,5.02837,5.02862,5.0276,5.02793,7000000.0
2009-11-03 06:37:00,5.02777,5.02887,5.02763,5.02887,9000000.0
2009-11-03 06:38:00,5.02841,5.02871,5.02715,5.02715,11000000.0
2009-11-03 06:39:00,5.02705,5.02935,5.02705,5.02894,14000000.0
2009-11-03 06:40:00,5.02959,5.03,5.02872,5.02923,12000000.0
2009-11-03 06:41:00,5.03029,5.03077,5.02855,5.02996,17000000.0
2009-11-03 06:42:00,5.02868,5.02957,5.02835,5.02835,13000000.0
2009-11-03 06:43:00,5.0291,5.02992,5.02831,5.02943,11000000.0
2009-11-03 06:44:00,5.03022,5.03082,5.02863,5.03082,15000000.0
2009-11-03 06:45:00,5.02875,5.03067,5.02875,5.0304,10000000.0
2009-11-03 06:46:00,5.0298,5.0313,5.02964,5.02964,14000000.0
2009-11-03 06:47:00,5.03087,5.03124,5.03011,5.03124,10000000.0
2009-11-03 06:48:00,5.02976,5.03089,5.02912,5.03004,13000000.0
2009-11-03 06:49:00,5.03025,5.03067,5.02882,5.02882,15000000.0
2009-11-03 06:50:00,5.02874,5.02995,5.02812,5.02956,16000000.0
2009-11-03 06:51:00,5.02967,5.03121,5.02922,5.03011,14000000.0
2009-11-03 06:52:00,5.03,5.03114,5.02949,5.03005,10000000.0
2009-11-03 06:53:00,5.02996,5.03042,5.0291,5.02974,12000000.0
2009-11-03 06:54:00,5.0294,5.02978,5.02752,5.02752,14000000.0
2009-11-03 06:55:00,5.02822,5.02992,5.02745,5.02878,18000000.0
2009-11-03 06:56:00,5.02856,5.02969,5.02796,5.02852,19000000.0
2009-11-03 06:57:00,5.02897,5.02897,5.02628,5.02628,8000000.0
2009-11-03 06:58:00,5.0278,5.02819,5.02666,5.02768,10000000.0
2009-11-03 06:59:00,5.02814,5.02814,5.02677,5.0281,17000000.0
2009-11-03 07:00:00,5.02742,5.02831,5.02706,5.02707,11000000.0
2009-11-03 07:01:00,5.02849,5.02849,5.02629,5.02675,11000000.0
2009-11-03 07:02:00,5.02704,5.0283,5.02594,5.0283,13000000.0
2009-11-03 07:03:00,5.02763,5.02847,5.02658,5.02717,12000000.0
2009-11-03 07:04:00,5.02755,5.02791,5.02665,5.02741,18000000.0
2009-11-03 07:05:00,5.02775,5.02782,5.02618,5.02705,12000000.0
2009-11-03 07:06:00,5.02744,5.02802,5.02605,5.02694,15000000.0
2009-11-03 07:07:00,5.0276,5.02783,5.02662,5.02676,11000000.0
2009-11-03 07:08:00,5.02684,5.02734,5.02642,5.02734,9000000.0
2009-11-03 07:09:00,5.02622,5.02778,5.02555,5.0266,15000000.0
2009-11-03 07:10:00,5.02746,5.02746,5.0259,5.02651,19000000.0
2009-11-03 07:11:00,5.02685,5.02703,5.02597,5.02703,9000000.0
2009-11-03 07:12:00,5.02609,5.02702,5.02541,5.02593,12000000.0
2009-11-03 07:13:00,5.02667,5.02696,5.02525,5.02696,19000000.0
2009-11-03 07:14:00,5.02566,5.02647,5.02532,5.02642,8000000.0
2009-11-03 07:15:00,5.02596,5.02644,5.02531,5.02609,16000000.0
2009-11-03 07:16:00,5.02579,5.02718,5.02496,5.02639,18000000.0
2009-11-03 07:17:00,5.02626,5.02706,5.02508,5.02646,22000000.0
2009-11-03 07:18:00,5.02706,5.02708,5.02509,5.02522,16000000.0
2009-11-03 07:19:00,5.02655,5.027,5.02573,5.02606,17000000.0
2009-11-03 07:20:00,5.025,5.02708,5.025,5.02554,14000000.0
2009-11-03 07:21:00,5.02636,5.02749,5.02582,5.02595,16000000.0
2009-11-03 07:22:00,5.02712,5.02757,5.02533,5.0262,14000000.0
2009-11-03 07:23:00,5.02647,5.02692,5.02578,5.02692,17000000.0
2009-11-03 07:24:00,5.02656,5.02729,5.02579,5.02684,9000000.0
2009-11-03 07:25:00,5.02736,5.02827,5.02643,5.02768,13000000.0
2009-11-03 07:26:00,5.02786,5.02791,5.0263,5.02726,13000000.0
2009-11-03 07:27:00,5.02706,5.02758,5.02669,5.02736,7000000.0
2009-11-03 07:28:00,5.02783,5.02812,5.0262,5.02734,18000000.0
2009-11-03 07:29:00,5.02656,5.02742,5.02616,5.02741,8000000.0
2009-11-03 07:30:00,5.02681,5.02749,5.02594,5.0269,16000000.0
2009-11-03 07:31:00,5.02681,5.02824,5.0264,5.02803,15000000.0
2009-11-03 07:32:00,5.02812,5.02853,5.02731,5.02824,13000000.0
2009-11-03 07:33:00,5.02815,5.02843,5.02733,5.02733,8000000.0
2009-11-03 07:34:00,5.02722,5.02784,5.02671,5.02784,11000000.0
2009-11-03 07:35:00,5.02805,5.02805,5.02502,5.02599,16000000.0
2009-11-03 07:36:00,5.02654,5.02675,5.02489,5.02489,11000000.0
2009-11-03 07:37:00,5.02626,5.02699,5.0245,5.02699,17000000.0
2009-11-03 07:38:00,5.02687,5.02696,5.02523,5.02615,9000000.0
2009-11-03 07:39:00,5.02646,5.02745,5.02528,5.02745,12000000.0
2009-11-03 07:40:00,5.02664,5.02713,5.02508,5.02508,14000000.0
2009-11-03 07:41:00,5.02599,5.027,5.02573,5.02635,14000000.0
2009-11-03 07:42:00,5.02598,5.02604,5.02537,5.02588,8000000.0
2009-11-03 07:43:00,5.0262,5.02703,5.02525,5.02664,15000000.0
2009-11-03 07:44:00,5.027,5.02797,5.02631,5.0269,13000000.0
2009-11-03 07:45:00,5.02662,5.02767,5.0261,5.02662,19000000.0
2009-11-03 07:46:00,5.02679,5.02742,5.02575,5.02575,11000000.0
2009-11-03 07:47:00,5.02569,5.02687,5.02569,5.0259,16000000.0
2009-11-03 07:48:00,5.02569,5.02624,5.02451,5.02451,9000000.0
2009-11-03 07:49:00,5.02585,5.02694,5.02501,5.02694,11000000.0
2009-11-03 07:50:00,5.02651,5.02651,5.02368,5.02368,11000000.0
2009-11-03 07:51:00,5.02468,5.02498,5.02349,5.02471,13000000.0
2009-11-03 07:52:00,5.02537,5.02593,5.0245,5.02584,14000000.0
2009-11-03 07:53:00,5.02516,5.02544,5.02406,5.0241,10000000.0
2009-11-03 07:54:00,5.02524,5.0256,5.02402,5.02531,17000000.0
2009-11-03 07:55:00,5.02478,5.02522,5.02418,5.02437,10000000.0
2009-11-03 07:56:00,5.02495,5.02503,5.0238,5.02479,11000000.0
2009-11-03 07:57:00,5.0237,5.02417,5.02346,5.02386,11000000.0
2009-11-03 07:58:00,5.02421,5.02452,5.02281,5.02376,24000000.0
2009-11-03 07:59:00,5.02459,5.0247,5.02329,5.02414,11000000.0
2009-11-03 08:00:00,5.02401,5.02442,5.02051,5.02414,14000000.0
2009-11-03 08:01:00,5.02399,5.02467,5.02281,5.02439,15000000.0
2009-11-03 08:02:00,5.02403,5.02403,5.02238,5.02294,16000000.0
2009-11-03 08:03:00,5.02243,5.02297,5.0215,5.02268,10000000.0
2009-11-03 08:04:00,5.02255,5.02255,5.02069,5.02077,13000000.0
2009-11-03 08:05:00,5.02106,5.02106,5.01938,5.01948,18000000.0
2009-11-03 08:06:00,5.02001,5.02092,5.01982,5.02081,14000000.0
2009-11-03 08:07:00,5.02044,5.0209,5.02006,5.02052,11000000.0
2009-11-03 08:08:00,5.02042,5.02126,5.0197,5.02117,19000000.0
2009-11-03 08:09:00,5.01986,5.02208,5.01986,5.02208,9000000.0
2009-11-03 08:10:00,5.02183,5.02228,5.02108,5.02214,8000000.0
2009-11-03 08:11:00,5.02272,5.02272,5.02082,5.0224,16000000.0
2009-11-03 08:12:00,5.02245,5.02252,5.02092,5.02233,16000000.0
2009-11-03 08:13:00,5.02222,5.02318,5.02146,5.02257,15000000.0
2009-11-03 08:14:00,5.02227,5.02365,5.02141,5.02309,15000000.0
2009-11-03 08:15:00,5.02278,5.02369,5.02228,5.02263,14000000.0
2009-11-03 08:16:00,5.02312,5.02337,5.02187,5.02277,14000000.0
2009-11-03 08:17:00,5.02271,5.02278,5.02144,5.02244,15000000.0
2009-11-03 08:18:00,5.02243,5.0226,5.02156,5.02156,11000000.0
2009-11-03 08:19:00,5.02229,5.02306,5.02128,5.02265,16000000.0
2009-11-03 08:20:00,5.02242,5.02275,5.02112,5.02112,17000000.0
2009-11-03 08:21:00,5.02211,5.02291,5.02156,5.02242,15000000.0
2009-11-03 08:22:00,5.02265,5.02291,5.02113,5.02232,8000000.0
2009-11-03 08:23:00,5.02259,5.02286,5.02153,5.02164,15000000.0
2009-11-03 08:24:00,5.02273,5.02319,5.02188,5.02311,8000000.0
2009-11-03 08:25:00,5.02349,5.02349,5.02179,5.02305,17000000.0
2009-11-03 08:26:00,5.02227,5.02299,5.02126,5.02299,14000000.0
2009-11-03 08:27:00,5.02268,5.0231,5.02176,5.02176,9000000.0
2009-11-03 08:28:00,5.02216,5.0225,5.02133,5.02133,11000000.0
2009-11-03 08:29:00,5.02251,5.02297,5.02166,5.02265,15000000.0
2009-11-03 08:30:00,5.02333,5.02333,5.02166,5.02297,10000000.0
2009-11-03 08:31:00,5.02319,5.02319,5.0219,5.02232,17000000.0
2009-11-03 08:32:00,5.02286,5.02395,5.02206,5.02395,20000000.0
2009-11-03 08:33:00,5.02391,5.02391,5.0228,5.02297,7000000.0
2009-11-03 08:34:00,5.02304,5.02327,5.02231,5.02231,8000000.0
2009-11-03 08:35:00,5.0236,5.02381,5.02263,5.02345,19000000.0
2009-11-03 08:36:00,5.02345,5.02409,5.02236,5.02236,14000000.0
2009-11-03 08:37:00,5.0244,5.02444,5.02281,5.0234,12000000.0
2009-11-03 08:38:00,5.0224,5.02424,5.0224,5.02313,13000000.0
2009-11-03 08:39:00,5.02405,5.02405,5.02246,5.02321,14000000.0
2009-11-03 08:40:00,5.02334,5.02377,5.02229,5.02291,12000000.0
2009-11-03 08:41:00,5.02423,5.02423,5.02232,5.02364,11000000.0
2009-11-03 08:42:00,5.02341,5.02349,5.02173,5.0224,18000000.0
2009-11-03 08:43:00,5.02217,5.02343,5.02191,5.02339,8000000.0
2009-11-03 08:44:00,5.02286,5.02339,5.02186,5.02326,12000000.0
2009-11-03 08:45:00,5.02322,5.02328,5.02175,5.02327,20000000.0
2009-11-03 08:46:00,5.02393,5.02395,5.02261,5.02272,10000000.0
2009-11-03 08:47:00,5.02341,5.02341,5.02192,5.02197,13000000.0
2009-11-03 08:48:00,5.02294,5.02367,5.02206,5.02326,16000000.0
2009-11-03 08:49:00,5.02296,5.02391,5.0223,5.02391,9000000.0
2009-11-03 08:50:00,5.02331,5.0237,5.02224,5.0236,17000000.0
2009-11-03 08:51:00,5.02277,5.02393,5.02257,5.02393,8000000.0
2009-11-03 08:52:00,5.02334,5.02584,5.02269,5.02554,20000000.0
2009-11-03 08:53:00,5.02625,5.0267,5.02486,5.02636,16000000.0
2009-11-03 08:54:00,5.02716,5.02736,5.02568,5.02658,15000000.0
2009-11-03 08:55:00,5.0273,5.02759,5.02527,5.02687,12000000.0
2009-11-03 08:56:00,5.0271,5.0271,5.02593,5.02658,14000000.0
2009-11-03 08:57:00,5.02687,5.02737,5.02564,5.02737,14000000.0
2009-11-03 08:58:00,5.02701,5.02709,5.02543,5.02592,15000000.0
2009-11-03 08:59:00,5.02571,5.0276,5.02571,5.02659,15000000.0
2009-11-03 09:00:00,5.02704,5.02862,5.02594,5.02862,14000000.0
2009-11-03 09:01:00,5.02925,5.02998,5.02806,5.02908,14000000.0
2009-11-03 09:02:00,5.02984,5.03209,5.02845,5.03209,17000000.0
2009-11-03 09:03:00,5.03252,5.03351,5.03064,5.03351,16000000.0
2009-11-03 09:04:00,5.03409,5.03479,5.03302,5.03447,10000000.0
2009-11-03 09:05:00,5.03423,5.03423,5.03273,5.03273,14000000.0
2009-11-03 09:06:00,5.03309,5.03324,5.03054,5.03195,14000000.0
2009-11-03 09:07:00,5.03269,5.03348,5.03132,5.03301,9000000.0
2009-11-03 09:08:00,5.0322,5.03245,5.03124,5.03159,17000000.0
2009-11-03 09:09:00,5.0312,5.03371,5.0312,5.03371,9000000.0
2009-11-03 09:10:00,5.03384,5.03447,5.03271,5.03398,12000000.0
2009-11-03 09:11:00,5.0341,5.03414,5.03208,5.03348,15000000.0
2009-11-03 09:12:00,5.03464,5.03472,5.03263,5.0329,14000000.0
2009-11-03 09:13:00,5.0339,5.03496,5.03271,5.03417,12000000.0
2009-11-03 09:14:00,5.0341,5.03502,5.0332,5.03475,13000000.0
2009-11-03 09:15:00,5.03536,5.03641,5.03437,5.03639,13000000.0
2009-11-03 09:16:00,5.03581,5.03701,5.03513,5.03701,10000000.0
2009-11-03 09:17:00,5.03667,5.03686,5.03502,5.03682,14000000.0
2009-11-03 09:18:00,5.0363,5.03839,5.0363,5.03792,16000000.0
2009-11-03 09:19:00,5.03681,5.03706,5.03489,5.03585,14000000.0
2009-11-03 09:20:00,5.03597,5.03674,5.03491,5.03572,11000000.0
2009-11-03 09:21:00,5.0372,5.03791,5.0365,5.03756,11000000.0
2009-11-03 09:22:00,5.03607,5.03792,5.03527,5.03527,18000000.0
2009-11-03 09:23:00,5.03555,5.03724,5.03458,5.03651,18000000.0
2009-11-03 09:24:00,5.03424,5.03661,5.03424,5.03505,18000000.0
2009-11-03 09:25:00,5.03557,5.03619,5.03456,5.03613,13000000.0
2009-11-03 09:26:00,5.03543,5.03595,5.03466,5.03572,13000000.0
2009-11-03 09:27:00,5.0353,5.036,5.03461,5.03461,11000000.0
2009-11-03 09:28:00,5.03488,5.03488,5.03263,5.03405,12000000.0
2009-11-03 09:29:00,5.03382,5.0342,5.03246,5.03246,16000000.0
2009-11-03 09:30:00,5.03265,5.03343,5.03235,5.03256,11000000.0
2009-11-03 09:31:00,5.03395,5.03519,5.03339,5.03498,13000000.0
2009-11-03 09:32:00,5.03476,5.03572,5.03335,5.03514,14000000.0
2009-11-03 09:33:00,5.03558,5.03571,5.03368,5.03528,16000000.0
2009-11-03 09:34:00,5.03426,5.03448,5.0316,5.0316,13000000.0
2009-11-03 09:35:00,5.03257,5.0332,5.03198,5.03247,9000000.0
2009-11-03 09:36:00,5.03158,5.03285,5.03158,5.03276,7000000.0
2009-11-03 09:37:00,5.03327,5.03376,5.03211,5.03288,14000000.0
2009-11-03 09:38:00,5.03262,5.03333,5.0313,5.03274,18000000.0
2009-11-03 09:39:00,5.03268,5.03363,5.03148,5.03148,15000000.0
2009-11-03 09:40:00,5.0318,5.03265,5.03107,5.03169,10000000.0
2009-11-03 09:41:00,5.03016,5.03303,5.03016,5.03199,14000000.0
2009-11-03 09:42:00,5.03213,5.03287,5.03122,5.03287,18000000.0
2009-11-03 09:43:00,5.03206,5.0328,5.03188,5.0328,9000000.0
2009-11-03 09:44:00,5.03286,5.03286,5.03135,5.03274,10000000.0
2009-11-03 09:45:00,5.03159,5.03338,5.03159,5.03338,10000000.0
2009-11-03 09:46:00,5.03405,5.03471,5.03217,5.03358,14000000.0
2009-11-03 09:47:00,5.03555,5.03603,5.0344,5.03452,11000000.0
2009-11-03 09:48:00,5.03409,5.03637,5.03405,5.03567,10000000.0
2009-11-03 09:49:00,5.03628,5.03699,5.03438,5.03648,13000000.0
2009-11-03 09:50:00,5.03534,5.03624,5.03382,5.03624,12000000.0
2009-11-03 09:51:00,5.0347,5.03672,5.03446,5.03536,18000000.0
2009-11-03 09:52:00,5.03566,5.0359,5.03399,5.03572,12000000.0
2009-11-03 09:53:00,5.03457,5.03577,5.0344,5.03564,18000000.0
2009-11-03 09:54:00,5.03616,5.03616,5.03434,5.03585,13000000.0
2009-11-03 09:55:00,5.03495,5.03607,5.03395,5.03478,14000000.0
2009-11-03 09:56:00,5.03561,5.0358,5.03427,5.03515,16000000.0
2009-11-03 09:57:00,5.03462,5.03535,5.03353,5.03449,17000000.0
2009-11-03 09:58:00,5.03426,5.03479,5.03309,5.03395,18000000.0
2009-11-03 09:59:00,5.03435,5.03464,5.03351,5.03445,7000000.0
2009-11-03 10:00:00,5.03567,5.03732,5.03432,5.03732,13000000.0
2009-11-03 10:01:00,5.03744,5.03789,5.03579,5.03769,15000000.0
2009-11-03 10:02:00,5.03601,5.03741,5.03554,5.03556,10000000.0
2009-11-03 10:03:00,5.03498,5.03742,5.03492,5.03604,15000000.0
2009-11-03 10:04:00,5.03456,5.03616,5.03394,5.03492,13000000.0
2009-11-03 10:05:00,5.03547,5.03547,5.03367,5.03435,16000000.0
2009-11-03 10:06:00,5.03412,5.03607,5.03376,5.03522,16000000.0
2009-11-03 10:07:00,5.03421,5.03569,5.03416,5.03514,24000000.0
2009-11-03 10:08:00,5.03552,5.03552,5.03361,5.03436,13000000.0
2009-11-03 10:09:00,5.035,5.03578,5.03366,5.03527,17000000.0
2009-11-03 10:10:00,5.0356,5.03619,5.03386,5.0358,14000000.0
2009-11-03 10:11:00,5.03574,5.03639,5.03468,5.03639,14000000.0
2009-11-03 10:12:00,5.03581,5.03649,5.03553,5.03649,9000000.0
2009-11-03 10:13:00,5.03498,5.03644,5.03468,5.03536,13000000.0
2009-11-03 10:14:00,5.03575,5.03635,5.03498,5.03625,10000000.0
2009-11-03 10:15:00,5.03688,5.03727,5.03499,5.03687,19000000.0
2009-11-03 10:16:00,5.03619,5.03662,5.03477,5.03629,11000000.0
2009-11-03 10:17:00,5.03684,5.03803,5.03607,5.03752,13000000.0
2009-11-03 10:18:00,5.03812,5.03812,5.03645,5.03755,21000000.0
2009-11-03 10:19:00,5.03734,5.03734,5.03489,5.03609,12000000.0
2009-11-03 10:20:00,5.03595,5.03595,5.03514,5.03554,8000000.0
2009-11-03 10:21:00,5.03583,5.03626,5.03407,5.03536,17000000.0
2009-11-03 10:22:00,5.03503,5.03662,5.03396,5.03581,15000000.0
2009-11-03 10:23:00,5.03616,5.03668,5.03501,5.03668,11000000.0
2009-11-03 10:24:00,5.03742,5.03886,5.03589,5.03886,13000000.0
2009-11-03 10:25:00,5.03819,5.04021,5.03761,5.0385,14000000.0
2009-11-03 10:26:00,5.0404,5.04051,5.03918,5.04037,10000000.0
2009-11-03 10:27:00,5.0387,5.03974,5.03842,5.03902,9000000.0
2009-11-03 10:28:00,5.0397,5.04022,5.03896,5.04021,11000000.0
2009-11-03 10:29:00,5.03921,5.03991,5.03771,5.03851,19000000.0
2009-11-03 10:30:00,5.03938,5.04054,5.03857,5.03974,11000000.0
2009-11-03 10:31:00,5.04026,5.04067,5.03888,5.04056,15000000.0
2009-11-03 10:32:00,5.03953,5.04111,5.03896,5.04107,9000000.0
2009-11-03 10:33:00,5.0402,5.04055,5.03813,5.03833,16000000.0
2009-11-03 10:34:00,5.04045,5.04045,5.03826,5.03963,11000000.0
2009-11-03 10:35:00,5.03821,5.0387,5.0373,5.03817,9000000.0
2009-11-03 10:36:00,5.03738,5.03802,5.03636,5.03684,13000000.0
2009-11-03 10:37:00,5.03824,5.03849,5.03666,5.03799,14000000.0
2009-11-03 10:38:00,5.03803,5.03963,5.03715,5.03962,7000000.0
2009-11-03 10:39:00,5.03933,5.04026,5.03847,5.03997,12000000.0
2009-11-03 10:40:00,5.04078,5.04162,5.03905,5.04162,17000000.0
2009-11-03 10:41:00,5.04185,5.04208,5.04001,5.04001,15000000.0
2009-11-03 10:42:00,5.04105,5.04243,5.04084,5.04224,13000000.0
2009-11-03 10:43:00,5.04246,5.04304,5.04129,5.04296,15000000.0
2009-11-03 10:44:00,5.04282,5.04305,5.04164,5.04305,11000000.0
2009-11-03 10:45:00,5.04249,5.043,5.04151,5.04256,17000000.0
2009-11-03 10:46:00,5.04255,5.04255,5.04087,5.04175,9000000.0
2009-11-03 10:47:00,5.04234,5.04248,5.04019,5.04036,9000000.0
2009-11-03 10:48:00,5.04132,5.04231,5.04063,5.04226,11000000.0
2009-11-03 10:49:00,5.04071,5.04175,5.04024,5.04175,11000000.0
2009-11-03 10:50:00,5.04072,5.04165,5.04031,5.04142,16000000.0
2009-11-03 10:51:00,5.04204,5.04245,5.04084,5.04177,21000000.0
2009-11-03 10:52:00,5.0412,5.04265,5.04055,5.04265,8000000.0
2009-11-03 10:53:00,5.04234,5.04419,5.04175,5.04419,12000000.0
2009-11-03 10:54:00,5.04386,5.04406,5.04227,5.04392,16000000.0
2009-11-03 10:55:00,5.04279,5.04407,5.04279,5.04334,13000000.0
2009-11-03 10:56:00,5.04412,5.04448,5.04273,5.04412,16000000.0
2009-11-03 10:57:00,5.04471,5.04471,5.04283,5.04355,10000000.0
2009-11-03 10:58:00,5.04362,5.04452,5.04261,5.04401,12000000.0
2009-11-03 10:59:00,5.04405,5.04418,5.04334,5.04372,11000000.0
2009-11-03 11:00:00,5.04413,5.04432,5.04279,5.04401,13000000.0
2009-11-03 11:01:00,5.04402,5.04402,5.04213,5.04328,9000000.0
2009-11-03 11:02:00,5.04327,5.04327,5.04165,5.04165,8000000.0
2009-11-03 11:03:00,5.04115,5.04143,5.0402,5.04116,10000000.0
2009-11-03 11:04:00,5.04116,5.04149,5.0394,5.0399,12000000.0
2009-11-03 11:05:00,5.04063,5.04203,5.03991,5.04004,11000000.0
2009-11-03 11:06:00,5.04111,5.04152,5.04025,5.0414,8000000.0
2009-11-03 11:07:00,5.04087,5.04104,5.03908,5.03909,14000000.0
2009-11-03 11:08:00,5.04045,5.0407,5.03862,5.04008,18000000.0
2009-11-03 11:09:00,5.03937,5.04013,5.03803,5.03941,15000000.0
2009-11-03 11:10:00,5.04068,5.04072,5.0392,5.03974,12000000.0
2009-11-03 11:11:00,5.04043,5.04072,5.03961,5.0406,11000000.0
2009-11-03 11:12:00,5.04078,5.04176,5.04019,5.04176,8000000.0
2009-11-03 11:13:00,5.04002,5.04169,5.04002,5.04014,15000000.0
2009-11-03 11:14:00,5.04168,5.04178,5.04026,5.04142,13000000.0
2009-11-03 11:15:00,5.04078,5.04246,5.04045,5.04045,20000000.0
2009-11-03 11:16:00,5.04228,5.04315,5.04092,5.04315,15000000.0
2009-11-03 11:17:00,5.04306,5.04353,5.04153,5.04339,18000000.0
2009-11-03 11:18:00,5.04231,5.04437,5.04231,5.04429,20000000.0
2009-11-03 11:19:00,5.04433,5.04478,5.04222,5.04349,13000000.0
2009-11-03 11:20:00,5.04361,5.04504,5.04207,5.04504,20000000.0
2009-11-03 11:21:00,5.04459,5.04459,5.04246,5.04263,18000000.0
2009-11-03 11:22:00,5.04332,5.04441,5.04291,5.0444,18000000.0
2009-11-03 11:23:00,5.0435,5.04557,5.0435,5.04557,13000000.0
2009-11-03 11:24:00,5.0442,5.04732,5.0442,5.04732,9000000.0
2009-11-03 11:25:00,5.047,5.047,5.04542,5.04621,8000000.0
2009-11-03 11:26:00,5.04551,5.04622,5.04463,5.0459,8000000.0
2009-11-03 11:27:00,5.04672,5.04746,5.0459,5.04734,7000000.0
2009-11-03 11:28:00,5.04839,5.04839,5.04611,5.04643,14000000.0
2009-11-03 11:29:00,5.04832,5.04916,5.04698,5.04802,16000000.0
2009-11-03 11:30:00,5.05016,5.05093,5.04859,5.0487,7000000.0
2009-11-03 11:31:00,5.05034,5.05125,5.04955,5.05125,15000000.0
2009-11-03 11:32:00,5.05118,5.05125,5.04929,5.05026,10000000.0
2009-11-03 11:33:00,5.05074,5.05205,5.05004,5.05205,8000000.0
2009-11-03 11:34:00,5.05262,5.05262,5.0506,5.05086,11000000.0
2009-11-03 11:35:00,5.05134,5.05141,5.04961,5.05041,15000000.0
2009-11-03 11:36:00,5.05056,5.05064,5.04879,5.04879,14000000.0
2009-11-03 11:37:00,5.04907,5.05037,5.0485,5.04857,11000000.0
2009-11-03 11:38:00,5.04989,5.05046,5.0487,5.04991,12000000.0
2009-11-03 11:39:00,5.04984,5.04984,5.04819,5.04925,13000000.0
2009-11-03 11:40:00,5.04916,5.05114,5.04855,5.05114,8000000.0
2009-11-03 11:41:00,5.05032,5.05114,5.04927,5.0502,13000000.0
2009-11-03 11:42:00,5.05006,5.05158,5.04938,5.0506,18000000.0
2009-11-03 11:43:00,5.05144,5.05198,5.05024,5.0518,13000000.0
2009-11-03 11:44:00,5.05211,5.05282,5.05104,5.05144,14000000.0
2009-11-03 11:45:00,5.05151,5.05339,5.05151,5.05262,12000000.0
2009-11-03 11:46:00,5.05266,5.05308,5.05172,5.05259,14000000.0
2009-11-03 11:47:00,5.0519,5.053,5.05108,5.05178,15000000.0
2009-11-03 11:48:00,5.05243,5.05243,5.05087,5.05152,9000000.0
2009-11-03 11:49:00,5.05137,5.05199,5.05023,5.05023,14000000.0
2009-11-03 11:50:00,5.0502,5.05237,5.04998,5.05214,17000000.0
2009-11-03 11:51:00,5.05302,5.05405,5.05201,5.05405,15000000.0
2009-11-03 11:52:00,5.05462,5.05621,5.05287,5.05588,15000000.0
2009-11-03 11:53:00,5.05725,5.05785,5.05606,5.05728,14000000.0
2009-11-03 11:54:00,5.05744,5.05809,5.05642,5.05809,9000000.0
2009-11-03 11:55:00,5.05653,5.0574,5.05578,5.05626,11000000.0
2009-11-03 11:56:00,5.05824,5.06073,5.0573,5.06073,13000000.0
2009-11-03 11:57:00,5.06163,5.06391,5.06003,5.06276,13000000.0
2009-11-03 11:58:00,5.0634,5.06369,5.06175,5.06333,12000000.0
2009-11-03 11:59:00,5.06296,5.06308,5.05997,5.06174,12000000.0
2009-11-03 12:00:00,5.06188,5.0623,5.06041,5.06211,12000000.0
2009-11-03 12:01:00,5.06241,5.06428,5.061,5.06428,22000000.0
2009-11-03 12:02:00,5.06465,5.07001,5.06389,5.07001,10000000.0
2009-11-03 12:03:00,5.06984,5.07089,5.06893,5.07059,18000000.0
2009-11-03 12:04:00,5.06994,5.07198,5.06878,5.0715,12000000.0
2009-11-03 12:05:00,5.07115,5.07255,5.06945,5.07061,15000000.0
2009-11-03 12:06:00,5.07351,5.07375,5.07156,5.07375,14000000.0
2009-11-03 12:07:00,5.07401,5.07536,5.0723,5.07334,15000000.0
2009-11-03 12:08:00,5.07306,5.07371,5.07066,5.07158,19000000.0
2009-11-03 12:09:00,5.07179,5.07214,5.07002,5.07167,12000000.0
2009-11-03 12:10:00,5.07196,5.07239,5.07056,5.07209,23000000.0
2009-11-03 12:11:00,5.07177,5.07177,5.06947,5.07059,21000000.0
2009-11-03 12:12:00,5.07094,5.07194,5.07042,5.07167,9000000.0
2009-11-03 12:13:00,5.07122,5.07133,5.06991,5.07133,13000000.0
2009-11-03 12:14:00,5.07054,5.07074,5.06851,5.0694,15000000.0
2009-11-03 12:15:00,5.06799,5.06968,5.06787,5.06911,14000000.0
2009-11-03 12:16:00,5.06978,5.07011,5.06813,5.06927,16000000.0
2009-11-03 12:17:00,5.06903,5.06988,5.06807,5.06981,13000000.0
2009-11-03 12:18:00,5.07009,5.07009,5.06813,5.06813,9000000.0
2009-11-03 12:19:00,5.06888,5.06888,5.06757,5.0678,10000000.0
2009-11-03 12:20:00,5.06813,5.06893,5.06748,5.06893,7000000.0
2009-11-03 12:21:00,5.06933,5.06973,5.06842,5.06951,13000000.0
2009-11-03 12:22:00,5.06958,5.07002,5.06853,5.06993,10000000.0
2009-11-03 12:23:00,5.06888,5.07045,5.06799,5.07042,10000000.0
2009-11-03 12:24:00,5.07116,5.07204,5.06974,5.07101,12000000.0
2009-11-03 12:25:00,5.071,5.07193,5.06975,5.07193,12000000.0
2009-11-03 12:26:00,5.07246,5.07448,5.07124,5.073,20000000.0
2009-11-03 12:27:00,5.07239,5.07249,5.0702,5.07047,12000000.0
2009-11-03 12:28:00,5.07132,5.07152,5.06986,5.07088,14000000.0
2009-11-03 12:29:00,5.06939,5.07112,5.06939,5.07112,10000000.0
2009-11-03 12:30:00,5.07057,5.07057,5.06821,5.07009,19000000.0
2009-11-03 12:31:00,5.07006,5.07042,5.06852,5.07042,11000000.0
2009-11-03 12:32:00,5.0697,5.07073,5.06913,5.07004,10000000.0
2009-11-03 12:33:00,5.06971,5.07171,5.06971,5.07017,15000000.0
2009-11-03 12:34:00,5.07068,5.07068,5.06871,5.06921,16000000.0
2009-11-03 12:35:00,5.07008,5.07008,5.06812,5.06812,10000000.0
2009-11-03 12:36:00,5.06832,5.06931,5.06832,5.06901,11000000.0
2009-11-03 12:37:00,5.06843,5.06924,5.06814,5.06817,10000000.0
2009-11-03 12:38:00,5.07,5.07022,5.06843,5.07003,14000000.0
2009-11-03 12:39:00,5.0694,5.06995,5.06797,5.06906,14000000.0
2009-11-03 12:40:00,5.06936,5.07039,5.06883,5.07039,11000000.0
2009-11-03 12:41:00,5.07104,5.07104,5.06827,5.07096,12000000.0
2009-11-03 12:42:00,5.07025,5.07025,5.06798,5.06934,14000000.0
2009-11-03 12:43:00,5.06992,5.06992,5.06777,5.06819,15000000.0
2009-11-03 12:44:00,5.0684,5.06979,5.06736,5.06829,16000000.0
2009-11-03 12:45:00,5.06871,5.06946,5.06767,5.06811,10000000.0
2009-11-03 12:46:00,5.06898,5.06942,5.06793,5.06942,12000000.0
2009-11-03 12:47:00,5.07026,5.07162,5.06914,5.0712,13000000.0
2009-11-03 12:48:00,5.07183,5.07307,5.07,5.07307,12000000.0
2009-11-03 12:49:00,5.07192,5.07579,5.07192,5.07579,14000000.0
2009-11-03 12:50:00,5.07671,5.07788,5.07607,5.07702,9000000.0
2009-11-03 12:51:00,5.07731,5.07747,5.07559,5.07719,10000000.0
2009-11-03 12:52:00,5.07676,5.07692,5.07494,5.07692,22000000.0
2009-11-03 12:53:00,5.07682,5.07832,5.07603,5.07712,14000000.0
2009-11-03 12:54:00,5.07656,5.07742,5.07469,5.0764,13000000.0
2009-11-03 12:55:00,5.07639,5.07639,5.07386,5.07551,21000000.0
2009-11-03 12:56:00,5.07518,5.07574,5.07398,5.07542,18000000.0
2009-11-03 12:57:00,5.07574,5.0775,5.07497,5.0775,7000000.0
2009-11-03 12:58:00,5.07786,5.07838,5.07636,5.07706,12000000.0
2009-11-03 12:59:00,5.07756,5.07785,5.07492,5.07651,18000000.0
2009-11-03 13:00:00,5.07607,5.07777,5.07606,5.07777,14000000.0
2009-11-03 13:01:00,5.07768,5.07903,5.07708,5.07821,11000000.0
2009-11-03 13:02:00,5.07736,5.07846,5.07657,5.07725,15000000.0
2009-11-03 13:03:00,5.07837,5.07837,5.07685,5.07689,15000000.0
2009-11-03 13:04:00,5.07538,5.07758,5.07538,5.07758,16000000.0
2009-11-03 13:05:00,5.07876,5.07944,5.07694,5.07865,9000000.0
2009-11-03 13:06:00,5.07881,5.07881,5.0771,5.07814,13000000.0
2009-11-03 13:07:00,5.07844,5.0798,5.07706,5.0798,13000000.0
2009-11-03 13:08:00,5.07983,5.0803,5.07873,5.08015,10000000.0
2009-11-03 13:09:00,5.07991,5.0802,5.07863,5.07972,15000000.0
2009-11-03 13:10:00,5.07965,5.07965,5.07777,5.07777,12000000.0
2009-11-03 13:11:00,5.08011,5.08011,5.07787,5.07787,12000000.0
2009-11-03 13:12:00,5.0797,5.07973,5.07808,5.07973,12000000.0
2009-11-03 13:13:00,5.07786,5.07876,5.07779,5.07819,11000000.0
2009-11-03 13:14:00,5.07864,5.07919,5.07796,5.07888,9000000.0
2009-11-03 13:15:00,5.07807,5.07862,5.07721,5.07846,15000000.0
2009-11-03 13:16:00,5.07814,5.0783,5.07603,5.07753,15000000.0
2009-11-03 13:17:00,5.07847,5.07979,5.07737,5.07926,17000000.0
2009-11-03 13:18:00,5.07953,5.07962,5.07733,5.07932,15000000.0
2009-11-03 13:19:00,5.07929,5.08,5.07788,5.07941,15000000.0
2009-11-03 13:20:00,5.08067,5.08086,5.07746,5.07765,19000000.0
2009-11-03 13:21:00,5.07819,5.07819,5.07602,5.07602,10000000.0
2009-11-03 13:22:00,5.07653,5.07709,5.07603,5.07698,8000000.0
2009-11-03 13:23:00,5.07689,5.07749,5.07571,5.07695,15000000.0
2009-11-03 13:24:00,5.07725,5.07725,5.0752,5.07634,11000000.0
2009-11-03 13:25:00,5.07589,5.07592,5.07395,5.07577,9000000.0
2009-11-03 13:26:00,5.07353,5.07551,5.0734,5.07415,8000000.0
2009-11-03 13:27:00,5.07537,5.07608,5.07405,5.07517,15000000.0
2009-11-03 13:28:00,5.07555,5.07646,5.07386,5.07386,17000000.0
2009-11-03 13:29:00,5.07528,5.0755,5.07385,5.07385,11000000.0
2009-11-03 13:30:00,5.07538,5.07626,5.07467,5.07626,21000000.0
2009-11-03 13:31:00,5.07554,5.0763,5.07508,5.07625,11000000.0
2009-11-03 13:32:00,5.0781,5.07877,5.07553,5.07701,10000000.0
2009-11-03 13:33:00,5.07882,5.07882,5.07734,5.07798,8000000.0
2009-11-03 13:34:00,5.07889,5.07948,5.07702,5.07843,15000000.0
2009-11-03 13:35:00,5.0781,5.07919,5.077,5.07919,13000000.0
2009-11-03 13:36:00,5.07863,5.07876,5.07759,5.07876,11000000.0
2009-11-03 13:37:00,5.07748,5.079,5.07748,5.07863,8000000.0
2009-11-03 13:38:00,5.07855,5.07903,5.07787,5.07868,13000000.0
2009-11-03 13:39:00,5.07891,5.07891,5.07705,5.07799,7000000.0
2009-11-03 13:40:00,5.07763,5.07917,5.07703,5.07795,12000000.0
2009-11-03 13:41:00,5.07771,5.07854,5.07649,5.07847,15000000.0
2009-11-03 13:42:00,5.07819,5.07819,5.07671,5.07798,22000000.0
2009-11-03 13:43:00,5.07855,5.07855,5.07643,5.07698,13000000.0
2009-11-03 13:44:00,5.07671,5.07724,5.07573,5.07709,14000000.0
2009-11-03 13:45:00,5.07676,5.07676,5.07535,5.07618,7000000.0
2009-11-03 13:46:00,5.07616,5.07799,5.0756,5.07799,11000000.0
2009-11-03 13:47:00,5.07821,5.0784,5.0766,5.07763,11000000.0
2009-11-03 13:48:00,5.07725,5.07817,5.07675,5.07687,14000000.0
2009-11-03 13:49:00,5.07657,5.07726,5.07511,5.07721,13000000.0
2009-11-03 13:50:00,5.07698,5.07791,5.07566,5.0769,12000000.0
2009-11-03 13:51:00,5.07578,5.07733,5.07578,5.07733,11000000.0
2009-11-03 13:52:00,5.07692,5.07707,5.07604,5.07604,9000000.0
2009-11-03 13:53:00,5.0766,5.07755,5.07613,5.07755,11000000.0
2009-11-03 13:54:00,5.0782,5.07889,5.07606,5.07839,17000000.0
2009-11-03 13:55:00,5.07969,5.08159,5.07819,5.08159,22000000.0
2009-11-03 13:56:00,5.08213,5.08213,5.08071,5.08148,13000000.0
2009-11-03 13:57:00,5.08014,5.08151,5.07888,5.08021,19000000.0
2009-11-03 13:58:00,5.08012,5.08048,5.07917,5.07979,11000000.0
2009-11-03 13:59:00,5.07903,5.07974,5.07812,5.07968,7000000.0
2009-11-03 14:00:00,5.07987,5.08005,5.07836,5.07924,9000000.0
2009-11-03 14:01:00,5.07997,5.07997,5.07868,5.07868,7000000.0
2009-11-03 14:02:00,5.07937,5.07986,5.0771,5.07912,13000000.0
2009-11-03 14:03:00,5.07818,5.07849,5.07633,5.07633,17000000.0
2009-11-03 14:04:00,5.07742,5.07824,5.0756,5.0756,13000000.0
2009-11-03 14:05:00,5.07579,5.07748,5.0754,5.07748,8000000.0
2009-11-03 14:06:00,5.07648,5.07721,5.07492,5.07565,10000000.0
2009-11-03 14:07:00,5.07486,5.07626,5.07372,5.07448,10000000.0
2009-11-03 14:08:00,5.07333,5.07392,5.07162,5.07389,14000000.0
2009-11-03 14:09:00,5.07408,5.07488,5.07278,5.07357,16000000.0
2009-11-03 14:10:00,5.07385,5.0742,5.07236,5.0742,12000000.0
2009-11-03 14:11:00,5.0737,5.07498,5.07301,5.0749,14000000.0
2009-11-03 14:12:00,5.07467,5.07478,5.07286,5.07286,13000000.0
2009-11-03 14:13:00,5.0734,5.07396,5.07292,5.0737,11000000.0
2009-11-03 14:14:00,5.07381,5.0743,5.07254,5.07413,14000000.0
2009-11-03 14:15:00,5.07363,5.07363,5.07205,5.07261,11000000.0
2009-11-03 14:16:00,5.07307,5.07317,5.07159,5.07209,11000000.0
2009-11-03 14:17:00,5.07335,5.07338,5.07168,5.07296,14000000.0
2009-11-03 14:18:00,5.07388,5.07459,5.07273,5.07459,11000000.0
2009-11-03 14:19:00,5.07526,5.07539,5.07285,5.07321,8000000.0
2009-11-03 14:20:00,5.07553,5.07573,5.07445,5.07557,10000000.0
2009-11-03 14:21:00,5.0732,5.07444,5.07243,5.07339,14000000.0
2009-11-03 14:22:00,5.07255,5.0737,5.0716,5.07215,17000000.0
2009-11-03 14:23:00,5.07252,5.07298,5.07147,5.07243,8000000.0
2009-11-03 14:24:00,5.07245,5.07301,5.07096,5.07245,16000000.0
2009-11-03 14:25:00,5.07271,5.0731,5.07205,5.07279,11000000.0
2009-11-03 14:26:00,5.07236,5.07503,5.07236,5.07419,14000000.0
2009-11-03 14:27:00,5.07329,5.07523,5.07329,5.07523,8000000.0
2009-11-03 14:28:00,5.07451,5.07534,5.0738,5.07385,11000000.0
2009-11-03 14:29:00,5.07453,5.07453,5.07272,5.07411,11000000.0
2009-11-03 14:30:00,5.07428,5.07505,5.07323,5.07346,14000000.0
2009-11-03 14:31:00,5.07454,5.07454,5.07094,5.0718,15000000.0
2009-11-03 14:32:00,5.07185,5.072,5.06984,5.06984,9000000.0
2009-11-03 14:33:00,5.07043,5.07205,5.06919,5.07147,12000000.0
2009-11-03 14:34:00,5.07164,5.07204,5.06982,5.07192,12000000.0
2009-11-03 14:35:00,5.07103,5.07166,5.07023,5.07078,18000000.0
2009-11-03 14:36:00,5.07196,5.07196,5.06966,5.07065,12000000.0
2009-11-03 14:37:00,5.07137,5.07216,5.07014,5.07085,12000000.0
2009-11-03 14:38:00,5.0713,5.07168,5.07009,5.07152,24000000.0
2009-11-03 14:39:00,5.07158,5.07285,5.07086,5.07237,12000000.0
2009-11-03 14:40:00,5.07258,5.07329,5.07108,5.07125,15000000.0
2009-11-03 14:41:00,5.07176,5.07283,5.0714,5.07239,17000000.0
2009-11-03 14:42:00,5.07268,5.07271,5.07116,5.07125,15000000.0
2009-11-03 14:43:00,5.07248,5.07259,5.07116,5.07116,9000000.0
2009-11-03 14:44:00,5.07216,5.07273,5.07158,5.07265,7000000.0
2009-11-03 14:45:00,5.07198,5.07259,5.07149,5.07232,17000000.0
2009-11-03 14:46:00,5.07248,5.07345,5.07168,5.07268,14000000.0
2009-11-03 14:47:00,5.07242,5.07332,5.07148,5.07313,16000000.0
2009-11-03 14:48:00,5.07384,5.07482,5.07237,5.07414,12000000.0
2009-11-03 14:49:00,5.07437,5.07536,5.07339,5.07408,20000000.0
2009-11-03 14:50:00,5.07512,5.07535,5.07359,5.07535,12000000.0
2009-11-03 14:51:00,5.07529,5.07566,5.07425,5.075,12000000.0
2009-11-03 14:52:00,5.07556,5.0759,5.07375,5.07375,22000000.0
2009-11-03 14:53:00,5.0752,5.0752,5.07338,5.07489,17000000.0
2009-11-03 14:54:00,5.07539,5.07539,5.07319,5.07319,14000000.0
2009-11-03 14:55:00,5.07376,5.07413,5.07176,5.07294,20000000.0
2009-11-03 14:56:00,5.0721,5.07298,5.07116,5.07218,22000000.0
2009-11-03 14:57:00,5.07238,5.07256,5.071,5.07241,10000000.0
2009-11-03 14:58:00,5.07303,5.07329,5.07174,5.07329,17000000.0
2009-11-03 14:59:00,5.07298,5.07309,5.07173,5.07273,12000000.0
2009-11-03 15:00:00,5.07304,5.07344,5.07137,5.0725,14000000.0
2009-11-03 15:01:00,5.0724,5.0724,5.07046,5.07144,16000000.0
2009-11-03 15:02:00,5.07093,5.07122,5.06984,5.07122,13000000.0
2009-11-03 15:03:00,5.07022,5.07136,5.06948,5.07133,7000000.0
2009-11-03 15:04:00,5.07094,5.07124,5.06981,5.07103,12000000.0
2009-11-03 15:05:00,5.07101,5.07196,5.06955,5.07196,20000000.0
2009-11-03 15:06:00,5.07076,5.07195,5.07005,5.07195,9000000.0
2009-11-03 15:07:00,5.07201,5.07266,5.07088,5.07239,9000000.0
2009-11-03 15:08:00,5.07251,5.07279,5.07119,5.07279,14000000.0
2009-11-03 15:09:00,5.07212,5.07256,5.07075,5.07149,14000000.0
2009-11-03 15:10:00,5.07247,5.07273,5.07139,5.07244,15000000.0
2009-11-03 15:11:00,5.07167,5.0721,5.07096,5.0721,10000000.0
2009-11-03 15:12:00,5.07164,5.07286,5.07083,5.07286,10000000.0
2009-11-03 15:13:00,5.07258,5.07264,5.07118,5.07204,20000000.0
2009-11-03 15:14:00,5.07137,5.07159,5.07023,5.07152,10000000.0
2009-11-03 15:15:00,5.07128,5.07153,5.07023,5.07112,13000000.0
2009-11-03 15:16:00,5.07197,5.07197,5.06861,5.07078,11000000.0
2009-11-03 15:17:00,5.06997,5.07041,5.06888,5.06923,17000000.0
2009-11-03 15:18:00,5.07062,5.07077,5.06902,5.06902,11000000.0
2009-11-03 15:19:00,5.07096,5.07124,5.06838,5.07059,18000000.0
2009-11-03 15:20:00,5.07071,5.07071,5.06873,5.06895,14000000.0
2009-11-03 15:21:00,5.06934,5.06936,5.06824,5.06936,15000000.0
2009-11-03 15:22:00,5.06947,5.06947,5.06696,5.0679,8000000.0
2009-11-03 15:23:00,5.06856,5.06885,5.06725,5.06837,15000000.0
2009-11-03 15:24:00,5.06913,5.06913,5.06701,5.06875,12000000.0
2009-11-03 15:25:00,5.06889,5.06899,5.06744,5.0689,12000000.0
2009-11-03 15:26:00,5.06875,5.06932,5.06764,5.06932,15000000.0
2009-11-03 15:27:00,5.06917,5.06939,5.06785,5.06874,12000000.0
2009-11-03 15:28:00,5.06884,5.06954,5.06763,5.06769,12000000.0
2009-11-03 15:29:00,5.06921,5.06921,5.06727,5.06787,10000000.0
2009-11-03 15:30:00,5.068,5.06849,5.06695,5.06701,12000000.0
2009-11-03 15:31:00,5.06888,5.06888,5.0669,5.06835,19000000.0
2009-11-03 15:32:00,5.0683,5.06841,5.06736,5.06828,7000000.0
2009-11-03 15:33:00,5.0688,5.06881,5.06739,5.06881,7000000.0
2009-11-03 15:34:00,5.06853,5.06971,5.06769,5.06968,12000000.0
2009-11-03 15:35:00,5.0702,5.07137,5.06901,5.07074,17000000.0
2009-11-03 15:36:00,5.07113,5.07178,5.0698,5.0717,11000000.0
2009-11-03 15:37:00,5.07064,5.07064,5.06844,5.07001,14000000.0
2009-11-03 15:38:00,5.07044,5.07044,5.06823,5.0687,20000000.0
2009-11-03 15:39:00,5.07065,5.07089,5.06881,5.07089,8000000.0
2009-11-03 15:40:00,5.07193,5.07193,5.06913,5.07129,11000000.0
2009-11-03 15:41:00,5.07048,5.07117,5.06918,5.07029,10000000.0
2009-11-03 15:42:00,5.0707,5.07173,5.06911,5.07083,13000000.0
2009-11-03 15:43:00,5.07135,5.07163,5.06915,5.06915,14000000.0
2009-11-03 15:44:00,5.07099,5.0715,5.06915,5.06915,8000000.0
2009-11-03 15:45:00,5.07064,5.07064,5.06917,5.07026,10000000.0
2009-11-03 15:46:00,5.0707,5.07087,5.06942,5.07059,12000000.0
2009-11-03 15:47:00,5.07035,5.07136,5.06897,5.07048,18000000.0
2009-11-03 15:48:00,5.06957,5.07103,5.06922,5.07103,9000000.0
2009-11-03 15:49:00,5.07124,5.07134,5.06959,5.0707,14000000.0
2009-11-03 15:50:00,5.07115,5.07153,5.06905,5.07153,18000000.0
2009-11-03 15:51:00,5.07136,5.07136,5.0696,5.0711,8000000.0
2009-11-03 15:52:00,5.07088,5.07118,5.06992,5.07113,11000000.0
2009-11-03 15:53:00,5.07181,5.07271,5.07062,5.07243,15000000.0
2009-11-03 15:54:00,5.07275,5.07336,5.0718,5.0721,9000000.0
2009-11-03 15:55:00,5.07094,5.07446,5.07094,5.07443,9000000.0
2009-11-03 15:56:00,5.07406,5.07526,5.07321,5.07526,11000000.0
2009-11-03 15:57:00,5.07575,5.0763,5.07414,5.07414,15000000.0
2009-11-03 15:58:00,5.07476,5.07476,5.07344,5.0744,13000000.0
2009-11-03 15:59:00,5.07391,5.07425,5.07256,5.07364,15000000.0
2009-11-03 16:00:00,5.07377,5.07377,5.07189,5.07189,11000000.0
2009-11-03 16:01:00,5.07215,5.07343,5.07072,5.07314,14000000.0
2009-11-03 16:02:00,5.07446,5.07481,5.07221,5.07419,11000000.0
2009-11-03 16:03:00,5.07301,5.07643,5.07301,5.07643,8000000.0
2009-11-03 16:04:00,5.07723,5.07735,5.07526,5.07732,8000000.0
2009-11-03 16:05:00,5.0753,5.07684,5.07496,5.07684,8000000.0
2009-11-03 16:06:00,5.07687,5.07687,5.07499,5.07601,16000000.0
2009-11-03 16:07:00,5.07668,5.07854,5.07554,5.07755,18000000.0
2009-11-03 16:08:00,5.07896,5.07957,5.07753,5.07921,14000000.0
2009-11-03 16:09:00,5.07945,5.07945,5.07712,5.07874,12000000.0
2009-11-03 16:10:00,5.07883,5.07975,5.07746,5.07975,10000000.0
2009-11-03 16:11:00,5.07878,5.0793,5.07771,5.07771,13000000.0
2009-11-03 16:12:00,5.07934,5.07934,5.07734,5.07792,16000000.0
2009-11-03 16:13:00,5.0776,5.07805,5.07665,5.0778,7000000.0
2009-11-03 16:14:00,5.07731,5.07813,5.07591,5.07737,16000000.0
2009-11-03 16:15:00,5.07744,5.0782,5.07584,5.07733,15000000.0
2009-11-03 16:16:00,5.07736,5.07853,5.07627,5.07778,17000000.0
2009-11-03 16:17:00,5.07749,5.07877,5.0765,5.07877,10000000.0
2009-11-03 16:18:00,5.07894,5.07955,5.07766,5.07955,10000000.0
2009-11-03 16:19:00,5.07966,5.07966,5.07692,5.07804,12000000.0
2009-11-03 16:20:00,5.07816,5.07853,5.07692,5.07761,11000000.0
2009-11-03 16:21:00,5.07813,5.07813,5.07599,5.0771,8000000.0
2009-11-03 16:22:00,5.07763,5.07903,5.07635,5.07797,16000000.0
2009-11-03 16:23:00,5.0782,5.07823,5.07658,5.07776,11000000.0
2009-11-03 16:24:00,5.07705,5.07705,5.0754,5.07684,14000000.0
2009-11-03 16:25:00,5.07719,5.07884,5.07582,5.07698,13000000.0
2009-11-03 16:26:00,5.07792,5.0786,5.07732,5.07858,16000000.0
2009-11-03 16:27:00,5.07837,5.07908,5.07694,5.07759,20000000.0
2009-11-03 16:28:00,5.07856,5.0789,5.07695,5.0789,12000000.0
2009-11-03 16:29:00,5.07812,5.0786,5.0772,5.07817,13000000.0
2009-11-03 16:30:00,5.07774,5.07852,5.07629,5.07687,17000000.0
2009-11-03 16:31:00,5.07473,5.07682,5.07361,5.0751,13000000.0
2009-11-03 16:32:00,5.07338,5.07483,5.07338,5.07374,10000000.0
2009-11-03 16:33:00,5.07542,5.07627,5.07474,5.07541,15000000.0
2009-11-03 16:34:00,5.07493,5.07522,5.07373,5.07445,9000000.0
2009-11-03 16:35:00,5.07501,5.07537,5.07336,5.07537,18000000.0
2009-11-03 16:36:00,5.07523,5.07751,5.07523,5.07689,8000000.0
2009-11-03 16:37:00,5.07595,5.07748,5.07562,5.07704,22000000.0
2009-11-03 16:38:00,5.0763,5.07741,5.07555,5.07664,14000000.0
2009-11-03 16:39:00,5.0761,5.07645,5.07469,5.07599,14000000.0
2009-11-03 16:40:00,5.07563,5.07572,5.07319,5.075,17000000.0
2009-11-03 16:41:00,5.07523,5.07549,5.0739,5.07441,9000000.0
2009-11-03 16:42:00,5.07443,5.07444,5.07254,5.07444,13000000.0
2009-11-03 16:43:00,5.07492,5.07513,5.07267,5.07447,13000000.0
2009-11-03 16:44:00,5.07428,5.07463,5.07297,5.07384,11000000.0
2009-11-03 16:45:00,5.07216,5.07367,5.07114,5.07235,18000000.0
2009-11-03 16:46:00,5.07273,5.07281,5.07076,5.07229,11000000.0
2009-11-03 16:47:00,5.07229,5.07328,5.07092,5.07328,15000000.0
2009-11-03 16:48:00,5.07316,5.07401,5.07253,5.07378,7000000.0
2009-11-03 16:49:00,5.07305,5.07347,5.07053,5.07302,16000000.0
2009-11-03 16:50:00,5.07303,5.07316,5.07212,5.07286,9000000.0
2009-11-03 16:51:00,5.07304,5.07395,5.07102,5.07257,22000000.0
2009-11-03 16:52:00,5.07261,5.07265,5.06974,5.07105,11000000.0
2009-11-03 16:53:00,5.07066,5.07161,5.06928,5.07161,12000000.0
2009-11-03 16:54:00,5.07128,5.07257,5.06962,5.07156,17000000.0
2009-11-03 16:55:00,5.07228,5.07246,5.06992,5.07152,15000000.0
2009-11-03 16:56:00,5.07129,5.07129,5.06942,5.07058,11000000.0
2009-11-03 16:57:00,5.07081,5.07115,5.0695,5.07039,8000000.0
2009-11-03 16:58:00,5.06965,5.07099,5.06912,5.06913,12000000.0
2009-11-03 16:59:00,5.07017,5.07111,5.06931,5.07041,15000000.0
2009-11-03 17:00:00,5.07142,5.07325,5.07061,5.07325,10000000.0
2009-11-03 17:01:00,5.07343,5.07429,5.07191,5.07429,10000000.0
2009-11-03 17:02:00,5.07502,5.07506,5.07171,5.07324,8000000.0
2009-11-03 17:03:00,5.07361,5.07361,5.06986,5.07055,11000000.0
2009-11-03 17:04:00,5.06927,5.06946,5.06814,5.06868,10000000.0
2009-11-03 17:05:00,5.06854,5.06899,5.0671,5.06899,18000000.0
2009-11-03 17:06:00,5.06844,5.06895,5.06719,5.06825,9000000.0
2009-11-03 17:07:00,5.06787,5.06802,5.06609,5.06799,20000000.0
2009-11-03 17:08:00,5.06746,5.06911,5.06724,5.06911,11000000.0
2009-11-03 17:09:00,5.06941,5.07019,5.06777,5.07019,14000000.0
2009-11-03 17:10:00,5.07077,5.07077,5.0686,5.06904,10000000.0
2009-11-03 17:11:00,5.06823,5.0706,5.06784,5.06948,12000000.0
2009-11-03 17:12:00,5.07022,5.07237,5.06936,5.0723,7000000.0
2009-11-03 17:13:00,5.07219,5.07247,5.07027,5.07203,13000000.0
2009-11-03 17:14:00,5.07175,5.07219,5.07017,5.07149,13000000.0
2009-11-03 17:15:00,5.07193,5.07249,5.06916,5.07075,12000000.0
2009-11-03 17:16:00,5.07078,5.07121,5.06895,5.07076,13000000.0
2009-11-03 17:17:00,5.07136,5.07187,5.06943,5.06943,12000000.0
2009-11-03 17:18:00,5.07326,5.07553,5.07193,5.07506,15000000.0
2009-11-03 17:19:00,5.07512,5.07566,5.074,5.07493,10000000.0
2009-11-03 17:20:00,5.07436,5.07491,5.07305,5.0746,13000000.0
2009-11-03 17:21:00,5.07481,5.07519,5.07322,5.07442,17000000.0
2009-11-03 17:22:00,5.0741,5.07431,5.07218,5.07351,15000000.0
2009-11-03 17:23:00,5.0739,5.07483,5.07276,5.07329,10000000.0
2009-11-03 17:24:00,5.07296,5.07351,5.0708,5.07315,17000000.0
2009-11-03 17:25:00,5.07259,5.07259,5.0703,5.07109,11000000.0
2009-11-03 17:26:00,5.0717,5.0727,5.07007,5.07111,12000000.0
2009-11-03 17:27:00,5.072,5.07269,5.07075,5.07238,9000000.0
2009-11-03 17:28:00,5.07124,5.07371,5.07039,5.07371,16000000.0
2009-11-03 17:29:00,5.07257,5.07501,5.07203,5.07501,9000000.0
2009-11-03 17:30:00,5.075,5.07543,5.0741,5.07502,11000000.0
2009-11-03 17:31:00,5.0753,5.0753,5.07237,5.07426,13000000.0
2009-11-03 17:32:00,5.07366,5.07367,5.07193,5.07323,13000000.0
2009-11-03 17:33:00,5.07337,5.07344,5.07033,5.07245,11000000.0
2009-11-03 17:34:00,5.07165,5.0717,5.06913,5.07034,12000000.0
2009-11-03 17:35:00,5.07043,5.07073,5.06906,5.07073,13000000.0
2009-11-03 17:36:00,5.07083,5.07133,5.06931,5.07008,14000000.0
2009-11-03 17:37:00,5.07063,5.0712,5.06964,5.07103,10000000.0
2009-11-03 17:38:00,5.07008,5.07222,5.07008,5.07188,7000000.0
2009-11-03 17:39:00,5.07328,5.07335,5.07161,5.07271,16000000.0
2009-11-03 17:40:00,5.0721,5.07286,5.06943,5.0699,17000000.0
2009-11-03 17:41:00,5.06883,5.07007,5.06788,5.06822,16000000.0
2009-11-03 17:42:00,5.06811,5.06811,5.06476,5.06738,16000000.0
2009-11-03 17:43:00,5.06558,5.06596,5.06288,5.06419,17000000.0
2009-11-03 17:44:00,5.0643,5.06434,5.06033,5.06033,8000000.0
2009-11-03 17:45:00,5.06021,5.06123,5.05963,5.06024,11000000.0
2009-11-03 17:46:00,5.05975,5.06303,5.05975,5.06302,9000000.0
2009-11-03 17:47:00,5.06414,5.06418,5.06191,5.06298,19000000.0
2009-11-03 17:48:00,5.06312,5.06312,5.05969,5.06133,16000000.0
2009-11-03 17:49:00,5.0606,5.0606,5.05866,5.05988,15000000.0
2009-11-03 17:50:00,5.06022,5.0605,5.05914,5.05995,11000000.0
2009-11-03 17:51:00,5.06052,5.06054,5.05826,5.05923,9000000.0
2009-11-03 17:52:00,5.05859,5.06,5.05798,5.05937,11000000.0
2009-11-03 17:53:00,5.05919,5.06006,5.05853,5.05889,9000000.0
2009-11-03 17:54:00,5.05983,5.06083,5.0586,5.06082,10000000.0
2009-11-03 17:55:00,5.0599,5.06119,5.05974,5.06119,10000000.0
2009-11-03 17:56:00,5.06114,5.06222,5.05984,5.06222,16000000.0
2009-11-03 17:57:00,5.06179,5.06232,5.06059,5.06174,14000000.0
2009-11-03 17:58:00,5.06158,5.06158,5.05905,5.06085,24000000.0
2009-11-03 17:59:00,5.06043,5.06486,5.06011,5.06486,11000000.0
2009-11-03 18:00:00,5.0644,5.06517,5.0634,5.06517,10000000.0
2009-11-03 18:01:00,5.06518,5.06518,5.06276,5.06377,14000000.0
2009-11-03 18:02:00,5.06233,5.06581,5.06233,5.06581,12000000.0
2009-11-03 18:03:00,5.06534,5.06646,5.06311,5.06452,17000000.0
2009-11-03 18:04:00,5.06409,5.06488,5.06359,5.06469,15000000.0
2009-11-03 18:05:00,5.06474,5.0649,5.06286,5.06467,15000000.0
2009-11-03 18:06:00,5.06495,5.0657,5.06407,5.0657,15000000.0
2009-11-03 18:07:00,5.06622,5.06628,5.06371,5.06527,16000000.0
2009-11-03 18:08:00,5.06478,5.06576,5.06419,5.06419,16000000.0
2009-11-03 18:09:00,5.06502,5.06561,5.06425,5.06561,12000000.0
2009-11-03 18:10:00,5.06641,5.06677,5.06424,5.06543,17000000.0
2009-11-03 18:11:00,5.06633,5.06658,5.06421,5.06568,16000000.0
2009-11-03 18:12:00,5.06576,5.06732,5.06503,5.06674,13000000.0
2009-11-03 18:13:00,5.0669,5.06716,5.06484,5.06684,17000000.0
2009-11-03 18:14:00,5.06594,5.06744,5.06515,5.06689,13000000.0
2009-11-03 18:15:00,5.06802,5.06901,5.06653,5.06877,13000000.0
2009-11-03 18:16:00,5.0705,5.07207,5.06808,5.07107,15000000.0
2009-11-03 18:17:00,5.07273,5.07438,5.07145,5.07374,16000000.0
2009-11-03 18:18:00,5.07275,5.0731,5.07135,5.07275,18000000.0
2009-11-03 18:19:00,5.07195,5.07254,5.07102,5.07254,12000000.0
2009-11-03 18:20:00,5.07298,5.07298,5.07104,5.07221,16000000.0
2009-11-03 18:21:00,5.07264,5.07264,5.07061,5.07231,19000000.0
2009-11-03 18:22:00,5.07147,5.0722,5.06942,5.07116,20000000.0
2009-11-03 18:23:00,5.06938,5.07128,5.06919,5.07097,16000000.0
2009-11-03 18:24:00,5.06858,5.07001,5.06813,5.07001,14000000.0
2009-11-03 18:25:00,5.0698,5.07141,5.06918,5.07141,18000000.0
2009-11-03 18:26:00,5.07037,5.0723,5.07037,5.0723,9000000.0
2009-11-03 18:27:00,5.07381,5.07593,5.07233,5.07525,16000000.0
2009-11-03 18:28:00,5.07492,5.0754,5.07376,5.07488,11000000.0
2009-11-03 18:29:00,5.07454,5.07514,5.07341,5.07358,15000000.0
2009-11-03 18:30:00,5.07528,5.07528,5.07333,5.07488,14000000.0
2009-11-03 18:31:00,5.0742,5.0742,5.0718,5.07182,19000000.0
2009-11-03 18:32:00,5.07116,5.07323,5.07112,5.07304,13000000.0
2009-11-03 18:33:00,5.07169,5.07439,5.07169,5.07233,13000000.0
2009-11-03 18:34:00,5.07359,5.07359,5.07208,5.07345,9000000.0
2009-11-03 18:35:00,5.07403,5.07524,5.07231,5.07472,14000000.0
2009-11-03 18:36:00,5.07455,5.07599,5.07351,5.07594,12000000.0
2009-11-03 18:37:00,5.07426,5.07828,5.07426,5.07794,13000000.0
2009-11-03 18:38:00,5.07744,5.07744,5.0747,5.07694,17000000.0
2009-11-03 18:39:00,5.07675,5.07691,5.0746,5.0746,18000000.0
2009-11-03 18:40:00,5.07631,5.078,5.07536,5.07749,14000000.0
2009-11-03 18:41:00,5.07807,5.07807,5.07534,5.07534,18000000.0
2009-11-03 18:42:00,5.07626,5.07663,5.07488,5.07645,14000000.0
2009-11-03 18:43:00,5.07458,5.0771,5.07458,5.07579,14000000.0
2009-11-03 18:44:00,5.07698,5.0776,5.07537,5.07597,12000000.0
2009-11-03 18:45:00,5.07794,5.07939,5.07713,5.0793,17000000.0
2009-11-03 18:46:00,5.07888,5.07909,5.07687,5.07813,15000000.0
2009-11-03 18:47:00,5.07881,5.07914,5.07678,5.0779,16000000.0
2009-11-03 18:48:00,5.07731,5.07778,5.07605,5.07713,11000000.0
2009-11-03 18:49:00,5.07847,5.07847,5.07499,5.07583,8000000.0
2009-11-03 18:50:00,5.07443,5.0768,5.07443,5.07554,16000000.0
2009-11-03 18:51:00,5.07654,5.07738,5.07488,5.07738,19000000.0
2009-11-03 18:52:00,5.07739,5.07751,5.07643,5.07746,10000000.0
2009-11-03 18:53:00,5.07666,5.07755,5.07582,5.07704,10000000.0
2009-11-03 18:54:00,5.07653,5.0766,5.07386,5.07386,11000000.0
2009-11-03 18:55:00,5.07496,5.07496,5.07237,5.07303,8000000.0
2009-11-03 18:56:00,5.07141,5.07339,5.07092,5.07328,16000000.0
2009-11-03 18:57:00,5.0732,5.07336,5.07125,5.0726,8000000.0
2009-11-03 18:58:00,5.07309,5.07384,5.07161,5.07333,13000000.0
2009-11-03 18:59:00,5.0723,5.07298,5.07085,5.07212,17000000.0
2009-11-03 19:00:00,5.07206,5.07206,5.06985,5.07079,13000000.0
2009-11-03 19:01:00,5.07002,5.07113,5.06915,5.07113,12000000.0
2009-11-03 19:02:00,5.06999,5.07054,5.06875,5.0703,16000000.0
2009-11-03 19:03:00,5.0713,5.07158,5.0692,5.0706,17000000.0
2009-11-03 19:04:00,5.07103,5.07124,5.06924,5.07022,12000000.0
2009-11-03 19:05:00,5.07022,5.07225,5.06978,5.07224,17000000.0
2009-11-03 19:06:00,5.07222,5.07306,5.07118,5.07306,7000000.0
2009-11-03 19:07:00,5.07249,5.07345,5.07145,5.07276,20000000.0
2009-11-03 19:08:00,5.0727,5.07307,5.07075,5.07189,21000000.0
2009-11-03 19:09:00,5.07277,5.07277,5.0701,5.07113,16000000.0
2009-11-03 19:10:00,5.06984,5.07295,5.06984,5.07295,14000000.0
2009-11-03 19:11:00,5.0734,5.0734,5.07133,5.07229,12000000.0
2009-11-03 19:12:00,5.07206,5.07326,5.07115,5.07234,18000000.0
2009-11-03 19:13:00,5.07145,5.07395,5.07145,5.07364,14000000.0
2009-11-03 19:14:00,5.07295,5.07431,5.07184,5.07335,18000000.0
2009-11-03 19:15:00,5.0732,5.07368,5.07271,5.07368,9000000.0
2009-11-03 19:16:00,5.07354,5.07413,5.0719,5.07282,12000000.0
2009-11-03 19:17:00,5.07371,5.07432,5.07268,5.07432,14000000.0
2009-11-03 19:18:00,5.07483,5.07483,5.0721,5.07389,16000000.0
2009-11-03 19:19:00,5.07359,5.07449,5.0733,5.07437,7000000.0
2009-11-03 19:20:00,5.07433,5.07507,5.07382,5.07489,8000000.0
2009-11-03 19:21:00,5.07454,5.07486,5.07301,5.07486,18000000.0
2009-11-03 19:22:00,5.07482,5.07482,5.07174,5.07298,9000000.0
2009-11-03 19:23:00,5.07213,5.07344,5.07173,5.07211,10000000.0
2009-11-03 19:24:00,5.07444,5.07444,5.07276,5.07302,11000000.0
2009-11-03 19:25:00,5.07349,5.07349,5.07128,5.07224,17000000.0
2009-11-03 19:26:00,5.07353,5.07353,5.07112,5.07162,11000000.0
2009-11-03 19:27:00,5.07276,5.0732,5.07128,5.07256,13000000.0
2009-11-03 19:28:00,5.07223,5.07356,5.07158,5.07249,10000000.0
2009-11-03 19:29:00,5.07137,5.07304,5.07137,5.07241,11000000.0
2009-11-03 19:30:00,5.07213,5.07217,5.07083,5.07173,12000000.0
2009-11-03 19:31:00,5.07053,5.07097,5.06983,5.07008,8000000.0
2009-11-03 19:32:00,5.07032,5.07047,5.06887,5.06999,11000000.0
2009-11-03 19:33:00,5.06987,5.06987,5.06784,5.06784,13000000.0
2009-11-03 19:34:00,5.06869,5.06934,5.0676,5.06863,12000000.0
2009-11-03 19:35:00,5.06868,5.06957,5.06527,5.06629,13000000.0
2009-11-03 19:36:00,5.06594,5.06594,5.06132,5.06132,12000000.0
2009-11-03 19:37:00,5.06231,5.06286,5.06212,5.06268,8000000.0
2009-11-03 19:38:00,5.06094,5.06242,5.05915,5.06109,20000000.0
2009-11-03 19:39:00,5.06017,5.06108,5.05949,5.05959,11000000.0
2009-11-03 19:40:00,5.06081,5.06081,5.05905,5.05946,11000000.0
2009-11-03 19:41:00,5.0605,5.06104,5.05833,5.06019,9000000.0
2009-11-03 19:42:00,5.06111,5.06144,5.05962,5.06144,10000000.0
2009-11-03 19:43:00,5.06221,5.063,5.06114,5.06257,14000000.0
2009-11-03 19:44:00,5.06188,5.06189,5.05927,5.06142,15000000.0
2009-11-03 19:45:00,5.06166,5.06219,5.05997,5.061,12000000.0
2009-11-03 19:46:00,5.06261,5.06286,5.06132,5.06235,11000000.0
2009-11-03 19:47:00,5.06263,5.063,5.06207,5.06249,10000000.0
2009-11-03 19:48:00,5.0633,5.06337,5.0617,5.06177,9000000.0
2009-11-03 19:49:00,5.06287,5.06287,5.0605,5.06107,16000000.0
2009-11-03 19:50:00,5.06196,5.06247,5.06009,5.06009,10000000.0
2009-11-03 19:51:00,5.06105,5.06105,5.05765,5.05854,11000000.0
2009-11-03 19:52:00,5.05842,5.059,5.0571,5.05896,19000000.0
2009-11-03 19:53:00,5.05882,5.06076,5.0587,5.06076,19000000.0
2009-11-03 19:54:00,5.06116,5.06196,5.05946,5.06193,14000000.0
2009-11-03 19:55:00,5.0609,5.06195,5.05937,5.06177,16000000.0
2009-11-03 19:56:00,5.06111,5.06111,5.05839,5.05839,12000000.0
2009-11-03 19:57:00,5.05939,5.05962,5.05751,5.05938,14000000.0
2009-11-03 19:58:00,5.0572,5.05927,5.0572,5.05794,13000000.0
2009-11-03 19:59:00,5.06068,5.06125,5.05971,5.0607,10000000.0
2009-11-03 20:00:00,5.06048,5.06269,5.06028,5.06141,15000000.0
2009-11-03 20:01:00,5.06235,5.06235,5.06015,5.06197,14000000.0
2009-11-03 20:02:00,5.06146,5.06236,5.06081,5.06199,8000000.0
2009-11-03 20:03:00,5.06218,5.06277,5.06091,5.06249,13000000.0
2009-11-03 20:04:00,5.06133,5.06302,5.06074,5.06213,12000000.0
2009-11-03 20:05:00,5.06131,5.06152,5.06043,5.06077,11000000.0
2009-11-03 20:06:00,5.0617,5.06172,5.05952,5.05952,10000000.0
2009-11-03 20:07:00,5.06045,5.06235,5.05993,5.06235,13000000.0
2009-11-03 20:08:00,5.06181,5.06296,5.06068,5.0629,16000000.0
2009-11-03 20:09:00,5.06243,5.06243,5.06079,5.06214,17000000.0
2009-11-03 20:10:00,5.06282,5.06288,5.06055,5.06136,10000000.0
2009-11-03 20:11:00,5.06252,5.06268,5.06093,5.0622,13000000.0
2009-11-03 20:12:00,5.06224,5.06245,5.06097,5.06169,15000000.0
2009-11-03 20:13:00,5.06188,5.06256,5.06075,5.06247,13000000.0
2009-11-03 20:14:00,5.0617,5.06203,5.06113,5.06158,8000000.0
2009-11-03 20:15:00,5.06148,5.06208,5.06074,5.06206,10000000.0
2009-11-03 20:16:00,5.06008,5.06205,5.06008,5.06139,14000000.0
2009-11-03 20:17:00,5.06152,5.06255,5.06064,5.06192,13000000.0
2009-11-03 20:18:00,5.06157,5.06235,5.06098,5.06168,7000000.0
2009-11-03 20:19:00,5.06206,5.0624,5.06046,5.06219,11000000.0
2009-11-03 20:20:00,5.06229,5.06362,5.06103,5.06155,19000000.0
2009-11-03 20:21:00,5.06337,5.06337,5.06173,5.06235,11000000.0
2009-11-03 20:22:00,5.06145,5.06192,5.06029,5.06168,11000000.0
2009-11-03 20:23:00,5.06158,5.06258,5.05941,5.06135,13000000.0
2009-11-03 20:24:00,5.06243,5.06255,5.06093,5.06213,9000000.0
2009-11-03 20:25:00,5.06186,5.0627,5.05983,5.06075,18000000.0
2009-11-03 20:26:00,5.06252,5.06357,5.062,5.06313,7000000.0
2009-11-03 20:27:00,5.06174,5.06296,5.06174,5.06292,9000000.0
2009-11-03 20:28:00,5.06245,5.06336,5.06125,5.06183,13000000.0
2009-11-03 20:29:00,5.06143,5.06174,5.06031,5.0613,14000000.0
2009-11-03 20:30:00,5.06085,5.06203,5.05846,5.05846,16000000.0
2009-11-03 20:31:00,5.06012,5.0603,5.05795,5.05831,22000000.0
2009-11-03 20:32:00,5.0588,5.05884,5.05635,5.05635,12000000.0
2009-11-03 20:33:00,5.05769,5.05826,5.05613,5.05756,13000000.0
2009-11-03 20:34:00,5.05678,5.05706,5.05416,5.05514,15000000.0
2009-11-03 20:35:00,5.05451,5.05504,5.05239,5.05326,16000000.0
2009-11-03 20:36:00,5.05456,5.05456,5.05248,5.05393,15000000.0
2009-11-03 20:37:00,5.05407,5.05565,5.05257,5.05565,14000000.0
2009-11-03 20:38:00,5.05584,5.05652,5.05438,5.05627,13000000.0
2009-11-03 20:39:00,5.05633,5.05633,5.05483,5.05522,18000000.0
2009-11-03 20:40:00,5.05511,5.05551,5.05378,5.05528,14000000.0
2009-11-03 20:41:00,5.05491,5.05567,5.05355,5.05524,18000000.0
2009-11-03 20:42:00,5.0557,5.05621,5.05436,5.05546,12000000.0
2009-11-03 20:43:00,5.05602,5.05664,5.0545,5.05622,18000000.0
2009-11-03 20:44:00,5.05612,5.05685,5.05494,5.05648,18000000.0
2009-11-03 20:45:00,5.0563,5.05703,5.05597,5.05654,11000000.0
2009-11-03 20:46:00,5.05729,5.05855,5.05568,5.05838,18000000.0
2009-11-03 20:47:00,5.05799,5.05824,5.05628,5.05661,20000000.0
2009-11-03 20:48:00,5.05818,5.05846,5.05651,5.05712,17000000.0
2009-11-03 20:49:00,5.05705,5.05843,5.05624,5.05714,16000000.0
2009-11-03 20:50:00,5.0573,5.05789,5.05588,5.05588,8000000.0
2009-11-03 20:51:00,5.05768,5.05768,5.05569,5.05701,8000000.0
2009-11-03 20:52:00,5.05571,5.05775,5.05536,5.05719,12000000.0
2009-11-03 20:53:00,5.05628,5.05628,5.05404,5.05523,16000000.0
2009-11-03 20:54:00,5.05453,5.05611,5.05367,5.05427,15000000.0
2009-11-03 20:55:00,5.05615,5.05627,5.05454,5.05582,16000000.0
2009-11-03 20:56:00,5.05438,5.05559,5.05415,5.0553,7000000.0
2009-11-03 20:57:00,5.0542,5.05477,5.05321,5.05432,14000000.0
2009-11-03 20:58:00,5.05282,5.05411,5.05233,5.05411,10000000.0
2009-11-03 20:59:00,5.05279,5.05427,5.0526,5.05379,11000000.0
2009-11-03 21:00:00,5.05291,5.05346,5.05067,5.05197,14000000.0
2009-11-03 21:01:00,5.05212,5.0533,5.0504,5.0518,12000000.0
2009-11-03 21:02:00,5.05099,5.05168,5.04874,5.05079,17000000.0
2009-11-03 21:03:00,5.05029,5.05067,5.04949,5.05058,11000000.0
2009-11-03 21:04:00,5.05078,5.05123,5.05005,5.05122,10000000.0
2009-11-03 21:05:00,5.05054,5.05054,5.04939,5.04967,8000000.0
2009-11-03 21:06:00,5.04939,5.05004,5.04802,5.04846,13000000.0
2009-11-03 21:07:00,5.0496,5.04971,5.04755,5.04793,14000000.0
2009-11-03 21:08:00,5.04807,5.05009,5.04733,5.05007,8000000.0
2009-11-03 21:09:00,5.04908,5.0493,5.04648,5.04648,13000000.0
2009-11-03 21:10:00,5.0475,5.04806,5.04495,5.04662,17000000.0
2009-11-03 21:11:00,5.04546,5.04718,5.04537,5.04718,15000000.0
2009-11-03 21:12:00,5.04784,5.04793,5.04665,5.04746,11000000.0
2009-11-03 21:13:00,5.04688,5.04836,5.04581,5.04824,12000000.0
2009-11-03 21:14:00,5.04746,5.04855,5.04617,5.04817,14000000.0
2009-11-03 21:15:00,5.04832,5.04952,5.04744,5.04902,13000000.0
2009-11-03 21:16:00,5.04898,5.04906,5.04741,5.04871,12000000.0
2009-11-03 21:17:00,5.04766,5.04858,5.04675,5.04747,16000000.0
2009-11-03 21:18:00,5.048,5.04915,5.04752,5.04798,15000000.0
2009-11-03 21:19:00,5.04827,5.04855,5.04705,5.04705,15000000.0
2009-11-03 21:20:00,5.04799,5.04829,5.04653,5.04702,8000000.0
2009-11-03 21:21:00,5.04702,5.0481,5.04587,5.04663,17000000.0
2009-11-03 21:22:00,5.04646,5.04672,5.04514,5.0467,11000000.0
2009-11-03 21:23:00,5.04676,5.04797,5.04557,5.04741,23000000.0
2009-11-03 21:24:00,5.04829,5.04839,5.04686,5.04734,13000000.0
2009-11-03 21:25:00,5.04809,5.04918,5.04673,5.04827,15000000.0
2009-11-03 21:26:00,5.04835,5.0485,5.04732,5.04826,10000000.0
2009-11-03 21:27:00,5.04891,5.04922,5.04725,5.04814,10000000.0
2009-11-03 21:28:00,5.04753,5.049,5.04621,5.04765,13000000.0
2009-11-03 21:29:00,5.04899,5.04899,5.04747,5.04768,10000000.0
2009-11-03 21:30:00,5.04839,5.04859,5.04628,5.04745,16000000.0
2009-11-03 21:31:00,5.04755,5.04774,5.0461,5.04727,18000000.0
2009-11-03 21:32:00,5.04682,5.04707,5.04533,5.04681,15000000.0
2009-11-03 21:33:00,5.04648,5.04721,5.04517,5.04708,13000000.0
2009-11-03 21:34:00,5.04694,5.04921,5.04609,5.04921,9000000.0
2009-11-03 21:35:00,5.04932,5.04932,5.04766,5.04782,8000000.0
2009-11-03 21:36:00,5.04762,5.04956,5.04762,5.04942,18000000.0
2009-11-03 21:37:00,5.04951,5.04951,5.04808,5.04946,22000000.0
2009-11-03 21:38:00,5.0489,5.04973,5.04844,5.04962,9000000.0
2009-11-03 21:39:00,5.05034,5.05053,5.04887,5.05046,11000000.0
2009-11-03 21:40:00,5.05041,5.05098,5.04824,5.05073,19000000.0
2009-11-03 21:41:00,5.05073,5.05099,5.04959,5.0502,12000000.0
2009-11-03 21:42:00,5.05036,5.05086,5.04971,5.05033,11000000.0
2009-11-03 21:43:00,5.05089,5.05141,5.04969,5.05113,14000000.0
2009-11-03 21:44:00,5.05163,5.05163,5.04992,5.05032,13000000.0
2009-11-03 21:45:00,5.0505,5.05169,5.04953,5.05112,12000000.0
2009-11-03 21:46:00,5.04945,5.05177,5.04945,5.05155,14000000.0
2009-11-03 21:47:00,5.05083,5.05129,5.04913,5.0509,17000000.0
2009-11-03 21:48:00,5.04991,5.05048,5.04884,5.04907,16000000.0
2009-11-03 21:49:00,5.05058,5.0507,5.04838,5.05017,14000000.0
2009-11-03 21:50:00,5.05,5.05091,5.04907,5.04929,13000000.0
2009-11-03 21:51:00,5.05037,5.05102,5.04905,5.04921,14000000.0
2009-11-03 21:52:00,5.04975,5.05075,5.04901,5.04904,17000000.0
2009-11-03 21:53:00,5.04911,5.05136,5.04911,5.05113,27000000.0
2009-11-03 21:54:00,5.0513,5.05255,5.05038,5.05255,10000000.0
2009-11-03 21:55:00,5.05173,5.05413,5.05168,5.05413,8000000.0
2009-11-03 21:56:00,5.05456,5.05471,5.05308,5.05455,16000000.0
2009-11-03 21:57:00,5.05431,5.05498,5.0525,5.0545,18000000.0
2009-11-03 21:58:00,5.05441,5.05505,5.05326,5.05505,18000000.0
2009-11-03 21:59:00,5.05454,5.05584,5.05367,5.05552,17000000.0
2009-11-03 22:00:00,5.05538,5.05639,5.05465,5.05639,9000000.0
2009-11-03 22:01:00,5.05609,5.05629,5.05396,5.05396,22000000.0
2009-11-03 22:02:00,5.05404,5.05496,5.05404,5.05491,11000000.0
2009-11-03 22:03:00,5.05463,5.0558,5.05381,5.05506,16000000.0
2009-11-03 22:04:00,5.05522,5.05641,5.05442,5.05532,12000000.0
2009-11-03 22:05:00,5.05488,5.0555,5.05407,5.05527,7000000.0
2009-11-03 22:06:00,5.05455,5.05536,5.05355,5.05523,15000000.0
2009-11-03 22:07:00,5.05485,5.05521,5.05342,5.05482,19000000.0
2009-11-03 22:08:00,5.05497,5.05497,5.05347,5.05347,11000000.0
2009-11-03 22:09:00,5.05488,5.05572,5.05395,5.05458,10000000.0
2009-11-03 22:10:00,5.05468,5.05512,5.05377,5.05512,10000000.0
2009-11-03 22:11:00,5.05388,5.05508,5.05258,5.05258,18000000.0
2009-11-03 22:12:00,5.05269,5.05402,5.05265,5.05402,11000000.0
2009-11-03 22:13:00,5.05347,5.05471,5.05315,5.05466,14000000.0
2009-11-03 22:14:00,5.05547,5.05619,5.0544,5.05539,24000000.0
2009-11-03 22:15:00,5.05501,5.05541,5.05387,5.05417,13000000.0
2009-11-03 22:16:00,5.05548,5.05548,5.05353,5.054,13000000.0
2009-11-03 22:17:00,5.05431,5.05547,5.05372,5.05525,8000000.0
2009-11-03 22:18:00,5.05334,5.05479,5.05334,5.05342,13000000.0
2009-11-03 22:19:00,5.05447,5.05453,5.05292,5.05321,14000000.0
2009-11-03 22:20:00,5.05381,5.05495,5.0527,5.0537,21000000.0
2009-11-03 22:21:00,5.05316,5.0542,5.05242,5.05412,13000000.0
2009-11-03 22:22:00,5.05313,5.05452,5.05265,5.05265,12000000.0
2009-11-03 22:23:00,5.05415,5.05418,5.05268,5.05397,18000000.0
2009-11-03 22:24:00,5.05432,5.05432,5.05206,5.05405,14000000.0
2009-11-03 22:25:00,5.05392,5.05407,5.0528,5.05404,13000000.0
2009-11-03 22:26:00,5.05388,5.05396,5.05291,5.05396,13000000.0
2009-11-03 22:27:00,5.05271,5.05376,5.05239,5.05239,16000000.0
2009-11-03 22:28:00,5.05249,5.05358,5.05247,5.05247,13000000.0
2009-11-03 22:29:00,5.05361,5.05374,5.05029,5.05153,21000000.0
2009-11-03 22:30:00,5.05222,5.05222,5.05063,5.05207,17000000.0
2009-11-03 22:31:00,5.05159,5.05178,5.05073,5.05107,10000000.0
2009-11-03 22:32:00,5.05049,5.05091,5.04933,5.05052,13000000.0
2009-11-03 22:33:00,5.0491,5.05079,5.0491,5.04943,13000000.0
2009-11-03 22:34:00,5.04983,5.05097,5.04896,5.04954,13000000.0
2009-11-03 22:35:00,5.04807,5.04973,5.0479,5.0486,19000000.0
2009-11-03 22:36:00,5.04997,5.05031,5.04895,5.04997,14000000.0
2009-11-03 22:37:00,5.0504,5.0504,5.04903,5.05034,17000000.0
2009-11-03 22:38:00,5.04985,5.04985,5.04803,5.04803,9000000.0
2009-11-03 22:39:00,5.04798,5.05002,5.04798,5.04968,20000000.0
2009-11-03 22:40:00,5.0501,5.0501,5.04857,5.04961,13000000.0
2009-11-03 22:41:00,5.05017,5.05264,5.05013,5.05112,13000000.0
2009-11-03 22:42:00,5.05089,5.05172,5.0508,5.0508,10000000.0
2009-11-03 22:43:00,5.05133,5.05344,5.05059,5.05284,15000000.0
2009-11-03 22:44:00,5.05405,5.05405,5.05203,5.05308,16000000.0
2009-11-03 22:45:00,5.05306,5.054,5.05218,5.05223,14000000.0
2009-11-03 22:46:00,5.05286,5.05286,5.05128,5.05173,12000000.0
2009-11-03 22:47:00,5.05114,5.05244,5.05114,5.05162,7000000.0
2009-11-03 22:48:00,5.05162,5.05277,5.05142,5.05214,16000000.0
2009-11-03 22:49:00,5.05166,5.05243,5.05118,5.05211,10000000.0
2009-11-03 22:50:00,5.05168,5.05291,5.05156,5.05281,15000000.0
2009-11-03 22:51:00,5.05146,5.05357,5.05146,5.05357,17000000.0
2009-11-03 22:52:00,5.05309,5.05366,5.05246,5.05366,10000000.0
2009-11-03 22:53:00,5.05364,5.05388,5.05216,5.05303,20000000.0
2009-11-03 22:54:00,5.05284,5.05321,5.05199,5.05321,10000000.0
2009-11-03 22:55:00,5.05247,5.05359,5.05198,5.05316,12000000.0
2009-11-03 22:56:00,5.0535,5.05404,5.05256,5.05382,9000000.0
2009-11-03 22:57:00,5.05424,5.05448,5.05256,5.05399,18000000.0
2009-11-03 22:58:00,5.05336,5.05418,5.05293,5.0538,13000000.0
2009-11-03 22:59:00,5.05421,5.05423,5.05234,5.0535,10000000.0
2009-11-03 23:00:00,5.05238,5.05322,5.05173,5.05259,17000000.0
2009-11-03 23:01:00,5.05315,5.05355,5.05147,5.05232,13000000.0
2009-11-03 23:02:00,5.05235,5.05293,5.05196,5.05275,7000000.0
2009-11-03 23:03:00,5.05252,5.05271,5.05108,5.05194,16000000.0
2009-11-03 23:04:00,5.05206,5.05216,5.05042,5.05132,12000000.0
2009-11-03 23:05:00,5.05099,5.05139,5.04998,5.05134,11000000.0
2009-11-03 23:06:00,5.05056,5.05088,5.04995,5.05082,11000000.0
2009-11-03 23:07:00,5.05085,5.05162,5.04944,5.05088,13000000.0
2009-11-03 23:08:00,5.05074,5.05153,5.05021,5.05123,20000000.0
2009-11-03 23:09:00,5.05086,5.05135,5.04954,5.05115,16000000.0
2009-11-03 23:10:00,5.05086,5.05097,5.04978,5.04978,16000000.0
2009-11-03 23:11:00,5.05023,5.0509,5.05004,5.0509,10000000.0
2009-11-03 23:12:00,5.05044,5.05162,5.04995,5.05162,12000000.0
2009-11-03 23:13:00,5.05127,5.05161,5.05011,5.05094,16000000.0
2009-11-03 23:14:00,5.0504,5.05137,5.0501,5.05119,9000000.0
2009-11-03 23:15:00,5.05027,5.05139,5.05027,5.05092,9000000.0
2009-11-03 23:16:00,5.05107,5.05123,5.05028,5.05057,18000000.0
2009-11-03 23:17:00,5.05071,5.05166,5.05042,5.05118,8000000.0
2009-11-03 23:18:00,5.05103,5.05133,5.05022,5.05133,10000000.0
2009-11-03 23:19:00,5.05002,5.051,5.05002,5.05069,9000000.0
2009-11-03 23:20:00,5.05104,5.05104,5.04922,5.05034,17000000.0
2009-11-03 23:21:00,5.05031,5.05072,5.0493,5.0493,11000000.0
2009-11-03 23:22:00,5.04985,5.05084,5.04916,5.05048,12000000.0
2009-11-03 23:23:00,5.04917,5.05072,5.04908,5.04908,12000000.0
2009-11-03 23:24:00,5.04955,5.05067,5.04921,5.05028,12000000.0
2009-11-03 23:25:00,5.04932,5.05001,5.04911,5.04946,9000000.0
2009-11-03 23:26:00,5.0499,5.04994,5.04849,5.04966,14000000.0
2009-11-03 23:27:00,5.04993,5.05036,5.04871,5.0498,17000000.0
2009-11-03 23:28:00,5.04955,5.05039,5.04879,5.04879,15000000.0
2009-11-03 23:29:00,5.04879,5.04961,5.04819,5.0495,11000000.0
2009-11-03 23:30:00,5.04889,5.0495,5.04804,5.04863,14000000.0
2009-11-03 23:31:00,5.04911,5.04932,5.0475,5.04816,7000000.0
2009-11-03 23:32:00,5.04884,5.04959,5.04808,5.04855,15000000.0
2009-11-03 23:33:00,5.04913,5.04913,5.04786,5.04877,7000000.0
2009-11-03 23:34:00,5.04844,5.04844,5.04651,5.04716,10000000.0
2009-11-03 23:35:00,5.04738,5.04771,5.04629,5.04704,12000000.0
2009-11-03 23:36:00,5.0464,5.04726,5.04584,5.04667,10000000.0
2009-11-03 23:37:00,5.04758,5.04758,5.0459,5.04612,14000000.0
2009-11-03 23:38:00,5.04561,5.04674,5.04491,5.04578,17000000.0
2009-11-03 23:39:00,5.04458,5.04568,5.04458,5.04501,9000000.0
2009-11-03 23:40:00,5.04592,5.04598,5.04416,5.04495,12000000.0
2009-11-03 23:41:00,5.0452,5.04578,5.04395,5.04395,9000000.0
2009-11-03 23:42:00,5.04587,5.04587,5.04388,5.0448,15000000.0
2009-11-03 23:43:00,5.04586,5.04586,5.04392,5.045,13000000.0
2009-11-03 23:44:00,5.04448,5.04481,5.04407,5.04481,8000000.0
2009-11-03 23:45:00,5.04477,5.0455,5.04412,5.04488,12000000.0
2009-11-03 23:46:00,5.04519,5.04575,5.04407,5.04407,20000000.0
2009-11-03 23:47:00,5.04595,5.04595,5.04454,5.04588,19000000.0
2009-11-03 23:48:00,5.0465,5.0465,5.04445,5.04476,14000000.0
2009-11-03 23:49:00,5.04599,5.04632,5.04448,5.04556,12000000.0
2009-11-03 23:50:00,5.04586,5.04725,5.04551,5.04551,10000000.0
2009-11-03 23:51:00,5.04683,5.04806,5.04585,5.04806,14000000.0
2009-11-03 23:52:00,5.04775,5.04775,5.04588,5.0466,13000000.0
2009-11-03 23:53:00,5.04608,5.0478,5.04608,5.04678,16000000.0
2009-11-03 23:54:00,5.04818,5.04818,5.04705,5.04762,13000000.0
2009-11-03 23:55:00,5.04762,5.04889,5.047,5.04875,16000000.0
2009-11-03 23:56:00,5.04828,5.04907,5.04733,5.04799,12000000.0
2009-11-03 23:57:00,5.04711,5.04875,5.04711,5.0473,14000000.0
2009-11-03 23:58:00,5.04658,5.04792,5.04623,5.04623,16000000.0
2009-11-03 23:59:00,5.04848,5.04859,5.04632,5.04798,12000000.0
2009-11-04 00:00:00,5.04795,5.04879,5.04637,5.0484,17000000.0
2009-11-04 00:01:00,5.04877,5.04945,5.04752,5.04864,12000000.0
2009-11-04 00:02:00,5.04655,5.0475,5.04655,5.04735,11000000.0
2009-11-04 00:03:00,5.04773,5.04773,5.04661,5.04721,7000000.0
2009-11-04 00:04:00,5.0471,5.04776,5.0464,5.04697,16000000.0
2009-11-04 00:05:00,5.04701,5.04759,5.04565,5.04565,17000000.0
2009-11-04 00:06:00,5.04713,5.04819,5.04636,5.04745,10000000.0
2009-11-04 00:07:00,5.04756,5.04905,5.04671,5.04877,19000000.0
2009-11-04 00:08:00,5.05007,5.05037,5.04802,5.04947,9000000.0
2009-11-04 00:09:00,5.04829,5.04962,5.04829,5.04907,19000000.0
2009-11-04 00:10:00,5.04929,5.04991,5.0482,5.04911,16000000.0
2009-11-04 00:11:00,5.04966,5.05012,5.04867,5.05012,9000000.0
2009-11-04 00:12:00,5.04943,5.05045,5.04869,5.04962,11000000.0
2009-11-04 00:13:00,5.05066,5.05069,5.04918,5.04986,8000000.0
2009-11-04 00:14:00,5.04997,5.0501,5.04954,5.04985,9000000.0
2009-11-04 00:15:00,5.05001,5.0505,5.04915,5.04981,15000000.0
2009-11-04 00:16:00,5.05019,5.0507,5.04907,5.05013,18000000.0
2009-11-04 00:17:00,5.0501,5.05082,5.04889,5.05055,21000000.0
2009-11-04 00:18:00,5.05029,5.05121,5.0489,5.0489,16000000.0
2009-11-04 00:19:00,5.05014,5.05102,5.0493,5.0493,12000000.0
2009-11-04 00:20:00,5.05044,5.05115,5.04961,5.05002,13000000.0
2009-11-04 00:21:00,5.05075,5.05075,5.04898,5.04949,13000000.0
2009-11-04 00:22:00,5.0491,5.04981,5.04879,5.04879,13000000.0
2009-11-04 00:23:00,5.04949,5.04986,5.0485,5.0485,11000000.0
2009-11-04 00:24:00,5.0472,5.04877,5.0472,5.04852,10000000.0
2009-11-04 00:25:00,5.04931,5.04947,5.04787,5.04922,16000000.0
2009-11-04 00:26:00,5.04803,5.04959,5.04803,5.04907,13000000.0
2009-11-04 00:27:00,5.05019,5.05019,5.04804,5.04804,16000000.0
2009-11-04 00:28:00,5.04934,5.04998,5.04853,5.04893,13000000.0
2009-11-04 00:29:00,5.05024,5.05074,5.04925,5.05008,10000000.0
2009-11-04 00:30:00,5.05047,5.05087,5.04947,5.04987,15000000.0
2009-11-04 00:31:00,5.05131,5.05159,5.04983,5.05003,18000000.0
2009-11-04 00:32:00,5.05044,5.05062,5.05034,5.0506,14000000.0
2009-11-04 00:33:00,5.05027,5.05087,5.04861,5.04861,13000000.0
2009-11-04 00:34:00,5.04983,5.04983,5.04905,5.04977,11000000.0
2009-11-04 00:35:00,5.04966,5.05042,5.04965,5.05042,13000000.0
2009-11-04 00:36:00,5.05005,5.05044,5.0483,5.0483,12000000.0
2009-11-04 00:37:00,5.04959,5.0502,5.04878,5.04985,10000000.0
2009-11-04 00:38:00,5.05014,5.05111,5.04982,5.05077,11000000.0
2009-11-04 00:39:00,5.05078,5.05129,5.04903,5.05077,16000000.0
2009-11-04 00:40:00,5.05045,5.05069,5.04972,5.04972,10000000.0
2009-11-04 00:41:00,5.05073,5.05073,5.04972,5.05018,15000000.0
2009-11-04 00:42:00,5.05078,5.05078,5.04947,5.05047,10000000.0
2009-11-04 00:43:00,5.05156,5.05204,5.04966,5.04982,8000000.0
2009-11-04 00:44:00,5.05104,5.05236,5.05031,5.05118,7000000.0
2009-11-04 00:45:00,5.05052,5.05114,5.04966,5.05104,10000000.0
2009-11-04 00:46:00,5.04903,5.05119,5.04903,5.0505,18000000.0
2009-11-04 00:47:00,5.05052,5.05184,5.04973,5.0517,18000000.0
2009-11-04 00:48:00,5.05058,5.05266,5.05058,5.05189,15000000.0
2009-11-04 00:49:00,5.05253,5.05269,5.05085,5.0516,19000000.0
2009-11-04 00:50:00,5.05171,5.05218,5.05093,5.05127,15000000.0
2009-11-04 00:51:00,5.05184,5.052,5.05133,5.05168,12000000.0
2009-11-04 00:52:00,5.05163,5.05216,5.05077,5.05216,15000000.0
2009-11-04 00:53:00,5.05309,5.05362,5.05166,5.05298,9000000.0
2009-11-04 00:54:00,5.05287,5.05289,5.05166,5.05166,17000000.0
2009-11-04 00:55:00,5.05241,5.05245,5.05111,5.05156,11000000.0
2009-11-04 00:56:00,5.05184,5.05184,5.04992,5.04992,23000000.0
2009-11-04 00:57:00,5.05105,5.05105,5.04923,5.05064,11000000.0
2009-11-04 00:58:00,5.04942,5.05012,5.04842,5.05002,11000000.0
2009-11-04 00:59:00,5.04883,5.05045,5.04869,5.05041,11000000.0
2009-11-04 01:00:00,5.04962,5.05075,5.0491,5.0499,14000000.0
2009-11-04 01:01:00,5.04975,5.05077,5.04933,5.05077,9000000.0
2009-11-04 01:02:00,5.05023,5.0507,5.04911,5.05014,13000000.0
2009-11-04 01:03:00,5.04961,5.05081,5.04961,5.05003,18000000.0
2009-11-04 01:04:00,5.05055,5.05095,5.04973,5.0502,11000000.0
2009-11-04 01:05:00,5.05126,5.05126,5.04919,5.04996,13000000.0
2009-11-04 01:06:00,5.05068,5.05091,5.04938,5.04938,9000000.0
2009-11-04 01:07:00,5.05063,5.05115,5.04955,5.05039,15000000.0
2009-11-04 01:08:00,5.04981,5.05091,5.04914,5.0508,15000000.0
2009-11-04 01:09:00,5.051,5.051,5.04956,5.05055,14000000.0
2009-11-04 01:10:00,5.04961,5.05038,5.04829,5.04965,13000000.0
2009-11-04 01:11:00,5.04925,5.04945,5.04739,5.04778,7000000.0
2009-11-04 01:12:00,5.04759,5.04842,5.04653,5.04842,17000000.0
2009-11-04 01:13:00,5.04691,5.04889,5.04691,5.04781,18000000.0
2009-11-04 01:14:00,5.04808,5.04863,5.04689,5.04832,14000000.0
2009-11-04 01:15:00,5.04687,5.04838,5.04687,5.04802,10000000.0
2009-11-04 01:16:00,5.04806,5.04863,5.04702,5.04793,18000000.0
2009-11-04 01:17:00,5.04825,5.04894,5.04746,5.04821,16000000.0
2009-11-04 01:18:00,5.04813,5.04813,5.04675,5.04797,13000000.0
2009-11-04 01:19:00,5.04729,5.04825,5.04659,5.04666,12000000.0
2009-11-04 01:20:00,5.04673,5.04769,5.04642,5.04743,15000000.0
2009-11-04 01:21:00,5.0478,5.04785,5.0465,5.04662,14000000.0
2009-11-04 01:22:00,5.04811,5.04842,5.04686,5.04686,13000000.0
2009-11-04 01:23:00,5.0483,5.0483,5.04669,5.04708,14000000.0
2009-11-04 01:24:00,5.04735,5.04735,5.04614,5.04652,15000000.0
2009-11-04 01:25:00,5.04722,5.0478,5.04655,5.04774,17000000.0
2009-11-04 01:26:00,5.04643,5.04756,5.04594,5.04741,14000000.0
2009-11-04 01:27:00,5.04698,5.04741,5.04616,5.04622,13000000.0
2009-11-04 01:28:00,5.04618,5.04744,5.04618,5.04705,9000000.0
2009-11-04 01:29:00,5.04766,5.04794,5.04573,5.04686,11000000.0
2009-11-04 01:30:00,5.04581,5.0474,5.04581,5.04662,20000000.0
2009-11-04 01:31:00,5.04728,5.04748,5.04665,5.04739,9000000.0
2009-11-04 01:32:00,5.04717,5.04747,5.04709,5.04725,7000000.0
2009-11-04 01:33:00,5.04744,5.04766,5.04596,5.04766,13000000.0
2009-11-04 01:34:00,5.04726,5.04729,5.04581,5.04581,10000000.0
2009-11-04 01:35:00,5.04527,5.04699,5.04527,5.04567,17000000.0
2009-11-04 01:36:00,5.04521,5.04734,5.04511,5.04578,16000000.0
2009-11-04 01:37:00,5.04591,5.04614,5.04502,5.04602,13000000.0
2009-11-04 01:38:00,5.04592,5.0461,5.04497,5.04522,15000000.0
2009-11-04 01:39:00,5.04511,5.04602,5.04433,5.04532,13000000.0
2009-11-04 01:40:00,5.04587,5.04663,5.04457,5.04507,14000000.0
2009-11-04 01:41:00,5.04616,5.0469,5.045,5.04627,12000000.0
2009-11-04 01:42:00,5.04533,5.04662,5.04479,5.04479,14000000.0
2009-11-04 01:43:00,5.0449,5.04619,5.0449,5.04619,18000000.0
2009-11-04 01:44:00,5.04624,5.04691,5.04533,5.0462,12000000.0
2009-11-04 01:45:00,5.04673,5.04837,5.04625,5.04741,19000000.0
2009-11-04 01:46:00,5.04792,5.04792,5.04644,5.04756,15000000.0
2009-11-04 01:47:00,5.04781,5.04829,5.04654,5.04702,10000000.0
2009-11-04 01:48:00,5.04824,5.04854,5.04715,5.04823,14000000.0
2009-11-04 01:49:00,5.04789,5.04885,5.04705,5.04821,16000000.0
2009-11-04 01:50:00,5.04868,5.0489,5.04706,5.04812,18000000.0
2009-11-04 01:51:00,5.04714,5.04862,5.04714,5.04845,16000000.0
2009-11-04 01:52:00,5.04877,5.04886,5.04724,5.04724,10000000.0
2009-11-04 01:53:00,5.04746,5.04844,5.04665,5.04665,15000000.0
2009-11-04 01:54:00,5.04724,5.04847,5.04677,5.048,14000000.0
2009-11-04 01:55:00,5.04793,5.04813,5.04627,5.04627,14000000.0
2009-11-04 01:56:00,5.04625,5.04773,5.0462,5.0462,8000000.0
2009-11-04 01:57:00,5.04637,5.04722,5.04575,5.04636,10000000.0
2009-11-04 01:58:00,5.0463,5.04662,5.04526,5.0466,21000000.0
2009-11-04 01:59:00,5.04635,5.04635,5.0438,5.0438,16000000.0
2009-11-04 02:00:00,5.04366,5.04378,5.04352,5.04358,11000000.0
2009-11-04 02:01:00,5.04635,5.04813,5.04635,5.04758,11000000.0
2009-11-04 02:02:00,5.04855,5.04866,5.04689,5.04689,13000000.0
2009-11-04 02:03:00,5.04847,5.04847,5.04648,5.04648,8000000.0
2009-11-04 02:04:00,5.0476,5.04821,5.04623,5.04754,18000000.0
2009-11-04 02:05:00,5.04628,5.04802,5.04628,5.04802,14000000.0
2009-11-04 02:06:00,5.04787,5.04937,5.04712,5.0472,18000000.0
2009-11-04 02:07:00,5.04766,5.05049,5.04766,5.05042,12000000.0
2009-11-04 02:08:00,5.04918,5.05053,5.04913,5.05006,12000000.0
2009-11-04 02:09:00,5.05009,5.05089,5.04955,5.05082,11000000.0
2009-11-04 02:10:00,5.05099,5.0516,5.04987,5.0516,10000000.0
2009-11-04 02:11:00,5.05176,5.05251,5.05063,5.05251,16000000.0
2009-11-04 02:12:00,5.05212,5.05217,5.05012,5.05119,17000000.0
2009-11-04 02:13:00,5.04994,5.05191,5.04993,5.05181,9000000.0
2009-11-04 02:14:00,5.05215,5.05311,5.05051,5.05295,16000000.0
2009-11-04 02:15:00,5.05311,5.05311,5.05155,5.05244,15000000.0
2009-11-04 02:16:00,5.052,5.05239,5.05092,5.05239,16000000.0
2009-11-04 02:17:00,5.0527,5.05337,5.05173,5.05333,14000000.0
2009-11-04 02:18:00,5.05301,5.05368,5.05149,5.05312,16000000.0
2009-11-04 02:19:00,5.0509,5.05299,5.0509,5.0526,11000000.0
2009-11-04 02:20:00,5.05245,5.05302,5.0516,5.05195,10000000.0
2009-11-04 02:21:00,5.05318,5.05321,5.05176,5.05277,18000000.0
2009-11-04 02:22:00,5.05288,5.05357,5.05209,5.05357,15000000.0
2009-11-04 02:23:00,5.0523,5.05285,5.0517,5.0517,16000000.0
2009-11-04 02:24:00,5.05255,5.05355,5.05156,5.05156,12000000.0
2009-11-04 02:25:00,5.05243,5.05298,5.05121,5.05298,18000000.0
2009-11-04 02:26:00,5.05252,5.05279,5.05106,5.05172,8000000.0
2009-11-04 02:27:00,5.05049,5.0517,5.04953,5.05064,12000000.0
2009-11-04 02:28:00,5.0503,5.0503,5.04893,5.05005,15000000.0
2009-11-04 02:29:00,5.05043,5.05081,5.04912,5.05058,15000000.0
2009-11-04 02:30:00,5.0508,5.05458,5.05027,5.05361,19000000.0
2009-11-04 02:31:00,5.05397,5.0552,5.05317,5.05489,13000000.0
2009-11-04 02:32:00,5.05409,5.05466,5.0525,5.05402,17000000.0
2009-11-04 02:33:00,5.05414,5.05414,5.05272,5.05306,10000000.0
2009-11-04 02:34:00,5.05257,5.05257,5.05003,5.05175,11000000.0
2009-11-04 02:35:00,5.04998,5.05162,5.04968,5.05094,14000000.0
2009-11-04 02:36:00,5.05093,5.05411,5.05093,5.05326,13000000.0
2009-11-04 02:37:00,5.05241,5.05377,5.05241,5.05358,9000000.0
2009-11-04 02:38:00,5.05393,5.05443,5.053,5.05443,12000000.0
2009-11-04 02:39:00,5.05311,5.05511,5.05311,5.05443,11000000.0
2009-11-04 02:40:00,5.05422,5.05486,5.05346,5.05346,19000000.0
2009-11-04 02:41:00,5.05382,5.05382,5.05218,5.05218,12000000.0
2009-11-04 02:42:00,5.05325,5.05387,5.05229,5.05229,11000000.0
2009-11-04 02:43:00,5.05315,5.05446,5.05269,5.05346,12000000.0
2009-11-04 02:44:00,5.0538,5.05385,5.05121,5.05184,9000000.0
2009-11-04 02:45:00,5.05096,5.05274,5.05078,5.05199,13000000.0
2009-11-04 02:46:00,5.05018,5.05228,5.04998,5.0503,11000000.0
2009-11-04 02:47:00,5.05137,5.05137,5.04836,5.04906,10000000.0
2009-11-04 02:48:00,5.04974,5.0504,5.04875,5.0504,11000000.0
2009-11-04 02:49:00,5.05001,5.05141,5.04993,5.05128,10000000.0
2009-11-04 02:50:00,5.051,5.05114,5.04906,5.0508,17000000.0
2009-11-04 02:51:00,5.05004,5.05123,5.04922,5.04922,15000000.0
2009-11-04 02:52:00,5.0509,5.05173,5.05033,5.05163,13000000.0
2009-11-04 02:53:00,5.05224,5.05228,5.05134,5.05189,12000000.0
2009-11-04 02:54:00,5.05198,5.05328,5.05115,5.05182,13000000.0
2009-11-04 02:55:00,5.05189,5.05214,5.05016,5.05016,13000000.0
2009-11-04 02:56:00,5.05021,5.05237,5.05021,5.05237,13000000.0
2009-11-04 02:57:00,5.05201,5.05201,5.05027,5.05165,10000000.0
2009-11-04 02:58:00,5.05066,5.05208,5.04988,5.0507,15000000.0
2009-11-04 02:59:00,5.04996,5.05061,5.0489,5.0489,12000000.0
2009-11-04 03:00:00,5.05019,5.05047,5.04944,5.05033,17000000.0
2009-11-04 03:01:00,5.0501,5.051,5.04969,5.05021,9000000.0
2009-11-04 03:02:00,5.05114,5.05198,5.05003,5.05198,15000000.0
2009-11-04 03:03:00,5.0514,5.05169,5.05003,5.05003,14000000.0
2009-11-04 03:04:00,5.05033,5.05092,5.0496,5.05081,11000000.0
2009-11-04 03:05:00,5.04994,5.05058,5.0485,5.0495,12000000.0
2009-11-04 03:06:00,5.04976,5.04976,5.04739,5.04861,12000000.0
2009-11-04 03:07:00,5.04917,5.05038,5.04788,5.04949,18000000.0
2009-11-04 03:08:00,5.04924,5.05003,5.04854,5.04854,9000000.0
2009-11-04 03:09:00,5.04972,5.04974,5.04795,5.04872,9000000.0
2009-11-04 03:10:00,5.04904,5.04906,5.0476,5.04795,11000000.0
2009-11-04 03:11:00,5.04677,5.04861,5.04677,5.04828,16000000.0
2009-11-04 03:12:00,5.04761,5.04819,5.04659,5.04819,8000000.0
2009-11-04 03:13:00,5.04711,5.04775,5.04616,5.04775,12000000.0
2009-11-04 03:14:00,5.04789,5.0484,5.04599,5.04779,16000000.0
2009-11-04 03:15:00,5.04832,5.04956,5.04816,5.04857,10000000.0
2009-11-04 03:16:00,5.049,5.049,5.04689,5.04828,16000000.0
2009-11-04 03:17:00,5.04841,5.04849,5.047,5.04779,16000000.0
2009-11-04 03:18:00,5.04797,5.04874,5.04738,5.04738,9000000.0
2009-11-04 03:19:00,5.04758,5.0495,5.04758,5.0495,10000000.0
2009-11-04 03:20:00,5.04943,5.04997,5.04817,5.04906,20000000.0
2009-11-04 03:21:00,5.04884,5.04919,5.04786,5.04919,18000000.0
2009-11-04 03:22:00,5.04769,5.04862,5.04614,5.04734,15000000.0
2009-11-04 03:23:00,5.04752,5.0481,5.04676,5.04728,15000000.0
2009-11-04 03:24:00,5.04807,5.04807,5.04646,5.04662,12000000.0
2009-11-04 03:25:00,5.04698,5.04781,5.04649,5.04738,15000000.0
2009-11-04 03:26:00,5.04807,5.04807,5.04649,5.04736,19000000.0
2009-11-04 03:27:00,5.04625,5.04728,5.04591,5.04728,8000000.0
2009-11-04 03:28:00,5.04647,5.0471,5.04552,5.0471,13000000.0
2009-11-04 03:29:00,5.04705,5.04736,5.04599,5.04657,9000000.0
2009-11-04 03:30:00,5.0463,5.04683,5.04539,5.04639,17000000.0
2009-11-04 03:31:00,5.04699,5.04752,5.04613,5.04752,7000000.0
2009-11-04 03:32:00,5.04692,5.04816,5.04619,5.04769,15000000.0
2009-11-04 03:33:00,5.04695,5.04769,5.0464,5.04715,14000000.0
2009-11-04 03:34:00,5.04768,5.04768,5.04623,5.04671,13000000.0
2009-11-04 03:35:00,5.04662,5.04756,5.04632,5.0474,9000000.0
2009-11-04 03:36:00,5.04741,5.04836,5.04691,5.04763,13000000.0
2009-11-04 03:37:00,5.04886,5.04886,5.04708,5.04708,13000000.0
2009-11-04 03:38:00,5.04814,5.04864,5.04687,5.04822,14000000.0
2009-11-04 03:39:00,5.04689,5.04854,5.04675,5.04854,11000000.0
2009-11-04 03:40:00,5.049,5.04901,5.04749,5.04852,12000000.0
2009-11-04 03:41:00,5.04841,5.04874,5.04718,5.0476,19000000.0
2009-11-04 03:42:00,5.04822,5.04848,5.0472,5.04824,10000000.0
2009-11-04 03:43:00,5.04898,5.04898,5.04722,5.04892,12000000.0
2009-11-04 03:44:00,5.04883,5.04908,5.04705,5.04896,12000000.0
2009-11-04 03:45:00,5.04913,5.04947,5.04753,5.04947,14000000.0
2009-11-04 03:46:00,5.04929,5.05101,5.04876,5.05052,13000000.0
2009-11-04 03:47:00,5.0511,5.05149,5.04993,5.05141,9000000.0
2009-11-04 03:48:00,5.05016,5.05235,5.05016,5.05118,8000000.0
2009-11-04 03:49:00,5.05225,5.05225,5.05048,5.05151,19000000.0
2009-11-04 03:50:00,5.05131,5.05284,5.0506,5.05284,12000000.0
2009-11-04 03:51:00,5.05345,5.05345,5.05134,5.05134,15000000.0
2009-11-04 03:52:00,5.05126,5.05248,5.05071,5.0517,11000000.0
2009-11-04 03:53:00,5.05155,5.05184,5.05027,5.05088,12000000.0
2009-11-04 03:54:00,5.05015,5.05138,5.04961,5.05066,12000000.0
2009-11-04 03:55:00,5.05016,5.05061,5.04871,5.0503,12000000.0
2009-11-04 03:56:00,5.05047,5.05091,5.04908,5.0506,14000000.0
2009-11-04 03:57:00,5.05104,5.05178,5.0499,5.0499,15000000.0
2009-11-04 03:58:00,5.05137,5.05186,5.05037,5.05159,12000000.0
2009-11-04 03:59:00,5.05217,5.05217,5.05074,5.05099,17000000.0
2009-11-04 04:00:00,5.05085,5.05204,5.05052,5.05192,14000000.0
2009-11-04 04:01:00,5.05093,5.05224,5.05052,5.05142,13000000.0
2009-11-04 04:02:00,5.05115,5.0519,5.05033,5.05137,16000000.0
2009-11-04 04:03:00,5.05064,5.05128,5.04974,5.04974,14000000.0
2009-11-04 04:04:00,5.05093,5.0518,5.04982,5.04998,19000000.0
2009-11-04 04:05:00,5.04972,5.05116,5.04972,5.05002,12000000.0
2009-11-04 04:06:00,5.05149,5.0517,5.05,5.05072,18000000.0
2009-11-04 04:07:00,5.05088,5.05155,5.0501,5.05118,16000000.0
2009-11-04 04:08:00,5.05059,5.05152,5.05027,5.05069,8000000.0
2009-11-04 04:09:00,5.05209,5.05209,5.05059,5.05077,13000000.0
2009-11-04 04:10:00,5.05115,5.0524,5.05007,5.05126,14000000.0
2009-11-04 04:11:00,5.05134,5.05215,5.05067,5.05127,18000000.0
2009-11-04 04:12:00,5.05126,5.0522,5.05048,5.05168,10000000.0
2009-11-04 04:13:00,5.05169,5.05257,5.05106,5.05195,14000000.0
2009-11-04 04:14:00,5.05125,5.05268,5.05075,5.05245,20000000.0
2009-11-04 04:15:00,5.05085,5.05222,5.05042,5.05158,14000000.0
2009-11-04 04:16:00,5.05127,5.052,5.05041,5.05119,15000000.0
2009-11-04 04:17:00,5.05179,5.05245,5.05083,5.05208,22000000.0
2009-11-04 04:18:00,5.05241,5.05241,5.05052,5.05166,17000000.0
2009-11-04 04:19:00,5.05165,5.05327,5.05111,5.05206,12000000.0
2009-11-04 04:20:00,5.05188,5.05243,5.0512,5.05243,17000000.0
2009-11-04 04:21:00,5.05231,5.05231,5.05059,5.05059,13000000.0
2009-11-04 04:22:00,5.04998,5.0524,5.04977,5.0511,14000000.0
2009-11-04 04:23:00,5.05052,5.05053,5.04903,5.05053,9000000.0
2009-11-04 04:24:00,5.0505,5.05112,5.04948,5.05112,9000000.0
2009-11-04 04:25:00,5.05121,5.05146,5.05008,5.05106,13000000.0
2009-11-04 04:26:00,5.05132,5.05233,5.05044,5.05185,12000000.0
2009-11-04 04:27:00,5.05156,5.05184,5.05049,5.05111,16000000.0
2009-11-04 04:28:00,5.05057,5.0511,5.04981,5.05095,11000000.0
2009-11-04 04:29:00,5.05077,5.05141,5.05013,5.0506,20000000.0
2009-11-04 04:30:00,5.05115,5.05148,5.05045,5.05103,16000000.0
2009-11-04 04:31:00,5.05128,5.05128,5.04969,5.04969,12000000.0
2009-11-04 04:32:00,5.05055,5.05106,5.0494,5.05084,11000000.0
2009-11-04 04:33:00,5.0506,5.05074,5.04907,5.04989,14000000.0
2009-11-04 04:34:00,5.04964,5.05044,5.04886,5.04944,11000000.0
2009-11-04 04:35:00,5.04995,5.04995,5.04885,5.04959,14000000.0
2009-11-04 04:36:00,5.04921,5.04936,5.04811,5.04837,11000000.0
2009-11-04 04:37:00,5.04914,5.04915,5.04748,5.04824,15000000.0
2009-11-04 04:38:00,5.04827,5.04977,5.04789,5.04962,7000000.0
2009-11-04 04:39:00,5.04932,5.05029,5.04833,5.04992,19000000.0
2009-11-04 04:40:00,5.04984,5.05007,5.0488,5.04948,14000000.0
2009-11-04 04:41:00,5.04852,5.04968,5.04851,5.04968,12000000.0
2009-11-04 04:42:00,5.05,5.05004,5.04748,5.04748,11000000.0
2009-11-04 04:43:00,5.04871,5.04941,5.0477,5.04812,15000000.0
2009-11-04 04:44:00,5.04778,5.04862,5.04753,5.04753,13000000.0
2009-11-04 04:45:00,5.04969,5.04987,5.04764,5.04764,19000000.0
2009-11-04 04:46:00,5.04933,5.04937,5.04772,5.04914,14000000.0
2009-11-04 04:47:00,5.04878,5.04987,5.04878,5.04987,7000000.0
2009-11-04 04:48:00,5.04923,5.04954,5.04757,5.04757,14000000.0
2009-11-04 04:49:00,5.04813,5.04874,5.04701,5.04821,12000000.0
2009-11-04 04:50:00,5.04793,5.04897,5.04759,5.04897,9000000.0
2009-11-04 04:51:00,5.04958,5.04958,5.04753,5.04941,16000000.0
2009-11-04 04:52:00,5.04874,5.05002,5.04777,5.04777,14000000.0
2009-11-04 04:53:00,5.04968,5.04968,5.04795,5.04871,12000000.0
2009-11-04 04:54:00,5.04862,5.04907,5.04798,5.04831,9000000.0
2009-11-04 04:55:00,5.04863,5.04899,5.04685,5.04703,19000000.0
2009-11-04 04:56:00,5.04783,5.04855,5.04685,5.04785,17000000.0
2009-11-04 04:57:00,5.04804,5.04852,5.04717,5.04811,15000000.0
2009-11-04 04:58:00,5.04828,5.04853,5.04773,5.04834,7000000.0
2009-11-04 04:59:00,5.04797,5.0487,5.04757,5.048,10000000.0
2009-11-04 05:00:00,5.0481,5.04851,5.04736,5.04736,19000000.0
2009-11-04 05:01:00,5.04707,5.04901,5.04707,5.04901,8000000.0
2009-11-04 05:02:00,5.04898,5.04898,5.04788,5.04848,8000000.0
2009-11-04 05:03:00,5.04823,5.04854,5.04735,5.04854,13000000.0
2009-11-04 05:04:00,5.04857,5.04857,5.04733,5.04784,16000000.0
2009-11-04 05:05:00,5.04813,5.04841,5.04806,5.04806,17000000.0
2009-11-04 05:06:00,5.04867,5.04867,5.04739,5.0484,15000000.0
2009-11-04 05:07:00,5.0487,5.0487,5.04785,5.04792,9000000.0
2009-11-04 05:08:00,5.04812,5.0488,5.04812,5.04823,14000000.0
2009-11-04 05:09:00,5.04856,5.0486,5.047,5.04738,15000000.0
2009-11-04 05:10:00,5.04767,5.04817,5.04687,5.04817,13000000.0
2009-11-04 05:11:00,5.04753,5.04757,5.0462,5.04689,13000000.0
2009-11-04 05:12:00,5.04753,5.04803,5.04613,5.04749,15000000.0
2009-11-04 05:13:00,5.04606,5.04757,5.04606,5.04757,14000000.0
2009-11-04 05:14:00,5.04753,5.04835,5.04708,5.04807,13000000.0
2009-11-04 05:15:00,5.04732,5.04793,5.04646,5.04715,15000000.0
2009-11-04 05:16:00,5.04719,5.04795,5.04663,5.04663,12000000.0
2009-11-04 05:17:00,5.04684,5.04774,5.04666,5.04741,13000000.0
2009-11-04 05:18:00,5.04749,5.04789,5.04604,5.04769,14000000.0
2009-11-04 05:19:00,5.04746,5.04769,5.04665,5.04743,9000000.0
2009-11-04 05:20:00,5.0478,5.0478,5.04657,5.04748,12000000.0
2009-11-04 05:21:00,5.0475,5.04785,5.04694,5.04784,9000000.0
2009-11-04 05:22:00,5.0476,5.0476,5.04729,5.04753,13000000.0
2009-11-04 05:23:00,5.0467,5.04768,5.04629,5.04768,9000000.0
2009-11-04 05:24:00,5.04774,5.04847,5.04718,5.04847,13000000.0
2009-11-04 05:25:00,5.04869,5.04871,5.04752,5.04825,10000000.0
2009-11-04 05:26:00,5.04819,5.04879,5.04772,5.04792,11000000.0
2009-11-04 05:27:00,5.04824,5.04876,5.04694,5.04694,20000000.0
2009-11-04 05:28:00,5.04754,5.04889,5.04754,5.0487,11000000.0
2009-11-04 05:29:00,5.04765,5.04806,5.04713,5.04749,8000000.0
2009-11-04 05:30:00,5.04749,5.04793,5.04645,5.04757,13000000.0
2009-11-04 05:31:00,5.04741,5.04783,5.04668,5.0473,12000000.0
2009-11-04 05:32:00,5.0476,5.04801,5.04674,5.04749,14000000.0
2009-11-04 05:33:00,5.04771,5.04782,5.04682,5.04749,10000000.0
2009-11-04 05:34:00,5.04751,5.04824,5.04705,5.04803,14000000.0
2009-11-04 05:35:00,5.0483,5.04836,5.04684,5.04823,16000000.0
2009-11-04 05:36:00,5.04699,5.04832,5.04699,5.04828,11000000.0
2009-11-04 05:37:00,5.04788,5.04851,5.04722,5.04786,14000000.0
2009-11-04 05:38:00,5.04793,5.04858,5.04789,5.04851,12000000.0
2009-11-04 05:39:00,5.04756,5.04905,5.04735,5.04851,16000000.0
2009-11-04 05:40:00,5.04872,5.04886,5.04646,5.04806,15000000.0
2009-11-04 05:41:00,5.04798,5.04862,5.04691,5.04691,11000000.0
2009-11-04 05:42:00,5.04732,5.04814,5.04677,5.04677,20000000.0
2009-11-04 05:43:00,5.04776,5.04908,5.04686,5.04797,13000000.0
2009-11-04 05:44:00,5.04712,5.04833,5.04684,5.04706,10000000.0
2009-11-04 05:45:00,5.04668,5.0476,5.04654,5.04749,9000000.0
2009-11-04 05:46:00,5.04573,5.04737,5.04571,5.04729,24000000.0
2009-11-04 05:47:00,5.0461,5.04716,5.04565,5.04632,16000000.0
2009-11-04 05:48:00,5.04652,5.04704,5.04613,5.04642,8000000.0
2009-11-04 05:49:00,5.04613,5.04736,5.04546,5.04719,7000000.0
2009-11-04 05:50:00,5.04765,5.04787,5.04634,5.04642,11000000.0
2009-11-04 05:51:00,5.0473,5.04788,5.04654,5.04788,18000000.0
2009-11-04 05:52:00,5.04732,5.04777,5.04674,5.04716,9000000.0
2009-11-04 05:53:00,5.04793,5.04793,5.04592,5.04735,15000000.0
2009-11-04 05:54:00,5.04705,5.04817,5.04675,5.04745,14000000.0
2009-11-04 05:55:00,5.04692,5.04773,5.04625,5.04641,15000000.0
2009-11-04 05:56:00,5.04675,5.04798,5.04631,5.04798,23000000.0
2009-11-04 05:57:00,5.04701,5.04786,5.04627,5.04785,17000000.0
2009-11-04 05:58:00,5.04803,5.04808,5.04651,5.04798,11000000.0
2009-11-04 05:59:00,5.04751,5.04804,5.04653,5.04705,13000000.0
2009-11-04 06:00:00,5.04763,5.04763,5.04633,5.04689,18000000.0
2009-11-04 06:01:00,5.04658,5.04757,5.04633,5.04704,9000000.0
2009-11-04 06:02:00,5.04626,5.04741,5.04574,5.04718,16000000.0
2009-11-04 06:03:00,5.04703,5.04772,5.0461,5.04713,12000000.0
2009-11-04 06:04:00,5.04723,5.0476,5.04597,5.04677,17000000.0
2009-11-04 06:05:00,5.04706,5.04746,5.04586,5.04586,11000000.0
2009-11-04 06:06:00,5.04679,5.04758,5.04629,5.04737,14000000.0
2009-11-04 06:07:00,5.04731,5.04757,5.04634,5.04755,13000000.0
2009-11-04 06:08:00,5.04719,5.04719,5.04581,5.04601,13000000.0
2009-11-04 06:09:00,5.04615,5.04708,5.04603,5.04657,11000000.0
2009-11-04 06:10:00,5.04701,5.04718,5.04567,5.04567,8000000.0
2009-11-04 06:11:00,5.04538,5.04729,5.04538,5.04657,17000000.0
2009-11-04 06:12:00,5.04665,5.04699,5.04531,5.04638,13000000.0
2009-11-04 06:13:00,5.04574,5.04669,5.0452,5.04669,13000000.0
2009-11-04 06:14:00,5.04625,5.04625,5.04438,5.04487,11000000.0
2009-11-04 06:15:00,5.04588,5.04618,5.04475,5.0458,16000000.0
2009-11-04 06:16:00,5.04469,5.04624,5.04469,5.04573,13000000.0
2009-11-04 06:17:00,5.04565,5.04565,5.0431,5.04456,18000000.0
2009-11-04 06:18:00,5.045,5.045,5.04323,5.04323,11000000.0
2009-11-04 06:19:00,5.04432,5.04515,5.04394,5.04505,7000000.0
2009-11-04 06:20:00,5.04527,5.0461,5.04431,5.04493,17000000.0
2009-11-04 06:21:00,5.04424,5.04528,5.04364,5.0448,13000000.0
2009-11-04 06:22:00,5.04479,5.0449,5.04291,5.0433,19000000.0
2009-11-04 06:23:00,5.04422,5.04456,5.04298,5.04345,19000000.0
2009-11-04 06:24:00,5.04356,5.0443,5.04294,5.04406,20000000.0
2009-11-04 06:25:00,5.04397,5.04517,5.04396,5.04495,8000000.0
2009-11-04 06:26:00,5.04425,5.04464,5.04356,5.04375,19000000.0
2009-11-04 06:27:00,5.0446,5.04497,5.04379,5.04468,12000000.0
2009-11-04 06:28:00,5.0451,5.0453,5.04369,5.04501,10000000.0
2009-11-04 06:29:00,5.04491,5.04521,5.04404,5.04491,10000000.0
2009-11-04 06:30:00,5.045,5.04565,5.04435,5.04542,12000000.0
2009-11-04 06:31:00,5.04536,5.04583,5.04472,5.04557,15000000.0
2009-11-04 06:32:00,5.04412,5.04532,5.04408,5.04515,11000000.0
2009-11-04 06:33:00,5.04542,5.04556,5.04489,5.04514,13000000.0
2009-11-04 06:34:00,5.04547,5.04577,5.04496,5.04555,7000000.0
2009-11-04 06:35:00,5.04576,5.04576,5.04441,5.04547,11000000.0
2009-11-04 06:36:00,5.04513,5.04554,5.04441,5.04474,7000000.0
2009-11-04 06:37:00,5.04581,5.04592,5.04469,5.04469,9000000.0
2009-11-04 06:38:00,5.04577,5.04577,5.04485,5.04526,11000000.0
2009-11-04 06:39:00,5.04427,5.04565,5.04389,5.04539,14000000.0
2009-11-04 06:40:00,5.04406,5.0454,5.04398,5.04398,12000000.0
2009-11-04 06:41:00,5.04485,5.0454,5.04436,5.0454,17000000.0
2009-11-04 06:42:00,5.04486,5.04558,5.04391,5.04453,13000000.0
2009-11-04 06:43:00,5.04496,5.04527,5.04446,5.0449,11000000.0
2009-11-04 06:44:00,5.04549,5.04581,5.04529,5.0457,15000000.0
2009-11-04 06:45:00,5.04504,5.04523,5.04395,5.0445,10000000.0
2009-11-04 06:46:00,5.04499,5.04541,5.04403,5.04539,14000000.0
2009-11-04 06:47:00,5.04554,5.04554,5.04387,5.04437,10000000.0
2009-11-04 06:48:00,5.04514,5.04578,5.0436,5.04424,13000000.0
2009-11-04 06:49:00,5.04462,5.04512,5.04375,5.04512,15000000.0
2009-11-04 06:50:00,5.04471,5.04527,5.04366,5.04459,16000000.0
2009-11-04 06:51:00,5.04425,5.04561,5.04364,5.04484,14000000.0
2009-11-04 06:52:00,5.04526,5.04548,5.04381,5.04452,10000000.0
2009-11-04 06:53:00,5.04433,5.04579,5.04401,5.04498,12000000.0
2009-11-04 06:54:00,5.04493,5.04541,5.04385,5.04532,14000000.0
2009-11-04 06:55:00,5.04467,5.0449,5.04406,5.04423,18000000.0
2009-11-04 06:56:00,5.04384,5.04511,5.04355,5.04355,19000000.0
2009-11-04 06:57:00,5.04533,5.04533,5.04441,5.04487,8000000.0
2009-11-04 06:58:00,5.04498,5.0454,5.04404,5.04404,10000000.0
2009-11-04 06:59:00,5.04467,5.0453,5.044,5.044,17000000.0
2009-11-04 07:00:00,5.04387,5.04518,5.04387,5.04518,11000000.0
2009-11-04 07:01:00,5.0453,5.0453,5.04417,5.04464,11000000.0
2009-11-04 07:02:00,5.04483,5.04563,5.04418,5.04465,13000000.0
2009-11-04 07:03:00,5.04498,5.04534,5.04438,5.04487,12000000.0
2009-11-04 07:04:00,5.04466,5.0455,5.04422,5.04483,18000000.0
2009-11-04 07:05:00,5.04519,5.04538,5.04419,5.04538,12000000.0
2009-11-04 07:06:00,5.0452,5.0454,5.04518,5.0453,15000000.0
2009-11-04 07:07:00,5.04453,5.0454,5.04411,5.0454,11000000.0
2009-11-04 07:08:00,5.0457,5.04589,5.04477,5.04536,9000000.0
2009-11-04 07:09:00,5.04491,5.04576,5.04458,5.04463,15000000.0
2009-11-04 07:10:00,5.04557,5.04599,5.04465,5.04512,19000000.0
2009-11-04 07:11:00,5.0461,5.04616,5.04457,5.04457,9000000.0
2009-11-04 07:12:00,5.044,5.04584,5.044,5.04535,12000000.0
2009-11-04 07:13:00,5.04549,5.046,5.04469,5.046,19000000.0
2009-11-04 07:14:00,5.04622,5.04641,5.04476,5.04532,8000000.0
2009-11-04 07:15:00,5.04435,5.04623,5.04435,5.04481,16000000.0
2009-11-04 07:16:00,5.04657,5.04773,5.04532,5.04665,18000000.0
2009-11-04 07:17:00,5.04578,5.04745,5.04578,5.0473,22000000.0
2009-11-04 07:18:00,5.04747,5.04751,5.04602,5.04697,16000000.0
2009-11-04 07:19:00,5.047,5.04794,5.04671,5.04738,17000000.0
2009-11-04 07:20:00,5.04608,5.04722,5.04561,5.0458,14000000.0
2009-11-04 07:21:00,5.04697,5.04727,5.04555,5.04727,16000000.0
2009-11-04 07:22:00,5.04651,5.04705,5.04569,5.04658,14000000.0
2009-11-04 07:23:00,5.04611,5.0468,5.04557,5.04664,17000000.0
2009-11-04 07:24:00,5.04571,5.04662,5.04527,5.04649,9000000.0
2009-11-04 07:25:00,5.04631,5.04674,5.04543,5.04605,13000000.0
2009-11-04 07:26:00,5.04673,5.04673,5.04526,5.04626,13000000.0
2009-11-04 07:27:00,5.04544,5.04663,5.04544,5.04649,7000000.0
2009-11-04 07:28:00,5.04609,5.04703,5.04535,5.04661,18000000.0
2009-11-04 07:29:00,5.04688,5.0469,5.04572,5.04627,8000000.0
2009-11-04 07:30:00,5.04628,5.04652,5.04553,5.04646,16000000.0
2009-11-04 07:31:00,5.04583,5.04603,5.0443,5.04593,15000000.0
2009-11-04 07:32:00,5.04595,5.04649,5.04472,5.04563,13000000.0
2009-11-04 07:33:00,5.04547,5.04614,5.04485,5.04559,8000000.0
2009-11-04 07:34:00,5.04666,5.04666,5.04512,5.04512,11000000.0
2009-11-04 07:35:00,5.04627,5.04643,5.04526,5.04605,16000000.0
2009-11-04 07:36:00,5.04661,5.04694,5.04466,5.04466,11000000.0
2009-11-04 07:37:00,5.04556,5.04626,5.04466,5.04476,17000000.0
2009-11-04 07:38:00,5.04497,5.04663,5.04497,5.04594,9000000.0
2009-11-04 07:39:00,5.04652,5.04713,5.04615,5.04713,12000000.0
2009-11-04 07:40:00,5.04685,5.04717,5.04567,5.04698,14000000.0
2009-11-04 07:41:00,5.04741,5.04741,5.0461,5.04692,14000000.0
2009-11-04 07:42:00,5.04723,5.04739,5.04664,5.04713,8000000.0
2009-11-04 07:43:00,5.0462,5.0481,5.0462,5.04779,15000000.0
2009-11-04 07:44:00,5.04697,5.04823,5.04697,5.047,13000000.0
2009-11-04 07:45:00,5.04699,5.04839,5.04659,5.04757,19000000.0
2009-11-04 07:46:00,5.04758,5.04802,5.04707,5.04791,11000000.0
2009-11-04 07:47:00,5.04817,5.04859,5.04725,5.04838,16000000.0
2009-11-04 07:48:00,5.04832,5.04868,5.04714,5.04785,9000000.0
2009-11-04 07:49:00,5.04889,5.04911,5.04737,5.04737,11000000.0
2009-11-04 07:50:00,5.04867,5.04876,5.04697,5.04843,11000000.0
2009-11-04 07:51:00,5.0481,5.04824,5.04674,5.04788,13000000.0
2009-11-04 07:52:00,5.04716,5.04825,5.04627,5.04814,14000000.0
2009-11-04 07:53:00,5.04769,5.04817,5.04649,5.04775,10000000.0
2009-11-04 07:54:00,5.04769,5.04792,5.04727,5.04764,17000000.0
2009-11-04 07:55:00,5.04684,5.0473,5.0461,5.04711,10000000.0
2009-11-04 07:56:00,5.04704,5.04705,5.04595,5.04659,11000000.0
2009-11-04 07:57:00,5.04709,5.04791,5.04607,5.04721,11000000.0
2009-11-04 07:58:00,5.04747,5.0483,5.04682,5.04751,24000000.0
2009-11-04 07:59:00,5.04676,5.04779,5.0464,5.04711,11000000.0
2009-11-04 08:00:00,5.04765,5.04822,5.04619,5.04619,14000000.0
2009-11-04 08:01:00,5.04583,5.04762,5.04551,5.04672,15000000.0
2009-11-04 08:02:00,5.04695,5.04751,5.04533,5.04645,16000000.0
2009-11-04 08:03:00,5.04509,5.04612,5.04505,5.04603,10000000.0
2009-11-04 08:04:00,5.04607,5.04607,5.04441,5.0447,13000000.0
2009-11-04 08:05:00,5.04494,5.04494,5.04267,5.04437,18000000.0
2009-11-04 08:06:00,5.04338,5.04405,5.04244,5.04337,14000000.0
2009-11-04 08:07:00,5.04217,5.04328,5.04211,5.04326,11000000.0
2009-11-04 08:08:00,5.04241,5.04359,5.04165,5.04165,19000000.0
2009-11-04 08:09:00,5.04364,5.04371,5.04257,5.04298,9000000.0
2009-11-04 08:10:00,5.04377,5.04456,5.04323,5.04323,8000000.0
2009-11-04 08:11:00,5.04472,5.04483,5.04351,5.04392,16000000.0
2009-11-04 08:12:00,5.04296,5.04492,5.04296,5.0445,16000000.0
2009-11-04 08:13:00,5.045,5.04581,5.04388,5.04417,15000000.0
2009-11-04 08:14:00,5.04411,5.04504,5.04343,5.04437,15000000.0
2009-11-04 08:15:00,5.04425,5.04507,5.0437,5.04397,14000000.0
2009-11-04 08:16:00,5.04448,5.04505,5.0439,5.04492,14000000.0
2009-11-04 08:17:00,5.04487,5.04487,5.04349,5.04474,15000000.0
2009-11-04 08:18:00,5.04434,5.04507,5.04387,5.0443,11000000.0
2009-11-04 08:19:00,5.04403,5.04516,5.04343,5.04428,16000000.0
2009-11-04 08:20:00,5.04356,5.04546,5.04356,5.04522,17000000.0
2009-11-04 08:21:00,5.04632,5.04695,5.04449,5.04642,15000000.0
2009-11-04 08:22:00,5.04541,5.04637,5.04541,5.04549,8000000.0
2009-11-04 08:23:00,5.04614,5.04657,5.04527,5.04657,15000000.0
2009-11-04 08:24:00,5.04663,5.04666,5.04557,5.04666,8000000.0
2009-11-04 08:25:00,5.04632,5.04723,5.04528,5.04706,17000000.0
2009-11-04 08:26:00,5.04713,5.04752,5.04536,5.04752,14000000.0
2009-11-04 08:27:00,5.04678,5.04768,5.04625,5.04737,9000000.0
2009-11-04 08:28:00,5.04611,5.04823,5.04611,5.0475,11000000.0
2009-11-04 08:29:00,5.04764,5.04835,5.04657,5.04657,15000000.0
2009-11-04 08:30:00,5.04756,5.04774,5.04581,5.04721,10000000.0
2009-11-04 08:31:00,5.04629,5.04784,5.04611,5.04766,17000000.0
2009-11-04 08:32:00,5.04638,5.04815,5.04638,5.04729,20000000.0
2009-11-04 08:33:00,5.0479,5.0488,5.04717,5.0488,7000000.0
2009-11-04 08:34:00,5.04812,5.04849,5.04719,5.04806,8000000.0
2009-11-04 08:35:00,5.04796,5.04857,5.04622,5.04795,19000000.0
2009-11-04 08:36:00,5.04771,5.04821,5.04583,5.04583,14000000.0
2009-11-04 08:37:00,5.04765,5.04765,5.04591,5.04591,12000000.0
2009-11-04 08:38:00,5.04588,5.04723,5.04569,5.04624,13000000.0
2009-11-04 08:39:00,5.04453,5.04636,5.04371,5.04533,14000000.0
2009-11-04 08:40:00,5.04469,5.04518,5.04353,5.04353,12000000.0
2009-11-04 08:41:00,5.04405,5.04517,5.04358,5.04517,11000000.0
2009-11-04 08:42:00,5.04485,5.0453,5.04384,5.04439,18000000.0
2009-11-04 08:43:00,5.04359,5.04433,5.04343,5.04364,8000000.0
2009-11-04 08:44:00,5.0445,5.04466,5.04328,5.04426,12000000.0
2009-11-04 08:45:00,5.04523,5.04568,5.04357,5.04357,20000000.0
2009-11-04 08:46:00,5.04426,5.04426,5.04077,5.04224,10000000.0
2009-11-04 08:47:00,5.04209,5.04209,5.04019,5.04185,13000000.0
2009-11-04 08:48:00,5.04194,5.04208,5.04115,5.04174,16000000.0
2009-11-04 08:49:00,5.04218,5.04221,5.04076,5.04199,9000000.0
2009-11-04 08:50:00,5.04212,5.04289,5.04076,5.04289,17000000.0
2009-11-04 08:51:00,5.04185,5.04254,5.04121,5.04173,8000000.0
2009-11-04 08:52:00,5.04091,5.04254,5.04047,5.04184,20000000.0
2009-11-04 08:53:00,5.0404,5.04139,5.03927,5.03999,16000000.0
2009-11-04 08:54:00,5.04056,5.04073,5.03903,5.03954,15000000.0
2009-11-04 08:55:00,5.03951,5.03998,5.03854,5.03973,12000000.0
2009-11-04 08:56:00,5.03965,5.04171,5.03851,5.04095,14000000.0
2009-11-04 08:57:00,5.04216,5.04226,5.03967,5.04104,14000000.0
2009-11-04 08:58:00,5.04082,5.04124,5.03961,5.03986,15000000.0
2009-11-04 08:59:00,5.0409,5.04109,5.03904,5.04064,15000000.0
2009-11-04 09:00:00,5.04138,5.0418,5.03942,5.04104,14000000.0
2009-11-04 09:01:00,5.04163,5.04183,5.04053,5.04183,14000000.0
2009-11-04 09:02:00,5.04121,5.04163,5.04008,5.04147,17000000.0
2009-11-04 09:03:00,5.04085,5.04213,5.04058,5.04205,16000000.0
2009-11-04 09:04:00,5.04063,5.04261,5.04063,5.04253,10000000.0
2009-11-04 09:05:00,5.04218,5.04287,5.04133,5.04176,14000000.0
2009-11-04 09:06:00,5.04207,5.04246,5.0409,5.04095,14000000.0
2009-11-04 09:07:00,5.04158,5.04192,5.04021,5.04042,9000000.0
2009-11-04 09:08:00,5.04089,5.04154,5.03977,5.04019,17000000.0
2009-11-04 09:09:00,5.04009,5.04061,5.0395,5.04039,9000000.0
2009-11-04 09:10:00,5.04096,5.04117,5.03957,5.04044,12000000.0
2009-11-04 09:11:00,5.04035,5.04064,5.03926,5.03991,15000000.0
2009-11-04 09:12:00,5.04031,5.04139,5.03986,5.04026,14000000.0
2009-11-04 09:13:00,5.04131,5.04226,5.04052,5.04201,12000000.0
2009-11-04 09:14:00,5.04184,5.04244,5.04014,5.04036,13000000.0
2009-11-04 09:15:00,5.03996,5.04046,5.03887,5.03925,13000000.0
2009-11-04 09:16:00,5.04005,5.04043,5.03935,5.04035,10000000.0
2009-11-04 09:17:00,5.03957,5.04118,5.03895,5.04016,14000000.0
2009-11-04 09:18:00,5.0395,5.04077,5.03837,5.04011,16000000.0
2009-11-04 09:19:00,5.0389,5.04007,5.03774,5.04007,14000000.0
2009-11-04 09:20:00,5.03891,5.03951,5.03826,5.03847,11000000.0
2009-11-04 09:21:00,5.03904,5.04025,5.03825,5.0388,11000000.0
2009-11-04 09:22:00,5.03893,5.03916,5.03697,5.03793,18000000.0
2009-11-04 09:23:00,5.03823,5.03843,5.03711,5.03837,18000000.0
2009-11-04 09:24:00,5.03796,5.03857,5.0366,5.03815,18000000.0
2009-11-04 09:25:00,5.03783,5.0383,5.03688,5.0383,13000000.0
2009-11-04 09:26:00,5.03883,5.03883,5.03605,5.03785,13000000.0
2009-11-04 09:27:00,5.03819,5.03865,5.0372,5.03791,11000000.0
2009-11-04 09:28:00,5.03857,5.03868,5.03717,5.03829,12000000.0
2009-11-04 09:29:00,5.03853,5.03982,5.03734,5.03958,16000000.0
2009-11-04 09:30:00,5.03888,5.03995,5.03834,5.03987,11000000.0
2009-11-04 09:31:00,5.03968,5.04077,5.03865,5.04077,13000000.0
2009-11-04 09:32:00,5.0402,5.04109,5.03924,5.03976,14000000.0
2009-11-04 09:33:00,5.04058,5.04104,5.03945,5.04094,16000000.0
2009-11-04 09:34:00,5.04012,5.04099,5.03963,5.04045,13000000.0
2009-11-04 09:35:00,5.04035,5.04084,5.03969,5.04075,9000000.0
2009-11-04 09:36:00,5.03952,5.04072,5.03952,5.04017,7000000.0
2009-11-04 09:37:00,5.03916,5.04189,5.03916,5.04172,14000000.0
2009-11-04 09:38:00,5.04142,5.04266,5.04051,5.04182,18000000.0
2009-11-04 09:39:00,5.04144,5.04155,5.04002,5.04094,15000000.0
2009-11-04 09:40:00,5.04141,5.04151,5.0398,5.04107,10000000.0
2009-11-04 09:41:00,5.0411,5.04197,5.04018,5.04064,14000000.0
2009-11-04 09:42:00,5.04188,5.04434,5.04135,5.0437,18000000.0
2009-11-04 09:43:00,5.04272,5.04276,5.04121,5.0423,9000000.0
2009-11-04 09:44:00,5.04169,5.04254,5.04106,5.04224,10000000.0
2009-11-04 09:45:00,5.0429,5.04366,5.04174,5.0429,10000000.0
2009-11-04 09:46:00,5.04322,5.04421,5.04193,5.04421,14000000.0
2009-11-04 09:47:00,5.04448,5.04449,5.04215,5.04375,11000000.0
2009-11-04 09:48:00,5.04285,5.04362,5.04218,5.04362,10000000.0
2009-11-04 09:49:00,5.04368,5.04368,5.04136,5.04295,13000000.0
2009-11-04 09:50:00,5.0418,5.04227,5.04115,5.04115,12000000.0
2009-11-04 09:51:00,5.04108,5.04198,5.04056,5.04198,18000000.0
2009-11-04 09:52:00,5.04129,5.04297,5.03968,5.03968,12000000.0
2009-11-04 09:53:00,5.04054,5.0418,5.04019,5.04179,18000000.0
2009-11-04 09:54:00,5.04147,5.04155,5.03951,5.0403,13000000.0
2009-11-04 09:55:00,5.03963,5.0421,5.03913,5.04136,14000000.0
2009-11-04 09:56:00,5.0406,5.04131,5.0391,5.04019,16000000.0
2009-11-04 09:57:00,5.03846,5.04009,5.03816,5.03816,17000000.0
2009-11-04 09:58:00,5.0396,5.0409,5.03852,5.03931,18000000.0
2009-11-04 09:59:00,5.03987,5.0405,5.03908,5.0405,7000000.0
2009-11-04 10:00:00,5.03937,5.04127,5.03921,5.04127,13000000.0
2009-11-04 10:01:00,5.04075,5.04129,5.03989,5.04129,15000000.0
2009-11-04 10:02:00,5.0409,5.04232,5.04011,5.04232,10000000.0
2009-11-04 10:03:00,5.04184,5.04237,5.04016,5.04187,15000000.0
2009-11-04 10:04:00,5.04091,5.04104,5.03879,5.03899,13000000.0
2009-11-04 10:05:00,5.03966,5.04022,5.03787,5.03977,16000000.0
2009-11-04 10:06:00,5.03862,5.03971,5.03667,5.03892,16000000.0
2009-11-04 10:07:00,5.03811,5.0389,5.03644,5.03722,24000000.0
2009-11-04 10:08:00,5.03776,5.03788,5.0362,5.03787,13000000.0
2009-11-04 10:09:00,5.03708,5.03814,5.03591,5.03726,17000000.0
2009-11-04 10:10:00,5.03661,5.03676,5.03521,5.0366,14000000.0
2009-11-04 10:11:00,5.0363,5.03695,5.03494,5.03519,14000000.0
2009-11-04 10:12:00,5.03638,5.03688,5.03505,5.03634,9000000.0
2009-11-04 10:13:00,5.03681,5.03709,5.03552,5.03669,13000000.0
2009-11-04 10:14:00,5.03626,5.03626,5.03503,5.03554,10000000.0
2009-11-04 10:15:00,5.0348,5.03539,5.03364,5.03539,19000000.0
2009-11-04 10:16:00,5.03474,5.03624,5.03435,5.03463,11000000.0
2009-11-04 10:17:00,5.03547,5.03697,5.03476,5.03541,13000000.0
2009-11-04 10:18:00,5.03715,5.03727,5.03556,5.03662,21000000.0
2009-11-04 10:19:00,5.03646,5.03739,5.03532,5.03733,12000000.0
2009-11-04 10:20:00,5.03616,5.03658,5.03509,5.03616,8000000.0
2009-11-04 10:21:00,5.03563,5.03663,5.03471,5.0365,17000000.0
2009-11-04 10:22:00,5.03543,5.03636,5.03451,5.03597,15000000.0
2009-11-04 10:23:00,5.03692,5.03692,5.03484,5.03596,11000000.0
2009-11-04 10:24:00,5.03585,5.03585,5.03405,5.03577,13000000.0
2009-11-04 10:25:00,5.03574,5.036,5.03411,5.03524,14000000.0
2009-11-04 10:26:00,5.03628,5.03645,5.03482,5.03564,10000000.0
2009-11-04 10:27:00,5.03623,5.03704,5.03498,5.03704,9000000.0
2009-11-04 10:28:00,5.03685,5.03707,5.03561,5.03616,11000000.0
2009-11-04 10:29:00,5.03686,5.03758,5.0354,5.03659,19000000.0
2009-11-04 10:30:00,5.03691,5.0377,5.03635,5.03708,11000000.0
2009-11-04 10:31:00,5.0371,5.03811,5.03637,5.03737,15000000.0
2009-11-04 10:32:00,5.0371,5.03815,5.03648,5.03772,9000000.0
2009-11-04 10:33:00,5.03755,5.03842,5.03654,5.03836,16000000.0
2009-11-04 10:34:00,5.03836,5.03855,5.03634,5.03788,11000000.0
2009-11-04 10:35:00,5.03791,5.03824,5.03628,5.03628,9000000.0
2009-11-04 10:36:00,5.03742,5.03779,5.03624,5.0367,13000000.0
2009-11-04 10:37:00,5.03711,5.03803,5.03636,5.03776,14000000.0
2009-11-04 10:38:00,5.03616,5.0367,5.03531,5.036,7000000.0
2009-11-04 10:39:00,5.03578,5.03652,5.03465,5.03585,12000000.0
2009-11-04 10:40:00,5.03577,5.03577,5.03406,5.03553,17000000.0
2009-11-04 10:41:00,5.03543,5.03543,5.03267,5.03379,15000000.0
2009-11-04 10:42:00,5.03458,5.03458,5.03262,5.0342,13000000.0
2009-11-04 10:43:00,5.03423,5.0349,5.0331,5.03439,15000000.0
2009-11-04 10:44:00,5.03441,5.03541,5.0337,5.03541,11000000.0
2009-11-04 10:45:00,5.035,5.035,5.0333,5.0333,17000000.0
2009-11-04 10:46:00,5.03474,5.03546,5.03402,5.03483,9000000.0
2009-11-04 10:47:00,5.03295,5.03483,5.03295,5.03463,9000000.0
2009-11-04 10:48:00,5.03467,5.03467,5.0319,5.0319,11000000.0
2009-11-04 10:49:00,5.03315,5.03406,5.03255,5.03381,11000000.0
2009-11-04 10:50:00,5.03333,5.03333,5.03132,5.03182,16000000.0
2009-11-04 10:51:00,5.03255,5.03311,5.03113,5.03302,21000000.0
2009-11-04 10:52:00,5.03318,5.03318,5.03194,5.03303,8000000.0
2009-11-04 10:53:00,5.0316,5.03296,5.03118,5.03296,12000000.0
2009-11-04 10:54:00,5.03244,5.03372,5.03178,5.03363,16000000.0
2009-11-04 10:55:00,5.03308,5.03391,5.0322,5.03287,13000000.0
2009-11-04 10:56:00,5.03315,5.03381,5.03238,5.03379,16000000.0
2009-11-04 10:57:00,5.03418,5.03482,5.03305,5.03482,10000000.0
2009-11-04 10:58:00,5.0353,5.0353,5.0337,5.03441,12000000.0
2009-11-04 10:59:00,5.03521,5.03541,5.03371,5.03541,11000000.0
2009-11-04 11:00:00,5.0346,5.0346,5.03216,5.03406,13000000.0
2009-11-04 11:01:00,5.03457,5.03524,5.03365,5.03424,9000000.0
2009-11-04 11:02:00,5.03565,5.036,5.03436,5.03493,8000000.0
2009-11-04 11:03:00,5.03385,5.03577,5.03385,5.03536,10000000.0
2009-11-04 11:04:00,5.03475,5.03523,5.03392,5.03447,12000000.0
2009-11-04 11:05:00,5.0348,5.03486,5.03318,5.03442,11000000.0
2009-11-04 11:06:00,5.03483,5.0353,5.03365,5.03379,8000000.0
2009-11-04 11:07:00,5.03435,5.03518,5.03369,5.03422,14000000.0
2009-11-04 11:08:00,5.03342,5.03566,5.03342,5.03566,18000000.0
2009-11-04 11:09:00,5.03503,5.03769,5.03503,5.03765,15000000.0
2009-11-04 11:10:00,5.03633,5.03768,5.03633,5.03747,12000000.0
2009-11-04 11:11:00,5.03673,5.03696,5.03578,5.03675,11000000.0
2009-11-04 11:12:00,5.03649,5.0372,5.03562,5.03668,8000000.0
2009-11-04 11:13:00,5.03649,5.03669,5.03475,5.03643,15000000.0
2009-11-04 11:14:00,5.03672,5.03672,5.03431,5.03516,13000000.0
2009-11-04 11:15:00,5.03564,5.03604,5.03396,5.03463,20000000.0
2009-11-04 11:16:00,5.03463,5.0349,5.03343,5.03476,15000000.0
2009-11-04 11:17:00,5.03438,5.035,5.03349,5.03396,18000000.0
2009-11-04 11:18:00,5.03449,5.03486,5.03309,5.03469,20000000.0
2009-11-04 11:19:00,5.03396,5.03503,5.03358,5.03388,13000000.0
2009-11-04 11:20:00,5.0332,5.03462,5.03291,5.03291,20000000.0
2009-11-04 11:21:00,5.03478,5.03478,5.03296,5.03385,18000000.0
2009-11-04 11:22:00,5.03475,5.03523,5.03389,5.03523,18000000.0
2009-11-04 11:23:00,5.03494,5.03494,5.03329,5.03349,13000000.0
2009-11-04 11:24:00,5.03448,5.03479,5.03285,5.03411,9000000.0
2009-11-04 11:25:00,5.03322,5.03452,5.03272,5.03452,8000000.0
2009-11-04 11:26:00,5.03468,5.03538,5.03414,5.03531,8000000.0
2009-11-04 11:27:00,5.03615,5.03715,5.03544,5.03715,7000000.0
2009-11-04 11:28:00,5.03655,5.03698,5.03491,5.03691,14000000.0
2009-11-04 11:29:00,5.03703,5.03703,5.03481,5.03638,16000000.0
2009-11-04 11:30:00,5.03616,5.03699,5.03593,5.03687,7000000.0
2009-11-04 11:31:00,5.03648,5.03707,5.03547,5.03691,15000000.0
2009-11-04 11:32:00,5.0363,5.03659,5.035,5.0357,10000000.0
2009-11-04 11:33:00,5.03528,5.03536,5.03467,5.03501,8000000.0
2009-11-04 11:34:00,5.03556,5.03556,5.03456,5.03538,11000000.0
2009-11-04 11:35:00,5.03492,5.03813,5.03418,5.03813,15000000.0
2009-11-04 11:36:00,5.03768,5.03814,5.03539,5.03542,14000000.0
2009-11-04 11:37:00,5.03621,5.03669,5.03508,5.03666,11000000.0
2009-11-04 11:38:00,5.03696,5.03702,5.03547,5.03608,12000000.0
2009-11-04 11:39:00,5.03758,5.03758,5.03556,5.03674,13000000.0
2009-11-04 11:40:00,5.037,5.03704,5.03567,5.03692,8000000.0
2009-11-04 11:41:00,5.03633,5.03751,5.03568,5.03716,13000000.0
2009-11-04 11:42:00,5.03787,5.03787,5.03615,5.03765,18000000.0
2009-11-04 11:43:00,5.03773,5.03795,5.03579,5.03641,13000000.0
2009-11-04 11:44:00,5.03667,5.03731,5.03584,5.03627,14000000.0
2009-11-04 11:45:00,5.03519,5.03651,5.03486,5.03586,12000000.0
2009-11-04 11:46:00,5.03581,5.03581,5.03438,5.03562,14000000.0
2009-11-04 11:47:00,5.0357,5.03622,5.0341,5.03429,15000000.0
2009-11-04 11:48:00,5.03405,5.03559,5.03405,5.03416,9000000.0
2009-11-04 11:49:00,5.03563,5.03593,5.03468,5.03572,14000000.0
2009-11-04 11:50:00,5.03505,5.03577,5.03399,5.03465,17000000.0
2009-11-04 11:51:00,5.03493,5.03596,5.0344,5.03596,15000000.0
2009-11-04 11:52:00,5.03587,5.03587,5.0346,5.03522,15000000.0
2009-11-04 11:53:00,5.03455,5.03611,5.03455,5.03467,14000000.0
2009-11-04 11:54:00,5.03619,5.03702,5.03566,5.03602,9000000.0
2009-11-04 11:55:00,5.0358,5.03713,5.03506,5.03713,11000000.0
2009-11-04 11:56:00,5.03522,5.03737,5.03522,5.03641,13000000.0
2009-11-04 11:57:00,5.03701,5.03701,5.03534,5.03653,13000000.0
2009-11-04 11:58:00,5.03639,5.03734,5.03597,5.03705,12000000.0
2009-11-04 11:59:00,5.03636,5.03829,5.03598,5.03732,12000000.0
2009-11-04 12:00:00,5.0373,5.03883,5.0367,5.03782,12000000.0
2009-11-04 12:01:00,5.03786,5.03818,5.03697,5.03818,22000000.0
2009-11-04 12:02:00,5.03799,5.03845,5.0372,5.03845,10000000.0
2009-11-04 12:03:00,5.03683,5.03904,5.03683,5.0384,18000000.0
2009-11-04 12:04:00,5.03731,5.03861,5.03702,5.03837,12000000.0
2009-11-04 12:05:00,5.03813,5.03857,5.03708,5.03857,15000000.0
2009-11-04 12:06:00,5.039,5.039,5.03722,5.03854,14000000.0
2009-11-04 12:07:00,5.03688,5.03885,5.03688,5.03807,15000000.0
2009-11-04 12:08:00,5.03805,5.0382,5.03674,5.03816,19000000.0
2009-11-04 12:09:00,5.03783,5.03855,5.03664,5.03838,12000000.0
2009-11-04 12:10:00,5.03804,5.03844,5.03625,5.03754,23000000.0
2009-11-04 12:11:00,5.03791,5.0381,5.03599,5.03783,21000000.0
2009-11-04 12:12:00,5.03792,5.03819,5.03687,5.03806,9000000.0
2009-11-04 12:13:00,5.03782,5.03842,5.0363,5.03765,13000000.0
2009-11-04 12:14:00,5.0374,5.03742,5.03579,5.03728,15000000.0
2009-11-04 12:15:00,5.03649,5.03842,5.03605,5.03723,14000000.0
2009-11-04 12:16:00,5.03758,5.03868,5.03659,5.0366,16000000.0
2009-11-04 12:17:00,5.03812,5.03812,5.03632,5.0374,13000000.0
2009-11-04 12:18:00,5.03743,5.03743,5.03618,5.03645,9000000.0
2009-11-04 12:19:00,5.03673,5.03796,5.0361,5.03755,10000000.0
2009-11-04 12:20:00,5.037,5.0375,5.03633,5.0375,7000000.0
2009-11-04 12:21:00,5.0372,5.03772,5.03627,5.03754,13000000.0
2009-11-04 12:22:00,5.0377,5.0377,5.03588,5.03691,10000000.0
2009-11-04 12:23:00,5.03642,5.03681,5.03547,5.03645,10000000.0
2009-11-04 12:24:00,5.03613,5.03613,5.03448,5.03553,12000000.0
2009-11-04 12:25:00,5.03509,5.03562,5.03422,5.03505,12000000.0
2009-11-04 12:26:00,5.03473,5.03589,5.03407,5.03505,20000000.0
2009-11-04 12:27:00,5.03496,5.03516,5.03283,5.03283,12000000.0
2009-11-04 12:28:00,5.03462,5.03534,5.03355,5.0345,14000000.0
2009-11-04 12:29:00,5.03387,5.03466,5.03373,5.03459,10000000.0
2009-11-04 12:30:00,5.03438,5.03596,5.03399,5.03399,19000000.0
2009-11-04 12:31:00,5.03601,5.03602,5.03468,5.03552,11000000.0
2009-11-04 12:32:00,5.03566,5.03572,5.03437,5.03543,10000000.0
2009-11-04 12:33:00,5.03598,5.03598,5.03393,5.03461,15000000.0
2009-11-04 12:34:00,5.03393,5.03555,5.03393,5.03419,16000000.0
2009-11-04 12:35:00,5.03526,5.03557,5.03471,5.0355,10000000.0
2009-11-04 12:36:00,5.0346,5.03491,5.03319,5.03455,11000000.0
2009-11-04 12:37:00,5.03498,5.03509,5.03434,5.03455,10000000.0
2009-11-04 12:38:00,5.03398,5.03536,5.03385,5.035,14000000.0
2009-11-04 12:39:00,5.03518,5.03594,5.03405,5.03466,14000000.0
2009-11-04 12:40:00,5.0357,5.03574,5.03397,5.034,11000000.0
2009-11-04 12:41:00,5.03507,5.03583,5.03418,5.0352,12000000.0
2009-11-04 12:42:00,5.03511,5.03511,5.03359,5.03492,14000000.0
2009-11-04 12:43:00,5.03459,5.0352,5.03399,5.035,15000000.0
2009-11-04 12:44:00,5.03416,5.03565,5.03354,5.03565,16000000.0
2009-11-04 12:45:00,5.03448,5.03486,5.0331,5.0331,10000000.0
2009-11-04 12:46:00,5.03533,5.03535,5.03449,5.03506,12000000.0
2009-11-04 12:47:00,5.03536,5.03536,5.03424,5.03477,13000000.0
2009-11-04 12:48:00,5.03505,5.0353,5.03369,5.03462,12000000.0
2009-11-04 12:49:00,5.03373,5.03475,5.0328,5.03293,14000000.0
2009-11-04 12:50:00,5.03357,5.03523,5.03345,5.03369,9000000.0
2009-11-04 12:51:00,5.03487,5.03577,5.03424,5.03454,10000000.0
2009-11-04 12:52:00,5.03452,5.0353,5.03386,5.03508,22000000.0
2009-11-04 12:53:00,5.03537,5.0356,5.03431,5.03462,14000000.0
2009-11-04 12:54:00,5.0339,5.0351,5.0339,5.03486,13000000.0
2009-11-04 12:55:00,5.03546,5.03569,5.03415,5.03551,21000000.0
2009-11-04 12:56:00,5.03523,5.03568,5.03421,5.03568,18000000.0
2009-11-04 12:57:00,5.03546,5.03585,5.03496,5.03585,7000000.0
2009-11-04 12:58:00,5.03627,5.0367,5.03486,5.03615,12000000.0
2009-11-04 12:59:00,5.03562,5.03612,5.03429,5.03445,18000000.0
2009-11-04 13:00:00,5.03418,5.03579,5.03418,5.03518,14000000.0
2009-11-04 13:01:00,5.03418,5.0359,5.03418,5.03493,11000000.0
2009-11-04 13:02:00,5.03628,5.03628,5.03353,5.03353,15000000.0
2009-11-04 13:03:00,5.03446,5.03469,5.03287,5.0337,15000000.0
2009-11-04 13:04:00,5.03383,5.03464,5.03332,5.03422,16000000.0
2009-11-04 13:05:00,5.03325,5.03421,5.03261,5.03261,9000000.0
2009-11-04 13:06:00,5.03295,5.03425,5.03287,5.03411,13000000.0
2009-11-04 13:07:00,5.03276,5.03449,5.03261,5.03449,13000000.0
2009-11-04 13:08:00,5.0332,5.03436,5.0332,5.03392,10000000.0
2009-11-04 13:09:00,5.03569,5.03779,5.03465,5.03563,15000000.0
2009-11-04 13:10:00,5.03942,5.04319,5.03718,5.04287,12000000.0
2009-11-04 13:11:00,5.0424,5.04257,5.03867,5.04076,12000000.0
2009-11-04 13:12:00,5.04145,5.04189,5.03865,5.03875,12000000.0
2009-11-04 13:13:00,5.03966,5.03979,5.0373,5.03821,11000000.0
2009-11-04 13:14:00,5.03819,5.03948,5.03813,5.03868,9000000.0
2009-11-04 13:15:00,5.03696,5.03824,5.03599,5.03615,15000000.0
2009-11-04 13:16:00,5.03713,5.03817,5.03618,5.03635,15000000.0
2009-11-04 13:17:00,5.03844,5.03979,5.03735,5.03957,17000000.0
2009-11-04 13:18:00,5.04,5.04016,5.03806,5.03985,15000000.0
2009-11-04 13:19:00,5.04042,5.04042,5.03787,5.03908,15000000.0
2009-11-04 13:20:00,5.03807,5.03885,5.03756,5.03811,19000000.0
2009-11-04 13:21:00,5.03747,5.03877,5.03676,5.0379,10000000.0
2009-11-04 13:22:00,5.03691,5.03805,5.03587,5.03805,8000000.0
2009-11-04 13:23:00,5.03869,5.03901,5.03687,5.03885,15000000.0
2009-11-04 13:24:00,5.03758,5.03906,5.03702,5.0388,11000000.0
2009-11-04 13:25:00,5.03892,5.0393,5.03802,5.0393,9000000.0
2009-11-04 13:26:00,5.03918,5.03918,5.03685,5.03789,8000000.0
2009-11-04 13:27:00,5.03845,5.03874,5.03713,5.03874,15000000.0
2009-11-04 13:28:00,5.03818,5.03942,5.03703,5.03863,17000000.0
2009-11-04 13:29:00,5.0376,5.03848,5.03746,5.03828,11000000.0
2009-11-04 13:30:00,5.03927,5.03954,5.03726,5.03868,21000000.0
2009-11-04 13:31:00,5.03963,5.04,5.03866,5.04,11000000.0
2009-11-04 13:32:00,5.04001,5.04002,5.03874,5.04002,10000000.0
2009-11-04 13:33:00,5.03853,5.03936,5.03847,5.03936,8000000.0
2009-11-04 13:34:00,5.03931,5.03931,5.03683,5.03683,15000000.0
2009-11-04 13:35:00,5.03808,5.03808,5.03586,5.03757,13000000.0
2009-11-04 13:36:00,5.03823,5.03852,5.03643,5.03834,11000000.0
2009-11-04 13:37:00,5.03768,5.03777,5.03651,5.03651,8000000.0
2009-11-04 13:38:00,5.03688,5.03798,5.03625,5.03631,13000000.0
2009-11-04 13:39:00,5.03699,5.03802,5.03629,5.03777,7000000.0
2009-11-04 13:40:00,5.03733,5.03742,5.03532,5.03644,12000000.0
2009-11-04 13:41:00,5.03606,5.03677,5.03451,5.03677,15000000.0
2009-11-04 13:42:00,5.03636,5.03784,5.0353,5.03784,22000000.0
2009-11-04 13:43:00,5.03779,5.03794,5.0363,5.03694,13000000.0
2009-11-04 13:44:00,5.03697,5.03747,5.0359,5.03683,14000000.0
2009-11-04 13:45:00,5.03688,5.03755,5.03584,5.03584,7000000.0
2009-11-04 13:46:00,5.03779,5.03779,5.03578,5.03671,11000000.0
2009-11-04 13:47:00,5.03494,5.03683,5.03483,5.03683,11000000.0
2009-11-04 13:48:00,5.03682,5.03715,5.03555,5.03667,14000000.0
2009-11-04 13:49:00,5.03544,5.03721,5.03544,5.03721,13000000.0
2009-11-04 13:50:00,5.03638,5.03722,5.03554,5.03666,12000000.0
2009-11-04 13:51:00,5.03644,5.03703,5.03608,5.03703,11000000.0
2009-11-04 13:52:00,5.03689,5.03689,5.03522,5.03607,9000000.0
2009-11-04 13:53:00,5.03614,5.03614,5.03432,5.03564,11000000.0
2009-11-04 13:54:00,5.03497,5.03534,5.03388,5.03462,17000000.0
2009-11-04 13:55:00,5.03402,5.03515,5.03256,5.03343,22000000.0
2009-11-04 13:56:00,5.03355,5.03355,5.03208,5.03344,13000000.0
2009-11-04 13:57:00,5.03319,5.03421,5.03231,5.03325,19000000.0
2009-11-04 13:58:00,5.03268,5.03536,5.03268,5.03532,11000000.0
2009-11-04 13:59:00,5.0353,5.03556,5.03413,5.03421,7000000.0
2009-11-04 14:00:00,5.0342,5.03497,5.03339,5.03497,9000000.0
2009-11-04 14:01:00,5.03473,5.03473,5.03309,5.03414,7000000.0
2009-11-04 14:02:00,5.03372,5.03521,5.03318,5.03397,13000000.0
2009-11-04 14:03:00,5.03421,5.03447,5.03221,5.03416,17000000.0
2009-11-04 14:04:00,5.03445,5.0346,5.03322,5.03419,13000000.0
2009-11-04 14:05:00,5.03399,5.03438,5.03356,5.03362,8000000.0
2009-11-04 14:06:00,5.03379,5.03389,5.03048,5.03048,10000000.0
2009-11-04 14:07:00,5.03209,5.03209,5.02953,5.02953,10000000.0
2009-11-04 14:08:00,5.03079,5.03172,5.02964,5.0317,14000000.0
2009-11-04 14:09:00,5.03141,5.03241,5.0302,5.03206,16000000.0
2009-11-04 14:10:00,5.03282,5.03282,5.03111,5.03233,12000000.0
2009-11-04 14:11:00,5.03022,5.03229,5.03022,5.03219,14000000.0
2009-11-04 14:12:00,5.03114,5.03359,5.03114,5.03174,13000000.0
2009-11-04 14:13:00,5.03386,5.03386,5.0317,5.0317,11000000.0
2009-11-04 14:14:00,5.03327,5.03337,5.03142,5.03337,14000000.0
2009-11-04 14:15:00,5.03315,5.03358,5.03244,5.03283,11000000.0
2009-11-04 14:16:00,5.03372,5.0339,5.03209,5.03341,11000000.0
2009-11-04 14:17:00,5.03396,5.03396,5.03217,5.03379,14000000.0
2009-11-04 14:18:00,5.0342,5.03471,5.03333,5.03415,11000000.0
2009-11-04 14:19:00,5.03441,5.03581,5.03441,5.03551,8000000.0
2009-11-04 14:20:00,5.03601,5.03639,5.03507,5.03606,10000000.0
2009-11-04 14:21:00,5.0361,5.03618,5.03448,5.03465,14000000.0
2009-11-04 14:22:00,5.03478,5.03633,5.03478,5.03595,17000000.0
2009-11-04 14:23:00,5.03538,5.03603,5.03434,5.03499,8000000.0
2009-11-04 14:24:00,5.03491,5.03529,5.03385,5.03498,16000000.0
2009-11-04 14:25:00,5.03584,5.03593,5.03461,5.0349,11000000.0
2009-11-04 14:26:00,5.03566,5.03573,5.03428,5.03573,14000000.0
2009-11-04 14:27:00,5.03604,5.03606,5.03413,5.03503,8000000.0
2009-11-04 14:28:00,5.03447,5.03553,5.03352,5.03352,11000000.0
2009-11-04 14:29:00,5.03335,5.03427,5.03293,5.0342,11000000.0
2009-11-04 14:30:00,5.03462,5.03496,5.03294,5.03447,14000000.0
2009-11-04 14:31:00,5.03485,5.03507,5.03364,5.03416,15000000.0
2009-11-04 14:32:00,5.03452,5.03456,5.03345,5.03455,9000000.0
2009-11-04 14:33:00,5.03432,5.03515,5.03401,5.03494,12000000.0
2009-11-04 14:34:00,5.0341,5.03538,5.03373,5.03433,12000000.0
2009-11-04 14:35:00,5.03425,5.03576,5.03343,5.03407,18000000.0
2009-11-04 14:36:00,5.0348,5.03501,5.0334,5.03482,12000000.0
2009-11-04 14:37:00,5.03475,5.03577,5.03417,5.0354,12000000.0
2009-11-04 14:38:00,5.03432,5.03538,5.03364,5.03425,24000000.0
2009-11-04 14:39:00,5.03518,5.03518,5.03332,5.03332,12000000.0
2009-11-04 14:40:00,5.03446,5.03476,5.03303,5.03389,15000000.0
2009-11-04 14:41:00,5.03467,5.03474,5.0328,5.03448,17000000.0
2009-11-04 14:42:00,5.03407,5.03488,5.0334,5.03466,15000000.0
2009-11-04 14:43:00,5.0342,5.03443,5.03348,5.03443,9000000.0
2009-11-04 14:44:00,5.03424,5.03456,5.03346,5.03367,7000000.0
2009-11-04 14:45:00,5.0349,5.0349,5.03302,5.03451,17000000.0
2009-11-04 14:46:00,5.03319,5.03535,5.03319,5.03374,14000000.0
2009-11-04 14:47:00,5.03475,5.0358,5.03379,5.03516,16000000.0
2009-11-04 14:48:00,5.03528,5.03789,5.03528,5.03789,12000000.0
2009-11-04 14:49:00,5.03736,5.03839,5.03587,5.03819,20000000.0
2009-11-04 14:50:00,5.03961,5.04021,5.03776,5.04021,12000000.0
2009-11-04 14:51:00,5.04048,5.04078,5.03882,5.03882,12000000.0
2009-11-04 14:52:00,5.03955,5.04006,5.03831,5.03983,22000000.0
2009-11-04 14:53:00,5.03998,5.04047,5.03924,5.04017,17000000.0
2009-11-04 14:54:00,5.03917,5.0405,5.03872,5.04049,14000000.0
2009-11-04 14:55:00,5.04047,5.04213,5.03916,5.04183,20000000.0
2009-11-04 14:56:00,5.0418,5.0418,5.03951,5.04073,22000000.0
2009-11-04 14:57:00,5.03982,5.04058,5.03902,5.03983,10000000.0
2009-11-04 14:58:00,5.03985,5.04,5.03819,5.03988,17000000.0
2009-11-04 14:59:00,5.03978,5.04034,5.03823,5.03823,12000000.0
2009-11-04 15:00:00,5.03942,5.04053,5.03838,5.03921,14000000.0
2009-11-04 15:01:00,5.03949,5.03987,5.03824,5.03983,16000000.0
2009-11-04 15:02:00,5.04023,5.04031,5.03849,5.03892,13000000.0
2009-11-04 15:03:00,5.03876,5.0392,5.03787,5.03895,7000000.0
2009-11-04 15:04:00,5.03957,5.03957,5.0381,5.03818,12000000.0
2009-11-04 15:05:00,5.03903,5.03965,5.03851,5.03908,20000000.0
2009-11-04 15:06:00,5.03883,5.03902,5.03766,5.03882,9000000.0
2009-11-04 15:07:00,5.03958,5.03992,5.03833,5.03987,9000000.0
2009-11-04 15:08:00,5.03992,5.04006,5.03863,5.03916,14000000.0
2009-11-04 15:09:00,5.03822,5.03972,5.03822,5.03955,14000000.0
2009-11-04 15:10:00,5.03977,5.04022,5.03845,5.03966,15000000.0
2009-11-04 15:11:00,5.0396,5.04006,5.03809,5.03994,10000000.0
2009-11-04 15:12:00,5.03887,5.03931,5.03728,5.03819,10000000.0
2009-11-04 15:13:00,5.03743,5.03771,5.03574,5.0377,20000000.0
2009-11-04 15:14:00,5.03628,5.03683,5.03503,5.03503,10000000.0
2009-11-04 15:15:00,5.03496,5.03698,5.0342,5.03514,13000000.0
2009-11-04 15:16:00,5.03535,5.03714,5.03535,5.03637,11000000.0
2009-11-04 15:17:00,5.03511,5.03657,5.0333,5.03446,17000000.0
2009-11-04 15:18:00,5.03479,5.03485,5.03218,5.03218,11000000.0
2009-11-04 15:19:00,5.03165,5.03265,5.02995,5.03265,18000000.0
2009-11-04 15:20:00,5.03309,5.03396,5.03186,5.03386,14000000.0
2009-11-04 15:21:00,5.03318,5.03502,5.03235,5.03486,15000000.0
2009-11-04 15:22:00,5.03507,5.03513,5.03346,5.03423,8000000.0
2009-11-04 15:23:00,5.03351,5.03394,5.03235,5.03276,15000000.0
2009-11-04 15:24:00,5.03256,5.03288,5.03064,5.03223,12000000.0
2009-11-04 15:25:00,5.03049,5.03142,5.02897,5.02897,12000000.0
2009-11-04 15:26:00,5.0278,5.02821,5.02427,5.02548,15000000.0
2009-11-04 15:27:00,5.02454,5.02606,5.0239,5.02606,12000000.0
2009-11-04 15:28:00,5.02591,5.02619,5.0239,5.02502,12000000.0
2009-11-04 15:29:00,5.02492,5.02543,5.02285,5.02515,10000000.0
2009-11-04 15:30:00,5.02523,5.02618,5.02386,5.02392,12000000.0
2009-11-04 15:31:00,5.02549,5.02671,5.02456,5.02666,19000000.0
2009-11-04 15:32:00,5.0269,5.02711,5.0252,5.02711,7000000.0
2009-11-04 15:33:00,5.02702,5.02702,5.02535,5.02606,7000000.0
2009-11-04 15:34:00,5.02716,5.02777,5.02541,5.0271,12000000.0
2009-11-04 15:35:00,5.02687,5.02714,5.02595,5.02617,17000000.0
2009-11-04 15:36:00,5.0273,5.02763,5.02639,5.02669,11000000.0
2009-11-04 15:37:00,5.02698,5.02698,5.02456,5.02566,14000000.0
2009-11-04 15:38:00,5.02638,5.02667,5.02474,5.02626,20000000.0
2009-11-04 15:39:00,5.02752,5.02793,5.02577,5.02601,8000000.0
2009-11-04 15:40:00,5.02722,5.02842,5.02677,5.02756,11000000.0
2009-11-04 15:41:00,5.0273,5.02805,5.02664,5.02757,10000000.0
2009-11-04 15:42:00,5.02745,5.02745,5.02501,5.02547,13000000.0
2009-11-04 15:43:00,5.02611,5.02626,5.02349,5.02626,14000000.0
2009-11-04 15:44:00,5.02567,5.02671,5.02514,5.02671,8000000.0
2009-11-04 15:45:00,5.02674,5.02797,5.02606,5.02682,10000000.0
2009-11-04 15:46:00,5.0281,5.02962,5.02711,5.02711,12000000.0
2009-11-04 15:47:00,5.02872,5.02935,5.02739,5.02882,18000000.0
2009-11-04 15:48:00,5.02799,5.02906,5.02775,5.02856,9000000.0
2009-11-04 15:49:00,5.02862,5.02862,5.02678,5.02678,14000000.0
2009-11-04 15:50:00,5.0279,5.02806,5.02559,5.02575,18000000.0
2009-11-04 15:51:00,5.02735,5.02744,5.02625,5.02625,8000000.0
2009-11-04 15:52:00,5.02629,5.02722,5.02533,5.02533,11000000.0
2009-11-04 15:53:00,5.02652,5.02739,5.02565,5.02692,15000000.0
2009-11-04 15:54:00,5.02639,5.0281,5.02593,5.02744,9000000.0
2009-11-04 15:55:00,5.02688,5.0271,5.026,5.02666,9000000.0
2009-11-04 15:56:00,5.02572,5.02703,5.02479,5.02552,11000000.0
2009-11-04 15:57:00,5.02551,5.02811,5.02551,5.02731,15000000.0
2009-11-04 15:58:00,5.02791,5.02837,5.0258,5.02663,13000000.0
2009-11-04 15:59:00,5.02834,5.03002,5.02745,5.02979,15000000.0
2009-11-04 16:00:00,5.02876,5.02949,5.02749,5.0279,11000000.0
2009-11-04 16:01:00,5.02762,5.02762,5.02545,5.02739,14000000.0
2009-11-04 16:02:00,5.02647,5.02647,5.02432,5.02481,11000000.0
2009-11-04 16:03:00,5.02566,5.02595,5.02306,5.02328,8000000.0
2009-11-04 16:04:00,5.02237,5.02447,5.02237,5.02447,8000000.0
2009-11-04 16:05:00,5.02521,5.02536,5.0237,5.02469,8000000.0
2009-11-04 16:06:00,5.02475,5.02628,5.02399,5.0257,16000000.0
2009-11-04 16:07:00,5.02565,5.02592,5.0243,5.02458,18000000.0
2009-11-04 16:08:00,5.02374,5.02544,5.0236,5.02462,14000000.0
2009-11-04 16:09:00,5.02347,5.02536,5.02332,5.02492,12000000.0
2009-11-04 16:10:00,5.02321,5.02433,5.02279,5.02308,10000000.0
2009-11-04 16:11:00,5.02402,5.02439,5.02243,5.02333,13000000.0
2009-11-04 16:12:00,5.02257,5.02288,5.02085,5.02247,16000000.0
2009-11-04 16:13:00,5.02298,5.02339,5.02205,5.02282,7000000.0
2009-11-04 16:14:00,5.02308,5.02372,5.0221,5.02228,16000000.0
2009-11-04 16:15:00,5.02429,5.02442,5.02236,5.02429,15000000.0
2009-11-04 16:16:00,5.02397,5.02459,5.02315,5.02408,17000000.0
2009-11-04 16:17:00,5.02439,5.02447,5.02341,5.02436,10000000.0
2009-11-04 16:18:00,5.02432,5.02507,5.02394,5.02498,10000000.0
2009-11-04 16:19:00,5.02529,5.02631,5.02404,5.02598,12000000.0
2009-11-04 16:20:00,5.02572,5.02585,5.02501,5.02579,11000000.0
2009-11-04 16:21:00,5.02582,5.02614,5.02503,5.02503,8000000.0
2009-11-04 16:22:00,5.02573,5.02682,5.02485,5.02682,16000000.0
2009-11-04 16:23:00,5.02597,5.02644,5.02485,5.02644,11000000.0
2009-11-04 16:24:00,5.02552,5.02571,5.02406,5.02489,14000000.0
2009-11-04 16:25:00,5.02538,5.02551,5.024,5.02529,13000000.0
2009-11-04 16:26:00,5.02549,5.02549,5.02312,5.02486,16000000.0
2009-11-04 16:27:00,5.02503,5.02503,5.02152,5.02152,20000000.0
2009-11-04 16:28:00,5.02264,5.02326,5.02101,5.02326,12000000.0
2009-11-04 16:29:00,5.02322,5.02322,5.02133,5.02234,13000000.0
2009-11-04 16:30:00,5.02216,5.02292,5.02006,5.02237,17000000.0
2009-11-04 16:31:00,5.02271,5.0233,5.02116,5.02186,13000000.0
2009-11-04 16:32:00,5.02151,5.02237,5.02033,5.02167,10000000.0
2009-11-04 16:33:00,5.02162,5.02162,5.0194,5.02131,15000000.0
2009-11-04 16:34:00,5.02118,5.02251,5.0205,5.02204,9000000.0
2009-11-04 16:35:00,5.02164,5.0228,5.02054,5.02252,18000000.0
2009-11-04 16:36:00,5.02146,5.02306,5.0213,5.02306,8000000.0
2009-11-04 16:37:00,5.02334,5.02334,5.02177,5.02224,22000000.0
2009-11-04 16:38:00,5.0225,5.02378,5.02137,5.02378,14000000.0
2009-11-04 16:39:00,5.02316,5.02365,5.02255,5.0234,14000000.0
2009-11-04 16:40:00,5.02411,5.02427,5.02177,5.02177,17000000.0
2009-11-04 16:41:00,5.02266,5.02273,5.02107,5.02107,9000000.0
2009-11-04 16:42:00,5.02102,5.02243,5.01995,5.02098,13000000.0
2009-11-04 16:43:00,5.02274,5.02335,5.02111,5.02335,13000000.0
2009-11-04 16:44:00,5.02372,5.02418,5.02254,5.02409,11000000.0
2009-11-04 16:45:00,5.02385,5.02437,5.02168,5.02253,18000000.0
2009-11-04 16:46:00,5.0231,5.02395,5.02233,5.02395,11000000.0
2009-11-04 16:47:00,5.02177,5.02346,5.02159,5.02242,15000000.0
2009-11-04 16:48:00,5.02237,5.02237,5.01835,5.01908,7000000.0
2009-11-04 16:49:00,5.01882,5.01956,5.01712,5.01956,16000000.0
2009-11-04 16:50:00,5.01921,5.01921,5.01716,5.01772,9000000.0
2009-11-04 16:51:00,5.0171,5.01848,5.01651,5.01807,22000000.0
2009-11-04 16:52:00,5.01727,5.0176,5.01628,5.01713,11000000.0
2009-11-04 16:53:00,5.01708,5.01777,5.01631,5.01777,12000000.0
2009-11-04 16:54:00,5.01776,5.01857,5.01661,5.01773,17000000.0
2009-11-04 16:55:00,5.01648,5.01777,5.01592,5.01662,15000000.0
2009-11-04 16:56:00,5.01696,5.01696,5.01532,5.01614,11000000.0
2009-11-04 16:57:00,5.01657,5.01712,5.01584,5.01712,8000000.0
2009-11-04 16:58:00,5.01661,5.01741,5.01548,5.01704,12000000.0
2009-11-04 16:59:00,5.01662,5.01833,5.01638,5.018,15000000.0
2009-11-04 17:00:00,5.01875,5.02042,5.01792,5.02042,10000000.0
2009-11-04 17:01:00,5.02132,5.02164,5.01967,5.02132,10000000.0
2009-11-04 17:02:00,5.02155,5.02155,5.01596,5.01601,8000000.0
2009-11-04 17:03:00,5.01651,5.01724,5.01314,5.01324,11000000.0
2009-11-04 17:04:00,5.01554,5.01821,5.01289,5.01316,10000000.0
2009-11-04 17:05:00,5.01336,5.01575,5.01172,5.01235,18000000.0
2009-11-04 17:06:00,5.01188,5.01265,5.01066,5.01205,9000000.0
2009-11-04 17:07:00,5.01043,5.01248,5.00996,5.01248,20000000.0
2009-11-04 17:08:00,5.01149,5.01249,5.01093,5.01249,11000000.0
2009-11-04 17:09:00,5.01216,5.01291,5.0104,5.01291,14000000.0
2009-11-04 17:10:00,5.01314,5.01314,5.01032,5.01097,10000000.0
2009-11-04 17:11:00,5.01126,5.01167,5.00973,5.01131,12000000.0
2009-11-04 17:12:00,5.0111,5.0111,5.00874,5.00945,7000000.0
2009-11-04 17:13:00,5.0096,5.01051,5.00854,5.0103,13000000.0
2009-11-04 17:14:00,5.0096,5.00983,5.00798,5.0092,13000000.0
2009-11-04 17:15:00,5.00905,5.01,5.0075,5.00916,12000000.0
2009-11-04 17:16:00,5.00876,5.01048,5.00864,5.00864,13000000.0
2009-11-04 17:17:00,5.00982,5.01109,5.0089,5.01109,12000000.0
2009-11-04 17:18:00,5.01062,5.01143,5.00926,5.01143,15000000.0
2009-11-04 17:19:00,5.01104,5.01104,5.00987,5.01043,10000000.0
2009-11-04 17:20:00,5.00957,5.01061,5.00887,5.01011,13000000.0
2009-11-04 17:21:00,5.01024,5.01085,5.00865,5.01044,17000000.0
2009-11-04 17:22:00,5.01103,5.01118,5.00925,5.01059,15000000.0
2009-11-04 17:23:00,5.01026,5.01071,5.00976,5.00989,10000000.0
2009-11-04 17:24:00,5.00966,5.01196,5.00966,5.01181,17000000.0
2009-11-04 17:25:00,5.01191,5.01203,5.01025,5.01139,11000000.0
2009-11-04 17:26:00,5.01196,5.01216,5.01067,5.01204,12000000.0
2009-11-04 17:27:00,5.01204,5.01268,5.01139,5.0122,9000000.0
2009-11-04 17:28:00,5.01211,5.01243,5.01039,5.01039,16000000.0
2009-11-04 17:29:00,5.01213,5.01226,5.01089,5.01215,9000000.0
2009-11-04 17:30:00,5.01033,5.01083,5.00902,5.00965,11000000.0
2009-11-04 17:31:00,5.00964,5.0108,5.00874,5.0108,13000000.0
2009-11-04 17:32:00,5.01021,5.01091,5.00907,5.01091,13000000.0
2009-11-04 17:33:00,5.01147,5.01165,5.00991,5.00991,11000000.0
2009-11-04 17:34:00,5.01135,5.01176,5.00976,5.01176,12000000.0
2009-11-04 17:35:00,5.01146,5.01188,5.00946,5.00946,13000000.0
2009-11-04 17:36:00,5.01025,5.01101,5.00904,5.01061,14000000.0
2009-11-04 17:37:00,5.01133,5.01242,5.00945,5.01242,10000000.0
2009-11-04 17:38:00,5.01283,5.01322,5.01175,5.01322,7000000.0
2009-11-04 17:39:00,5.012,5.01383,5.012,5.01383,16000000.0
2009-11-04 17:40:00,5.01381,5.01381,5.01187,5.01256,17000000.0
2009-11-04 17:41:00,5.01189,5.01253,5.01032,5.01244,16000000.0
2009-11-04 17:42:00,5.01214,5.01214,5.00909,5.00909,16000000.0
2009-11-04 17:43:00,5.01015,5.01053,5.00821,5.00991,17000000.0
2009-11-04 17:44:00,5.00927,5.01014,5.00854,5.00942,8000000.0
2009-11-04 17:45:00,5.00864,5.00934,5.00619,5.00881,11000000.0
2009-11-04 17:46:00,5.00915,5.00915,5.0073,5.00845,9000000.0
2009-11-04 17:47:00,5.0083,5.00851,5.00689,5.00847,19000000.0
2009-11-04 17:48:00,5.00666,5.00836,5.00646,5.00781,16000000.0
2009-11-04 17:49:00,5.00782,5.00796,5.0062,5.0071,15000000.0
2009-11-04 17:50:00,5.00731,5.00769,5.00551,5.0064,11000000.0
2009-11-04 17:51:00,5.00731,5.00799,5.00649,5.00799,9000000.0
2009-11-04 17:52:00,5.00776,5.00796,5.00678,5.00749,11000000.0
2009-11-04 17:53:00,5.00823,5.0084,5.00629,5.00629,9000000.0
2009-11-04 17:54:00,5.00791,5.0083,5.00696,5.00817,10000000.0
2009-11-04 17:55:00,5.00922,5.00922,5.00726,5.00901,10000000.0
2009-11-04 17:56:00,5.00946,5.01029,5.00791,5.01029,16000000.0
2009-11-04 17:57:00,5.01028,5.01028,5.00835,5.00835,14000000.0
2009-11-04 17:58:00,5.0094,5.01035,5.00821,5.01033,24000000.0
2009-11-04 17:59:00,5.01033,5.01033,5.00884,5.01012,11000000.0
2009-11-04 18:00:00,5.00991,5.0102,5.009,5.00967,10000000.0
2009-11-04 18:01:00,5.00869,5.01041,5.00869,5.00922,14000000.0
2009-11-04 18:02:00,5.01015,5.0104,5.0085,5.01023,12000000.0
2009-11-04 18:03:00,5.00931,5.01031,5.00858,5.00952,17000000.0
2009-11-04 18:04:00,5.00886,5.00913,5.0072,5.00812,15000000.0
2009-11-04 18:05:00,5.00714,5.008,5.00636,5.00743,15000000.0
2009-11-04 18:06:00,5.00727,5.00754,5.00593,5.00692,15000000.0
2009-11-04 18:07:00,5.00737,5.00807,5.00626,5.00807,16000000.0
2009-11-04 18:08:00,5.00847,5.00885,5.00655,5.00885,16000000.0
2009-11-04 18:09:00,5.00898,5.00934,5.00794,5.00934,12000000.0
2009-11-04 18:10:00,5.00911,5.00911,5.00693,5.00878,17000000.0
2009-11-04 18:11:00,5.00829,5.00895,5.00716,5.00845,16000000.0
2009-11-04 18:12:00,5.00812,5.00863,5.007,5.00856,13000000.0
2009-11-04 18:13:00,5.00714,5.00859,5.00714,5.00851,17000000.0
2009-11-04 18:14:00,5.00808,5.00856,5.00726,5.00794,13000000.0
2009-11-04 18:15:00,5.00858,5.00967,5.00812,5.00922,13000000.0
2009-11-04 18:16:00,5.00827,5.01045,5.00827,5.00947,15000000.0
2009-11-04 18:17:00,5.00927,5.00955,5.00783,5.00953,16000000.0
2009-11-04 18:18:00,5.00836,5.01043,5.00836,5.01043,18000000.0
2009-11-04 18:19:00,5.01001,5.01073,5.00927,5.01027,12000000.0
2009-11-04 18:20:00,5.01002,5.01048,5.00856,5.01036,16000000.0
2009-11-04 18:21:00,5.00907,5.01002,5.00788,5.00809,19000000.0
2009-11-04 18:22:00,5.00883,5.01011,5.00755,5.00864,20000000.0
2009-11-04 18:23:00,5.00879,5.00911,5.00654,5.00847,16000000.0
2009-11-04 18:24:00,5.00739,5.00845,5.00674,5.0084,14000000.0
2009-11-04 18:25:00,5.00873,5.00947,5.00674,5.00738,18000000.0
2009-11-04 18:26:00,5.00859,5.00903,5.00659,5.00659,9000000.0
2009-11-04 18:27:00,5.00757,5.00818,5.00622,5.00795,16000000.0
2009-11-04 18:28:00,5.0065,5.00704,5.00552,5.00704,11000000.0
2009-11-04 18:29:00,5.00585,5.00777,5.00585,5.00698,15000000.0
2009-11-04 18:30:00,5.00811,5.00856,5.00619,5.00754,14000000.0
2009-11-04 18:31:00,5.00751,5.00881,5.0064,5.00662,19000000.0
2009-11-04 18:32:00,5.00779,5.00848,5.00702,5.00753,13000000.0
2009-11-04 18:33:00,5.00761,5.00871,5.00691,5.00691,13000000.0
2009-11-04 18:34:00,5.00761,5.00969,5.00761,5.00969,9000000.0
2009-11-04 18:35:00,5.01037,5.01116,5.00911,5.00926,14000000.0
2009-11-04 18:36:00,5.0093,5.01098,5.00873,5.01098,12000000.0
2009-11-04 18:37:00,5.01049,5.01049,5.00933,5.0104,13000000.0
2009-11-04 18:38:00,5.00994,5.01103,5.00858,5.01032,17000000.0
2009-11-04 18:39:00,5.01073,5.01073,5.00873,5.00993,18000000.0
2009-11-04 18:40:00,5.0099,5.0102,5.00827,5.00827,14000000.0
2009-11-04 18:41:00,5.00945,5.01015,5.00857,5.00903,18000000.0
2009-11-04 18:42:00,5.00908,5.00989,5.00812,5.00943,14000000.0
2009-11-04 18:43:00,5.0099,5.0099,5.00798,5.009,14000000.0
2009-11-04 18:44:00,5.00932,5.01,5.00797,5.00915,12000000.0
2009-11-04 18:45:00,5.00909,5.0096,5.00783,5.00893,17000000.0
2009-11-04 18:46:00,5.00707,5.0087,5.00686,5.00863,15000000.0
2009-11-04 18:47:00,5.00899,5.00899,5.00684,5.0083,16000000.0
2009-11-04 18:48:00,5.00786,5.00827,5.00712,5.00748,11000000.0
2009-11-04 18:49:00,5.00747,5.00931,5.00676,5.00931,8000000.0
2009-11-04 18:50:00,5.00957,5.00964,5.00776,5.00898,16000000.0
2009-11-04 18:51:00,5.00854,5.00955,5.00737,5.00955,19000000.0
2009-11-04 18:52:00,5.00884,5.00934,5.00749,5.00809,10000000.0
2009-11-04 18:53:00,5.0094,5.0094,5.00824,5.00834,10000000.0
2009-11-04 18:54:00,5.0083,5.00852,5.00781,5.00814,11000000.0
2009-11-04 18:55:00,5.00874,5.00984,5.00804,5.00804,8000000.0
2009-11-04 18:56:00,5.00978,5.01004,5.00812,5.00919,16000000.0
2009-11-04 18:57:00,5.00976,5.01003,5.00841,5.00965,8000000.0
2009-11-04 18:58:00,5.00998,5.01074,5.00813,5.01028,13000000.0
2009-11-04 18:59:00,5.00956,5.00981,5.0084,5.00959,17000000.0
2009-11-04 19:00:00,5.00978,5.01099,5.00921,5.01035,13000000.0
2009-11-04 19:01:00,5.01143,5.01143,5.00822,5.00822,12000000.0
2009-11-04 19:02:00,5.00954,5.00982,5.00697,5.00907,16000000.0
2009-11-04 19:03:00,5.00907,5.00925,5.00761,5.00775,17000000.0
2009-11-04 19:04:00,5.00867,5.00899,5.00752,5.00889,12000000.0
2009-11-04 19:05:00,5.00959,5.00959,5.00769,5.00782,17000000.0
2009-11-04 19:06:00,5.00978,5.0101,5.0084,5.00949,7000000.0
2009-11-04 19:07:00,5.00862,5.01033,5.00851,5.0096,20000000.0
2009-11-04 19:08:00,5.01048,5.01086,5.00869,5.00899,21000000.0
2009-11-04 19:09:00,5.00986,5.01042,5.00839,5.00916,16000000.0
2009-11-04 19:10:00,5.00875,5.00963,5.00816,5.00881,14000000.0
2009-11-04 19:11:00,5.00848,5.01131,5.00782,5.01131,12000000.0
2009-11-04 19:12:00,5.01068,5.01068,5.00846,5.01055,18000000.0
2009-11-04 19:13:00,5.01066,5.01087,5.00934,5.00934,14000000.0
2009-11-04 19:14:00,5.0104,5.01061,5.00886,5.01028,18000000.0
2009-11-04 19:15:00,5.01026,5.01036,5.00942,5.01032,9000000.0
2009-11-04 19:16:00,5.01007,5.01066,5.00878,5.00953,12000000.0
2009-11-04 19:17:00,5.01063,5.01125,5.0092,5.01104,14000000.0
2009-11-04 19:18:00,5.0106,5.01169,5.00941,5.01068,16000000.0
2009-11-04 19:19:00,5.0104,5.01084,5.0095,5.01052,7000000.0
2009-11-04 19:20:00,5.01019,5.01045,5.00942,5.0097,8000000.0
2009-11-04 19:21:00,5.00969,5.01008,5.0078,5.0078,18000000.0
2009-11-04 19:22:00,5.0093,5.00931,5.00801,5.00801,9000000.0
2009-11-04 19:23:00,5.00887,5.00887,5.0073,5.0073,10000000.0
2009-11-04 19:24:00,5.00839,5.00871,5.00776,5.00823,11000000.0
2009-11-04 19:25:00,5.00829,5.00858,5.00696,5.00759,17000000.0
2009-11-04 19:26:00,5.0083,5.00898,5.00765,5.00882,11000000.0
2009-11-04 19:27:00,5.00857,5.00929,5.00752,5.00906,13000000.0
2009-11-04 19:28:00,5.0094,5.0094,5.00857,5.00935,10000000.0
2009-11-04 19:29:00,5.00891,5.00923,5.00807,5.00912,11000000.0
2009-11-04 19:30:00,5.00898,5.01029,5.0074,5.01029,12000000.0
2009-11-04 19:31:00,5.00883,5.01059,5.00883,5.01059,8000000.0
2009-11-04 19:32:00,5.00991,5.01008,5.00891,5.00995,11000000.0
2009-11-04 19:33:00,5.00988,5.01042,5.00884,5.00997,13000000.0
2009-11-04 19:34:00,5.01019,5.01074,5.00857,5.00966,12000000.0
2009-11-04 19:35:00,5.00861,5.00961,5.00764,5.00903,13000000.0
2009-11-04 19:36:00,5.00889,5.009,5.00732,5.00826,12000000.0
2009-11-04 19:37:00,5.0092,5.0092,5.00743,5.00743,8000000.0
2009-11-04 19:38:00,5.00864,5.00894,5.00774,5.00849,20000000.0
2009-11-04 19:39:00,5.0088,5.0088,5.00712,5.00712,11000000.0
2009-11-04 19:40:00,5.00785,5.00871,5.00715,5.00722,11000000.0
2009-11-04 19:41:00,5.00745,5.00787,5.00655,5.00655,9000000.0
2009-11-04 19:42:00,5.00743,5.00758,5.00628,5.00697,10000000.0
2009-11-04 19:43:00,5.0073,5.0073,5.00537,5.00646,14000000.0
2009-11-04 19:44:00,5.00677,5.00751,5.00604,5.00604,15000000.0
2009-11-04 19:45:00,5.00726,5.00789,5.00563,5.00563,12000000.0
2009-11-04 19:46:00,5.00655,5.00709,5.00609,5.00709,11000000.0
2009-11-04 19:47:00,5.00671,5.00701,5.00587,5.00672,10000000.0
2009-11-04 19:48:00,5.0074,5.00783,5.00626,5.00626,9000000.0
2009-11-04 19:49:00,5.00738,5.00784,5.00619,5.00782,16000000.0
2009-11-04 19:50:00,5.0083,5.0083,5.00686,5.00797,10000000.0
2009-11-04 19:51:00,5.00828,5.00828,5.00597,5.00597,11000000.0
2009-11-04 19:52:00,5.00677,5.00737,5.00599,5.00737,19000000.0
2009-11-04 19:53:00,5.00744,5.0076,5.00592,5.00684,19000000.0
2009-11-04 19:54:00,5.00731,5.00731,5.00603,5.00631,14000000.0
2009-11-04 19:55:00,5.00649,5.00774,5.00567,5.00774,16000000.0
2009-11-04 19:56:00,5.00785,5.00785,5.00605,5.00686,12000000.0
2009-11-04 19:57:00,5.00743,5.00796,5.00645,5.00686,14000000.0
2009-11-04 19:58:00,5.0064,5.00732,5.00601,5.00698,13000000.0
2009-11-04 19:59:00,5.00743,5.00842,5.00639,5.00842,10000000.0
2009-11-04 20:00:00,5.00794,5.00909,5.00717,5.00826,15000000.0
2009-11-04 20:01:00,5.00709,5.0092,5.00709,5.00884,14000000.0
2009-11-04 20:02:00,5.00839,5.00839,5.00695,5.00742,8000000.0
2009-11-04 20:03:00,5.00828,5.0083,5.00728,5.0081,13000000.0
2009-11-04 20:04:00,5.00802,5.00885,5.00707,5.00791,12000000.0
2009-11-04 20:05:00,5.00771,5.0089,5.00707,5.00707,11000000.0
2009-11-04 20:06:00,5.00747,5.00893,5.00705,5.00885,10000000.0
2009-11-04 20:07:00,5.00917,5.00917,5.0073,5.00794,13000000.0
2009-11-04 20:08:00,5.00806,5.0085,5.00701,5.00741,16000000.0
2009-11-04 20:09:00,5.00803,5.00891,5.00741,5.00831,17000000.0
2009-11-04 20:10:00,5.00784,5.0085,5.00664,5.00664,10000000.0
2009-11-04 20:11:00,5.00763,5.00796,5.00652,5.0076,13000000.0
2009-11-04 20:12:00,5.00741,5.00836,5.00684,5.00792,15000000.0
2009-11-04 20:13:00,5.00694,5.00887,5.00687,5.00887,13000000.0
2009-11-04 20:14:00,5.00845,5.00886,5.00777,5.00886,8000000.0
2009-11-04 20:15:00,5.00828,5.00961,5.00795,5.00961,10000000.0
2009-11-04 20:16:00,5.00927,5.0094,5.00795,5.00898,14000000.0
2009-11-04 20:17:00,5.0092,5.00965,5.00796,5.00796,13000000.0
2009-11-04 20:18:00,5.00847,5.0092,5.00817,5.00817,7000000.0
2009-11-04 20:19:00,5.00915,5.00968,5.00853,5.00869,11000000.0
2009-11-04 20:20:00,5.00846,5.00874,5.00755,5.00845,19000000.0
2009-11-04 20:21:00,5.00914,5.00914,5.0078,5.0081,11000000.0
2009-11-04 20:22:00,5.00816,5.00977,5.00814,5.00814,11000000.0
2009-11-04 20:23:00,5.00862,5.01011,5.00823,5.00875,13000000.0
2009-11-04 20:24:00,5.00978,5.00993,5.00823,5.00856,9000000.0
2009-11-04 20:25:00,5.00832,5.01011,5.00832,5.00956,18000000.0
2009-11-04 20:26:00,5.01072,5.01109,5.00894,5.00894,7000000.0
2009-11-04 20:27:00,5.00945,5.01026,5.00894,5.00907,9000000.0
2009-11-04 20:28:00,5.00939,5.01002,5.00856,5.0098,13000000.0
2009-11-04 20:29:00,5.00825,5.0094,5.00746,5.00918,14000000.0
2009-11-04 20:30:00,5.00904,5.00954,5.00807,5.00849,16000000.0
2009-11-04 20:31:00,5.00906,5.00913,5.00749,5.00878,22000000.0
2009-11-04 20:32:00,5.00877,5.00877,5.00691,5.00816,12000000.0
2009-11-04 20:33:00,5.00768,5.00805,5.00641,5.00641,13000000.0
2009-11-04 20:34:00,5.00631,5.00807,5.00598,5.00751,15000000.0
2009-11-04 20:35:00,5.00708,5.00719,5.00535,5.00536,16000000.0
2009-11-04 20:36:00,5.00599,5.00748,5.00543,5.00597,15000000.0
2009-11-04 20:37:00,5.0068,5.00753,5.006,5.00753,14000000.0
2009-11-04 20:38:00,5.00703,5.00732,5.00538,5.00663,13000000.0
2009-11-04 20:39:00,5.00634,5.00701,5.00559,5.00701,18000000.0
2009-11-04 20:40:00,5.00693,5.00767,5.00565,5.00682,14000000.0
2009-11-04 20:41:00,5.00561,5.00746,5.00559,5.0066,18000000.0
2009-11-04 20:42:00,5.00697,5.00768,5.00599,5.00694,12000000.0
2009-11-04 20:43:00,5.00836,5.00844,5.00676,5.00774,18000000.0
2009-11-04 20:44:00,5.00848,5.00873,5.00705,5.00733,18000000.0
2009-11-04 20:45:00,5.00755,5.00832,5.00741,5.00813,11000000.0
2009-11-04 20:46:00,5.0071,5.00906,5.00685,5.00853,18000000.0
2009-11-04 20:47:00,5.00708,5.00827,5.0063,5.00709,20000000.0
2009-11-04 20:48:00,5.00684,5.00776,5.0064,5.0073,17000000.0
2009-11-04 20:49:00,5.0065,5.00797,5.00603,5.00797,16000000.0
2009-11-04 20:50:00,5.00763,5.00777,5.00706,5.0077,8000000.0
2009-11-04 20:51:00,5.00852,5.00856,5.00679,5.0076,8000000.0
2009-11-04 20:52:00,5.00631,5.00788,5.0061,5.00787,12000000.0
2009-11-04 20:53:00,5.00748,5.00843,5.00701,5.00816,16000000.0
2009-11-04 20:54:00,5.00794,5.00839,5.00663,5.00757,15000000.0
2009-11-04 20:55:00,5.00673,5.00749,5.00645,5.00665,16000000.0
2009-11-04 20:56:00,5.00718,5.00718,5.00492,5.00546,7000000.0
2009-11-04 20:57:00,5.00495,5.00694,5.00495,5.0067,14000000.0
2009-11-04 20:58:00,5.00656,5.00723,5.00589,5.00723,10000000.0
2009-11-04 20:59:00,5.0063,5.00752,5.00616,5.00752,11000000.0
2009-11-04 21:00:00,5.00785,5.00785,5.00559,5.0064,14000000.0
2009-11-04 21:01:00,5.00689,5.00748,5.00587,5.00748,12000000.0
2009-11-04 21:02:00,5.00547,5.00666,5.00509,5.00666,17000000.0
2009-11-04 21:03:00,5.00745,5.00746,5.00589,5.00597,11000000.0
2009-11-04 21:04:00,5.00676,5.00691,5.0052,5.00665,10000000.0
2009-11-04 21:05:00,5.00653,5.00708,5.00582,5.00708,8000000.0
2009-11-04 21:06:00,5.0073,5.0073,5.00512,5.00709,13000000.0
2009-11-04 21:07:00,5.00641,5.0069,5.00509,5.00567,14000000.0
2009-11-04 21:08:00,5.00527,5.00595,5.00417,5.00502,8000000.0
2009-11-04 21:09:00,5.00397,5.00397,5.00017,5.00076,13000000.0
2009-11-04 21:10:00,5.00265,5.00503,5.00089,5.00334,17000000.0
2009-11-04 21:11:00,5.00297,5.00451,5.00193,5.00451,15000000.0
2009-11-04 21:12:00,5.00595,5.00615,5.00435,5.00568,11000000.0
2009-11-04 21:13:00,5.00507,5.00507,5.00253,5.00366,12000000.0
2009-11-04 21:14:00,5.00399,5.00495,5.00229,5.00297,14000000.0
2009-11-04 21:15:00,5.00146,5.00146,4.99468,4.99714,13000000.0
2009-11-04 21:16:00,4.99799,4.99842,4.9932,4.99833,12000000.0
2009-11-04 21:17:00,5.00011,5.00327,4.9986,5.00246,16000000.0
2009-11-04 21:18:00,5.00188,5.00267,4.99765,4.99981,15000000.0
2009-11-04 21:19:00,4.99733,4.99921,4.98849,4.9938,15000000.0
2009-11-04 21:20:00,4.99812,5.00655,4.99812,5.00655,8000000.0
2009-11-04 21:21:00,5.00717,5.01005,5.00085,5.00427,17000000.0
2009-11-04 21:22:00,5.00317,5.00356,4.99308,4.99615,11000000.0
2009-11-04 21:23:00,4.99912,5.00806,4.99456,4.99832,23000000.0
2009-11-04 21:24:00,5.00008,5.00274,4.99869,5.00131,13000000.0
2009-11-04 21:25:00,5.00204,5.00575,5.00007,5.00575,15000000.0
2009-11-04 21:26:00,5.00667,5.00957,5.00591,5.00827,10000000.0
2009-11-04 21:27:00,5.00706,5.00884,5.00507,5.00845,10000000.0
2009-11-04 21:28:00,5.00676,5.01232,5.0051,5.01161,13000000.0
2009-11-04 21:29:00,5.01203,5.01203,5.00941,5.01082,10000000.0
2009-11-04 21:30:00,5.01076,5.01218,5.00901,5.01024,16000000.0
2009-11-04 21:31:00,5.00875,5.01134,5.00271,5.00416,18000000.0
2009-11-04 21:32:00,5.00609,5.00647,5.00195,5.00361,15000000.0
2009-11-04 21:33:00,5.00453,5.00678,5.00241,5.00522,13000000.0
2009-11-04 21:34:00,5.00409,5.00441,4.99965,5.00284,9000000.0
2009-11-04 21:35:00,5.00319,5.00346,4.99972,5.0024,8000000.0
2009-11-04 21:36:00,5.0028,5.0028,4.99811,4.99945,18000000.0
2009-11-04 21:37:00,5.0,5.00164,4.99884,5.00164,22000000.0
2009-11-04 21:38:00,5.00146,5.00146,4.99971,4.99971,9000000.0
2009-11-04 21:39:00,5.00086,5.00191,4.99979,5.00125,11000000.0
2009-11-04 21:40:00,5.00223,5.00268,5.00085,5.00253,19000000.0
2009-11-04 21:41:00,5.00177,5.00259,4.99749,4.99749,12000000.0
2009-11-04 21:42:00,4.99743,4.99755,4.99463,4.99537,11000000.0
2009-11-04 21:43:00,4.9931,4.9931,4.98701,4.98869,14000000.0
2009-11-04 21:44:00,4.98843,4.99138,4.98746,4.99138,13000000.0
2009-11-04 21:45:00,4.99148,4.99153,4.98899,4.98918,12000000.0
2009-11-04 21:46:00,4.98916,4.99069,4.98761,4.98879,14000000.0
2009-11-04 21:47:00,4.98866,4.98962,4.98668,4.98849,17000000.0
2009-11-04 21:48:00,4.98925,4.99048,4.9883,4.99043,16000000.0
2009-11-04 21:49:00,4.98985,4.99014,4.98722,4.98918,14000000.0
2009-11-04 21:50:00,4.98915,4.98945,4.98653,4.98852,13000000.0
2009-11-04 21:51:00,4.98745,4.98823,4.98512,4.98823,14000000.0
2009-11-04 21:52:00,4.98914,4.99027,4.98836,4.99027,17000000.0
2009-11-04 21:53:00,4.99075,4.99075,4.98786,4.98931,27000000.0
2009-11-04 21:54:00,4.989,4.99063,4.98857,4.98987,10000000.0
2009-11-04 21:55:00,4.98963,4.99087,4.98929,4.99085,8000000.0
2009-11-04 21:56:00,4.9913,4.99348,4.99046,4.99241,16000000.0
2009-11-04 21:57:00,4.99193,4.99275,4.99118,4.99217,18000000.0
2009-11-04 21:58:00,4.99201,4.99276,4.9912,4.99211,18000000.0
2009-11-04 21:59:00,4.99162,4.99162,4.98808,4.98808,17000000.0
2009-11-04 22:00:00,4.99031,4.99095,4.98885,4.9905,9000000.0
2009-11-04 22:01:00,4.99142,4.99277,4.98986,4.99053,22000000.0
2009-11-04 22:02:00,4.99248,4.99352,4.99188,4.99341,11000000.0
2009-11-04 22:03:00,4.99304,4.9938,4.99176,4.9938,16000000.0
2009-11-04 22:04:00,4.99333,4.9959,4.99332,4.9952,12000000.0
2009-11-04 22:05:00,4.99427,4.99449,4.99334,4.99408,7000000.0
2009-11-04 22:06:00,4.99417,4.9951,4.99256,4.9951,15000000.0
2009-11-04 22:07:00,4.99461,4.99521,4.99309,4.99494,19000000.0
2009-11-04 22:08:00,4.99493,4.99493,4.99288,4.99351,11000000.0
2009-11-04 22:09:00,4.99377,4.99407,4.99221,4.9928,10000000.0
2009-11-04 22:10:00,4.99266,4.99366,4.99201,4.99285,10000000.0
2009-11-04 22:11:00,4.99233,4.9947,4.99116,4.9947,18000000.0
2009-11-04 22:12:00,4.99357,4.9952,4.99356,4.99446,11000000.0
2009-11-04 22:13:00,4.99583,4.99583,4.99371,4.99552,14000000.0
2009-11-04 22:14:00,4.99518,4.9957,4.99387,4.99554,24000000.0
2009-11-04 22:15:00,4.9948,4.99503,4.99221,4.99413,13000000.0
2009-11-04 22:16:00,4.99429,4.99448,4.99254,4.99393,13000000.0
2009-11-04 22:17:00,4.99408,4.99508,4.99328,4.99328,8000000.0
2009-11-04 22:18:00,4.99409,4.9941,4.99183,4.99183,13000000.0
2009-11-04 22:19:00,4.99214,4.99324,4.99157,4.99244,14000000.0
2009-11-04 22:20:00,4.9922,4.99339,4.99169,4.99289,21000000.0
2009-11-04 22:21:00,4.99266,4.9931,4.99126,4.9923,13000000.0
2009-11-04 22:22:00,4.9908,4.99222,4.9908,4.9919,12000000.0
2009-11-04 22:23:00,4.99171,4.99182,4.99003,4.99114,18000000.0
2009-11-04 22:24:00,4.99226,4.99258,4.99088,4.99217,14000000.0
2009-11-04 22:25:00,4.99177,4.99196,4.98957,4.99093,13000000.0
2009-11-04 22:26:00,4.9912,4.99165,4.98991,4.99004,13000000.0
2009-11-04 22:27:00,4.99021,4.99141,4.98983,4.99076,16000000.0
2009-11-04 22:28:00,4.9903,4.99156,4.98923,4.99156,13000000.0
2009-11-04 22:29:00,4.99034,4.993,4.99034,4.99193,21000000.0
2009-11-04 22:30:00,4.99212,4.99273,4.99123,4.99265,17000000.0
2009-11-04 22:31:00,4.99256,4.99466,4.99207,4.99466,10000000.0
2009-11-04 22:32:00,4.99482,4.99531,4.99289,4.99386,13000000.0
2009-11-04 22:33:00,4.99293,4.99537,4.99243,4.995,13000000.0
2009-11-04 22:34:00,4.99396,4.99592,4.99396,4.99473,13000000.0
2009-11-04 22:35:00,4.99502,4.99544,4.99388,4.9948,19000000.0
2009-11-04 22:36:00,4.99457,4.99542,4.99345,4.99421,14000000.0
2009-11-04 22:37:00,4.99479,4.9971,4.99479,4.99607,17000000.0
2009-11-04 22:38:00,4.99668,4.99717,4.99509,4.99555,9000000.0
2009-11-04 22:39:00,4.99507,4.99741,4.99407,4.99552,20000000.0
2009-11-04 22:40:00,4.99535,4.99684,4.99361,4.99579,13000000.0
2009-11-04 22:41:00,4.99678,4.99744,4.9952,4.99737,13000000.0
2009-11-04 22:42:00,4.99738,4.99785,4.99574,4.99785,10000000.0
2009-11-04 22:43:00,4.99801,4.99882,4.99677,4.99882,15000000.0
2009-11-04 22:44:00,4.99706,4.99887,4.99706,4.99836,16000000.0
2009-11-04 22:45:00,4.99844,4.99979,4.99736,4.99979,14000000.0
2009-11-04 22:46:00,4.99941,4.99988,4.99786,4.9993,12000000.0
2009-11-04 22:47:00,4.99957,5.00011,4.99858,5.00011,7000000.0
2009-11-04 22:48:00,4.99978,5.00011,4.99737,4.99816,16000000.0
2009-11-04 22:49:00,4.9984,4.99904,4.99755,4.99791,10000000.0
2009-11-04 22:50:00,4.99925,5.00024,4.99821,4.99924,15000000.0
2009-11-04 22:51:00,4.99982,5.00064,4.99866,5.00009,17000000.0
2009-11-04 22:52:00,4.99743,4.99909,4.99668,4.99909,10000000.0
2009-11-04 22:53:00,4.99784,5.00036,4.99742,4.99965,20000000.0
2009-11-04 22:54:00,4.99987,5.00045,4.99894,5.00045,10000000.0
2009-11-04 22:55:00,5.00014,5.00061,4.99798,4.99889,12000000.0
2009-11-04 22:56:00,4.99891,4.99892,4.99798,4.99827,9000000.0
2009-11-04 22:57:00,4.99879,5.00015,4.99797,5.00015,18000000.0
2009-11-04 22:58:00,5.0006,5.00124,4.99904,5.00124,13000000.0
2009-11-04 22:59:00,5.00041,5.0006,4.99924,5.0003,10000000.0
2009-11-04 23:00:00,4.99966,5.00031,4.99829,4.99937,17000000.0
2009-11-04 23:01:00,4.9996,4.9996,4.99824,4.99919,13000000.0
2009-11-04 23:02:00,4.99743,4.99937,4.99727,4.99937,7000000.0
2009-11-04 23:03:00,4.99798,4.99847,4.99668,4.99789,16000000.0
2009-11-04 23:04:00,4.99772,4.99772,4.99635,4.99679,12000000.0
2009-11-04 23:05:00,4.99561,4.99647,4.99489,4.99515,11000000.0
2009-11-04 23:06:00,4.99515,4.99563,4.99427,4.99563,11000000.0
2009-11-04 23:07:00,4.99578,4.99579,4.99444,4.99515,13000000.0
2009-11-04 23:08:00,4.99529,4.99529,4.99372,4.99517,20000000.0
2009-11-04 23:09:00,4.99494,4.99622,4.99424,4.99606,16000000.0
2009-11-04 23:10:00,4.99585,4.99672,4.99455,4.99587,16000000.0
2009-11-04 23:11:00,4.99533,4.99637,4.9946,4.9946,10000000.0
2009-11-04 23:12:00,4.99585,4.9961,4.99411,4.99411,12000000.0
2009-11-04 23:13:00,4.99547,4.99637,4.99472,4.99602,16000000.0
2009-11-04 23:14:00,4.99662,4.99662,4.99449,4.99592,9000000.0
2009-11-04 23:15:00,4.99543,4.99618,4.99487,4.99587,9000000.0
2009-11-04 23:16:00,4.99475,4.99607,4.99416,4.99543,18000000.0
2009-11-04 23:17:00,4.99642,4.99645,4.99491,4.99584,8000000.0
2009-11-04 23:18:00,4.99595,4.99688,4.99516,4.99516,10000000.0
2009-11-04 23:19:00,4.99537,4.99593,4.99455,4.99547,9000000.0
2009-11-04 23:20:00,4.99494,4.99529,4.99425,4.99452,17000000.0
2009-11-04 23:21:00,4.99475,4.995,4.99352,4.99461,11000000.0
2009-11-04 23:22:00,4.99366,4.99535,4.99328,4.99377,12000000.0
2009-11-04 23:23:00,4.9944,4.9947,4.99327,4.994,12000000.0
2009-11-04 23:24:00,4.99429,4.99466,4.993,4.99393,12000000.0
2009-11-04 23:25:00,4.99486,4.99714,4.99416,4.99674,9000000.0
2009-11-04 23:26:00,4.99566,4.99704,4.99525,4.99596,14000000.0
2009-11-04 23:27:00,4.99663,4.99702,4.99508,4.99588,17000000.0
2009-11-04 23:28:00,4.99613,4.99661,4.9954,4.99578,15000000.0
2009-11-04 23:29:00,4.99657,4.99726,4.99586,4.99726,11000000.0
2009-11-04 23:30:00,4.99713,4.99864,4.99693,4.99864,14000000.0
2009-11-04 23:31:00,4.99906,4.99906,4.99688,4.99719,7000000.0
2009-11-04 23:32:00,4.99769,4.99831,4.99699,4.99817,15000000.0
2009-11-04 23:33:00,4.99759,4.99873,4.99759,4.99858,7000000.0
2009-11-04 23:34:00,4.99741,4.9986,4.99723,4.99723,10000000.0
2009-11-04 23:35:00,4.99781,4.99843,4.99708,4.99767,12000000.0
2009-11-04 23:36:00,4.99821,4.99863,4.99755,4.99824,10000000.0
2009-11-04 23:37:00,4.9976,4.99872,4.99658,4.99872,14000000.0
2009-11-04 23:38:00,4.99832,4.99901,4.99748,4.99809,17000000.0
2009-11-04 23:39:00,4.99812,4.9985,4.99713,4.99765,9000000.0
2009-11-04 23:40:00,4.99842,4.99889,4.99757,4.99758,12000000.0
2009-11-04 23:41:00,4.99708,4.99872,4.99708,4.99862,9000000.0
2009-11-04 23:42:00,4.99859,4.9988,4.99728,4.99867,15000000.0
2009-11-04 23:43:00,4.99891,4.99905,4.99724,4.99877,13000000.0
2009-11-04 23:44:00,4.99818,4.99839,4.99721,4.9982,8000000.0
2009-11-04 23:45:00,4.99783,4.99817,4.99688,4.99759,12000000.0
2009-11-04 23:46:00,4.99744,5.00002,4.99709,4.99768,20000000.0
2009-11-04 23:47:00,4.99974,4.99988,4.99826,4.99929,19000000.0
2009-11-04 23:48:00,4.99851,4.9999,4.99826,4.99915,14000000.0
2009-11-04 23:49:00,4.99859,4.99918,4.99766,4.99845,12000000.0
2009-11-04 23:50:00,4.99853,4.99853,4.99753,4.998,10000000.0
2009-11-04 23:51:00,4.99816,4.99906,4.99749,4.99755,14000000.0
2009-11-04 23:52:00,4.99909,4.9998,4.99817,4.9998,13000000.0
2009-11-04 23:53:00,4.99937,4.99937,4.99796,4.99847,16000000.0
2009-11-04 23:54:00,4.9999,5.00014,4.99843,4.99876,13000000.0
2009-11-04 23:55:00,4.99944,5.00038,4.99837,4.99845,16000000.0
2009-11-04 23:56:00,4.99981,5.00013,4.99823,4.99938,12000000.0
2009-11-04 23:57:00,4.99933,5.00102,4.99886,5.00006,14000000.0
2009-11-04 23:58:00,4.99933,5.00105,4.99901,5.00045,16000000.0
2009-11-04 23:59:00,5.00014,5.00127,4.99966,5.00127,12000000.0
2009-11-05 00:00:00,5.0016,5.0016,4.99905,5.00043,17000000.0
2009-11-05 00:01:00,4.9998,5.0003,4.99895,4.99988,12000000.0
2009-11-05 00:02:00,4.99957,4.99988,4.99841,4.99971,11000000.0
2009-11-05 00:03:00,4.99895,4.99985,4.99875,4.99937,7000000.0
2009-11-05 00:04:00,4.99948,5.00062,4.99857,5.00028,16000000.0
2009-11-05 00:05:00,4.9992,4.99966,4.99865,4.99865,17000000.0
2009-11-05 00:06:00,4.99951,4.99964,4.99885,4.99955,10000000.0
2009-11-05 00:07:00,4.99866,4.99998,4.99779,4.99779,19000000.0
2009-11-05 00:08:00,4.99926,4.99947,4.99812,4.99881,9000000.0
2009-11-05 00:09:00,4.99773,4.99991,4.99773,4.99851,19000000.0
2009-11-05 00:10:00,4.99875,4.99974,4.99798,4.99906,16000000.0
2009-11-05 00:11:00,4.99857,4.99929,4.99751,4.99915,9000000.0
2009-11-05 00:12:00,4.99761,4.99884,4.99761,4.99865,11000000.0
2009-11-05 00:13:00,4.99851,4.99851,4.99748,4.99814,8000000.0
2009-11-05 00:14:00,4.99797,4.99834,4.99745,4.9979,9000000.0
2009-11-05 00:15:00,4.99751,4.99786,4.9966,4.99786,15000000.0
2009-11-05 00:16:00,4.99715,4.9979,4.99631,4.99664,18000000.0
2009-11-05 00:17:00,4.99717,4.99748,4.99605,4.99727,21000000.0
2009-11-05 00:18:00,4.9965,4.99775,4.99601,4.9971,16000000.0
2009-11-05 00:19:00,4.99691,4.9978,4.99593,4.99593,12000000.0
2009-11-05 00:20:00,4.99691,4.99781,4.99592,4.99749,13000000.0
2009-11-05 00:21:00,4.99688,4.99711,4.9948,4.9948,13000000.0
2009-11-05 00:22:00,4.99602,4.99659,4.99535,4.99606,13000000.0
2009-11-05 00:23:00,4.99581,4.99645,4.99491,4.99491,11000000.0
2009-11-05 00:24:00,4.99625,4.99668,4.99559,4.99668,10000000.0
2009-11-05 00:25:00,4.99609,4.99743,4.99601,4.99653,16000000.0
2009-11-05 00:26:00,4.9969,4.9976,4.99574,4.99637,13000000.0
2009-11-05 00:27:00,4.99688,4.99727,4.9957,4.99654,16000000.0
2009-11-05 00:28:00,4.99692,4.99709,4.9968,4.99701,13000000.0
2009-11-05 00:29:00,4.99649,4.99668,4.99547,4.99599,10000000.0
2009-11-05 00:30:00,4.99671,4.99695,4.99542,4.99616,15000000.0
2009-11-05 00:31:00,4.99612,4.99675,4.99519,4.99635,18000000.0
2009-11-05 00:32:00,4.99654,4.99676,4.99509,4.99579,14000000.0
2009-11-05 00:33:00,4.99572,4.99691,4.99572,4.99624,13000000.0
2009-11-05 00:34:00,4.99634,4.99662,4.99519,4.99519,11000000.0
2009-11-05 00:35:00,4.99585,4.99604,4.99427,4.99427,13000000.0
2009-11-05 00:36:00,4.99388,4.99545,4.99323,4.99475,12000000.0
2009-11-05 00:37:00,4.99473,4.99514,4.99378,4.99407,10000000.0
2009-11-05 00:38:00,4.99478,4.99607,4.99399,4.99607,11000000.0
2009-11-05 00:39:00,4.99574,4.99576,4.99488,4.99568,16000000.0
2009-11-05 00:40:00,4.99474,4.99741,4.99474,4.99579,10000000.0
2009-11-05 00:41:00,4.99587,4.99724,4.99535,4.9964,15000000.0
2009-11-05 00:42:00,4.99519,4.99645,4.99497,4.99614,10000000.0
2009-11-05 00:43:00,4.99535,4.99633,4.99533,4.99626,8000000.0
2009-11-05 00:44:00,4.99674,4.99744,4.99597,4.99672,7000000.0
2009-11-05 00:45:00,4.99701,4.99746,4.99561,4.99561,10000000.0
2009-11-05 00:46:00,4.9958,4.99731,4.9958,4.99653,18000000.0
2009-11-05 00:47:00,4.99672,4.99702,4.99596,4.99654,18000000.0
2009-11-05 00:48:00,4.99697,4.99739,4.99611,4.99669,15000000.0
2009-11-05 00:49:00,4.99692,4.99708,4.99681,4.99707,19000000.0
2009-11-05 00:50:00,4.99757,4.99829,4.99661,4.99829,15000000.0
2009-11-05 00:51:00,4.99872,4.99872,4.99584,4.99757,12000000.0
2009-11-05 00:52:00,4.99802,4.99802,4.99552,4.99662,15000000.0
2009-11-05 00:53:00,4.99753,4.99784,4.99626,4.99626,9000000.0
2009-11-05 00:54:00,4.99658,4.99799,4.99592,4.99708,17000000.0
2009-11-05 00:55:00,4.99683,4.9969,4.99549,4.99559,11000000.0
2009-11-05 00:56:00,4.9954,4.9962,4.99506,4.99599,23000000.0
2009-11-05 00:57:00,4.99653,4.99695,4.99504,4.99579,11000000.0
2009-11-05 00:58:00,4.99648,4.99648,4.9951,4.9954,11000000.0
2009-11-05 00:59:00,4.9956,4.99583,4.99443,4.99443,11000000.0
2009-11-05 01:00:00,4.99588,4.99692,4.99545,4.99631,14000000.0
2009-11-05 01:01:00,4.99648,4.99742,4.99596,4.99662,9000000.0
2009-11-05 01:02:00,4.99822,4.99822,4.9961,4.9977,13000000.0
2009-11-05 01:03:00,4.99686,4.99883,4.99686,4.99773,18000000.0
2009-11-05 01:04:00,4.99793,4.99836,4.99714,4.99759,11000000.0
2009-11-05 01:05:00,4.99748,4.9984,4.99679,4.99741,13000000.0
2009-11-05 01:06:00,4.99688,4.99881,4.99681,4.99707,9000000.0
2009-11-05 01:07:00,4.99828,4.99908,4.99672,4.99805,15000000.0
2009-11-05 01:08:00,4.99771,4.99902,4.99738,4.99844,15000000.0
2009-11-05 01:09:00,4.99806,4.99869,4.99745,4.9982,14000000.0
2009-11-05 01:10:00,4.99884,4.99975,4.99808,4.99975,13000000.0
2009-11-05 01:11:00,4.99939,4.99968,4.99776,4.99776,7000000.0
2009-11-05 01:12:00,4.99891,4.99906,4.99739,4.99853,17000000.0
2009-11-05 01:13:00,4.99842,4.99921,4.99755,4.9986,18000000.0
2009-11-05 01:14:00,4.99854,4.9991,4.99806,4.99806,14000000.0
2009-11-05 01:15:00,4.99892,4.99892,4.99742,4.9978,10000000.0
2009-11-05 01:16:00,4.99737,4.99866,4.99692,4.99797,18000000.0
2009-11-05 01:17:00,4.99846,4.99913,4.9973,4.99891,16000000.0
2009-11-05 01:18:00,4.99773,4.99867,4.99764,4.99837,13000000.0
2009-11-05 01:19:00,4.9994,4.9994,4.99781,4.99873,12000000.0
2009-11-05 01:20:00,4.99865,4.99929,4.99786,4.9979,15000000.0
2009-11-05 01:21:00,4.99864,4.99899,4.99857,4.99898,14000000.0
2009-11-05 01:22:00,4.99825,4.99908,4.99783,4.99863,13000000.0
2009-11-05 01:23:00,4.99872,4.9992,4.9978,4.9988,14000000.0
2009-11-05 01:24:00,4.99905,4.99935,4.99853,4.99892,15000000.0
2009-11-05 01:25:00,4.99859,4.99965,4.99782,4.99896,17000000.0
2009-11-05 01:26:00,4.99903,4.99972,4.9981,4.99922,14000000.0
2009-11-05 01:27:00,4.99917,4.99987,4.99865,4.99865,13000000.0
2009-11-05 01:28:00,4.99991,4.99991,4.99848,4.99917,9000000.0
2009-11-05 01:29:00,4.99924,4.9994,4.99835,4.99896,11000000.0
2009-11-05 01:30:00,4.99919,4.99995,4.99804,4.99962,20000000.0
2009-11-05 01:31:00,4.99889,4.99989,4.99834,4.99856,9000000.0
2009-11-05 01:32:00,4.9994,4.99945,4.99853,4.999,7000000.0
2009-11-05 01:33:00,4.99888,4.99947,4.99817,4.99947,13000000.0
2009-11-05 01:34:00,4.99929,4.99943,4.99916,4.99937,10000000.0
2009-11-05 01:35:00,4.99901,4.99969,4.99801,4.99969,17000000.0
2009-11-05 01:36:00,4.9994,5.00001,4.99848,4.99848,16000000.0
2009-11-05 01:37:00,4.99805,4.99982,4.99799,4.99918,13000000.0
2009-11-05 01:38:00,4.99815,4.99947,4.99795,4.99795,15000000.0
2009-11-05 01:39:00,4.9993,5.0,4.99817,4.99817,13000000.0
2009-11-05 01:40:00,4.99899,4.99948,4.99817,4.99928,14000000.0
2009-11-05 01:41:00,4.99951,5.00034,4.99852,4.99852,12000000.0
2009-11-05 01:42:00,4.99949,4.99969,4.99876,4.99964,14000000.0
2009-11-05 01:43:00,4.99955,4.99968,4.99876,4.99876,18000000.0
2009-11-05 01:44:00,4.9996,5.00001,4.99948,4.99978,12000000.0
2009-11-05 01:45:00,4.99926,4.99996,4.9985,4.99978,19000000.0
2009-11-05 01:46:00,4.9991,4.9994,4.99797,4.99875,15000000.0
2009-11-05 01:47:00,4.99929,4.99929,4.99739,4.99809,10000000.0
2009-11-05 01:48:00,4.99759,4.99959,4.99757,4.99954,14000000.0
2009-11-05 01:49:00,5.00027,5.00124,4.9991,5.00087,16000000.0
2009-11-05 01:50:00,5.00226,5.00278,5.00073,5.00278,18000000.0
2009-11-05 01:51:00,5.00165,5.00178,4.99985,5.00103,16000000.0
2009-11-05 01:52:00,5.00066,5.00148,5.00045,5.00049,10000000.0
2009-11-05 01:53:00,5.00067,5.00151,4.99983,5.00136,15000000.0
2009-11-05 01:54:00,5.00185,5.00205,4.99998,5.00108,14000000.0
2009-11-05 01:55:00,4.99972,5.00144,4.99958,5.00023,14000000.0
2009-11-05 01:56:00,5.00012,5.00078,4.99922,5.00002,8000000.0
2009-11-05 01:57:00,4.99946,5.00026,4.99832,4.99955,10000000.0
2009-11-05 01:58:00,4.99991,4.99991,4.99737,4.99776,21000000.0
2009-11-05 01:59:00,4.99776,4.99936,4.99776,4.99932,16000000.0
2009-11-05 02:00:00,4.99892,4.99907,4.99871,4.99874,11000000.0
2009-11-05 02:01:00,5.00123,5.00205,5.00072,5.00204,11000000.0
2009-11-05 02:02:00,5.00174,5.00176,5.00067,5.00136,13000000.0
2009-11-05 02:03:00,5.00128,5.00215,5.00017,5.00156,8000000.0
2009-11-05 02:04:00,5.00056,5.00086,4.99961,4.99961,18000000.0
2009-11-05 02:05:00,5.00014,5.0014,4.99864,5.00004,14000000.0
2009-11-05 02:06:00,5.00034,5.00071,4.99922,4.99987,18000000.0
2009-11-05 02:07:00,4.99998,5.00063,4.99867,5.00005,12000000.0
2009-11-05 02:08:00,4.99992,5.00024,4.99881,5.00024,12000000.0
2009-11-05 02:09:00,4.99986,5.00032,4.99834,4.99913,11000000.0
2009-11-05 02:10:00,4.99886,4.99926,4.99778,4.99848,10000000.0
2009-11-05 02:11:00,4.9972,4.99884,4.99611,4.99824,16000000.0
2009-11-05 02:12:00,4.99853,4.99914,4.99695,4.99891,17000000.0
2009-11-05 02:13:00,4.99835,4.99888,4.99718,4.99718,9000000.0
2009-11-05 02:14:00,4.99812,4.99886,4.99746,4.99886,16000000.0
2009-11-05 02:15:00,4.99868,4.99939,4.99731,4.99883,15000000.0
2009-11-05 02:16:00,4.99929,4.99981,4.99798,4.99905,16000000.0
2009-11-05 02:17:00,4.99801,4.99855,4.99685,4.99685,14000000.0
2009-11-05 02:18:00,4.998,4.99874,4.99684,4.99815,16000000.0
2009-11-05 02:19:00,4.99818,4.99876,4.99763,4.99828,11000000.0
2009-11-05 02:20:00,4.99827,4.9992,4.99795,4.99795,10000000.0
2009-11-05 02:21:00,4.99964,5.00066,4.99891,5.0001,18000000.0
2009-11-05 02:22:00,4.99996,5.00153,4.99914,5.00035,15000000.0
2009-11-05 02:23:00,5.00111,5.00149,5.00009,5.0012,16000000.0
2009-11-05 02:24:00,5.00104,5.00107,4.99882,4.99882,12000000.0
2009-11-05 02:25:00,5.00086,5.00086,4.99862,4.99992,18000000.0
2009-11-05 02:26:00,4.9997,5.00073,4.99883,5.00073,8000000.0
2009-11-05 02:27:00,4.99987,5.00006,4.99852,4.99926,12000000.0
2009-11-05 02:28:00,4.99986,5.00036,4.99837,4.99987,15000000.0
2009-11-05 02:29:00,4.99926,4.99926,4.99755,4.99892,15000000.0
2009-11-05 02:30:00,4.99843,4.99964,4.99718,4.99733,19000000.0
2009-11-05 02:31:00,4.99894,4.99948,4.99808,4.99884,13000000.0
2009-11-05 02:32:00,4.99929,4.99949,4.99835,4.99875,17000000.0
2009-11-05 02:33:00,4.99924,4.99924,4.99776,4.99782,10000000.0
2009-11-05 02:34:00,4.99851,4.99904,4.99797,4.9984,11000000.0
2009-11-05 02:35:00,4.99832,4.99924,4.9977,4.9977,14000000.0
2009-11-05 02:36:00,4.99732,4.99844,4.99623,4.99667,13000000.0
2009-11-05 02:37:00,4.99666,4.99721,4.99604,4.9972,9000000.0
2009-11-05 02:38:00,4.99681,4.99741,4.99606,4.99696,12000000.0
2009-11-05 02:39:00,4.99572,4.99701,4.99572,4.99669,11000000.0
2009-11-05 02:40:00,4.99663,4.99738,4.99583,4.99738,19000000.0
2009-11-05 02:41:00,4.99553,4.99735,4.99553,4.99687,12000000.0
2009-11-05 02:42:00,4.99662,4.99733,4.99592,4.99708,11000000.0
2009-11-05 02:43:00,4.99653,4.99734,4.99568,4.99635,12000000.0
2009-11-05 02:44:00,4.99708,4.99708,4.99583,4.99688,9000000.0
2009-11-05 02:45:00,4.99647,4.99753,4.99624,4.99721,13000000.0
2009-11-05 02:46:00,4.99652,5.00125,4.99652,4.99911,11000000.0
2009-11-05 02:47:00,4.99903,5.00012,4.99869,5.00012,10000000.0
2009-11-05 02:48:00,4.99875,5.0,4.99855,4.99964,11000000.0
2009-11-05 02:49:00,4.99973,5.00159,4.9995,5.00159,10000000.0
2009-11-05 02:50:00,5.0024,5.00414,5.00149,5.00336,17000000.0
2009-11-05 02:51:00,5.00329,5.0039,5.00234,5.00304,15000000.0
2009-11-05 02:52:00,5.00321,5.00637,5.00275,5.00637,13000000.0
2009-11-05 02:53:00,5.00582,5.00694,5.00399,5.00549,12000000.0
2009-11-05 02:54:00,5.00482,5.00563,5.00412,5.00542,13000000.0
2009-11-05 02:55:00,5.00401,5.00601,5.00401,5.00601,13000000.0
2009-11-05 02:56:00,5.00597,5.00628,5.00444,5.00499,13000000.0
2009-11-05 02:57:00,5.0057,5.0066,5.00507,5.0066,10000000.0
2009-11-05 02:58:00,5.00721,5.00804,5.0057,5.00804,15000000.0
2009-11-05 02:59:00,5.0087,5.00915,5.00653,5.00915,12000000.0
2009-11-05 03:00:00,5.00845,5.0098,5.00743,5.00936,17000000.0
2009-11-05 03:01:00,5.00945,5.00997,5.00842,5.00842,9000000.0
2009-11-05 03:02:00,5.00873,5.00929,5.00718,5.00859,15000000.0
2009-11-05 03:03:00,5.00918,5.00918,5.00781,5.00894,14000000.0
2009-11-05 03:04:00,5.00802,5.00955,5.00802,5.00955,11000000.0
2009-11-05 03:05:00,5.00772,5.0092,5.0073,5.00908,12000000.0
2009-11-05 03:06:00,5.00957,5.00963,5.00787,5.00787,12000000.0
2009-11-05 03:07:00,5.00795,5.00845,5.00692,5.00781,18000000.0
2009-11-05 03:08:00,5.0064,5.00862,5.0064,5.00773,9000000.0
2009-11-05 03:09:00,5.00777,5.00836,5.00711,5.00802,9000000.0
2009-11-05 03:10:00,5.00866,5.00908,5.00821,5.00908,11000000.0
2009-11-05 03:11:00,5.00937,5.01001,5.00802,5.00948,16000000.0
2009-11-05 03:12:00,5.00953,5.01099,5.00917,5.01081,8000000.0
2009-11-05 03:13:00,5.01025,5.01129,5.00911,5.01103,12000000.0
2009-11-05 03:14:00,5.01127,5.01194,5.00997,5.01139,16000000.0
2009-11-05 03:15:00,5.0114,5.0114,5.00945,5.01025,10000000.0
2009-11-05 03:16:00,5.00973,5.01081,5.00908,5.00998,16000000.0
2009-11-05 03:17:00,5.01032,5.01044,5.007,5.00867,16000000.0
2009-11-05 03:18:00,5.00817,5.00884,5.00696,5.00696,9000000.0
2009-11-05 03:19:00,5.0081,5.00824,5.00735,5.0079,10000000.0
2009-11-05 03:20:00,5.00799,5.00841,5.00649,5.00649,20000000.0
2009-11-05 03:21:00,5.0079,5.00801,5.00688,5.00745,18000000.0
2009-11-05 03:22:00,5.0075,5.00844,5.00693,5.00806,15000000.0
2009-11-05 03:23:00,5.00835,5.00835,5.00675,5.00807,15000000.0
2009-11-05 03:24:00,5.00767,5.00784,5.00669,5.00745,12000000.0
2009-11-05 03:25:00,5.00632,5.0083,5.00632,5.00771,15000000.0
2009-11-05 03:26:00,5.008,5.00838,5.00702,5.00811,19000000.0
2009-11-05 03:27:00,5.00797,5.00806,5.00702,5.00806,8000000.0
2009-11-05 03:28:00,5.00819,5.00908,5.00693,5.00908,13000000.0
2009-11-05 03:29:00,5.00795,5.00899,5.00738,5.00822,9000000.0
2009-11-05 03:30:00,5.00881,5.00899,5.00754,5.00872,17000000.0
2009-11-05 03:31:00,5.00854,5.00956,5.00799,5.00956,7000000.0
2009-11-05 03:32:00,5.0091,5.00972,5.00827,5.00953,15000000.0
2009-11-05 03:33:00,5.00929,5.00999,5.00841,5.00934,14000000.0
2009-11-05 03:34:00,5.00913,5.01036,5.00824,5.01036,13000000.0
2009-11-05 03:35:00,5.00996,5.01045,5.00936,5.01015,9000000.0
2009-11-05 03:36:00,5.01002,5.01113,5.0093,5.01072,13000000.0
2009-11-05 03:37:00,5.01044,5.01114,5.00978,5.01096,13000000.0
2009-11-05 03:38:00,5.00991,5.01181,5.00975,5.01072,14000000.0
2009-11-05 03:39:00,5.01051,5.01188,5.01051,5.01155,11000000.0
2009-11-05 03:40:00,5.01142,5.01221,5.01039,5.01198,12000000.0
2009-11-05 03:41:00,5.01121,5.01209,5.01008,5.0111,19000000.0
2009-11-05 03:42:00,5.0118,5.0118,5.00976,5.01006,10000000.0
2009-11-05 03:43:00,5.01082,5.01165,5.00997,5.01113,12000000.0
2009-11-05 03:44:00,5.011,5.01178,5.01018,5.01178,12000000.0
2009-11-05 03:45:00,5.01042,5.01126,5.00968,5.01112,14000000.0
2009-11-05 03:46:00,5.01086,5.01172,5.01012,5.0108,13000000.0
2009-11-05 03:47:00,5.00972,5.01049,5.00931,5.00934,9000000.0
2009-11-05 03:48:00,5.00905,5.01093,5.00904,5.01014,8000000.0
2009-11-05 03:49:00,5.01046,5.01051,5.00853,5.00853,19000000.0
2009-11-05 03:50:00,5.01053,5.01069,5.00915,5.01019,12000000.0
2009-11-05 03:51:00,5.00997,5.01033,5.00916,5.01006,15000000.0
2009-11-05 03:52:00,5.008,5.00951,5.00771,5.00852,11000000.0
2009-11-05 03:53:00,5.00987,5.00997,5.00869,5.00979,12000000.0
2009-11-05 03:54:00,5.00924,5.0104,5.00924,5.0104,12000000.0
2009-11-05 03:55:00,5.0094,5.01022,5.00866,5.00929,12000000.0
2009-11-05 03:56:00,5.00903,5.01032,5.00858,5.00924,14000000.0
2009-11-05 03:57:00,5.00954,5.0097,5.00852,5.00915,15000000.0
2009-11-05 03:58:00,5.00921,5.00988,5.00797,5.00797,12000000.0
2009-11-05 03:59:00,5.00939,5.00968,5.00773,5.00915,17000000.0
2009-11-05 04:00:00,5.00903,5.0095,5.00724,5.00789,14000000.0
2009-11-05 04:01:00,5.00825,5.00843,5.00705,5.0076,13000000.0
2009-11-05 04:02:00,5.00662,5.0081,5.00662,5.00809,16000000.0
2009-11-05 04:03:00,5.00785,5.00862,5.0065,5.00862,14000000.0
2009-11-05 04:04:00,5.00872,5.00922,5.00765,5.00922,19000000.0
2009-11-05 04:05:00,5.00705,5.00924,5.00705,5.00776,12000000.0
2009-11-05 04:06:00,5.00848,5.00969,5.00823,5.00864,18000000.0
2009-11-05 04:07:00,5.00974,5.01015,5.00811,5.00966,16000000.0
2009-11-05 04:08:00,5.0083,5.00956,5.00781,5.00781,8000000.0
2009-11-05 04:09:00,5.00918,5.00961,5.00722,5.00777,13000000.0
2009-11-05 04:10:00,5.00792,5.00839,5.00729,5.00839,14000000.0
2009-11-05 04:11:00,5.0074,5.00928,5.0074,5.00837,18000000.0
2009-11-05 04:12:00,5.00791,5.00876,5.00771,5.00861,10000000.0
2009-11-05 04:13:00,5.00838,5.00855,5.00771,5.00838,14000000.0
2009-11-05 04:14:00,5.00804,5.00861,5.00639,5.00639,20000000.0
2009-11-05 04:15:00,5.00662,5.00825,5.00662,5.00805,14000000.0
2009-11-05 04:16:00,5.0077,5.00847,5.00718,5.0075,15000000.0
2009-11-05 04:17:00,5.00654,5.00821,5.00654,5.0078,22000000.0
2009-11-05 04:18:00,5.00789,5.00876,5.00709,5.00709,17000000.0
2009-11-05 04:19:00,5.00789,5.00812,5.00692,5.00757,12000000.0
2009-11-05 04:20:00,5.00775,5.0086,5.00689,5.00689,17000000.0
2009-11-05 04:21:00,5.00693,5.00828,5.00639,5.00639,13000000.0
2009-11-05 04:22:00,5.00694,5.00862,5.0065,5.00809,14000000.0
2009-11-05 04:23:00,5.00875,5.00875,5.00692,5.00727,9000000.0
2009-11-05 04:24:00,5.0082,5.0082,5.00633,5.00691,9000000.0
2009-11-05 04:25:00,5.00697,5.00798,5.0066,5.00721,13000000.0
2009-11-05 04:26:00,5.00824,5.00824,5.00637,5.00721,12000000.0
2009-11-05 04:27:00,5.00803,5.00808,5.00665,5.00772,16000000.0
2009-11-05 04:28:00,5.00796,5.00798,5.00671,5.00793,11000000.0
2009-11-05 04:29:00,5.00781,5.00781,5.00588,5.00657,20000000.0
2009-11-05 04:30:00,5.00691,5.00715,5.00564,5.00712,16000000.0
2009-11-05 04:31:00,5.00674,5.00674,5.00463,5.00642,12000000.0
2009-11-05 04:32:00,5.00684,5.00684,5.00553,5.00582,11000000.0
2009-11-05 04:33:00,5.00516,5.00827,5.00516,5.00719,14000000.0
2009-11-05 04:34:00,5.00805,5.00805,5.00616,5.0064,11000000.0
2009-11-05 04:35:00,5.00631,5.00702,5.0052,5.00672,14000000.0
2009-11-05 04:36:00,5.00689,5.00689,5.00542,5.00645,11000000.0
2009-11-05 04:37:00,5.00544,5.00631,5.00462,5.00588,15000000.0
2009-11-05 04:38:00,5.00551,5.00697,5.00511,5.00685,7000000.0
2009-11-05 04:39:00,5.00561,5.00682,5.00459,5.00559,19000000.0
2009-11-05 04:40:00,5.00553,5.00668,5.00504,5.00553,14000000.0
2009-11-05 04:41:00,5.00537,5.00638,5.00436,5.00571,12000000.0
2009-11-05 04:42:00,5.00565,5.0064,5.00561,5.00591,11000000.0
2009-11-05 04:43:00,5.00584,5.00609,5.00492,5.00601,15000000.0
2009-11-05 04:44:00,5.00587,5.00657,5.00522,5.00589,13000000.0
2009-11-05 04:45:00,5.00702,5.00713,5.00517,5.00652,19000000.0
2009-11-05 04:46:00,5.00731,5.00779,5.00621,5.00621,14000000.0
2009-11-05 04:47:00,5.00555,5.00743,5.00555,5.00743,7000000.0
2009-11-05 04:48:00,5.00618,5.0077,5.00618,5.00731,14000000.0
2009-11-05 04:49:00,5.00641,5.00688,5.00565,5.00688,12000000.0
2009-11-05 04:50:00,5.00702,5.00771,5.00669,5.00757,9000000.0
2009-11-05 04:51:00,5.00714,5.00811,5.00666,5.00783,16000000.0
2009-11-05 04:52:00,5.00765,5.00765,5.00575,5.00629,14000000.0
2009-11-05 04:53:00,5.00639,5.00708,5.00523,5.00708,12000000.0
2009-11-05 04:54:00,5.00662,5.007,5.00518,5.00518,9000000.0
2009-11-05 04:55:00,5.00619,5.00691,5.00516,5.00516,19000000.0
2009-11-05 04:56:00,5.00594,5.00655,5.00549,5.00645,17000000.0
2009-11-05 04:57:00,5.00671,5.00693,5.00523,5.00643,15000000.0
2009-11-05 04:58:00,5.00739,5.00749,5.00578,5.0061,7000000.0
2009-11-05 04:59:00,5.00653,5.00748,5.00599,5.00748,10000000.0
2009-11-05 05:00:00,5.0068,5.00751,5.00627,5.00751,19000000.0
2009-11-05 05:01:00,5.00764,5.00792,5.00646,5.00726,8000000.0
2009-11-05 05:02:00,5.0077,5.00818,5.00691,5.00691,8000000.0
2009-11-05 05:03:00,5.00819,5.00915,5.00709,5.00915,13000000.0
2009-11-05 05:04:00,5.00856,5.00864,5.0069,5.00763,16000000.0
2009-11-05 05:05:00,5.00814,5.00814,5.0071,5.00747,17000000.0
2009-11-05 05:06:00,5.00788,5.00866,5.00687,5.0078,15000000.0
2009-11-05 05:07:00,5.00876,5.00884,5.00763,5.00883,9000000.0
2009-11-05 05:08:00,5.00881,5.00881,5.00753,5.00826,14000000.0
2009-11-05 05:09:00,5.00793,5.00895,5.00744,5.00744,15000000.0
2009-11-05 05:10:00,5.00838,5.00934,5.00731,5.00875,13000000.0
2009-11-05 05:11:00,5.00867,5.00981,5.00787,5.00941,13000000.0
2009-11-05 05:12:00,5.00946,5.01011,5.00898,5.0091,15000000.0
2009-11-05 05:13:00,5.01018,5.01048,5.00897,5.01048,14000000.0
2009-11-05 05:14:00,5.00936,5.01074,5.00936,5.01046,13000000.0
2009-11-05 05:15:00,5.00969,5.01073,5.00876,5.01071,15000000.0
2009-11-05 05:16:00,5.01045,5.01113,5.00944,5.01057,12000000.0
2009-11-05 05:17:00,5.01061,5.01061,5.00943,5.00943,13000000.0
2009-11-05 05:18:00,5.00946,5.01136,5.00901,5.00901,14000000.0
2009-11-05 05:19:00,5.0089,5.01104,5.0089,5.00975,9000000.0
2009-11-05 05:20:00,5.01045,5.01117,5.0098,5.01029,12000000.0
2009-11-05 05:21:00,5.01138,5.01138,5.01015,5.01051,9000000.0
2009-11-05 05:22:00,5.01049,5.01079,5.00966,5.01041,13000000.0
2009-11-05 05:23:00,5.01094,5.01094,5.00967,5.01043,9000000.0
2009-11-05 05:24:00,5.01013,5.01046,5.00866,5.00866,13000000.0
2009-11-05 05:25:00,5.00874,5.00936,5.00824,5.00904,10000000.0
2009-11-05 05:26:00,5.00987,5.01019,5.00875,5.00962,11000000.0
2009-11-05 05:27:00,5.00938,5.00991,5.00854,5.00966,20000000.0
2009-11-05 05:28:00,5.00926,5.00996,5.00869,5.00869,11000000.0
2009-11-05 05:29:00,5.00845,5.01009,5.00845,5.0091,8000000.0
2009-11-05 05:30:00,5.00956,5.01011,5.00911,5.01011,13000000.0
2009-11-05 05:31:00,5.00865,5.01,5.00851,5.00958,12000000.0
2009-11-05 05:32:00,5.00955,5.01037,5.0087,5.01037,14000000.0
2009-11-05 05:33:00,5.01004,5.01152,5.00861,5.01152,10000000.0
2009-11-05 05:34:00,5.01003,5.01156,5.00986,5.01084,14000000.0
2009-11-05 05:35:00,5.01109,5.01172,5.00991,5.01068,16000000.0
2009-11-05 05:36:00,5.01153,5.01174,5.0107,5.01174,11000000.0
2009-11-05 05:37:00,5.01154,5.01238,5.01027,5.01148,14000000.0
2009-11-05 05:38:00,5.01079,5.01225,5.01079,5.01225,12000000.0
2009-11-05 05:39:00,5.01154,5.01261,5.01098,5.01261,16000000.0
2009-11-05 05:40:00,5.01206,5.0129,5.01072,5.0129,15000000.0
2009-11-05 05:41:00,5.01253,5.01355,5.01253,5.01355,11000000.0
2009-11-05 05:42:00,5.01305,5.01325,5.01188,5.01273,20000000.0
2009-11-05 05:43:00,5.01179,5.01356,5.01142,5.01183,13000000.0
2009-11-05 05:44:00,5.01407,5.01446,5.01219,5.01219,10000000.0
2009-11-05 05:45:00,5.01299,5.01334,5.01236,5.01334,9000000.0
2009-11-05 05:46:00,5.01323,5.01341,5.01119,5.01254,24000000.0
2009-11-05 05:47:00,5.01194,5.01245,5.01105,5.01141,16000000.0
2009-11-05 05:48:00,5.01145,5.01145,5.01041,5.01073,8000000.0
2009-11-05 05:49:00,5.0107,5.01091,5.00987,5.01056,7000000.0
2009-11-05 05:50:00,5.01017,5.0106,5.009,5.009,11000000.0
2009-11-05 05:51:00,5.00874,5.0098,5.0084,5.00964,18000000.0
2009-11-05 05:52:00,5.0091,5.00942,5.00825,5.00905,9000000.0
2009-11-05 05:53:00,5.0092,5.00992,5.00824,5.00826,15000000.0
2009-11-05 05:54:00,5.00974,5.01081,5.0088,5.01081,14000000.0
2009-11-05 05:55:00,5.01074,5.01187,5.00983,5.01187,15000000.0
2009-11-05 05:56:00,5.01004,5.01184,5.01004,5.01091,23000000.0
2009-11-05 05:57:00,5.01036,5.01113,5.00954,5.00954,17000000.0
2009-11-05 05:58:00,5.01028,5.01135,5.00974,5.01135,11000000.0
2009-11-05 05:59:00,5.01083,5.01172,5.00972,5.00972,13000000.0
2009-11-05 06:00:00,5.00978,5.01089,5.0092,5.01061,18000000.0
2009-11-05 06:01:00,5.01061,5.01068,5.00926,5.00971,9000000.0
2009-11-05 06:02:00,5.00972,5.01042,5.00837,5.01042,16000000.0
2009-11-05 06:03:00,5.00943,5.01021,5.00827,5.00827,12000000.0
2009-11-05 06:04:00,5.00857,5.00994,5.00797,5.00904,17000000.0
2009-11-05 06:05:00,5.00862,5.01,5.00804,5.01,11000000.0
2009-11-05 06:06:00,5.00891,5.00952,5.00682,5.00858,14000000.0
2009-11-05 06:07:00,5.00893,5.00893,5.00738,5.00815,13000000.0
2009-11-05 06:08:00,5.00849,5.00853,5.00727,5.00797,13000000.0
2009-11-05 06:09:00,5.00754,5.00913,5.00728,5.00913,11000000.0
2009-11-05 06:10:00,5.00791,5.00898,5.00788,5.00788,8000000.0
2009-11-05 06:11:00,5.00962,5.01042,5.00799,5.00971,17000000.0
2009-11-05 06:12:00,5.01023,5.01023,5.00806,5.00971,13000000.0
2009-11-05 06:13:00,5.00911,5.00972,5.00828,5.00965,13000000.0
2009-11-05 06:14:00,5.00808,5.00938,5.00785,5.00915,11000000.0
2009-11-05 06:15:00,5.00948,5.00948,5.00722,5.00745,16000000.0
2009-11-05 06:16:00,5.0072,5.00897,5.00719,5.00849,13000000.0
2009-11-05 06:17:00,5.00835,5.00871,5.00747,5.00802,18000000.0
2009-11-05 06:18:00,5.00825,5.00903,5.00802,5.00868,11000000.0
2009-11-05 06:19:00,5.00818,5.00954,5.00818,5.00897,7000000.0
2009-11-05 06:20:00,5.00767,5.00892,5.00766,5.00793,17000000.0
2009-11-05 06:21:00,5.00914,5.00922,5.00781,5.0092,13000000.0
2009-11-05 06:22:00,5.00878,5.00914,5.00764,5.00891,19000000.0
2009-11-05 06:23:00,5.00874,5.01008,5.00808,5.00964,19000000.0
2009-11-05 06:24:00,5.0094,5.01003,5.00831,5.00957,20000000.0
2009-11-05 06:25:00,5.0088,5.00959,5.00843,5.00897,8000000.0
2009-11-05 06:26:00,5.00914,5.00971,5.00795,5.00923,19000000.0
2009-11-05 06:27:00,5.00866,5.00959,5.00798,5.00881,12000000.0
2009-11-05 06:28:00,5.00911,5.00954,5.0086,5.00954,10000000.0
2009-11-05 06:29:00,5.00938,5.00938,5.00839,5.00937,10000000.0
2009-11-05 06:30:00,5.00878,5.00974,5.00809,5.00958,12000000.0
2009-11-05 06:31:00,5.00814,5.01014,5.00809,5.00927,15000000.0
2009-11-05 06:32:00,5.00923,5.00963,5.0081,5.00869,11000000.0
2009-11-05 06:33:00,5.00888,5.00895,5.00875,5.00875,13000000.0
2009-11-05 06:34:00,5.00784,5.00925,5.00784,5.00925,7000000.0
2009-11-05 06:35:00,5.00826,5.00916,5.00826,5.00842,11000000.0
2009-11-05 06:36:00,5.00952,5.00966,5.00873,5.00934,7000000.0
2009-11-05 06:37:00,5.0087,5.00916,5.00803,5.00909,9000000.0
2009-11-05 06:38:00,5.00926,5.00971,5.00845,5.00891,11000000.0
2009-11-05 06:39:00,5.0095,5.00964,5.00777,5.00861,14000000.0
2009-11-05 06:40:00,5.00847,5.0091,5.00761,5.00835,12000000.0
2009-11-05 06:41:00,5.00917,5.00964,5.00735,5.00854,17000000.0
2009-11-05 06:42:00,5.00769,5.00931,5.00769,5.00931,13000000.0
2009-11-05 06:43:00,5.00885,5.00885,5.00752,5.00827,11000000.0
2009-11-05 06:44:00,5.00918,5.00918,5.00711,5.00869,15000000.0
2009-11-05 06:45:00,5.00804,5.00819,5.00708,5.00775,10000000.0
2009-11-05 06:46:00,5.00829,5.00902,5.00682,5.00705,14000000.0
2009-11-05 06:47:00,5.0082,5.00911,5.0079,5.00911,10000000.0
2009-11-05 06:48:00,5.00889,5.0092,5.00765,5.00903,13000000.0
2009-11-05 06:49:00,5.0086,5.00929,5.00748,5.00781,15000000.0
2009-11-05 06:50:00,5.00898,5.01006,5.00823,5.00871,16000000.0
2009-11-05 06:51:00,5.00904,5.00964,5.0082,5.00887,14000000.0
2009-11-05 06:52:00,5.00965,5.00965,5.00802,5.00905,10000000.0
2009-11-05 06:53:00,5.00893,5.01034,5.00808,5.01034,12000000.0
2009-11-05 06:54:00,5.00988,5.01076,5.00894,5.00968,14000000.0
2009-11-05 06:55:00,5.0103,5.0103,5.00832,5.00949,18000000.0
2009-11-05 06:56:00,5.00937,5.01034,5.00847,5.009,19000000.0
2009-11-05 06:57:00,5.00825,5.00929,5.00825,5.0091,8000000.0
2009-11-05 06:58:00,5.00862,5.00962,5.00826,5.00947,10000000.0
2009-11-05 06:59:00,5.00787,5.00833,5.00693,5.00693,17000000.0
2009-11-05 07:00:00,5.00837,5.00837,5.00669,5.00669,11000000.0
2009-11-05 07:01:00,5.00708,5.00819,5.00658,5.00689,11000000.0
2009-11-05 07:02:00,5.00696,5.00817,5.00685,5.00765,13000000.0
2009-11-05 07:03:00,5.00761,5.00827,5.00721,5.00786,12000000.0
2009-11-05 07:04:00,5.00771,5.00896,5.00722,5.00861,18000000.0
2009-11-05 07:05:00,5.00865,5.00946,5.0078,5.0078,12000000.0
2009-11-05 07:06:00,5.00737,5.00872,5.00737,5.00762,15000000.0
2009-11-05 07:07:00,5.00742,5.00792,5.00679,5.00763,11000000.0
2009-11-05 07:08:00,5.00818,5.00818,5.00662,5.00724,9000000.0
2009-11-05 07:09:00,5.00707,5.00807,5.00678,5.00797,15000000.0
2009-11-05 07:10:00,5.00755,5.00757,5.00581,5.00706,19000000.0
2009-11-05 07:11:00,5.00662,5.00662,5.00551,5.0064,9000000.0
2009-11-05 07:12:00,5.00613,5.00764,5.00575,5.00723,12000000.0
2009-11-05 07:13:00,5.00813,5.00813,5.00624,5.0073,19000000.0
2009-11-05 07:14:00,5.00666,5.00724,5.00655,5.00685,8000000.0
2009-11-05 07:15:00,5.00674,5.0073,5.00579,5.00695,16000000.0
2009-11-05 07:16:00,5.0077,5.00829,5.00644,5.00781,18000000.0
2009-11-05 07:17:00,5.00779,5.00853,5.00677,5.00791,22000000.0
2009-11-05 07:18:00,5.00792,5.00821,5.007,5.00785,16000000.0
2009-11-05 07:19:00,5.00752,5.00881,5.00712,5.00793,17000000.0
2009-11-05 07:20:00,5.00775,5.00859,5.0071,5.00798,14000000.0
2009-11-05 07:21:00,5.00794,5.00943,5.00762,5.0078,16000000.0
2009-11-05 07:22:00,5.00971,5.00985,5.00822,5.00886,14000000.0
2009-11-05 07:23:00,5.00934,5.00967,5.00832,5.00878,17000000.0
2009-11-05 07:24:00,5.00806,5.00928,5.00776,5.00928,9000000.0
2009-11-05 07:25:00,5.00874,5.00955,5.00766,5.00911,13000000.0
2009-11-05 07:26:00,5.00915,5.00922,5.00803,5.00922,13000000.0
2009-11-05 07:27:00,5.00878,5.00905,5.00781,5.00905,7000000.0
2009-11-05 07:28:00,5.00863,5.00885,5.00732,5.00732,18000000.0
2009-11-05 07:29:00,5.00896,5.00901,5.00755,5.00843,8000000.0
2009-11-05 07:30:00,5.00875,5.00877,5.00728,5.00877,16000000.0
2009-11-05 07:31:00,5.00918,5.00918,5.00775,5.00855,15000000.0
2009-11-05 07:32:00,5.00844,5.00931,5.00795,5.00903,13000000.0
2009-11-05 07:33:00,5.00867,5.00895,5.00814,5.00882,8000000.0
2009-11-05 07:34:00,5.0087,5.00912,5.00738,5.00904,11000000.0
2009-11-05 07:35:00,5.00848,5.00926,5.00718,5.00788,16000000.0
2009-11-05 07:36:00,5.00836,5.00851,5.00704,5.00803,11000000.0
2009-11-05 07:37:00,5.00683,5.00824,5.00662,5.00747,17000000.0
2009-11-05 07:38:00,5.00733,5.00819,5.00688,5.00787,9000000.0
2009-11-05 07:39:00,5.00753,5.00814,5.00651,5.00814,12000000.0
2009-11-05 07:40:00,5.00793,5.00793,5.00645,5.00645,14000000.0
2009-11-05 07:41:00,5.00769,5.00769,5.00579,5.00579,14000000.0
2009-11-05 07:42:00,5.00601,5.00661,5.0054,5.00585,8000000.0
2009-11-05 07:43:00,5.00603,5.00706,5.00537,5.00684,15000000.0
2009-11-05 07:44:00,5.00584,5.00716,5.00564,5.00686,13000000.0
2009-11-05 07:45:00,5.00511,5.0062,5.00476,5.00613,19000000.0
2009-11-05 07:46:00,5.00631,5.00631,5.00355,5.00485,11000000.0
2009-11-05 07:47:00,5.00316,5.00467,5.0024,5.00467,16000000.0
2009-11-05 07:48:00,5.00493,5.00493,5.00284,5.00378,9000000.0
2009-11-05 07:49:00,5.00434,5.00471,5.0038,5.0042,11000000.0
2009-11-05 07:50:00,5.00414,5.00437,5.00354,5.00437,11000000.0
2009-11-05 07:51:00,5.00456,5.00534,5.00355,5.00454,13000000.0
2009-11-05 07:52:00,5.0026,5.00396,5.00252,5.00363,14000000.0
2009-11-05 07:53:00,5.00356,5.00356,5.00256,5.00312,10000000.0
2009-11-05 07:54:00,5.00375,5.00375,5.00228,5.00367,17000000.0
2009-11-05 07:55:00,5.00412,5.0043,5.00291,5.0043,10000000.0
2009-11-05 07:56:00,5.00356,5.00428,5.00286,5.00393,11000000.0
2009-11-05 07:57:00,5.00432,5.00463,5.00383,5.00447,11000000.0
2009-11-05 07:58:00,5.00464,5.00519,5.00464,5.00481,24000000.0
2009-11-05 07:59:00,5.00419,5.00615,5.00419,5.00601,11000000.0
2009-11-05 08:00:00,5.00546,5.00573,5.00355,5.00385,14000000.0
2009-11-05 08:01:00,5.00503,5.00503,5.00287,5.00394,15000000.0
2009-11-05 08:02:00,5.00365,5.00492,5.00316,5.00409,16000000.0
2009-11-05 08:03:00,5.00442,5.00488,5.00382,5.00429,10000000.0
2009-11-05 08:04:00,5.00534,5.00551,5.00416,5.00514,13000000.0
2009-11-05 08:05:00,5.00516,5.00577,5.00434,5.00494,18000000.0
2009-11-05 08:06:00,5.00549,5.00598,5.00484,5.00529,14000000.0
2009-11-05 08:07:00,5.00548,5.00577,5.00448,5.00577,11000000.0
2009-11-05 08:08:00,5.0053,5.00571,5.00448,5.00562,19000000.0
2009-11-05 08:09:00,5.00613,5.00638,5.005,5.00618,9000000.0
2009-11-05 08:10:00,5.00577,5.00622,5.00531,5.00578,8000000.0
2009-11-05 08:11:00,5.00478,5.00616,5.00433,5.00576,16000000.0
2009-11-05 08:12:00,5.00589,5.00589,5.00417,5.00579,16000000.0
2009-11-05 08:13:00,5.00503,5.00578,5.00425,5.00486,15000000.0
2009-11-05 08:14:00,5.00577,5.00577,5.00422,5.00422,15000000.0
2009-11-05 08:15:00,5.00534,5.00565,5.00449,5.00449,14000000.0
2009-11-05 08:16:00,5.00454,5.00586,5.00437,5.00549,14000000.0
2009-11-05 08:17:00,5.00549,5.00606,5.00535,5.00536,15000000.0
2009-11-05 08:18:00,5.00583,5.00583,5.00428,5.00521,11000000.0
2009-11-05 08:19:00,5.00528,5.00545,5.0039,5.0039,16000000.0
2009-11-05 08:20:00,5.00513,5.0054,5.00356,5.00535,17000000.0
2009-11-05 08:21:00,5.00331,5.00498,5.00321,5.00423,15000000.0
2009-11-05 08:22:00,5.00422,5.00474,5.00342,5.00411,8000000.0
2009-11-05 08:23:00,5.00534,5.00553,5.00331,5.00331,15000000.0
2009-11-05 08:24:00,5.00391,5.00506,5.00391,5.00506,8000000.0
2009-11-05 08:25:00,5.00572,5.00572,5.00379,5.0045,17000000.0
2009-11-05 08:26:00,5.00539,5.00588,5.00435,5.00536,14000000.0
2009-11-05 08:27:00,5.00618,5.00634,5.00529,5.00574,9000000.0
2009-11-05 08:28:00,5.0045,5.00663,5.0045,5.00623,11000000.0
2009-11-05 08:29:00,5.00574,5.00656,5.00535,5.00656,15000000.0
2009-11-05 08:30:00,5.00694,5.00694,5.0044,5.00469,10000000.0
2009-11-05 08:31:00,5.00454,5.00686,5.00454,5.00609,17000000.0
2009-11-05 08:32:00,5.00665,5.00727,5.00514,5.00635,20000000.0
2009-11-05 08:33:00,5.00609,5.00757,5.00548,5.00757,7000000.0
2009-11-05 08:34:00,5.00769,5.00784,5.00614,5.00705,8000000.0
2009-11-05 08:35:00,5.00688,5.00726,5.00514,5.00687,19000000.0
2009-11-05 08:36:00,5.00644,5.00684,5.00576,5.0063,14000000.0
2009-11-05 08:37:00,5.00707,5.00707,5.0053,5.0053,12000000.0
2009-11-05 08:38:00,5.00567,5.00752,5.00567,5.00752,13000000.0
2009-11-05 08:39:00,5.00789,5.00893,5.00712,5.00833,14000000.0
2009-11-05 08:40:00,5.0087,5.00955,5.00795,5.00936,12000000.0
2009-11-05 08:41:00,5.0103,5.01047,5.00897,5.01012,11000000.0
2009-11-05 08:42:00,5.01059,5.01059,5.00901,5.00916,18000000.0
2009-11-05 08:43:00,5.00932,5.00983,5.00851,5.0094,8000000.0
2009-11-05 08:44:00,5.00901,5.01216,5.00901,5.01216,12000000.0
2009-11-05 08:45:00,5.01212,5.01309,5.0106,5.01309,20000000.0
2009-11-05 08:46:00,5.01121,5.01344,5.01113,5.01253,10000000.0
2009-11-05 08:47:00,5.01203,5.01203,5.01045,5.01179,13000000.0
2009-11-05 08:48:00,5.01211,5.01211,5.01006,5.01113,16000000.0
2009-11-05 08:49:00,5.01101,5.01236,5.01056,5.01133,9000000.0
2009-11-05 08:50:00,5.01256,5.01318,5.01099,5.01293,17000000.0
2009-11-05 08:51:00,5.01376,5.01376,5.01256,5.01293,8000000.0
2009-11-05 08:52:00,5.0137,5.01422,5.01183,5.01322,20000000.0
2009-11-05 08:53:00,5.01355,5.01559,5.01303,5.0151,16000000.0
2009-11-05 08:54:00,5.01559,5.01559,5.01299,5.01414,15000000.0
2009-11-05 08:55:00,5.01447,5.01563,5.0134,5.01563,12000000.0
2009-11-05 08:56:00,5.01556,5.01556,5.0141,5.0151,14000000.0
2009-11-05 08:57:00,5.01482,5.01528,5.01359,5.01511,14000000.0
2009-11-05 08:58:00,5.01377,5.01468,5.01275,5.01404,15000000.0
2009-11-05 08:59:00,5.0141,5.01511,5.013,5.01511,15000000.0
2009-11-05 09:00:00,5.01455,5.01658,5.01372,5.01658,14000000.0
2009-11-05 09:01:00,5.01605,5.01659,5.01477,5.01616,14000000.0
2009-11-05 09:02:00,5.01524,5.01524,5.01366,5.01471,17000000.0
2009-11-05 09:03:00,5.01283,5.01434,5.01258,5.01258,16000000.0
2009-11-05 09:04:00,5.01208,5.01396,5.0118,5.01396,10000000.0
2009-11-05 09:05:00,5.01322,5.01403,5.01216,5.01216,14000000.0
2009-11-05 09:06:00,5.01293,5.01389,5.0124,5.01362,14000000.0
2009-11-05 09:07:00,5.01392,5.01467,5.01328,5.01467,9000000.0
2009-11-05 09:08:00,5.01475,5.01607,5.01404,5.01556,17000000.0
2009-11-05 09:09:00,5.01553,5.01553,5.01363,5.0144,9000000.0
2009-11-05 09:10:00,5.01387,5.01562,5.01342,5.01495,12000000.0
2009-11-05 09:11:00,5.01448,5.0148,5.01362,5.01464,15000000.0
2009-11-05 09:12:00,5.0144,5.01441,5.01226,5.01308,14000000.0
2009-11-05 09:13:00,5.01269,5.01326,5.01147,5.01301,12000000.0
2009-11-05 09:14:00,5.01355,5.0138,5.01229,5.01336,13000000.0
2009-11-05 09:15:00,5.01158,5.01269,5.01158,5.01203,13000000.0
2009-11-05 09:16:00,5.01209,5.01241,5.0111,5.01182,10000000.0
2009-11-05 09:17:00,5.01114,5.01161,5.00982,5.01113,14000000.0
2009-11-05 09:18:00,5.00991,5.01221,5.00991,5.01181,16000000.0
2009-11-05 09:19:00,5.01247,5.01299,5.01151,5.01151,14000000.0
2009-11-05 09:20:00,5.01265,5.01293,5.01128,5.0123,11000000.0
2009-11-05 09:21:00,5.0132,5.01331,5.0107,5.01168,11000000.0
2009-11-05 09:22:00,5.01204,5.0132,5.01111,5.01186,18000000.0
2009-11-05 09:23:00,5.01404,5.01468,5.01188,5.01468,18000000.0
2009-11-05 09:24:00,5.01289,5.0153,5.01289,5.01378,18000000.0
2009-11-05 09:25:00,5.01523,5.01547,5.01416,5.01547,13000000.0
2009-11-05 09:26:00,5.01604,5.01709,5.01533,5.01709,13000000.0
2009-11-05 09:27:00,5.01813,5.01813,5.01589,5.01595,11000000.0
2009-11-05 09:28:00,5.01708,5.01743,5.01554,5.01674,12000000.0
2009-11-05 09:29:00,5.017,5.01757,5.01593,5.01723,16000000.0
2009-11-05 09:30:00,5.0177,5.01772,5.01542,5.01542,11000000.0
2009-11-05 09:31:00,5.01536,5.01536,5.01422,5.01479,13000000.0
2009-11-05 09:32:00,5.01491,5.01543,5.01356,5.01478,14000000.0
2009-11-05 09:33:00,5.01469,5.01705,5.01451,5.01667,16000000.0
2009-11-05 09:34:00,5.01666,5.0169,5.01534,5.01684,13000000.0
2009-11-05 09:35:00,5.01585,5.01608,5.01508,5.01587,9000000.0
2009-11-05 09:36:00,5.01526,5.01619,5.01388,5.01416,7000000.0
2009-11-05 09:37:00,5.01433,5.01646,5.0136,5.01625,14000000.0
2009-11-05 09:38:00,5.01581,5.01613,5.01372,5.01494,18000000.0
2009-11-05 09:39:00,5.01424,5.0147,5.01256,5.01394,15000000.0
2009-11-05 09:40:00,5.01409,5.01511,5.01345,5.01415,10000000.0
2009-11-05 09:41:00,5.01432,5.01567,5.0136,5.01479,14000000.0
2009-11-05 09:42:00,5.01512,5.01519,5.01361,5.01502,18000000.0
2009-11-05 09:43:00,5.01513,5.01534,5.01325,5.01379,9000000.0
2009-11-05 09:44:00,5.01462,5.01462,5.01244,5.01278,10000000.0
2009-11-05 09:45:00,5.01329,5.01331,5.01158,5.01261,10000000.0
2009-11-05 09:46:00,5.01334,5.01404,5.01234,5.01304,14000000.0
2009-11-05 09:47:00,5.01331,5.01334,5.01131,5.01274,11000000.0
2009-11-05 09:48:00,5.0128,5.01359,5.01245,5.01296,10000000.0
2009-11-05 09:49:00,5.01242,5.01386,5.01143,5.01326,13000000.0
2009-11-05 09:50:00,5.0128,5.01345,5.01166,5.01264,12000000.0
2009-11-05 09:51:00,5.01321,5.01421,5.01231,5.01237,18000000.0
2009-11-05 09:52:00,5.0136,5.01532,5.01309,5.01526,12000000.0
2009-11-05 09:53:00,5.01607,5.01656,5.01403,5.01478,18000000.0
2009-11-05 09:54:00,5.01469,5.01512,5.01327,5.01512,13000000.0
2009-11-05 09:55:00,5.01485,5.01562,5.01355,5.01533,14000000.0
2009-11-05 09:56:00,5.01563,5.01626,5.01506,5.01559,16000000.0
2009-11-05 09:57:00,5.01506,5.0152,5.01384,5.01452,17000000.0
2009-11-05 09:58:00,5.01441,5.01546,5.01315,5.01397,18000000.0
2009-11-05 09:59:00,5.01345,5.01387,5.01207,5.01323,7000000.0
2009-11-05 10:00:00,5.01305,5.01324,5.01111,5.01111,13000000.0
2009-11-05 10:01:00,5.01236,5.01265,5.01069,5.01253,15000000.0
2009-11-05 10:02:00,5.01257,5.01269,5.01109,5.01256,10000000.0
2009-11-05 10:03:00,5.0116,5.01165,5.00959,5.01037,15000000.0
2009-11-05 10:04:00,5.01049,5.01064,5.00928,5.00998,13000000.0
2009-11-05 10:05:00,5.01005,5.01175,5.00962,5.01069,16000000.0
2009-11-05 10:06:00,5.01117,5.01275,5.01017,5.01275,16000000.0
2009-11-05 10:07:00,5.01286,5.01328,5.01077,5.01328,24000000.0
2009-11-05 10:08:00,5.01297,5.01328,5.01131,5.0129,13000000.0
2009-11-05 10:09:00,5.01241,5.01267,5.01085,5.01267,17000000.0
2009-11-05 10:10:00,5.01056,5.0133,5.01056,5.01258,14000000.0
2009-11-05 10:11:00,5.01193,5.01356,5.01179,5.01249,14000000.0
2009-11-05 10:12:00,5.01377,5.01437,5.0131,5.01391,9000000.0
2009-11-05 10:13:00,5.01271,5.01428,5.01223,5.0128,13000000.0
2009-11-05 10:14:00,5.01427,5.01427,5.01274,5.01362,10000000.0
2009-11-05 10:15:00,5.0141,5.0148,5.01317,5.01401,19000000.0
2009-11-05 10:16:00,5.01362,5.01464,5.01304,5.01427,11000000.0
2009-11-05 10:17:00,5.01416,5.01416,5.01261,5.01407,13000000.0
2009-11-05 10:18:00,5.01406,5.01432,5.01278,5.01384,21000000.0
2009-11-05 10:19:00,5.01341,5.01394,5.0124,5.01368,12000000.0
2009-11-05 10:20:00,5.01312,5.01312,5.01079,5.01213,8000000.0
2009-11-05 10:21:00,5.01221,5.0136,5.01111,5.0123,17000000.0
2009-11-05 10:22:00,5.01101,5.01301,5.01101,5.01222,15000000.0
2009-11-05 10:23:00,5.01257,5.01257,5.01086,5.0116,11000000.0
2009-11-05 10:24:00,5.01146,5.01146,5.01018,5.01027,13000000.0
2009-11-05 10:25:00,5.01012,5.01221,5.01012,5.01172,14000000.0
2009-11-05 10:26:00,5.01149,5.01168,5.01002,5.01168,10000000.0
2009-11-05 10:27:00,5.01164,5.01201,5.01078,5.01078,9000000.0
2009-11-05 10:28:00,5.01218,5.01267,5.01102,5.0119,11000000.0
2009-11-05 10:29:00,5.01088,5.01294,5.01088,5.01252,19000000.0
2009-11-05 10:30:00,5.01322,5.01392,5.01203,5.01392,11000000.0
2009-11-05 10:31:00,5.01363,5.01384,5.01229,5.01279,15000000.0
2009-11-05 10:32:00,5.0134,5.01356,5.01222,5.01356,9000000.0
2009-11-05 10:33:00,5.01298,5.01349,5.01193,5.01193,16000000.0
2009-11-05 10:34:00,5.01404,5.01443,5.01265,5.01275,11000000.0
2009-11-05 10:35:00,5.0142,5.01422,5.01306,5.01373,9000000.0
2009-11-05 10:36:00,5.01357,5.01406,5.01233,5.0127,13000000.0
2009-11-05 10:37:00,5.01233,5.01413,5.01219,5.01326,14000000.0
2009-11-05 10:38:00,5.01264,5.01313,5.01198,5.01202,7000000.0
2009-11-05 10:39:00,5.01336,5.01379,5.01231,5.01359,12000000.0
2009-11-05 10:40:00,5.01373,5.01384,5.0121,5.01333,17000000.0
2009-11-05 10:41:00,5.01296,5.01405,5.01177,5.01304,15000000.0
2009-11-05 10:42:00,5.01212,5.01385,5.01212,5.01367,13000000.0
2009-11-05 10:43:00,5.01331,5.0138,5.0122,5.01303,15000000.0
2009-11-05 10:44:00,5.01449,5.01492,5.01318,5.01492,11000000.0
2009-11-05 10:45:00,5.0147,5.01534,5.01355,5.01514,17000000.0
2009-11-05 10:46:00,5.01388,5.01628,5.01385,5.01628,9000000.0
2009-11-05 10:47:00,5.01676,5.017,5.01463,5.01617,9000000.0
2009-11-05 10:48:00,5.01584,5.01746,5.01555,5.01716,11000000.0
2009-11-05 10:49:00,5.01747,5.01756,5.01609,5.01653,11000000.0
2009-11-05 10:50:00,5.01706,5.01803,5.01587,5.0173,16000000.0
2009-11-05 10:51:00,5.01761,5.01761,5.01602,5.01716,21000000.0
2009-11-05 10:52:00,5.01662,5.01717,5.01625,5.01717,8000000.0
2009-11-05 10:53:00,5.01695,5.01739,5.0151,5.01629,12000000.0
2009-11-05 10:54:00,5.01655,5.01655,5.01462,5.01464,16000000.0
2009-11-05 10:55:00,5.0156,5.0156,5.01351,5.01474,13000000.0
2009-11-05 10:56:00,5.01339,5.01547,5.01339,5.01515,16000000.0
2009-11-05 10:57:00,5.01536,5.01544,5.0143,5.01513,10000000.0
2009-11-05 10:58:00,5.01458,5.01612,5.01359,5.01569,12000000.0
2009-11-05 10:59:00,5.01462,5.01595,5.01462,5.01592,11000000.0
2009-11-05 11:00:00,5.0152,5.01615,5.01441,5.01473,13000000.0
2009-11-05 11:01:00,5.01505,5.0156,5.01429,5.01516,9000000.0
2009-11-05 11:02:00,5.01571,5.01589,5.0148,5.01561,8000000.0
2009-11-05 11:03:00,5.01309,5.01579,5.01296,5.0151,10000000.0
2009-11-05 11:04:00,5.01386,5.01467,5.01333,5.01405,12000000.0
2009-11-05 11:05:00,5.01438,5.01442,5.01357,5.01419,11000000.0
2009-11-05 11:06:00,5.01443,5.01518,5.01351,5.01518,8000000.0
2009-11-05 11:07:00,5.01483,5.01487,5.01337,5.01446,14000000.0
2009-11-05 11:08:00,5.01404,5.01417,5.01224,5.01386,18000000.0
2009-11-05 11:09:00,5.01264,5.01315,5.01122,5.01299,15000000.0
2009-11-05 11:10:00,5.01044,5.01156,5.00926,5.0104,12000000.0
2009-11-05 11:11:00,5.00852,5.00946,5.00852,5.00935,11000000.0
2009-11-05 11:12:00,5.00971,5.0098,5.00844,5.00959,8000000.0
2009-11-05 11:13:00,5.00899,5.01067,5.00802,5.00991,15000000.0
2009-11-05 11:14:00,5.00968,5.01013,5.00797,5.00805,13000000.0
2009-11-05 11:15:00,5.00813,5.00985,5.00813,5.00962,20000000.0
2009-11-05 11:16:00,5.00915,5.01001,5.00834,5.01001,15000000.0
2009-11-05 11:17:00,5.00984,5.00999,5.00865,5.00865,18000000.0
2009-11-05 11:18:00,5.01075,5.01075,5.00891,5.01004,20000000.0
2009-11-05 11:19:00,5.00968,5.00976,5.0079,5.00882,13000000.0
2009-11-05 11:20:00,5.0091,5.0093,5.00707,5.0076,20000000.0
2009-11-05 11:21:00,5.00773,5.00846,5.00701,5.00739,18000000.0
2009-11-05 11:22:00,5.00803,5.00853,5.00644,5.00822,18000000.0
2009-11-05 11:23:00,5.0082,5.0082,5.00659,5.00751,13000000.0
2009-11-05 11:24:00,5.00822,5.00822,5.00603,5.00691,9000000.0
2009-11-05 11:25:00,5.00577,5.00726,5.00577,5.00649,8000000.0
2009-11-05 11:26:00,5.00591,5.00844,5.00544,5.0083,8000000.0
2009-11-05 11:27:00,5.00888,5.00949,5.00742,5.00903,7000000.0
2009-11-05 11:28:00,5.00959,5.00959,5.00756,5.00909,14000000.0
2009-11-05 11:29:00,5.0082,5.00957,5.0082,5.00909,16000000.0
2009-11-05 11:30:00,5.00924,5.00972,5.00731,5.00741,7000000.0
2009-11-05 11:31:00,5.00765,5.00783,5.006,5.006,15000000.0
2009-11-05 11:32:00,5.00692,5.00777,5.00624,5.00777,10000000.0
2009-11-05 11:33:00,5.00645,5.00718,5.00525,5.00659,8000000.0
2009-11-05 11:34:00,5.0066,5.00703,5.00543,5.00703,11000000.0
2009-11-05 11:35:00,5.00664,5.00697,5.0053,5.00609,15000000.0
2009-11-05 11:36:00,5.00476,5.00676,5.00476,5.00493,14000000.0
2009-11-05 11:37:00,5.00555,5.00557,5.00359,5.00359,11000000.0
2009-11-05 11:38:00,5.00394,5.00572,5.00305,5.00572,12000000.0
2009-11-05 11:39:00,5.00525,5.0056,5.00388,5.00531,13000000.0
2009-11-05 11:40:00,5.00525,5.00525,5.00396,5.00495,8000000.0
2009-11-05 11:41:00,5.00431,5.00502,5.00274,5.00455,13000000.0
2009-11-05 11:42:00,5.00328,5.00401,5.00248,5.00388,18000000.0
2009-11-05 11:43:00,5.00399,5.00458,5.00258,5.004,13000000.0
2009-11-05 11:44:00,5.00321,5.00486,5.00294,5.00304,14000000.0
2009-11-05 11:45:00,5.00493,5.00505,5.00329,5.00447,12000000.0
2009-11-05 11:46:00,5.00532,5.00632,5.00448,5.00629,14000000.0
2009-11-05 11:47:00,5.00659,5.00666,5.00472,5.00501,15000000.0
2009-11-05 11:48:00,5.00589,5.00622,5.00493,5.00493,9000000.0
2009-11-05 11:49:00,5.00527,5.00634,5.00484,5.00484,14000000.0
2009-11-05 11:50:00,5.00605,5.00731,5.00511,5.00686,17000000.0
2009-11-05 11:51:00,5.00741,5.00794,5.00632,5.00794,15000000.0
2009-11-05 11:52:00,5.00778,5.00778,5.00625,5.00766,15000000.0
2009-11-05 11:53:00,5.00591,5.00779,5.00591,5.00747,14000000.0
2009-11-05 11:54:00,5.00815,5.00815,5.00639,5.00694,9000000.0
2009-11-05 11:55:00,5.00637,5.00736,5.00573,5.006,11000000.0
2009-11-05 11:56:00,5.00756,5.00843,5.00635,5.00843,13000000.0
2009-11-05 11:57:00,5.00802,5.00802,5.00633,5.00692,13000000.0
2009-11-05 11:58:00,5.00698,5.00784,5.00634,5.00754,12000000.0
2009-11-05 11:59:00,5.00759,5.00785,5.00613,5.00778,12000000.0
2009-11-05 12:00:00,5.00825,5.00843,5.00676,5.00843,12000000.0
2009-11-05 12:01:00,5.00855,5.00866,5.00708,5.00738,22000000.0
2009-11-05 12:02:00,5.00785,5.00893,5.00748,5.00827,10000000.0
2009-11-05 12:03:00,5.00863,5.00868,5.00707,5.00707,18000000.0
2009-11-05 12:04:00,5.00819,5.00915,5.00777,5.00915,12000000.0
2009-11-05 12:05:00,5.00949,5.00949,5.00782,5.00914,15000000.0
2009-11-05 12:06:00,5.00899,5.00939,5.00748,5.00939,14000000.0
2009-11-05 12:07:00,5.00879,5.00948,5.00766,5.00948,15000000.0
2009-11-05 12:08:00,5.00741,5.00894,5.00641,5.00777,19000000.0
2009-11-05 12:09:00,5.00796,5.00796,5.00631,5.00689,12000000.0
2009-11-05 12:10:00,5.00723,5.0089,5.00609,5.0065,23000000.0
2009-11-05 12:11:00,5.00579,5.00785,5.00547,5.00773,21000000.0
2009-11-05 12:12:00,5.00555,5.00704,5.00555,5.00646,9000000.0
2009-11-05 12:13:00,5.00625,5.00741,5.00553,5.00665,13000000.0
2009-11-05 12:14:00,5.00567,5.0062,5.00429,5.00584,15000000.0
2009-11-05 12:15:00,5.0053,5.00613,5.00409,5.00541,14000000.0
2009-11-05 12:16:00,5.00307,5.0047,5.00307,5.00457,16000000.0
2009-11-05 12:17:00,5.00462,5.00531,5.00359,5.00475,13000000.0
2009-11-05 12:18:00,5.00374,5.00562,5.00374,5.00561,9000000.0
2009-11-05 12:19:00,5.00555,5.00555,5.00465,5.00508,10000000.0
2009-11-05 12:20:00,5.0054,5.00544,5.004,5.00471,7000000.0
2009-11-05 12:21:00,5.0044,5.0044,5.0027,5.00426,13000000.0
2009-11-05 12:22:00,5.00412,5.00446,5.00315,5.00394,10000000.0
2009-11-05 12:23:00,5.00309,5.00587,5.00309,5.00556,10000000.0
2009-11-05 12:24:00,5.00563,5.00563,5.00411,5.0048,12000000.0
2009-11-05 12:25:00,5.00536,5.00547,5.00394,5.00394,12000000.0
2009-11-05 12:26:00,5.00532,5.00716,5.00477,5.00671,20000000.0
2009-11-05 12:27:00,5.00699,5.00723,5.00572,5.00723,12000000.0
2009-11-05 12:28:00,5.00651,5.00722,5.0053,5.0053,14000000.0
2009-11-05 12:29:00,5.00528,5.00655,5.00528,5.00653,10000000.0
2009-11-05 12:30:00,5.00486,5.00738,5.00486,5.00537,19000000.0
2009-11-05 12:31:00,5.00406,5.00621,5.00366,5.00554,11000000.0
2009-11-05 12:32:00,5.00496,5.00602,5.00485,5.00552,10000000.0
2009-11-05 12:33:00,5.00643,5.00643,5.00402,5.00512,15000000.0
2009-11-05 12:34:00,5.00476,5.00632,5.00431,5.00632,16000000.0
2009-11-05 12:35:00,5.00619,5.00619,5.0044,5.00578,10000000.0
2009-11-05 12:36:00,5.00584,5.00658,5.00505,5.00656,11000000.0
2009-11-05 12:37:00,5.00637,5.00637,5.0047,5.00575,10000000.0
2009-11-05 12:38:00,5.00555,5.00615,5.0038,5.00519,14000000.0
2009-11-05 12:39:00,5.0039,5.00603,5.00336,5.0054,14000000.0
2009-11-05 12:40:00,5.00501,5.00603,5.0046,5.00603,11000000.0
2009-11-05 12:41:00,5.00664,5.00744,5.00559,5.00744,12000000.0
2009-11-05 12:42:00,5.00724,5.00827,5.00604,5.00779,14000000.0
2009-11-05 12:43:00,5.00805,5.00805,5.00619,5.007,15000000.0
2009-11-05 12:44:00,5.00755,5.00845,5.00645,5.00649,16000000.0
2009-11-05 12:45:00,5.00701,5.00834,5.00682,5.00755,10000000.0
2009-11-05 12:46:00,5.00775,5.00798,5.00597,5.00754,12000000.0
2009-11-05 12:47:00,5.0064,5.00739,5.00533,5.00584,13000000.0
2009-11-05 12:48:00,5.00606,5.00663,5.00521,5.00643,12000000.0
2009-11-05 12:49:00,5.00637,5.00746,5.00571,5.00733,14000000.0
2009-11-05 12:50:00,5.0076,5.0076,5.00494,5.00617,9000000.0
2009-11-05 12:51:00,5.00543,5.00601,5.00441,5.00599,10000000.0
2009-11-05 12:52:00,5.00534,5.00566,5.00346,5.00346,22000000.0
2009-11-05 12:53:00,5.0051,5.00596,5.00408,5.00417,14000000.0
2009-11-05 12:54:00,5.00588,5.00629,5.00435,5.00629,13000000.0
2009-11-05 12:55:00,5.00654,5.00669,5.00462,5.0062,21000000.0
2009-11-05 12:56:00,5.00499,5.00727,5.00499,5.00585,18000000.0
2009-11-05 12:57:00,5.00732,5.00853,5.00664,5.00851,7000000.0
2009-11-05 12:58:00,5.00939,5.00956,5.00702,5.00702,12000000.0
2009-11-05 12:59:00,5.00886,5.00936,5.00744,5.00869,18000000.0
2009-11-05 13:00:00,5.00867,5.00867,5.00715,5.00772,14000000.0
2009-11-05 13:01:00,5.00629,5.0075,5.00592,5.00688,11000000.0
2009-11-05 13:02:00,5.00615,5.00695,5.00486,5.00605,15000000.0
2009-11-05 13:03:00,5.00583,5.00629,5.00442,5.00629,15000000.0
2009-11-05 13:04:00,5.00635,5.00707,5.00564,5.00647,16000000.0
2009-11-05 13:05:00,5.00498,5.00595,5.00437,5.0058,9000000.0
2009-11-05 13:06:00,5.00567,5.00695,5.00513,5.00689,13000000.0
2009-11-05 13:07:00,5.00652,5.00652,5.00455,5.00467,13000000.0
2009-11-05 13:08:00,5.00456,5.00506,5.00343,5.00375,10000000.0
2009-11-05 13:09:00,5.00373,5.00503,5.00327,5.00393,15000000.0
2009-11-05 13:10:00,5.00448,5.00582,5.00399,5.00462,12000000.0
2009-11-05 13:11:00,5.00379,5.00545,5.00321,5.00529,12000000.0
2009-11-05 13:12:00,5.00353,5.00526,5.00316,5.0037,12000000.0
2009-11-05 13:13:00,5.00347,5.00513,5.00347,5.00507,11000000.0
2009-11-05 13:14:00,5.00529,5.00533,5.00427,5.00477,9000000.0
2009-11-05 13:15:00,5.00575,5.00575,5.00395,5.00458,15000000.0
2009-11-05 13:16:00,5.00467,5.00565,5.00388,5.00522,15000000.0
2009-11-05 13:17:00,5.00372,5.00579,5.00372,5.00566,17000000.0
2009-11-05 13:18:00,5.00549,5.00638,5.00427,5.00638,15000000.0
2009-11-05 13:19:00,5.00633,5.00681,5.00523,5.00664,15000000.0
2009-11-05 13:20:00,5.00535,5.0072,5.0053,5.00664,19000000.0
2009-11-05 13:21:00,5.00757,5.00757,5.00634,5.00693,10000000.0
2009-11-05 13:22:00,5.00677,5.00724,5.00598,5.00631,8000000.0
2009-11-05 13:23:00,5.00653,5.00726,5.00556,5.00601,15000000.0
2009-11-05 13:24:00,5.00645,5.00708,5.00619,5.00619,11000000.0
2009-11-05 13:25:00,5.00561,5.00661,5.00542,5.00607,9000000.0
2009-11-05 13:26:00,5.00711,5.00727,5.00581,5.00581,8000000.0
2009-11-05 13:27:00,5.00705,5.00705,5.00507,5.00686,15000000.0
2009-11-05 13:28:00,5.00663,5.00684,5.00475,5.00588,17000000.0
2009-11-05 13:29:00,5.0055,5.00602,5.00422,5.00473,11000000.0
2009-11-05 13:30:00,5.00511,5.00608,5.00466,5.00487,21000000.0
2009-11-05 13:31:00,5.00508,5.00687,5.00508,5.00634,11000000.0
2009-11-05 13:32:00,5.00663,5.00663,5.0049,5.00562,10000000.0
2009-11-05 13:33:00,5.00569,5.00569,5.00456,5.00525,8000000.0
2009-11-05 13:34:00,5.00556,5.00614,5.00455,5.00534,15000000.0
2009-11-05 13:35:00,5.00541,5.00648,5.00471,5.00523,13000000.0
2009-11-05 13:36:00,5.00648,5.00648,5.00519,5.00565,11000000.0
2009-11-05 13:37:00,5.00624,5.00635,5.00505,5.00594,8000000.0
2009-11-05 13:38:00,5.00482,5.00585,5.00403,5.00403,13000000.0
2009-11-05 13:39:00,5.00417,5.00519,5.00371,5.00485,7000000.0
2009-11-05 13:40:00,5.0043,5.00628,5.0043,5.00555,12000000.0
2009-11-05 13:41:00,5.00578,5.00594,5.00471,5.00588,15000000.0
2009-11-05 13:42:00,5.00571,5.00647,5.00424,5.00544,22000000.0
2009-11-05 13:43:00,5.00596,5.00607,5.00464,5.00515,13000000.0
2009-11-05 13:44:00,5.00507,5.00613,5.00421,5.00613,14000000.0
2009-11-05 13:45:00,5.00472,5.00575,5.00449,5.00483,7000000.0
2009-11-05 13:46:00,5.0062,5.00644,5.00497,5.00599,11000000.0
2009-11-05 13:47:00,5.00583,5.00671,5.00504,5.00516,11000000.0
2009-11-05 13:48:00,5.00459,5.00568,5.00442,5.00557,14000000.0
2009-11-05 13:49:00,5.00521,5.00651,5.00507,5.00536,13000000.0
2009-11-05 13:50:00,5.00702,5.00702,5.00498,5.00626,12000000.0
2009-11-05 13:51:00,5.00661,5.00661,5.00441,5.00563,11000000.0
2009-11-05 13:52:00,5.00392,5.00479,5.00353,5.00413,9000000.0
2009-11-05 13:53:00,5.00459,5.00509,5.00371,5.00371,11000000.0
2009-11-05 13:54:00,5.00442,5.00552,5.00423,5.00423,17000000.0
2009-11-05 13:55:00,5.00595,5.00681,5.00474,5.00616,22000000.0
2009-11-05 13:56:00,5.00637,5.00668,5.00498,5.00668,13000000.0
2009-11-05 13:57:00,5.00583,5.00625,5.00446,5.00507,19000000.0
2009-11-05 13:58:00,5.00659,5.00666,5.0052,5.00666,11000000.0
2009-11-05 13:59:00,5.00723,5.00753,5.0058,5.00682,7000000.0
2009-11-05 14:00:00,5.0059,5.00778,5.00512,5.00724,9000000.0
2009-11-05 14:01:00,5.00742,5.00767,5.00587,5.00721,7000000.0
2009-11-05 14:02:00,5.0075,5.00919,5.00589,5.00757,13000000.0
2009-11-05 14:03:00,5.00779,5.01031,5.00669,5.01031,17000000.0
2009-11-05 14:04:00,5.01,5.01062,5.00828,5.01062,13000000.0
2009-11-05 14:05:00,5.00802,5.00946,5.00777,5.00946,8000000.0
2009-11-05 14:06:00,5.00897,5.01001,5.00826,5.00842,10000000.0
2009-11-05 14:07:00,5.00778,5.00869,5.00731,5.00776,10000000.0
2009-11-05 14:08:00,5.00944,5.0097,5.00779,5.00779,14000000.0
2009-11-05 14:09:00,5.0092,5.0092,5.00672,5.0087,16000000.0
2009-11-05 14:10:00,5.00922,5.00956,5.00714,5.00854,12000000.0
2009-11-05 14:11:00,5.0082,5.0092,5.00607,5.0092,14000000.0
2009-11-05 14:12:00,5.00994,5.01025,5.00836,5.00891,13000000.0
2009-11-05 14:13:00,5.00809,5.00841,5.00641,5.00752,11000000.0
2009-11-05 14:14:00,5.00782,5.00837,5.0067,5.0073,14000000.0
2009-11-05 14:15:00,5.00715,5.00886,5.00687,5.00775,11000000.0
2009-11-05 14:16:00,5.00905,5.00935,5.00795,5.00922,11000000.0
2009-11-05 14:17:00,5.00756,5.00867,5.00718,5.00814,14000000.0
2009-11-05 14:18:00,5.0089,5.00928,5.0081,5.00911,11000000.0
2009-11-05 14:19:00,5.00931,5.00931,5.00725,5.00812,8000000.0
2009-11-05 14:20:00,5.00747,5.00757,5.00588,5.00707,10000000.0
2009-11-05 14:21:00,5.00712,5.00712,5.00551,5.00602,14000000.0
2009-11-05 14:22:00,5.00551,5.00661,5.00492,5.00601,17000000.0
2009-11-05 14:23:00,5.0059,5.0061,5.00429,5.00609,8000000.0
2009-11-05 14:24:00,5.00655,5.00687,5.00473,5.00678,16000000.0
2009-11-05 14:25:00,5.00766,5.00773,5.00491,5.00645,11000000.0
2009-11-05 14:26:00,5.00632,5.00683,5.00549,5.00616,14000000.0
2009-11-05 14:27:00,5.00659,5.00674,5.00554,5.00667,8000000.0
2009-11-05 14:28:00,5.00597,5.00612,5.00487,5.00612,11000000.0
2009-11-05 14:29:00,5.00444,5.00559,5.00444,5.00487,11000000.0
2009-11-05 14:30:00,5.00545,5.00545,5.00291,5.00291,14000000.0
2009-11-05 14:31:00,5.00415,5.00441,5.00299,5.0043,15000000.0
2009-11-05 14:32:00,5.00249,5.00301,4.99931,5.00008,9000000.0
2009-11-05 14:33:00,4.99958,4.99958,4.99633,4.99869,12000000.0
2009-11-05 14:34:00,4.99922,4.99953,4.99817,4.9991,12000000.0
2009-11-05 14:35:00,4.9997,4.9997,4.99776,4.99929,18000000.0
2009-11-05 14:36:00,4.99927,4.99927,4.99703,4.99914,12000000.0
2009-11-05 14:37:00,4.99847,4.99873,4.99733,4.99733,12000000.0
2009-11-05 14:38:00,4.99808,4.99808,4.9949,4.9949,24000000.0
2009-11-05 14:39:00,4.99382,4.99556,4.9934,4.99381,12000000.0
2009-11-05 14:40:00,4.99514,4.99599,4.99361,4.99595,15000000.0
2009-11-05 14:41:00,4.9964,4.9964,4.99444,4.99558,17000000.0
2009-11-05 14:42:00,4.99514,4.99684,4.99439,4.99629,15000000.0
2009-11-05 14:43:00,4.99647,4.99686,4.99469,4.99635,9000000.0
2009-11-05 14:44:00,4.99604,4.99662,4.99515,4.99515,7000000.0
2009-11-05 14:45:00,4.9964,4.99675,4.99497,4.99608,17000000.0
2009-11-05 14:46:00,4.99492,4.996,4.99403,4.99552,14000000.0
2009-11-05 14:47:00,4.99553,4.996,4.99407,4.99564,16000000.0
2009-11-05 14:48:00,4.9961,4.9972,4.9946,4.9958,12000000.0
2009-11-05 14:49:00,4.99811,4.99854,4.99682,4.99823,20000000.0
2009-11-05 14:50:00,4.99711,4.99897,4.99711,4.9986,12000000.0
2009-11-05 14:51:00,4.99852,4.99936,4.99758,4.99936,12000000.0
2009-11-05 14:52:00,4.99754,4.99884,4.99708,4.99721,22000000.0
2009-11-05 14:53:00,4.99722,4.99873,4.99722,4.99783,17000000.0
2009-11-05 14:54:00,4.99864,5.00021,4.9984,4.9985,14000000.0
2009-11-05 14:55:00,4.99829,4.99997,4.99817,4.99817,20000000.0
2009-11-05 14:56:00,4.99878,4.99909,4.99676,4.99745,22000000.0
2009-11-05 14:57:00,4.99681,4.99812,4.99634,4.99812,10000000.0
2009-11-05 14:58:00,4.9983,4.99843,4.99677,4.99813,17000000.0
2009-11-05 14:59:00,4.9982,4.99849,4.99704,4.9983,12000000.0
2009-11-05 15:00:00,4.99795,4.99926,4.99768,4.99832,14000000.0
2009-11-05 15:01:00,4.99831,4.99899,4.99807,4.99873,16000000.0
2009-11-05 15:02:00,4.99874,4.99963,4.99796,4.99932,13000000.0
2009-11-05 15:03:00,4.99829,4.99829,4.99713,4.99713,7000000.0
2009-11-05 15:04:00,4.99787,4.99832,4.99643,4.99775,12000000.0
2009-11-05 15:05:00,4.99648,4.99817,4.99648,4.99817,20000000.0
2009-11-05 15:06:00,4.99634,4.99768,4.99634,4.99768,9000000.0
2009-11-05 15:07:00,4.99799,4.99799,4.99611,4.99617,9000000.0
2009-11-05 15:08:00,4.99758,4.99863,4.99685,4.99765,14000000.0
2009-11-05 15:09:00,4.9987,4.99936,4.9977,4.99896,14000000.0
2009-11-05 15:10:00,4.99841,4.99927,4.99767,4.99767,15000000.0
2009-11-05 15:11:00,4.99943,5.00002,4.99826,5.00002,10000000.0
2009-11-05 15:12:00,4.99955,5.00059,4.99925,5.00034,10000000.0
2009-11-05 15:13:00,5.00037,5.00073,4.99947,5.00069,20000000.0
2009-11-05 15:14:00,4.99985,5.0001,4.99912,4.99944,10000000.0
2009-11-05 15:15:00,4.99973,5.00081,4.99845,5.00016,13000000.0
2009-11-05 15:16:00,5.00015,5.00015,4.9986,4.9986,11000000.0
2009-11-05 15:17:00,4.99931,5.0001,4.99833,5.00001,17000000.0
2009-11-05 15:18:00,5.00061,5.00065,4.99842,4.99842,11000000.0
2009-11-05 15:19:00,4.99993,5.00041,4.99837,5.00041,18000000.0
2009-11-05 15:20:00,4.99969,5.00067,4.99877,5.00025,14000000.0
2009-11-05 15:21:00,5.00077,5.00077,4.99893,4.99982,15000000.0
2009-11-05 15:22:00,4.99981,5.00016,4.99915,4.99959,8000000.0
2009-11-05 15:23:00,5.00008,5.0005,4.99921,5.0005,15000000.0
2009-11-05 15:24:00,5.00033,5.0006,4.99907,4.99907,12000000.0
2009-11-05 15:25:00,5.00044,5.00067,4.99912,5.00057,12000000.0
2009-11-05 15:26:00,4.99943,5.00077,4.9993,5.00074,15000000.0
2009-11-05 15:27:00,4.99926,5.00031,4.99892,4.99961,12000000.0
2009-11-05 15:28:00,5.00003,5.00036,4.99895,5.00036,12000000.0
2009-11-05 15:29:00,5.00038,5.00038,4.99929,5.00005,10000000.0
2009-11-05 15:30:00,5.00026,5.00054,4.99611,4.99625,12000000.0
2009-11-05 15:31:00,4.99576,4.99738,4.99508,4.99625,19000000.0
2009-11-05 15:32:00,4.99737,4.99767,4.99532,4.99538,7000000.0
2009-11-05 15:33:00,4.99632,4.99755,4.99563,4.99661,7000000.0
2009-11-05 15:34:00,4.99538,4.99547,4.99398,4.99543,12000000.0
2009-11-05 15:35:00,4.99457,4.99574,4.99176,4.99322,17000000.0
2009-11-05 15:36:00,4.99156,4.99285,4.99023,4.9906,11000000.0
2009-11-05 15:37:00,4.99052,4.99175,4.98941,4.9904,14000000.0
2009-11-05 15:38:00,4.99105,4.99247,4.99008,4.99247,20000000.0
2009-11-05 15:39:00,4.99318,4.9938,4.99219,4.9938,8000000.0
2009-11-05 15:40:00,4.99279,4.99281,4.99091,4.99252,11000000.0
2009-11-05 15:41:00,4.99299,4.99306,4.9914,4.99306,10000000.0
2009-11-05 15:42:00,4.99334,4.99334,4.99139,4.99247,13000000.0
2009-11-05 15:43:00,4.99115,4.99121,4.98754,4.98832,14000000.0
2009-11-05 15:44:00,4.98755,4.98779,4.98403,4.98481,8000000.0
2009-11-05 15:45:00,4.98477,4.98481,4.98268,4.98358,10000000.0
2009-11-05 15:46:00,4.98365,4.985,4.98264,4.98446,12000000.0
2009-11-05 15:47:00,4.98548,4.98548,4.9834,4.98493,18000000.0
2009-11-05 15:48:00,4.98518,4.98653,4.9846,4.98616,9000000.0
2009-11-05 15:49:00,4.98534,4.98738,4.98338,4.98676,14000000.0
2009-11-05 15:50:00,4.98787,4.98829,4.98692,4.98823,18000000.0
2009-11-05 15:51:00,4.98856,4.98964,4.98784,4.98964,8000000.0
2009-11-05 15:52:00,4.99024,4.99148,4.98973,4.99133,11000000.0
2009-11-05 15:53:00,4.99182,4.99254,4.99054,4.99254,15000000.0
2009-11-05 15:54:00,4.99193,4.9921,4.99013,4.99013,9000000.0
2009-11-05 15:55:00,4.99154,4.99154,4.98899,4.99079,9000000.0
2009-11-05 15:56:00,4.99049,4.99094,4.98908,4.99088,11000000.0
2009-11-05 15:57:00,4.99079,4.99107,4.989,4.9905,15000000.0
2009-11-05 15:58:00,4.99018,4.99018,4.9876,4.9897,13000000.0
2009-11-05 15:59:00,4.99017,4.99017,4.98812,4.98978,15000000.0
2009-11-05 16:00:00,4.98985,4.99039,4.98896,4.99023,11000000.0
2009-11-05 16:01:00,4.98787,4.98896,4.98645,4.98836,14000000.0
2009-11-05 16:02:00,4.98862,4.98923,4.98755,4.98896,11000000.0
2009-11-05 16:03:00,4.98951,4.98951,4.98695,4.98695,8000000.0
2009-11-05 16:04:00,4.9886,4.98876,4.98694,4.98855,8000000.0
2009-11-05 16:05:00,4.98956,4.98996,4.98823,4.98939,8000000.0
2009-11-05 16:06:00,4.99006,4.99231,4.98931,4.99086,16000000.0
2009-11-05 16:07:00,4.99195,4.9925,4.99124,4.99229,18000000.0
2009-11-05 16:08:00,4.99289,4.99326,4.99147,4.99284,14000000.0
2009-11-05 16:09:00,4.99386,4.99626,4.9927,4.99626,12000000.0
2009-11-05 16:10:00,4.99615,4.9964,4.99445,4.99603,10000000.0
2009-11-05 16:11:00,4.99574,4.99758,4.99468,4.99758,13000000.0
2009-11-05 16:12:00,4.99832,4.99832,4.99571,4.9963,16000000.0
2009-11-05 16:13:00,4.99474,4.99642,4.99474,4.99627,7000000.0
2009-11-05 16:14:00,4.99612,4.99788,4.99504,4.99717,16000000.0
2009-11-05 16:15:00,4.99731,4.99731,4.99532,4.9967,15000000.0
2009-11-05 16:16:00,4.99651,4.99691,4.99437,4.99579,17000000.0
2009-11-05 16:17:00,4.99576,4.99576,4.99447,4.99501,10000000.0
2009-11-05 16:18:00,4.99499,4.99508,4.99404,4.99408,10000000.0
2009-11-05 16:19:00,4.99378,4.995,4.99356,4.99412,12000000.0
2009-11-05 16:20:00,4.99465,4.99511,4.99368,4.99462,11000000.0
2009-11-05 16:21:00,4.99491,4.99508,4.99361,4.99438,8000000.0
2009-11-05 16:22:00,4.99536,4.9955,4.99372,4.99535,16000000.0
2009-11-05 16:23:00,4.99474,4.99514,4.99395,4.99477,11000000.0
2009-11-05 16:24:00,4.99428,4.9967,4.99428,4.9967,14000000.0
2009-11-05 16:25:00,4.99675,4.99779,4.99588,4.99712,13000000.0
2009-11-05 16:26:00,4.99674,4.99722,4.99595,4.9969,16000000.0
2009-11-05 16:27:00,4.99687,4.99687,4.99501,4.99648,20000000.0
2009-11-05 16:28:00,4.9968,4.9968,4.99474,4.99495,12000000.0
2009-11-05 16:29:00,4.99556,4.99679,4.99505,4.99678,13000000.0
2009-11-05 16:30:00,4.99588,4.99668,4.99294,4.99449,17000000.0
2009-11-05 16:31:00,4.99413,4.99413,4.99173,4.99272,13000000.0
2009-11-05 16:32:00,4.99309,4.99325,4.99163,4.99163,10000000.0
2009-11-05 16:33:00,4.99274,4.99406,4.9923,4.99406,15000000.0
2009-11-05 16:34:00,4.99333,4.99561,4.99333,4.99493,9000000.0
2009-11-05 16:35:00,4.99522,4.99571,4.9936,4.99497,18000000.0
2009-11-05 16:36:00,4.99603,4.99653,4.99391,4.9958,8000000.0
2009-11-05 16:37:00,4.99744,4.99799,4.99546,4.99755,22000000.0
2009-11-05 16:38:00,4.9971,4.99953,4.9971,4.99953,14000000.0
2009-11-05 16:39:00,4.99988,5.00169,4.99874,4.99988,14000000.0
2009-11-05 16:40:00,4.99966,5.00118,4.99866,5.001,17000000.0
2009-11-05 16:41:00,5.00066,5.0009,4.9988,4.9988,9000000.0
2009-11-05 16:42:00,4.99966,5.00089,4.99918,5.00027,13000000.0
2009-11-05 16:43:00,5.00035,5.00035,4.99828,4.99886,13000000.0
2009-11-05 16:44:00,4.99962,5.0003,4.99727,5.0003,11000000.0
2009-11-05 16:45:00,5.00035,5.00172,4.99818,5.00013,18000000.0
2009-11-05 16:46:00,4.99978,4.99978,4.99762,4.99841,11000000.0
2009-11-05 16:47:00,4.99732,4.9975,4.99518,4.99749,15000000.0
2009-11-05 16:48:00,4.9973,4.99753,4.99579,4.99649,7000000.0
2009-11-05 16:49:00,4.9965,4.99809,4.99613,4.99791,16000000.0
2009-11-05 16:50:00,4.99755,4.99765,4.99532,4.99623,9000000.0
2009-11-05 16:51:00,4.9962,4.99769,4.99473,4.99701,22000000.0
2009-11-05 16:52:00,4.99595,4.99688,4.99518,4.99665,11000000.0
2009-11-05 16:53:00,4.99619,4.99678,4.99482,4.99678,12000000.0
2009-11-05 16:54:00,4.99702,4.9974,4.99535,4.99535,17000000.0
2009-11-05 16:55:00,4.99529,4.99715,4.99514,4.99687,15000000.0
2009-11-05 16:56:00,4.99622,4.99642,4.99524,4.9955,11000000.0
2009-11-05 16:57:00,4.99674,4.99683,4.99441,4.9957,8000000.0
2009-11-05 16:58:00,4.99533,4.99601,4.9945,4.99585,12000000.0
2009-11-05 16:59:00,4.99654,4.99663,4.99481,4.99635,15000000.0
2009-11-05 17:00:00,4.99682,4.99682,4.99295,4.9947,10000000.0
2009-11-05 17:01:00,4.99393,4.9945,4.99323,4.99323,10000000.0
2009-11-05 17:02:00,4.99564,4.99594,4.99368,4.99545,8000000.0
2009-11-05 17:03:00,4.9938,4.99665,4.99358,4.99665,11000000.0
2009-11-05 17:04:00,4.99628,4.99652,4.99504,4.99643,10000000.0
2009-11-05 17:05:00,4.99644,4.99644,4.99493,4.99581,18000000.0
2009-11-05 17:06:00,4.99614,4.99676,4.9954,4.99662,9000000.0
2009-11-05 17:07:00,4.99597,4.99705,4.99437,4.99705,20000000.0
2009-11-05 17:08:00,4.99633,4.99743,4.99561,4.99713,11000000.0
2009-11-05 17:09:00,4.99651,4.99779,4.99651,4.9977,14000000.0
2009-11-05 17:10:00,4.99735,4.99891,4.99726,4.99891,10000000.0
2009-11-05 17:11:00,4.99824,4.9991,4.99687,4.9991,12000000.0
2009-11-05 17:12:00,4.999,4.999,4.99756,4.99792,7000000.0
2009-11-05 17:13:00,4.99854,5.0004,4.99854,4.9993,13000000.0
2009-11-05 17:14:00,5.00052,5.00103,4.99864,4.99979,13000000.0
2009-11-05 17:15:00,4.99998,5.00112,4.99902,5.00112,12000000.0
2009-11-05 17:16:00,4.99957,5.00157,4.99913,4.99913,13000000.0
2009-11-05 17:17:00,5.00003,5.00074,4.99898,5.00022,12000000.0
2009-11-05 17:18:00,4.99901,4.99976,4.99361,4.99976,15000000.0
2009-11-05 17:19:00,5.00019,5.0004,4.99892,5.0004,10000000.0
2009-11-05 17:20:00,4.99994,5.00053,4.99845,5.00053,13000000.0
2009-11-05 17:21:00,5.00013,5.00025,4.99795,4.99905,17000000.0
2009-11-05 17:22:00,4.9989,4.99891,4.99474,4.99891,15000000.0
2009-11-05 17:23:00,4.99907,4.9992,4.99375,4.99824,10000000.0
2009-11-05 17:24:00,4.99907,4.99907,4.99692,4.9986,17000000.0
2009-11-05 17:25:00,4.99893,4.99905,4.9971,4.9971,11000000.0
2009-11-05 17:26:00,4.99898,4.99921,4.99679,4.99681,12000000.0
2009-11-05 17:27:00,4.9982,4.9982,4.99598,4.99768,9000000.0
2009-11-05 17:28:00,4.99738,4.99738,4.99565,4.99634,16000000.0
2009-11-05 17:29:00,4.99728,4.99754,4.99572,4.99754,9000000.0
2009-11-05 17:30:00,4.99591,4.99738,4.99568,4.99619,11000000.0
2009-11-05 17:31:00,4.99656,4.99682,4.99514,4.99514,13000000.0
2009-11-05 17:32:00,4.99689,4.99772,4.99559,4.99717,13000000.0
2009-11-05 17:33:00,4.99706,4.99772,4.9959,4.99772,11000000.0
2009-11-05 17:34:00,4.99839,4.99918,4.99694,4.99918,12000000.0
2009-11-05 17:35:00,4.9994,4.9994,4.99722,4.99898,13000000.0
2009-11-05 17:36:00,4.9984,4.9984,4.99564,4.99667,14000000.0
2009-11-05 17:37:00,4.99414,4.99622,4.99408,4.99613,10000000.0
2009-11-05 17:38:00,4.99426,4.99492,4.99336,4.99442,7000000.0
2009-11-05 17:39:00,4.99457,4.99488,4.99238,4.99339,16000000.0
2009-11-05 17:40:00,4.99392,4.99402,4.99153,4.99402,17000000.0
2009-11-05 17:41:00,4.99427,4.99438,4.99263,4.99389,16000000.0
2009-11-05 17:42:00,4.99438,4.99438,4.992,4.99322,16000000.0
2009-11-05 17:43:00,4.99371,4.99435,4.99124,4.99255,17000000.0
2009-11-05 17:44:00,4.99248,4.99261,4.99179,4.99195,8000000.0
2009-11-05 17:45:00,4.99184,4.99299,4.99133,4.99299,11000000.0
2009-11-05 17:46:00,4.9918,4.99289,4.99113,4.99161,9000000.0
2009-11-05 17:47:00,4.99214,4.99214,4.99006,4.99053,19000000.0
2009-11-05 17:48:00,4.99134,4.99134,4.98937,4.99075,16000000.0
2009-11-05 17:49:00,4.98889,4.99045,4.98823,4.99019,15000000.0
2009-11-05 17:50:00,4.98922,4.99019,4.98854,4.99002,11000000.0
2009-11-05 17:51:00,4.98934,4.99029,4.9886,4.98915,9000000.0
2009-11-05 17:52:00,4.9892,4.99061,4.98893,4.98997,11000000.0
2009-11-05 17:53:00,4.98954,4.9903,4.98875,4.99024,9000000.0
2009-11-05 17:54:00,4.99094,4.99153,4.9898,4.99153,10000000.0
2009-11-05 17:55:00,4.99102,4.9915,4.99001,4.9915,10000000.0
2009-11-05 17:56:00,4.98963,4.99203,4.98954,4.99062,16000000.0
2009-11-05 17:57:00,4.99171,4.99242,4.99047,4.99242,14000000.0
2009-11-05 17:58:00,4.99095,4.99256,4.99087,4.99126,24000000.0
2009-11-05 17:59:00,4.99137,4.99285,4.99086,4.99266,11000000.0
2009-11-05 18:00:00,4.99306,4.99306,4.99111,4.9915,10000000.0
2009-11-05 18:01:00,4.99286,4.9933,4.99111,4.99277,14000000.0
2009-11-05 18:02:00,4.99225,4.99301,4.99197,4.99252,12000000.0
2009-11-05 18:03:00,4.99273,4.9937,4.99158,4.99308,17000000.0
2009-11-05 18:04:00,4.99205,4.99349,4.99205,4.99349,15000000.0
2009-11-05 18:05:00,4.99339,4.99417,4.99245,4.99333,15000000.0
2009-11-05 18:06:00,4.99325,4.99367,4.99243,4.99352,15000000.0
2009-11-05 18:07:00,4.99364,4.9948,4.99297,4.99444,16000000.0
2009-11-05 18:08:00,4.99277,4.99418,4.99252,4.9932,16000000.0
2009-11-05 18:09:00,4.99448,4.99515,4.99341,4.99447,12000000.0
2009-11-05 18:10:00,4.99432,4.99444,4.99285,4.99396,17000000.0
2009-11-05 18:11:00,4.9945,4.99483,4.99292,4.99316,16000000.0
2009-11-05 18:12:00,4.99329,4.99401,4.99178,4.99388,13000000.0
2009-11-05 18:13:00,4.99319,4.99514,4.99289,4.99409,17000000.0
2009-11-05 18:14:00,4.99467,4.99516,4.99345,4.99453,13000000.0
2009-11-05 18:15:00,4.99328,4.99475,4.99295,4.99295,13000000.0
2009-11-05 18:16:00,4.99423,4.99512,4.99282,4.99426,15000000.0
2009-11-05 18:17:00,4.99409,4.99599,4.99307,4.99599,16000000.0
2009-11-05 18:18:00,4.9958,4.99645,4.99421,4.99645,18000000.0
2009-11-05 18:19:00,4.99506,4.99592,4.9944,4.99487,12000000.0
2009-11-05 18:20:00,4.99596,4.99676,4.99486,4.9964,16000000.0
2009-11-05 18:21:00,4.99669,4.99716,4.99518,4.99601,19000000.0
2009-11-05 18:22:00,4.9964,4.99743,4.99563,4.99637,20000000.0
2009-11-05 18:23:00,4.99711,4.99711,4.99504,4.9966,16000000.0
2009-11-05 18:24:00,4.99651,4.99651,4.9945,4.99534,14000000.0
2009-11-05 18:25:00,4.99498,4.99553,4.99411,4.99553,18000000.0
2009-11-05 18:26:00,4.99541,4.99576,4.99477,4.99544,9000000.0
2009-11-05 18:27:00,4.99577,4.99673,4.99444,4.99595,16000000.0
2009-11-05 18:28:00,4.99696,4.99696,4.99521,4.99544,11000000.0
2009-11-05 18:29:00,4.9951,4.99581,4.994,4.99502,15000000.0
2009-11-05 18:30:00,4.99485,4.9953,4.99298,4.99426,14000000.0
2009-11-05 18:31:00,4.99321,4.99453,4.99296,4.99388,19000000.0
2009-11-05 18:32:00,4.99428,4.99458,4.99242,4.99397,13000000.0
2009-11-05 18:33:00,4.99332,4.99364,4.99162,4.99162,13000000.0
2009-11-05 18:34:00,4.99375,4.99411,4.99257,4.99279,9000000.0
2009-11-05 18:35:00,4.9942,4.99469,4.99312,4.99469,14000000.0
2009-11-05 18:36:00,4.99382,4.99407,4.9926,4.99374,12000000.0
2009-11-05 18:37:00,4.99374,4.99428,4.99275,4.99383,13000000.0
2009-11-05 18:38:00,4.99402,4.99554,4.99383,4.99554,17000000.0
2009-11-05 18:39:00,4.9947,4.99606,4.99412,4.99542,18000000.0
2009-11-05 18:40:00,4.99634,4.99637,4.99467,4.99575,14000000.0
2009-11-05 18:41:00,4.99412,4.99675,4.99412,4.99675,18000000.0
2009-11-05 18:42:00,4.99631,4.9981,4.99551,4.99794,14000000.0
2009-11-05 18:43:00,4.99608,4.9975,4.99566,4.99712,14000000.0
2009-11-05 18:44:00,4.99718,4.9973,4.9957,4.9967,12000000.0
2009-11-05 18:45:00,4.99723,4.99804,4.99581,4.99726,17000000.0
2009-11-05 18:46:00,4.99725,4.99935,4.99721,4.99906,15000000.0
2009-11-05 18:47:00,4.99983,5.00008,4.99815,4.99997,16000000.0
2009-11-05 18:48:00,4.99846,5.00342,4.99846,5.00342,11000000.0
2009-11-05 18:49:00,5.00378,5.00378,5.00166,5.00198,8000000.0
2009-11-05 18:50:00,5.00171,5.00183,4.99976,5.00124,16000000.0
2009-11-05 18:51:00,4.99979,5.00152,4.9996,5.00047,19000000.0
2009-11-05 18:52:00,5.00027,5.00207,4.99983,5.00207,10000000.0
2009-11-05 18:53:00,5.00196,5.00258,5.00091,5.00093,10000000.0
2009-11-05 18:54:00,5.00285,5.00336,5.00164,5.0029,11000000.0
2009-11-05 18:55:00,5.00205,5.00282,5.00139,5.00139,8000000.0
2009-11-05 18:56:00,5.00222,5.00295,5.00121,5.00295,16000000.0
2009-11-05 18:57:00,5.00221,5.00461,5.00219,5.00461,8000000.0
2009-11-05 18:58:00,5.00483,5.00483,5.00168,5.00168,13000000.0
2009-11-05 18:59:00,5.00318,5.00346,5.00139,5.00329,17000000.0
2009-11-05 19:00:00,5.00193,5.00424,5.00184,5.00424,13000000.0
2009-11-05 19:01:00,5.00364,5.0041,5.00192,5.00192,12000000.0
2009-11-05 19:02:00,5.003,5.0042,5.00191,5.00332,16000000.0
2009-11-05 19:03:00,5.00366,5.00561,5.00237,5.00561,17000000.0
2009-11-05 19:04:00,5.00496,5.00663,5.00385,5.00616,12000000.0
2009-11-05 19:05:00,5.00735,5.00735,5.00504,5.00533,17000000.0
2009-11-05 19:06:00,5.00573,5.00573,5.00451,5.00573,7000000.0
2009-11-05 19:07:00,5.00408,5.00526,5.00377,5.00476,20000000.0
2009-11-05 19:08:00,5.00524,5.0066,5.00386,5.00476,21000000.0
2009-11-05 19:09:00,5.00526,5.00612,5.00501,5.00506,16000000.0
2009-11-05 19:10:00,5.00523,5.0055,5.00373,5.00476,14000000.0
2009-11-05 19:11:00,5.00519,5.0061,5.00438,5.0061,12000000.0
2009-11-05 19:12:00,5.0059,5.00635,5.00471,5.00608,18000000.0
2009-11-05 19:13:00,5.0062,5.0062,5.0042,5.00563,14000000.0
2009-11-05 19:14:00,5.00486,5.00486,5.00322,5.00467,18000000.0
2009-11-05 19:15:00,5.00456,5.00496,5.00346,5.00496,9000000.0
2009-11-05 19:16:00,5.00426,5.00448,5.00316,5.00364,12000000.0
2009-11-05 19:17:00,5.00376,5.00389,5.00235,5.00331,14000000.0
2009-11-05 19:18:00,5.00325,5.0046,5.00276,5.00371,16000000.0
2009-11-05 19:19:00,5.00259,5.00353,5.00182,5.00344,7000000.0
2009-11-05 19:20:00,5.00197,5.00197,5.00086,5.00161,8000000.0
2009-11-05 19:21:00,5.00129,5.00159,5.00036,5.00121,18000000.0
2009-11-05 19:22:00,4.99992,5.00178,4.99983,5.00178,9000000.0
2009-11-05 19:23:00,5.00124,5.00227,5.00096,5.00096,10000000.0
2009-11-05 19:24:00,5.0023,5.00237,5.00061,5.00061,11000000.0
2009-11-05 19:25:00,5.00127,5.00226,5.00057,5.00226,17000000.0
2009-11-05 19:26:00,5.0007,5.00481,5.00069,5.00355,11000000.0
2009-11-05 19:27:00,5.00364,5.00486,5.00321,5.00352,13000000.0
2009-11-05 19:28:00,5.00332,5.00351,5.00272,5.00313,10000000.0
2009-11-05 19:29:00,5.00324,5.00422,5.00278,5.00408,11000000.0
2009-11-05 19:30:00,5.00309,5.00409,5.00265,5.00367,12000000.0
2009-11-05 19:31:00,5.00496,5.00517,5.00286,5.00401,8000000.0
2009-11-05 19:32:00,5.00479,5.00481,5.00268,5.00268,11000000.0
2009-11-05 19:33:00,5.00336,5.00336,5.00157,5.00225,13000000.0
2009-11-05 19:34:00,5.00093,5.0029,5.00093,5.00234,12000000.0
2009-11-05 19:35:00,5.00197,5.00259,5.0007,5.00155,13000000.0
2009-11-05 19:36:00,5.00248,5.00256,4.99936,4.99936,12000000.0
2009-11-05 19:37:00,5.00082,5.00089,4.99944,5.00024,8000000.0
2009-11-05 19:38:00,4.99968,5.00049,4.99936,5.00031,20000000.0
2009-11-05 19:39:00,5.00115,5.00115,4.99952,5.00044,11000000.0
2009-11-05 19:40:00,5.0,5.00059,4.99936,4.99984,11000000.0
2009-11-05 19:41:00,4.99942,5.00171,4.99942,5.00171,9000000.0
2009-11-05 19:42:00,5.00189,5.00189,4.99987,5.00088,10000000.0
2009-11-05 19:43:00,5.00101,5.00144,5.0002,5.00132,14000000.0
2009-11-05 19:44:00,5.00035,5.00105,4.9994,5.00023,15000000.0
2009-11-05 19:45:00,5.00115,5.0014,4.99963,5.00046,12000000.0
2009-11-05 19:46:00,5.00127,5.00127,4.99895,4.99895,11000000.0
2009-11-05 19:47:00,4.99913,5.001,4.99894,5.001,10000000.0
2009-11-05 19:48:00,5.00056,5.00151,5.00031,5.00151,9000000.0
2009-11-05 19:49:00,5.00238,5.00265,5.00084,5.00229,16000000.0
2009-11-05 19:50:00,5.00141,5.00216,5.00082,5.00198,10000000.0
2009-11-05 19:51:00,5.00099,5.00194,5.00075,5.00192,11000000.0
2009-11-05 19:52:00,5.00116,5.00224,5.00072,5.00085,19000000.0
2009-11-05 19:53:00,4.99976,5.00242,4.99976,5.00235,19000000.0
2009-11-05 19:54:00,5.00154,5.00283,5.00103,5.00103,14000000.0
2009-11-05 19:55:00,5.00173,5.0032,5.00108,5.00306,16000000.0
2009-11-05 19:56:00,5.00146,5.00293,5.00116,5.00186,12000000.0
2009-11-05 19:57:00,5.00215,5.00268,5.001,5.00173,14000000.0
2009-11-05 19:58:00,5.00179,5.00268,5.00091,5.00138,13000000.0
2009-11-05 19:59:00,5.00179,5.00217,5.00101,5.00151,10000000.0
2009-11-05 20:00:00,5.00143,5.00264,5.00027,5.00202,15000000.0
2009-11-05 20:01:00,5.00236,5.00267,5.0008,5.00105,14000000.0
2009-11-05 20:02:00,5.00164,5.00172,5.0003,5.00136,8000000.0
2009-11-05 20:03:00,5.00085,5.00195,4.99995,5.00195,13000000.0
2009-11-05 20:04:00,5.00208,5.00227,5.00044,5.00185,12000000.0
2009-11-05 20:05:00,5.00123,5.00175,5.00011,5.00011,11000000.0
2009-11-05 20:06:00,5.00154,5.00256,5.00128,5.00211,10000000.0
2009-11-05 20:07:00,5.00268,5.00295,5.0009,5.00194,13000000.0
2009-11-05 20:08:00,5.00235,5.00268,5.00138,5.00197,16000000.0
2009-11-05 20:09:00,5.00237,5.00237,5.00059,5.00085,17000000.0
2009-11-05 20:10:00,5.00134,5.00267,5.00116,5.00267,10000000.0
2009-11-05 20:11:00,5.00271,5.00296,5.00129,5.00134,13000000.0
2009-11-05 20:12:00,5.00119,5.0028,5.00039,5.00193,15000000.0
2009-11-05 20:13:00,5.00086,5.00106,4.99907,4.99955,13000000.0
2009-11-05 20:14:00,4.99917,4.99987,4.99865,4.99898,8000000.0
2009-11-05 20:15:00,4.99963,5.00009,4.99781,4.99967,10000000.0
2009-11-05 20:16:00,5.00015,5.00048,4.99878,4.99955,14000000.0
2009-11-05 20:17:00,4.99978,5.00056,4.99899,4.9995,13000000.0
2009-11-05 20:18:00,5.00039,5.00039,4.99918,4.99953,7000000.0
2009-11-05 20:19:00,4.99909,4.99939,4.9981,4.99813,11000000.0
2009-11-05 20:20:00,4.99869,4.99869,4.99691,4.99815,19000000.0
2009-11-05 20:21:00,4.99893,4.99915,4.99759,4.99894,11000000.0
2009-11-05 20:22:00,4.99882,5.00038,4.99795,4.99999,11000000.0
2009-11-05 20:23:00,5.00003,5.00099,4.99807,5.00099,13000000.0
2009-11-05 20:24:00,5.00045,5.00154,4.99994,5.00154,9000000.0
2009-11-05 20:25:00,5.00098,5.00098,4.99868,5.00052,18000000.0
2009-11-05 20:26:00,4.99911,5.00125,4.99902,5.00125,7000000.0
2009-11-05 20:27:00,5.00174,5.00196,5.00021,5.00139,9000000.0
2009-11-05 20:28:00,4.99972,5.00217,4.99969,5.00184,13000000.0
2009-11-05 20:29:00,5.00157,5.00262,5.00074,5.00074,14000000.0
2009-11-05 20:30:00,5.00144,5.00168,5.00001,5.00069,16000000.0
2009-11-05 20:31:00,5.00152,5.00152,5.00004,5.00114,22000000.0
2009-11-05 20:32:00,5.00157,5.00239,5.00053,5.00205,12000000.0
2009-11-05 20:33:00,5.0019,5.00222,4.99996,5.00086,13000000.0
2009-11-05 20:34:00,4.99984,5.00167,4.99984,5.00167,15000000.0
2009-11-05 20:35:00,5.00098,5.00196,5.00045,5.00189,16000000.0
2009-11-05 20:36:00,5.00037,5.0017,5.00037,5.0017,15000000.0
2009-11-05 20:37:00,5.00139,5.00227,5.00044,5.00106,14000000.0
2009-11-05 20:38:00,5.002,5.002,4.99908,5.00046,13000000.0
2009-11-05 20:39:00,5.00048,5.0008,4.9994,4.9994,18000000.0
2009-11-05 20:40:00,5.00071,5.00144,5.00002,5.00108,14000000.0
2009-11-05 20:41:00,4.99966,5.00355,4.99966,5.00187,18000000.0
2009-11-05 20:42:00,5.00272,5.00272,5.00102,5.00147,12000000.0
2009-11-05 20:43:00,5.00215,5.00222,5.00027,5.00027,18000000.0
2009-11-05 20:44:00,5.00089,5.00164,5.00027,5.00091,18000000.0
2009-11-05 20:45:00,5.00108,5.00143,5.00028,5.00077,11000000.0
2009-11-05 20:46:00,5.00098,5.00112,4.99928,5.00062,18000000.0
2009-11-05 20:47:00,4.99893,5.00029,4.99831,4.99978,20000000.0
2009-11-05 20:48:00,4.99907,5.00019,4.99798,4.99928,17000000.0
2009-11-05 20:49:00,4.99941,5.0,4.99792,4.99995,16000000.0
2009-11-05 20:50:00,4.9999,5.0002,4.99925,4.99974,8000000.0
2009-11-05 20:51:00,5.00062,5.00118,4.9996,5.00118,8000000.0
2009-11-05 20:52:00,5.00129,5.00133,4.99968,5.00133,12000000.0
2009-11-05 20:53:00,5.00096,5.00161,4.99912,4.99976,16000000.0
2009-11-05 20:54:00,5.00033,5.00104,4.99871,5.00044,15000000.0
2009-11-05 20:55:00,5.00049,5.00054,4.99865,5.00054,16000000.0
2009-11-05 20:56:00,5.00054,5.00054,4.99948,5.00008,7000000.0
2009-11-05 20:57:00,4.9993,5.00032,4.99844,4.99844,14000000.0
2009-11-05 20:58:00,4.99927,5.00027,4.9988,4.99962,10000000.0
2009-11-05 20:59:00,5.00031,5.00069,4.99958,5.00022,11000000.0
2009-11-05 21:00:00,5.00065,5.00107,4.99947,5.00023,14000000.0
2009-11-05 21:01:00,4.99968,5.00033,4.99897,4.99959,12000000.0
2009-11-05 21:02:00,5.00043,5.00125,4.99959,5.00028,17000000.0
2009-11-05 21:03:00,5.00025,5.00054,4.99897,5.00053,11000000.0
2009-11-05 21:04:00,4.99874,5.00022,4.99854,5.00022,10000000.0
2009-11-05 21:05:00,5.00049,5.00127,4.9994,5.00092,8000000.0
2009-11-05 21:06:00,5.00151,5.00151,5.00006,5.00138,13000000.0
2009-11-05 21:07:00,5.0009,5.00168,5.00052,5.00127,14000000.0
2009-11-05 21:08:00,5.00064,5.00161,5.00013,5.00161,8000000.0
2009-11-05 21:09:00,5.00031,5.00196,5.0002,5.00196,13000000.0
2009-11-05 21:10:00,5.00145,5.00198,5.0004,5.00165,17000000.0
2009-11-05 21:11:00,5.0,5.00163,5.0,5.00086,15000000.0
2009-11-05 21:12:00,5.00052,5.00065,4.99974,5.00023,11000000.0
2009-11-05 21:13:00,5.0006,5.0013,4.99996,5.00103,12000000.0
2009-11-05 21:14:00,5.00109,5.00207,5.00057,5.00196,14000000.0
2009-11-05 21:15:00,5.00266,5.00266,5.00038,5.00084,13000000.0
2009-11-05 21:16:00,4.9997,5.00081,4.9994,5.00081,12000000.0
2009-11-05 21:17:00,5.0005,5.00135,4.99956,4.99956,16000000.0
2009-11-05 21:18:00,5.00067,5.00151,4.99971,5.0001,15000000.0
2009-11-05 21:19:00,5.00045,5.00195,5.00045,5.00165,15000000.0
2009-11-05 21:20:00,5.00092,5.00192,5.00063,5.00145,8000000.0
2009-11-05 21:21:00,5.00046,5.0014,5.00027,5.00109,17000000.0
2009-11-05 21:22:00,4.99984,5.00145,4.99984,4.99992,11000000.0
2009-11-05 21:23:00,5.00003,5.00137,5.00003,5.00137,23000000.0
2009-11-05 21:24:00,5.00032,5.00154,5.00014,5.00121,13000000.0
2009-11-05 21:25:00,5.00107,5.00169,4.99997,5.00082,15000000.0
2009-11-05 21:26:00,5.00023,5.00091,4.9994,5.00091,10000000.0
2009-11-05 21:27:00,4.99903,5.0007,4.99903,5.00025,10000000.0
2009-11-05 21:28:00,5.00021,5.00123,4.99979,4.99991,13000000.0
2009-11-05 21:29:00,5.00097,5.00143,4.99993,5.00122,10000000.0
2009-11-05 21:30:00,5.00111,5.00134,4.99988,5.00134,16000000.0
2009-11-05 21:31:00,5.00134,5.00154,5.00041,5.00103,18000000.0
2009-11-05 21:32:00,5.00143,5.00143,4.9999,5.00067,15000000.0
2009-11-05 21:33:00,5.00082,5.00185,5.00028,5.00178,13000000.0
2009-11-05 21:34:00,5.00132,5.00132,5.00019,5.00092,9000000.0
2009-11-05 21:35:00,5.00154,5.00187,5.00062,5.00157,8000000.0
2009-11-05 21:36:00,5.00147,5.00193,5.00016,5.00016,18000000.0
2009-11-05 21:37:00,5.00037,5.00194,4.99993,5.00075,22000000.0
2009-11-05 21:38:00,5.00114,5.00141,5.00026,5.00085,9000000.0
2009-11-05 21:39:00,4.99973,5.0017,4.99973,5.0014,11000000.0
2009-11-05 21:40:00,4.99965,5.00161,4.99961,5.00094,19000000.0
2009-11-05 21:41:00,5.00049,5.00086,4.9992,5.00013,12000000.0
2009-11-05 21:42:00,5.0003,5.00059,4.99968,5.0005,11000000.0
2009-11-05 21:43:00,5.00077,5.00096,4.99884,5.0001,14000000.0
2009-11-05 21:44:00,4.99915,5.00121,4.99909,5.00066,13000000.0
2009-11-05 21:45:00,5.0004,5.00086,4.99932,4.9998,12000000.0
2009-11-05 21:46:00,5.00049,5.00136,4.99966,5.00079,14000000.0
2009-11-05 21:47:00,5.00073,5.00134,4.99968,4.99968,17000000.0
2009-11-05 21:48:00,5.00072,5.00128,4.99937,5.00128,16000000.0
2009-11-05 21:49:00,5.00006,5.00117,4.99898,5.00025,14000000.0
2009-11-05 21:50:00,5.00023,5.00112,4.99908,4.99999,13000000.0
2009-11-05 21:51:00,5.00037,5.00037,4.99837,5.00013,14000000.0
2009-11-05 21:52:00,4.99938,5.00049,4.99843,4.99985,17000000.0
2009-11-05 21:53:00,4.99888,5.00025,4.99787,4.99787,27000000.0
2009-11-05 21:54:00,4.99869,4.99918,4.99751,4.99842,10000000.0
2009-11-05 21:55:00,4.99804,4.99904,4.99754,4.99823,8000000.0
2009-11-05 21:56:00,4.99851,4.99965,4.99721,4.99965,16000000.0
2009-11-05 21:57:00,4.99878,4.99991,4.99777,4.99875,18000000.0
2009-11-05 21:58:00,4.99777,4.99888,4.99697,4.99697,18000000.0
2009-11-05 21:59:00,4.99723,4.99951,4.99704,4.99777,17000000.0
2009-11-05 22:00:00,4.99727,4.99867,4.99718,4.99867,9000000.0
2009-11-05 22:01:00,4.99771,4.99921,4.99771,4.99921,22000000.0
2009-11-05 22:02:00,4.99782,4.99867,4.9967,4.9967,11000000.0
2009-11-05 22:03:00,4.99634,4.99808,4.99621,4.99651,16000000.0
2009-11-05 22:04:00,4.9978,4.9993,4.99696,4.9988,12000000.0
2009-11-05 22:05:00,4.99896,4.99957,4.99844,4.99918,7000000.0
2009-11-05 22:06:00,4.99958,4.99958,4.99809,4.99937,15000000.0
2009-11-05 22:07:00,4.99923,5.00027,4.99865,5.00006,19000000.0
2009-11-05 22:08:00,4.99948,4.9999,4.99826,4.9999,11000000.0
2009-11-05 22:09:00,4.99863,4.99886,4.99776,4.9985,10000000.0
2009-11-05 22:10:00,4.99795,4.99799,4.99701,4.9976,10000000.0
2009-11-05 22:11:00,4.9963,4.99807,4.9963,4.99795,18000000.0
2009-11-05 22:12:00,4.99756,4.99781,4.99691,4.9975,11000000.0
2009-11-05 22:13:00,4.99827,4.99924,4.99769,4.9988,14000000.0
2009-11-05 22:14:00,4.99727,4.99906,4.99719,4.99906,24000000.0
2009-11-05 22:15:00,4.99831,4.99872,4.99748,4.99811,13000000.0
2009-11-05 22:16:00,4.99694,4.99824,4.99642,4.99723,13000000.0
2009-11-05 22:17:00,4.99728,4.99798,4.99674,4.99773,8000000.0
2009-11-05 22:18:00,4.99664,4.99719,4.99513,4.99612,13000000.0
2009-11-05 22:19:00,4.99642,4.99642,4.99499,4.99499,14000000.0
2009-11-05 22:20:00,4.99456,4.99644,4.99456,4.99547,21000000.0
2009-11-05 22:21:00,4.99672,4.99672,4.99537,4.99644,13000000.0
2009-11-05 22:22:00,4.99624,4.99713,4.99553,4.99635,12000000.0
2009-11-05 22:23:00,4.99674,4.99766,4.99578,4.99766,18000000.0
2009-11-05 22:24:00,4.99758,4.99761,4.99629,4.99729,14000000.0
2009-11-05 22:25:00,4.99704,4.99762,4.9964,4.99735,13000000.0
2009-11-05 22:26:00,4.99711,4.99745,4.99562,4.99598,13000000.0
2009-11-05 22:27:00,4.9962,4.99655,4.99509,4.99509,16000000.0
2009-11-05 22:28:00,4.99666,4.99666,4.99517,4.99615,13000000.0
2009-11-05 22:29:00,4.99558,4.99706,4.99558,4.99627,21000000.0
2009-11-05 22:30:00,4.99634,4.99727,4.99605,4.99693,17000000.0
2009-11-05 22:31:00,4.99706,4.99816,4.99683,4.99746,10000000.0
2009-11-05 22:32:00,4.99739,4.99755,4.99614,4.99755,13000000.0
2009-11-05 22:33:00,4.99739,4.99789,4.99667,4.99769,13000000.0
2009-11-05 22:34:00,4.99833,4.99837,4.99699,4.9974,13000000.0
2009-11-05 22:35:00,4.9977,4.99816,4.99661,4.99772,19000000.0
2009-11-05 22:36:00,4.99746,4.99799,4.99697,4.99723,14000000.0
2009-11-05 22:37:00,4.9979,4.99822,4.99652,4.99781,17000000.0
2009-11-05 22:38:00,4.99707,4.9978,4.99707,4.9978,9000000.0
2009-11-05 22:39:00,4.99801,4.99847,4.99703,4.99833,20000000.0
2009-11-05 22:40:00,4.99783,4.99785,4.99643,4.99785,13000000.0
2009-11-05 22:41:00,4.99806,4.99811,4.99705,4.99776,13000000.0
2009-11-05 22:42:00,4.99783,4.99867,4.99734,4.99782,10000000.0
2009-11-05 22:43:00,4.99718,4.99834,4.99718,4.99823,15000000.0
2009-11-05 22:44:00,4.99816,4.99837,4.99678,4.99837,16000000.0
2009-11-05 22:45:00,4.99806,4.99852,4.99704,4.99798,14000000.0
2009-11-05 22:46:00,4.99835,4.99844,4.99699,4.99708,12000000.0
2009-11-05 22:47:00,4.9984,4.9984,4.99707,4.99744,7000000.0
2009-11-05 22:48:00,4.99769,4.9984,4.99723,4.9984,16000000.0
2009-11-05 22:49:00,4.99867,4.9989,4.99718,4.99749,10000000.0
2009-11-05 22:50:00,4.99749,4.99784,4.99633,4.99771,15000000.0
2009-11-05 22:51:00,4.99758,4.9978,4.99561,4.99623,17000000.0
2009-11-05 22:52:00,4.99572,4.99638,4.99517,4.99629,10000000.0
2009-11-05 22:53:00,4.99549,4.99668,4.99549,4.99599,20000000.0
2009-11-05 22:54:00,4.99571,4.99683,4.99534,4.99664,10000000.0
2009-11-05 22:55:00,4.99602,4.9973,4.99502,4.99513,12000000.0
2009-11-05 22:56:00,4.99667,4.99685,4.99593,4.99646,9000000.0
2009-11-05 22:57:00,4.99641,4.99721,4.99572,4.99721,18000000.0
2009-11-05 22:58:00,4.99727,4.99775,4.99623,4.99732,13000000.0
2009-11-05 22:59:00,4.99748,4.99748,4.99648,4.99683,10000000.0
2009-11-05 23:00:00,4.99687,4.99687,4.9949,4.99653,17000000.0
2009-11-05 23:01:00,4.99477,4.99633,4.99432,4.99633,13000000.0
2009-11-05 23:02:00,4.99673,4.99673,4.99533,4.99533,7000000.0
2009-11-05 23:03:00,4.99637,4.99662,4.99463,4.99662,16000000.0
2009-11-05 23:04:00,4.99582,4.99647,4.995,4.99606,12000000.0
2009-11-05 23:05:00,4.99597,4.99639,4.9951,4.99634,11000000.0
2009-11-05 23:06:00,4.99578,4.99641,4.99545,4.99627,11000000.0
2009-11-05 23:07:00,4.99628,4.99685,4.99561,4.99628,13000000.0
2009-11-05 23:08:00,4.9965,4.99737,4.99568,4.99643,20000000.0
2009-11-05 23:09:00,4.99639,4.99728,4.99607,4.99683,16000000.0
2009-11-05 23:10:00,4.99666,4.99682,4.99571,4.99632,16000000.0
2009-11-05 23:11:00,4.99523,4.99637,4.99523,4.99616,10000000.0
2009-11-05 23:12:00,4.99604,4.99682,4.99527,4.99662,12000000.0
2009-11-05 23:13:00,4.99525,4.99649,4.99507,4.99589,16000000.0
2009-11-05 23:14:00,4.99635,4.99665,4.99518,4.99606,9000000.0
2009-11-05 23:15:00,4.99596,4.99634,4.995,4.99538,9000000.0
2009-11-05 23:16:00,4.99649,4.99649,4.99444,4.99493,18000000.0
2009-11-05 23:17:00,4.99549,4.99572,4.99453,4.99523,8000000.0
2009-11-05 23:18:00,4.99481,4.99495,4.99411,4.99438,10000000.0
2009-11-05 23:19:00,4.99419,4.9953,4.9939,4.9953,9000000.0
2009-11-05 23:20:00,4.99551,4.99551,4.99409,4.99472,17000000.0
2009-11-05 23:21:00,4.99424,4.99524,4.99377,4.99442,11000000.0
2009-11-05 23:22:00,4.99554,4.99649,4.99485,4.99639,12000000.0
2009-11-05 23:23:00,4.99616,4.99751,4.996,4.99676,12000000.0
2009-11-05 23:24:00,4.99697,4.99763,4.99626,4.99626,12000000.0
2009-11-05 23:25:00,4.99718,4.99794,4.99652,4.99794,9000000.0
2009-11-05 23:26:00,4.99733,4.99818,4.99649,4.9977,14000000.0
2009-11-05 23:27:00,4.99717,4.99768,4.99573,4.99707,17000000.0
2009-11-05 23:28:00,4.99604,4.99801,4.99604,4.99784,15000000.0
2009-11-05 23:29:00,4.99733,4.99779,4.99676,4.99713,11000000.0
2009-11-05 23:30:00,4.9965,4.99732,4.99622,4.99631,14000000.0
2009-11-05 23:31:00,4.99676,4.99735,4.99605,4.99645,7000000.0
2009-11-05 23:32:00,4.99662,4.99718,4.99569,4.99569,15000000.0
2009-11-05 23:33:00,4.99716,4.9975,4.99565,4.99565,7000000.0
2009-11-05 23:34:00,4.99809,4.99809,4.99614,4.997,10000000.0
2009-11-05 23:35:00,4.9971,4.99822,4.99689,4.99822,12000000.0
2009-11-05 23:36:00,4.996,4.99782,4.996,4.99767,10000000.0
2009-11-05 23:37:00,4.99723,4.998,4.9966,4.99755,14000000.0
2009-11-05 23:38:00,4.99696,4.99828,4.99648,4.99791,17000000.0
2009-11-05 23:39:00,4.99751,4.99842,4.99712,4.9977,9000000.0
2009-11-05 23:40:00,4.99829,4.99916,4.99753,4.99864,12000000.0
2009-11-05 23:41:00,4.99901,4.99922,4.99799,4.99905,9000000.0
2009-11-05 23:42:00,4.99968,5.00031,4.99853,4.99853,15000000.0
2009-11-05 23:43:00,4.99908,5.00036,4.99861,4.99865,13000000.0
2009-11-05 23:44:00,4.99974,5.0004,4.99941,5.00002,8000000.0
2009-11-05 23:45:00,4.99929,4.99981,4.99861,4.99981,12000000.0
2009-11-05 23:46:00,4.99941,4.99941,4.9989,4.99907,20000000.0
2009-11-05 23:47:00,4.9994,4.99987,4.99825,4.99909,19000000.0
2009-11-05 23:48:00,4.9994,4.99968,4.99759,4.99894,14000000.0
2009-11-05 23:49:00,4.99912,4.99975,4.99821,4.9992,12000000.0
2009-11-05 23:50:00,4.99912,4.99943,4.99831,4.99943,10000000.0
2009-11-05 23:51:00,4.99903,4.9998,4.99872,4.99964,14000000.0
2009-11-05 23:52:00,4.99987,4.9999,4.99856,4.99927,13000000.0
2009-11-05 23:53:00,4.99916,4.99934,4.99888,4.99888,16000000.0
2009-11-05 23:54:00,4.99979,4.99995,4.99785,4.99785,13000000.0
2009-11-05 23:55:00,4.99946,4.99946,4.99766,4.99833,16000000.0
2009-11-05 23:56:00,4.99791,4.99841,4.99694,4.99801,12000000.0
2009-11-05 23:57:00,4.99734,4.99861,4.99705,4.99728,14000000.0
2009-11-05 23:58:00,4.99664,4.99798,4.99643,4.9972,16000000.0
2009-11-05 23:59:00,4.99624,4.9978,4.99601,4.9978,12000000.0
2009-11-06 00:00:00,4.99745,4.99956,4.9969,4.99785,17000000.0
2009-11-06 00:01:00,4.99767,4.99908,4.99753,4.99868,12000000.0
2009-11-06 00:02:00,4.99841,4.99867,4.99741,4.99852,11000000.0
2009-11-06 00:03:00,4.9985,4.9986,4.99793,4.99829,7000000.0
2009-11-06 00:04:00,4.99852,4.99875,4.99847,4.99875,16000000.0
2009-11-06 00:05:00,4.99834,4.99896,4.99779,4.99874,17000000.0
2009-11-06 00:06:00,4.99896,4.99959,4.99829,4.99935,10000000.0
2009-11-06 00:07:00,4.99946,5.00008,4.99817,4.99817,19000000.0
2009-11-06 00:08:00,4.99806,4.99926,4.99806,4.99903,9000000.0
2009-11-06 00:09:00,4.99892,4.99958,4.99808,4.99847,19000000.0
2009-11-06 00:10:00,4.99883,4.99953,4.99808,4.99931,16000000.0
2009-11-06 00:11:00,4.9992,4.99939,4.99911,4.99939,9000000.0
2009-11-06 00:12:00,4.99848,4.9996,4.99818,4.99894,11000000.0
2009-11-06 00:13:00,4.99903,4.9994,4.99903,4.9994,8000000.0
2009-11-06 00:14:00,4.99954,4.99954,4.99914,4.99945,9000000.0
2009-11-06 00:15:00,4.99961,5.00007,4.99843,4.99971,15000000.0
2009-11-06 00:16:00,4.99869,4.99962,4.99851,4.99879,18000000.0
2009-11-06 00:17:00,4.99894,4.99984,4.99861,4.99893,21000000.0
2009-11-06 00:18:00,4.99798,4.99938,4.99798,4.99938,16000000.0
2009-11-06 00:19:00,4.99931,4.99997,4.99858,4.99934,12000000.0
2009-11-06 00:20:00,4.99967,5.00004,4.99849,4.99981,13000000.0
2009-11-06 00:21:00,4.99984,4.99984,4.99856,4.99921,13000000.0
2009-11-06 00:22:00,4.99803,4.99911,4.99803,4.99895,13000000.0
2009-11-06 00:23:00,4.99836,4.99937,4.99836,4.99917,11000000.0
2009-11-06 00:24:00,4.99934,4.99934,4.99801,4.99801,10000000.0
2009-11-06 00:25:00,4.99927,4.99944,4.99746,4.99885,16000000.0
2009-11-06 00:26:00,4.99852,4.99947,4.99752,4.99881,13000000.0
2009-11-06 00:27:00,4.99885,4.99885,4.99831,4.99831,16000000.0
2009-11-06 00:28:00,4.99872,4.99872,4.99722,4.99832,13000000.0
2009-11-06 00:29:00,4.99678,4.99856,4.99678,4.99822,10000000.0
2009-11-06 00:30:00,4.99847,4.9985,4.99739,4.99785,15000000.0
2009-11-06 00:31:00,4.99896,4.99896,4.99701,4.99779,18000000.0
2009-11-06 00:32:00,4.9983,4.99968,4.99769,4.99889,14000000.0
2009-11-06 00:33:00,4.99902,4.99961,4.99826,4.99879,13000000.0
2009-11-06 00:34:00,4.99947,4.99947,4.99901,4.99929,11000000.0
2009-11-06 00:35:00,4.99893,4.99927,4.99893,4.99927,13000000.0
2009-11-06 00:36:00,4.99901,4.99932,4.99901,4.99911,12000000.0
2009-11-06 00:37:00,4.99856,4.99877,4.998,4.99877,10000000.0
2009-11-06 00:38:00,4.99917,4.99947,4.99807,4.99872,11000000.0
2009-11-06 00:39:00,4.99938,4.99938,4.99784,4.99784,16000000.0
2009-11-06 00:40:00,4.99877,4.99941,4.99827,4.99836,10000000.0
2009-11-06 00:41:00,4.99843,4.99889,4.99685,4.99804,15000000.0
2009-11-06 00:42:00,4.99774,4.99774,4.99654,4.99654,10000000.0
2009-11-06 00:43:00,4.99819,4.99827,4.99728,4.99799,8000000.0
2009-11-06 00:44:00,4.99724,4.99791,4.99685,4.99782,7000000.0
2009-11-06 00:45:00,4.99779,4.99783,4.99743,4.99773,10000000.0
2009-11-06 00:46:00,4.99734,4.99766,4.99679,4.99766,18000000.0
2009-11-06 00:47:00,4.99706,4.99776,4.99706,4.99774,18000000.0
2009-11-06 00:48:00,4.9977,4.99792,4.99727,4.99765,15000000.0
2009-11-06 00:49:00,4.99748,4.99811,4.99678,4.99762,19000000.0
2009-11-06 00:50:00,4.99756,4.99824,4.99694,4.99805,15000000.0
2009-11-06 00:51:00,4.99776,4.99839,4.99739,4.99787,12000000.0
2009-11-06 00:52:00,4.99757,4.9981,4.9971,4.99764,15000000.0
2009-11-06 00:53:00,4.99779,4.99799,4.99765,4.99799,9000000.0
2009-11-06 00:54:00,4.99767,4.99818,4.99692,4.99764,17000000.0
2009-11-06 00:55:00,4.99756,4.99786,4.99724,4.99724,11000000.0
2009-11-06 00:56:00,4.99797,4.99853,4.99715,4.99853,23000000.0
2009-11-06 00:57:00,4.99892,4.99892,4.99702,4.99794,11000000.0
2009-11-06 00:58:00,4.99759,4.99786,4.99666,4.99688,11000000.0
2009-11-06 00:59:00,4.9966,4.99835,4.99621,4.99774,11000000.0
2009-11-06 01:00:00,4.99632,4.9986,4.99632,4.99726,14000000.0
2009-11-06 01:01:00,4.99856,4.99866,4.99695,4.99805,9000000.0
2009-11-06 01:02:00,4.9989,4.99897,4.99732,4.99732,13000000.0
2009-11-06 01:03:00,4.99844,4.99957,4.99733,4.99957,18000000.0
2009-11-06 01:04:00,4.99789,4.99946,4.99789,4.99946,11000000.0
2009-11-06 01:05:00,4.99929,4.99945,4.99762,4.99863,13000000.0
2009-11-06 01:06:00,4.99948,4.99981,4.99819,4.9991,9000000.0
2009-11-06 01:07:00,4.99813,4.99938,4.99813,4.99896,15000000.0
2009-11-06 01:08:00,4.99897,4.99955,4.9981,4.99837,15000000.0
2009-11-06 01:09:00,4.99891,4.99999,4.99814,4.99904,14000000.0
2009-11-06 01:10:00,4.99953,4.99987,4.99856,4.99948,13000000.0
2009-11-06 01:11:00,4.99925,4.99977,4.99925,4.99977,7000000.0
2009-11-06 01:12:00,4.99955,4.99955,4.99853,4.99853,17000000.0
2009-11-06 01:13:00,4.9994,4.99977,4.99936,4.99951,18000000.0
2009-11-06 01:14:00,4.99913,5.00021,4.99844,4.99945,14000000.0
2009-11-06 01:15:00,4.9993,4.99981,4.99866,4.99939,10000000.0
2009-11-06 01:16:00,4.99977,4.99977,4.99838,4.99945,18000000.0
2009-11-06 01:17:00,4.99893,4.99959,4.99813,4.99933,16000000.0
2009-11-06 01:18:00,4.99859,4.99933,4.99802,4.99869,13000000.0
2009-11-06 01:19:00,4.99895,4.99941,4.99828,4.9991,12000000.0
2009-11-06 01:20:00,4.99888,4.99957,4.99805,4.99895,15000000.0
2009-11-06 01:21:00,4.99933,4.99952,4.99823,4.99905,14000000.0
2009-11-06 01:22:00,4.99879,4.99977,4.99828,4.99926,13000000.0
2009-11-06 01:23:00,4.99882,4.99955,4.99825,4.99881,14000000.0
2009-11-06 01:24:00,4.99858,4.99942,4.99849,4.99886,15000000.0
2009-11-06 01:25:00,4.99881,4.99948,4.99729,4.99758,17000000.0
2009-11-06 01:26:00,4.99757,4.99924,4.99757,4.99821,14000000.0
2009-11-06 01:27:00,4.99821,4.99927,4.99784,4.99892,13000000.0
2009-11-06 01:28:00,4.9991,5.0001,4.99757,4.99757,9000000.0
2009-11-06 01:29:00,4.99879,4.99923,4.9978,4.99923,11000000.0
2009-11-06 01:30:00,4.99923,4.99923,4.99734,4.99858,20000000.0
2009-11-06 01:31:00,4.9989,4.9989,4.9967,4.99743,9000000.0
2009-11-06 01:32:00,4.99713,4.99802,4.99701,4.99758,7000000.0
2009-11-06 01:33:00,4.99778,4.99788,4.99605,4.99688,13000000.0
2009-11-06 01:34:00,4.99695,4.99735,4.99622,4.99708,10000000.0
2009-11-06 01:35:00,4.9962,4.99786,4.9962,4.99733,17000000.0
2009-11-06 01:36:00,4.99691,4.99772,4.99643,4.99697,16000000.0
2009-11-06 01:37:00,4.997,4.99704,4.99594,4.99672,13000000.0
2009-11-06 01:38:00,4.99756,4.99756,4.99602,4.99687,15000000.0
2009-11-06 01:39:00,4.99705,4.99772,4.99593,4.99671,13000000.0
2009-11-06 01:40:00,4.99607,4.99717,4.99553,4.99648,14000000.0
2009-11-06 01:41:00,4.99545,4.99667,4.99503,4.99597,12000000.0
2009-11-06 01:42:00,4.99687,4.99687,4.99529,4.99565,14000000.0
2009-11-06 01:43:00,4.99582,4.99614,4.99456,4.99614,18000000.0
2009-11-06 01:44:00,4.99529,4.99593,4.99475,4.99475,12000000.0
2009-11-06 01:45:00,4.99387,4.9961,4.99387,4.99455,19000000.0
2009-11-06 01:46:00,4.99428,4.99627,4.9941,4.99557,15000000.0
2009-11-06 01:47:00,4.99598,4.99598,4.99474,4.9952,10000000.0
2009-11-06 01:48:00,4.99519,4.99594,4.99423,4.99435,14000000.0
2009-11-06 01:49:00,4.99443,4.9959,4.99387,4.99471,16000000.0
2009-11-06 01:50:00,4.99552,4.99647,4.99414,4.99445,18000000.0
2009-11-06 01:51:00,4.99559,4.99559,4.99411,4.99483,16000000.0
2009-11-06 01:52:00,4.99532,4.99541,4.99401,4.99401,10000000.0
2009-11-06 01:53:00,4.99383,4.99506,4.99383,4.99419,15000000.0
2009-11-06 01:54:00,4.99384,4.99582,4.99384,4.99565,14000000.0
2009-11-06 01:55:00,4.99539,4.99586,4.99428,4.99567,14000000.0
2009-11-06 01:56:00,4.99587,4.99587,4.99507,4.99579,8000000.0
2009-11-06 01:57:00,4.9959,4.99672,4.995,4.99672,10000000.0
2009-11-06 01:58:00,4.99509,4.99642,4.99509,4.99642,21000000.0
2009-11-06 01:59:00,4.99639,4.99639,4.99536,4.99596,16000000.0
2009-11-06 02:00:00,4.99634,4.99644,4.99618,4.99634,11000000.0
2009-11-06 02:01:00,4.99722,4.99796,4.99708,4.99775,11000000.0
2009-11-06 02:02:00,4.99617,4.99809,4.99617,4.9976,13000000.0
2009-11-06 02:03:00,4.99874,4.99964,4.99794,4.99964,8000000.0
2009-11-06 02:04:00,4.99875,4.99932,4.99794,4.99927,18000000.0
2009-11-06 02:05:00,4.99769,4.9993,4.99769,4.99912,14000000.0
2009-11-06 02:06:00,4.99941,5.00009,4.99767,4.99938,18000000.0
2009-11-06 02:07:00,4.99898,4.99979,4.9983,4.99882,12000000.0
2009-11-06 02:08:00,4.99984,4.99999,4.99838,4.99914,12000000.0
2009-11-06 02:09:00,4.99859,4.99981,4.99843,4.99916,11000000.0
2009-11-06 02:10:00,4.99938,5.00003,4.9988,4.99972,10000000.0
2009-11-06 02:11:00,4.99883,4.99954,4.9978,4.99954,16000000.0
2009-11-06 02:12:00,4.99857,5.00004,4.99755,4.99916,17000000.0
2009-11-06 02:13:00,4.99929,5.00042,4.99884,4.99976,9000000.0
2009-11-06 02:14:00,4.99992,5.00011,4.99825,4.99912,16000000.0
2009-11-06 02:15:00,4.99885,4.99975,4.99878,4.99914,15000000.0
2009-11-06 02:16:00,4.99933,4.99944,4.99832,4.99912,16000000.0
2009-11-06 02:17:00,4.99954,4.99985,4.99809,4.99809,14000000.0
2009-11-06 02:18:00,4.99728,4.99964,4.99728,4.99853,16000000.0
2009-11-06 02:19:00,4.99928,4.99952,4.998,4.99884,11000000.0
2009-11-06 02:20:00,4.99785,4.99914,4.99733,4.99833,10000000.0
2009-11-06 02:21:00,4.99871,4.99954,4.99704,4.99941,18000000.0
2009-11-06 02:22:00,4.99939,4.99939,4.99745,4.99839,15000000.0
2009-11-06 02:23:00,4.99921,4.99995,4.99844,4.99904,16000000.0
2009-11-06 02:24:00,4.99893,4.99972,4.9986,4.99902,12000000.0
2009-11-06 02:25:00,4.99851,4.99948,4.99778,4.99869,18000000.0
2009-11-06 02:26:00,4.99855,5.00028,4.99832,5.00028,8000000.0
2009-11-06 02:27:00,5.00009,5.00009,4.99866,4.9989,12000000.0
2009-11-06 02:28:00,4.99983,5.00013,4.99826,4.99863,15000000.0
2009-11-06 02:29:00,4.99952,4.9997,4.99764,4.99957,15000000.0
2009-11-06 02:30:00,4.99897,4.99993,4.99766,4.9983,19000000.0
2009-11-06 02:31:00,4.99767,4.99867,4.99702,4.99867,13000000.0
2009-11-06 02:32:00,4.997,4.99803,4.99661,4.99758,17000000.0
2009-11-06 02:33:00,4.99776,4.99785,4.99594,4.99598,10000000.0
2009-11-06 02:34:00,4.99672,4.99796,4.99529,4.99796,11000000.0
2009-11-06 02:35:00,4.99733,4.99733,4.99613,4.99724,14000000.0
2009-11-06 02:36:00,4.99679,4.99796,4.99581,4.99778,13000000.0
2009-11-06 02:37:00,4.9972,4.99889,4.9967,4.99885,9000000.0
2009-11-06 02:38:00,4.99843,4.99857,4.99642,4.99642,12000000.0
2009-11-06 02:39:00,4.99815,4.9985,4.99752,4.99808,11000000.0
2009-11-06 02:40:00,4.99729,4.99864,4.99689,4.99815,19000000.0
2009-11-06 02:41:00,4.99768,4.99784,4.99596,4.99596,12000000.0
2009-11-06 02:42:00,4.99742,4.99742,4.99614,4.99686,11000000.0
2009-11-06 02:43:00,4.99648,4.99885,4.99648,4.9982,12000000.0
2009-11-06 02:44:00,4.9967,4.99807,4.99631,4.99744,9000000.0
2009-11-06 02:45:00,4.99769,4.99872,4.99671,4.9983,13000000.0
2009-11-06 02:46:00,4.99633,4.99732,4.99587,4.99713,11000000.0
2009-11-06 02:47:00,4.99704,4.99715,4.99531,4.99558,10000000.0
2009-11-06 02:48:00,4.99679,4.99679,4.9956,4.9956,11000000.0
2009-11-06 02:49:00,4.99574,4.99748,4.99574,4.99688,10000000.0
2009-11-06 02:50:00,4.99616,4.9981,4.99602,4.99777,17000000.0
2009-11-06 02:51:00,4.99762,4.99807,4.99638,4.99807,15000000.0
2009-11-06 02:52:00,4.9983,4.99929,4.99746,4.99869,13000000.0
2009-11-06 02:53:00,4.99873,5.00007,4.99827,4.9999,12000000.0
2009-11-06 02:54:00,5.0,5.00129,4.99919,5.00103,13000000.0
2009-11-06 02:55:00,5.0019,5.00349,5.00065,5.00266,13000000.0
2009-11-06 02:56:00,5.0023,5.0023,5.00035,5.00078,13000000.0
2009-11-06 02:57:00,5.00092,5.00124,5.00017,5.00081,10000000.0
2009-11-06 02:58:00,5.00047,5.00101,4.99926,5.0008,15000000.0
2009-11-06 02:59:00,5.0001,5.00095,4.99966,5.00019,12000000.0
2009-11-06 03:00:00,5.00039,5.00068,4.99905,4.99975,17000000.0
2009-11-06 03:01:00,4.99911,4.99988,4.99875,4.99988,9000000.0
2009-11-06 03:02:00,4.99932,4.99932,4.99785,4.9983,15000000.0
2009-11-06 03:03:00,4.99883,5.00052,4.99836,4.99995,14000000.0
2009-11-06 03:04:00,5.00028,5.00029,4.99943,4.99943,11000000.0
2009-11-06 03:05:00,4.99989,5.00035,4.99907,4.99972,12000000.0
2009-11-06 03:06:00,4.99987,5.00064,4.9992,5.00014,12000000.0
2009-11-06 03:07:00,5.00086,5.00086,4.99928,5.00006,18000000.0
2009-11-06 03:08:00,4.99884,5.00011,4.99862,4.99862,9000000.0
2009-11-06 03:09:00,4.99869,5.00065,4.99869,5.00015,9000000.0
2009-11-06 03:10:00,4.9998,5.00035,4.99946,4.99985,11000000.0
2009-11-06 03:11:00,5.00098,5.00105,4.99913,4.99913,16000000.0
2009-11-06 03:12:00,5.00053,5.00053,4.99946,4.99946,8000000.0
2009-11-06 03:13:00,4.99968,4.9999,4.99862,4.99952,12000000.0
2009-11-06 03:14:00,4.99864,5.00056,4.99864,4.99994,16000000.0
2009-11-06 03:15:00,4.99906,5.00007,4.99804,4.99804,10000000.0
2009-11-06 03:16:00,4.99883,4.99943,4.99803,4.99922,16000000.0
2009-11-06 03:17:00,4.99834,4.99955,4.99795,4.99928,16000000.0
2009-11-06 03:18:00,4.99897,4.99913,4.99748,4.99748,9000000.0
2009-11-06 03:19:00,4.99829,4.99892,4.99761,4.99892,10000000.0
2009-11-06 03:20:00,4.99704,4.99909,4.99704,4.99899,20000000.0
2009-11-06 03:21:00,4.99919,4.99919,4.9975,4.99862,18000000.0
2009-11-06 03:22:00,4.99879,4.99879,4.99702,4.99813,15000000.0
2009-11-06 03:23:00,4.99748,4.99948,4.99748,4.9993,15000000.0
2009-11-06 03:24:00,4.99914,4.99914,4.99786,4.99786,12000000.0
2009-11-06 03:25:00,4.99852,4.99923,4.99741,4.99888,15000000.0
2009-11-06 03:26:00,4.99898,4.99954,4.99775,4.99863,19000000.0
2009-11-06 03:27:00,4.9978,4.99992,4.9978,4.99877,8000000.0
2009-11-06 03:28:00,4.99915,4.99988,4.99772,4.99935,13000000.0
2009-11-06 03:29:00,4.99975,5.00015,4.99871,5.00015,9000000.0
2009-11-06 03:30:00,4.99936,4.99993,4.99859,4.99946,17000000.0
2009-11-06 03:31:00,5.00031,5.00031,4.9986,4.9995,7000000.0
2009-11-06 03:32:00,4.9993,4.99959,4.99877,4.99932,15000000.0
2009-11-06 03:33:00,4.9989,5.00068,4.9983,4.99865,14000000.0
2009-11-06 03:34:00,5.00025,5.00096,4.99951,5.00054,13000000.0
2009-11-06 03:35:00,5.00066,5.00082,4.99945,5.00051,9000000.0
2009-11-06 03:36:00,5.00052,5.00052,4.99925,5.00041,13000000.0
2009-11-06 03:37:00,5.00028,5.00129,4.99937,5.00042,13000000.0
2009-11-06 03:38:00,5.00103,5.00103,4.99958,5.00023,14000000.0
2009-11-06 03:39:00,5.00037,5.00076,4.99913,5.00006,11000000.0
2009-11-06 03:40:00,4.99982,5.00126,4.99946,5.00117,12000000.0
2009-11-06 03:41:00,5.00113,5.00146,4.99991,5.00102,19000000.0
2009-11-06 03:42:00,5.00105,5.00131,5.00011,5.00058,10000000.0
2009-11-06 03:43:00,5.0007,5.00143,4.9996,4.99986,12000000.0
2009-11-06 03:44:00,5.00048,5.00134,4.99945,5.00027,12000000.0
2009-11-06 03:45:00,4.99961,5.0006,4.9991,5.00029,14000000.0
2009-11-06 03:46:00,4.99907,5.00071,4.99901,4.99905,13000000.0
2009-11-06 03:47:00,5.00027,5.001,4.99994,5.00019,9000000.0
2009-11-06 03:48:00,5.00105,5.00112,4.9997,5.00063,8000000.0
2009-11-06 03:49:00,5.00077,5.00191,4.99966,5.00151,19000000.0
2009-11-06 03:50:00,5.00214,5.00214,5.00051,5.00131,12000000.0
2009-11-06 03:51:00,5.00105,5.00181,5.00028,5.00029,15000000.0
2009-11-06 03:52:00,5.00144,5.00197,5.00063,5.00197,11000000.0
2009-11-06 03:53:00,5.0016,5.00218,5.00103,5.00218,12000000.0
2009-11-06 03:54:00,5.00308,5.00308,5.00055,5.00055,12000000.0
2009-11-06 03:55:00,5.00184,5.00257,5.0007,5.00257,12000000.0
2009-11-06 03:56:00,5.00206,5.00211,5.0008,5.00211,14000000.0
2009-11-06 03:57:00,5.00177,5.00246,5.0009,5.00231,15000000.0
2009-11-06 03:58:00,5.00203,5.00256,5.0011,5.0011,12000000.0
2009-11-06 03:59:00,5.00164,5.00275,5.00127,5.00239,17000000.0
2009-11-06 04:00:00,5.00195,5.00207,5.00073,5.0014,14000000.0
2009-11-06 04:01:00,5.00092,5.00212,5.00006,5.00113,13000000.0
2009-11-06 04:02:00,5.00111,5.00183,4.99976,5.00183,16000000.0
2009-11-06 04:03:00,5.00074,5.00134,5.00028,5.00118,14000000.0
2009-11-06 04:04:00,5.0009,5.00147,4.99984,5.00052,19000000.0
2009-11-06 04:05:00,5.00058,5.00081,4.99931,5.00034,12000000.0
2009-11-06 04:06:00,5.00025,5.00122,4.99957,5.00025,18000000.0
2009-11-06 04:07:00,5.00037,5.00163,5.00025,5.00057,16000000.0
2009-11-06 04:08:00,5.0009,5.00124,5.0004,5.00118,8000000.0
2009-11-06 04:09:00,5.00156,5.00198,5.00012,5.00134,13000000.0
2009-11-06 04:10:00,4.99953,5.00124,4.99953,5.00084,14000000.0
2009-11-06 04:11:00,5.00063,5.00115,4.9996,4.9996,18000000.0
2009-11-06 04:12:00,5.00014,5.00109,4.99961,5.00109,10000000.0
2009-11-06 04:13:00,5.00083,5.00145,4.99986,5.00145,14000000.0
2009-11-06 04:14:00,5.00017,5.00096,4.99906,5.00062,20000000.0
2009-11-06 04:15:00,5.00032,5.00101,4.99926,4.99991,14000000.0
2009-11-06 04:16:00,5.00068,5.00075,5.00055,5.00055,15000000.0
2009-11-06 04:17:00,5.00081,5.00081,4.99952,5.00017,22000000.0
2009-11-06 04:18:00,5.00073,5.0008,4.99901,5.00007,17000000.0
2009-11-06 04:19:00,5.00039,5.00039,4.99902,5.00024,12000000.0
2009-11-06 04:20:00,4.99923,4.99985,4.99806,4.99916,17000000.0
2009-11-06 04:21:00,4.99959,4.9998,4.99859,4.99915,13000000.0
2009-11-06 04:22:00,4.99809,4.99969,4.99809,4.99915,14000000.0
2009-11-06 04:23:00,4.99973,4.99996,4.99918,4.99989,9000000.0
2009-11-06 04:24:00,4.99938,5.00027,4.99857,5.00027,9000000.0
2009-11-06 04:25:00,4.99966,5.00043,4.99861,4.9999,13000000.0
2009-11-06 04:26:00,4.99861,5.00016,4.99823,4.99943,12000000.0
2009-11-06 04:27:00,4.99966,5.00046,4.9993,4.99968,16000000.0
2009-11-06 04:28:00,4.99945,4.99995,4.99882,4.99959,11000000.0
2009-11-06 04:29:00,4.99996,5.00001,4.99812,5.00001,20000000.0
2009-11-06 04:30:00,4.99932,5.0005,4.99848,5.0005,16000000.0
2009-11-06 04:31:00,4.99933,5.00001,4.99858,5.00001,12000000.0
2009-11-06 04:32:00,5.00007,5.00009,4.99904,4.99941,11000000.0
2009-11-06 04:33:00,4.99868,5.00026,4.99868,4.99958,14000000.0
2009-11-06 04:34:00,4.99983,5.00004,4.99853,4.99853,11000000.0
2009-11-06 04:35:00,4.99965,4.99965,4.99817,4.99925,14000000.0
2009-11-06 04:36:00,4.9984,4.99953,4.9982,4.99937,11000000.0
2009-11-06 04:37:00,4.99917,4.99917,4.99784,4.99839,15000000.0
2009-11-06 04:38:00,4.99871,4.99973,4.99849,4.99969,7000000.0
2009-11-06 04:39:00,4.99951,4.99987,4.99789,4.9984,19000000.0
2009-11-06 04:40:00,4.99875,4.99938,4.99774,4.99774,14000000.0
2009-11-06 04:41:00,4.99817,4.99925,4.99722,4.99775,12000000.0
2009-11-06 04:42:00,4.99765,4.9992,4.99743,4.99875,11000000.0
2009-11-06 04:43:00,4.99896,4.99905,4.9975,4.99839,15000000.0
2009-11-06 04:44:00,4.9976,4.99832,4.99735,4.99832,13000000.0
2009-11-06 04:45:00,4.99838,4.99926,4.99734,4.99858,19000000.0
2009-11-06 04:46:00,4.99681,4.99843,4.99681,4.99843,14000000.0
2009-11-06 04:47:00,4.99794,4.99794,4.99692,4.99692,7000000.0
2009-11-06 04:48:00,4.99754,4.99789,4.99614,4.99614,14000000.0
2009-11-06 04:49:00,4.9968,4.99854,4.99667,4.99792,12000000.0
2009-11-06 04:50:00,4.99718,4.99925,4.99718,4.99922,9000000.0
2009-11-06 04:51:00,4.99721,4.99898,4.99721,4.99854,16000000.0
2009-11-06 04:52:00,4.99913,4.99939,4.99797,4.99916,14000000.0
2009-11-06 04:53:00,4.99895,4.99965,4.99817,4.9989,12000000.0
2009-11-06 04:54:00,4.99849,4.99966,4.99839,4.99966,9000000.0
2009-11-06 04:55:00,4.99939,4.9996,4.99783,4.9996,19000000.0
2009-11-06 04:56:00,4.99865,4.99959,4.99792,4.99959,17000000.0
2009-11-06 04:57:00,4.99859,4.99991,4.99855,4.99985,15000000.0
2009-11-06 04:58:00,5.00029,5.00029,4.99855,4.99927,7000000.0
2009-11-06 04:59:00,4.99886,4.99919,4.99772,4.99792,10000000.0
2009-11-06 05:00:00,4.9987,4.99892,4.9974,4.99892,19000000.0
2009-11-06 05:01:00,4.99889,4.99896,4.99742,4.99827,8000000.0
2009-11-06 05:02:00,4.99842,4.99883,4.99755,4.99755,8000000.0
2009-11-06 05:03:00,4.99797,4.99883,4.997,4.99806,13000000.0
2009-11-06 05:04:00,4.99848,4.9988,4.99687,4.99871,16000000.0
2009-11-06 05:05:00,4.99792,4.99914,4.9973,4.99809,17000000.0
2009-11-06 05:06:00,4.99792,4.99868,4.99744,4.99868,15000000.0
2009-11-06 05:07:00,4.99792,4.99878,4.99747,4.99799,9000000.0
2009-11-06 05:08:00,4.99781,4.99895,4.99687,4.99687,14000000.0
2009-11-06 05:09:00,4.9963,4.99768,4.99584,4.99719,15000000.0
2009-11-06 05:10:00,4.99685,4.99854,4.99642,4.99854,13000000.0
2009-11-06 05:11:00,4.99616,4.99754,4.99616,4.9964,13000000.0
2009-11-06 05:12:00,4.9984,4.9984,4.99654,4.99729,15000000.0
2009-11-06 05:13:00,4.99655,4.99834,4.99642,4.9982,14000000.0
2009-11-06 05:14:00,4.99787,4.99787,4.99659,4.99747,13000000.0
2009-11-06 05:15:00,4.99689,4.99761,4.9958,4.99701,15000000.0
2009-11-06 05:16:00,4.99528,4.99715,4.99528,4.99552,12000000.0
2009-11-06 05:17:00,4.99705,4.99784,4.99617,4.99713,13000000.0
2009-11-06 05:18:00,4.99579,4.99715,4.99579,4.99705,14000000.0
2009-11-06 05:19:00,4.99562,4.99711,4.99562,4.99711,9000000.0
2009-11-06 05:20:00,4.9971,4.99786,4.99635,4.99686,12000000.0
2009-11-06 05:21:00,4.99682,4.99772,4.9963,4.99727,9000000.0
2009-11-06 05:22:00,4.99619,4.99746,4.99571,4.99682,13000000.0
2009-11-06 05:23:00,4.99702,4.99707,4.9968,4.99689,9000000.0
2009-11-06 05:24:00,4.99706,4.99789,4.99621,4.99676,13000000.0
2009-11-06 05:25:00,4.99576,4.99642,4.99553,4.99623,10000000.0
2009-11-06 05:26:00,4.99745,4.99745,4.9954,4.99657,11000000.0
2009-11-06 05:27:00,4.9965,4.99706,4.99594,4.99668,20000000.0
2009-11-06 05:28:00,4.99575,4.99646,4.99523,4.99523,11000000.0
2009-11-06 05:29:00,4.99627,4.99682,4.99524,4.99682,8000000.0
2009-11-06 05:30:00,4.99644,4.99669,4.99515,4.99572,13000000.0
2009-11-06 05:31:00,4.99639,4.99707,4.99521,4.99652,12000000.0
2009-11-06 05:32:00,4.99675,4.99686,4.99509,4.99647,14000000.0
2009-11-06 05:33:00,4.99649,4.99693,4.99577,4.99656,10000000.0
2009-11-06 05:34:00,4.99656,4.99773,4.99591,4.9967,14000000.0
2009-11-06 05:35:00,4.9971,4.99773,4.99633,4.99743,16000000.0
2009-11-06 05:36:00,4.99671,4.99752,4.99628,4.99752,11000000.0
2009-11-06 05:37:00,4.99762,4.99762,4.99621,4.99734,14000000.0
2009-11-06 05:38:00,4.99718,4.99781,4.99644,4.99737,12000000.0
2009-11-06 05:39:00,4.99699,4.99774,4.99631,4.9974,16000000.0
2009-11-06 05:40:00,4.99737,4.99775,4.99631,4.99716,15000000.0
2009-11-06 05:41:00,4.99774,4.99859,4.99665,4.99665,11000000.0
2009-11-06 05:42:00,4.9979,4.99816,4.99645,4.99721,20000000.0
2009-11-06 05:43:00,4.99739,4.99804,4.99654,4.99715,13000000.0
2009-11-06 05:44:00,4.9966,4.99788,4.99636,4.99639,10000000.0
2009-11-06 05:45:00,4.99718,4.99759,4.99669,4.99745,9000000.0
2009-11-06 05:46:00,4.9975,4.99808,4.99648,4.99795,24000000.0
2009-11-06 05:47:00,4.99749,4.99823,4.99749,4.99805,16000000.0
2009-11-06 05:48:00,4.99796,4.99796,4.99647,4.99746,8000000.0
2009-11-06 05:49:00,4.99768,4.99787,4.99647,4.99724,7000000.0
2009-11-06 05:50:00,4.99786,4.99786,4.99595,4.99595,11000000.0
2009-11-06 05:51:00,4.99745,4.99753,4.99601,4.99753,18000000.0
2009-11-06 05:52:00,4.99604,4.997,4.99604,4.99691,9000000.0
2009-11-06 05:53:00,4.99582,4.99732,4.99582,4.99711,15000000.0
2009-11-06 05:54:00,4.99632,4.99732,4.99553,4.99673,14000000.0
2009-11-06 05:55:00,4.9972,4.99746,4.996,4.99633,15000000.0
2009-11-06 05:56:00,4.99657,4.99735,4.99545,4.99735,23000000.0
2009-11-06 05:57:00,4.99629,4.99727,4.9954,4.99658,17000000.0
2009-11-06 05:58:00,4.99547,4.99682,4.99547,4.99634,11000000.0
2009-11-06 05:59:00,4.99574,4.9964,4.99512,4.99616,13000000.0
2009-11-06 06:00:00,4.99632,4.99682,4.99511,4.99647,18000000.0
2009-11-06 06:01:00,4.99637,4.99678,4.99556,4.99592,9000000.0
2009-11-06 06:02:00,4.99584,4.99677,4.99489,4.99668,16000000.0
2009-11-06 06:03:00,4.99659,4.9974,4.99606,4.99619,12000000.0
2009-11-06 06:04:00,4.99644,4.99733,4.99599,4.99733,17000000.0
2009-11-06 06:05:00,4.99649,4.99792,4.99594,4.99792,11000000.0
2009-11-06 06:06:00,4.99715,4.9977,4.99507,4.99674,14000000.0
2009-11-06 06:07:00,4.99588,4.99709,4.99567,4.99704,13000000.0
2009-11-06 06:08:00,4.99635,4.99696,4.99579,4.99648,13000000.0
2009-11-06 06:09:00,4.99677,4.99731,4.99562,4.99666,11000000.0
2009-11-06 06:10:00,4.99678,4.99678,4.99545,4.99545,8000000.0
2009-11-06 06:11:00,4.99644,4.99672,4.99508,4.9964,17000000.0
2009-11-06 06:12:00,4.99619,4.99662,4.99544,4.99621,13000000.0
2009-11-06 06:13:00,4.99652,4.99686,4.99565,4.99667,13000000.0
2009-11-06 06:14:00,4.99674,4.9969,4.99561,4.9969,11000000.0
2009-11-06 06:15:00,4.99587,4.99682,4.99522,4.99607,16000000.0
2009-11-06 06:16:00,4.99587,4.99631,4.99413,4.99541,13000000.0
2009-11-06 06:17:00,4.99588,4.99598,4.99499,4.99578,18000000.0
2009-11-06 06:18:00,4.99582,4.99615,4.99426,4.99426,11000000.0
2009-11-06 06:19:00,4.99606,4.9963,4.99502,4.99537,7000000.0
2009-11-06 06:20:00,4.99602,4.99602,4.99416,4.99552,17000000.0
2009-11-06 06:21:00,4.99445,4.99668,4.99445,4.99574,13000000.0
2009-11-06 06:22:00,4.99654,4.99654,4.99493,4.99607,19000000.0
2009-11-06 06:23:00,4.9953,4.99676,4.99496,4.99637,19000000.0
2009-11-06 06:24:00,4.99518,4.99685,4.99518,4.99648,20000000.0
2009-11-06 06:25:00,4.99618,4.99657,4.99553,4.99553,8000000.0
2009-11-06 06:26:00,4.99596,4.99734,4.99548,4.99677,19000000.0
2009-11-06 06:27:00,4.99656,4.99784,4.99609,4.99706,12000000.0
2009-11-06 06:28:00,4.9966,4.99757,4.99617,4.99648,10000000.0
2009-11-06 06:29:00,4.9971,4.99766,4.99647,4.99748,10000000.0
2009-11-06 06:30:00,4.99769,4.99769,4.99643,4.9973,12000000.0
2009-11-06 06:31:00,4.99696,4.99763,4.99592,4.99592,15000000.0
2009-11-06 06:32:00,4.99739,4.9976,4.99598,4.99598,11000000.0
2009-11-06 06:33:00,4.99752,4.99765,4.99726,4.99746,13000000.0
2009-11-06 06:34:00,4.99686,4.99801,4.99668,4.99801,7000000.0
2009-11-06 06:35:00,4.99593,4.99787,4.99593,4.99765,11000000.0
2009-11-06 06:36:00,4.99775,4.99814,4.99624,4.99701,7000000.0
2009-11-06 06:37:00,4.99714,4.99781,4.99711,4.99765,9000000.0
2009-11-06 06:38:00,4.99771,4.99902,4.99727,4.99902,11000000.0
2009-11-06 06:39:00,4.99798,4.99878,4.99654,4.99849,14000000.0
2009-11-06 06:40:00,4.99902,4.9991,4.99659,4.99799,12000000.0
2009-11-06 06:41:00,4.99624,4.99811,4.99624,4.99669,17000000.0
2009-11-06 06:42:00,4.99696,4.99832,4.99625,4.99692,13000000.0
2009-11-06 06:43:00,4.99676,4.9981,4.99676,4.99766,11000000.0
2009-11-06 06:44:00,4.99781,4.99911,4.99693,4.99861,15000000.0
2009-11-06 06:45:00,4.99893,4.99907,4.99743,4.99743,10000000.0
2009-11-06 06:46:00,4.99746,4.99838,4.9966,4.99814,14000000.0
2009-11-06 06:47:00,4.99783,4.99846,4.99729,4.99806,10000000.0
2009-11-06 06:48:00,4.99719,4.99771,4.99641,4.99678,13000000.0
2009-11-06 06:49:00,4.99713,4.99808,4.99657,4.99726,15000000.0
2009-11-06 06:50:00,4.99777,4.99777,4.99645,4.99679,16000000.0
2009-11-06 06:51:00,4.997,4.99737,4.99611,4.99631,14000000.0
2009-11-06 06:52:00,4.99609,4.99712,4.99555,4.99671,10000000.0
2009-11-06 06:53:00,4.99664,4.9973,4.99619,4.99726,12000000.0
2009-11-06 06:54:00,4.99684,4.99719,4.99577,4.99668,14000000.0
2009-11-06 06:55:00,4.99641,4.99718,4.99592,4.99646,18000000.0
2009-11-06 06:56:00,4.99653,4.99739,4.9956,4.99667,19000000.0
2009-11-06 06:57:00,4.99728,4.99728,4.99621,4.99671,8000000.0
2009-11-06 06:58:00,4.99712,4.99727,4.99692,4.99707,10000000.0
2009-11-06 06:59:00,4.99678,4.99721,4.9959,4.99693,17000000.0
2009-11-06 07:00:00,4.99826,4.9983,4.99656,4.99756,11000000.0
2009-11-06 07:01:00,4.99643,4.99744,4.99643,4.99731,11000000.0
2009-11-06 07:02:00,4.99762,4.99775,4.99549,4.9966,13000000.0
2009-11-06 07:03:00,4.99675,4.99765,4.99611,4.99716,12000000.0
2009-11-06 07:04:00,4.99752,4.99752,4.99715,4.99739,18000000.0
2009-11-06 07:05:00,4.99692,4.9972,4.99578,4.99666,12000000.0
2009-11-06 07:06:00,4.99689,4.99728,4.99577,4.99707,15000000.0
2009-11-06 07:07:00,4.99717,4.9972,4.99613,4.9972,11000000.0
2009-11-06 07:08:00,4.997,4.99718,4.99623,4.99718,9000000.0
2009-11-06 07:09:00,4.9967,4.99718,4.9967,4.99686,15000000.0
2009-11-06 07:10:00,4.99714,4.99717,4.9969,4.99708,19000000.0
2009-11-06 07:11:00,4.99653,4.99814,4.996,4.99814,9000000.0
2009-11-06 07:12:00,4.9974,4.99803,4.99576,4.99606,12000000.0
2009-11-06 07:13:00,4.99658,4.99732,4.99584,4.99732,19000000.0
2009-11-06 07:14:00,4.99582,4.99716,4.99582,4.99709,8000000.0
2009-11-06 07:15:00,4.99715,4.99767,4.99613,4.99685,16000000.0
2009-11-06 07:16:00,4.99676,4.99703,4.99528,4.99684,18000000.0
2009-11-06 07:17:00,4.9957,4.99649,4.99534,4.99628,22000000.0
2009-11-06 07:18:00,4.99593,4.99748,4.99576,4.99706,16000000.0
2009-11-06 07:19:00,4.99659,4.99736,4.9957,4.99657,17000000.0
2009-11-06 07:20:00,4.99667,4.99735,4.99574,4.9965,14000000.0
2009-11-06 07:21:00,4.99642,4.99658,4.99528,4.99616,16000000.0
2009-11-06 07:22:00,4.99602,4.99627,4.99503,4.99625,14000000.0
2009-11-06 07:23:00,4.9957,4.99678,4.99493,4.99627,17000000.0
2009-11-06 07:24:00,4.99503,4.9969,4.99503,4.9969,9000000.0
2009-11-06 07:25:00,4.99636,4.99675,4.99545,4.99638,13000000.0
2009-11-06 07:26:00,4.99677,4.99709,4.99529,4.99617,13000000.0
2009-11-06 07:27:00,4.99614,4.99693,4.99502,4.99693,7000000.0
2009-11-06 07:28:00,4.99613,4.99656,4.9948,4.9948,18000000.0
2009-11-06 07:29:00,4.99591,4.9967,4.99508,4.9967,8000000.0
2009-11-06 07:30:00,4.99656,4.9968,4.99521,4.99638,16000000.0
2009-11-06 07:31:00,4.99556,4.99641,4.99442,4.99595,15000000.0
2009-11-06 07:32:00,4.99557,4.99664,4.99479,4.99555,13000000.0
2009-11-06 07:33:00,4.99446,4.99539,4.99434,4.99523,8000000.0
2009-11-06 07:34:00,4.99627,4.99635,4.99412,4.9954,11000000.0
2009-11-06 07:35:00,4.99595,4.99611,4.99436,4.99471,16000000.0
2009-11-06 07:36:00,4.99502,4.99626,4.99452,4.99603,11000000.0
2009-11-06 07:37:00,4.99558,4.99649,4.99518,4.99587,17000000.0
2009-11-06 07:38:00,4.99636,4.99662,4.99535,4.9966,9000000.0
2009-11-06 07:39:00,4.99645,4.99663,4.99493,4.99594,12000000.0
2009-11-06 07:40:00,4.99577,4.99667,4.99496,4.99615,14000000.0
2009-11-06 07:41:00,4.9959,4.99636,4.9949,4.99624,14000000.0
2009-11-06 07:42:00,4.99693,4.99693,4.99532,4.99596,8000000.0
2009-11-06 07:43:00,4.99613,4.99657,4.99522,4.99637,15000000.0
2009-11-06 07:44:00,4.99556,4.99635,4.99526,4.9958,13000000.0
2009-11-06 07:45:00,4.99615,4.99635,4.99615,4.99615,19000000.0
2009-11-06 07:46:00,4.9968,4.9968,4.99578,4.9961,11000000.0
2009-11-06 07:47:00,4.99567,4.99699,4.99555,4.99677,16000000.0
2009-11-06 07:48:00,4.99618,4.99684,4.99552,4.99623,9000000.0
2009-11-06 07:49:00,4.99621,4.9968,4.99549,4.99608,11000000.0
2009-11-06 07:50:00,4.99559,4.99689,4.99521,4.99586,11000000.0
2009-11-06 07:51:00,4.9966,4.9966,4.99545,4.99623,13000000.0
2009-11-06 07:52:00,4.99582,4.99589,4.99434,4.99553,14000000.0
2009-11-06 07:53:00,4.99607,4.99608,4.99368,4.99481,10000000.0
2009-11-06 07:54:00,4.99412,4.99519,4.99379,4.9945,17000000.0
2009-11-06 07:55:00,4.9956,4.9956,4.9943,4.99517,10000000.0
2009-11-06 07:56:00,4.99459,4.9953,4.99425,4.9953,11000000.0
2009-11-06 07:57:00,4.99447,4.99539,4.99414,4.99539,11000000.0
2009-11-06 07:58:00,4.99493,4.99534,4.99303,4.99443,24000000.0
2009-11-06 07:59:00,4.99459,4.99529,4.99414,4.99514,11000000.0
2009-11-06 08:00:00,4.99462,4.99624,4.99451,4.99514,14000000.0
2009-11-06 08:01:00,4.99434,4.99595,4.99414,4.99491,15000000.0
2009-11-06 08:02:00,4.9957,4.99649,4.99478,4.99623,16000000.0
2009-11-06 08:03:00,4.99472,4.99641,4.99472,4.99616,10000000.0
2009-11-06 08:04:00,4.99489,4.99651,4.99485,4.99651,13000000.0
2009-11-06 08:05:00,4.99624,4.99664,4.99469,4.99605,18000000.0
2009-11-06 08:06:00,4.99484,4.99633,4.99462,4.99462,14000000.0
2009-11-06 08:07:00,4.99498,4.99619,4.99498,4.99583,11000000.0
2009-11-06 08:08:00,4.99659,4.99659,4.99464,4.995,19000000.0
2009-11-06 08:09:00,4.9958,4.99608,4.99439,4.99441,9000000.0
2009-11-06 08:10:00,4.99625,4.99657,4.99528,4.99594,8000000.0
2009-11-06 08:11:00,4.99603,4.99633,4.99492,4.99524,16000000.0
2009-11-06 08:12:00,4.99485,4.99618,4.99404,4.99521,16000000.0
2009-11-06 08:13:00,4.99629,4.99629,4.99514,4.9956,15000000.0
2009-11-06 08:14:00,4.99645,4.99645,4.99451,4.99451,15000000.0
2009-11-06 08:15:00,4.99588,4.99666,4.99528,4.99611,14000000.0
2009-11-06 08:16:00,4.99673,4.99673,4.99523,4.99623,14000000.0
2009-11-06 08:17:00,4.99525,4.99684,4.99507,4.99613,15000000.0
2009-11-06 08:18:00,4.99698,4.99771,4.99606,4.99771,11000000.0
2009-11-06 08:19:00,4.99676,4.99871,4.99676,4.99754,16000000.0
2009-11-06 08:20:00,4.9965,4.99833,4.99639,4.99723,17000000.0
2009-11-06 08:21:00,4.99717,4.99812,4.99668,4.99715,15000000.0
2009-11-06 08:22:00,4.9973,4.99768,4.99666,4.99734,8000000.0
2009-11-06 08:23:00,4.998,4.99847,4.99695,4.9975,15000000.0
2009-11-06 08:24:00,4.99746,4.99771,4.99664,4.99765,8000000.0
2009-11-06 08:25:00,4.99768,4.99815,4.99661,4.99742,17000000.0
2009-11-06 08:26:00,4.9976,4.99809,4.9973,4.99768,14000000.0
2009-11-06 08:27:00,4.99821,4.99823,4.99722,4.99773,9000000.0
2009-11-06 08:28:00,4.99728,4.99762,4.9965,4.99709,11000000.0
2009-11-06 08:29:00,4.99635,4.99764,4.99571,4.99762,15000000.0
2009-11-06 08:30:00,4.99766,4.99771,4.9963,4.99677,10000000.0
2009-11-06 08:31:00,4.99688,4.99698,4.99589,4.99634,17000000.0
2009-11-06 08:32:00,4.99701,4.99714,4.99502,4.99611,20000000.0
2009-11-06 08:33:00,4.99525,4.99642,4.99525,4.99627,7000000.0
2009-11-06 08:34:00,4.99549,4.99619,4.99504,4.99619,8000000.0
2009-11-06 08:35:00,4.99681,4.99681,4.99522,4.99604,19000000.0
2009-11-06 08:36:00,4.99606,4.99676,4.99501,4.99643,14000000.0
2009-11-06 08:37:00,4.99643,4.9971,4.99527,4.99527,12000000.0
2009-11-06 08:38:00,4.99675,4.9977,4.99569,4.99697,13000000.0
2009-11-06 08:39:00,4.99783,4.9986,4.99652,4.99731,14000000.0
2009-11-06 08:40:00,4.99821,4.99857,4.99733,4.99794,12000000.0
2009-11-06 08:41:00,4.9984,4.9984,4.99674,4.99778,11000000.0
2009-11-06 08:42:00,4.99783,4.99783,4.99617,4.9971,18000000.0
2009-11-06 08:43:00,4.99619,4.99711,4.99577,4.99711,8000000.0
2009-11-06 08:44:00,4.99591,4.99745,4.99591,4.99745,12000000.0
2009-11-06 08:45:00,4.99798,4.99877,4.99694,4.99877,20000000.0
2009-11-06 08:46:00,4.99814,4.9987,4.99758,4.9987,10000000.0
2009-11-06 08:47:00,4.99844,4.99904,4.9967,4.99823,13000000.0
2009-11-06 08:48:00,4.99869,4.99889,4.99682,4.99889,16000000.0
2009-11-06 08:49:00,4.9983,4.99903,4.99742,4.99742,9000000.0
2009-11-06 08:50:00,4.9983,4.99859,4.99815,4.99824,17000000.0
2009-11-06 08:51:00,4.99888,4.99888,4.99711,4.99838,8000000.0
2009-11-06 08:52:00,4.99874,4.99874,4.99714,4.99784,20000000.0
2009-11-06 08:53:00,4.99765,4.99842,4.99672,4.99793,16000000.0
2009-11-06 08:54:00,4.99768,4.99958,4.99757,4.99958,15000000.0
2009-11-06 08:55:00,4.99917,4.99981,4.99823,4.99855,12000000.0
2009-11-06 08:56:00,4.99992,4.99992,4.9984,4.9984,14000000.0
2009-11-06 08:57:00,4.99916,4.99916,4.99718,4.99718,14000000.0
2009-11-06 08:58:00,4.99854,4.99854,4.99737,4.99737,15000000.0
2009-11-06 08:59:00,4.99842,4.99883,4.99729,4.99776,15000000.0
2009-11-06 09:00:00,4.99813,4.99869,4.99756,4.99866,14000000.0
2009-11-06 09:01:00,4.99814,4.99916,4.99743,4.99743,14000000.0
2009-11-06 09:02:00,4.99864,4.99875,4.99692,4.99692,17000000.0
2009-11-06 09:03:00,4.9981,4.99865,4.99718,4.99757,16000000.0
2009-11-06 09:04:00,4.99909,4.99909,4.99643,4.99782,10000000.0
2009-11-06 09:05:00,4.99629,4.99777,4.99621,4.99674,14000000.0
2009-11-06 09:06:00,4.99757,4.99757,4.99611,4.99646,14000000.0
2009-11-06 09:07:00,4.99845,4.99888,4.99741,4.99843,9000000.0
2009-11-06 09:08:00,4.99766,4.99924,4.99763,4.99823,17000000.0
2009-11-06 09:09:00,4.99809,4.99872,4.99769,4.99872,9000000.0
2009-11-06 09:10:00,4.99986,4.99986,4.99816,4.99958,12000000.0
2009-11-06 09:11:00,4.99904,5.00034,4.99851,4.99929,15000000.0
2009-11-06 09:12:00,5.0003,5.0003,4.9987,5.00006,14000000.0
2009-11-06 09:13:00,4.99999,5.00018,4.99811,4.99943,12000000.0
2009-11-06 09:14:00,4.99949,4.99958,4.99776,4.99911,13000000.0
2009-11-06 09:15:00,4.99779,4.99933,4.99779,4.99878,13000000.0
2009-11-06 09:16:00,4.99875,4.99875,4.99684,4.99684,10000000.0
2009-11-06 09:17:00,4.9975,4.99836,4.99689,4.99743,14000000.0
2009-11-06 09:18:00,4.99742,4.99784,4.99645,4.99671,16000000.0
2009-11-06 09:19:00,4.9974,4.9978,4.99602,4.99602,14000000.0
2009-11-06 09:20:00,4.99684,4.99849,4.99641,4.99795,11000000.0
2009-11-06 09:21:00,4.9981,4.99878,4.997,4.99878,11000000.0
2009-11-06 09:22:00,4.99898,4.99915,4.99787,4.99839,18000000.0
2009-11-06 09:23:00,4.99894,4.99897,4.99727,4.99846,18000000.0
2009-11-06 09:24:00,4.99866,4.99895,4.99733,4.99864,18000000.0
2009-11-06 09:25:00,4.99825,4.99883,4.99693,4.99753,13000000.0
2009-11-06 09:26:00,4.99794,4.99824,4.99677,4.99755,13000000.0
2009-11-06 09:27:00,4.99763,4.99787,4.99591,4.99787,11000000.0
2009-11-06 09:28:00,4.99841,4.99841,4.99635,4.99681,12000000.0
2009-11-06 09:29:00,4.99711,4.99771,4.99565,4.99771,16000000.0
2009-11-06 09:30:00,4.99719,4.99793,4.99662,4.99792,11000000.0
2009-11-06 09:31:00,4.99883,4.99926,4.99751,4.99814,13000000.0
2009-11-06 09:32:00,4.99747,4.99902,4.99747,4.99902,14000000.0
2009-11-06 09:33:00,4.99716,4.99847,4.99665,4.99776,16000000.0
2009-11-06 09:34:00,4.99783,4.99865,4.99657,4.99809,13000000.0
2009-11-06 09:35:00,4.99712,4.99789,4.99659,4.99752,9000000.0
2009-11-06 09:36:00,4.99771,4.99771,4.99682,4.99682,7000000.0
2009-11-06 09:37:00,4.99751,4.99802,4.99681,4.99684,14000000.0
2009-11-06 09:38:00,4.99793,4.99864,4.99659,4.99864,18000000.0
2009-11-06 09:39:00,4.99862,4.99862,4.9964,4.9969,15000000.0
2009-11-06 09:40:00,4.99732,4.99807,4.99658,4.99807,10000000.0
2009-11-06 09:41:00,4.99758,4.99814,4.99694,4.99762,14000000.0
2009-11-06 09:42:00,4.99786,4.99819,4.99643,4.99759,18000000.0
2009-11-06 09:43:00,4.99802,4.99802,4.99651,4.99657,9000000.0
2009-11-06 09:44:00,4.99827,4.99827,4.99696,4.99791,10000000.0
2009-11-06 09:45:00,4.99753,4.99769,4.9965,4.99766,10000000.0
2009-11-06 09:46:00,4.99579,4.99793,4.99579,4.99752,14000000.0
2009-11-06 09:47:00,4.99672,4.99672,4.99529,4.99529,11000000.0
2009-11-06 09:48:00,4.99653,4.99796,4.9961,4.99724,10000000.0
2009-11-06 09:49:00,4.99713,4.99713,4.99559,4.99635,13000000.0
2009-11-06 09:50:00,4.99579,4.997,4.99532,4.99532,12000000.0
2009-11-06 09:51:00,4.99527,4.99704,4.99497,4.99576,18000000.0
2009-11-06 09:52:00,4.99586,4.99586,4.99372,4.99402,12000000.0
2009-11-06 09:53:00,4.99348,4.99584,4.99348,4.99508,18000000.0
2009-11-06 09:54:00,4.99576,4.99647,4.99466,4.99572,13000000.0
2009-11-06 09:55:00,4.99653,4.99658,4.9949,4.99505,14000000.0
2009-11-06 09:56:00,4.9967,4.99714,4.99579,4.99713,16000000.0
2009-11-06 09:57:00,4.99612,4.99646,4.99504,4.99633,17000000.0
2009-11-06 09:58:00,4.99614,4.99623,4.99429,4.99526,18000000.0
2009-11-06 09:59:00,4.99668,4.99679,4.99546,4.99611,7000000.0
2009-11-06 10:00:00,4.99678,4.99828,4.99614,4.99735,13000000.0
2009-11-06 10:01:00,4.99754,4.99782,4.99605,4.99746,15000000.0
2009-11-06 10:02:00,4.99799,4.99825,4.99678,4.99825,10000000.0
2009-11-06 10:03:00,4.99759,4.99803,4.99643,4.99802,15000000.0
2009-11-06 10:04:00,4.99789,4.99851,4.99671,4.9975,13000000.0
2009-11-06 10:05:00,4.99796,4.99935,4.99779,4.99919,16000000.0
2009-11-06 10:06:00,4.99902,4.99964,4.99792,4.999,16000000.0
2009-11-06 10:07:00,4.9989,4.99945,4.99645,4.99729,24000000.0
2009-11-06 10:08:00,4.99798,4.99798,4.99644,4.99644,13000000.0
2009-11-06 10:09:00,4.99768,4.99785,4.99578,4.99763,17000000.0
2009-11-06 10:10:00,4.99763,4.9982,4.9969,4.99717,14000000.0
2009-11-06 10:11:00,4.99743,4.99743,4.99482,4.99554,14000000.0
2009-11-06 10:12:00,4.99589,4.99625,4.99489,4.99489,9000000.0
2009-11-06 10:13:00,4.99635,4.99683,4.99509,4.99638,13000000.0
2009-11-06 10:14:00,4.99644,4.99644,4.99524,4.99643,10000000.0
2009-11-06 10:15:00,4.99601,4.99601,4.99478,4.99599,19000000.0
2009-11-06 10:16:00,4.99672,4.99679,4.9945,4.99626,11000000.0
2009-11-06 10:17:00,4.9965,4.99737,4.99563,4.99669,13000000.0
2009-11-06 10:18:00,4.99793,4.99867,4.99655,4.99699,21000000.0
2009-11-06 10:19:00,4.99649,4.9978,4.99597,4.9978,12000000.0
2009-11-06 10:20:00,4.99769,4.99822,4.99673,4.99802,8000000.0
2009-11-06 10:21:00,4.99793,4.99857,4.99725,4.99786,17000000.0
2009-11-06 10:22:00,4.99844,4.99903,4.99707,4.99802,15000000.0
2009-11-06 10:23:00,4.9988,4.9988,4.99717,4.99762,11000000.0
2009-11-06 10:24:00,4.99747,4.99836,4.99664,4.9973,13000000.0
2009-11-06 10:25:00,4.99671,4.9976,4.99628,4.99724,14000000.0
2009-11-06 10:26:00,4.99556,4.99706,4.99554,4.99658,10000000.0
2009-11-06 10:27:00,4.99648,4.9972,4.99586,4.99667,9000000.0
2009-11-06 10:28:00,4.99509,4.99691,4.99509,4.9956,11000000.0
2009-11-06 10:29:00,4.99738,4.99738,4.9954,4.99709,19000000.0
2009-11-06 10:30:00,4.99649,4.99704,4.99635,4.99635,11000000.0
2009-11-06 10:31:00,4.99649,4.99649,4.99486,4.99635,15000000.0
2009-11-06 10:32:00,4.99709,4.99709,4.99578,4.99646,9000000.0
2009-11-06 10:33:00,4.99548,4.99669,4.99548,4.99667,16000000.0
2009-11-06 10:34:00,4.99659,4.99659,4.99521,4.99609,11000000.0
2009-11-06 10:35:00,4.99523,4.99677,4.99497,4.99497,9000000.0
2009-11-06 10:36:00,4.99587,4.9965,4.99472,4.99564,13000000.0
2009-11-06 10:37:00,4.99531,4.99634,4.99453,4.99577,14000000.0
2009-11-06 10:38:00,4.9952,4.9952,4.99329,4.99329,7000000.0
2009-11-06 10:39:00,4.99312,4.99312,4.9912,4.99273,12000000.0
2009-11-06 10:40:00,4.9924,4.99344,4.99077,4.99304,17000000.0
2009-11-06 10:41:00,4.99191,4.99305,4.99105,4.99305,15000000.0
2009-11-06 10:42:00,4.99224,4.99333,4.99121,4.99238,13000000.0
2009-11-06 10:43:00,4.99233,4.993,4.99135,4.99284,15000000.0
2009-11-06 10:44:00,4.99101,4.99209,4.99004,4.99004,11000000.0
2009-11-06 10:45:00,4.99118,4.99118,4.98861,4.99005,17000000.0
2009-11-06 10:46:00,4.9898,4.99151,4.98945,4.99065,9000000.0
2009-11-06 10:47:00,4.99067,4.99096,4.98953,4.99052,9000000.0
2009-11-06 10:48:00,4.99052,4.99062,4.98921,4.98986,11000000.0
2009-11-06 10:49:00,4.98943,4.99005,4.98873,4.99005,11000000.0
2009-11-06 10:50:00,4.98873,4.99004,4.98818,4.99004,16000000.0
2009-11-06 10:51:00,4.99005,4.99125,4.98901,4.99074,21000000.0
2009-11-06 10:52:00,4.98993,4.99078,4.98965,4.98979,8000000.0
2009-11-06 10:53:00,4.99017,4.9914,4.99005,4.9914,12000000.0
2009-11-06 10:54:00,4.99111,4.99111,4.98874,4.9901,16000000.0
2009-11-06 10:55:00,4.98942,4.99056,4.98846,4.99056,13000000.0
2009-11-06 10:56:00,4.9905,4.99158,4.98952,4.99079,16000000.0
2009-11-06 10:57:00,4.99142,4.9915,4.98976,4.99082,10000000.0
2009-11-06 10:58:00,4.99055,4.99139,4.98951,4.99026,12000000.0
2009-11-06 10:59:00,4.98922,4.99016,4.9884,4.98849,11000000.0
2009-11-06 11:00:00,4.98967,4.99083,4.98906,4.99,13000000.0
2009-11-06 11:01:00,4.99045,4.99101,4.98999,4.9909,9000000.0
2009-11-06 11:02:00,4.9899,4.99066,4.98945,4.99002,8000000.0
2009-11-06 11:03:00,4.99092,4.99111,4.98965,4.99029,10000000.0
2009-11-06 11:04:00,4.99007,4.99117,4.98989,4.99064,12000000.0
2009-11-06 11:05:00,4.99148,4.99148,4.98939,4.98986,11000000.0
2009-11-06 11:06:00,4.99069,4.99129,4.98997,4.99054,8000000.0
2009-11-06 11:07:00,4.99089,4.99156,4.99014,4.99058,14000000.0
2009-11-06 11:08:00,4.99051,4.99147,4.99008,4.99131,18000000.0
2009-11-06 11:09:00,4.99152,4.99196,4.98992,4.99173,15000000.0
2009-11-06 11:10:00,4.99252,4.99279,4.99109,4.99178,12000000.0
2009-11-06 11:11:00,4.9932,4.9932,4.99149,4.99232,11000000.0
2009-11-06 11:12:00,4.99232,4.99283,4.99159,4.99238,8000000.0
2009-11-06 11:13:00,4.99295,4.99295,4.99052,4.99208,15000000.0
2009-11-06 11:14:00,4.99142,4.9927,4.99036,4.9927,13000000.0
2009-11-06 11:15:00,4.99261,4.99261,4.99053,4.99124,20000000.0
2009-11-06 11:16:00,4.99094,4.99147,4.98981,4.99063,15000000.0
2009-11-06 11:17:00,4.9906,4.99113,4.98891,4.99029,18000000.0
2009-11-06 11:18:00,4.99077,4.99077,4.98842,4.98871,20000000.0
2009-11-06 11:19:00,4.98757,4.99047,4.98757,4.99047,13000000.0
2009-11-06 11:20:00,4.98989,4.99041,4.98849,4.98888,20000000.0
2009-11-06 11:21:00,4.99001,4.99021,4.98827,4.99021,18000000.0
2009-11-06 11:22:00,4.99052,4.99052,4.98943,4.98943,18000000.0
2009-11-06 11:23:00,4.98907,4.99048,4.98907,4.99002,13000000.0
2009-11-06 11:24:00,4.98992,4.99105,4.98934,4.99063,9000000.0
2009-11-06 11:25:00,4.99123,4.99153,4.98997,4.98997,8000000.0
2009-11-06 11:26:00,4.99191,4.99191,4.99038,4.99041,8000000.0
2009-11-06 11:27:00,4.99187,4.992,4.99039,4.99146,7000000.0
2009-11-06 11:28:00,4.99186,4.99186,4.99007,4.99036,14000000.0
2009-11-06 11:29:00,4.99157,4.99157,4.98948,4.99134,16000000.0
2009-11-06 11:30:00,4.99027,4.99086,4.98958,4.99026,7000000.0
2009-11-06 11:31:00,4.99029,4.99089,4.98911,4.98979,15000000.0
2009-11-06 11:32:00,4.99157,4.99159,4.98997,4.98997,10000000.0
2009-11-06 11:33:00,4.99039,4.99039,4.98905,4.98991,8000000.0
2009-11-06 11:34:00,4.9905,4.99069,4.98871,4.99011,11000000.0
2009-11-06 11:35:00,4.99045,4.99051,4.98879,4.98987,15000000.0
2009-11-06 11:36:00,4.98998,4.99087,4.98853,4.98853,14000000.0
2009-11-06 11:37:00,4.9892,4.99043,4.98867,4.98935,11000000.0
2009-11-06 11:38:00,4.99056,4.99057,4.98882,4.98882,12000000.0
2009-11-06 11:39:00,4.99015,4.99027,4.98926,4.98962,13000000.0
2009-11-06 11:40:00,4.98992,4.99028,4.9891,4.98974,8000000.0
2009-11-06 11:41:00,4.9903,4.99082,4.98954,4.99082,13000000.0
2009-11-06 11:42:00,4.99002,4.99057,4.98938,4.99007,18000000.0
2009-11-06 11:43:00,4.98999,4.99035,4.9887,4.98991,13000000.0
2009-11-06 11:44:00,4.98975,4.99089,4.98938,4.99059,14000000.0
2009-11-06 11:45:00,4.98968,4.99066,4.98946,4.99025,12000000.0
2009-11-06 11:46:00,4.99047,4.99047,4.98872,4.98959,14000000.0
2009-11-06 11:47:00,4.98951,4.98986,4.98839,4.98986,15000000.0
2009-11-06 11:48:00,4.98978,4.99013,4.98905,4.9896,9000000.0
2009-11-06 11:49:00,4.98947,4.98978,4.98765,4.98765,14000000.0
2009-11-06 11:50:00,4.9887,4.98988,4.98727,4.98988,17000000.0
2009-11-06 11:51:00,4.9895,4.9899,4.98834,4.98924,15000000.0
2009-11-06 11:52:00,4.98946,4.99057,4.98839,4.99057,15000000.0
2009-11-06 11:53:00,4.98987,4.99033,4.98886,4.98931,14000000.0
2009-11-06 11:54:00,4.98895,4.9898,4.98841,4.98841,9000000.0
2009-11-06 11:55:00,4.98935,4.98978,4.9887,4.9889,11000000.0
2009-11-06 11:56:00,4.98922,4.98957,4.98761,4.98875,13000000.0
2009-11-06 11:57:00,4.98815,4.98901,4.98774,4.98901,13000000.0
2009-11-06 11:58:00,4.98896,4.9905,4.98817,4.98905,12000000.0
2009-11-06 11:59:00,4.98985,4.98985,4.9883,4.98954,12000000.0
2009-11-06 12:00:00,4.98787,4.98927,4.98784,4.98921,12000000.0
2009-11-06 12:01:00,4.98893,4.98926,4.9878,4.98866,22000000.0
2009-11-06 12:02:00,4.98844,4.98925,4.98804,4.98832,10000000.0
2009-11-06 12:03:00,4.98877,4.98877,4.98666,4.987,18000000.0
2009-11-06 12:04:00,4.98784,4.98844,4.98668,4.98733,12000000.0
2009-11-06 12:05:00,4.98625,4.98782,4.98621,4.98782,15000000.0
2009-11-06 12:06:00,4.98709,4.98802,4.98596,4.98802,14000000.0
2009-11-06 12:07:00,4.98819,4.9891,4.98701,4.98726,15000000.0
2009-11-06 12:08:00,4.98809,4.98835,4.98723,4.98762,19000000.0
2009-11-06 12:09:00,4.98724,4.98836,4.98692,4.98807,12000000.0
2009-11-06 12:10:00,4.98831,4.98831,4.98679,4.98784,23000000.0
2009-11-06 12:11:00,4.987,4.98879,4.98633,4.98879,21000000.0
2009-11-06 12:12:00,4.98894,4.9892,4.98797,4.98887,9000000.0
2009-11-06 12:13:00,4.98801,4.98905,4.98748,4.98823,13000000.0
2009-11-06 12:14:00,4.98892,4.9902,4.98773,4.9902,15000000.0
2009-11-06 12:15:00,4.98897,4.99022,4.98865,4.98994,14000000.0
2009-11-06 12:16:00,4.98875,4.99019,4.98867,4.99002,16000000.0
2009-11-06 12:17:00,4.98897,4.99061,4.9887,4.99057,13000000.0
2009-11-06 12:18:00,4.9901,4.99051,4.98932,4.98937,9000000.0
2009-11-06 12:19:00,4.9906,4.9906,4.98918,4.9899,10000000.0
2009-11-06 12:20:00,4.99095,4.99118,4.98942,4.98975,7000000.0
2009-11-06 12:21:00,4.99033,4.99093,4.98937,4.99093,13000000.0
2009-11-06 12:22:00,4.9907,4.9909,4.98939,4.9909,10000000.0
2009-11-06 12:23:00,4.99087,4.99098,4.98935,4.99019,10000000.0
2009-11-06 12:24:00,4.99019,4.99114,4.98957,4.99066,12000000.0
2009-11-06 12:25:00,4.98971,4.99122,4.98964,4.99085,12000000.0
2009-11-06 12:26:00,4.99036,4.99143,4.98996,4.99126,20000000.0
2009-11-06 12:27:00,4.99166,4.99171,4.9895,4.99073,12000000.0
2009-11-06 12:28:00,4.99022,4.99173,4.99009,4.99011,14000000.0
2009-11-06 12:29:00,4.99069,4.9912,4.98947,4.98947,10000000.0
2009-11-06 12:30:00,4.99036,4.9904,4.98948,4.99002,19000000.0
2009-11-06 12:31:00,4.99002,4.99079,4.98936,4.9899,11000000.0
2009-11-06 12:32:00,4.98936,4.98999,4.98878,4.98956,10000000.0
2009-11-06 12:33:00,4.98927,4.99012,4.98843,4.98927,15000000.0
2009-11-06 12:34:00,4.98936,4.9897,4.98799,4.98858,16000000.0
2009-11-06 12:35:00,4.98965,4.9902,4.98805,4.9902,10000000.0
2009-11-06 12:36:00,4.99015,4.99015,4.98927,4.98944,11000000.0
2009-11-06 12:37:00,4.98942,4.98982,4.98876,4.98961,10000000.0
2009-11-06 12:38:00,4.98989,4.99007,4.98843,4.98872,14000000.0
2009-11-06 12:39:00,4.9896,4.99087,4.98928,4.99065,14000000.0
2009-11-06 12:40:00,4.99106,4.99106,4.98787,4.98852,11000000.0
2009-11-06 12:41:00,4.98975,4.9903,4.98893,4.98985,12000000.0
2009-11-06 12:42:00,4.98983,4.99003,4.98857,4.98984,14000000.0
2009-11-06 12:43:00,4.99082,4.99091,4.98917,4.99061,15000000.0
2009-11-06 12:44:00,4.99078,4.99137,4.98975,4.99105,16000000.0
2009-11-06 12:45:00,4.99103,4.99112,4.98937,4.99063,10000000.0
2009-11-06 12:46:00,4.99019,4.9909,4.98847,4.99027,12000000.0
2009-11-06 12:47:00,4.9906,4.99102,4.98964,4.98964,13000000.0
2009-11-06 12:48:00,4.98986,4.9912,4.98986,4.9909,12000000.0
2009-11-06 12:49:00,4.99029,4.99058,4.98957,4.99029,14000000.0
2009-11-06 12:50:00,4.99098,4.99098,4.98878,4.98977,9000000.0
2009-11-06 12:51:00,4.9909,4.9909,4.98956,4.99072,10000000.0
2009-11-06 12:52:00,4.99014,4.99101,4.9892,4.99009,22000000.0
2009-11-06 12:53:00,4.99001,4.99098,4.98933,4.98964,14000000.0
2009-11-06 12:54:00,4.9903,4.99124,4.98969,4.99122,13000000.0
2009-11-06 12:55:00,4.99069,4.99101,4.98974,4.99059,21000000.0
2009-11-06 12:56:00,4.98996,4.99124,4.98948,4.99124,18000000.0
2009-11-06 12:57:00,4.99029,4.9911,4.9899,4.9911,7000000.0
2009-11-06 12:58:00,4.99047,4.99165,4.98976,4.99139,12000000.0
2009-11-06 12:59:00,4.991,4.99181,4.98989,4.99125,18000000.0
2009-11-06 13:00:00,4.9907,4.99106,4.98989,4.99095,14000000.0
2009-11-06 13:01:00,4.98936,4.99046,4.98901,4.9899,11000000.0
2009-11-06 13:02:00,4.99072,4.991,4.98907,4.98961,15000000.0
2009-11-06 13:03:00,4.98964,4.99072,4.98885,4.98951,15000000.0
2009-11-06 13:04:00,4.98904,4.99032,4.98827,4.99015,16000000.0
2009-11-06 13:05:00,4.98964,4.99025,4.98899,4.98899,9000000.0
2009-11-06 13:06:00,4.98923,4.99058,4.98877,4.99034,13000000.0
2009-11-06 13:07:00,4.99069,4.99337,4.99001,4.99337,13000000.0
2009-11-06 13:08:00,4.99359,4.99359,4.99181,4.99263,10000000.0
2009-11-06 13:09:00,4.99226,4.99339,4.99169,4.99306,15000000.0
2009-11-06 13:10:00,4.99253,4.99324,4.99135,4.99298,12000000.0
2009-11-06 13:11:00,4.99352,4.99394,4.99247,4.99324,12000000.0
2009-11-06 13:12:00,4.99334,4.99357,4.99246,4.99284,12000000.0
2009-11-06 13:13:00,4.99328,4.99383,4.9926,4.99354,11000000.0
2009-11-06 13:14:00,4.99417,4.99419,4.99291,4.99379,9000000.0
2009-11-06 13:15:00,4.99304,4.99357,4.99199,4.99199,15000000.0
2009-11-06 13:16:00,4.99355,4.99355,4.99214,4.99277,15000000.0
2009-11-06 13:17:00,4.99342,4.99342,4.99138,4.99138,17000000.0
2009-11-06 13:18:00,4.99238,4.99331,4.9916,4.99221,15000000.0
2009-11-06 13:19:00,4.99296,4.99412,4.99233,4.99377,15000000.0
2009-11-06 13:20:00,4.9931,4.99577,4.9931,4.99428,19000000.0
2009-11-06 13:21:00,4.99415,4.99589,4.99392,4.99502,10000000.0
2009-11-06 13:22:00,4.99463,4.99567,4.99429,4.99567,8000000.0
2009-11-06 13:23:00,4.99573,4.99579,4.99419,4.99565,15000000.0
2009-11-06 13:24:00,4.99526,4.99556,4.99421,4.99509,11000000.0
2009-11-06 13:25:00,4.99559,4.99559,4.99427,4.99479,9000000.0
2009-11-06 13:26:00,4.99467,4.99539,4.99417,4.99521,8000000.0
2009-11-06 13:27:00,4.99514,4.99624,4.99452,4.99624,15000000.0
2009-11-06 13:28:00,4.99573,4.99582,4.99409,4.99582,17000000.0
2009-11-06 13:29:00,4.99612,4.99614,4.99467,4.99514,11000000.0
2009-11-06 13:30:00,4.99607,4.99637,4.99369,4.99509,21000000.0
2009-11-06 13:31:00,4.99554,4.99554,4.99415,4.99536,11000000.0
2009-11-06 13:32:00,4.99507,4.99601,4.99432,4.99528,10000000.0
2009-11-06 13:33:00,4.99555,4.99555,4.99426,4.99454,8000000.0
2009-11-06 13:34:00,4.99422,4.99575,4.99394,4.99548,15000000.0
2009-11-06 13:35:00,4.99573,4.99893,4.99511,4.99679,13000000.0
2009-11-06 13:36:00,4.99597,4.99604,4.9949,4.99602,11000000.0
2009-11-06 13:37:00,4.99566,4.99566,4.99399,4.99417,8000000.0
2009-11-06 13:38:00,4.99531,4.99565,4.99402,4.9949,13000000.0
2009-11-06 13:39:00,4.99404,4.99536,4.99404,4.99493,7000000.0
2009-11-06 13:40:00,4.995,4.9963,4.9942,4.99524,12000000.0
2009-11-06 13:41:00,4.99549,4.99624,4.99465,4.99624,15000000.0
2009-11-06 13:42:00,4.9962,4.99631,4.99509,4.99548,22000000.0
2009-11-06 13:43:00,4.9952,4.99571,4.99412,4.99532,13000000.0
2009-11-06 13:44:00,4.99602,4.99659,4.99456,4.99659,14000000.0
2009-11-06 13:45:00,4.99622,4.99696,4.99544,4.99696,7000000.0
2009-11-06 13:46:00,4.99701,4.99701,4.99551,4.99679,11000000.0
2009-11-06 13:47:00,4.99732,4.99732,4.99619,4.99677,11000000.0
2009-11-06 13:48:00,4.99637,4.99729,4.9958,4.997,14000000.0
2009-11-06 13:49:00,4.99677,4.99723,4.99525,4.99695,13000000.0
2009-11-06 13:50:00,4.99643,4.99709,4.99545,4.99709,12000000.0
2009-11-06 13:51:00,4.99749,4.99749,4.99492,4.99679,11000000.0
2009-11-06 13:52:00,4.99654,4.99702,4.99588,4.99702,9000000.0
2009-11-06 13:53:00,4.99505,4.99693,4.99505,4.99656,11000000.0
2009-11-06 13:54:00,4.9952,4.99677,4.9952,4.99627,17000000.0
2009-11-06 13:55:00,4.99638,4.99679,4.99546,4.99605,22000000.0
2009-11-06 13:56:00,4.99647,4.99647,4.99508,4.99619,13000000.0
2009-11-06 13:57:00,4.9963,4.99663,4.99493,4.99545,19000000.0
2009-11-06 13:58:00,4.99667,4.99728,4.99583,4.99635,11000000.0
2009-11-06 13:59:00,4.99685,4.99701,4.9959,4.99689,7000000.0
2009-11-06 14:00:00,4.99803,4.99914,4.99723,4.99888,9000000.0
2009-11-06 14:01:00,5.00006,5.0005,4.99908,5.00032,7000000.0
2009-11-06 14:02:00,4.99968,4.99975,4.99806,4.99935,13000000.0
2009-11-06 14:03:00,4.99918,4.99918,4.99685,4.99774,17000000.0
2009-11-06 14:04:00,4.99862,4.9988,4.99714,4.99862,13000000.0
2009-11-06 14:05:00,4.99812,4.99862,4.99724,4.99862,8000000.0
2009-11-06 14:06:00,4.99683,4.99784,4.99652,4.99671,10000000.0
2009-11-06 14:07:00,4.99742,4.9978,4.99665,4.99753,10000000.0
2009-11-06 14:08:00,4.99717,4.99764,4.99589,4.99664,14000000.0
2009-11-06 14:09:00,4.99685,4.99763,4.9957,4.99763,16000000.0
2009-11-06 14:10:00,4.99683,4.99741,4.99551,4.99551,12000000.0
2009-11-06 14:11:00,4.99586,4.99686,4.99502,4.99615,14000000.0
2009-11-06 14:12:00,4.99554,4.99671,4.99549,4.99669,13000000.0
2009-11-06 14:13:00,4.99606,4.99654,4.99572,4.99631,11000000.0
2009-11-06 14:14:00,4.99679,4.99748,4.99594,4.99658,14000000.0
2009-11-06 14:15:00,4.99556,4.99703,4.99556,4.9967,11000000.0
2009-11-06 14:16:00,4.99737,4.99737,4.99496,4.99593,11000000.0
2009-11-06 14:17:00,4.99628,4.99665,4.99527,4.99574,14000000.0
2009-11-06 14:18:00,4.9962,4.99658,4.99541,4.99558,11000000.0
2009-11-06 14:19:00,4.99614,4.99687,4.99558,4.99687,8000000.0
2009-11-06 14:20:00,4.99729,4.99729,4.9954,4.9954,10000000.0
2009-11-06 14:21:00,4.99647,4.99661,4.99497,4.99595,14000000.0
2009-11-06 14:22:00,4.99636,4.99689,4.99515,4.99601,17000000.0
2009-11-06 14:23:00,4.9948,4.99646,4.99476,4.99646,8000000.0
2009-11-06 14:24:00,4.9967,4.9974,4.99557,4.99632,16000000.0
2009-11-06 14:25:00,4.99721,4.99721,4.99533,4.99704,11000000.0
2009-11-06 14:26:00,4.99641,4.99657,4.99486,4.99532,14000000.0
2009-11-06 14:27:00,4.99518,4.99548,4.99453,4.99494,8000000.0
2009-11-06 14:28:00,4.99515,4.99595,4.99424,4.99595,11000000.0
2009-11-06 14:29:00,4.99427,4.99542,4.99408,4.99483,11000000.0
2009-11-06 14:30:00,4.99474,4.99492,4.99306,4.99345,14000000.0
2009-11-06 14:31:00,4.99367,4.99534,4.99367,4.995,15000000.0
2009-11-06 14:32:00,4.99547,4.99556,4.99421,4.99488,9000000.0
2009-11-06 14:33:00,4.99543,4.99588,4.9947,4.99546,12000000.0
2009-11-06 14:34:00,4.99574,4.99633,4.99473,4.99607,12000000.0
2009-11-06 14:35:00,4.99566,4.99687,4.99478,4.99654,18000000.0
2009-11-06 14:36:00,4.99609,4.99763,4.99582,4.99646,12000000.0
2009-11-06 14:37:00,4.99665,4.99793,4.99597,4.99775,12000000.0
2009-11-06 14:38:00,4.99663,4.99791,4.99647,4.99791,24000000.0
2009-11-06 14:39:00,4.99751,4.99756,4.99634,4.99668,12000000.0
2009-11-06 14:40:00,4.99718,4.99782,4.9969,4.99732,15000000.0
2009-11-06 14:41:00,4.99635,4.99764,4.99628,4.99675,17000000.0
2009-11-06 14:42:00,4.99642,4.99702,4.9953,4.99639,15000000.0
2009-11-06 14:43:00,4.99577,4.99684,4.99527,4.99684,9000000.0
2009-11-06 14:44:00,4.99537,4.99682,4.99527,4.99682,7000000.0
2009-11-06 14:45:00,4.99632,4.99758,4.99533,4.99653,17000000.0
2009-11-06 14:46:00,4.99743,4.99832,4.9968,4.99822,14000000.0
2009-11-06 14:47:00,4.99704,4.99794,4.99633,4.99763,16000000.0
2009-11-06 14:48:00,4.99709,4.99742,4.99594,4.99713,12000000.0
2009-11-06 14:49:00,4.99671,4.99738,4.9961,4.99704,20000000.0
2009-11-06 14:50:00,4.99702,4.99767,4.99667,4.99767,12000000.0
2009-11-06 14:51:00,4.99614,4.99845,4.99614,4.99845,12000000.0
2009-11-06 14:52:00,4.99783,4.99922,4.9967,4.99879,22000000.0
2009-11-06 14:53:00,4.99912,4.99912,4.99707,4.99816,17000000.0
2009-11-06 14:54:00,4.99838,4.99841,4.99704,4.99753,14000000.0
2009-11-06 14:55:00,4.99828,4.99934,4.99744,4.99748,20000000.0
2009-11-06 14:56:00,4.9988,4.9989,4.99719,4.99878,22000000.0
2009-11-06 14:57:00,4.99899,4.99914,4.99798,4.99886,10000000.0
2009-11-06 14:58:00,4.99843,4.99923,4.99707,4.99923,17000000.0
2009-11-06 14:59:00,4.99816,4.99957,4.9975,4.99875,12000000.0
2009-11-06 15:00:00,4.99935,4.99954,4.99782,4.99918,14000000.0
2009-11-06 15:01:00,4.99925,4.99974,4.99741,4.99829,16000000.0
2009-11-06 15:02:00,4.99825,4.99939,4.9979,4.99892,13000000.0
2009-11-06 15:03:00,4.99828,4.99898,4.99788,4.99885,7000000.0
2009-11-06 15:04:00,4.99821,4.99931,4.99735,4.99931,12000000.0
2009-11-06 15:05:00,4.99808,4.99922,4.99755,4.99876,20000000.0
2009-11-06 15:06:00,4.99937,4.99974,4.99788,4.99974,9000000.0
2009-11-06 15:07:00,4.99836,4.99919,4.99803,4.99883,9000000.0
2009-11-06 15:08:00,4.99941,4.9998,4.99781,4.9998,14000000.0
2009-11-06 15:09:00,4.99838,4.99966,4.99831,4.99831,14000000.0
2009-11-06 15:10:00,4.99967,5.0003,4.99872,4.99999,15000000.0
2009-11-06 15:11:00,4.99888,5.00129,4.99854,5.00129,10000000.0
2009-11-06 15:12:00,5.00133,5.00207,5.0007,5.00142,10000000.0
2009-11-06 15:13:00,5.00138,5.00163,4.99987,5.00163,20000000.0
2009-11-06 15:14:00,5.00033,5.00216,5.00033,5.00185,10000000.0
2009-11-06 15:15:00,5.00135,5.00185,5.00021,5.00117,13000000.0
2009-11-06 15:16:00,5.00293,5.00333,5.0003,5.00214,11000000.0
2009-11-06 15:17:00,5.00259,5.00327,5.00156,5.0027,17000000.0
2009-11-06 15:18:00,5.00201,5.00247,5.00076,5.0013,11000000.0
2009-11-06 15:19:00,5.00149,5.00231,5.00065,5.00223,18000000.0
2009-11-06 15:20:00,5.00161,5.00185,5.00044,5.00132,14000000.0
2009-11-06 15:21:00,5.00164,5.00164,5.00037,5.00144,15000000.0
2009-11-06 15:22:00,5.00224,5.0024,5.00099,5.00122,8000000.0
2009-11-06 15:23:00,5.00208,5.00278,5.00104,5.00236,15000000.0
2009-11-06 15:24:00,5.00293,5.00344,5.00152,5.00344,12000000.0
2009-11-06 15:25:00,5.00291,5.00291,5.00078,5.00272,12000000.0
2009-11-06 15:26:00,5.00309,5.00309,5.00143,5.00244,15000000.0
2009-11-06 15:27:00,5.00233,5.00379,5.00113,5.00379,12000000.0
2009-11-06 15:28:00,5.00406,5.00406,5.00124,5.00287,12000000.0
2009-11-06 15:29:00,5.00052,5.00052,4.99783,4.99812,10000000.0
2009-11-06 15:30:00,4.99763,5.00993,4.99763,5.0048,12000000.0
2009-11-06 15:31:00,5.00653,5.011,5.00256,5.00516,19000000.0
2009-11-06 15:32:00,5.00473,5.00776,5.004,5.00525,7000000.0
2009-11-06 15:33:00,5.00508,5.00561,5.00236,5.00395,7000000.0
2009-11-06 15:34:00,5.00411,5.00816,5.00299,5.00563,12000000.0
2009-11-06 15:35:00,5.00808,5.01307,5.00505,5.01274,17000000.0
2009-11-06 15:36:00,5.01362,5.01432,5.0065,5.0065,11000000.0
2009-11-06 15:37:00,5.01108,5.0127,5.00753,5.00907,14000000.0
2009-11-06 15:38:00,5.011,5.01401,5.00671,5.00714,20000000.0
2009-11-06 15:39:00,5.007,5.01053,5.00611,5.00611,8000000.0
2009-11-06 15:40:00,5.00771,5.00914,5.00638,5.00743,11000000.0
2009-11-06 15:41:00,5.00503,5.00716,5.0031,5.004,10000000.0
2009-11-06 15:42:00,5.0038,5.00734,5.00292,5.00475,13000000.0
2009-11-06 15:43:00,5.00419,5.00462,5.00144,5.00462,14000000.0
2009-11-06 15:44:00,5.0053,5.00601,5.00325,5.00443,8000000.0
2009-11-06 15:45:00,5.00561,5.00561,5.00181,5.0044,10000000.0
2009-11-06 15:46:00,5.00405,5.00607,5.00303,5.0059,12000000.0
2009-11-06 15:47:00,5.00727,5.00916,5.00651,5.00916,18000000.0
2009-11-06 15:48:00,5.00971,5.00971,5.00844,5.0097,9000000.0
2009-11-06 15:49:00,5.00986,5.01218,5.00873,5.01165,14000000.0
2009-11-06 15:50:00,5.01303,5.01715,5.01275,5.0143,18000000.0
2009-11-06 15:51:00,5.01597,5.01626,5.01264,5.01332,8000000.0
2009-11-06 15:52:00,5.01407,5.01476,5.01227,5.01311,11000000.0
2009-11-06 15:53:00,5.01418,5.01735,5.01384,5.016,15000000.0
2009-11-06 15:54:00,5.01645,5.01664,5.01365,5.01545,9000000.0
2009-11-06 15:55:00,5.01453,5.01511,5.01336,5.01511,9000000.0
2009-11-06 15:56:00,5.01423,5.01423,5.01248,5.01325,11000000.0
2009-11-06 15:57:00,5.01253,5.01415,5.01042,5.01197,15000000.0
2009-11-06 15:58:00,5.00923,5.0106,5.00646,5.0073,13000000.0
2009-11-06 15:59:00,5.00663,5.00813,5.00641,5.00783,15000000.0
2009-11-06 16:00:00,5.00862,5.0104,5.00827,5.00996,11000000.0
2009-11-06 16:01:00,5.00996,5.0108,5.00852,5.00967,14000000.0
2009-11-06 16:02:00,5.00991,5.01012,5.0081,5.00871,11000000.0
2009-11-06 16:03:00,5.00733,5.00776,5.00517,5.0063,8000000.0
2009-11-06 16:04:00,5.00603,5.00743,5.00501,5.00741,8000000.0
2009-11-06 16:05:00,5.0068,5.00846,5.00666,5.00707,8000000.0
2009-11-06 16:06:00,5.00728,5.00822,5.00559,5.00703,16000000.0
2009-11-06 16:07:00,5.0051,5.00733,5.00499,5.0066,18000000.0
2009-11-06 16:08:00,5.00634,5.00729,5.00604,5.00642,14000000.0
2009-11-06 16:09:00,5.00736,5.00736,5.00364,5.00467,12000000.0
2009-11-06 16:10:00,5.00506,5.00506,5.00254,5.00375,10000000.0
2009-11-06 16:11:00,5.00224,5.00247,4.99846,5.00041,13000000.0
2009-11-06 16:12:00,4.99952,4.99954,4.9963,4.99671,16000000.0
2009-11-06 16:13:00,4.99671,4.99763,4.99561,4.99712,7000000.0
2009-11-06 16:14:00,4.99841,4.99895,4.99674,4.99865,16000000.0
2009-11-06 16:15:00,4.99884,4.99966,4.99809,4.99894,15000000.0
2009-11-06 16:16:00,4.99879,4.99917,4.99735,4.99917,17000000.0
2009-11-06 16:17:00,4.99902,5.00046,4.99787,4.99857,10000000.0
2009-11-06 16:18:00,4.99786,5.00133,4.99786,5.00133,10000000.0
2009-11-06 16:19:00,5.00037,5.00139,4.99801,5.00074,12000000.0
2009-11-06 16:20:00,4.99824,5.00053,4.99824,5.00053,11000000.0
2009-11-06 16:21:00,5.00028,5.00093,4.99975,5.00064,8000000.0
2009-11-06 16:22:00,5.00145,5.00432,5.00067,5.004,16000000.0
2009-11-06 16:23:00,5.00415,5.00438,5.00271,5.00438,11000000.0
2009-11-06 16:24:00,5.00374,5.00374,5.0014,5.0014,14000000.0
2009-11-06 16:25:00,5.00174,5.00312,5.00101,5.00227,13000000.0
2009-11-06 16:26:00,5.00161,5.00307,5.00111,5.00201,16000000.0
2009-11-06 16:27:00,5.00145,5.00145,4.99891,4.99918,20000000.0
2009-11-06 16:28:00,5.0009,5.00136,4.99919,4.99981,12000000.0
2009-11-06 16:29:00,5.00048,5.00088,4.99875,5.00066,13000000.0
2009-11-06 16:30:00,5.0007,5.00256,4.99994,5.00209,17000000.0
2009-11-06 16:31:00,5.00266,5.00266,4.99961,5.00075,13000000.0
2009-11-06 16:32:00,4.99995,5.00095,4.99849,4.99909,10000000.0
2009-11-06 16:33:00,4.99904,5.00001,4.99755,5.00001,15000000.0
2009-11-06 16:34:00,4.99954,5.00009,4.99826,4.99846,9000000.0
2009-11-06 16:35:00,4.99833,4.99908,4.99652,4.9983,18000000.0
2009-11-06 16:36:00,4.99764,4.99801,4.9958,4.99727,8000000.0
2009-11-06 16:37:00,4.9954,4.996,4.9927,4.994,22000000.0
2009-11-06 16:38:00,4.99334,4.99497,4.99173,4.99405,14000000.0
2009-11-06 16:39:00,4.99392,4.99439,4.99238,4.99373,14000000.0
2009-11-06 16:40:00,4.99256,4.99347,4.99169,4.99251,17000000.0
2009-11-06 16:41:00,4.99285,4.99285,4.98763,4.98766,9000000.0
2009-11-06 16:42:00,4.98889,4.98917,4.98664,4.98852,13000000.0
2009-11-06 16:43:00,4.98791,4.99079,4.98672,4.9907,13000000.0
2009-11-06 16:44:00,4.99121,4.99121,4.9895,4.99063,11000000.0
2009-11-06 16:45:00,4.99019,4.99094,4.98765,4.98899,18000000.0
2009-11-06 16:46:00,4.98855,4.98945,4.98765,4.98879,11000000.0
2009-11-06 16:47:00,4.98965,4.99032,4.98831,4.99032,15000000.0
2009-11-06 16:48:00,4.99068,4.99136,4.98957,4.99136,7000000.0
2009-11-06 16:49:00,4.99189,4.99277,4.99069,4.99228,16000000.0
2009-11-06 16:50:00,4.99263,4.99271,4.99078,4.99189,9000000.0
2009-11-06 16:51:00,4.99053,4.99283,4.98938,4.99214,22000000.0
2009-11-06 16:52:00,4.99284,4.99355,4.99052,4.9918,11000000.0
2009-11-06 16:53:00,4.99445,4.99445,4.99225,4.99367,12000000.0
2009-11-06 16:54:00,4.99341,4.99341,4.99042,4.99225,17000000.0
2009-11-06 16:55:00,4.99283,4.99297,4.99068,4.99192,15000000.0
2009-11-06 16:56:00,4.99169,4.99176,4.98964,4.99168,11000000.0
2009-11-06 16:57:00,4.99016,4.9914,4.98973,4.9914,8000000.0
2009-11-06 16:58:00,4.98959,4.99263,4.98959,4.99066,12000000.0
2009-11-06 16:59:00,4.99248,4.99279,4.99085,4.99187,15000000.0
2009-11-06 17:00:00,4.99219,4.99236,4.99015,4.99049,10000000.0
2009-11-06 17:01:00,4.99038,4.9915,4.98946,4.99122,10000000.0
2009-11-06 17:02:00,4.99122,4.99279,4.99061,4.99132,8000000.0
2009-11-06 17:03:00,4.99086,4.99142,4.98977,4.99079,11000000.0
2009-11-06 17:04:00,4.99008,4.99044,4.98784,4.98784,10000000.0
2009-11-06 17:05:00,4.98887,4.98887,4.98451,4.9858,18000000.0
2009-11-06 17:06:00,4.98494,4.98531,4.98446,4.98514,9000000.0
2009-11-06 17:07:00,4.98464,4.98596,4.9835,4.98596,20000000.0
2009-11-06 17:08:00,4.98644,4.98702,4.98491,4.98695,11000000.0
2009-11-06 17:09:00,4.98664,4.98702,4.98479,4.98682,14000000.0
2009-11-06 17:10:00,4.98707,4.9873,4.98527,4.98572,10000000.0
2009-11-06 17:11:00,4.98731,4.98788,4.98659,4.98788,12000000.0
2009-11-06 17:12:00,4.98746,4.98807,4.98613,4.98807,7000000.0
2009-11-06 17:13:00,4.9874,4.98773,4.98587,4.9877,13000000.0
2009-11-06 17:14:00,4.9866,4.98731,4.98542,4.98688,13000000.0
2009-11-06 17:15:00,4.98723,4.98883,4.98618,4.98883,12000000.0
2009-11-06 17:16:00,4.98944,4.98944,4.98712,4.98934,13000000.0
2009-11-06 17:17:00,4.98999,4.9904,4.98846,4.9904,12000000.0
2009-11-06 17:18:00,4.99001,4.9915,4.9895,4.99133,15000000.0
2009-11-06 17:19:00,4.99099,4.99133,4.98982,4.99084,10000000.0
2009-11-06 17:20:00,4.99,4.99011,4.98829,4.98885,13000000.0
2009-11-06 17:21:00,4.98998,4.99108,4.98911,4.9897,17000000.0
2009-11-06 17:22:00,4.98936,4.99077,4.98912,4.99072,15000000.0
2009-11-06 17:23:00,4.98916,4.9915,4.98916,4.9915,10000000.0
2009-11-06 17:24:00,4.99081,4.99288,4.99081,4.99142,17000000.0
2009-11-06 17:25:00,4.99203,4.99465,4.99024,4.99465,11000000.0
2009-11-06 17:26:00,4.99459,4.99482,4.99239,4.99482,12000000.0
2009-11-06 17:27:00,4.99476,4.99484,4.99289,4.99425,9000000.0
2009-11-06 17:28:00,4.99479,4.99493,4.99344,4.9937,16000000.0
2009-11-06 17:29:00,4.99547,4.99756,4.99454,4.99756,9000000.0
2009-11-06 17:30:00,4.99745,5.0002,4.997,4.99746,11000000.0
2009-11-06 17:31:00,4.99978,4.99978,4.99789,4.99883,13000000.0
2009-11-06 17:32:00,4.99865,4.99919,4.99721,4.99821,13000000.0
2009-11-06 17:33:00,4.99876,4.99884,4.99663,4.99786,11000000.0
2009-11-06 17:34:00,4.99853,4.99873,4.99668,4.99786,12000000.0
2009-11-06 17:35:00,4.99773,4.99955,4.99689,4.99828,13000000.0
2009-11-06 17:36:00,4.99862,5.00083,4.99812,4.99938,14000000.0
2009-11-06 17:37:00,4.99996,5.00041,4.99868,5.00041,10000000.0
2009-11-06 17:38:00,5.00003,5.00176,4.99938,5.00176,7000000.0
2009-11-06 17:39:00,5.00081,5.0012,4.99842,4.99953,16000000.0
2009-11-06 17:40:00,4.99873,5.00058,4.99802,5.00058,17000000.0
2009-11-06 17:41:00,4.99967,5.00076,4.99877,5.00029,16000000.0
2009-11-06 17:42:00,5.00148,5.00219,4.99994,5.00196,16000000.0
2009-11-06 17:43:00,5.00176,5.00181,4.9996,5.00094,17000000.0
2009-11-06 17:44:00,5.00049,5.00231,5.00049,5.00218,8000000.0
2009-11-06 17:45:00,5.00106,5.00287,5.00106,5.00287,11000000.0
2009-11-06 17:46:00,5.00048,5.00196,4.9998,5.00165,9000000.0
2009-11-06 17:47:00,5.00115,5.00115,4.99893,5.00006,19000000.0
2009-11-06 17:48:00,5.00027,5.00045,4.99847,4.99958,16000000.0
2009-11-06 17:49:00,4.99916,4.99959,4.99731,4.99933,15000000.0
2009-11-06 17:50:00,4.99952,5.0002,4.9987,4.9987,11000000.0
2009-11-06 17:51:00,4.99913,4.99985,4.99811,4.99811,9000000.0
2009-11-06 17:52:00,4.99799,4.9991,4.99729,4.99796,11000000.0
2009-11-06 17:53:00,4.99797,4.99836,4.99686,4.99789,9000000.0
2009-11-06 17:54:00,4.99836,4.99844,4.99599,4.99639,10000000.0
2009-11-06 17:55:00,4.99756,4.99847,4.99666,4.99804,10000000.0
2009-11-06 17:56:00,4.99765,4.99902,4.99701,4.9976,16000000.0
2009-11-06 17:57:00,4.99866,4.99907,4.99718,4.99772,14000000.0
2009-11-06 17:58:00,4.99838,4.99838,4.99622,4.99782,24000000.0
2009-11-06 17:59:00,4.99793,4.99845,4.99652,4.99845,11000000.0
2009-11-06 18:00:00,4.99745,4.99896,4.99745,4.99896,10000000.0
2009-11-06 18:01:00,4.99887,4.99984,4.99778,4.99984,14000000.0
2009-11-06 18:02:00,5.00003,5.00007,4.99848,5.00007,12000000.0
2009-11-06 18:03:00,4.99914,4.99943,4.99813,4.99873,17000000.0
2009-11-06 18:04:00,4.99932,4.99932,4.99779,4.99913,15000000.0
2009-11-06 18:05:00,4.99826,4.99987,4.99767,4.99953,15000000.0
2009-11-06 18:06:00,4.99946,4.99989,4.99817,4.99915,15000000.0
2009-11-06 18:07:00,4.99769,4.99878,4.99714,4.99763,16000000.0
2009-11-06 18:08:00,4.99709,4.99903,4.99674,4.99766,16000000.0
2009-11-06 18:09:00,4.99801,4.99805,4.99664,4.99694,12000000.0
2009-11-06 18:10:00,4.99656,4.99808,4.99656,4.99689,17000000.0
2009-11-06 18:11:00,4.99728,4.99943,4.99728,4.99894,16000000.0
2009-11-06 18:12:00,4.99807,4.99842,4.99657,4.99657,13000000.0
2009-11-06 18:13:00,4.99681,4.99853,4.99681,4.99814,17000000.0
2009-11-06 18:14:00,4.99739,4.99876,4.99704,4.99831,13000000.0
2009-11-06 18:15:00,4.99802,4.99933,4.99778,4.99903,13000000.0
2009-11-06 18:16:00,4.99875,4.99875,4.99653,4.99673,15000000.0
2009-11-06 18:17:00,4.99744,4.9983,4.99665,4.9978,16000000.0
2009-11-06 18:18:00,4.99743,4.99743,4.99572,4.99677,18000000.0
2009-11-06 18:19:00,4.9975,4.9975,4.99597,4.99722,12000000.0
2009-11-06 18:20:00,4.99593,4.99817,4.99593,4.99709,16000000.0
2009-11-06 18:21:00,4.99771,4.99823,4.99681,4.99744,19000000.0
2009-11-06 18:22:00,4.99785,4.99888,4.99682,4.99854,20000000.0
2009-11-06 18:23:00,4.99905,5.00213,4.9981,5.00213,16000000.0
2009-11-06 18:24:00,5.00243,5.00416,5.00173,5.00375,14000000.0
2009-11-06 18:25:00,5.00403,5.00488,5.00321,5.00397,18000000.0
2009-11-06 18:26:00,5.00421,5.00641,5.00421,5.00641,9000000.0
2009-11-06 18:27:00,5.00648,5.00806,5.00561,5.00747,16000000.0
2009-11-06 18:28:00,5.00693,5.00693,5.00543,5.00609,11000000.0
2009-11-06 18:29:00,5.00575,5.006,5.00426,5.00534,15000000.0
2009-11-06 18:30:00,5.00485,5.00536,5.00317,5.00342,14000000.0
2009-11-06 18:31:00,5.00429,5.00462,5.00251,5.00317,19000000.0
2009-11-06 18:32:00,5.0037,5.00575,5.00222,5.00405,13000000.0
2009-11-06 18:33:00,5.00372,5.00539,5.0028,5.00499,13000000.0
2009-11-06 18:34:00,5.00427,5.00535,5.00371,5.00535,9000000.0
2009-11-06 18:35:00,5.00615,5.00715,5.00422,5.00715,14000000.0
2009-11-06 18:36:00,5.00728,5.00832,5.00554,5.00752,12000000.0
2009-11-06 18:37:00,5.00763,5.00819,5.00655,5.00819,13000000.0
2009-11-06 18:38:00,5.00877,5.01062,5.00794,5.01019,17000000.0
2009-11-06 18:39:00,5.00911,5.01043,5.00813,5.00928,18000000.0
2009-11-06 18:40:00,5.00914,5.00967,5.00753,5.00753,14000000.0
2009-11-06 18:41:00,5.00725,5.00874,5.00709,5.00711,18000000.0
2009-11-06 18:42:00,5.00775,5.00932,5.00775,5.00925,14000000.0
2009-11-06 18:43:00,5.00973,5.00973,5.00543,5.00557,14000000.0
2009-11-06 18:44:00,5.00585,5.0069,5.00498,5.00587,12000000.0
2009-11-06 18:45:00,5.00599,5.00704,5.00558,5.00612,17000000.0
2009-11-06 18:46:00,5.00599,5.00673,5.00515,5.00663,15000000.0
2009-11-06 18:47:00,5.00687,5.00713,5.00453,5.00537,16000000.0
2009-11-06 18:48:00,5.00591,5.00654,5.00512,5.00647,11000000.0
2009-11-06 18:49:00,5.00669,5.00683,5.00533,5.00637,8000000.0
2009-11-06 18:50:00,5.00569,5.00648,5.00515,5.00647,16000000.0
2009-11-06 18:51:00,5.00592,5.00639,5.00433,5.00586,19000000.0
2009-11-06 18:52:00,5.00624,5.00646,5.00432,5.00474,10000000.0
2009-11-06 18:53:00,5.00584,5.00595,5.00418,5.0043,10000000.0
2009-11-06 18:54:00,5.00459,5.00633,5.00448,5.00566,11000000.0
2009-11-06 18:55:00,5.00574,5.00574,5.00459,5.00506,8000000.0
2009-11-06 18:56:00,5.00606,5.0086,5.00567,5.00854,16000000.0
2009-11-06 18:57:00,5.0077,5.00905,5.00733,5.00905,8000000.0
2009-11-06 18:58:00,5.00806,5.01082,5.00784,5.01076,13000000.0
2009-11-06 18:59:00,5.01084,5.01084,5.00891,5.00983,17000000.0
2009-11-06 19:00:00,5.0101,5.01085,5.00863,5.01054,13000000.0
2009-11-06 19:01:00,5.00897,5.01039,5.00871,5.00988,12000000.0
2009-11-06 19:02:00,5.01048,5.01048,5.00835,5.00906,16000000.0
2009-11-06 19:03:00,5.00905,5.01047,5.00851,5.01046,17000000.0
2009-11-06 19:04:00,5.01045,5.01106,5.00877,5.00985,12000000.0
2009-11-06 19:05:00,5.00965,5.01046,5.00882,5.00962,17000000.0
2009-11-06 19:06:00,5.01019,5.01078,5.00922,5.01008,7000000.0
2009-11-06 19:07:00,5.00959,5.01052,5.00826,5.01005,20000000.0
2009-11-06 19:08:00,5.01061,5.01061,5.00809,5.00963,21000000.0
2009-11-06 19:09:00,5.00931,5.01017,5.00753,5.00786,16000000.0
2009-11-06 19:10:00,5.00752,5.00763,5.00528,5.00717,14000000.0
2009-11-06 19:11:00,5.00638,5.00697,5.0043,5.0043,12000000.0
2009-11-06 19:12:00,5.00483,5.00684,5.00483,5.00676,18000000.0
2009-11-06 19:13:00,5.00658,5.0068,5.00501,5.00501,14000000.0
2009-11-06 19:14:00,5.00618,5.00653,5.00506,5.00651,18000000.0
2009-11-06 19:15:00,5.00548,5.0068,5.00504,5.0068,9000000.0
2009-11-06 19:16:00,5.00647,5.0071,5.00529,5.00634,12000000.0
2009-11-06 19:17:00,5.00601,5.00672,5.00514,5.00639,14000000.0
2009-11-06 19:18:00,5.00588,5.007,5.00499,5.007,16000000.0
2009-11-06 19:19:00,5.00651,5.0067,5.0051,5.00638,7000000.0
2009-11-06 19:20:00,5.00607,5.00622,5.00447,5.00581,8000000.0
2009-11-06 19:21:00,5.00606,5.00606,5.0041,5.00521,18000000.0
2009-11-06 19:22:00,5.00401,5.00567,5.00401,5.00551,9000000.0
2009-11-06 19:23:00,5.00581,5.00679,5.00514,5.00541,10000000.0
2009-11-06 19:24:00,5.00531,5.00659,5.00458,5.00458,11000000.0
2009-11-06 19:25:00,5.00581,5.00669,5.00471,5.00627,17000000.0
2009-11-06 19:26:00,5.00586,5.00586,5.00441,5.00549,11000000.0
2009-11-06 19:27:00,5.00463,5.00532,5.00368,5.00411,13000000.0
2009-11-06 19:28:00,5.00519,5.00521,5.00238,5.00385,10000000.0
2009-11-06 19:29:00,5.00439,5.00592,5.00411,5.00494,11000000.0
2009-11-06 19:30:00,5.00603,5.00702,5.00522,5.00702,12000000.0
2009-11-06 19:31:00,5.007,5.007,5.005,5.00595,8000000.0
2009-11-06 19:32:00,5.00528,5.00541,5.00429,5.0052,11000000.0
2009-11-06 19:33:00,5.00498,5.00531,5.00381,5.00466,13000000.0
2009-11-06 19:34:00,5.00513,5.00513,5.00317,5.00317,12000000.0
2009-11-06 19:35:00,5.00445,5.00527,5.00278,5.00516,13000000.0
2009-11-06 19:36:00,5.00423,5.00491,5.0031,5.00354,12000000.0
2009-11-06 19:37:00,5.00402,5.00544,5.00402,5.0054,8000000.0
2009-11-06 19:38:00,5.00542,5.01007,5.00505,5.00911,20000000.0
2009-11-06 19:39:00,5.00848,5.00868,5.00658,5.00759,11000000.0
2009-11-06 19:40:00,5.00716,5.00777,5.00647,5.00777,11000000.0
2009-11-06 19:41:00,5.0079,5.00794,5.00619,5.00761,9000000.0
2009-11-06 19:42:00,5.00667,5.00808,5.00634,5.00808,10000000.0
2009-11-06 19:43:00,5.00863,5.00863,5.00726,5.0079,14000000.0
2009-11-06 19:44:00,5.00914,5.00914,5.00758,5.00882,15000000.0
2009-11-06 19:45:00,5.00883,5.00886,5.00704,5.00736,12000000.0
2009-11-06 19:46:00,5.0088,5.00905,5.00773,5.0088,11000000.0
2009-11-06 19:47:00,5.0086,5.00872,5.00798,5.0083,10000000.0
2009-11-06 19:48:00,5.00896,5.00956,5.00809,5.00956,9000000.0
2009-11-06 19:49:00,5.00998,5.01085,5.00906,5.01052,16000000.0
2009-11-06 19:50:00,5.00989,5.0101,5.00898,5.0101,10000000.0
2009-11-06 19:51:00,5.01064,5.01064,5.00819,5.01002,11000000.0
2009-11-06 19:52:00,5.00953,5.00971,5.0081,5.0083,19000000.0
2009-11-06 19:53:00,5.00795,5.00974,5.00787,5.00929,19000000.0
2009-11-06 19:54:00,5.01025,5.0104,5.00929,5.01016,14000000.0
2009-11-06 19:55:00,5.00831,5.00963,5.00806,5.00897,16000000.0
2009-11-06 19:56:00,5.00786,5.00904,5.00722,5.00904,12000000.0
2009-11-06 19:57:00,5.00884,5.00903,5.00723,5.00849,14000000.0
2009-11-06 19:58:00,5.00807,5.00855,5.00681,5.00823,13000000.0
2009-11-06 19:59:00,5.00835,5.0089,5.00722,5.0074,10000000.0
2009-11-06 20:00:00,5.00911,5.00911,5.00691,5.00701,15000000.0
2009-11-06 20:01:00,5.00774,5.00865,5.00721,5.00823,14000000.0
2009-11-06 20:02:00,5.00854,5.00854,5.00764,5.00839,8000000.0
2009-11-06 20:03:00,5.0084,5.00911,5.00777,5.00876,13000000.0
2009-11-06 20:04:00,5.00907,5.01045,5.00842,5.01045,12000000.0
2009-11-06 20:05:00,5.00996,5.01051,5.00878,5.00987,11000000.0
2009-11-06 20:06:00,5.00953,5.0104,5.00945,5.01016,10000000.0
2009-11-06 20:07:00,5.01063,5.0111,5.00939,5.0111,13000000.0
2009-11-06 20:08:00,5.01069,5.01069,5.00856,5.00872,16000000.0
2009-11-06 20:09:00,5.00876,5.01044,5.00857,5.01019,17000000.0
2009-11-06 20:10:00,5.00965,5.01122,5.00918,5.01122,10000000.0
2009-11-06 20:11:00,5.0106,5.01192,5.00943,5.01123,13000000.0
2009-11-06 20:12:00,5.01065,5.01239,5.01062,5.01175,15000000.0
2009-11-06 20:13:00,5.01147,5.01185,5.01012,5.01111,13000000.0
2009-11-06 20:14:00,5.01013,5.01046,5.00908,5.00908,8000000.0
2009-11-06 20:15:00,5.01014,5.01041,5.0093,5.00997,10000000.0
2009-11-06 20:16:00,5.00938,5.01009,5.00828,5.00828,14000000.0
2009-11-06 20:17:00,5.00889,5.00889,5.00686,5.00686,13000000.0
2009-11-06 20:18:00,5.00772,5.00827,5.00689,5.00799,7000000.0
2009-11-06 20:19:00,5.00668,5.00808,5.0064,5.0064,11000000.0
2009-11-06 20:20:00,5.00715,5.00899,5.00675,5.00707,19000000.0
2009-11-06 20:21:00,5.00832,5.00835,5.00679,5.00791,11000000.0
2009-11-06 20:22:00,5.00835,5.00835,5.00603,5.00704,11000000.0
2009-11-06 20:23:00,5.00795,5.00832,5.0062,5.00832,13000000.0
2009-11-06 20:24:00,5.00801,5.00839,5.0069,5.00832,9000000.0
2009-11-06 20:25:00,5.00743,5.0095,5.00683,5.00788,18000000.0
2009-11-06 20:26:00,5.00881,5.00881,5.00751,5.00751,7000000.0
2009-11-06 20:27:00,5.00776,5.00965,5.00776,5.0086,9000000.0
2009-11-06 20:28:00,5.0084,5.01023,5.0084,5.0092,13000000.0
2009-11-06 20:29:00,5.00902,5.00925,5.00739,5.00836,14000000.0
2009-11-06 20:30:00,5.00929,5.00957,5.00751,5.00866,16000000.0
2009-11-06 20:31:00,5.00794,5.00879,5.00743,5.00879,22000000.0
2009-11-06 20:32:00,5.00867,5.0088,5.00717,5.00804,12000000.0
2009-11-06 20:33:00,5.00887,5.00976,5.00799,5.00898,13000000.0
2009-11-06 20:34:00,5.00904,5.00942,5.00767,5.00881,15000000.0
2009-11-06 20:35:00,5.0079,5.00863,5.00721,5.0074,16000000.0
2009-11-06 20:36:00,5.00636,5.00817,5.00636,5.00807,15000000.0
2009-11-06 20:37:00,5.00841,5.00886,5.00694,5.00814,14000000.0
2009-11-06 20:38:00,5.00852,5.00873,5.00684,5.00873,13000000.0
2009-11-06 20:39:00,5.00775,5.00984,5.00773,5.00948,18000000.0
2009-11-06 20:40:00,5.00925,5.01009,5.0088,5.01009,14000000.0
2009-11-06 20:41:00,5.00955,5.00955,5.0077,5.00891,18000000.0
2009-11-06 20:42:00,5.00931,5.00956,5.00773,5.00808,12000000.0
2009-11-06 20:43:00,5.00848,5.00967,5.00729,5.00967,18000000.0
2009-11-06 20:44:00,5.00815,5.00991,5.00815,5.00889,18000000.0
2009-11-06 20:45:00,5.00906,5.00949,5.00821,5.00901,11000000.0
2009-11-06 20:46:00,5.00908,5.00957,5.00773,5.00791,18000000.0
2009-11-06 20:47:00,5.0087,5.00902,5.00754,5.00794,20000000.0
2009-11-06 20:48:00,5.00833,5.00919,5.00703,5.00852,17000000.0
2009-11-06 20:49:00,5.00883,5.01002,5.00817,5.00969,16000000.0
2009-11-06 20:50:00,5.00988,5.00988,5.00797,5.00854,8000000.0
2009-11-06 20:51:00,5.0087,5.00945,5.00807,5.0087,8000000.0
2009-11-06 20:52:00,5.00875,5.00922,5.00703,5.00835,12000000.0
2009-11-06 20:53:00,5.00819,5.00891,5.00713,5.00844,16000000.0
2009-11-06 20:54:00,5.00694,5.00952,5.00694,5.00918,15000000.0
2009-11-06 20:55:00,5.00842,5.0098,5.00722,5.00872,16000000.0
2009-11-06 20:56:00,5.00854,5.00871,5.00723,5.00778,7000000.0
2009-11-06 20:57:00,5.00862,5.00937,5.00762,5.00762,14000000.0
2009-11-06 20:58:00,5.00857,5.00876,5.00736,5.0078,10000000.0
2009-11-06 20:59:00,5.0086,5.00941,5.00745,5.00745,11000000.0
2009-11-06 21:00:00,5.0076,5.00894,5.0076,5.00856,14000000.0
2009-11-06 21:01:00,5.00844,5.00896,5.00763,5.00821,12000000.0
2009-11-06 21:02:00,5.00814,5.00869,5.00747,5.00863,17000000.0
2009-11-06 21:03:00,5.00892,5.00892,5.00746,5.00746,11000000.0
2009-11-06 21:04:00,5.00719,5.0092,5.00719,5.00819,10000000.0
2009-11-06 21:05:00,5.00838,5.00866,5.00674,5.00701,8000000.0
2009-11-06 21:06:00,5.00876,5.00884,5.00754,5.00878,13000000.0
2009-11-06 21:07:00,5.00857,5.00983,5.00845,5.00977,14000000.0
2009-11-06 21:08:00,5.01031,5.01067,5.0093,5.01067,8000000.0
2009-11-06 21:09:00,5.01,5.0109,5.00945,5.01058,13000000.0
2009-11-06 21:10:00,5.01071,5.01133,5.00899,5.01007,17000000.0
2009-11-06 21:11:00,5.00999,5.01055,5.0091,5.00954,15000000.0
2009-11-06 21:12:00,5.00979,5.01035,5.00915,5.00956,11000000.0
2009-11-06 21:13:00,5.00957,5.01046,5.00895,5.00994,12000000.0
2009-11-06 21:14:00,5.01086,5.01094,5.00894,5.00977,14000000.0
2009-11-06 21:15:00,5.00978,5.01017,5.00901,5.00974,13000000.0
2009-11-06 21:16:00,5.01021,5.01114,5.0092,5.0107,12000000.0
2009-11-06 21:17:00,5.0106,5.01098,5.00968,5.01075,16000000.0
2009-11-06 21:18:00,5.01103,5.01103,5.00887,5.00893,15000000.0
2009-11-06 21:19:00,5.00991,5.01065,5.00927,5.01063,15000000.0
2009-11-06 21:20:00,5.01003,5.01039,5.00928,5.01039,8000000.0
2009-11-06 21:21:00,5.01006,5.01006,5.00823,5.00884,17000000.0
2009-11-06 21:22:00,5.00775,5.00997,5.00775,5.00963,11000000.0
2009-11-06 21:23:00,5.00929,5.01038,5.00866,5.00988,23000000.0
2009-11-06 21:24:00,5.01044,5.01044,5.00841,5.00925,13000000.0
2009-11-06 21:25:00,5.00943,5.00943,5.00766,5.00889,15000000.0
2009-11-06 21:26:00,5.00871,5.00871,5.00742,5.00845,10000000.0
2009-11-06 21:27:00,5.00822,5.00871,5.00764,5.00799,10000000.0
2009-11-06 21:28:00,5.00667,5.00858,5.00667,5.00831,13000000.0
2009-11-06 21:29:00,5.00818,5.00826,5.00676,5.00762,10000000.0
2009-11-06 21:30:00,5.00791,5.00843,5.00656,5.008,16000000.0
2009-11-06 21:31:00,5.00825,5.00867,5.00676,5.00676,18000000.0
2009-11-06 21:32:00,5.00811,5.00892,5.00679,5.00835,15000000.0
2009-11-06 21:33:00,5.0091,5.00944,5.00786,5.009,13000000.0
2009-11-06 21:34:00,5.00847,5.00897,5.00743,5.00897,9000000.0
2009-11-06 21:35:00,5.0091,5.0091,5.00755,5.00797,8000000.0
2009-11-06 21:36:00,5.00865,5.00865,5.00713,5.00805,18000000.0
2009-11-06 21:37:00,5.00833,5.00888,5.00755,5.00822,22000000.0
2009-11-06 21:38:00,5.00819,5.00819,5.00679,5.00679,9000000.0
2009-11-06 21:39:00,5.00841,5.00841,5.00719,5.00753,11000000.0
2009-11-06 21:40:00,5.0084,5.0084,5.00659,5.00719,19000000.0
2009-11-06 21:41:00,5.00788,5.00788,5.0065,5.00751,12000000.0
2009-11-06 21:42:00,5.008,5.008,5.00744,5.00744,11000000.0
2009-11-06 21:43:00,5.00733,5.00803,5.00662,5.00762,14000000.0
2009-11-06 21:44:00,5.0086,5.0086,5.00706,5.0078,13000000.0
2009-11-06 21:45:00,5.00866,5.00866,5.00671,5.00807,12000000.0
2009-11-06 21:46:00,5.00838,5.0091,5.00767,5.00866,14000000.0
2009-11-06 21:47:00,5.00768,5.00941,5.00723,5.00851,17000000.0
2009-11-06 21:48:00,5.00841,5.00891,5.00737,5.00737,16000000.0
2009-11-06 21:49:00,5.00915,5.00917,5.00757,5.00909,14000000.0
2009-11-06 21:50:00,5.00974,5.00974,5.00808,5.00934,13000000.0
2009-11-06 21:51:00,5.00755,5.00958,5.00718,5.00885,14000000.0
2009-11-06 21:52:00,5.00798,5.0087,5.00648,5.00653,17000000.0
2009-11-06 21:53:00,5.00826,5.00856,5.00715,5.0072,27000000.0
2009-11-06 21:54:00,5.00827,5.00883,5.007,5.00804,10000000.0
2009-11-06 21:55:00,5.00825,5.00891,5.00767,5.00844,8000000.0
2009-11-06 21:56:00,5.00816,5.00957,5.00726,5.00934,16000000.0
2009-11-06 21:57:00,5.00944,5.00956,5.00791,5.00956,18000000.0
2009-11-06 21:58:00,5.00896,5.00995,5.0079,5.00995,18000000.0
2009-11-06 21:59:00,5.00965,5.00996,5.00838,5.00838,17000000.0
2009-11-06 22:00:00,5.00923,5.01055,5.00895,5.00906,9000000.0
2009-11-06 22:01:00,5.00989,5.01099,5.00947,5.00971,22000000.0
2009-11-06 22:02:00,5.00987,5.01102,5.00956,5.01,11000000.0
2009-11-06 22:03:00,5.01006,5.01104,5.00899,5.00899,16000000.0
2009-11-06 22:04:00,5.01044,5.01087,5.00926,5.0098,12000000.0
2009-11-06 22:05:00,5.00969,5.01079,5.00946,5.01044,7000000.0
2009-11-06 22:06:00,5.00982,5.01019,5.00887,5.00982,15000000.0
2009-11-06 22:07:00,5.0095,5.00965,5.00847,5.00943,19000000.0
2009-11-06 22:08:00,5.00985,5.01088,5.00951,5.01081,11000000.0
2009-11-06 22:09:00,5.01001,5.01059,5.00975,5.0101,10000000.0
2009-11-06 22:10:00,5.0096,5.01053,5.00922,5.01011,10000000.0
2009-11-06 22:11:00,5.00905,5.01034,5.00814,5.0091,18000000.0
2009-11-06 22:12:00,5.0089,5.00896,5.00775,5.00872,11000000.0
2009-11-06 22:13:00,5.009,5.00904,5.00743,5.00838,14000000.0
2009-11-06 22:14:00,5.00878,5.00969,5.00738,5.00969,24000000.0
2009-11-06 22:15:00,5.00947,5.00974,5.00839,5.00941,13000000.0
2009-11-06 22:16:00,5.00948,5.01011,5.00854,5.00976,13000000.0
2009-11-06 22:17:00,5.00933,5.00998,5.00914,5.00949,8000000.0
2009-11-06 22:18:00,5.00956,5.00998,5.00817,5.00854,13000000.0
2009-11-06 22:19:00,5.00909,5.00983,5.00801,5.00801,14000000.0
2009-11-06 22:20:00,5.00916,5.00954,5.00785,5.00954,21000000.0
2009-11-06 22:21:00,5.00905,5.00988,5.00797,5.0093,13000000.0
2009-11-06 22:22:00,5.00746,5.00953,5.00746,5.00759,12000000.0
2009-11-06 22:23:00,5.00823,5.01001,5.00823,5.00871,18000000.0
2009-11-06 22:24:00,5.00759,5.01037,5.00747,5.00963,14000000.0
2009-11-06 22:25:00,5.00957,5.0097,5.00835,5.00895,13000000.0
2009-11-06 22:26:00,5.00914,5.00971,5.0081,5.00957,13000000.0
2009-11-06 22:27:00,5.00945,5.00962,5.00815,5.00911,16000000.0
2009-11-06 22:28:00,5.00869,5.00943,5.00823,5.00883,13000000.0
2009-11-06 22:29:00,5.00849,5.00967,5.00784,5.00784,21000000.0
2009-11-06 22:30:00,5.00882,5.00941,5.00788,5.00908,17000000.0
2009-11-06 22:31:00,5.0084,5.00902,5.00817,5.00902,10000000.0
2009-11-06 22:32:00,5.00874,5.0096,5.00788,5.00937,13000000.0
2009-11-06 22:33:00,5.008,5.00982,5.008,5.00968,13000000.0
2009-11-06 22:34:00,5.00829,5.00935,5.00795,5.00912,13000000.0
2009-11-06 22:35:00,5.00903,5.00946,5.00782,5.00891,19000000.0
2009-11-06 22:36:00,5.00867,5.00882,5.00705,5.00705,14000000.0
2009-11-06 22:37:00,5.00796,5.00833,5.00673,5.00708,17000000.0
2009-11-06 22:38:00,5.00658,5.00789,5.00636,5.00636,9000000.0
2009-11-06 22:39:00,5.00857,5.00857,5.00672,5.00672,20000000.0
2009-11-06 22:40:00,5.0065,5.0081,5.00645,5.00759,13000000.0
2009-11-06 22:41:00,5.00731,5.00801,5.00643,5.00801,13000000.0
2009-11-06 22:42:00,5.00773,5.00773,5.00636,5.00636,10000000.0
2009-11-06 22:43:00,5.00685,5.0078,5.00621,5.0073,15000000.0
2009-11-06 22:44:00,5.00638,5.00726,5.00605,5.00726,16000000.0
2009-11-06 22:45:00,5.00759,5.00769,5.00657,5.00738,14000000.0
2009-11-06 22:46:00,5.00732,5.00868,5.00688,5.00785,12000000.0
2009-11-06 22:47:00,5.00867,5.00867,5.00705,5.00758,7000000.0
2009-11-06 22:48:00,5.00683,5.00736,5.00622,5.00622,16000000.0
2009-11-06 22:49:00,5.00806,5.00832,5.00686,5.0071,10000000.0
2009-11-06 22:50:00,5.00778,5.00848,5.00653,5.00783,15000000.0
2009-11-06 22:51:00,5.00723,5.0081,5.00644,5.00789,17000000.0
2009-11-06 22:52:00,5.00751,5.00769,5.00617,5.00731,10000000.0
2009-11-06 22:53:00,5.00646,5.0082,5.0058,5.00724,20000000.0
2009-11-06 22:54:00,5.00778,5.00778,5.00671,5.00731,10000000.0
2009-11-06 22:55:00,5.00771,5.00803,5.0067,5.00727,12000000.0
2009-11-06 22:56:00,5.00732,5.00802,5.00726,5.00736,9000000.0
2009-11-06 22:57:00,5.00797,5.00863,5.00638,5.00745,18000000.0
2009-11-06 22:58:00,5.00673,5.00787,5.00613,5.00695,13000000.0
2009-11-06 22:59:00,5.0066,5.00667,5.00556,5.00625,10000000.0
2009-11-06 23:00:00,5.00632,5.00738,5.00561,5.0065,17000000.0
2009-11-06 23:01:00,5.00586,5.00655,5.0052,5.00532,13000000.0
2009-11-06 23:02:00,5.00566,5.00618,5.00537,5.0057,7000000.0
2009-11-06 23:03:00,5.00534,5.00639,5.00435,5.00571,16000000.0
2009-11-06 23:04:00,5.00672,5.0068,5.00549,5.00599,12000000.0
2009-11-06 23:05:00,5.00672,5.00672,5.00498,5.00646,11000000.0
2009-11-06 23:06:00,5.00532,5.00602,5.00486,5.00602,11000000.0
2009-11-06 23:07:00,5.0065,5.0065,5.00572,5.00602,13000000.0
2009-11-06 23:08:00,5.00566,5.00672,5.0049,5.00592,20000000.0
2009-11-06 23:09:00,5.00596,5.00678,5.00516,5.00516,16000000.0
2009-11-06 23:10:00,5.00645,5.00662,5.00543,5.00662,16000000.0
2009-11-06 23:11:00,5.00606,5.0068,5.00533,5.0068,10000000.0
2009-11-06 23:12:00,5.00639,5.00663,5.00619,5.00644,12000000.0
2009-11-06 23:13:00,5.00617,5.00662,5.00546,5.00636,16000000.0
2009-11-06 23:14:00,5.00572,5.00691,5.00547,5.00691,9000000.0
2009-11-06 23:15:00,5.00653,5.00664,5.00519,5.00635,9000000.0
2009-11-06 23:16:00,5.00698,5.00716,5.00545,5.00605,18000000.0
2009-11-06 23:17:00,5.00601,5.00635,5.00498,5.00623,8000000.0
2009-11-06 23:18:00,5.00456,5.00635,5.00456,5.00612,10000000.0
2009-11-06 23:19:00,5.00453,5.006,5.00453,5.00555,9000000.0
2009-11-06 23:20:00,5.00559,5.00587,5.00421,5.00587,17000000.0
2009-11-06 23:21:00,5.00534,5.00561,5.00469,5.00545,11000000.0
2009-11-06 23:22:00,5.00469,5.0058,5.00418,5.00505,12000000.0
2009-11-06 23:23:00,5.00558,5.00634,5.00544,5.00634,12000000.0
2009-11-06 23:24:00,5.00666,5.00666,5.00499,5.00608,12000000.0
2009-11-06 23:25:00,5.00594,5.00616,5.00517,5.00544,9000000.0
2009-11-06 23:26:00,5.0053,5.0059,5.00478,5.0059,14000000.0
2009-11-06 23:27:00,5.00595,5.0069,5.00479,5.00618,17000000.0
2009-11-06 23:28:00,5.00592,5.00654,5.0052,5.00619,15000000.0
2009-11-06 23:29:00,5.00652,5.00659,5.00569,5.00626,11000000.0
2009-11-06 23:30:00,5.00614,5.00693,5.00579,5.00665,14000000.0
2009-11-06 23:31:00,5.00556,5.00668,5.00541,5.00541,7000000.0
2009-11-06 23:32:00,5.00536,5.00735,5.00528,5.00732,15000000.0
2009-11-06 23:33:00,5.00629,5.00709,5.00574,5.00699,7000000.0
2009-11-06 23:34:00,5.00627,5.00696,5.00596,5.00667,10000000.0
2009-11-06 23:35:00,5.00647,5.00714,5.00587,5.00667,12000000.0
2009-11-06 23:36:00,5.00649,5.00698,5.00612,5.00688,10000000.0
2009-11-06 23:37:00,5.00523,5.00721,5.00523,5.00635,14000000.0
2009-11-06 23:38:00,5.0062,5.00682,5.0057,5.00643,17000000.0
2009-11-06 23:39:00,5.00651,5.00766,5.00617,5.00755,9000000.0
2009-11-06 23:40:00,5.00755,5.00821,5.00661,5.00821,12000000.0
2009-11-06 23:41:00,5.00779,5.00779,5.0066,5.00687,9000000.0
2009-11-06 23:42:00,5.00675,5.00771,5.0063,5.00727,15000000.0
2009-11-06 23:43:00,5.00688,5.00736,5.00672,5.00704,13000000.0
2009-11-06 23:44:00,5.00664,5.00712,5.00583,5.00656,8000000.0
2009-11-06 23:45:00,5.00606,5.00713,5.00585,5.0066,12000000.0
2009-11-06 23:46:00,5.00714,5.00725,5.00582,5.00652,20000000.0
2009-11-06 23:47:00,5.00603,5.00652,5.00513,5.00652,19000000.0
2009-11-06 23:48:00,5.00659,5.0068,5.00551,5.00618,14000000.0
2009-11-06 23:49:00,5.00655,5.00728,5.00594,5.00657,12000000.0
2009-11-06 23:50:00,5.00615,5.00632,5.00572,5.00591,10000000.0
2009-11-06 23:51:00,5.006,5.00673,5.00515,5.00621,14000000.0
2009-11-06 23:52:00,5.00637,5.00661,5.00536,5.00635,13000000.0
2009-11-06 23:53:00,5.00583,5.00669,5.00526,5.00669,16000000.0
2009-11-06 23:54:00,5.006,5.00659,5.00535,5.00639,13000000.0
2009-11-06 23:55:00,5.00615,5.00699,5.00531,5.00606,16000000.0
2009-11-06 23:56:00,5.00609,5.00687,5.00477,5.00477,12000000.0
2009-11-06 23:57:00,5.00582,5.00691,5.0048,5.0063,14000000.0
2009-11-06 23:58:00,5.00723,5.00783,5.00599,5.00686,16000000.0
2009-11-06 23:59:00,5.0073,5.0073,5.00533,5.00638,12000000.0
2009-11-09 02:00:00,4.9985,4.99861,4.99835,4.99842,11000000.0
2009-11-09 02:01:00,5.00055,5.00184,5.00001,5.00036,11000000.0
2009-11-09 02:02:00,4.99998,5.00205,4.99998,5.0009,13000000.0
2009-11-09 02:03:00,5.00268,5.00273,5.00095,5.00095,8000000.0
2009-11-09 02:04:00,5.00105,5.00286,5.00088,5.00193,18000000.0
2009-11-09 02:05:00,5.00049,5.00218,5.00036,5.00218,14000000.0
2009-11-09 02:06:00,5.00167,5.00279,5.00114,5.00249,18000000.0
2009-11-09 02:07:00,5.00302,5.00378,5.00229,5.00314,12000000.0
2009-11-09 02:08:00,5.00396,5.00458,5.00297,5.0039,12000000.0
2009-11-09 02:09:00,5.0038,5.00434,5.00329,5.0036,11000000.0
2009-11-09 02:10:00,5.00386,5.00452,5.00338,5.00452,10000000.0
2009-11-09 02:11:00,5.00479,5.00479,5.00269,5.00358,16000000.0
2009-11-09 02:12:00,5.00219,5.00385,5.00181,5.00255,17000000.0
2009-11-09 02:13:00,5.00359,5.00359,5.0013,5.0027,9000000.0
2009-11-09 02:14:00,5.00302,5.00351,4.99978,5.002,16000000.0
2009-11-09 02:15:00,4.9987,5.00206,4.9987,5.00206,15000000.0
2009-11-09 02:16:00,5.00148,5.00182,4.99988,4.99988,16000000.0
2009-11-09 02:17:00,5.00117,5.00151,4.99959,5.00128,14000000.0
2009-11-09 02:18:00,4.99985,5.00196,4.99966,4.99969,16000000.0
2009-11-09 02:19:00,5.00168,5.00168,4.99981,5.00086,11000000.0
2009-11-09 02:20:00,5.00107,5.00107,4.99937,5.00094,10000000.0
2009-11-09 02:21:00,4.99929,5.00074,4.99883,5.00074,18000000.0
2009-11-09 02:22:00,5.00045,5.00096,4.99955,5.00069,15000000.0
2009-11-09 02:23:00,4.99907,5.00104,4.99907,4.99996,16000000.0
2009-11-09 02:24:00,5.00108,5.00144,4.99935,4.99997,12000000.0
2009-11-09 02:25:00,4.99987,5.00098,4.99866,5.00051,18000000.0
2009-11-09 02:26:00,5.00016,5.00037,4.9992,4.9992,8000000.0
2009-11-09 02:27:00,5.00127,5.00134,4.99974,5.00054,12000000.0
2009-11-09 02:28:00,4.99994,5.00048,4.9984,4.9984,15000000.0
2009-11-09 02:29:00,4.99885,4.99943,4.9977,4.99931,15000000.0
2009-11-09 02:30:00,4.99901,4.99901,4.99565,4.99565,19000000.0
2009-11-09 02:31:00,4.99682,4.99799,4.99639,4.99705,13000000.0
2009-11-09 02:32:00,4.99681,4.99681,4.99437,4.99656,17000000.0
2009-11-09 02:33:00,4.99586,4.99685,4.99549,4.99634,10000000.0
2009-11-09 02:34:00,4.99631,4.99636,4.9954,4.99619,11000000.0
2009-11-09 02:35:00,4.99456,4.99551,4.99258,4.99376,14000000.0
2009-11-09 02:36:00,4.99284,4.99397,4.99205,4.9937,13000000.0
2009-11-09 02:37:00,4.9942,4.9942,4.99326,4.99402,9000000.0
2009-11-09 02:38:00,4.99269,4.99414,4.99227,4.99289,12000000.0
2009-11-09 02:39:00,4.9925,4.99432,4.9925,4.9937,11000000.0
2009-11-09 02:40:00,4.99437,4.99437,4.99192,4.99345,19000000.0
2009-11-09 02:41:00,4.99294,4.99323,4.99186,4.99279,12000000.0
2009-11-09 02:42:00,4.99264,4.99321,4.99213,4.99271,11000000.0
2009-11-09 02:43:00,4.99295,4.99348,4.99222,4.99306,12000000.0
2009-11-09 02:44:00,4.99313,4.99421,4.99219,4.99421,9000000.0
2009-11-09 02:45:00,4.99383,4.99452,4.99256,4.99412,13000000.0
2009-11-09 02:46:00,4.99415,4.99484,4.99343,4.99484,11000000.0
2009-11-09 02:47:00,4.99572,4.99589,4.99438,4.99568,10000000.0
2009-11-09 02:48:00,4.99436,4.99512,4.99423,4.9948,11000000.0
2009-11-09 02:49:00,4.99451,4.99499,4.99398,4.99469,10000000.0
2009-11-09 02:50:00,4.99478,4.99478,4.99252,4.99386,17000000.0
2009-11-09 02:51:00,4.99445,4.99445,4.9922,4.99345,15000000.0
2009-11-09 02:52:00,4.9941,4.9941,4.99155,4.99201,13000000.0
2009-11-09 02:53:00,4.99331,4.99336,4.99134,4.99282,12000000.0
2009-11-09 02:54:00,4.99315,4.99315,4.99166,4.99272,13000000.0
2009-11-09 02:55:00,4.99247,4.99379,4.99127,4.99221,13000000.0
2009-11-09 02:56:00,4.99348,4.99372,4.99167,4.99232,13000000.0
2009-11-09 02:57:00,4.9918,4.99371,4.99163,4.99325,10000000.0
2009-11-09 02:58:00,4.99238,4.99292,4.98997,4.98997,15000000.0
2009-11-09 02:59:00,4.99108,4.99108,4.98843,4.98853,12000000.0
2009-11-09 03:00:00,4.98971,4.99115,4.98926,4.99018,17000000.0
2009-11-09 03:01:00,4.98994,4.9901,4.98893,4.99002,9000000.0
2009-11-09 03:02:00,4.98822,4.98962,4.98787,4.98892,15000000.0
2009-11-09 03:03:00,4.98921,4.98929,4.98789,4.98924,14000000.0
2009-11-09 03:04:00,4.98823,4.98853,4.98709,4.9881,11000000.0
2009-11-09 03:05:00,4.98792,4.98792,4.98557,4.98587,12000000.0
2009-11-09 03:06:00,4.98773,4.98883,4.98683,4.98883,12000000.0
2009-11-09 03:07:00,4.98789,4.9886,4.98678,4.98766,18000000.0
2009-11-09 03:08:00,4.98699,4.98826,4.98656,4.98795,9000000.0
2009-11-09 03:09:00,4.98811,4.98881,4.98746,4.98881,9000000.0
2009-11-09 03:10:00,4.98901,4.98901,4.98741,4.98817,11000000.0
2009-11-09 03:11:00,4.98671,4.98874,4.98671,4.98811,16000000.0
2009-11-09 03:12:00,4.98769,4.98857,4.98654,4.98654,8000000.0
2009-11-09 03:13:00,4.98741,4.98852,4.98696,4.98776,12000000.0
2009-11-09 03:14:00,4.9881,4.9881,4.98595,4.98595,16000000.0
2009-11-09 03:15:00,4.98751,4.9883,4.98669,4.9872,10000000.0
2009-11-09 03:16:00,4.98871,4.98945,4.98707,4.98944,16000000.0
2009-11-09 03:17:00,4.98879,4.98982,4.98839,4.98944,16000000.0
2009-11-09 03:18:00,4.98886,4.98911,4.98761,4.98866,9000000.0
2009-11-09 03:19:00,4.98763,4.98779,4.98681,4.98728,10000000.0
2009-11-09 03:20:00,4.98829,4.98829,4.98585,4.98706,20000000.0
2009-11-09 03:21:00,4.98784,4.98793,4.98616,4.98784,18000000.0
2009-11-09 03:22:00,4.98706,4.98733,4.98541,4.98716,15000000.0
2009-11-09 03:23:00,4.98673,4.9876,4.98573,4.9876,15000000.0
2009-11-09 03:24:00,4.98788,4.98829,4.98628,4.98804,12000000.0
2009-11-09 03:25:00,4.98776,4.98785,4.98625,4.98625,15000000.0
2009-11-09 03:26:00,4.98671,4.98911,4.98671,4.9876,19000000.0
2009-11-09 03:27:00,4.98801,4.98855,4.98673,4.98785,8000000.0
2009-11-09 03:28:00,4.98806,4.98892,4.98701,4.98802,13000000.0
2009-11-09 03:29:00,4.98788,4.98847,4.98735,4.98811,9000000.0
2009-11-09 03:30:00,4.98814,4.99002,4.98723,4.9899,17000000.0
2009-11-09 03:31:00,4.98918,4.9912,4.98853,4.9912,7000000.0
2009-11-09 03:32:00,4.99024,4.99267,4.99024,4.99248,15000000.0
2009-11-09 03:33:00,4.99195,4.99283,4.99094,4.99167,14000000.0
2009-11-09 03:34:00,4.99087,4.99219,4.99048,4.99048,13000000.0
2009-11-09 03:35:00,4.99095,4.992,4.99064,4.992,9000000.0
2009-11-09 03:36:00,4.9905,4.99238,4.9905,4.99175,13000000.0
2009-11-09 03:37:00,4.99201,4.9922,4.99075,4.99163,13000000.0
2009-11-09 03:38:00,4.99164,4.99195,4.9902,4.99057,14000000.0
2009-11-09 03:39:00,4.99062,4.99144,4.99009,4.9911,11000000.0
2009-11-09 03:40:00,4.99064,4.99101,4.98955,4.99005,12000000.0
2009-11-09 03:41:00,4.99018,4.99097,4.98898,4.9901,19000000.0
2009-11-09 03:42:00,4.98942,4.99062,4.98942,4.99011,10000000.0
2009-11-09 03:43:00,4.99066,4.99066,4.98875,4.9894,12000000.0
2009-11-09 03:44:00,4.99,4.99106,4.98889,4.99074,12000000.0
2009-11-09 03:45:00,4.99134,4.99182,4.99039,4.99084,14000000.0
2009-11-09 03:46:00,4.99,4.99171,4.99,4.9911,13000000.0
2009-11-09 03:47:00,4.99103,4.99162,4.98992,4.98992,9000000.0
2009-11-09 03:48:00,4.99082,4.99144,4.99062,4.99139,8000000.0
2009-11-09 03:49:00,4.99037,4.99239,4.99037,4.99149,19000000.0
2009-11-09 03:50:00,4.99323,4.99323,4.99106,4.99136,12000000.0
2009-11-09 03:51:00,4.99127,4.99213,4.99032,4.99074,15000000.0
2009-11-09 03:52:00,4.99059,4.99282,4.99059,4.9913,11000000.0
2009-11-09 03:53:00,4.99255,4.99341,4.9919,4.99341,12000000.0
2009-11-09 03:54:00,4.99343,4.99358,4.99154,4.99331,12000000.0
2009-11-09 03:55:00,4.99324,4.99324,4.99128,4.99137,12000000.0
2009-11-09 03:56:00,4.99282,4.99282,4.99118,4.99209,14000000.0
2009-11-09 03:57:00,4.993,4.99318,4.99188,4.99265,15000000.0
2009-11-09 03:58:00,4.99294,4.99338,4.99177,4.99338,12000000.0
2009-11-09 03:59:00,4.99242,4.9936,4.99211,4.9936,17000000.0
2009-11-09 04:00:00,4.99244,4.9931,4.99143,4.9931,14000000.0
2009-11-09 04:01:00,4.99326,4.99326,4.9919,4.99282,13000000.0
2009-11-09 04:02:00,4.99307,4.99427,4.99225,4.99417,16000000.0
2009-11-09 04:03:00,4.99331,4.99421,4.99252,4.99259,14000000.0
2009-11-09 04:04:00,4.99372,4.99372,4.99082,4.9912,19000000.0
2009-11-09 04:05:00,4.9911,4.99266,4.99091,4.99186,12000000.0
2009-11-09 04:06:00,4.99211,4.99251,4.99078,4.99175,18000000.0
2009-11-09 04:07:00,4.9915,4.99246,4.99054,4.99061,16000000.0
2009-11-09 04:08:00,4.99292,4.99299,4.99136,4.99259,8000000.0
2009-11-09 04:09:00,4.99229,4.99289,4.99151,4.99235,13000000.0
2009-11-09 04:10:00,4.99126,4.99269,4.99106,4.99169,14000000.0
2009-11-09 04:11:00,4.99091,4.99249,4.99091,4.99163,18000000.0
2009-11-09 04:12:00,4.99169,4.99173,4.9896,4.98976,10000000.0
2009-11-09 04:13:00,4.99004,4.99076,4.98933,4.99076,14000000.0
2009-11-09 04:14:00,4.99078,4.99144,4.98932,4.99099,20000000.0
2009-11-09 04:15:00,4.99003,4.99082,4.98885,4.99079,14000000.0
2009-11-09 04:16:00,4.98964,4.99081,4.98918,4.99078,15000000.0
2009-11-09 04:17:00,4.98919,4.99094,4.9889,4.99079,22000000.0
2009-11-09 04:18:00,4.99141,4.99156,4.99,4.9912,17000000.0
2009-11-09 04:19:00,4.99048,4.99134,4.98918,4.98973,12000000.0
2009-11-09 04:20:00,4.99038,4.99038,4.989,4.98957,17000000.0
2009-11-09 04:21:00,4.9898,4.99021,4.98893,4.99001,13000000.0
2009-11-09 04:22:00,4.98973,4.99026,4.98835,4.98964,14000000.0
2009-11-09 04:23:00,4.98882,4.98987,4.98844,4.98961,9000000.0
2009-11-09 04:24:00,4.98993,4.99047,4.98943,4.98954,9000000.0
2009-11-09 04:25:00,4.98938,4.99018,4.98863,4.98915,13000000.0
2009-11-09 04:26:00,4.98971,4.9902,4.98863,4.9902,12000000.0
2009-11-09 04:27:00,4.99056,4.99056,4.98894,4.98959,16000000.0
2009-11-09 04:28:00,4.98891,4.98909,4.98747,4.98776,11000000.0
2009-11-09 04:29:00,4.98746,4.98753,4.98597,4.98715,20000000.0
2009-11-09 04:30:00,4.98735,4.98744,4.98583,4.98737,16000000.0
2009-11-09 04:31:00,4.98688,4.98766,4.98606,4.98606,12000000.0
2009-11-09 04:32:00,4.98698,4.98805,4.98637,4.98647,11000000.0
2009-11-09 04:33:00,4.98679,4.98801,4.98595,4.98606,14000000.0
2009-11-09 04:34:00,4.98691,4.98857,4.98691,4.98857,11000000.0
2009-11-09 04:35:00,4.9881,4.98878,4.98663,4.98663,14000000.0
2009-11-09 04:36:00,4.98788,4.98788,4.98631,4.98631,11000000.0
2009-11-09 04:37:00,4.98701,4.98778,4.98661,4.98697,15000000.0
2009-11-09 04:38:00,4.98589,4.98794,4.98589,4.98656,7000000.0
2009-11-09 04:39:00,4.98845,4.98845,4.98694,4.98815,19000000.0
2009-11-09 04:40:00,4.98838,4.98849,4.98723,4.98772,14000000.0
2009-11-09 04:41:00,4.98677,4.98862,4.98677,4.98794,12000000.0
2009-11-09 04:42:00,4.98823,4.98833,4.98684,4.98815,11000000.0
2009-11-09 04:43:00,4.9881,4.98841,4.98715,4.98841,15000000.0
2009-11-09 04:44:00,4.98668,4.98793,4.98654,4.98654,13000000.0
2009-11-09 04:45:00,4.98659,4.98791,4.98591,4.98668,19000000.0
2009-11-09 04:46:00,4.98696,4.98709,4.98489,4.98529,14000000.0
2009-11-09 04:47:00,4.98472,4.98628,4.98472,4.98621,7000000.0
2009-11-09 04:48:00,4.98451,4.98599,4.98404,4.98458,14000000.0
2009-11-09 04:49:00,4.98463,4.98483,4.98372,4.98469,12000000.0
2009-11-09 04:50:00,4.98435,4.98544,4.98342,4.98544,9000000.0
2009-11-09 04:51:00,4.98545,4.98621,4.9848,4.9856,16000000.0
2009-11-09 04:52:00,4.98525,4.98586,4.98411,4.98514,14000000.0
2009-11-09 04:53:00,4.98432,4.98616,4.98432,4.98602,12000000.0
2009-11-09 04:54:00,4.98554,4.98638,4.98495,4.98638,9000000.0
2009-11-09 04:55:00,4.98701,4.98701,4.98468,4.98542,19000000.0
2009-11-09 04:56:00,4.98339,4.9845,4.98286,4.98387,17000000.0
2009-11-09 04:57:00,4.98313,4.98529,4.98313,4.98526,15000000.0
2009-11-09 04:58:00,4.98491,4.98527,4.98305,4.98305,7000000.0
2009-11-09 04:59:00,4.98469,4.98471,4.98291,4.98448,10000000.0
2009-11-09 05:00:00,4.98384,4.98518,4.98268,4.9832,19000000.0
2009-11-09 05:01:00,4.98431,4.98462,4.9832,4.9844,8000000.0
2009-11-09 05:02:00,4.98473,4.98479,4.98345,4.98432,8000000.0
2009-11-09 05:03:00,4.98398,4.98466,4.9832,4.98415,13000000.0
2009-11-09 05:04:00,4.98328,4.9852,4.98328,4.98385,16000000.0
2009-11-09 05:05:00,4.98474,4.98559,4.98362,4.98509,17000000.0
2009-11-09 05:06:00,4.98566,4.98689,4.98464,4.98632,15000000.0
2009-11-09 05:07:00,4.98725,4.98725,4.9851,4.9851,9000000.0
2009-11-09 05:08:00,4.98569,4.98662,4.98432,4.98552,14000000.0
2009-11-09 05:09:00,4.98569,4.98616,4.98433,4.98616,15000000.0
2009-11-09 05:10:00,4.98507,4.98621,4.98483,4.98621,13000000.0
2009-11-09 05:11:00,4.98559,4.98635,4.98438,4.98473,13000000.0
2009-11-09 05:12:00,4.98656,4.98658,4.98428,4.98428,15000000.0
2009-11-09 05:13:00,4.98503,4.98549,4.98371,4.98437,14000000.0
2009-11-09 05:14:00,4.9854,4.98546,4.98389,4.98457,13000000.0
2009-11-09 05:15:00,4.98446,4.98483,4.98356,4.98403,15000000.0
2009-11-09 05:16:00,4.9856,4.9856,4.98345,4.98444,12000000.0
2009-11-09 05:17:00,4.98365,4.98576,4.98365,4.9844,13000000.0
2009-11-09 05:18:00,4.9857,4.98599,4.98444,4.98594,14000000.0
2009-11-09 05:19:00,4.98427,4.98629,4.98426,4.98629,9000000.0
2009-11-09 05:20:00,4.98559,4.98659,4.9848,4.98606,12000000.0
2009-11-09 05:21:00,4.98537,4.98592,4.98478,4.98583,9000000.0
2009-11-09 05:22:00,4.98635,4.98709,4.98525,4.98533,13000000.0
2009-11-09 05:23:00,4.98697,4.98697,4.98491,4.98524,9000000.0
2009-11-09 05:24:00,4.98482,4.98781,4.98482,4.98714,13000000.0
2009-11-09 05:25:00,4.98691,4.98691,4.98447,4.98447,10000000.0
2009-11-09 05:26:00,4.98502,4.98542,4.98407,4.98407,11000000.0
2009-11-09 05:27:00,4.98401,4.98477,4.98356,4.98438,20000000.0
2009-11-09 05:28:00,4.98343,4.98532,4.98343,4.98483,11000000.0
2009-11-09 05:29:00,4.98434,4.9851,4.98387,4.98467,8000000.0
2009-11-09 05:30:00,4.98566,4.98573,4.98435,4.98467,13000000.0
2009-11-09 05:31:00,4.98443,4.98658,4.98443,4.98658,12000000.0
2009-11-09 05:32:00,4.98528,4.98673,4.98528,4.98546,14000000.0
2009-11-09 05:33:00,4.98576,4.986,4.98512,4.98556,10000000.0
2009-11-09 05:34:00,4.98525,4.98594,4.98471,4.98485,14000000.0
2009-11-09 05:35:00,4.98584,4.98664,4.98498,4.98521,16000000.0
2009-11-09 05:36:00,4.98678,4.98686,4.98542,4.98616,11000000.0
2009-11-09 05:37:00,4.9869,4.9869,4.98511,4.98515,14000000.0
2009-11-09 05:38:00,4.98565,4.98682,4.98532,4.98612,12000000.0
2009-11-09 05:39:00,4.98688,4.98691,4.98558,4.98626,16000000.0
2009-11-09 05:40:00,4.98577,4.98623,4.98449,4.98449,15000000.0
2009-11-09 05:41:00,4.98556,4.98565,4.98457,4.98537,11000000.0
2009-11-09 05:42:00,4.98479,4.98539,4.98381,4.98509,20000000.0
2009-11-09 05:43:00,4.98553,4.98553,4.98391,4.98491,13000000.0
2009-11-09 05:44:00,4.9843,4.98539,4.98408,4.985,10000000.0
2009-11-09 05:45:00,4.9832,4.98541,4.9832,4.98541,9000000.0
2009-11-09 05:46:00,4.98457,4.98495,4.9838,4.98494,24000000.0
2009-11-09 05:47:00,4.98334,4.98508,4.98219,4.98219,16000000.0
2009-11-09 05:48:00,4.98352,4.98352,4.98199,4.98318,8000000.0
2009-11-09 05:49:00,4.98244,4.98244,4.98028,4.98117,7000000.0
2009-11-09 05:50:00,4.98061,4.98186,4.97987,4.97987,11000000.0
2009-11-09 05:51:00,4.98204,4.98204,4.98011,4.98191,18000000.0
2009-11-09 05:52:00,4.9815,4.98231,4.98061,4.98231,9000000.0
2009-11-09 05:53:00,4.98139,4.98207,4.98018,4.98166,15000000.0
2009-11-09 05:54:00,4.98164,4.98184,4.9803,4.98184,14000000.0
2009-11-09 05:55:00,4.98157,4.98174,4.98035,4.98086,15000000.0
2009-11-09 05:56:00,4.98007,4.98158,4.97999,4.98099,23000000.0
2009-11-09 05:57:00,4.98127,4.98168,4.98025,4.98168,17000000.0
2009-11-09 05:58:00,4.9799,4.98158,4.9799,4.98018,11000000.0
2009-11-09 05:59:00,4.98011,4.98207,4.98011,4.98206,13000000.0
2009-11-09 06:00:00,4.98161,4.98298,4.98117,4.98117,18000000.0
2009-11-09 06:01:00,4.98111,4.98331,4.98084,4.98211,9000000.0
2009-11-09 06:02:00,4.98099,4.98202,4.98025,4.98156,16000000.0
2009-11-09 06:03:00,4.98159,4.98159,4.98017,4.98106,12000000.0
2009-11-09 06:04:00,4.98103,4.98179,4.98006,4.98179,17000000.0
2009-11-09 06:05:00,4.98114,4.98179,4.98047,4.98149,11000000.0
2009-11-09 06:06:00,4.98057,4.98238,4.98057,4.98238,14000000.0
2009-11-09 06:07:00,4.98055,4.98183,4.98055,4.98091,13000000.0
2009-11-09 06:08:00,4.98025,4.98164,4.98025,4.98036,13000000.0
2009-11-09 06:09:00,4.9809,4.98206,4.98084,4.98143,11000000.0
2009-11-09 06:10:00,4.98141,4.98176,4.98068,4.98121,8000000.0
2009-11-09 06:11:00,4.98141,4.98185,4.97997,4.97997,17000000.0
2009-11-09 06:12:00,4.981,4.98187,4.98004,4.98004,13000000.0
2009-11-09 06:13:00,4.98121,4.98121,4.97975,4.98064,13000000.0
2009-11-09 06:14:00,4.98027,4.98049,4.97931,4.97937,11000000.0
2009-11-09 06:15:00,4.98119,4.98119,4.97784,4.97847,16000000.0
2009-11-09 06:16:00,4.97802,4.97814,4.97517,4.97716,13000000.0
2009-11-09 06:17:00,4.97588,4.97685,4.97465,4.97685,18000000.0
2009-11-09 06:18:00,4.97648,4.97746,4.97555,4.97632,11000000.0
2009-11-09 06:19:00,4.97629,4.97711,4.97557,4.97682,7000000.0
2009-11-09 06:20:00,4.97662,4.97701,4.97506,4.97636,17000000.0
2009-11-09 06:21:00,4.97607,4.97619,4.97451,4.97498,13000000.0
2009-11-09 06:22:00,4.97488,4.97569,4.97313,4.97569,19000000.0
2009-11-09 06:23:00,4.97575,4.97594,4.97434,4.97594,19000000.0
2009-11-09 06:24:00,4.97501,4.97627,4.97467,4.97544,20000000.0
2009-11-09 06:25:00,4.97597,4.97666,4.97557,4.97618,8000000.0
2009-11-09 06:26:00,4.977,4.97795,4.97592,4.97756,19000000.0
2009-11-09 06:27:00,4.97696,4.97782,4.97554,4.97726,12000000.0
2009-11-09 06:28:00,4.97632,4.97669,4.97531,4.97542,10000000.0
2009-11-09 06:29:00,4.97512,4.97605,4.97467,4.97561,10000000.0
2009-11-09 06:30:00,4.97544,4.97626,4.97436,4.97626,12000000.0
2009-11-09 06:31:00,4.97682,4.97732,4.97514,4.97641,15000000.0
2009-11-09 06:32:00,4.97551,4.97594,4.97469,4.97586,11000000.0
2009-11-09 06:33:00,4.97627,4.97732,4.97578,4.97725,13000000.0
2009-11-09 06:34:00,4.97556,4.97752,4.97556,4.97729,7000000.0
2009-11-09 06:35:00,4.9766,4.97709,4.9761,4.9761,11000000.0
2009-11-09 06:36:00,4.97556,4.977,4.9755,4.97614,7000000.0
2009-11-09 06:37:00,4.977,4.97757,4.97613,4.97621,9000000.0
2009-11-09 06:38:00,4.97685,4.9774,4.97629,4.97629,11000000.0
2009-11-09 06:39:00,4.9758,4.97724,4.9758,4.97672,14000000.0
2009-11-09 06:40:00,4.9776,4.97777,4.97588,4.97777,12000000.0
2009-11-09 06:41:00,4.97822,4.97875,4.9774,4.97773,17000000.0
2009-11-09 06:42:00,4.97791,4.97845,4.97734,4.97734,13000000.0
2009-11-09 06:43:00,4.97835,4.97835,4.97705,4.97753,11000000.0
2009-11-09 06:44:00,4.97778,4.9784,4.97695,4.97838,15000000.0
2009-11-09 06:45:00,4.97663,4.97906,4.97663,4.97906,10000000.0
2009-11-09 06:46:00,4.9783,4.97895,4.97685,4.97685,14000000.0
2009-11-09 06:47:00,4.97875,4.97927,4.97783,4.97927,10000000.0
2009-11-09 06:48:00,4.97912,4.97912,4.97763,4.97783,13000000.0
2009-11-09 06:49:00,4.97788,4.978,4.97616,4.97701,15000000.0
2009-11-09 06:50:00,4.97755,4.97755,4.97556,4.97644,16000000.0
2009-11-09 06:51:00,4.97501,4.97721,4.97501,4.97721,14000000.0
2009-11-09 06:52:00,4.97709,4.97711,4.97622,4.97633,10000000.0
2009-11-09 06:53:00,4.97669,4.97678,4.97494,4.97579,12000000.0
2009-11-09 06:54:00,4.97469,4.97659,4.97427,4.97602,14000000.0
2009-11-09 06:55:00,4.97631,4.97631,4.97398,4.97398,18000000.0
2009-11-09 06:56:00,4.97456,4.97537,4.97323,4.97323,19000000.0
2009-11-09 06:57:00,4.97521,4.97543,4.97393,4.97393,8000000.0
2009-11-09 06:58:00,4.97506,4.97574,4.97434,4.97434,10000000.0
2009-11-09 06:59:00,4.97524,4.97584,4.97457,4.97584,17000000.0
2009-11-09 07:00:00,4.97558,4.97613,4.97464,4.97464,11000000.0
2009-11-09 07:01:00,4.97476,4.97646,4.97476,4.97531,11000000.0
2009-11-09 07:02:00,4.97607,4.97673,4.97524,4.97524,13000000.0
2009-11-09 07:03:00,4.97683,4.97711,4.97537,4.97605,12000000.0
2009-11-09 07:04:00,4.97746,4.97779,4.97606,4.97672,18000000.0
2009-11-09 07:05:00,4.97707,4.97756,4.97629,4.97752,12000000.0
2009-11-09 07:06:00,4.97712,4.97712,4.97594,4.9767,15000000.0
2009-11-09 07:07:00,4.97732,4.97732,4.97633,4.97655,11000000.0
2009-11-09 07:08:00,4.97594,4.97679,4.97536,4.97539,9000000.0
2009-11-09 07:09:00,4.9759,4.97644,4.97479,4.97479,15000000.0
2009-11-09 07:10:00,4.97586,4.97659,4.975,4.97575,19000000.0
2009-11-09 07:11:00,4.9766,4.9766,4.9748,4.97627,9000000.0
2009-11-09 07:12:00,4.97653,4.97653,4.97481,4.97631,12000000.0
2009-11-09 07:13:00,4.97598,4.97658,4.97469,4.97482,19000000.0
2009-11-09 07:14:00,4.97526,4.97698,4.97503,4.97503,8000000.0
2009-11-09 07:15:00,4.9751,4.97701,4.9751,4.97701,16000000.0
2009-11-09 07:16:00,4.97706,4.97706,4.97527,4.97527,18000000.0
2009-11-09 07:17:00,4.97602,4.97684,4.97547,4.97684,22000000.0
2009-11-09 07:18:00,4.97705,4.97705,4.9756,4.9756,16000000.0
2009-11-09 07:19:00,4.97632,4.97724,4.97569,4.97569,17000000.0
2009-11-09 07:20:00,4.97659,4.97696,4.97556,4.97556,14000000.0
2009-11-09 07:21:00,4.977,4.97734,4.97581,4.97626,16000000.0
2009-11-09 07:22:00,4.97572,4.97725,4.97554,4.97725,14000000.0
2009-11-09 07:23:00,4.97706,4.97706,4.97521,4.97573,17000000.0
2009-11-09 07:24:00,4.97687,4.97743,4.97589,4.97606,9000000.0
2009-11-09 07:25:00,4.97683,4.97744,4.97584,4.97677,13000000.0
2009-11-09 07:26:00,4.97588,4.9773,4.97575,4.9773,13000000.0
2009-11-09 07:27:00,4.97695,4.97807,4.97655,4.97807,7000000.0
2009-11-09 07:28:00,4.97763,4.97763,4.97665,4.97761,18000000.0
2009-11-09 07:29:00,4.9784,4.9784,4.97676,4.97758,8000000.0
2009-11-09 07:30:00,4.97733,4.978,4.97609,4.97795,16000000.0
2009-11-09 07:31:00,4.97819,4.97823,4.97616,4.97637,15000000.0
2009-11-09 07:32:00,4.97717,4.97763,4.97619,4.97619,13000000.0
2009-11-09 07:33:00,4.97762,4.97801,4.97617,4.97617,8000000.0
2009-11-09 07:34:00,4.97609,4.97772,4.97604,4.97626,11000000.0
2009-11-09 07:35:00,4.97708,4.97771,4.97608,4.97657,16000000.0
2009-11-09 07:36:00,4.9761,4.97725,4.9761,4.97654,11000000.0
2009-11-09 07:37:00,4.97666,4.97764,4.97644,4.97702,17000000.0
2009-11-09 07:38:00,4.97678,4.97701,4.97577,4.97701,9000000.0
2009-11-09 07:39:00,4.97716,4.97716,4.97602,4.97665,12000000.0
2009-11-09 07:40:00,4.97658,4.97704,4.97564,4.97649,14000000.0
2009-11-09 07:41:00,4.97748,4.97768,4.9758,4.97687,14000000.0
2009-11-09 07:42:00,4.97676,4.9772,4.97567,4.9772,8000000.0
2009-11-09 07:43:00,4.97664,4.97687,4.97505,4.97532,15000000.0
2009-11-09 07:44:00,4.97517,4.97689,4.97517,4.97519,13000000.0
2009-11-09 07:45:00,4.97633,4.97731,4.97568,4.97651,19000000.0
2009-11-09 07:46:00,4.97654,4.97761,4.97617,4.97761,11000000.0
2009-11-09 07:47:00,4.97755,4.97872,4.97651,4.97872,16000000.0
2009-11-09 07:48:00,4.9782,4.97846,4.97744,4.97817,9000000.0
2009-11-09 07:49:00,4.97865,4.97901,4.97784,4.97879,11000000.0
2009-11-09 07:50:00,4.97814,4.97821,4.97631,4.97765,11000000.0
2009-11-09 07:51:00,4.97588,4.9773,4.97556,4.97556,13000000.0
2009-11-09 07:52:00,4.97594,4.97706,4.97587,4.97704,14000000.0
2009-11-09 07:53:00,4.97755,4.9776,4.97547,4.97547,10000000.0
2009-11-09 07:54:00,4.97697,4.97705,4.97564,4.97564,17000000.0
2009-11-09 07:55:00,4.97594,4.97619,4.97496,4.97496,10000000.0
2009-11-09 07:56:00,4.97564,4.976,4.97437,4.97497,11000000.0
2009-11-09 07:57:00,4.97368,4.97471,4.97368,4.97461,11000000.0
2009-11-09 07:58:00,4.97493,4.97493,4.97333,4.97382,24000000.0
2009-11-09 07:59:00,4.97353,4.97485,4.973,4.97485,11000000.0
2009-11-09 08:00:00,4.97377,4.97578,4.97324,4.97427,14000000.0
2009-11-09 08:01:00,4.97645,4.97656,4.97403,4.97472,15000000.0
2009-11-09 08:02:00,4.97665,4.97677,4.97496,4.97543,16000000.0
2009-11-09 08:03:00,4.97727,4.97744,4.97557,4.97586,10000000.0
2009-11-09 08:04:00,4.97587,4.97721,4.97554,4.9768,13000000.0
2009-11-09 08:05:00,4.97621,4.97621,4.97426,4.97467,18000000.0
2009-11-09 08:06:00,4.9738,4.97528,4.97376,4.97528,14000000.0
2009-11-09 08:07:00,4.9744,4.97522,4.97399,4.97408,11000000.0
2009-11-09 08:08:00,4.97424,4.97539,4.97331,4.97501,19000000.0
2009-11-09 08:09:00,4.97503,4.97594,4.97424,4.97594,9000000.0
2009-11-09 08:10:00,4.97519,4.97591,4.97464,4.97495,8000000.0
2009-11-09 08:11:00,4.97426,4.97691,4.97426,4.97612,16000000.0
2009-11-09 08:12:00,4.97503,4.97679,4.97503,4.97619,16000000.0
2009-11-09 08:13:00,4.97601,4.97643,4.97485,4.97543,15000000.0
2009-11-09 08:14:00,4.97618,4.97655,4.97485,4.97522,15000000.0
2009-11-09 08:15:00,4.975,4.9758,4.97443,4.97481,14000000.0
2009-11-09 08:16:00,4.97509,4.97538,4.97321,4.97321,14000000.0
2009-11-09 08:17:00,4.97501,4.97556,4.97353,4.97427,15000000.0
2009-11-09 08:18:00,4.97494,4.97517,4.97399,4.97436,11000000.0
2009-11-09 08:19:00,4.97359,4.97625,4.97359,4.97448,16000000.0
2009-11-09 08:20:00,4.97432,4.97469,4.97322,4.97323,17000000.0
2009-11-09 08:21:00,4.97337,4.97526,4.97337,4.97526,15000000.0
2009-11-09 08:22:00,4.97548,4.97562,4.97406,4.97414,8000000.0
2009-11-09 08:23:00,4.97336,4.97527,4.97336,4.97495,15000000.0
2009-11-09 08:24:00,4.97388,4.97498,4.97354,4.97488,8000000.0
2009-11-09 08:25:00,4.97485,4.97497,4.97378,4.97497,17000000.0
2009-11-09 08:26:00,4.97484,4.97529,4.97362,4.97363,14000000.0
2009-11-09 08:27:00,4.97545,4.97605,4.97449,4.97605,9000000.0
2009-11-09 08:28:00,4.97656,4.97664,4.97435,4.97515,11000000.0
2009-11-09 08:29:00,4.97542,4.97683,4.97485,4.97667,15000000.0
2009-11-09 08:30:00,4.97567,4.97646,4.97517,4.97594,10000000.0
2009-11-09 08:31:00,4.97424,4.97589,4.97424,4.97516,17000000.0
2009-11-09 08:32:00,4.97384,4.97536,4.97384,4.97414,20000000.0
2009-11-09 08:33:00,4.97366,4.97482,4.97366,4.97375,7000000.0
2009-11-09 08:34:00,4.97523,4.97535,4.97453,4.97488,8000000.0
2009-11-09 08:35:00,4.97464,4.97611,4.97398,4.97545,19000000.0
2009-11-09 08:36:00,4.97507,4.976,4.97457,4.9755,14000000.0
2009-11-09 08:37:00,4.97605,4.9761,4.97449,4.9746,12000000.0
2009-11-09 08:38:00,4.97522,4.97582,4.97451,4.97552,13000000.0
2009-11-09 08:39:00,4.97593,4.97616,4.97418,4.97443,14000000.0
2009-11-09 08:40:00,4.97572,4.97612,4.97484,4.97612,12000000.0
2009-11-09 08:41:00,4.97573,4.97611,4.97534,4.97601,11000000.0
2009-11-09 08:42:00,4.97553,4.97656,4.9751,4.97577,18000000.0
2009-11-09 08:43:00,4.97541,4.97687,4.97541,4.97671,8000000.0
2009-11-09 08:44:00,4.9758,4.97735,4.97546,4.97735,12000000.0
2009-11-09 08:45:00,4.97788,4.97818,4.97617,4.97788,20000000.0
2009-11-09 08:46:00,4.97775,4.97832,4.97682,4.97832,10000000.0
2009-11-09 08:47:00,4.9777,4.97842,4.97653,4.97842,13000000.0
2009-11-09 08:48:00,4.97801,4.97883,4.97717,4.9784,16000000.0
2009-11-09 08:49:00,4.97828,4.97828,4.97671,4.97761,9000000.0
2009-11-09 08:50:00,4.97766,4.97768,4.97557,4.97732,17000000.0
2009-11-09 08:51:00,4.97747,4.97751,4.97608,4.97711,8000000.0
2009-11-09 08:52:00,4.97717,4.97724,4.97594,4.97594,20000000.0
2009-11-09 08:53:00,4.9773,4.9773,4.97561,4.97561,16000000.0
2009-11-09 08:54:00,4.97647,4.97731,4.97563,4.97563,15000000.0
2009-11-09 08:55:00,4.97649,4.97794,4.97632,4.97779,12000000.0
2009-11-09 08:56:00,4.97792,4.97792,4.97613,4.97775,14000000.0
2009-11-09 08:57:00,4.97762,4.97766,4.97537,4.9756,14000000.0
2009-11-09 08:58:00,4.97581,4.97755,4.97557,4.97557,15000000.0
2009-11-09 08:59:00,4.97656,4.97731,4.97569,4.97586,15000000.0
2009-11-09 09:00:00,4.97736,4.97743,4.97438,4.97567,14000000.0
2009-11-09 09:01:00,4.97421,4.97421,4.97217,4.97309,14000000.0
2009-11-09 09:02:00,4.97318,4.97318,4.97126,4.97274,17000000.0
2009-11-09 09:03:00,4.97119,4.97291,4.97119,4.97202,16000000.0
2009-11-09 09:04:00,4.97236,4.97336,4.97167,4.97336,10000000.0
2009-11-09 09:05:00,4.97209,4.97331,4.97181,4.97292,14000000.0
2009-11-09 09:06:00,4.97291,4.97353,4.97226,4.97302,14000000.0
2009-11-09 09:07:00,4.97379,4.97391,4.97268,4.97278,9000000.0
2009-11-09 09:08:00,4.97467,4.97476,4.97329,4.9742,17000000.0
2009-11-09 09:09:00,4.97359,4.97433,4.97313,4.97349,9000000.0
2009-11-09 09:10:00,4.9734,4.97376,4.97176,4.97287,12000000.0
2009-11-09 09:11:00,4.97339,4.97339,4.97084,4.97243,15000000.0
2009-11-09 09:12:00,4.97191,4.97284,4.9708,4.97217,14000000.0
2009-11-09 09:13:00,4.97268,4.9731,4.97104,4.97259,12000000.0
2009-11-09 09:14:00,4.97311,4.97323,4.97073,4.9717,13000000.0
2009-11-09 09:15:00,4.97161,4.97233,4.97093,4.97193,13000000.0
2009-11-09 09:16:00,4.97182,4.97182,4.96995,4.97139,10000000.0
2009-11-09 09:17:00,4.97168,4.97178,4.96937,4.97048,14000000.0
2009-11-09 09:18:00,4.97081,4.97209,4.96965,4.97076,16000000.0
2009-11-09 09:19:00,4.97131,4.97197,4.96948,4.97038,14000000.0
2009-11-09 09:20:00,4.97023,4.97117,4.9697,4.97092,11000000.0
2009-11-09 09:21:00,4.97135,4.97192,4.97007,4.97192,11000000.0
2009-11-09 09:22:00,4.97236,4.97311,4.97113,4.973,18000000.0
2009-11-09 09:23:00,4.97148,4.97238,4.97078,4.97156,18000000.0
2009-11-09 09:24:00,4.9714,4.97167,4.9698,4.97043,18000000.0
2009-11-09 09:25:00,4.97061,4.97061,4.96857,4.96857,13000000.0
2009-11-09 09:26:00,4.96972,4.97052,4.96835,4.97052,13000000.0
2009-11-09 09:27:00,4.97083,4.97083,4.96836,4.96961,11000000.0
2009-11-09 09:28:00,4.97031,4.97088,4.96861,4.97088,12000000.0
2009-11-09 09:29:00,4.96979,4.97206,4.96978,4.97061,16000000.0
2009-11-09 09:30:00,4.97064,4.97177,4.97016,4.97177,11000000.0
2009-11-09 09:31:00,4.96996,4.97155,4.96996,4.97144,13000000.0
2009-11-09 09:32:00,4.97141,4.97201,4.97029,4.97156,14000000.0
2009-11-09 09:33:00,4.97146,4.97174,4.9693,4.97101,16000000.0
2009-11-09 09:34:00,4.97153,4.97166,4.9701,4.97109,13000000.0
2009-11-09 09:35:00,4.97147,4.97152,4.97073,4.97134,9000000.0
2009-11-09 09:36:00,4.96987,4.97058,4.969,4.96987,7000000.0
2009-11-09 09:37:00,4.97055,4.97078,4.96852,4.96852,14000000.0
2009-11-09 09:38:00,4.96996,4.97027,4.96832,4.96982,18000000.0
2009-11-09 09:39:00,4.96986,4.96986,4.96861,4.9692,15000000.0
2009-11-09 09:40:00,4.9698,4.9698,4.96837,4.96865,10000000.0
2009-11-09 09:41:00,4.96957,4.97026,4.96859,4.96984,14000000.0
2009-11-09 09:42:00,4.96932,4.97092,4.96904,4.97092,18000000.0
2009-11-09 09:43:00,4.97019,4.97102,4.97003,4.97102,9000000.0
2009-11-09 09:44:00,4.97019,4.97046,4.96921,4.96975,10000000.0
2009-11-09 09:45:00,4.96988,4.97046,4.96892,4.97046,10000000.0
2009-11-09 09:46:00,4.96898,4.96977,4.96775,4.96969,14000000.0
2009-11-09 09:47:00,4.96836,4.96931,4.96773,4.96773,11000000.0
2009-11-09 09:48:00,4.96976,4.97053,4.96915,4.97005,10000000.0
2009-11-09 09:49:00,4.97021,4.97058,4.96886,4.97058,13000000.0
2009-11-09 09:50:00,4.96966,4.97035,4.9692,4.97002,12000000.0
2009-11-09 09:51:00,4.97062,4.97069,4.96913,4.9698,18000000.0
2009-11-09 09:52:00,4.97009,4.97122,4.96903,4.96963,12000000.0
2009-11-09 09:53:00,4.97143,4.97143,4.96791,4.96922,18000000.0
2009-11-09 09:54:00,4.96924,4.96924,4.96583,4.96598,13000000.0
2009-11-09 09:55:00,4.96689,4.96777,4.9659,4.96712,14000000.0
2009-11-09 09:56:00,4.96692,4.96692,4.96314,4.96402,16000000.0
2009-11-09 09:57:00,4.96372,4.96483,4.96257,4.96477,17000000.0
2009-11-09 09:58:00,4.96309,4.96456,4.96309,4.9633,18000000.0
2009-11-09 09:59:00,4.96456,4.96456,4.96285,4.96444,7000000.0
2009-11-09 10:00:00,4.96421,4.96421,4.96168,4.9623,13000000.0
2009-11-09 10:01:00,4.96275,4.96275,4.96105,4.96131,15000000.0
2009-11-09 10:02:00,4.96401,4.96447,4.9628,4.96348,10000000.0
2009-11-09 10:03:00,4.9637,4.96443,4.96294,4.96388,15000000.0
2009-11-09 10:04:00,4.96355,4.96468,4.96287,4.96437,13000000.0
2009-11-09 10:05:00,4.9629,4.96448,4.96282,4.96401,16000000.0
2009-11-09 10:06:00,4.96462,4.96481,4.96301,4.9641,16000000.0
2009-11-09 10:07:00,4.96254,4.96406,4.96254,4.96361,24000000.0
2009-11-09 10:08:00,4.96356,4.96356,4.96098,4.96105,13000000.0
2009-11-09 10:09:00,4.96236,4.96236,4.96095,4.96214,17000000.0
2009-11-09 10:10:00,4.96165,4.96271,4.96062,4.9619,14000000.0
2009-11-09 10:11:00,4.963,4.96319,4.96174,4.9628,14000000.0
2009-11-09 10:12:00,4.96137,4.96386,4.96137,4.96272,9000000.0
2009-11-09 10:13:00,4.96269,4.96302,4.96128,4.96274,13000000.0
2009-11-09 10:14:00,4.96172,4.96423,4.96172,4.9629,10000000.0
2009-11-09 10:15:00,4.96327,4.96413,4.96235,4.9638,19000000.0
2009-11-09 10:16:00,4.96388,4.96399,4.96275,4.96335,11000000.0
2009-11-09 10:17:00,4.9635,4.9635,4.96196,4.96209,13000000.0
2009-11-09 10:18:00,4.96388,4.96543,4.96331,4.96344,21000000.0
2009-11-09 10:19:00,4.96416,4.96522,4.96359,4.96443,12000000.0
2009-11-09 10:20:00,4.96433,4.96519,4.96354,4.96519,8000000.0
2009-11-09 10:21:00,4.96512,4.96619,4.96399,4.96619,17000000.0
2009-11-09 10:22:00,4.96596,4.96647,4.96505,4.96598,15000000.0
2009-11-09 10:23:00,4.96607,4.96721,4.96599,4.96648,11000000.0
2009-11-09 10:24:00,4.96675,4.96763,4.96584,4.96727,13000000.0
2009-11-09 10:25:00,4.96709,4.96778,4.96614,4.96776,14000000.0
2009-11-09 10:26:00,4.96705,4.96807,4.96658,4.96768,10000000.0
2009-11-09 10:27:00,4.96743,4.96743,4.96564,4.96564,9000000.0
2009-11-09 10:28:00,4.96617,4.96732,4.96571,4.96709,11000000.0
2009-11-09 10:29:00,4.96592,4.96744,4.96592,4.96716,19000000.0
2009-11-09 10:30:00,4.96697,4.96724,4.96587,4.96618,11000000.0
2009-11-09 10:31:00,4.96716,4.96748,4.96605,4.96733,15000000.0
2009-11-09 10:32:00,4.96725,4.96725,4.96516,4.96643,9000000.0
2009-11-09 10:33:00,4.96608,4.96652,4.96475,4.96636,16000000.0
2009-11-09 10:34:00,4.96633,4.96633,4.96446,4.96544,11000000.0
2009-11-09 10:35:00,4.96571,4.96571,4.9645,4.96565,9000000.0
2009-11-09 10:36:00,4.96601,4.96633,4.96478,4.96633,13000000.0
2009-11-09 10:37:00,4.96595,4.96595,4.96408,4.96577,14000000.0
2009-11-09 10:38:00,4.96608,4.96608,4.96482,4.96551,7000000.0
2009-11-09 10:39:00,4.96494,4.96674,4.96494,4.96674,12000000.0
2009-11-09 10:40:00,4.9659,4.96647,4.9646,4.96606,17000000.0
2009-11-09 10:41:00,4.96678,4.96736,4.96523,4.96708,15000000.0
2009-11-09 10:42:00,4.96649,4.96732,4.96563,4.96563,13000000.0
2009-11-09 10:43:00,4.96602,4.96655,4.96455,4.96481,15000000.0
2009-11-09 10:44:00,4.9656,4.96619,4.9641,4.96619,11000000.0
2009-11-09 10:45:00,4.96564,4.96564,4.96366,4.96562,17000000.0
2009-11-09 10:46:00,4.96604,4.96641,4.96436,4.96641,9000000.0
2009-11-09 10:47:00,4.96571,4.96655,4.96494,4.96655,9000000.0
2009-11-09 10:48:00,4.96607,4.96701,4.96561,4.96687,11000000.0
2009-11-09 10:49:00,4.96726,4.96726,4.96642,4.96673,11000000.0
2009-11-09 10:50:00,4.96669,4.96741,4.96515,4.96515,16000000.0
2009-11-09 10:51:00,4.96758,4.9676,4.96515,4.96725,21000000.0
2009-11-09 10:52:00,4.96664,4.96772,4.96624,4.96772,8000000.0
2009-11-09 10:53:00,4.96683,4.9681,4.96612,4.9681,12000000.0
2009-11-09 10:54:00,4.96831,4.96842,4.96673,4.96727,16000000.0
2009-11-09 10:55:00,4.96674,4.96827,4.96674,4.96768,13000000.0
2009-11-09 10:56:00,4.96733,4.96768,4.96604,4.9676,16000000.0
2009-11-09 10:57:00,4.96742,4.9681,4.96696,4.9681,10000000.0
2009-11-09 10:58:00,4.96816,4.9682,4.96622,4.96737,12000000.0
2009-11-09 10:59:00,4.96748,4.96827,4.96699,4.96827,11000000.0
2009-11-09 11:00:00,4.96724,4.96806,4.96617,4.96775,13000000.0
2009-11-09 11:01:00,4.96636,4.9681,4.96636,4.96658,9000000.0
2009-11-09 11:02:00,4.96803,4.96842,4.96701,4.96774,8000000.0
2009-11-09 11:03:00,4.96763,4.9678,4.96705,4.9678,10000000.0
2009-11-09 11:04:00,4.96788,4.96805,4.9665,4.96805,12000000.0
2009-11-09 11:05:00,4.96812,4.96873,4.96688,4.96688,11000000.0
2009-11-09 11:06:00,4.96652,4.96841,4.96652,4.96819,8000000.0
2009-11-09 11:07:00,4.96852,4.9695,4.96734,4.96734,14000000.0
2009-11-09 11:08:00,4.96848,4.96941,4.9672,4.96841,18000000.0
2009-11-09 11:09:00,4.96774,4.96997,4.96774,4.96943,15000000.0
2009-11-09 11:10:00,4.96952,4.9699,4.96789,4.9691,12000000.0
2009-11-09 11:11:00,4.96948,4.96962,4.96892,4.96911,11000000.0
2009-11-09 11:12:00,4.9691,4.96974,4.96826,4.96841,8000000.0
2009-11-09 11:13:00,4.96961,4.97023,4.96885,4.96979,15000000.0
2009-11-09 11:14:00,4.96953,4.96989,4.96852,4.96971,13000000.0
2009-11-09 11:15:00,4.96927,4.97014,4.96862,4.96891,20000000.0
2009-11-09 11:16:00,4.96952,4.96973,4.96856,4.96967,15000000.0
2009-11-09 11:17:00,4.96889,4.96983,4.96856,4.96964,18000000.0
2009-11-09 11:18:00,4.96972,4.96972,4.96719,4.96796,20000000.0
2009-11-09 11:19:00,4.9679,4.96908,4.96684,4.96891,13000000.0
2009-11-09 11:20:00,4.96874,4.96928,4.96727,4.96928,20000000.0
2009-11-09 11:21:00,4.96726,4.9693,4.96726,4.96798,18000000.0
2009-11-09 11:22:00,4.96839,4.96896,4.9673,4.96782,18000000.0
2009-11-09 11:23:00,4.96891,4.96901,4.96786,4.96882,13000000.0
2009-11-09 11:24:00,4.9673,4.96825,4.9671,4.9677,9000000.0
2009-11-09 11:25:00,4.96773,4.96847,4.96741,4.96828,8000000.0
2009-11-09 11:26:00,4.96797,4.96927,4.96757,4.96905,8000000.0
2009-11-09 11:27:00,4.96866,4.96866,4.96708,4.96708,7000000.0
2009-11-09 11:28:00,4.96729,4.96846,4.96496,4.96519,14000000.0
2009-11-09 11:29:00,4.9644,4.96602,4.9644,4.96509,16000000.0
2009-11-09 11:30:00,4.96474,4.96553,4.96438,4.96536,7000000.0
2009-11-09 11:31:00,4.96655,4.96696,4.96539,4.96642,15000000.0
2009-11-09 11:32:00,4.9668,4.96727,4.96582,4.96717,10000000.0
2009-11-09 11:33:00,4.96703,4.96735,4.96647,4.96697,8000000.0
2009-11-09 11:34:00,4.96732,4.9674,4.96594,4.96736,11000000.0
2009-11-09 11:35:00,4.96754,4.96754,4.96525,4.96723,15000000.0
2009-11-09 11:36:00,4.96713,4.96749,4.96606,4.96626,14000000.0
2009-11-09 11:37:00,4.9675,4.96808,4.96614,4.96808,11000000.0
2009-11-09 11:38:00,4.96724,4.96779,4.9657,4.9657,12000000.0
2009-11-09 11:39:00,4.96656,4.96683,4.9649,4.96651,13000000.0
2009-11-09 11:40:00,4.96607,4.9665,4.96471,4.9665,8000000.0
2009-11-09 11:41:00,4.96625,4.96625,4.96474,4.96545,13000000.0
2009-11-09 11:42:00,4.9656,4.96624,4.96349,4.96502,18000000.0
2009-11-09 11:43:00,4.96302,4.96499,4.96302,4.96497,13000000.0
2009-11-09 11:44:00,4.96509,4.96564,4.96388,4.96548,14000000.0
2009-11-09 11:45:00,4.96538,4.96572,4.96397,4.96525,12000000.0
2009-11-09 11:46:00,4.96531,4.96555,4.96377,4.96479,14000000.0
2009-11-09 11:47:00,4.96306,4.96399,4.96162,4.9634,15000000.0
2009-11-09 11:48:00,4.96218,4.9627,4.9613,4.96255,9000000.0
2009-11-09 11:49:00,4.96091,4.9628,4.96091,4.96207,14000000.0
2009-11-09 11:50:00,4.96082,4.96318,4.96075,4.96188,17000000.0
2009-11-09 11:51:00,4.96123,4.96257,4.96069,4.96069,15000000.0
2009-11-09 11:52:00,4.96176,4.96212,4.96033,4.96195,15000000.0
2009-11-09 11:53:00,4.96047,4.96244,4.96047,4.96104,14000000.0
2009-11-09 11:54:00,4.96033,4.96196,4.96033,4.96196,9000000.0
2009-11-09 11:55:00,4.96146,4.96161,4.96048,4.96161,11000000.0
2009-11-09 11:56:00,4.96168,4.96168,4.96022,4.96134,13000000.0
2009-11-09 11:57:00,4.96147,4.96147,4.9595,4.96078,13000000.0
2009-11-09 11:58:00,4.95943,4.96138,4.95938,4.96033,12000000.0
2009-11-09 11:59:00,4.95958,4.96136,4.9595,4.96064,12000000.0
2009-11-09 12:00:00,4.96083,4.96093,4.9598,4.96079,12000000.0
2009-11-09 12:01:00,4.96037,4.96069,4.95909,4.96069,22000000.0
2009-11-09 12:02:00,4.96013,4.96032,4.95931,4.96008,10000000.0
2009-11-09 12:03:00,4.96036,4.96077,4.95889,4.95889,18000000.0
2009-11-09 12:04:00,4.96007,4.96007,4.95761,4.95851,12000000.0
2009-11-09 12:05:00,4.95791,4.95842,4.95618,4.95777,15000000.0
2009-11-09 12:06:00,4.95778,4.95798,4.95605,4.95719,14000000.0
2009-11-09 12:07:00,4.95707,4.95762,4.95588,4.95668,15000000.0
2009-11-09 12:08:00,4.95649,4.95721,4.95489,4.95548,19000000.0
2009-11-09 12:09:00,4.95705,4.95705,4.95544,4.95635,12000000.0
2009-11-09 12:10:00,4.95717,4.95717,4.95563,4.95681,23000000.0
2009-11-09 12:11:00,4.95625,4.95668,4.95541,4.95541,21000000.0
2009-11-09 12:12:00,4.95634,4.95832,4.95634,4.95718,9000000.0
2009-11-09 12:13:00,4.95702,4.95741,4.9556,4.95706,13000000.0
2009-11-09 12:14:00,4.95643,4.95818,4.95597,4.95818,15000000.0
2009-11-09 12:15:00,4.95811,4.95811,4.95676,4.95713,14000000.0
2009-11-09 12:16:00,4.95777,4.9578,4.95673,4.95673,16000000.0
2009-11-09 12:17:00,4.95803,4.95803,4.95627,4.95787,13000000.0
2009-11-09 12:18:00,4.95705,4.95822,4.95704,4.95822,9000000.0
2009-11-09 12:19:00,4.95811,4.95811,4.95598,4.95598,10000000.0
2009-11-09 12:20:00,4.95723,4.95749,4.95622,4.95678,7000000.0
2009-11-09 12:21:00,4.95609,4.95705,4.95535,4.95682,13000000.0
2009-11-09 12:22:00,4.95634,4.95748,4.95543,4.95748,10000000.0
2009-11-09 12:23:00,4.95679,4.95685,4.95498,4.95581,10000000.0
2009-11-09 12:24:00,4.95656,4.95719,4.95515,4.95701,12000000.0
2009-11-09 12:25:00,4.95541,4.9571,4.95541,4.9571,12000000.0
2009-11-09 12:26:00,4.95719,4.95719,4.95506,4.95671,20000000.0
2009-11-09 12:27:00,4.95668,4.95668,4.95397,4.95505,12000000.0
2009-11-09 12:28:00,4.95631,4.95706,4.95375,4.95706,14000000.0
2009-11-09 12:29:00,4.9555,4.95694,4.95539,4.95613,10000000.0
2009-11-09 12:30:00,4.95521,4.95698,4.95521,4.95557,19000000.0
2009-11-09 12:31:00,4.95655,4.95655,4.95449,4.95648,11000000.0
2009-11-09 12:32:00,4.95701,4.95701,4.95507,4.95625,10000000.0
2009-11-09 12:33:00,4.95611,4.95616,4.9533,4.95413,15000000.0
2009-11-09 12:34:00,4.95453,4.95489,4.95337,4.95438,16000000.0
2009-11-09 12:35:00,4.95532,4.95593,4.95434,4.95534,10000000.0
2009-11-09 12:36:00,4.95598,4.95719,4.95573,4.95703,11000000.0
2009-11-09 12:37:00,4.95599,4.95599,4.95353,4.95353,10000000.0
2009-11-09 12:38:00,4.95429,4.95521,4.95274,4.95521,14000000.0
2009-11-09 12:39:00,4.95488,4.95615,4.95366,4.95615,14000000.0
2009-11-09 12:40:00,4.95605,4.9572,4.95526,4.9564,11000000.0
2009-11-09 12:41:00,4.95743,4.95743,4.95585,4.9574,12000000.0
2009-11-09 12:42:00,4.9564,4.95774,4.95569,4.95686,14000000.0
2009-11-09 12:43:00,4.95702,4.95759,4.95533,4.95661,15000000.0
2009-11-09 12:44:00,4.9568,4.9576,4.95594,4.95732,16000000.0
2009-11-09 12:45:00,4.95752,4.9577,4.95596,4.95668,10000000.0
2009-11-09 12:46:00,4.95612,4.95801,4.95572,4.95693,12000000.0
2009-11-09 12:47:00,4.95782,4.95783,4.95574,4.95778,13000000.0
2009-11-09 12:48:00,4.95741,4.95741,4.95546,4.95592,12000000.0
2009-11-09 12:49:00,4.95582,4.95723,4.95542,4.95723,14000000.0
2009-11-09 12:50:00,4.95643,4.95721,4.95617,4.95625,9000000.0
2009-11-09 12:51:00,4.95647,4.95725,4.95568,4.95703,10000000.0
2009-11-09 12:52:00,4.95687,4.95722,4.95557,4.95651,22000000.0
2009-11-09 12:53:00,4.95668,4.95686,4.95534,4.95638,14000000.0
2009-11-09 12:54:00,4.95501,4.95632,4.95424,4.95581,13000000.0
2009-11-09 12:55:00,4.95537,4.95559,4.95265,4.95434,21000000.0
2009-11-09 12:56:00,4.9524,4.95431,4.9524,4.95431,18000000.0
2009-11-09 12:57:00,4.95453,4.95468,4.95328,4.95412,7000000.0
2009-11-09 12:58:00,4.95353,4.95369,4.95251,4.9536,12000000.0
2009-11-09 12:59:00,4.95392,4.95449,4.95213,4.95317,18000000.0
2009-11-09 13:00:00,4.95255,4.95406,4.95249,4.95313,14000000.0
2009-11-09 13:01:00,4.95336,4.95422,4.9529,4.95371,11000000.0
2009-11-09 13:02:00,4.95332,4.95353,4.95162,4.95326,15000000.0
2009-11-09 13:03:00,4.95408,4.95418,4.95193,4.95289,15000000.0
2009-11-09 13:04:00,4.95235,4.95302,4.9512,4.95302,16000000.0
2009-11-09 13:05:00,4.95165,4.95287,4.95165,4.95241,9000000.0
2009-11-09 13:06:00,4.95303,4.95395,4.9524,4.9535,13000000.0
2009-11-09 13:07:00,4.95353,4.95464,4.95279,4.95389,13000000.0
2009-11-09 13:08:00,4.95509,4.95584,4.9543,4.95537,10000000.0
2009-11-09 13:09:00,4.95629,4.95648,4.95467,4.95637,15000000.0
2009-11-09 13:10:00,4.95667,4.95674,4.95445,4.95537,12000000.0
2009-11-09 13:11:00,4.95601,4.9566,4.95459,4.95549,12000000.0
2009-11-09 13:12:00,4.95581,4.95601,4.95394,4.95518,12000000.0
2009-11-09 13:13:00,4.95534,4.95574,4.95471,4.95548,11000000.0
2009-11-09 13:14:00,4.95551,4.95624,4.9547,4.95624,9000000.0
2009-11-09 13:15:00,4.95675,4.95767,4.95536,4.95565,15000000.0
2009-11-09 13:16:00,4.95769,4.95771,4.95579,4.95712,15000000.0
2009-11-09 13:17:00,4.95712,4.95839,4.95593,4.95776,17000000.0
2009-11-09 13:18:00,4.95765,4.95798,4.95634,4.95754,15000000.0
2009-11-09 13:19:00,4.95739,4.9581,4.95608,4.95775,15000000.0
2009-11-09 13:20:00,4.95683,4.95781,4.95636,4.95781,19000000.0
2009-11-09 13:21:00,4.9571,4.9575,4.95651,4.95715,10000000.0
2009-11-09 13:22:00,4.95795,4.95906,4.95734,4.95765,8000000.0
2009-11-09 13:23:00,4.95911,4.95946,4.95694,4.95694,15000000.0
2009-11-09 13:24:00,4.95915,4.95922,4.95804,4.95863,11000000.0
2009-11-09 13:25:00,4.95894,4.95909,4.95781,4.95904,9000000.0
2009-11-09 13:26:00,4.95902,4.95966,4.95844,4.95966,8000000.0
2009-11-09 13:27:00,4.95933,4.95974,4.95838,4.95941,15000000.0
2009-11-09 13:28:00,4.95897,4.95966,4.95797,4.9585,17000000.0
2009-11-09 13:29:00,4.95858,4.95988,4.95828,4.95901,11000000.0
2009-11-09 13:30:00,4.96035,4.96062,4.95912,4.96062,21000000.0
2009-11-09 13:31:00,4.95961,4.95973,4.95834,4.95913,11000000.0
2009-11-09 13:32:00,4.95902,4.95956,4.95832,4.95956,10000000.0
2009-11-09 13:33:00,4.95976,4.95976,4.95806,4.95806,8000000.0
2009-11-09 13:34:00,4.95772,4.95937,4.95753,4.95841,15000000.0
2009-11-09 13:35:00,4.95928,4.95943,4.95833,4.95833,13000000.0
2009-11-09 13:36:00,4.95942,4.95959,4.958,4.958,11000000.0
2009-11-09 13:37:00,4.9586,4.95977,4.95829,4.95977,8000000.0
2009-11-09 13:38:00,4.95979,4.96061,4.95854,4.9597,13000000.0
2009-11-09 13:39:00,4.95952,4.95952,4.95787,4.95918,7000000.0
2009-11-09 13:40:00,4.95916,4.95942,4.95762,4.95845,12000000.0
2009-11-09 13:41:00,4.95846,4.95962,4.95832,4.9591,15000000.0
2009-11-09 13:42:00,4.9592,4.95941,4.95821,4.95919,22000000.0
2009-11-09 13:43:00,4.95757,4.95894,4.95757,4.95889,13000000.0
2009-11-09 13:44:00,4.95925,4.95955,4.9581,4.95923,14000000.0
2009-11-09 13:45:00,4.95876,4.95943,4.95764,4.95943,7000000.0
2009-11-09 13:46:00,4.95934,4.95934,4.95795,4.95866,11000000.0
2009-11-09 13:47:00,4.95863,4.95909,4.95771,4.95909,11000000.0
2009-11-09 13:48:00,4.95844,4.9586,4.95731,4.9576,14000000.0
2009-11-09 13:49:00,4.95747,4.95917,4.95747,4.95917,13000000.0
2009-11-09 13:50:00,4.95931,4.96015,4.95837,4.96015,12000000.0
2009-11-09 13:51:00,4.9597,4.96007,4.95915,4.96007,11000000.0
2009-11-09 13:52:00,4.96061,4.96159,4.95926,4.96159,9000000.0
2009-11-09 13:53:00,4.96152,4.96182,4.96053,4.96084,11000000.0
2009-11-09 13:54:00,4.95991,4.96115,4.95991,4.96107,17000000.0
2009-11-09 13:55:00,4.96071,4.96132,4.95933,4.961,22000000.0
2009-11-09 13:56:00,4.96007,4.96093,4.95984,4.96022,13000000.0
2009-11-09 13:57:00,4.96089,4.961,4.95948,4.961,19000000.0
2009-11-09 13:58:00,4.95959,4.96045,4.9593,4.9593,11000000.0
2009-11-09 13:59:00,4.9602,4.96079,4.95953,4.96053,7000000.0
2009-11-09 14:00:00,4.96123,4.96126,4.9598,4.96056,9000000.0
2009-11-09 14:01:00,4.96061,4.96106,4.95964,4.96029,7000000.0
2009-11-09 14:02:00,4.95985,4.96043,4.95905,4.95988,13000000.0
2009-11-09 14:03:00,4.96,4.96053,4.95807,4.95946,17000000.0
2009-11-09 14:04:00,4.96027,4.96027,4.95822,4.9595,13000000.0
2009-11-09 14:05:00,4.95891,4.95953,4.95714,4.95714,8000000.0
2009-11-09 14:06:00,4.9578,4.95945,4.95749,4.95822,10000000.0
2009-11-09 14:07:00,4.95843,4.95956,4.95843,4.95956,10000000.0
2009-11-09 14:08:00,4.95844,4.96027,4.95844,4.95902,14000000.0
2009-11-09 14:09:00,4.95904,4.95975,4.95833,4.95927,16000000.0
2009-11-09 14:10:00,4.95988,4.96047,4.95874,4.95968,12000000.0
2009-11-09 14:11:00,4.95997,4.96052,4.95875,4.95995,14000000.0
2009-11-09 14:12:00,4.96032,4.96032,4.95893,4.96008,13000000.0
2009-11-09 14:13:00,4.95987,4.9602,4.95913,4.95985,11000000.0
2009-11-09 14:14:00,4.95857,4.96025,4.95857,4.95941,14000000.0
2009-11-09 14:15:00,4.96002,4.9602,4.95862,4.95926,11000000.0
2009-11-09 14:16:00,4.95837,4.96051,4.95837,4.96051,11000000.0
2009-11-09 14:17:00,4.9596,4.95981,4.95792,4.95803,14000000.0
2009-11-09 14:18:00,4.95809,4.96015,4.95809,4.95972,11000000.0
2009-11-09 14:19:00,4.95858,4.95944,4.958,4.95927,8000000.0
2009-11-09 14:20:00,4.95862,4.95935,4.95813,4.95879,10000000.0
2009-11-09 14:21:00,4.95795,4.95914,4.95742,4.95913,14000000.0
2009-11-09 14:22:00,4.95847,4.95947,4.95809,4.95882,17000000.0
2009-11-09 14:23:00,4.9589,4.95962,4.95819,4.95819,8000000.0
2009-11-09 14:24:00,4.95942,4.95942,4.95758,4.95924,16000000.0
2009-11-09 14:25:00,4.95872,4.95908,4.9577,4.95908,11000000.0
2009-11-09 14:26:00,4.9589,4.9589,4.95741,4.95884,14000000.0
2009-11-09 14:27:00,4.95794,4.95804,4.95725,4.95756,8000000.0
2009-11-09 14:28:00,4.95766,4.95766,4.95566,4.95566,11000000.0
2009-11-09 14:29:00,4.95671,4.95671,4.95572,4.95589,11000000.0
2009-11-09 14:30:00,4.95685,4.95685,4.9551,4.95527,14000000.0
2009-11-09 14:31:00,4.95644,4.95688,4.95487,4.95511,15000000.0
2009-11-09 14:32:00,4.95651,4.95748,4.95546,4.9563,9000000.0
2009-11-09 14:33:00,4.95577,4.95634,4.95459,4.95597,12000000.0
2009-11-09 14:34:00,4.95612,4.95612,4.95451,4.95604,12000000.0
2009-11-09 14:35:00,4.95593,4.95593,4.95435,4.95487,18000000.0
2009-11-09 14:36:00,4.95553,4.95612,4.95485,4.9549,12000000.0
2009-11-09 14:37:00,4.95664,4.95664,4.95489,4.956,12000000.0
2009-11-09 14:38:00,4.95522,4.95614,4.95485,4.95588,24000000.0
2009-11-09 14:39:00,4.95527,4.95604,4.95475,4.95504,12000000.0
2009-11-09 14:40:00,4.95479,4.95596,4.95411,4.95596,15000000.0
2009-11-09 14:41:00,4.95575,4.95607,4.95472,4.95571,17000000.0
2009-11-09 14:42:00,4.95566,4.95591,4.95473,4.95493,15000000.0
2009-11-09 14:43:00,4.95488,4.95585,4.9543,4.95585,9000000.0
2009-11-09 14:44:00,4.95563,4.95563,4.95368,4.95368,7000000.0
2009-11-09 14:45:00,4.95561,4.95561,4.95339,4.95491,17000000.0
2009-11-09 14:46:00,4.95465,4.95465,4.95269,4.95375,14000000.0
2009-11-09 14:47:00,4.95385,4.95434,4.9527,4.95354,16000000.0
2009-11-09 14:48:00,4.95422,4.95514,4.95347,4.95508,12000000.0
2009-11-09 14:49:00,4.95369,4.95546,4.95369,4.9541,20000000.0
2009-11-09 14:50:00,4.95508,4.95563,4.95393,4.95544,12000000.0
2009-11-09 14:51:00,4.95571,4.95613,4.95395,4.95563,12000000.0
2009-11-09 14:52:00,4.9549,4.95495,4.95383,4.9541,22000000.0
2009-11-09 14:53:00,4.95372,4.95504,4.95372,4.95484,17000000.0
2009-11-09 14:54:00,4.95534,4.95586,4.95467,4.95568,14000000.0
2009-11-09 14:55:00,4.95548,4.95677,4.95507,4.95645,20000000.0
2009-11-09 14:56:00,4.95543,4.95689,4.95543,4.95613,22000000.0
2009-11-09 14:57:00,4.9572,4.9572,4.95603,4.9571,10000000.0
2009-11-09 14:58:00,4.95705,4.95726,4.95595,4.95726,17000000.0
2009-11-09 14:59:00,4.95565,4.95704,4.95565,4.95704,12000000.0
2009-11-09 15:00:00,4.9576,4.95778,4.95538,4.95743,14000000.0
2009-11-09 15:01:00,4.9567,4.95684,4.95505,4.95595,16000000.0
2009-11-09 15:02:00,4.95678,4.95719,4.95564,4.95564,13000000.0
2009-11-09 15:03:00,4.95606,4.95748,4.95606,4.95748,7000000.0
2009-11-09 15:04:00,4.95647,4.95911,4.95647,4.95881,12000000.0
2009-11-09 15:05:00,4.95889,4.95889,4.957,4.95729,20000000.0
2009-11-09 15:06:00,4.95799,4.9591,4.95755,4.95896,9000000.0
2009-11-09 15:07:00,4.95827,4.9593,4.95781,4.95806,9000000.0
2009-11-09 15:08:00,4.95812,4.9596,4.95789,4.9579,14000000.0
2009-11-09 15:09:00,4.9594,4.95942,4.9576,4.95942,14000000.0
2009-11-09 15:10:00,4.95978,4.95978,4.9581,4.95905,15000000.0
2009-11-09 15:11:00,4.95973,4.95973,4.95801,4.95879,10000000.0
2009-11-09 15:12:00,4.95838,4.95924,4.95817,4.95907,10000000.0
2009-11-09 15:13:00,4.95949,4.95993,4.95818,4.9582,20000000.0
2009-11-09 15:14:00,4.95935,4.95998,4.95876,4.95998,10000000.0
2009-11-09 15:15:00,4.9602,4.96052,4.95892,4.96033,13000000.0
2009-11-09 15:16:00,4.96035,4.96035,4.95911,4.95945,11000000.0
2009-11-09 15:17:00,4.95979,4.96003,4.95838,4.95838,17000000.0
2009-11-09 15:18:00,4.95903,4.95964,4.95847,4.95847,11000000.0
2009-11-09 15:19:00,4.95963,4.95988,4.95825,4.95965,18000000.0
2009-11-09 15:20:00,4.95818,4.95885,4.95711,4.95804,14000000.0
2009-11-09 15:21:00,4.95594,4.9577,4.95594,4.95718,15000000.0
2009-11-09 15:22:00,4.95644,4.95791,4.95638,4.95639,8000000.0
2009-11-09 15:23:00,4.95737,4.95914,4.95698,4.95807,15000000.0
2009-11-09 15:24:00,4.95832,4.9584,4.95665,4.95763,12000000.0
2009-11-09 15:25:00,4.9579,4.95872,4.95671,4.95702,12000000.0
2009-11-09 15:26:00,4.95817,4.95893,4.95722,4.95821,15000000.0
2009-11-09 15:27:00,4.95876,4.95966,4.95799,4.95799,12000000.0
2009-11-09 15:28:00,4.95919,4.9596,4.95801,4.95862,12000000.0
2009-11-09 15:29:00,4.95851,4.96029,4.95809,4.96029,10000000.0
2009-11-09 15:30:00,4.9605,4.9611,4.95918,4.9606,12000000.0
2009-11-09 15:31:00,4.96102,4.96102,4.95936,4.96033,19000000.0
2009-11-09 15:32:00,4.96022,4.96066,4.95934,4.95962,7000000.0
2009-11-09 15:33:00,4.95929,4.95969,4.9583,4.9583,7000000.0
2009-11-09 15:34:00,4.95858,4.95954,4.95753,4.95954,12000000.0
2009-11-09 15:35:00,4.9592,4.95929,4.9576,4.95845,17000000.0
2009-11-09 15:36:00,4.95929,4.96022,4.95796,4.95796,11000000.0
2009-11-09 15:37:00,4.95858,4.95884,4.95741,4.95865,14000000.0
2009-11-09 15:38:00,4.95835,4.95902,4.95695,4.95829,20000000.0
2009-11-09 15:39:00,4.95768,4.95796,4.95693,4.95732,8000000.0
2009-11-09 15:40:00,4.95802,4.95849,4.95723,4.95795,11000000.0
2009-11-09 15:41:00,4.9578,4.9578,4.95471,4.95478,10000000.0
2009-11-09 15:42:00,4.95548,4.9561,4.9545,4.9561,13000000.0
2009-11-09 15:43:00,4.95573,4.95671,4.95445,4.95591,14000000.0
2009-11-09 15:44:00,4.95643,4.95653,4.95464,4.95515,8000000.0
2009-11-09 15:45:00,4.95613,4.95613,4.95393,4.95447,10000000.0
2009-11-09 15:46:00,4.95469,4.9548,4.95362,4.95429,12000000.0
2009-11-09 15:47:00,4.95439,4.95508,4.953,4.95508,18000000.0
2009-11-09 15:48:00,4.95461,4.95512,4.95414,4.9551,9000000.0
2009-11-09 15:49:00,4.95441,4.95514,4.95337,4.95337,14000000.0
2009-11-09 15:50:00,4.95306,4.95489,4.95248,4.95442,18000000.0
2009-11-09 15:51:00,4.95349,4.9539,4.95259,4.95259,8000000.0
2009-11-09 15:52:00,4.95238,4.95438,4.95238,4.95274,11000000.0
2009-11-09 15:53:00,4.9526,4.95431,4.95235,4.9539,15000000.0
2009-11-09 15:54:00,4.95379,4.95486,4.95297,4.95486,9000000.0
2009-11-09 15:55:00,4.95436,4.9548,4.9536,4.95441,9000000.0
2009-11-09 15:56:00,4.95537,4.95537,4.95371,4.9541,11000000.0
2009-11-09 15:57:00,4.95427,4.95447,4.95301,4.95397,15000000.0
2009-11-09 15:58:00,4.95433,4.95453,4.95264,4.95428,13000000.0
2009-11-09 15:59:00,4.95388,4.95442,4.95259,4.95442,15000000.0
2009-11-09 16:00:00,4.95361,4.95375,4.95201,4.95254,11000000.0
2009-11-09 16:01:00,4.95259,4.95337,4.95163,4.95337,14000000.0
2009-11-09 16:02:00,4.95222,4.95286,4.95182,4.95286,11000000.0
2009-11-09 16:03:00,4.95331,4.95361,4.95225,4.95309,8000000.0
2009-11-09 16:04:00,4.95342,4.9538,4.95224,4.95224,8000000.0
2009-11-09 16:05:00,4.95332,4.95339,4.95135,4.95203,8000000.0
2009-11-09 16:06:00,4.9519,4.95201,4.94983,4.94983,16000000.0
2009-11-09 16:07:00,4.9513,4.95196,4.94947,4.95046,18000000.0
2009-11-09 16:08:00,4.94948,4.95038,4.94776,4.95038,14000000.0
2009-11-09 16:09:00,4.95011,4.95019,4.94829,4.95019,12000000.0
2009-11-09 16:10:00,4.9506,4.95098,4.94958,4.9507,10000000.0
2009-11-09 16:11:00,4.94977,4.95015,4.94864,4.95015,13000000.0
2009-11-09 16:12:00,4.94779,4.94962,4.94779,4.94962,16000000.0
2009-11-09 16:13:00,4.94967,4.94971,4.9478,4.9478,7000000.0
2009-11-09 16:14:00,4.94772,4.94975,4.94772,4.94926,16000000.0
2009-11-09 16:15:00,4.9505,4.95089,4.94942,4.95089,15000000.0
2009-11-09 16:16:00,4.94927,4.95196,4.94927,4.95196,17000000.0
2009-11-09 16:17:00,4.95198,4.9525,4.95118,4.9525,10000000.0
2009-11-09 16:18:00,4.95266,4.95298,4.95186,4.95244,10000000.0
2009-11-09 16:19:00,4.95285,4.95326,4.95196,4.95261,12000000.0
2009-11-09 16:20:00,4.9528,4.95303,4.95195,4.95231,11000000.0
2009-11-09 16:21:00,4.95222,4.95253,4.95145,4.95214,8000000.0
2009-11-09 16:22:00,4.95045,4.95169,4.94932,4.95158,16000000.0
2009-11-09 16:23:00,4.95129,4.95267,4.95129,4.95267,11000000.0
2009-11-09 16:24:00,4.95259,4.95295,4.95125,4.95268,14000000.0
2009-11-09 16:25:00,4.95218,4.95246,4.95043,4.95246,13000000.0
2009-11-09 16:26:00,4.95181,4.95284,4.95125,4.95275,16000000.0
2009-11-09 16:27:00,4.95244,4.95335,4.95172,4.95284,20000000.0
2009-11-09 16:28:00,4.95302,4.95351,4.95058,4.952,12000000.0
2009-11-09 16:29:00,4.95184,4.95184,4.95046,4.9513,13000000.0
2009-11-09 16:30:00,4.95215,4.95248,4.95056,4.95248,17000000.0
2009-11-09 16:31:00,4.95233,4.95311,4.95141,4.95277,13000000.0
2009-11-09 16:32:00,4.95311,4.95352,4.95204,4.95291,10000000.0
2009-11-09 16:33:00,4.95312,4.95431,4.95219,4.95383,15000000.0
2009-11-09 16:34:00,4.95276,4.95515,4.95228,4.95515,9000000.0
2009-11-09 16:35:00,4.95398,4.95669,4.95398,4.95669,18000000.0
2009-11-09 16:36:00,4.95705,4.95705,4.95581,4.95621,8000000.0
2009-11-09 16:37:00,4.95469,4.95632,4.95411,4.9558,22000000.0
2009-11-09 16:38:00,4.95574,4.95637,4.95386,4.95501,14000000.0
2009-11-09 16:39:00,4.95661,4.95708,4.9549,4.95523,14000000.0
2009-11-09 16:40:00,4.95553,4.95553,4.95354,4.95437,17000000.0
2009-11-09 16:41:00,4.95464,4.95612,4.95442,4.95612,9000000.0
2009-11-09 16:42:00,4.95609,4.95609,4.9543,4.95556,13000000.0
2009-11-09 16:43:00,4.9549,4.95568,4.95434,4.95444,13000000.0
2009-11-09 16:44:00,4.95575,4.95622,4.95429,4.95589,11000000.0
2009-11-09 16:45:00,4.95462,4.95537,4.95342,4.9551,18000000.0
2009-11-09 16:46:00,4.95507,4.95535,4.95442,4.95507,11000000.0
2009-11-09 16:47:00,4.9559,4.95689,4.955,4.95689,15000000.0
2009-11-09 16:48:00,4.95638,4.95652,4.95542,4.95639,7000000.0
2009-11-09 16:49:00,4.95523,4.95639,4.95375,4.95599,16000000.0
2009-11-09 16:50:00,4.95519,4.95536,4.95324,4.95482,9000000.0
2009-11-09 16:51:00,4.95553,4.95588,4.95436,4.95502,22000000.0
2009-11-09 16:52:00,4.95414,4.9554,4.95353,4.95516,11000000.0
2009-11-09 16:53:00,4.95468,4.95691,4.95468,4.95623,12000000.0
2009-11-09 16:54:00,4.95608,4.95609,4.9544,4.95558,17000000.0
2009-11-09 16:55:00,4.95605,4.95724,4.9552,4.95686,15000000.0
2009-11-09 16:56:00,4.95689,4.957,4.9557,4.95612,11000000.0
2009-11-09 16:57:00,4.95624,4.9569,4.95491,4.9569,8000000.0
2009-11-09 16:58:00,4.95682,4.95752,4.95587,4.95752,12000000.0
2009-11-09 16:59:00,4.95755,4.95773,4.95578,4.95727,15000000.0
2009-11-09 17:00:00,4.95749,4.95767,4.95528,4.9566,10000000.0
2009-11-09 17:01:00,4.95641,4.95641,4.95378,4.95378,10000000.0
2009-11-09 17:02:00,4.95483,4.95533,4.9542,4.95492,8000000.0
2009-11-09 17:03:00,4.9553,4.95547,4.95425,4.95484,11000000.0
2009-11-09 17:04:00,4.95565,4.95603,4.95433,4.95518,10000000.0
2009-11-09 17:05:00,4.95641,4.95645,4.95446,4.95566,18000000.0
2009-11-09 17:06:00,4.95623,4.95624,4.95419,4.95419,9000000.0
2009-11-09 17:07:00,4.95516,4.95552,4.954,4.95531,20000000.0
2009-11-09 17:08:00,4.95327,4.95531,4.95324,4.95531,11000000.0
2009-11-09 17:09:00,4.95538,4.95585,4.95419,4.95429,14000000.0
2009-11-09 17:10:00,4.95619,4.95638,4.95399,4.95574,10000000.0
2009-11-09 17:11:00,4.95587,4.95648,4.95463,4.95467,12000000.0
2009-11-09 17:12:00,4.95588,4.95719,4.95519,4.95719,7000000.0
2009-11-09 17:13:00,4.95547,4.95684,4.95523,4.95684,13000000.0
2009-11-09 17:14:00,4.95696,4.95738,4.95514,4.95738,13000000.0
2009-11-09 17:15:00,4.95741,4.95741,4.95507,4.95631,12000000.0
2009-11-09 17:16:00,4.9547,4.95575,4.95444,4.95494,13000000.0
2009-11-09 17:17:00,4.95517,4.95536,4.95304,4.95308,12000000.0
2009-11-09 17:18:00,4.95469,4.95491,4.95202,4.95318,15000000.0
2009-11-09 17:19:00,4.95244,4.9528,4.95159,4.95205,10000000.0
2009-11-09 17:20:00,4.95351,4.95441,4.95266,4.95386,13000000.0
2009-11-09 17:21:00,4.95262,4.95378,4.95205,4.95244,17000000.0
2009-11-09 17:22:00,4.95355,4.95398,4.95168,4.95356,15000000.0
2009-11-09 17:23:00,4.95259,4.95468,4.9521,4.9546,10000000.0
2009-11-09 17:24:00,4.95412,4.95562,4.95284,4.95562,17000000.0
2009-11-09 17:25:00,4.95529,4.95606,4.95448,4.95606,11000000.0
2009-11-09 17:26:00,4.95587,4.95667,4.95484,4.956,12000000.0
2009-11-09 17:27:00,4.95598,4.95622,4.95473,4.95538,9000000.0
2009-11-09 17:28:00,4.95572,4.95609,4.95418,4.95603,16000000.0
2009-11-09 17:29:00,4.9557,4.95652,4.95491,4.95649,9000000.0
2009-11-09 17:30:00,4.95657,4.95657,4.9543,4.95515,11000000.0
2009-11-09 17:31:00,4.95489,4.95622,4.95489,4.95611,13000000.0
2009-11-09 17:32:00,4.95583,4.95627,4.95455,4.95598,13000000.0
2009-11-09 17:33:00,4.95496,4.95617,4.95489,4.95617,11000000.0
2009-11-09 17:34:00,4.9558,4.95617,4.95435,4.9561,12000000.0
2009-11-09 17:35:00,4.95552,4.95658,4.95476,4.95527,13000000.0
2009-11-09 17:36:00,4.95641,4.95723,4.95509,4.95723,14000000.0
2009-11-09 17:37:00,4.95564,4.95721,4.95564,4.957,10000000.0
2009-11-09 17:38:00,4.95681,4.95702,4.95546,4.95689,7000000.0
2009-11-09 17:39:00,4.95654,4.95654,4.95447,4.95517,16000000.0
2009-11-09 17:40:00,4.95515,4.95545,4.95404,4.95545,17000000.0
2009-11-09 17:41:00,4.95518,4.95568,4.95398,4.95466,16000000.0
2009-11-09 17:42:00,4.95513,4.95546,4.95382,4.95382,16000000.0
2009-11-09 17:43:00,4.95532,4.95532,4.95301,4.95432,17000000.0
2009-11-09 17:44:00,4.95424,4.95424,4.9525,4.9525,8000000.0
2009-11-09 17:45:00,4.95265,4.95289,4.95181,4.95259,11000000.0
2009-11-09 17:46:00,4.95279,4.95352,4.95221,4.95271,9000000.0
2009-11-09 17:47:00,4.95347,4.95394,4.95156,4.95312,19000000.0
2009-11-09 17:48:00,4.95325,4.95334,4.9515,4.95161,16000000.0
2009-11-09 17:49:00,4.95223,4.95338,4.95151,4.95293,15000000.0
2009-11-09 17:50:00,4.95296,4.95375,4.95252,4.95315,11000000.0
2009-11-09 17:51:00,4.95146,4.95315,4.95126,4.95147,9000000.0
2009-11-09 17:52:00,4.95289,4.95323,4.95211,4.95323,11000000.0
2009-11-09 17:53:00,4.95305,4.95305,4.95094,4.95179,9000000.0
2009-11-09 17:54:00,4.95214,4.95214,4.9501,4.95181,10000000.0
2009-11-09 17:55:00,4.95092,4.95289,4.9504,4.95289,10000000.0
2009-11-09 17:56:00,4.95238,4.95319,4.95156,4.95175,16000000.0
2009-11-09 17:57:00,4.95281,4.95379,4.95191,4.95379,14000000.0
2009-11-09 17:58:00,4.95242,4.95351,4.95242,4.95321,24000000.0
2009-11-09 17:59:00,4.95398,4.95398,4.95229,4.95353,11000000.0
2009-11-09 18:00:00,4.9529,4.95302,4.95173,4.95173,10000000.0
2009-11-09 18:01:00,4.95336,4.95376,4.95226,4.95289,14000000.0
2009-11-09 18:02:00,4.95389,4.95389,4.95227,4.95361,12000000.0
2009-11-09 18:03:00,4.95463,4.95471,4.95323,4.95447,17000000.0
2009-11-09 18:04:00,4.95479,4.95582,4.95346,4.95547,15000000.0
2009-11-09 18:05:00,4.95573,4.95609,4.95423,4.95596,15000000.0
2009-11-09 18:06:00,4.95558,4.95604,4.95416,4.95434,15000000.0
2009-11-09 18:07:00,4.95533,4.95585,4.95437,4.95585,16000000.0
2009-11-09 18:08:00,4.9536,4.95522,4.95334,4.95522,16000000.0
2009-11-09 18:09:00,4.95305,4.95503,4.95305,4.95352,12000000.0
2009-11-09 18:10:00,4.9529,4.95503,4.9529,4.95338,17000000.0
2009-11-09 18:11:00,4.95283,4.95343,4.95107,4.9533,16000000.0
2009-11-09 18:12:00,4.9511,4.9525,4.9505,4.95151,13000000.0
2009-11-09 18:13:00,4.95085,4.95201,4.94934,4.95157,17000000.0
2009-11-09 18:14:00,4.95126,4.9528,4.95025,4.9528,13000000.0
2009-11-09 18:15:00,4.95286,4.95286,4.9506,4.951,13000000.0
2009-11-09 18:16:00,4.95097,4.9526,4.95097,4.95205,15000000.0
2009-11-09 18:17:00,4.95128,4.95331,4.95128,4.95318,16000000.0
2009-11-09 18:18:00,4.95288,4.95334,4.95195,4.95238,18000000.0
2009-11-09 18:19:00,4.95216,4.95304,4.95122,4.95304,12000000.0
2009-11-09 18:20:00,4.95288,4.95344,4.95117,4.95166,16000000.0
2009-11-09 18:21:00,4.95299,4.95299,4.95138,4.95251,19000000.0
2009-11-09 18:22:00,4.95264,4.95348,4.95193,4.95335,20000000.0
2009-11-09 18:23:00,4.95294,4.95306,4.95155,4.9528,16000000.0
2009-11-09 18:24:00,4.95364,4.95364,4.95236,4.95242,14000000.0
2009-11-09 18:25:00,4.95319,4.95328,4.95182,4.95248,18000000.0
2009-11-09 18:26:00,4.95322,4.95331,4.95178,4.95331,9000000.0
2009-11-09 18:27:00,4.95332,4.95441,4.9522,4.95441,16000000.0
2009-11-09 18:28:00,4.95469,4.95469,4.95281,4.95299,11000000.0
2009-11-09 18:29:00,4.95383,4.95408,4.95232,4.95294,15000000.0
2009-11-09 18:30:00,4.95284,4.95313,4.95189,4.95304,14000000.0
2009-11-09 18:31:00,4.95203,4.95368,4.95178,4.952,19000000.0
2009-11-09 18:32:00,4.95233,4.95319,4.9517,4.95271,13000000.0
2009-11-09 18:33:00,4.95249,4.95365,4.95165,4.95235,13000000.0
2009-11-09 18:34:00,4.95345,4.95345,4.95177,4.95285,9000000.0
2009-11-09 18:35:00,4.95276,4.95303,4.95165,4.95281,14000000.0
2009-11-09 18:36:00,4.95127,4.95259,4.95127,4.95231,12000000.0
2009-11-09 18:37:00,4.95259,4.95259,4.95055,4.95229,13000000.0
2009-11-09 18:38:00,4.95219,4.95327,4.95098,4.95327,17000000.0
2009-11-09 18:39:00,4.95263,4.95348,4.95168,4.95257,18000000.0
2009-11-09 18:40:00,4.95354,4.95392,4.95228,4.95235,14000000.0
2009-11-09 18:41:00,4.95304,4.9554,4.95304,4.95498,18000000.0
2009-11-09 18:42:00,4.95339,4.95561,4.95309,4.95561,14000000.0
2009-11-09 18:43:00,4.95453,4.95493,4.9534,4.95463,14000000.0
2009-11-09 18:44:00,4.95527,4.95527,4.95368,4.95506,12000000.0
2009-11-09 18:45:00,4.9551,4.95547,4.95399,4.95476,17000000.0
2009-11-09 18:46:00,4.95465,4.95482,4.95277,4.95388,15000000.0
2009-11-09 18:47:00,4.95195,4.95394,4.95195,4.95286,16000000.0
2009-11-09 18:48:00,4.954,4.95428,4.95282,4.9542,11000000.0
2009-11-09 18:49:00,4.95448,4.95448,4.95183,4.95262,8000000.0
2009-11-09 18:50:00,4.95221,4.95319,4.95137,4.95259,16000000.0
2009-11-09 18:51:00,4.9532,4.95377,4.95182,4.95326,19000000.0
2009-11-09 18:52:00,4.9523,4.95345,4.95225,4.95311,10000000.0
2009-11-09 18:53:00,4.95316,4.95365,4.95213,4.95213,10000000.0
2009-11-09 18:54:00,4.95428,4.95436,4.95249,4.95388,11000000.0
2009-11-09 18:55:00,4.95255,4.95379,4.95255,4.95341,8000000.0
2009-11-09 18:56:00,4.95438,4.95456,4.95322,4.95322,16000000.0
2009-11-09 18:57:00,4.95421,4.95506,4.95383,4.95446,8000000.0
2009-11-09 18:58:00,4.95338,4.95471,4.95265,4.95265,13000000.0
2009-11-09 18:59:00,4.95537,4.9554,4.95425,4.9554,17000000.0
2009-11-09 19:00:00,4.95448,4.95637,4.95427,4.95506,13000000.0
2009-11-09 19:01:00,4.95655,4.95664,4.955,4.95604,12000000.0
2009-11-09 19:02:00,4.95609,4.95684,4.95524,4.95637,16000000.0
2009-11-09 19:03:00,4.9549,4.95681,4.9549,4.95676,17000000.0
2009-11-09 19:04:00,4.95711,4.95732,4.95556,4.95732,12000000.0
2009-11-09 19:05:00,4.95591,4.95685,4.95534,4.95534,17000000.0
2009-11-09 19:06:00,4.9562,4.95698,4.95542,4.95613,7000000.0
2009-11-09 19:07:00,4.95673,4.95722,4.95497,4.95698,20000000.0
2009-11-09 19:08:00,4.95647,4.95684,4.95493,4.95608,21000000.0
2009-11-09 19:09:00,4.95648,4.95674,4.95446,4.95619,16000000.0
2009-11-09 19:10:00,4.95588,4.95588,4.95367,4.95565,14000000.0
2009-11-09 19:11:00,4.95427,4.95625,4.95427,4.95444,12000000.0
2009-11-09 19:12:00,4.95662,4.95684,4.95526,4.95574,18000000.0
2009-11-09 19:13:00,4.95617,4.95621,4.95469,4.95554,14000000.0
2009-11-09 19:14:00,4.95537,4.95596,4.95443,4.95574,18000000.0
2009-11-09 19:15:00,4.95649,4.95649,4.95416,4.95545,9000000.0
2009-11-09 19:16:00,4.95537,4.95632,4.9548,4.95603,12000000.0
2009-11-09 19:17:00,4.95617,4.95626,4.95477,4.95477,14000000.0
2009-11-09 19:18:00,4.95626,4.95626,4.95462,4.95575,16000000.0
2009-11-09 19:19:00,4.95536,4.95607,4.95476,4.95488,7000000.0
2009-11-09 19:20:00,4.95525,4.95578,4.95503,4.95539,8000000.0
2009-11-09 19:21:00,4.95622,4.95622,4.95479,4.95519,18000000.0
2009-11-09 19:22:00,4.95549,4.95549,4.95402,4.9545,9000000.0
2009-11-09 19:23:00,4.9535,4.95587,4.9535,4.95524,10000000.0
2009-11-09 19:24:00,4.95601,4.95621,4.95474,4.95505,11000000.0
2009-11-09 19:25:00,4.95527,4.95754,4.95479,4.95754,17000000.0
2009-11-09 19:26:00,4.95723,4.95723,4.95526,4.957,11000000.0
2009-11-09 19:27:00,4.95636,4.95709,4.95531,4.95687,13000000.0
2009-11-09 19:28:00,4.95685,4.95714,4.95596,4.95701,10000000.0
2009-11-09 19:29:00,4.95762,4.9579,4.95578,4.95679,11000000.0
2009-11-09 19:30:00,4.95605,4.95761,4.95605,4.95685,12000000.0
2009-11-09 19:31:00,4.95762,4.95762,4.95635,4.95685,8000000.0
2009-11-09 19:32:00,4.95575,4.95767,4.95575,4.95729,11000000.0
2009-11-09 19:33:00,4.95651,4.95741,4.95578,4.95741,13000000.0
2009-11-09 19:34:00,4.95749,4.95749,4.95558,4.95716,12000000.0
2009-11-09 19:35:00,4.95508,4.95699,4.95508,4.95623,13000000.0
2009-11-09 19:36:00,4.95734,4.95734,4.95565,4.95648,12000000.0
2009-11-09 19:37:00,4.95621,4.95713,4.95586,4.95713,8000000.0
2009-11-09 19:38:00,4.95713,4.95761,4.95562,4.95567,20000000.0
2009-11-09 19:39:00,4.95716,4.95718,4.95645,4.95655,11000000.0
2009-11-09 19:40:00,4.95702,4.95717,4.9559,4.95717,11000000.0
2009-11-09 19:41:00,4.95702,4.95724,4.95581,4.95662,9000000.0
2009-11-09 19:42:00,4.95609,4.95672,4.95549,4.95549,10000000.0
2009-11-09 19:43:00,4.95649,4.9571,4.95501,4.9569,14000000.0
2009-11-09 19:44:00,4.95617,4.95633,4.95438,4.95625,15000000.0
2009-11-09 19:45:00,4.9557,4.9557,4.95387,4.95414,12000000.0
2009-11-09 19:46:00,4.95496,4.95498,4.954,4.95412,11000000.0
2009-11-09 19:47:00,4.95508,4.95513,4.95265,4.95277,10000000.0
2009-11-09 19:48:00,4.95279,4.95426,4.95257,4.95384,9000000.0
2009-11-09 19:49:00,4.95348,4.95419,4.95252,4.9532,16000000.0
2009-11-09 19:50:00,4.95331,4.95473,4.95266,4.95473,10000000.0
2009-11-09 19:51:00,4.95529,4.95529,4.95315,4.95315,11000000.0
2009-11-09 19:52:00,4.95347,4.95487,4.95312,4.95399,19000000.0
2009-11-09 19:53:00,4.95453,4.95458,4.95296,4.95396,19000000.0
2009-11-09 19:54:00,4.95326,4.9544,4.9516,4.95277,14000000.0
2009-11-09 19:55:00,4.95273,4.95294,4.95183,4.95233,16000000.0
2009-11-09 19:56:00,4.95291,4.95291,4.9513,4.95171,12000000.0
2009-11-09 19:57:00,4.95249,4.95296,4.95095,4.95254,14000000.0
2009-11-09 19:58:00,4.95299,4.95332,4.95196,4.95332,13000000.0
2009-11-09 19:59:00,4.9538,4.9538,4.95209,4.9535,10000000.0
2009-11-09 20:00:00,4.95333,4.95345,4.95199,4.95235,15000000.0
2009-11-09 20:01:00,4.95277,4.95364,4.95148,4.95186,14000000.0
2009-11-09 20:02:00,4.95245,4.95385,4.95168,4.95385,8000000.0
2009-11-09 20:03:00,4.95316,4.95436,4.95277,4.95436,13000000.0
2009-11-09 20:04:00,4.95365,4.95542,4.95346,4.95439,12000000.0
2009-11-09 20:05:00,4.95512,4.95512,4.95379,4.95379,11000000.0
2009-11-09 20:06:00,4.95514,4.95564,4.954,4.954,10000000.0
2009-11-09 20:07:00,4.95596,4.95689,4.95476,4.95689,13000000.0
2009-11-09 20:08:00,4.95566,4.9569,4.95487,4.95487,16000000.0
2009-11-09 20:09:00,4.95709,4.95892,4.95603,4.95779,17000000.0
2009-11-09 20:10:00,4.95808,4.9585,4.95737,4.9585,10000000.0
2009-11-09 20:11:00,4.95716,4.95895,4.95716,4.95839,13000000.0
2009-11-09 20:12:00,4.95809,4.95905,4.95765,4.95769,15000000.0
2009-11-09 20:13:00,4.95911,4.95911,4.95684,4.95809,13000000.0
2009-11-09 20:14:00,4.95745,4.95761,4.95668,4.9576,8000000.0
2009-11-09 20:15:00,4.95692,4.95819,4.95641,4.95666,10000000.0
2009-11-09 20:16:00,4.95657,4.959,4.95657,4.9588,14000000.0
2009-11-09 20:17:00,4.95713,4.95903,4.95693,4.9577,13000000.0
2009-11-09 20:18:00,4.95868,4.95888,4.95734,4.958,7000000.0
2009-11-09 20:19:00,4.95708,4.95729,4.95626,4.95638,11000000.0
2009-11-09 20:20:00,4.95711,4.95723,4.95523,4.95665,19000000.0
2009-11-09 20:21:00,4.95643,4.957,4.9556,4.95611,11000000.0
2009-11-09 20:22:00,4.95649,4.95649,4.95544,4.95554,11000000.0
2009-11-09 20:23:00,4.95562,4.95661,4.95523,4.95661,13000000.0
2009-11-09 20:24:00,4.95627,4.95705,4.95607,4.95654,9000000.0
2009-11-09 20:25:00,4.95573,4.95747,4.95573,4.95682,18000000.0
2009-11-09 20:26:00,4.95531,4.95672,4.95531,4.95567,7000000.0
2009-11-09 20:27:00,4.95496,4.95722,4.95496,4.95721,9000000.0
2009-11-09 20:28:00,4.95782,4.95782,4.95598,4.95678,13000000.0
2009-11-09 20:29:00,4.95765,4.95839,4.95619,4.95619,14000000.0
2009-11-09 20:30:00,4.95818,4.95855,4.95675,4.95675,16000000.0
2009-11-09 20:31:00,4.9571,4.95865,4.9571,4.95764,22000000.0
2009-11-09 20:32:00,4.9571,4.95866,4.95657,4.95756,12000000.0
2009-11-09 20:33:00,4.95757,4.95849,4.95668,4.95807,13000000.0
2009-11-09 20:34:00,4.95813,4.95881,4.95686,4.95881,15000000.0
2009-11-09 20:35:00,4.95691,4.95822,4.95691,4.95773,16000000.0
2009-11-09 20:36:00,4.9576,4.95855,4.95685,4.95707,15000000.0
2009-11-09 20:37:00,4.95678,4.95809,4.95637,4.95752,14000000.0
2009-11-09 20:38:00,4.95825,4.95825,4.95668,4.95814,13000000.0
2009-11-09 20:39:00,4.95759,4.95759,4.95516,4.9561,18000000.0
2009-11-09 20:40:00,4.95546,4.95567,4.95391,4.95505,14000000.0
2009-11-09 20:41:00,4.95517,4.95613,4.95439,4.95592,18000000.0
2009-11-09 20:42:00,4.95519,4.9561,4.95451,4.95578,12000000.0
2009-11-09 20:43:00,4.95543,4.95641,4.95488,4.95626,18000000.0
2009-11-09 20:44:00,4.95624,4.95751,4.9548,4.95718,18000000.0
2009-11-09 20:45:00,4.95678,4.95718,4.95618,4.95664,11000000.0
2009-11-09 20:46:00,4.95619,4.95702,4.95549,4.95696,18000000.0
2009-11-09 20:47:00,4.95756,4.95756,4.95573,4.95657,20000000.0
2009-11-09 20:48:00,4.95541,4.95706,4.95541,4.95564,17000000.0
2009-11-09 20:49:00,4.95706,4.95763,4.95608,4.95763,16000000.0
2009-11-09 20:50:00,4.95624,4.95712,4.95591,4.95595,8000000.0
2009-11-09 20:51:00,4.957,4.95722,4.9562,4.95648,8000000.0
2009-11-09 20:52:00,4.95682,4.95757,4.95598,4.95757,12000000.0
2009-11-09 20:53:00,4.95661,4.958,4.95599,4.95678,16000000.0
2009-11-09 20:54:00,4.95772,4.95791,4.95661,4.95712,15000000.0
2009-11-09 20:55:00,4.95702,4.95791,4.95661,4.95765,16000000.0
2009-11-09 20:56:00,4.95801,4.95834,4.95698,4.95796,7000000.0
2009-11-09 20:57:00,4.95788,4.95817,4.95638,4.95771,14000000.0
2009-11-09 20:58:00,4.95714,4.95732,4.95593,4.95593,10000000.0
2009-11-09 20:59:00,4.95563,4.95639,4.95508,4.95548,11000000.0
2009-11-09 21:00:00,4.95602,4.9566,4.95512,4.9561,14000000.0
2009-11-09 21:01:00,4.95568,4.95751,4.95566,4.95566,12000000.0
2009-11-09 21:02:00,4.95528,4.95717,4.95404,4.95501,17000000.0
2009-11-09 21:03:00,4.95386,4.95581,4.95374,4.95581,11000000.0
2009-11-09 21:04:00,4.95492,4.9561,4.95444,4.9561,10000000.0
2009-11-09 21:05:00,4.95534,4.95632,4.95461,4.9554,8000000.0
2009-11-09 21:06:00,4.95604,4.95619,4.95495,4.95619,13000000.0
2009-11-09 21:07:00,4.95565,4.95752,4.95511,4.95547,14000000.0
2009-11-09 21:08:00,4.95657,4.95673,4.95539,4.956,8000000.0
2009-11-09 21:09:00,4.95597,4.95657,4.95504,4.95586,13000000.0
2009-11-09 21:10:00,4.95671,4.95671,4.95481,4.95572,17000000.0
2009-11-09 21:11:00,4.95516,4.95615,4.95492,4.95598,15000000.0
2009-11-09 21:12:00,4.95574,4.95661,4.95528,4.95661,11000000.0
2009-11-09 21:13:00,4.95565,4.956,4.95373,4.95454,12000000.0
2009-11-09 21:14:00,4.95545,4.95634,4.9545,4.955,14000000.0
2009-11-09 21:15:00,4.95638,4.95745,4.95578,4.95636,13000000.0
2009-11-09 21:16:00,4.95537,4.95744,4.95537,4.95582,12000000.0
2009-11-09 21:17:00,4.95525,4.95715,4.95525,4.95715,16000000.0
2009-11-09 21:18:00,4.95731,4.95797,4.95638,4.95789,15000000.0
2009-11-09 21:19:00,4.95852,4.95869,4.95665,4.95829,15000000.0
2009-11-09 21:20:00,4.95705,4.9584,4.95705,4.9584,8000000.0
2009-11-09 21:21:00,4.95802,4.95802,4.95634,4.95634,17000000.0
2009-11-09 21:22:00,4.95809,4.95809,4.95704,4.95746,11000000.0
2009-11-09 21:23:00,4.95756,4.95792,4.95581,4.95703,23000000.0
2009-11-09 21:24:00,4.95652,4.95763,4.95626,4.95668,13000000.0
2009-11-09 21:25:00,4.95714,4.95832,4.95597,4.95832,15000000.0
2009-11-09 21:26:00,4.95647,4.95826,4.95647,4.95788,10000000.0
2009-11-09 21:27:00,4.95894,4.95894,4.95724,4.9578,10000000.0
2009-11-09 21:28:00,4.95805,4.95843,4.95648,4.95648,13000000.0
2009-11-09 21:29:00,4.95699,4.95777,4.9567,4.9567,10000000.0
2009-11-09 21:30:00,4.95826,4.95831,4.95723,4.95752,16000000.0
2009-11-09 21:31:00,4.9581,4.95908,4.95732,4.95829,18000000.0
2009-11-09 21:32:00,4.95746,4.95847,4.95746,4.95822,15000000.0
2009-11-09 21:33:00,4.95848,4.95895,4.95727,4.95869,13000000.0
2009-11-09 21:34:00,4.95846,4.95854,4.95742,4.9579,9000000.0
2009-11-09 21:35:00,4.95666,4.95825,4.95666,4.95825,8000000.0
2009-11-09 21:36:00,4.95791,4.95855,4.95649,4.95687,18000000.0
2009-11-09 21:37:00,4.95635,4.95741,4.95595,4.95741,22000000.0
2009-11-09 21:38:00,4.95779,4.95779,4.95525,4.95525,9000000.0
2009-11-09 21:39:00,4.95729,4.95751,4.95534,4.95695,11000000.0
2009-11-09 21:40:00,4.95514,4.95761,4.95514,4.95608,19000000.0
2009-11-09 21:41:00,4.95627,4.95679,4.95527,4.95679,12000000.0
2009-11-09 21:42:00,4.95623,4.95671,4.95534,4.95671,11000000.0
2009-11-09 21:43:00,4.95598,4.95667,4.9551,4.95605,14000000.0
2009-11-09 21:44:00,4.95586,4.95621,4.95437,4.95449,13000000.0
2009-11-09 21:45:00,4.95449,4.956,4.95433,4.95578,12000000.0
2009-11-09 21:46:00,4.95458,4.95594,4.9539,4.95594,14000000.0
2009-11-09 21:47:00,4.95581,4.95581,4.95367,4.95465,17000000.0
2009-11-09 21:48:00,4.95478,4.9563,4.95459,4.95527,16000000.0
2009-11-09 21:49:00,4.95443,4.95576,4.95443,4.95532,14000000.0
2009-11-09 21:50:00,4.95429,4.95558,4.95429,4.95496,13000000.0
2009-11-09 21:51:00,4.95591,4.95604,4.95478,4.95521,14000000.0
2009-11-09 21:52:00,4.955,4.95563,4.954,4.95563,17000000.0
2009-11-09 21:53:00,4.95456,4.95548,4.95347,4.95431,27000000.0
2009-11-09 21:54:00,4.95508,4.95576,4.95471,4.95573,10000000.0
2009-11-09 21:55:00,4.95641,4.95705,4.95476,4.95674,8000000.0
2009-11-09 21:56:00,4.95653,4.95669,4.95533,4.95533,16000000.0
2009-11-09 21:57:00,4.9563,4.95685,4.95492,4.95597,18000000.0
2009-11-09 21:58:00,4.95601,4.95679,4.95533,4.95533,18000000.0
2009-11-09 21:59:00,4.95673,4.95673,4.95458,4.95571,17000000.0
2009-11-09 22:00:00,4.95582,4.95582,4.95468,4.95493,9000000.0
2009-11-09 22:01:00,4.95544,4.95614,4.9549,4.95499,22000000.0
2009-11-09 22:02:00,4.95533,4.95606,4.95491,4.95557,11000000.0
2009-11-09 22:03:00,4.956,4.9561,4.95473,4.95602,16000000.0
2009-11-09 22:04:00,4.95517,4.9562,4.95452,4.95574,12000000.0
2009-11-09 22:05:00,4.9554,4.95647,4.95537,4.95571,7000000.0
2009-11-09 22:06:00,4.95659,4.95678,4.95523,4.95559,15000000.0
2009-11-09 22:07:00,4.95475,4.95607,4.95475,4.95532,19000000.0
2009-11-09 22:08:00,4.95496,4.95622,4.95458,4.95599,11000000.0
2009-11-09 22:09:00,4.95563,4.95588,4.95431,4.95573,10000000.0
2009-11-09 22:10:00,4.95533,4.95595,4.95478,4.95503,10000000.0
2009-11-09 22:11:00,4.95442,4.95648,4.95432,4.95432,18000000.0
2009-11-09 22:12:00,4.95626,4.95626,4.95423,4.95446,11000000.0
2009-11-09 22:13:00,4.95611,4.95611,4.95459,4.95459,14000000.0
2009-11-09 22:14:00,4.9556,4.95618,4.95446,4.95612,24000000.0
2009-11-09 22:15:00,4.95384,4.95576,4.95384,4.95463,13000000.0
2009-11-09 22:16:00,4.95524,4.95612,4.9543,4.95612,13000000.0
2009-11-09 22:17:00,4.95495,4.95576,4.95477,4.95545,8000000.0
2009-11-09 22:18:00,4.95596,4.95596,4.95456,4.95533,13000000.0
2009-11-09 22:19:00,4.95526,4.95606,4.95453,4.95512,14000000.0
2009-11-09 22:20:00,4.95516,4.95573,4.95432,4.95432,21000000.0
2009-11-09 22:21:00,4.95534,4.95614,4.95458,4.95614,13000000.0
2009-11-09 22:22:00,4.95559,4.95604,4.95468,4.95543,12000000.0
2009-11-09 22:23:00,4.95555,4.95658,4.95534,4.95558,18000000.0
2009-11-09 22:24:00,4.95514,4.95632,4.95466,4.95555,14000000.0
2009-11-09 22:25:00,4.95559,4.95626,4.9547,4.95594,13000000.0
2009-11-09 22:26:00,4.95589,4.95642,4.9552,4.95621,13000000.0
2009-11-09 22:27:00,4.9559,4.95714,4.95535,4.95632,16000000.0
2009-11-09 22:28:00,4.95646,4.95792,4.95646,4.95715,13000000.0
2009-11-09 22:29:00,4.95801,4.95801,4.95655,4.9579,21000000.0
2009-11-09 22:30:00,4.9572,4.95769,4.95622,4.95637,17000000.0
2009-11-09 22:31:00,4.95755,4.95785,4.95614,4.95772,10000000.0
2009-11-09 22:32:00,4.95595,4.95749,4.95581,4.95716,13000000.0
2009-11-09 22:33:00,4.95629,4.95775,4.95629,4.95747,13000000.0
2009-11-09 22:34:00,4.95669,4.95791,4.95646,4.95718,13000000.0
2009-11-09 22:35:00,4.95602,4.95764,4.95602,4.95672,19000000.0
2009-11-09 22:36:00,4.95547,4.9567,4.95547,4.95619,14000000.0
2009-11-09 22:37:00,4.95696,4.95758,4.95581,4.95758,17000000.0
2009-11-09 22:38:00,4.95761,4.95761,4.95572,4.95572,9000000.0
2009-11-09 22:39:00,4.95722,4.95773,4.95639,4.95773,20000000.0
2009-11-09 22:40:00,4.95749,4.95824,4.95636,4.95759,13000000.0
2009-11-09 22:41:00,4.95762,4.95827,4.95628,4.95653,13000000.0
2009-11-09 22:42:00,4.95797,4.95859,4.95763,4.95844,10000000.0
2009-11-09 22:43:00,4.95801,4.95972,4.95801,4.95972,15000000.0
2009-11-09 22:44:00,4.95967,4.95977,4.95798,4.95871,16000000.0
2009-11-09 22:45:00,4.95925,4.9594,4.95805,4.95836,14000000.0
2009-11-09 22:46:00,4.95904,4.95975,4.95797,4.95949,12000000.0
2009-11-09 22:47:00,4.95963,4.95963,4.9581,4.95861,7000000.0
2009-11-09 22:48:00,4.95881,4.95897,4.95759,4.95778,16000000.0
2009-11-09 22:49:00,4.958,4.95914,4.95763,4.95763,10000000.0
2009-11-09 22:50:00,4.95841,4.95921,4.95783,4.95855,15000000.0
2009-11-09 22:51:00,4.95843,4.95946,4.95767,4.95946,17000000.0
2009-11-09 22:52:00,4.95897,4.95897,4.95786,4.95885,10000000.0
2009-11-09 22:53:00,4.95913,4.95913,4.95681,4.95837,20000000.0
2009-11-09 22:54:00,4.95754,4.9578,4.95623,4.9578,10000000.0
2009-11-09 22:55:00,4.95702,4.95838,4.95671,4.95801,12000000.0
2009-11-09 22:56:00,4.95806,4.95871,4.95733,4.95737,9000000.0
2009-11-09 22:57:00,4.95816,4.95883,4.95696,4.95845,18000000.0
2009-11-09 22:58:00,4.95784,4.95844,4.95721,4.95774,13000000.0
2009-11-09 22:59:00,4.95773,4.95856,4.95743,4.95848,10000000.0
2009-11-09 23:00:00,4.95929,4.95929,4.95695,4.95783,17000000.0
2009-11-09 23:01:00,4.95656,4.95815,4.95656,4.95738,13000000.0
2009-11-09 23:02:00,4.95674,4.95759,4.95665,4.95732,7000000.0
2009-11-09 23:03:00,4.95724,4.95841,4.95713,4.958,16000000.0
2009-11-09 23:04:00,4.95675,4.95811,4.9563,4.95678,12000000.0
2009-11-09 23:05:00,4.9569,4.95694,4.9563,4.95637,11000000.0
2009-11-09 23:06:00,4.95698,4.95764,4.95575,4.95575,11000000.0
2009-11-09 23:07:00,4.95675,4.95773,4.95603,4.95773,13000000.0
2009-11-09 23:08:00,4.95643,4.95746,4.95521,4.95591,20000000.0
2009-11-09 23:09:00,4.95702,4.95702,4.95568,4.95689,16000000.0
2009-11-09 23:10:00,4.95609,4.95693,4.95531,4.95571,16000000.0
2009-11-09 23:11:00,4.95625,4.95678,4.95554,4.95554,10000000.0
2009-11-09 23:12:00,4.95571,4.95684,4.95564,4.95631,12000000.0
2009-11-09 23:13:00,4.95602,4.95708,4.95555,4.95628,16000000.0
2009-11-09 23:14:00,4.95719,4.95719,4.95496,4.95627,9000000.0
2009-11-09 23:15:00,4.95615,4.95692,4.95572,4.95637,9000000.0
2009-11-09 23:16:00,4.95498,4.95676,4.95492,4.95524,18000000.0
2009-11-09 23:17:00,4.95683,4.95692,4.95594,4.95648,8000000.0
2009-11-09 23:18:00,4.95651,4.95687,4.95532,4.95674,10000000.0
2009-11-09 23:19:00,4.9567,4.9567,4.9551,4.95613,9000000.0
2009-11-09 23:20:00,4.95589,4.95629,4.95497,4.95604,17000000.0
2009-11-09 23:21:00,4.95633,4.95633,4.95497,4.95565,11000000.0
2009-11-09 23:22:00,4.95488,4.95573,4.95464,4.9554,12000000.0
2009-11-09 23:23:00,4.95559,4.95591,4.95439,4.95477,12000000.0
2009-11-09 23:24:00,4.95507,4.9562,4.95466,4.95525,12000000.0
2009-11-09 23:25:00,4.95539,4.95582,4.95442,4.95582,9000000.0
2009-11-09 23:26:00,4.95499,4.95503,4.95351,4.95351,14000000.0
2009-11-09 23:27:00,4.9554,4.95611,4.95447,4.95545,17000000.0
2009-11-09 23:28:00,4.95485,4.9559,4.95468,4.95521,15000000.0
2009-11-09 23:29:00,4.95577,4.95577,4.95499,4.95548,11000000.0
2009-11-09 23:30:00,4.95546,4.95601,4.95451,4.95601,14000000.0
2009-11-09 23:31:00,4.95588,4.95593,4.95451,4.9556,7000000.0
2009-11-09 23:32:00,4.95596,4.95673,4.95492,4.95519,15000000.0
2009-11-09 23:33:00,4.95669,4.95717,4.95613,4.95624,7000000.0
2009-11-09 23:34:00,4.9568,4.95756,4.95618,4.95649,10000000.0
2009-11-09 23:35:00,4.95691,4.95738,4.95529,4.95639,12000000.0
2009-11-09 23:36:00,4.95451,4.95689,4.95451,4.95657,10000000.0
2009-11-09 23:37:00,4.95566,4.9568,4.9551,4.9551,14000000.0
2009-11-09 23:38:00,4.95668,4.9571,4.95574,4.95636,17000000.0
2009-11-09 23:39:00,4.95661,4.95661,4.95546,4.95638,9000000.0
2009-11-09 23:40:00,4.95571,4.9567,4.95508,4.95657,12000000.0
2009-11-09 23:41:00,4.95559,4.95614,4.95514,4.95556,9000000.0
2009-11-09 23:42:00,4.95653,4.95655,4.95595,4.95604,15000000.0
2009-11-09 23:43:00,4.95552,4.95624,4.95497,4.95533,13000000.0
2009-11-09 23:44:00,4.95666,4.95674,4.95503,4.95503,8000000.0
2009-11-09 23:45:00,4.95589,4.95645,4.95536,4.95613,12000000.0
2009-11-09 23:46:00,4.95407,4.95575,4.95407,4.955,20000000.0
2009-11-09 23:47:00,4.9548,4.95616,4.95423,4.95472,19000000.0
2009-11-09 23:48:00,4.95459,4.95597,4.95459,4.95508,14000000.0
2009-11-09 23:49:00,4.95385,4.95539,4.95385,4.95517,12000000.0
2009-11-09 23:50:00,4.95537,4.9556,4.95455,4.95487,10000000.0
2009-11-09 23:51:00,4.95539,4.95577,4.95426,4.9555,14000000.0
2009-11-09 23:52:00,4.95395,4.95607,4.95395,4.95488,13000000.0
2009-11-09 23:53:00,4.95639,4.95684,4.95538,4.95581,16000000.0
2009-11-09 23:54:00,4.95595,4.95633,4.95474,4.95586,13000000.0
2009-11-09 23:55:00,4.95609,4.95629,4.95479,4.95553,16000000.0
2009-11-09 23:56:00,4.95632,4.9564,4.95438,4.95438,12000000.0
2009-11-09 23:57:00,4.95552,4.95671,4.9551,4.95603,14000000.0
2009-11-09 23:58:00,4.95618,4.95646,4.95478,4.95525,16000000.0
2009-11-09 23:59:00,4.95451,4.95548,4.95307,4.95435,12000000.0
2009-11-10 00:00:00,4.95544,4.95608,4.95445,4.95445,17000000.0
2009-11-10 00:01:00,4.95469,4.95639,4.95461,4.95465,12000000.0
2009-11-10 00:02:00,4.95528,4.95635,4.95483,4.95635,11000000.0
2009-11-10 00:03:00,4.95618,4.95693,4.95561,4.95628,7000000.0
2009-11-10 00:04:00,4.95731,4.95731,4.9557,4.95639,16000000.0
2009-11-10 00:05:00,4.95676,4.95699,4.95561,4.95634,17000000.0
2009-11-10 00:06:00,4.95629,4.95645,4.95559,4.95565,10000000.0
2009-11-10 00:07:00,4.9562,4.95646,4.9552,4.9559,19000000.0
2009-11-10 00:08:00,4.95535,4.95597,4.95478,4.95557,9000000.0
2009-11-10 00:09:00,4.9562,4.9562,4.95446,4.95446,19000000.0
2009-11-10 00:10:00,4.95478,4.95568,4.95443,4.95527,16000000.0
2009-11-10 00:11:00,4.95564,4.95611,4.95564,4.95576,9000000.0
2009-11-10 00:12:00,4.95573,4.95647,4.95537,4.95626,11000000.0
2009-11-10 00:13:00,4.95635,4.95644,4.95535,4.95603,8000000.0
2009-11-10 00:14:00,4.95534,4.95577,4.95484,4.95522,9000000.0
2009-11-10 00:15:00,4.95536,4.95584,4.95423,4.95554,15000000.0
2009-11-10 00:16:00,4.95458,4.95572,4.95324,4.95324,18000000.0
2009-11-10 00:17:00,4.95561,4.95597,4.95386,4.95517,21000000.0
2009-11-10 00:18:00,4.9554,4.95595,4.95432,4.95562,16000000.0
2009-11-10 00:19:00,4.95529,4.95586,4.95474,4.95568,12000000.0
2009-11-10 00:20:00,4.95645,4.95672,4.95516,4.95521,13000000.0
2009-11-10 00:21:00,4.95607,4.95676,4.95539,4.95634,13000000.0
2009-11-10 00:22:00,4.95638,4.95684,4.95577,4.95635,13000000.0
2009-11-10 00:23:00,4.95532,4.95659,4.95532,4.95647,11000000.0
2009-11-10 00:24:00,4.95614,4.95654,4.95586,4.95618,10000000.0
2009-11-10 00:25:00,4.95677,4.95677,4.95535,4.95675,16000000.0
2009-11-10 00:26:00,4.95642,4.95753,4.95584,4.95753,13000000.0
2009-11-10 00:27:00,4.95674,4.95725,4.9557,4.95604,16000000.0
2009-11-10 00:28:00,4.95632,4.95655,4.95532,4.95532,13000000.0
2009-11-10 00:29:00,4.95691,4.95691,4.95511,4.95598,10000000.0
2009-11-10 00:30:00,4.95573,4.95698,4.95497,4.95673,15000000.0
2009-11-10 00:31:00,4.95635,4.95716,4.95556,4.95716,18000000.0
2009-11-10 00:32:00,4.9569,4.95693,4.95535,4.95647,14000000.0
2009-11-10 00:33:00,4.9569,4.95712,4.95646,4.95646,13000000.0
2009-11-10 00:34:00,4.95638,4.95685,4.95561,4.95561,11000000.0
2009-11-10 00:35:00,4.9568,4.95752,4.95574,4.95686,13000000.0
2009-11-10 00:36:00,4.9567,4.95766,4.95591,4.95661,12000000.0
2009-11-10 00:37:00,4.95519,4.95747,4.95519,4.95672,10000000.0
2009-11-10 00:38:00,4.95727,4.95787,4.95653,4.95757,11000000.0
2009-11-10 00:39:00,4.95811,4.95909,4.95721,4.95893,16000000.0
2009-11-10 00:40:00,4.95772,4.95881,4.95742,4.95833,10000000.0
2009-11-10 00:41:00,4.95884,4.95921,4.95739,4.95808,15000000.0
2009-11-10 00:42:00,4.95734,4.95849,4.95649,4.95792,10000000.0
2009-11-10 00:43:00,4.95677,4.95811,4.95677,4.95792,8000000.0
2009-11-10 00:44:00,4.95761,4.95792,4.95724,4.95768,7000000.0
2009-11-10 00:45:00,4.95805,4.95805,4.95673,4.95673,10000000.0
2009-11-10 00:46:00,4.95759,4.95815,4.95609,4.95609,18000000.0
2009-11-10 00:47:00,4.95743,4.95743,4.9563,4.95703,18000000.0
2009-11-10 00:48:00,4.95705,4.95762,4.95633,4.95722,15000000.0
2009-11-10 00:49:00,4.95637,4.95817,4.95637,4.95758,19000000.0
2009-11-10 00:50:00,4.95753,4.95801,4.95684,4.95796,15000000.0
2009-11-10 00:51:00,4.95802,4.95802,4.95538,4.95627,12000000.0
2009-11-10 00:52:00,4.95739,4.95739,4.95561,4.95627,15000000.0
2009-11-10 00:53:00,4.9565,4.95665,4.95545,4.95594,9000000.0
2009-11-10 00:54:00,4.95695,4.95695,4.95487,4.95551,17000000.0
2009-11-10 00:55:00,4.95572,4.95606,4.95529,4.95553,11000000.0
2009-11-10 00:56:00,4.95512,4.95587,4.95351,4.95518,23000000.0
2009-11-10 00:57:00,4.95601,4.95601,4.95448,4.95542,11000000.0
2009-11-10 00:58:00,4.95616,4.95616,4.95508,4.95543,11000000.0
2009-11-10 00:59:00,4.95664,4.95664,4.95483,4.95545,11000000.0
2009-11-10 01:00:00,4.95515,4.95577,4.9543,4.95504,14000000.0
2009-11-10 01:01:00,4.95456,4.95472,4.95393,4.95453,9000000.0
2009-11-10 01:02:00,4.95325,4.95545,4.95325,4.95451,13000000.0
2009-11-10 01:03:00,4.95504,4.95504,4.95297,4.95443,18000000.0
2009-11-10 01:04:00,4.95448,4.95462,4.95433,4.95462,11000000.0
2009-11-10 01:05:00,4.9549,4.9549,4.95314,4.95314,13000000.0
2009-11-10 01:06:00,4.95416,4.95487,4.95312,4.95312,9000000.0
2009-11-10 01:07:00,4.95517,4.95517,4.95346,4.95423,15000000.0
2009-11-10 01:08:00,4.95288,4.95468,4.95283,4.95429,15000000.0
2009-11-10 01:09:00,4.95326,4.95422,4.95236,4.95383,14000000.0
2009-11-10 01:10:00,4.95354,4.95454,4.95254,4.95363,13000000.0
2009-11-10 01:11:00,4.95345,4.95425,4.9527,4.9527,7000000.0
2009-11-10 01:12:00,4.95367,4.95406,4.95262,4.95266,17000000.0
2009-11-10 01:13:00,4.95388,4.95402,4.95247,4.95259,18000000.0
2009-11-10 01:14:00,4.95354,4.95426,4.95272,4.95382,14000000.0
2009-11-10 01:15:00,4.95303,4.95394,4.95298,4.95394,10000000.0
2009-11-10 01:16:00,4.95396,4.95412,4.9528,4.9532,18000000.0
2009-11-10 01:17:00,4.95331,4.95396,4.95198,4.95275,16000000.0
2009-11-10 01:18:00,4.95332,4.95407,4.95224,4.95242,13000000.0
2009-11-10 01:19:00,4.95279,4.95408,4.95273,4.95273,12000000.0
2009-11-10 01:20:00,4.95349,4.95442,4.95249,4.95364,15000000.0
2009-11-10 01:21:00,4.95267,4.95444,4.9525,4.9536,14000000.0
2009-11-10 01:22:00,4.95271,4.95416,4.95271,4.95301,13000000.0
2009-11-10 01:23:00,4.95309,4.95409,4.95309,4.95368,14000000.0
2009-11-10 01:24:00,4.95291,4.95465,4.95291,4.95383,15000000.0
2009-11-10 01:25:00,4.95415,4.95426,4.95263,4.95426,17000000.0
2009-11-10 01:26:00,4.95246,4.95441,4.95246,4.95252,14000000.0
2009-11-10 01:27:00,4.95378,4.95417,4.9526,4.9526,13000000.0
2009-11-10 01:28:00,4.95265,4.95341,4.95161,4.95161,9000000.0
2009-11-10 01:29:00,4.95186,4.95376,4.95186,4.95245,11000000.0
2009-11-10 01:30:00,4.95237,4.95396,4.95234,4.95355,20000000.0
2009-11-10 01:31:00,4.95323,4.95323,4.9518,4.95279,9000000.0
2009-11-10 01:32:00,4.95219,4.95219,4.95025,4.95025,7000000.0
2009-11-10 01:33:00,4.95116,4.95188,4.9508,4.95131,13000000.0
2009-11-10 01:34:00,4.95002,4.9519,4.95002,4.95158,10000000.0
2009-11-10 01:35:00,4.9514,4.9516,4.95064,4.95128,17000000.0
2009-11-10 01:36:00,4.95142,4.95242,4.95119,4.95177,16000000.0
2009-11-10 01:37:00,4.95078,4.95273,4.9507,4.9507,13000000.0
2009-11-10 01:38:00,4.95217,4.95299,4.95156,4.95276,15000000.0
2009-11-10 01:39:00,4.95211,4.95288,4.95135,4.95214,13000000.0
2009-11-10 01:40:00,4.952,4.95262,4.95002,4.95002,14000000.0
2009-11-10 01:41:00,4.95173,4.95187,4.95,4.95,12000000.0
2009-11-10 01:42:00,4.95166,4.95166,4.94955,4.95027,14000000.0
2009-11-10 01:43:00,4.95064,4.95126,4.94971,4.95067,18000000.0
2009-11-10 01:44:00,4.95085,4.95162,4.95019,4.95161,12000000.0
2009-11-10 01:45:00,4.9517,4.95207,4.95048,4.95072,19000000.0
2009-11-10 01:46:00,4.95094,4.95256,4.95087,4.95224,15000000.0
2009-11-10 01:47:00,4.95236,4.95278,4.9514,4.95225,10000000.0
2009-11-10 01:48:00,4.95242,4.95286,4.95044,4.95201,14000000.0
2009-11-10 01:49:00,4.95113,4.95328,4.95113,4.95267,16000000.0
2009-11-10 01:50:00,4.95387,4.95427,4.95199,4.95301,18000000.0
2009-11-10 01:51:00,4.95221,4.95363,4.95127,4.95363,16000000.0
2009-11-10 01:52:00,4.95245,4.95405,4.95219,4.95405,10000000.0
2009-11-10 01:53:00,4.95307,4.95397,4.95202,4.95288,15000000.0
2009-11-10 01:54:00,4.95353,4.95399,4.95211,4.95266,14000000.0
2009-11-10 01:55:00,4.9533,4.9542,4.95303,4.95334,14000000.0
2009-11-10 01:56:00,4.95352,4.95352,4.95238,4.95251,8000000.0
2009-11-10 01:57:00,4.95209,4.95277,4.95127,4.9525,10000000.0
2009-11-10 01:58:00,4.95195,4.9534,4.95177,4.9534,21000000.0
2009-11-10 01:59:00,4.95344,4.95344,4.952,4.95268,16000000.0
2009-11-10 02:00:00,4.95297,4.95302,4.95281,4.95284,11000000.0
2009-11-10 02:01:00,4.95201,4.95403,4.95184,4.95301,11000000.0
2009-11-10 02:02:00,4.95245,4.9528,4.95116,4.95215,13000000.0
2009-11-10 02:03:00,4.95168,4.95268,4.95119,4.95218,8000000.0
2009-11-10 02:04:00,4.95263,4.95263,4.95125,4.95221,18000000.0
2009-11-10 02:05:00,4.95195,4.95247,4.95118,4.9516,14000000.0
2009-11-10 02:06:00,4.95171,4.95229,4.95098,4.95164,18000000.0
2009-11-10 02:07:00,4.95205,4.95244,4.95089,4.95244,12000000.0
2009-11-10 02:08:00,4.95177,4.95242,4.94983,4.95171,12000000.0
2009-11-10 02:09:00,4.95212,4.95239,4.95071,4.95071,11000000.0
2009-11-10 02:10:00,4.95246,4.95255,4.95131,4.95244,10000000.0
2009-11-10 02:11:00,4.95254,4.95254,4.95024,4.95208,16000000.0
2009-11-10 02:12:00,4.95218,4.95282,4.95023,4.95282,17000000.0
2009-11-10 02:13:00,4.95291,4.95349,4.952,4.95339,9000000.0
2009-11-10 02:14:00,4.95232,4.95513,4.95232,4.95423,16000000.0
2009-11-10 02:15:00,4.95469,4.95495,4.95314,4.95429,15000000.0
2009-11-10 02:16:00,4.95506,4.95506,4.95308,4.95436,16000000.0
2009-11-10 02:17:00,4.95445,4.95531,4.95277,4.95382,14000000.0
2009-11-10 02:18:00,4.95233,4.95431,4.9523,4.95431,16000000.0
2009-11-10 02:19:00,4.95448,4.95448,4.95299,4.95305,11000000.0
2009-11-10 02:20:00,4.95362,4.95455,4.95316,4.9545,10000000.0
2009-11-10 02:21:00,4.95402,4.9545,4.95282,4.954,18000000.0
2009-11-10 02:22:00,4.95236,4.95432,4.95216,4.95432,15000000.0
2009-11-10 02:23:00,4.95274,4.95378,4.95225,4.95378,16000000.0
2009-11-10 02:24:00,4.95295,4.95392,4.95265,4.95326,12000000.0
2009-11-10 02:25:00,4.95396,4.95431,4.95248,4.95268,18000000.0
2009-11-10 02:26:00,4.95281,4.95309,4.95199,4.95297,8000000.0
2009-11-10 02:27:00,4.95284,4.95357,4.9521,4.9527,12000000.0
2009-11-10 02:28:00,4.95304,4.95383,4.95265,4.953,15000000.0
2009-11-10 02:29:00,4.95365,4.95397,4.95234,4.9539,15000000.0
2009-11-10 02:30:00,4.95433,4.95433,4.95104,4.9532,19000000.0
2009-11-10 02:31:00,4.95348,4.95377,4.95244,4.95308,13000000.0
2009-11-10 02:32:00,4.95238,4.95451,4.95238,4.95437,17000000.0
2009-11-10 02:33:00,4.95392,4.955,4.95339,4.95455,10000000.0
2009-11-10 02:34:00,4.95438,4.95478,4.95306,4.95306,11000000.0
2009-11-10 02:35:00,4.95465,4.95465,4.95317,4.95349,14000000.0
2009-11-10 02:36:00,4.95484,4.95522,4.95358,4.95442,13000000.0
2009-11-10 02:37:00,4.95567,4.95614,4.95452,4.95489,9000000.0
2009-11-10 02:38:00,4.95673,4.95788,4.95536,4.95697,12000000.0
2009-11-10 02:39:00,4.95649,4.95753,4.95538,4.95746,11000000.0
2009-11-10 02:40:00,4.95593,4.95781,4.9559,4.95607,19000000.0
2009-11-10 02:41:00,4.95606,4.95699,4.95606,4.95692,12000000.0
2009-11-10 02:42:00,4.95699,4.95767,4.95581,4.95581,11000000.0
2009-11-10 02:43:00,4.95798,4.95984,4.95762,4.95875,12000000.0
2009-11-10 02:44:00,4.95835,4.95875,4.95666,4.9583,9000000.0
2009-11-10 02:45:00,4.95641,4.95772,4.95641,4.95763,13000000.0
2009-11-10 02:46:00,4.95705,4.95857,4.95687,4.95857,11000000.0
2009-11-10 02:47:00,4.95779,4.9582,4.9571,4.9571,10000000.0
2009-11-10 02:48:00,4.9579,4.95809,4.95701,4.95796,11000000.0
2009-11-10 02:49:00,4.95724,4.95764,4.95669,4.95682,10000000.0
2009-11-10 02:50:00,4.95671,4.95799,4.95588,4.95799,17000000.0
2009-11-10 02:51:00,4.95814,4.95814,4.95618,4.95618,15000000.0
2009-11-10 02:52:00,4.95781,4.95885,4.95702,4.95702,13000000.0
2009-11-10 02:53:00,4.95835,4.95875,4.95713,4.95869,12000000.0
2009-11-10 02:54:00,4.95749,4.95843,4.95661,4.95777,13000000.0
2009-11-10 02:55:00,4.95732,4.95858,4.95719,4.95778,13000000.0
2009-11-10 02:56:00,4.95702,4.95795,4.95623,4.95786,13000000.0
2009-11-10 02:57:00,4.9563,4.95786,4.9563,4.95711,10000000.0
2009-11-10 02:58:00,4.95732,4.95881,4.95651,4.95739,15000000.0
2009-11-10 02:59:00,4.95699,4.95895,4.95699,4.95895,12000000.0
2009-11-10 03:00:00,4.95852,4.95873,4.95715,4.95845,17000000.0
2009-11-10 03:01:00,4.9586,4.96003,4.9586,4.96003,9000000.0
2009-11-10 03:02:00,4.95861,4.95955,4.95771,4.95901,15000000.0
2009-11-10 03:03:00,4.95772,4.9591,4.95772,4.95842,14000000.0
2009-11-10 03:04:00,4.95876,4.95905,4.9575,4.95861,11000000.0
2009-11-10 03:05:00,4.95801,4.95891,4.95713,4.95891,12000000.0
2009-11-10 03:06:00,4.95887,4.95926,4.95746,4.95859,12000000.0
2009-11-10 03:07:00,4.95824,4.95865,4.9577,4.95865,18000000.0
2009-11-10 03:08:00,4.95895,4.95915,4.95791,4.95903,9000000.0
2009-11-10 03:09:00,4.95741,4.95897,4.95738,4.95827,9000000.0
2009-11-10 03:10:00,4.95756,4.95822,4.95696,4.95704,11000000.0
2009-11-10 03:11:00,4.95791,4.95859,4.95698,4.95698,16000000.0
2009-11-10 03:12:00,4.95833,4.95985,4.95796,4.95985,8000000.0
2009-11-10 03:13:00,4.95924,4.95948,4.95825,4.95879,12000000.0
2009-11-10 03:14:00,4.95856,4.95979,4.95753,4.95899,16000000.0
2009-11-10 03:15:00,4.95914,4.95917,4.95673,4.95673,10000000.0
2009-11-10 03:16:00,4.95592,4.95774,4.95592,4.95764,16000000.0
2009-11-10 03:17:00,4.95671,4.95796,4.95654,4.95665,16000000.0
2009-11-10 03:18:00,4.95657,4.95781,4.95657,4.95781,9000000.0
2009-11-10 03:19:00,4.95722,4.95767,4.9565,4.95722,10000000.0
2009-11-10 03:20:00,4.95737,4.95737,4.95527,4.95527,20000000.0
2009-11-10 03:21:00,4.95712,4.95798,4.95593,4.95762,18000000.0
2009-11-10 03:22:00,4.9568,4.95723,4.9558,4.95682,15000000.0
2009-11-10 03:23:00,4.95595,4.95813,4.95574,4.95752,15000000.0
2009-11-10 03:24:00,4.95779,4.95779,4.95653,4.95753,12000000.0
2009-11-10 03:25:00,4.95716,4.95842,4.95615,4.95797,15000000.0
2009-11-10 03:26:00,4.958,4.95849,4.95668,4.95823,19000000.0
2009-11-10 03:27:00,4.9583,4.9586,4.95764,4.9577,8000000.0
2009-11-10 03:28:00,4.95832,4.9594,4.95802,4.95923,13000000.0
2009-11-10 03:29:00,4.95936,4.95957,4.95837,4.95837,9000000.0
2009-11-10 03:30:00,4.95877,4.96019,4.95824,4.95918,17000000.0
2009-11-10 03:31:00,4.95878,4.95954,4.95863,4.959,7000000.0
2009-11-10 03:32:00,4.95851,4.96022,4.95841,4.96003,15000000.0
2009-11-10 03:33:00,4.96008,4.96248,4.96008,4.96248,14000000.0
2009-11-10 03:34:00,4.96254,4.96254,4.95984,4.96207,13000000.0
2009-11-10 03:35:00,4.9624,4.9629,4.96091,4.96091,9000000.0
2009-11-10 03:36:00,4.96199,4.96263,4.96075,4.96167,13000000.0
2009-11-10 03:37:00,4.96163,4.96284,4.96133,4.96216,13000000.0
2009-11-10 03:38:00,4.96168,4.96332,4.96168,4.96197,14000000.0
2009-11-10 03:39:00,4.96228,4.96263,4.96124,4.96237,11000000.0
2009-11-10 03:40:00,4.96256,4.96297,4.9609,4.96246,12000000.0
2009-11-10 03:41:00,4.96267,4.96284,4.961,4.96203,19000000.0
2009-11-10 03:42:00,4.96255,4.96313,4.96182,4.96311,10000000.0
2009-11-10 03:43:00,4.96415,4.96452,4.96254,4.96387,12000000.0
2009-11-10 03:44:00,4.96354,4.96412,4.96293,4.96396,12000000.0
2009-11-10 03:45:00,4.96333,4.96333,4.96174,4.96236,14000000.0
2009-11-10 03:46:00,4.96144,4.96312,4.96144,4.96265,13000000.0
2009-11-10 03:47:00,4.96166,4.9628,4.96142,4.9628,9000000.0
2009-11-10 03:48:00,4.96262,4.96429,4.9623,4.9639,8000000.0
2009-11-10 03:49:00,4.9634,4.96485,4.9629,4.96298,19000000.0
2009-11-10 03:50:00,4.96413,4.96413,4.96226,4.96379,12000000.0
2009-11-10 03:51:00,4.96383,4.96383,4.96253,4.96359,15000000.0
2009-11-10 03:52:00,4.96223,4.96325,4.96223,4.96323,11000000.0
2009-11-10 03:53:00,4.96153,4.96295,4.96121,4.96239,12000000.0
2009-11-10 03:54:00,4.96222,4.96281,4.96123,4.96123,12000000.0
2009-11-10 03:55:00,4.96147,4.96237,4.96038,4.96148,12000000.0
2009-11-10 03:56:00,4.96164,4.96243,4.96093,4.96163,14000000.0
2009-11-10 03:57:00,4.96257,4.96263,4.96111,4.96111,15000000.0
2009-11-10 03:58:00,4.96193,4.96242,4.9611,4.96188,12000000.0
2009-11-10 03:59:00,4.96147,4.9619,4.96001,4.96105,17000000.0
2009-11-10 04:00:00,4.96148,4.96289,4.96076,4.96184,14000000.0
2009-11-10 04:01:00,4.961,4.96232,4.96052,4.96052,13000000.0
2009-11-10 04:02:00,4.96276,4.96276,4.96086,4.96175,16000000.0
2009-11-10 04:03:00,4.96125,4.96156,4.96024,4.96079,14000000.0
2009-11-10 04:04:00,4.95996,4.9612,4.95945,4.95958,19000000.0
2009-11-10 04:05:00,4.96076,4.96143,4.95997,4.96099,12000000.0
2009-11-10 04:06:00,4.9609,4.9609,4.95927,4.9603,18000000.0
2009-11-10 04:07:00,4.96043,4.9612,4.95969,4.96002,16000000.0
2009-11-10 04:08:00,4.95965,4.96078,4.95965,4.96029,8000000.0
2009-11-10 04:09:00,4.96059,4.96209,4.96049,4.96209,13000000.0
2009-11-10 04:10:00,4.96142,4.96228,4.9604,4.96163,14000000.0
2009-11-10 04:11:00,4.96238,4.9632,4.96159,4.96182,18000000.0
2009-11-10 04:12:00,4.9611,4.96276,4.9611,4.96245,10000000.0
2009-11-10 04:13:00,4.96151,4.96305,4.96151,4.96151,14000000.0
2009-11-10 04:14:00,4.96264,4.96348,4.9615,4.96331,20000000.0
2009-11-10 04:15:00,4.96224,4.96345,4.96129,4.9618,14000000.0
2009-11-10 04:16:00,4.96173,4.96295,4.9614,4.96266,15000000.0
2009-11-10 04:17:00,4.96211,4.9628,4.961,4.961,22000000.0
2009-11-10 04:18:00,4.96084,4.96233,4.96061,4.96208,17000000.0
2009-11-10 04:19:00,4.96223,4.96223,4.961,4.96209,12000000.0
2009-11-10 04:20:00,4.96227,4.96232,4.96022,4.96173,17000000.0
2009-11-10 04:21:00,4.96087,4.96191,4.96056,4.96157,13000000.0
2009-11-10 04:22:00,4.96031,4.96181,4.96031,4.96055,14000000.0
2009-11-10 04:23:00,4.96166,4.9623,4.96116,4.9623,9000000.0
2009-11-10 04:24:00,4.96151,4.96215,4.96105,4.96215,9000000.0
2009-11-10 04:25:00,4.96145,4.96165,4.96027,4.96027,13000000.0
2009-11-10 04:26:00,4.96108,4.96254,4.96078,4.96146,12000000.0
2009-11-10 04:27:00,4.9622,4.96311,4.96116,4.96116,16000000.0
2009-11-10 04:28:00,4.96307,4.96307,4.96119,4.96222,11000000.0
2009-11-10 04:29:00,4.96064,4.96204,4.96064,4.96197,20000000.0
2009-11-10 04:30:00,4.96211,4.96245,4.96058,4.96117,16000000.0
2009-11-10 04:31:00,4.96082,4.96227,4.96082,4.96188,12000000.0
2009-11-10 04:32:00,4.96192,4.96198,4.96089,4.96089,11000000.0
2009-11-10 04:33:00,4.96067,4.9622,4.96067,4.96145,14000000.0
2009-11-10 04:34:00,4.95989,4.96124,4.95953,4.96009,11000000.0
2009-11-10 04:35:00,4.96162,4.96162,4.9601,4.96049,14000000.0
2009-11-10 04:36:00,4.96017,4.96121,4.95958,4.96121,11000000.0
2009-11-10 04:37:00,4.96064,4.9613,4.95915,4.96128,15000000.0
2009-11-10 04:38:00,4.96178,4.96178,4.95951,4.95951,7000000.0
2009-11-10 04:39:00,4.96131,4.96145,4.96023,4.9614,19000000.0
2009-11-10 04:40:00,4.95992,4.96162,4.95992,4.96109,14000000.0
2009-11-10 04:41:00,4.96104,4.96146,4.9599,4.96093,12000000.0
2009-11-10 04:42:00,4.9608,4.96126,4.96014,4.96107,11000000.0
2009-11-10 04:43:00,4.96083,4.96215,4.95999,4.96215,15000000.0
2009-11-10 04:44:00,4.96198,4.96198,4.96062,4.96071,13000000.0
2009-11-10 04:45:00,4.96164,4.962,4.96054,4.96054,19000000.0
2009-11-10 04:46:00,4.96087,4.96187,4.9606,4.96187,14000000.0
2009-11-10 04:47:00,4.96145,4.96145,4.96018,4.96018,7000000.0
2009-11-10 04:48:00,4.96186,4.96186,4.9597,4.96129,14000000.0
2009-11-10 04:49:00,4.96072,4.96072,4.95913,4.95913,12000000.0
2009-11-10 04:50:00,4.9597,4.96028,4.95894,4.96028,9000000.0
2009-11-10 04:51:00,4.9607,4.96088,4.95943,4.9597,16000000.0
2009-11-10 04:52:00,4.95836,4.96058,4.95781,4.96058,14000000.0
2009-11-10 04:53:00,4.96021,4.96021,4.95768,4.95907,12000000.0
2009-11-10 04:54:00,4.95905,4.95932,4.95815,4.95852,9000000.0
2009-11-10 04:55:00,4.95923,4.95978,4.95795,4.95908,19000000.0
2009-11-10 04:56:00,4.95886,4.95894,4.95771,4.95881,17000000.0
2009-11-10 04:57:00,4.95884,4.95892,4.95762,4.95839,15000000.0
2009-11-10 04:58:00,4.95769,4.95912,4.95769,4.95912,7000000.0
2009-11-10 04:59:00,4.95978,4.95978,4.95742,4.95742,10000000.0
2009-11-10 05:00:00,4.95895,4.95965,4.95788,4.95834,19000000.0
2009-11-10 05:01:00,4.95935,4.95935,4.95756,4.95894,8000000.0
2009-11-10 05:02:00,4.95911,4.95911,4.95748,4.95754,8000000.0
2009-11-10 05:03:00,4.95819,4.95936,4.9579,4.95908,13000000.0
2009-11-10 05:04:00,4.95886,4.95974,4.95798,4.95798,16000000.0
2009-11-10 05:05:00,4.95889,4.95955,4.95861,4.95911,17000000.0
2009-11-10 05:06:00,4.95865,4.96031,4.95865,4.95977,15000000.0
2009-11-10 05:07:00,4.95856,4.96047,4.95829,4.96019,9000000.0
2009-11-10 05:08:00,4.95962,4.96013,4.95901,4.95976,14000000.0
2009-11-10 05:09:00,4.96022,4.96226,4.96022,4.96219,15000000.0
2009-11-10 05:10:00,4.96103,4.96244,4.96103,4.96181,13000000.0
2009-11-10 05:11:00,4.96158,4.96264,4.96136,4.96159,13000000.0
2009-11-10 05:12:00,4.96286,4.96286,4.96153,4.96198,15000000.0
2009-11-10 05:13:00,4.96156,4.96239,4.961,4.96239,14000000.0
2009-11-10 05:14:00,4.96165,4.96219,4.96013,4.96181,13000000.0
2009-11-10 05:15:00,4.96175,4.96275,4.96098,4.96268,15000000.0
2009-11-10 05:16:00,4.96142,4.96263,4.96077,4.96188,12000000.0
2009-11-10 05:17:00,4.96233,4.96251,4.96007,4.96163,13000000.0
2009-11-10 05:18:00,4.96174,4.96174,4.9597,4.9597,14000000.0
2009-11-10 05:19:00,4.96063,4.96112,4.95983,4.96112,9000000.0
2009-11-10 05:20:00,4.96128,4.96128,4.95904,4.96005,12000000.0
2009-11-10 05:21:00,4.9603,4.96081,4.95872,4.96081,9000000.0
2009-11-10 05:22:00,4.96087,4.96156,4.95936,4.96096,13000000.0
2009-11-10 05:23:00,4.96041,4.96172,4.96041,4.96106,9000000.0
2009-11-10 05:24:00,4.96101,4.96101,4.95942,4.96088,13000000.0
2009-11-10 05:25:00,4.96025,4.96036,4.95905,4.96036,10000000.0
2009-11-10 05:26:00,4.96094,4.96111,4.95902,4.96038,11000000.0
2009-11-10 05:27:00,4.96117,4.96134,4.95889,4.96069,20000000.0
2009-11-10 05:28:00,4.96129,4.96146,4.95949,4.95949,11000000.0
2009-11-10 05:29:00,4.96105,4.96124,4.96038,4.96091,8000000.0
2009-11-10 05:30:00,4.96171,4.96171,4.96047,4.96072,13000000.0
2009-11-10 05:31:00,4.96185,4.96185,4.96051,4.96125,12000000.0
2009-11-10 05:32:00,4.96066,4.96136,4.96022,4.96128,14000000.0
2009-11-10 05:33:00,4.96144,4.96144,4.96005,4.96082,10000000.0
2009-11-10 05:34:00,4.96069,4.96108,4.95931,4.96016,14000000.0
2009-11-10 05:35:00,4.96029,4.96083,4.958,4.95994,16000000.0
2009-11-10 05:36:00,4.96001,4.96009,4.95871,4.95871,11000000.0
2009-11-10 05:37:00,4.95942,4.96043,4.95783,4.95902,14000000.0
2009-11-10 05:38:00,4.96005,4.96041,4.95885,4.96041,12000000.0
2009-11-10 05:39:00,4.95955,4.96025,4.95888,4.95927,16000000.0
2009-11-10 05:40:00,4.95989,4.96136,4.95955,4.9609,15000000.0
2009-11-10 05:41:00,4.96111,4.96147,4.96027,4.96027,11000000.0
2009-11-10 05:42:00,4.9615,4.96219,4.96025,4.96209,20000000.0
2009-11-10 05:43:00,4.96106,4.96156,4.95982,4.96006,13000000.0
2009-11-10 05:44:00,4.96101,4.96101,4.95977,4.96038,10000000.0
2009-11-10 05:45:00,4.96089,4.96157,4.95976,4.96157,9000000.0
2009-11-10 05:46:00,4.96195,4.96195,4.95965,4.96017,24000000.0
2009-11-10 05:47:00,4.96026,4.96096,4.95957,4.96041,16000000.0
2009-11-10 05:48:00,4.96105,4.96137,4.95989,4.95989,8000000.0
2009-11-10 05:49:00,4.96115,4.96115,4.95991,4.95991,7000000.0
2009-11-10 05:50:00,4.96046,4.96083,4.95954,4.96066,11000000.0
2009-11-10 05:51:00,4.96081,4.96081,4.95901,4.95924,18000000.0
2009-11-10 05:52:00,4.95993,4.96069,4.95954,4.96069,9000000.0
2009-11-10 05:53:00,4.95958,4.96045,4.95939,4.96044,15000000.0
2009-11-10 05:54:00,4.96059,4.96099,4.95926,4.96028,14000000.0
2009-11-10 05:55:00,4.96045,4.96065,4.95891,4.95994,15000000.0
2009-11-10 05:56:00,4.96044,4.96074,4.9592,4.9592,23000000.0
2009-11-10 05:57:00,4.95984,4.96054,4.95963,4.95963,17000000.0
2009-11-10 05:58:00,4.96066,4.96078,4.95961,4.96078,11000000.0
2009-11-10 05:59:00,4.96099,4.96154,4.95988,4.96149,13000000.0
2009-11-10 06:00:00,4.96215,4.96215,4.9599,4.9599,18000000.0
2009-11-10 06:01:00,4.96065,4.96114,4.96001,4.96114,9000000.0
2009-11-10 06:02:00,4.96119,4.9616,4.95983,4.96129,16000000.0
2009-11-10 06:03:00,4.96164,4.96164,4.95986,4.95986,12000000.0
2009-11-10 06:04:00,4.96161,4.96161,4.96001,4.96054,17000000.0
2009-11-10 06:05:00,4.95925,4.96158,4.95925,4.95985,11000000.0
2009-11-10 06:06:00,4.96081,4.9614,4.95981,4.9614,14000000.0
2009-11-10 06:07:00,4.95993,4.96127,4.95979,4.96083,13000000.0
2009-11-10 06:08:00,4.95964,4.96139,4.95913,4.95968,13000000.0
2009-11-10 06:09:00,4.95994,4.96092,4.95971,4.96092,11000000.0
2009-11-10 06:10:00,4.96092,4.96092,4.95972,4.9605,8000000.0
2009-11-10 06:11:00,4.96073,4.96118,4.95962,4.96055,17000000.0
2009-11-10 06:12:00,4.95955,4.96219,4.95943,4.96026,13000000.0
2009-11-10 06:13:00,4.95974,4.96162,4.95974,4.96132,13000000.0
2009-11-10 06:14:00,4.96166,4.96208,4.96083,4.96083,11000000.0
2009-11-10 06:15:00,4.96115,4.96226,4.96028,4.96151,16000000.0
2009-11-10 06:16:00,4.96055,4.9627,4.96055,4.96258,13000000.0
2009-11-10 06:17:00,4.9628,4.9628,4.96113,4.96212,18000000.0
2009-11-10 06:18:00,4.96203,4.96287,4.96127,4.96146,11000000.0
2009-11-10 06:19:00,4.96221,4.96253,4.96124,4.96149,7000000.0
2009-11-10 06:20:00,4.96268,4.96277,4.96111,4.96211,17000000.0
2009-11-10 06:21:00,4.96278,4.96279,4.96125,4.96125,13000000.0
2009-11-10 06:22:00,4.96186,4.96271,4.96099,4.96168,19000000.0
2009-11-10 06:23:00,4.96174,4.96194,4.96099,4.96123,19000000.0
2009-11-10 06:24:00,4.96183,4.96217,4.96065,4.96158,20000000.0
2009-11-10 06:25:00,4.96107,4.96169,4.96047,4.96047,8000000.0
2009-11-10 06:26:00,4.96096,4.96217,4.96096,4.96142,19000000.0
2009-11-10 06:27:00,4.96073,4.96209,4.96028,4.96099,12000000.0
2009-11-10 06:28:00,4.96183,4.96183,4.95987,4.95987,10000000.0
2009-11-10 06:29:00,4.96092,4.96104,4.95966,4.95984,10000000.0
2009-11-10 06:30:00,4.96144,4.96186,4.96064,4.96149,12000000.0
2009-11-10 06:31:00,4.96155,4.96159,4.96024,4.96034,15000000.0
2009-11-10 06:32:00,4.96224,4.96224,4.96062,4.96159,11000000.0
2009-11-10 06:33:00,4.96138,4.96164,4.96009,4.96164,13000000.0
2009-11-10 06:34:00,4.96183,4.96183,4.95989,4.96061,7000000.0
2009-11-10 06:35:00,4.96124,4.96158,4.96052,4.96145,11000000.0
2009-11-10 06:36:00,4.96233,4.96235,4.96076,4.96106,7000000.0
2009-11-10 06:37:00,4.96064,4.96161,4.96041,4.96075,9000000.0
2009-11-10 06:38:00,4.96065,4.96146,4.95965,4.96068,11000000.0
2009-11-10 06:39:00,4.96091,4.96196,4.96068,4.96135,14000000.0
2009-11-10 06:40:00,4.96182,4.96239,4.96064,4.96064,12000000.0
2009-11-10 06:41:00,4.96246,4.96257,4.96077,4.96077,17000000.0
2009-11-10 06:42:00,4.96065,4.96204,4.9604,4.9604,13000000.0
2009-11-10 06:43:00,4.96208,4.96215,4.96075,4.96147,11000000.0
2009-11-10 06:44:00,4.96039,4.96206,4.96039,4.96168,15000000.0
2009-11-10 06:45:00,4.96133,4.96163,4.96022,4.96135,10000000.0
2009-11-10 06:46:00,4.9612,4.96162,4.9598,4.96012,14000000.0
2009-11-10 06:47:00,4.96135,4.96144,4.96076,4.96123,10000000.0
2009-11-10 06:48:00,4.96166,4.96168,4.95983,4.96055,13000000.0
2009-11-10 06:49:00,4.96113,4.96113,4.9592,4.9592,15000000.0
2009-11-10 06:50:00,4.9603,4.96155,4.95963,4.95963,16000000.0
2009-11-10 06:51:00,4.96103,4.96107,4.96023,4.96071,14000000.0
2009-11-10 06:52:00,4.96127,4.96127,4.95984,4.96075,10000000.0
2009-11-10 06:53:00,4.96042,4.9619,4.9603,4.9619,12000000.0
2009-11-10 06:54:00,4.96039,4.96164,4.95993,4.95993,14000000.0
2009-11-10 06:55:00,4.95997,4.96175,4.95997,4.96111,18000000.0
2009-11-10 06:56:00,4.96117,4.96173,4.96033,4.96108,19000000.0
2009-11-10 06:57:00,4.96051,4.96118,4.96006,4.96006,8000000.0
2009-11-10 06:58:00,4.95986,4.96179,4.95986,4.96091,10000000.0
2009-11-10 06:59:00,4.96128,4.96146,4.95996,4.96146,17000000.0
2009-11-10 07:00:00,4.96097,4.96118,4.96007,4.96095,11000000.0
2009-11-10 07:01:00,4.9609,4.96152,4.96049,4.96106,11000000.0
2009-11-10 07:02:00,4.96054,4.96178,4.96023,4.961,13000000.0
2009-11-10 07:03:00,4.96141,4.96155,4.96039,4.96115,12000000.0
2009-11-10 07:04:00,4.96109,4.96147,4.96039,4.96076,18000000.0
2009-11-10 07:05:00,4.96016,4.96161,4.96005,4.96115,12000000.0
2009-11-10 07:06:00,4.9615,4.96179,4.96028,4.96107,15000000.0
2009-11-10 07:07:00,4.96056,4.96153,4.95989,4.95989,11000000.0
2009-11-10 07:08:00,4.96103,4.96212,4.96044,4.96106,9000000.0
2009-11-10 07:09:00,4.96233,4.96454,4.96121,4.96454,15000000.0
2009-11-10 07:10:00,4.96519,4.96562,4.96315,4.96348,19000000.0
2009-11-10 07:11:00,4.96515,4.96547,4.9636,4.9636,9000000.0
2009-11-10 07:12:00,4.96447,4.966,4.96368,4.96544,12000000.0
2009-11-10 07:13:00,4.96608,4.96611,4.96435,4.96435,19000000.0
2009-11-10 07:14:00,4.96516,4.96564,4.96404,4.96404,8000000.0
2009-11-10 07:15:00,4.96528,4.96803,4.96475,4.96803,16000000.0
2009-11-10 07:16:00,4.968,4.97058,4.96689,4.96931,18000000.0
2009-11-10 07:17:00,4.96749,4.96998,4.96654,4.96683,22000000.0
2009-11-10 07:18:00,4.96751,4.96836,4.96595,4.96653,16000000.0
2009-11-10 07:19:00,4.96714,4.96768,4.96485,4.96651,17000000.0
2009-11-10 07:20:00,4.96571,4.9668,4.96482,4.9668,14000000.0
2009-11-10 07:21:00,4.96538,4.96647,4.96421,4.96647,16000000.0
2009-11-10 07:22:00,4.96619,4.96677,4.96409,4.96677,14000000.0
2009-11-10 07:23:00,4.96694,4.96694,4.96351,4.96508,17000000.0
2009-11-10 07:24:00,4.96458,4.96471,4.96273,4.96367,9000000.0
2009-11-10 07:25:00,4.9625,4.96345,4.96133,4.96268,13000000.0
2009-11-10 07:26:00,4.96224,4.96262,4.96033,4.96033,13000000.0
2009-11-10 07:27:00,4.96023,4.9613,4.95957,4.9613,7000000.0
2009-11-10 07:28:00,4.96201,4.96365,4.96096,4.96365,18000000.0
2009-11-10 07:29:00,4.96304,4.96389,4.96199,4.96277,8000000.0
2009-11-10 07:30:00,4.965,4.965,4.9626,4.96481,16000000.0
2009-11-10 07:31:00,4.96301,4.96452,4.96268,4.96436,15000000.0
2009-11-10 07:32:00,4.96323,4.9637,4.96163,4.96176,13000000.0
2009-11-10 07:33:00,4.9626,4.96303,4.96186,4.9619,8000000.0
2009-11-10 07:34:00,4.96274,4.96274,4.96115,4.96254,11000000.0
2009-11-10 07:35:00,4.96202,4.9638,4.9613,4.96311,16000000.0
2009-11-10 07:36:00,4.96297,4.96427,4.96246,4.96382,11000000.0
2009-11-10 07:37:00,4.96312,4.96571,4.96312,4.96571,17000000.0
2009-11-10 07:38:00,4.96501,4.96573,4.96364,4.9655,9000000.0
2009-11-10 07:39:00,4.96414,4.96432,4.96232,4.96432,12000000.0
2009-11-10 07:40:00,4.96467,4.96467,4.96165,4.9639,14000000.0
2009-11-10 07:41:00,4.96337,4.9643,4.96226,4.9643,14000000.0
2009-11-10 07:42:00,4.96396,4.96435,4.9628,4.96411,8000000.0
2009-11-10 07:43:00,4.96363,4.96363,4.96162,4.96243,15000000.0
2009-11-10 07:44:00,4.96261,4.96331,4.96134,4.96331,13000000.0
2009-11-10 07:45:00,4.96292,4.96292,4.96136,4.962,19000000.0
2009-11-10 07:46:00,4.96229,4.96283,4.9613,4.96209,11000000.0
2009-11-10 07:47:00,4.96209,4.9624,4.96111,4.96237,16000000.0
2009-11-10 07:48:00,4.96159,4.96337,4.96117,4.96337,9000000.0
2009-11-10 07:49:00,4.96285,4.96412,4.96224,4.96412,11000000.0
2009-11-10 07:50:00,4.96423,4.96423,4.96189,4.96247,11000000.0
2009-11-10 07:51:00,4.96171,4.96171,4.96056,4.96164,13000000.0
2009-11-10 07:52:00,4.95958,4.96184,4.95946,4.96184,14000000.0
2009-11-10 07:53:00,4.96145,4.96163,4.9599,4.96153,10000000.0
2009-11-10 07:54:00,4.96162,4.96178,4.96027,4.96062,17000000.0
2009-11-10 07:55:00,4.96215,4.96266,4.96117,4.96165,10000000.0
2009-11-10 07:56:00,4.96254,4.96336,4.96182,4.96336,11000000.0
2009-11-10 07:57:00,4.96212,4.96365,4.96167,4.96363,11000000.0
2009-11-10 07:58:00,4.96231,4.96372,4.96204,4.96204,24000000.0
2009-11-10 07:59:00,4.96374,4.96384,4.96263,4.96342,11000000.0
2009-11-10 08:00:00,4.96404,4.96428,4.9626,4.96377,14000000.0
2009-11-10 08:01:00,4.96432,4.96432,4.96274,4.96311,15000000.0
2009-11-10 08:02:00,4.9639,4.96416,4.96229,4.96376,16000000.0
2009-11-10 08:03:00,4.96412,4.96474,4.96332,4.96332,10000000.0
2009-11-10 08:04:00,4.96355,4.96518,4.96355,4.96407,13000000.0
2009-11-10 08:05:00,4.96418,4.96504,4.96239,4.96304,18000000.0
2009-11-10 08:06:00,4.96357,4.96504,4.96314,4.96317,14000000.0
2009-11-10 08:07:00,4.96379,4.96479,4.96306,4.96306,11000000.0
2009-11-10 08:08:00,4.96508,4.96509,4.96295,4.96295,19000000.0
2009-11-10 08:09:00,4.96284,4.96463,4.96283,4.96463,9000000.0
2009-11-10 08:10:00,4.96449,4.96449,4.96238,4.96238,8000000.0
2009-11-10 08:11:00,4.96411,4.96441,4.96249,4.96319,16000000.0
2009-11-10 08:12:00,4.96416,4.96419,4.96231,4.96399,16000000.0
2009-11-10 08:13:00,4.96321,4.96351,4.96151,4.96326,15000000.0
2009-11-10 08:14:00,4.96259,4.96366,4.96207,4.96207,15000000.0
2009-11-10 08:15:00,4.96134,4.96331,4.96134,4.96186,14000000.0
2009-11-10 08:16:00,4.9617,4.96236,4.96041,4.96207,14000000.0
2009-11-10 08:17:00,4.96204,4.96204,4.95925,4.96104,15000000.0
2009-11-10 08:18:00,4.95988,4.96133,4.95986,4.96133,11000000.0
2009-11-10 08:19:00,4.96169,4.96213,4.96072,4.96184,16000000.0
2009-11-10 08:20:00,4.96152,4.96239,4.96033,4.96239,17000000.0
2009-11-10 08:21:00,4.96167,4.96197,4.9606,4.96082,15000000.0
2009-11-10 08:22:00,4.96127,4.96199,4.96002,4.96002,8000000.0
2009-11-10 08:23:00,4.96018,4.96059,4.95873,4.96042,15000000.0
2009-11-10 08:24:00,4.95965,4.96008,4.9586,4.95959,8000000.0
2009-11-10 08:25:00,4.96027,4.96046,4.95965,4.95997,17000000.0
2009-11-10 08:26:00,4.95968,4.96106,4.95961,4.96073,14000000.0
2009-11-10 08:27:00,4.96111,4.96237,4.96032,4.96032,9000000.0
2009-11-10 08:28:00,4.96143,4.96181,4.96069,4.96181,11000000.0
2009-11-10 08:29:00,4.96015,4.96206,4.96009,4.96159,15000000.0
2009-11-10 08:30:00,4.96185,4.9624,4.96078,4.9624,10000000.0
2009-11-10 08:31:00,4.96066,4.96249,4.96066,4.96078,17000000.0
2009-11-10 08:32:00,4.96126,4.96264,4.96126,4.96215,20000000.0
2009-11-10 08:33:00,4.96304,4.96305,4.96152,4.96211,7000000.0
2009-11-10 08:34:00,4.96178,4.96216,4.96142,4.96181,8000000.0
2009-11-10 08:35:00,4.9626,4.96271,4.961,4.96184,19000000.0
2009-11-10 08:36:00,4.96136,4.96196,4.96062,4.96148,14000000.0
2009-11-10 08:37:00,4.96077,4.96232,4.96059,4.96059,12000000.0
2009-11-10 08:38:00,4.9616,4.96281,4.96094,4.96178,13000000.0
2009-11-10 08:39:00,4.96237,4.96237,4.96049,4.96158,14000000.0
2009-11-10 08:40:00,4.96188,4.9621,4.96037,4.96131,12000000.0
2009-11-10 08:41:00,4.96071,4.9616,4.96016,4.96121,11000000.0
2009-11-10 08:42:00,4.96027,4.96195,4.96027,4.96141,18000000.0
2009-11-10 08:43:00,4.96046,4.96152,4.9603,4.96152,8000000.0
2009-11-10 08:44:00,4.96115,4.96179,4.96054,4.96168,12000000.0
2009-11-10 08:45:00,4.96148,4.96178,4.95962,4.96034,20000000.0
2009-11-10 08:46:00,4.96033,4.96074,4.95986,4.96071,10000000.0
2009-11-10 08:47:00,4.96046,4.96084,4.95896,4.95941,13000000.0
2009-11-10 08:48:00,4.95928,4.96097,4.95921,4.96091,16000000.0
2009-11-10 08:49:00,4.96015,4.96084,4.95972,4.96069,9000000.0
2009-11-10 08:50:00,4.96055,4.96102,4.95928,4.96102,17000000.0
2009-11-10 08:51:00,4.96085,4.96085,4.95971,4.96083,8000000.0
2009-11-10 08:52:00,4.95917,4.96059,4.95904,4.96059,20000000.0
2009-11-10 08:53:00,4.96028,4.96064,4.95921,4.96054,16000000.0
2009-11-10 08:54:00,4.96096,4.96096,4.95928,4.95928,15000000.0
2009-11-10 08:55:00,4.9602,4.96082,4.95919,4.96082,12000000.0
2009-11-10 08:56:00,4.96086,4.96086,4.95862,4.95937,14000000.0
2009-11-10 08:57:00,4.95904,4.95939,4.95778,4.95939,14000000.0
2009-11-10 08:58:00,4.95919,4.95919,4.9575,4.95911,15000000.0
2009-11-10 08:59:00,4.95788,4.95794,4.95514,4.95577,15000000.0
2009-11-10 09:00:00,4.9549,4.95578,4.95344,4.95578,14000000.0
2009-11-10 09:01:00,4.95576,4.95648,4.95443,4.95635,14000000.0
2009-11-10 09:02:00,4.95483,4.95696,4.95483,4.95647,17000000.0
2009-11-10 09:03:00,4.95611,4.95693,4.95474,4.9561,16000000.0
2009-11-10 09:04:00,4.95662,4.95712,4.95584,4.95629,10000000.0
2009-11-10 09:05:00,4.95611,4.95731,4.95554,4.95681,14000000.0
2009-11-10 09:06:00,4.95742,4.95782,4.95601,4.95782,14000000.0
2009-11-10 09:07:00,4.95851,4.95889,4.95747,4.95889,9000000.0
2009-11-10 09:08:00,4.95845,4.95845,4.95697,4.95834,17000000.0
2009-11-10 09:09:00,4.95785,4.95797,4.95648,4.9569,9000000.0
2009-11-10 09:10:00,4.95699,4.95782,4.95545,4.95747,12000000.0
2009-11-10 09:11:00,4.95723,4.95855,4.95691,4.9575,15000000.0
2009-11-10 09:12:00,4.95819,4.95911,4.95703,4.95703,14000000.0
2009-11-10 09:13:00,4.9578,4.95926,4.95695,4.95926,12000000.0
2009-11-10 09:14:00,4.95883,4.95883,4.95708,4.95814,13000000.0
2009-11-10 09:15:00,4.95706,4.95875,4.95676,4.95695,13000000.0
2009-11-10 09:16:00,4.95717,4.95823,4.95672,4.95823,10000000.0
2009-11-10 09:17:00,4.9568,4.9584,4.95663,4.9584,14000000.0
2009-11-10 09:18:00,4.95839,4.95852,4.95739,4.95852,16000000.0
2009-11-10 09:19:00,4.95765,4.95894,4.9574,4.95798,14000000.0
2009-11-10 09:20:00,4.95882,4.95934,4.958,4.958,11000000.0
2009-11-10 09:21:00,4.95902,4.95952,4.95843,4.95851,11000000.0
2009-11-10 09:22:00,4.95976,4.96043,4.95878,4.96019,18000000.0
2009-11-10 09:23:00,4.95953,4.96099,4.95879,4.96049,18000000.0
2009-11-10 09:24:00,4.96156,4.96189,4.95957,4.96056,18000000.0
2009-11-10 09:25:00,4.96103,4.96191,4.96057,4.96123,13000000.0
2009-11-10 09:26:00,4.96135,4.96237,4.96064,4.96123,13000000.0
2009-11-10 09:27:00,4.96243,4.96243,4.9606,4.96142,11000000.0
2009-11-10 09:28:00,4.96225,4.96232,4.95961,4.96135,12000000.0
2009-11-10 09:29:00,4.96219,4.96229,4.96129,4.96213,16000000.0
2009-11-10 09:30:00,4.9604,4.96171,4.9602,4.96102,11000000.0
2009-11-10 09:31:00,4.96124,4.96182,4.96011,4.96026,13000000.0
2009-11-10 09:32:00,4.9615,4.96197,4.96005,4.96102,14000000.0
2009-11-10 09:33:00,4.96178,4.96181,4.9596,4.96033,16000000.0
2009-11-10 09:34:00,4.96062,4.96168,4.95913,4.96058,13000000.0
2009-11-10 09:35:00,4.96077,4.96095,4.95982,4.96095,9000000.0
2009-11-10 09:36:00,4.9612,4.96169,4.95976,4.96067,7000000.0
2009-11-10 09:37:00,4.96089,4.96133,4.9598,4.96012,14000000.0
2009-11-10 09:38:00,4.96066,4.96117,4.95937,4.96117,18000000.0
2009-11-10 09:39:00,4.96026,4.96033,4.95885,4.95955,15000000.0
2009-11-10 09:40:00,4.9603,4.96033,4.95939,4.96033,10000000.0
2009-11-10 09:41:00,4.96084,4.96135,4.95924,4.961,14000000.0
2009-11-10 09:42:00,4.96088,4.96196,4.9596,4.96196,18000000.0
2009-11-10 09:43:00,4.96148,4.96241,4.96112,4.9624,9000000.0
2009-11-10 09:44:00,4.9622,4.96267,4.96092,4.96232,10000000.0
2009-11-10 09:45:00,4.96059,4.96202,4.9604,4.96202,10000000.0
2009-11-10 09:46:00,4.96166,4.96227,4.96029,4.96227,14000000.0
2009-11-10 09:47:00,4.96112,4.96234,4.96112,4.96122,11000000.0
2009-11-10 09:48:00,4.96185,4.96277,4.96101,4.96244,10000000.0
2009-11-10 09:49:00,4.96257,4.96384,4.96187,4.96384,13000000.0
2009-11-10 09:50:00,4.9624,4.96378,4.96208,4.96322,12000000.0
2009-11-10 09:51:00,4.96277,4.96486,4.96271,4.96382,18000000.0
2009-11-10 09:52:00,4.96365,4.96541,4.96341,4.96504,12000000.0
2009-11-10 09:53:00,4.96565,4.96615,4.96376,4.96615,18000000.0
2009-11-10 09:54:00,4.96686,4.96741,4.96503,4.96633,13000000.0
2009-11-10 09:55:00,4.96669,4.96757,4.96537,4.96571,14000000.0
2009-11-10 09:56:00,4.96609,4.96723,4.96565,4.9667,16000000.0
2009-11-10 09:57:00,4.96582,4.96662,4.96473,4.96554,17000000.0
2009-11-10 09:58:00,4.96561,4.96645,4.964,4.9656,18000000.0
2009-11-10 09:59:00,4.96583,4.96583,4.9635,4.96428,7000000.0
2009-11-10 10:00:00,4.96462,4.96462,4.96291,4.96371,13000000.0
2009-11-10 10:01:00,4.96229,4.96507,4.96229,4.96328,15000000.0
2009-11-10 10:02:00,4.96496,4.96548,4.96362,4.96548,10000000.0
2009-11-10 10:03:00,4.96357,4.96496,4.96357,4.96476,15000000.0
2009-11-10 10:04:00,4.96434,4.96475,4.96271,4.96437,13000000.0
2009-11-10 10:05:00,4.96388,4.96392,4.96236,4.96304,16000000.0
2009-11-10 10:06:00,4.96272,4.96362,4.96199,4.96199,16000000.0
2009-11-10 10:07:00,4.96366,4.96372,4.96181,4.96264,24000000.0
2009-11-10 10:08:00,4.96373,4.96391,4.96269,4.96294,13000000.0
2009-11-10 10:09:00,4.96518,4.96574,4.9637,4.96513,17000000.0
2009-11-10 10:10:00,4.96554,4.966,4.96461,4.96484,14000000.0
2009-11-10 10:11:00,4.96537,4.96593,4.96466,4.96534,14000000.0
2009-11-10 10:12:00,4.96519,4.9654,4.96411,4.96504,9000000.0
2009-11-10 10:13:00,4.9651,4.9651,4.96257,4.96361,13000000.0
2009-11-10 10:14:00,4.96251,4.96417,4.96235,4.96323,10000000.0
2009-11-10 10:15:00,4.96452,4.96481,4.96292,4.96325,19000000.0
2009-11-10 10:16:00,4.96505,4.96516,4.96385,4.96479,11000000.0
2009-11-10 10:17:00,4.96427,4.96508,4.9631,4.96384,13000000.0
2009-11-10 10:18:00,4.96408,4.96486,4.963,4.96378,21000000.0
2009-11-10 10:19:00,4.96397,4.96413,4.96228,4.96327,12000000.0
2009-11-10 10:20:00,4.96426,4.9643,4.96231,4.96283,8000000.0
2009-11-10 10:21:00,4.96322,4.96322,4.96108,4.96252,17000000.0
2009-11-10 10:22:00,4.96189,4.962,4.95982,4.95982,15000000.0
2009-11-10 10:23:00,4.96084,4.96114,4.95925,4.95925,11000000.0
2009-11-10 10:24:00,4.9605,4.96204,4.96002,4.96203,13000000.0
2009-11-10 10:25:00,4.9599,4.9618,4.9599,4.9618,14000000.0
2009-11-10 10:26:00,4.96157,4.96172,4.96072,4.96101,10000000.0
2009-11-10 10:27:00,4.95982,4.96173,4.95959,4.96159,9000000.0
2009-11-10 10:28:00,4.96155,4.96155,4.95946,4.9606,11000000.0
2009-11-10 10:29:00,4.96046,4.96137,4.95942,4.96137,19000000.0
2009-11-10 10:30:00,4.96108,4.96129,4.95984,4.96092,11000000.0
2009-11-10 10:31:00,4.96127,4.96155,4.95914,4.96022,15000000.0
2009-11-10 10:32:00,4.96078,4.96095,4.95955,4.96003,9000000.0
2009-11-10 10:33:00,4.95941,4.96095,4.95906,4.96095,16000000.0
2009-11-10 10:34:00,4.96082,4.96177,4.9603,4.96177,11000000.0
2009-11-10 10:35:00,4.96242,4.96261,4.96156,4.96187,9000000.0
2009-11-10 10:36:00,4.96262,4.96262,4.96097,4.9622,13000000.0
2009-11-10 10:37:00,4.96214,4.96272,4.96068,4.96214,14000000.0
2009-11-10 10:38:00,4.96242,4.96315,4.96167,4.96276,7000000.0
2009-11-10 10:39:00,4.96215,4.96225,4.96097,4.96171,12000000.0
2009-11-10 10:40:00,4.96137,4.96168,4.95886,4.95926,17000000.0
2009-11-10 10:41:00,4.96031,4.96061,4.95931,4.95998,15000000.0
2009-11-10 10:42:00,4.96051,4.96051,4.95843,4.95895,13000000.0
2009-11-10 10:43:00,4.9604,4.9604,4.95833,4.95837,15000000.0
2009-11-10 10:44:00,4.96011,4.96011,4.95858,4.95972,11000000.0
2009-11-10 10:45:00,4.95983,4.95983,4.95778,4.95913,17000000.0
2009-11-10 10:46:00,4.95825,4.95885,4.95706,4.95777,9000000.0
2009-11-10 10:47:00,4.95714,4.95828,4.95703,4.95827,9000000.0
2009-11-10 10:48:00,4.95891,4.95901,4.95734,4.95782,11000000.0
2009-11-10 10:49:00,4.95671,4.95822,4.95671,4.95822,11000000.0
2009-11-10 10:50:00,4.95835,4.95914,4.95736,4.95861,16000000.0
2009-11-10 10:51:00,4.95855,4.9594,4.9572,4.95936,21000000.0
2009-11-10 10:52:00,4.95926,4.95926,4.95789,4.95876,8000000.0
2009-11-10 10:53:00,4.95711,4.95978,4.95711,4.95978,12000000.0
2009-11-10 10:54:00,4.959,4.95928,4.95755,4.95829,16000000.0
2009-11-10 10:55:00,4.95867,4.95909,4.95752,4.95843,13000000.0
2009-11-10 10:56:00,4.9592,4.9592,4.95751,4.95788,16000000.0
2009-11-10 10:57:00,4.9579,4.95941,4.95736,4.95904,10000000.0
2009-11-10 10:58:00,4.95938,4.95975,4.95732,4.95903,12000000.0
2009-11-10 10:59:00,4.95856,4.9593,4.95761,4.95855,11000000.0
2009-11-10 11:00:00,4.9585,4.95903,4.95738,4.95768,13000000.0
2009-11-10 11:01:00,4.95894,4.95905,4.95774,4.95831,9000000.0
2009-11-10 11:02:00,4.95775,4.95919,4.95775,4.95793,8000000.0
2009-11-10 11:03:00,4.95838,4.95916,4.95803,4.95808,10000000.0
2009-11-10 11:04:00,4.95863,4.95995,4.95843,4.95967,12000000.0
2009-11-10 11:05:00,4.95929,4.96087,4.9589,4.96032,11000000.0
2009-11-10 11:06:00,4.95968,4.96009,4.95877,4.95882,8000000.0
2009-11-10 11:07:00,4.95975,4.95998,4.95836,4.95998,14000000.0
2009-11-10 11:08:00,4.95984,4.96015,4.9585,4.95952,18000000.0
2009-11-10 11:09:00,4.95998,4.96024,4.95867,4.95977,15000000.0
2009-11-10 11:10:00,4.95943,4.96022,4.95835,4.96022,12000000.0
2009-11-10 11:11:00,4.96033,4.96055,4.95851,4.95851,11000000.0
2009-11-10 11:12:00,4.95956,4.96021,4.9585,4.95997,8000000.0
2009-11-10 11:13:00,4.96049,4.96049,4.95875,4.95928,15000000.0
2009-11-10 11:14:00,4.95942,4.95942,4.95697,4.9586,13000000.0
2009-11-10 11:15:00,4.95909,4.95927,4.95754,4.95904,20000000.0
2009-11-10 11:16:00,4.9593,4.95936,4.95804,4.95911,15000000.0
2009-11-10 11:17:00,4.95846,4.95878,4.95649,4.95722,18000000.0
2009-11-10 11:18:00,4.95776,4.95776,4.95616,4.95772,20000000.0
2009-11-10 11:19:00,4.95747,4.9584,4.9564,4.9584,13000000.0
2009-11-10 11:20:00,4.95833,4.9587,4.9573,4.9587,20000000.0
2009-11-10 11:21:00,4.95925,4.95938,4.95763,4.95937,18000000.0
2009-11-10 11:22:00,4.95756,4.9597,4.95749,4.95905,18000000.0
2009-11-10 11:23:00,4.9598,4.95987,4.95825,4.95909,13000000.0
2009-11-10 11:24:00,4.95973,4.95973,4.95776,4.95875,9000000.0
2009-11-10 11:25:00,4.95911,4.95915,4.95754,4.95862,8000000.0
2009-11-10 11:26:00,4.95919,4.95919,4.95756,4.95862,8000000.0
2009-11-10 11:27:00,4.95744,4.95764,4.95662,4.95682,7000000.0
2009-11-10 11:28:00,4.95813,4.95845,4.9572,4.95845,14000000.0
2009-11-10 11:29:00,4.95857,4.95857,4.95669,4.95792,16000000.0
2009-11-10 11:30:00,4.95728,4.95858,4.95718,4.9581,7000000.0
2009-11-10 11:31:00,4.95809,4.95847,4.95618,4.95785,15000000.0
2009-11-10 11:32:00,4.95741,4.95781,4.9567,4.95773,10000000.0
2009-11-10 11:33:00,4.95693,4.95768,4.95591,4.95768,8000000.0
2009-11-10 11:34:00,4.95707,4.95744,4.95542,4.95666,11000000.0
2009-11-10 11:35:00,4.95685,4.95685,4.95494,4.9565,15000000.0
2009-11-10 11:36:00,4.9551,4.95694,4.9551,4.95631,14000000.0
2009-11-10 11:37:00,4.9551,4.95646,4.9546,4.95646,11000000.0
2009-11-10 11:38:00,4.95593,4.95593,4.95442,4.95563,12000000.0
2009-11-10 11:39:00,4.95577,4.95604,4.95462,4.95554,13000000.0
2009-11-10 11:40:00,4.95553,4.95669,4.9547,4.95669,8000000.0
2009-11-10 11:41:00,4.95583,4.95638,4.95471,4.95594,13000000.0
2009-11-10 11:42:00,4.9554,4.95643,4.95507,4.95627,18000000.0
2009-11-10 11:43:00,4.95546,4.95667,4.95501,4.95501,13000000.0
2009-11-10 11:44:00,4.95599,4.957,4.95516,4.957,14000000.0
2009-11-10 11:45:00,4.95713,4.95713,4.95526,4.95614,12000000.0
2009-11-10 11:46:00,4.95553,4.95643,4.95503,4.95634,14000000.0
2009-11-10 11:47:00,4.95527,4.95666,4.95527,4.9564,15000000.0
2009-11-10 11:48:00,4.95655,4.95655,4.95533,4.95605,9000000.0
2009-11-10 11:49:00,4.95487,4.95587,4.95428,4.95532,14000000.0
2009-11-10 11:50:00,4.95562,4.95562,4.95337,4.9551,17000000.0
2009-11-10 11:51:00,4.95455,4.95513,4.95357,4.95453,15000000.0
2009-11-10 11:52:00,4.95387,4.9552,4.95384,4.95384,15000000.0
2009-11-10 11:53:00,4.95454,4.9552,4.95406,4.95505,14000000.0
2009-11-10 11:54:00,4.95569,4.95569,4.95446,4.95531,9000000.0
2009-11-10 11:55:00,4.95579,4.95608,4.95466,4.95556,11000000.0
2009-11-10 11:56:00,4.95536,4.95588,4.95389,4.95548,13000000.0
2009-11-10 11:57:00,4.95513,4.95557,4.9541,4.95462,13000000.0
2009-11-10 11:58:00,4.95566,4.95628,4.95398,4.95622,12000000.0
2009-11-10 11:59:00,4.95594,4.95598,4.95383,4.95512,12000000.0
2009-11-10 12:00:00,4.95617,4.95961,4.95508,4.95878,12000000.0
2009-11-10 12:01:00,4.9596,4.96095,4.95828,4.96068,22000000.0
2009-11-10 12:02:00,4.96091,4.96165,4.96013,4.96145,10000000.0
2009-11-10 12:03:00,4.96177,4.9621,4.95948,4.96101,18000000.0
2009-11-10 12:04:00,4.96041,4.96078,4.95915,4.95977,12000000.0
2009-11-10 12:05:00,4.95966,4.95985,4.95775,4.95948,15000000.0
2009-11-10 12:06:00,4.96057,4.96057,4.95906,4.96032,14000000.0
2009-11-10 12:07:00,4.95918,4.96074,4.95837,4.95974,15000000.0
2009-11-10 12:08:00,4.9589,4.95956,4.95776,4.95929,19000000.0
2009-11-10 12:09:00,4.95886,4.95931,4.9564,4.95788,12000000.0
2009-11-10 12:10:00,4.95753,4.95777,4.95419,4.95611,23000000.0
2009-11-10 12:11:00,4.95406,4.95658,4.95406,4.95619,21000000.0
2009-11-10 12:12:00,4.95488,4.95637,4.95465,4.95567,9000000.0
2009-11-10 12:13:00,4.95548,4.95623,4.9543,4.95559,13000000.0
2009-11-10 12:14:00,4.9548,4.95506,4.95302,4.9545,15000000.0
2009-11-10 12:15:00,4.9552,4.95521,4.95415,4.95448,14000000.0
2009-11-10 12:16:00,4.95513,4.95513,4.95249,4.9526,16000000.0
2009-11-10 12:17:00,4.95326,4.95376,4.95166,4.95376,13000000.0
2009-11-10 12:18:00,4.95196,4.95373,4.95166,4.95328,9000000.0
2009-11-10 12:19:00,4.95242,4.95424,4.95168,4.9539,10000000.0
2009-11-10 12:20:00,4.95441,4.9549,4.95327,4.9549,7000000.0
2009-11-10 12:21:00,4.95439,4.95512,4.95255,4.95512,13000000.0
2009-11-10 12:22:00,4.95462,4.95516,4.95331,4.95516,10000000.0
2009-11-10 12:23:00,4.95411,4.95419,4.95214,4.95214,10000000.0
2009-11-10 12:24:00,4.95422,4.95434,4.95237,4.95376,12000000.0
2009-11-10 12:25:00,4.95427,4.95465,4.95304,4.95408,12000000.0
2009-11-10 12:26:00,4.95429,4.95474,4.95323,4.95385,20000000.0
2009-11-10 12:27:00,4.95452,4.95481,4.95295,4.95417,12000000.0
2009-11-10 12:28:00,4.95403,4.95447,4.95203,4.95223,14000000.0
2009-11-10 12:29:00,4.95333,4.95358,4.95246,4.95333,10000000.0
2009-11-10 12:30:00,4.95348,4.95348,4.95203,4.95271,19000000.0
2009-11-10 12:31:00,4.95228,4.95307,4.95156,4.95307,11000000.0
2009-11-10 12:32:00,4.95217,4.9526,4.95122,4.95246,10000000.0
2009-11-10 12:33:00,4.95086,4.95189,4.95058,4.95082,15000000.0
2009-11-10 12:34:00,4.95127,4.95176,4.9499,4.95095,16000000.0
2009-11-10 12:35:00,4.95066,4.95081,4.94948,4.95081,10000000.0
2009-11-10 12:36:00,4.95065,4.95126,4.94969,4.95126,11000000.0
2009-11-10 12:37:00,4.95089,4.95164,4.95,4.9515,10000000.0
2009-11-10 12:38:00,4.9509,4.95171,4.94992,4.95062,14000000.0
2009-11-10 12:39:00,4.95184,4.95184,4.95019,4.95133,14000000.0
2009-11-10 12:40:00,4.95175,4.95192,4.95063,4.95192,11000000.0
2009-11-10 12:41:00,4.95155,4.95227,4.95016,4.95049,12000000.0
2009-11-10 12:42:00,4.95139,4.95139,4.9497,4.95061,14000000.0
2009-11-10 12:43:00,4.95089,4.9517,4.95039,4.9517,15000000.0
2009-11-10 12:44:00,4.95134,4.95182,4.94989,4.95182,16000000.0
2009-11-10 12:45:00,4.95132,4.95177,4.95007,4.95177,10000000.0
2009-11-10 12:46:00,4.95038,4.95182,4.95014,4.95162,12000000.0
2009-11-10 12:47:00,4.95194,4.95194,4.94999,4.95171,13000000.0
2009-11-10 12:48:00,4.9521,4.9522,4.95027,4.95137,12000000.0
2009-11-10 12:49:00,4.95151,4.95216,4.94971,4.9518,14000000.0
2009-11-10 12:50:00,4.9521,4.9521,4.9506,4.95194,9000000.0
2009-11-10 12:51:00,4.95166,4.95244,4.95095,4.95244,10000000.0
2009-11-10 12:52:00,4.95258,4.95296,4.95187,4.95254,22000000.0
2009-11-10 12:53:00,4.95278,4.95294,4.95114,4.95287,14000000.0
2009-11-10 12:54:00,4.95256,4.95278,4.95105,4.95271,13000000.0
2009-11-10 12:55:00,4.95155,4.95218,4.95012,4.95104,21000000.0
2009-11-10 12:56:00,4.94989,4.95127,4.94985,4.95123,18000000.0
2009-11-10 12:57:00,4.95033,4.95084,4.94935,4.94962,7000000.0
2009-11-10 12:58:00,4.94982,4.94982,4.94817,4.94863,12000000.0
2009-11-10 12:59:00,4.94849,4.94872,4.94654,4.94868,18000000.0
2009-11-10 13:00:00,4.94931,4.94971,4.94795,4.94934,14000000.0
2009-11-10 13:01:00,4.9484,4.94972,4.9484,4.94944,11000000.0
2009-11-10 13:02:00,4.94872,4.94966,4.94818,4.94966,15000000.0
2009-11-10 13:03:00,4.95028,4.95047,4.94874,4.94987,15000000.0
2009-11-10 13:04:00,4.94859,4.95078,4.94859,4.9507,16000000.0
2009-11-10 13:05:00,4.94927,4.95006,4.94894,4.94962,9000000.0
2009-11-10 13:06:00,4.9499,4.95084,4.94916,4.95073,13000000.0
2009-11-10 13:07:00,4.95095,4.95098,4.9492,4.95046,13000000.0
2009-11-10 13:08:00,4.95043,4.95109,4.94927,4.9503,10000000.0
2009-11-10 13:09:00,4.95044,4.95126,4.94928,4.94928,15000000.0
2009-11-10 13:10:00,4.95083,4.95268,4.95025,4.95238,12000000.0
2009-11-10 13:11:00,4.95236,4.95236,4.95106,4.9518,12000000.0
2009-11-10 13:12:00,4.95123,4.95243,4.95061,4.95219,12000000.0
2009-11-10 13:13:00,4.95227,4.95357,4.95175,4.95285,11000000.0
2009-11-10 13:14:00,4.9512,4.95301,4.95116,4.95301,9000000.0
2009-11-10 13:15:00,4.95255,4.95321,4.95119,4.95264,15000000.0
2009-11-10 13:16:00,4.95207,4.95292,4.95081,4.95081,15000000.0
2009-11-10 13:17:00,4.95203,4.95332,4.95081,4.95289,17000000.0
2009-11-10 13:18:00,4.95227,4.95292,4.95081,4.95222,15000000.0
2009-11-10 13:19:00,4.95307,4.95341,4.95171,4.9528,15000000.0
2009-11-10 13:20:00,4.95243,4.95387,4.9519,4.95387,19000000.0
2009-11-10 13:21:00,4.95359,4.95359,4.9523,4.95306,10000000.0
2009-11-10 13:22:00,4.95148,4.95314,4.95148,4.9527,8000000.0
2009-11-10 13:23:00,4.95155,4.95327,4.95155,4.9527,15000000.0
2009-11-10 13:24:00,4.95284,4.95319,4.95213,4.95295,11000000.0
2009-11-10 13:25:00,4.95376,4.95376,4.9517,4.9526,9000000.0
2009-11-10 13:26:00,4.95378,4.95378,4.95215,4.95312,8000000.0
2009-11-10 13:27:00,4.95223,4.9529,4.95105,4.95261,15000000.0
2009-11-10 13:28:00,4.95218,4.95253,4.95141,4.95232,17000000.0
2009-11-10 13:29:00,4.95264,4.953,4.95144,4.953,11000000.0
2009-11-10 13:30:00,4.95109,4.95273,4.95106,4.95259,21000000.0
2009-11-10 13:31:00,4.95329,4.95329,4.95131,4.95236,11000000.0
2009-11-10 13:32:00,4.95198,4.95222,4.95081,4.95081,10000000.0
2009-11-10 13:33:00,4.95033,4.95208,4.95031,4.95189,8000000.0
2009-11-10 13:34:00,4.95166,4.95184,4.95017,4.95149,15000000.0
2009-11-10 13:35:00,4.95096,4.9512,4.94917,4.95086,13000000.0
2009-11-10 13:36:00,4.9514,4.95184,4.95033,4.95137,11000000.0
2009-11-10 13:37:00,4.95075,4.95216,4.95053,4.95109,8000000.0
2009-11-10 13:38:00,4.95202,4.95322,4.95161,4.95248,13000000.0
2009-11-10 13:39:00,4.95305,4.95311,4.95163,4.95311,7000000.0
2009-11-10 13:40:00,4.95366,4.95393,4.95273,4.95339,12000000.0
2009-11-10 13:41:00,4.95345,4.95373,4.95227,4.95296,15000000.0
2009-11-10 13:42:00,4.95286,4.9537,4.95244,4.95248,22000000.0
2009-11-10 13:43:00,4.95302,4.95405,4.9523,4.9523,13000000.0
2009-11-10 13:44:00,4.95431,4.95438,4.95322,4.95394,14000000.0
2009-11-10 13:45:00,4.95398,4.95418,4.95284,4.95284,7000000.0
2009-11-10 13:46:00,4.95395,4.95474,4.95259,4.95259,11000000.0
2009-11-10 13:47:00,4.95412,4.95422,4.95269,4.95341,11000000.0
2009-11-10 13:48:00,4.95316,4.95379,4.95268,4.95379,14000000.0
2009-11-10 13:49:00,4.95403,4.95434,4.95282,4.95378,13000000.0
2009-11-10 13:50:00,4.95458,4.95559,4.95351,4.95559,12000000.0
2009-11-10 13:51:00,4.95582,4.95582,4.95375,4.95532,11000000.0
2009-11-10 13:52:00,4.95539,4.95648,4.9551,4.95648,9000000.0
2009-11-10 13:53:00,4.95672,4.95767,4.95564,4.95621,11000000.0
2009-11-10 13:54:00,4.9572,4.9572,4.95565,4.95605,17000000.0
2009-11-10 13:55:00,4.95734,4.95734,4.95527,4.95527,22000000.0
2009-11-10 13:56:00,4.95607,4.95733,4.95514,4.95733,13000000.0
2009-11-10 13:57:00,4.95553,4.95747,4.95488,4.95729,19000000.0
2009-11-10 13:58:00,4.95744,4.95829,4.95664,4.95817,11000000.0
2009-11-10 13:59:00,4.95725,4.95734,4.95589,4.95621,7000000.0
2009-11-10 14:00:00,4.95706,4.95732,4.95599,4.95599,9000000.0
2009-11-10 14:01:00,4.95571,4.95711,4.9555,4.95606,7000000.0
2009-11-10 14:02:00,4.95645,4.95672,4.95512,4.95534,13000000.0
2009-11-10 14:03:00,4.95667,4.95667,4.95474,4.95565,17000000.0
2009-11-10 14:04:00,4.95642,4.95642,4.95453,4.95577,13000000.0
2009-11-10 14:05:00,4.95489,4.9553,4.95411,4.95523,8000000.0
2009-11-10 14:06:00,4.95417,4.95545,4.95344,4.95344,10000000.0
2009-11-10 14:07:00,4.95307,4.95479,4.95307,4.95431,10000000.0
2009-11-10 14:08:00,4.95473,4.95545,4.9535,4.95493,14000000.0
2009-11-10 14:09:00,4.95517,4.9552,4.95348,4.95348,16000000.0
2009-11-10 14:10:00,4.95485,4.95565,4.95414,4.95423,12000000.0
2009-11-10 14:11:00,4.95529,4.95591,4.95414,4.95591,14000000.0
2009-11-10 14:12:00,4.95607,4.95698,4.955,4.95698,13000000.0
2009-11-10 14:13:00,4.95688,4.95688,4.95591,4.95597,11000000.0
2009-11-10 14:14:00,4.95552,4.95749,4.95552,4.95655,14000000.0
2009-11-10 14:15:00,4.95626,4.95701,4.95577,4.95659,11000000.0
2009-11-10 14:16:00,4.95727,4.95979,4.95687,4.95979,11000000.0
2009-11-10 14:17:00,4.9588,4.96028,4.95858,4.96009,14000000.0
2009-11-10 14:18:00,4.9594,4.96005,4.95836,4.96005,11000000.0
2009-11-10 14:19:00,4.95916,4.96087,4.95881,4.9608,8000000.0
2009-11-10 14:20:00,4.95997,4.9607,4.95937,4.9607,10000000.0
2009-11-10 14:21:00,4.96072,4.96072,4.9592,4.96042,14000000.0
2009-11-10 14:22:00,4.96039,4.96089,4.9589,4.96089,17000000.0
2009-11-10 14:23:00,4.96058,4.96119,4.95984,4.96025,8000000.0
2009-11-10 14:24:00,4.96149,4.96366,4.96116,4.96272,16000000.0
2009-11-10 14:25:00,4.96234,4.96309,4.96122,4.96204,11000000.0
2009-11-10 14:26:00,4.96043,4.9616,4.95954,4.9616,14000000.0
2009-11-10 14:27:00,4.96106,4.96148,4.95857,4.95885,8000000.0
2009-11-10 14:28:00,4.95999,4.96043,4.9585,4.96043,11000000.0
2009-11-10 14:29:00,4.95917,4.96029,4.95895,4.95999,11000000.0
2009-11-10 14:30:00,4.95985,4.96127,4.95938,4.96014,14000000.0
2009-11-10 14:31:00,4.95979,4.96101,4.95979,4.96066,15000000.0
2009-11-10 14:32:00,4.96107,4.96135,4.95901,4.95901,9000000.0
2009-11-10 14:33:00,4.95873,4.96183,4.95873,4.96166,12000000.0
2009-11-10 14:34:00,4.9605,4.96139,4.96,4.96047,12000000.0
2009-11-10 14:35:00,4.96038,4.96167,4.96007,4.96167,18000000.0
2009-11-10 14:36:00,4.96167,4.96241,4.96014,4.96087,12000000.0
2009-11-10 14:37:00,4.9622,4.96247,4.96117,4.96247,12000000.0
2009-11-10 14:38:00,4.96192,4.96267,4.96115,4.96251,24000000.0
2009-11-10 14:39:00,4.96212,4.96243,4.96061,4.96201,12000000.0
2009-11-10 14:40:00,4.96148,4.96148,4.96002,4.96105,15000000.0
2009-11-10 14:41:00,4.95915,4.96116,4.95915,4.96093,17000000.0
2009-11-10 14:42:00,4.96014,4.96188,4.95977,4.96122,15000000.0
2009-11-10 14:43:00,4.96089,4.96213,4.96089,4.96181,9000000.0
2009-11-10 14:44:00,4.96261,4.96301,4.96159,4.96204,7000000.0
2009-11-10 14:45:00,4.96234,4.96347,4.9616,4.962,17000000.0
2009-11-10 14:46:00,4.96255,4.96306,4.96153,4.9619,14000000.0
2009-11-10 14:47:00,4.96207,4.96226,4.96058,4.96147,16000000.0
2009-11-10 14:48:00,4.9619,4.96294,4.96081,4.96294,12000000.0
2009-11-10 14:49:00,4.9622,4.96279,4.96073,4.96147,20000000.0
2009-11-10 14:50:00,4.96089,4.96131,4.95963,4.96047,12000000.0
2009-11-10 14:51:00,4.95917,4.96073,4.95889,4.95999,12000000.0
2009-11-10 14:52:00,4.96109,4.96197,4.95966,4.9614,22000000.0
2009-11-10 14:53:00,4.96196,4.96284,4.96069,4.96284,17000000.0
2009-11-10 14:54:00,4.96251,4.96379,4.9619,4.96379,14000000.0
2009-11-10 14:55:00,4.96313,4.96409,4.9625,4.96409,20000000.0
2009-11-10 14:56:00,4.96341,4.96432,4.96257,4.96413,22000000.0
2009-11-10 14:57:00,4.96329,4.96369,4.96213,4.96213,10000000.0
2009-11-10 14:58:00,4.96256,4.96408,4.96191,4.96208,17000000.0
2009-11-10 14:59:00,4.96208,4.96406,4.96208,4.96291,12000000.0
2009-11-10 15:00:00,4.96234,4.96397,4.96234,4.96237,14000000.0
2009-11-10 15:01:00,4.96261,4.96367,4.96133,4.96361,16000000.0
2009-11-10 15:02:00,4.9636,4.96421,4.96213,4.96407,13000000.0
2009-11-10 15:03:00,4.96381,4.96392,4.96211,4.96211,7000000.0
2009-11-10 15:04:00,4.96242,4.96429,4.96242,4.96415,12000000.0
2009-11-10 15:05:00,4.96428,4.96536,4.96295,4.9651,20000000.0
2009-11-10 15:06:00,4.96551,4.96573,4.96422,4.96454,9000000.0
2009-11-10 15:07:00,4.96465,4.96623,4.96401,4.96623,9000000.0
2009-11-10 15:08:00,4.96592,4.96592,4.96408,4.96547,14000000.0
2009-11-10 15:09:00,4.96508,4.96508,4.96379,4.96388,14000000.0
2009-11-10 15:10:00,4.96378,4.964,4.96254,4.964,15000000.0
2009-11-10 15:11:00,4.96451,4.96515,4.96347,4.96494,10000000.0
2009-11-10 15:12:00,4.96424,4.9662,4.96424,4.96596,10000000.0
2009-11-10 15:13:00,4.9661,4.9663,4.96526,4.9662,20000000.0
2009-11-10 15:14:00,4.9666,4.96681,4.9654,4.96597,10000000.0
2009-11-10 15:15:00,4.96596,4.96626,4.96472,4.96607,13000000.0
2009-11-10 15:16:00,4.96635,4.96678,4.96481,4.96481,11000000.0
2009-11-10 15:17:00,4.96551,4.96563,4.96359,4.96499,17000000.0
2009-11-10 15:18:00,4.96434,4.9647,4.96299,4.96299,11000000.0
2009-11-10 15:19:00,4.96379,4.9647,4.96309,4.96462,18000000.0
2009-11-10 15:20:00,4.96229,4.9635,4.96157,4.96315,14000000.0
2009-11-10 15:21:00,4.96283,4.96316,4.96152,4.96257,15000000.0
2009-11-10 15:22:00,4.96212,4.96307,4.96171,4.96307,8000000.0
2009-11-10 15:23:00,4.96285,4.96333,4.96183,4.96214,15000000.0
2009-11-10 15:24:00,4.96146,4.96268,4.96133,4.9619,12000000.0
2009-11-10 15:25:00,4.96228,4.96283,4.96085,4.96283,12000000.0
2009-11-10 15:26:00,4.96207,4.9624,4.96041,4.96119,15000000.0
2009-11-10 15:27:00,4.96084,4.9616,4.96002,4.9616,12000000.0
2009-11-10 15:28:00,4.96186,4.96186,4.96012,4.96167,12000000.0
2009-11-10 15:29:00,4.96048,4.9616,4.95989,4.9616,10000000.0
2009-11-10 15:30:00,4.96098,4.96141,4.95974,4.96127,12000000.0
2009-11-10 15:31:00,4.96121,4.96183,4.96013,4.96128,19000000.0
2009-11-10 15:32:00,4.96119,4.96156,4.96071,4.96151,7000000.0
2009-11-10 15:33:00,4.96169,4.96305,4.9612,4.96305,7000000.0
2009-11-10 15:34:00,4.96252,4.96309,4.96088,4.96143,12000000.0
2009-11-10 15:35:00,4.9622,4.96226,4.96081,4.96161,17000000.0
2009-11-10 15:36:00,4.96016,4.96176,4.96016,4.96139,11000000.0
2009-11-10 15:37:00,4.96053,4.96215,4.95997,4.95997,14000000.0
2009-11-10 15:38:00,4.96155,4.96166,4.96016,4.96143,20000000.0
2009-11-10 15:39:00,4.96118,4.96118,4.95954,4.95985,8000000.0
2009-11-10 15:40:00,4.95918,4.96038,4.95857,4.96028,11000000.0
2009-11-10 15:41:00,4.95904,4.95904,4.95789,4.95896,10000000.0
2009-11-10 15:42:00,4.95921,4.9593,4.95776,4.95797,13000000.0
2009-11-10 15:43:00,4.95905,4.96016,4.958,4.95921,14000000.0
2009-11-10 15:44:00,4.96031,4.96041,4.95942,4.96041,8000000.0
2009-11-10 15:45:00,4.96067,4.96113,4.95966,4.96089,10000000.0
2009-11-10 15:46:00,4.96058,4.96163,4.95981,4.96157,12000000.0
2009-11-10 15:47:00,4.96049,4.96204,4.96049,4.96193,18000000.0
2009-11-10 15:48:00,4.96196,4.96219,4.96121,4.96207,9000000.0
2009-11-10 15:49:00,4.9624,4.96357,4.9614,4.96306,14000000.0
2009-11-10 15:50:00,4.96307,4.9643,4.9626,4.9643,18000000.0
2009-11-10 15:51:00,4.96295,4.96405,4.96294,4.96405,8000000.0
2009-11-10 15:52:00,4.96376,4.965,4.96297,4.965,11000000.0
2009-11-10 15:53:00,4.96516,4.96563,4.96349,4.96518,15000000.0
2009-11-10 15:54:00,4.9649,4.9649,4.9624,4.96451,9000000.0
2009-11-10 15:55:00,4.96248,4.96401,4.96226,4.96226,9000000.0
2009-11-10 15:56:00,4.96254,4.96328,4.96166,4.96166,11000000.0
2009-11-10 15:57:00,4.96439,4.9646,4.96287,4.96368,15000000.0
2009-11-10 15:58:00,4.96494,4.96572,4.96324,4.96401,13000000.0
2009-11-10 15:59:00,4.96436,4.96559,4.96373,4.96478,15000000.0
2009-11-10 16:00:00,4.96568,4.96571,4.96383,4.96383,11000000.0
2009-11-10 16:01:00,4.96433,4.96459,4.96252,4.9644,14000000.0
2009-11-10 16:02:00,4.96423,4.96461,4.96294,4.96398,11000000.0
2009-11-10 16:03:00,4.96332,4.96425,4.9625,4.96425,8000000.0
2009-11-10 16:04:00,4.9636,4.96407,4.96318,4.96337,8000000.0
2009-11-10 16:05:00,4.96306,4.96478,4.96242,4.96478,8000000.0
2009-11-10 16:06:00,4.96446,4.96511,4.96285,4.96511,16000000.0
2009-11-10 16:07:00,4.96299,4.96521,4.96298,4.96496,18000000.0
2009-11-10 16:08:00,4.96484,4.96593,4.96394,4.96593,14000000.0
2009-11-10 16:09:00,4.96568,4.96917,4.96472,4.96917,12000000.0
2009-11-10 16:10:00,4.96995,4.97015,4.96762,4.96782,10000000.0
2009-11-10 16:11:00,4.96876,4.97044,4.96742,4.96907,13000000.0
2009-11-10 16:12:00,4.96832,4.96853,4.96616,4.96751,16000000.0
2009-11-10 16:13:00,4.96736,4.96743,4.96554,4.96578,7000000.0
2009-11-10 16:14:00,4.96596,4.96678,4.96496,4.96665,16000000.0
2009-11-10 16:15:00,4.96509,4.96645,4.96483,4.96603,15000000.0
2009-11-10 16:16:00,4.96527,4.96554,4.96368,4.96368,17000000.0
2009-11-10 16:17:00,4.964,4.96582,4.9638,4.96516,10000000.0
2009-11-10 16:18:00,4.96583,4.96611,4.96437,4.96583,10000000.0
2009-11-10 16:19:00,4.9664,4.96702,4.96495,4.96702,12000000.0
2009-11-10 16:20:00,4.96706,4.96762,4.96605,4.96643,11000000.0
2009-11-10 16:21:00,4.96733,4.96734,4.96596,4.96671,8000000.0
2009-11-10 16:22:00,4.96623,4.96623,4.96482,4.96572,16000000.0
2009-11-10 16:23:00,4.96567,4.96585,4.96461,4.96585,11000000.0
2009-11-10 16:24:00,4.96659,4.96659,4.96473,4.96603,14000000.0
2009-11-10 16:25:00,4.96661,4.96697,4.96541,4.96676,13000000.0
2009-11-10 16:26:00,4.96658,4.96718,4.96518,4.96718,16000000.0
2009-11-10 16:27:00,4.9672,4.96754,4.96576,4.96576,20000000.0
2009-11-10 16:28:00,4.96718,4.96726,4.9651,4.96632,12000000.0
2009-11-10 16:29:00,4.96662,4.96662,4.9647,4.96618,13000000.0
2009-11-10 16:30:00,4.96608,4.96608,4.9646,4.96555,17000000.0
2009-11-10 16:31:00,4.96501,4.96527,4.96217,4.96217,13000000.0
2009-11-10 16:32:00,4.96322,4.96385,4.96269,4.96352,10000000.0
2009-11-10 16:33:00,4.9635,4.96407,4.96253,4.96365,15000000.0
2009-11-10 16:34:00,4.96342,4.96388,4.96213,4.96388,9000000.0
2009-11-10 16:35:00,4.96182,4.9638,4.96177,4.96306,18000000.0
2009-11-10 16:36:00,4.96282,4.96321,4.96067,4.96067,8000000.0
2009-11-10 16:37:00,4.96286,4.96286,4.96042,4.961,22000000.0
2009-11-10 16:38:00,4.96251,4.9627,4.96112,4.96253,14000000.0
2009-11-10 16:39:00,4.96226,4.96226,4.96033,4.96163,14000000.0
2009-11-10 16:40:00,4.96113,4.96177,4.9596,4.961,17000000.0
2009-11-10 16:41:00,4.96098,4.96216,4.96051,4.96207,9000000.0
2009-11-10 16:42:00,4.96246,4.96246,4.96079,4.96135,13000000.0
2009-11-10 16:43:00,4.96141,4.96219,4.95991,4.95991,13000000.0
2009-11-10 16:44:00,4.96041,4.96075,4.95974,4.96072,11000000.0
2009-11-10 16:45:00,4.95933,4.96102,4.95846,4.96102,18000000.0
2009-11-10 16:46:00,4.96024,4.96153,4.95968,4.96153,11000000.0
2009-11-10 16:47:00,4.96157,4.96229,4.95985,4.96229,15000000.0
2009-11-10 16:48:00,4.96191,4.9625,4.96109,4.96232,7000000.0
2009-11-10 16:49:00,4.96141,4.96291,4.96023,4.96223,16000000.0
2009-11-10 16:50:00,4.96209,4.96209,4.96047,4.96144,9000000.0
2009-11-10 16:51:00,4.95987,4.96018,4.9584,4.95965,22000000.0
2009-11-10 16:52:00,4.95969,4.96054,4.95858,4.96054,11000000.0
2009-11-10 16:53:00,4.9607,4.9607,4.95817,4.96021,12000000.0
2009-11-10 16:54:00,4.96062,4.96093,4.95933,4.96074,17000000.0
2009-11-10 16:55:00,4.9617,4.9617,4.95902,4.9599,15000000.0
2009-11-10 16:56:00,4.96043,4.96043,4.95882,4.95901,11000000.0
2009-11-10 16:57:00,4.9607,4.9607,4.95908,4.95981,8000000.0
2009-11-10 16:58:00,4.96033,4.96152,4.95944,4.96113,12000000.0
2009-11-10 16:59:00,4.96135,4.96176,4.96009,4.96137,15000000.0
2009-11-10 17:00:00,4.962,4.9623,4.96007,4.9623,10000000.0
2009-11-10 17:01:00,4.96275,4.96286,4.96069,4.96172,10000000.0
2009-11-10 17:02:00,4.96117,4.96155,4.96015,4.96155,8000000.0
2009-11-10 17:03:00,4.96179,4.96179,4.95899,4.96126,11000000.0
2009-11-10 17:04:00,4.96171,4.96185,4.96007,4.96077,10000000.0
2009-11-10 17:05:00,4.96173,4.96173,4.9598,4.96097,18000000.0
2009-11-10 17:06:00,4.96107,4.96158,4.95996,4.96061,9000000.0
2009-11-10 17:07:00,4.96,4.96007,4.95802,4.95943,20000000.0
2009-11-10 17:08:00,4.95936,4.95968,4.95859,4.95968,11000000.0
2009-11-10 17:09:00,4.95964,4.95986,4.95813,4.95986,14000000.0
2009-11-10 17:10:00,4.95732,4.95914,4.95661,4.95749,10000000.0
2009-11-10 17:11:00,4.95743,4.95748,4.95612,4.95733,12000000.0
2009-11-10 17:12:00,4.95694,4.95759,4.95602,4.95759,7000000.0
2009-11-10 17:13:00,4.95774,4.9582,4.95653,4.95804,13000000.0
2009-11-10 17:14:00,4.95778,4.95838,4.95685,4.95769,13000000.0
2009-11-10 17:15:00,4.95747,4.95755,4.95613,4.95721,12000000.0
2009-11-10 17:16:00,4.95785,4.95785,4.95613,4.95729,13000000.0
2009-11-10 17:17:00,4.95691,4.95849,4.95691,4.9584,12000000.0
2009-11-10 17:18:00,4.9569,4.95846,4.9569,4.95846,15000000.0
2009-11-10 17:19:00,4.95749,4.95779,4.95593,4.95685,10000000.0
2009-11-10 17:20:00,4.95579,4.95652,4.95476,4.9552,13000000.0
2009-11-10 17:21:00,4.95651,4.95651,4.95438,4.95475,17000000.0
2009-11-10 17:22:00,4.95523,4.95576,4.95432,4.95576,15000000.0
2009-11-10 17:23:00,4.95567,4.95567,4.95397,4.95539,10000000.0
2009-11-10 17:24:00,4.95538,4.95663,4.95458,4.95605,17000000.0
2009-11-10 17:25:00,4.95649,4.9568,4.9553,4.95668,11000000.0
2009-11-10 17:26:00,4.95593,4.95667,4.95466,4.9564,12000000.0
2009-11-10 17:27:00,4.95682,4.95682,4.95503,4.95557,9000000.0
2009-11-10 17:28:00,4.95537,4.95561,4.95384,4.95552,16000000.0
2009-11-10 17:29:00,4.955,4.955,4.95318,4.95318,9000000.0
2009-11-10 17:30:00,4.95487,4.95505,4.95276,4.95446,11000000.0
2009-11-10 17:31:00,4.95472,4.95472,4.95302,4.95467,13000000.0
2009-11-10 17:32:00,4.9532,4.95525,4.9532,4.95483,13000000.0
2009-11-10 17:33:00,4.95415,4.95538,4.95402,4.95538,11000000.0
2009-11-10 17:34:00,4.95419,4.95549,4.95412,4.95549,12000000.0
2009-11-10 17:35:00,4.95382,4.95645,4.95382,4.95645,13000000.0
2009-11-10 17:36:00,4.95549,4.95694,4.95533,4.95667,14000000.0
2009-11-10 17:37:00,4.95608,4.95718,4.95544,4.95718,10000000.0
2009-11-10 17:38:00,4.95668,4.95944,4.9562,4.95944,7000000.0
2009-11-10 17:39:00,4.96024,4.9611,4.95818,4.95947,16000000.0
2009-11-10 17:40:00,4.96095,4.96095,4.95821,4.95974,17000000.0
2009-11-10 17:41:00,4.95945,4.95994,4.95784,4.95818,16000000.0
2009-11-10 17:42:00,4.9595,4.96023,4.95872,4.95981,16000000.0
2009-11-10 17:43:00,4.9599,4.96155,4.95923,4.96155,17000000.0
2009-11-10 17:44:00,4.96201,4.9621,4.95995,4.96058,8000000.0
2009-11-10 17:45:00,4.96147,4.96173,4.96036,4.9609,11000000.0
2009-11-10 17:46:00,4.9608,4.9608,4.95987,4.96024,9000000.0
2009-11-10 17:47:00,4.96019,4.96028,4.95896,4.95942,19000000.0
2009-11-10 17:48:00,4.96018,4.96105,4.9594,4.96057,16000000.0
2009-11-10 17:49:00,4.96071,4.96089,4.95931,4.96036,15000000.0
2009-11-10 17:50:00,4.96037,4.96191,4.95995,4.96191,11000000.0
2009-11-10 17:51:00,4.9599,4.96202,4.9599,4.96201,9000000.0
2009-11-10 17:52:00,4.96319,4.96329,4.96162,4.96178,11000000.0
2009-11-10 17:53:00,4.96238,4.96349,4.96212,4.96311,9000000.0
2009-11-10 17:54:00,4.96416,4.96438,4.96269,4.96356,10000000.0
2009-11-10 17:55:00,4.96262,4.96359,4.96249,4.96249,10000000.0
2009-11-10 17:56:00,4.96388,4.96453,4.96255,4.96419,16000000.0
2009-11-10 17:57:00,4.96432,4.96456,4.96315,4.96412,14000000.0
2009-11-10 17:58:00,4.96447,4.96659,4.96372,4.96534,24000000.0
2009-11-10 17:59:00,4.9661,4.96619,4.96476,4.96531,11000000.0
2009-11-10 18:00:00,4.966,4.966,4.96334,4.96547,10000000.0
2009-11-10 18:01:00,4.96447,4.96549,4.96379,4.96457,14000000.0
2009-11-10 18:02:00,4.96424,4.96483,4.96334,4.96483,12000000.0
2009-11-10 18:03:00,4.96352,4.9647,4.96212,4.96354,17000000.0
2009-11-10 18:04:00,4.96346,4.96529,4.96231,4.96499,15000000.0
2009-11-10 18:05:00,4.96629,4.96804,4.96462,4.96696,15000000.0
2009-11-10 18:06:00,4.96953,4.9728,4.96873,4.9728,15000000.0
2009-11-10 18:07:00,4.97356,4.97379,4.97131,4.9728,16000000.0
2009-11-10 18:08:00,4.97182,4.97227,4.96991,4.9706,16000000.0
2009-11-10 18:09:00,4.97214,4.97285,4.97083,4.97176,12000000.0
2009-11-10 18:10:00,4.97094,4.97155,4.96866,4.96866,17000000.0
2009-11-10 18:11:00,4.97004,4.97204,4.96924,4.97204,16000000.0
2009-11-10 18:12:00,4.9708,4.97251,4.97075,4.97154,13000000.0
2009-11-10 18:13:00,4.9725,4.97352,4.97147,4.97352,17000000.0
2009-11-10 18:14:00,4.97445,4.97445,4.97231,4.9735,13000000.0
2009-11-10 18:15:00,4.97316,4.97354,4.9712,4.9712,13000000.0
2009-11-10 18:16:00,4.97204,4.97292,4.97126,4.97269,15000000.0
2009-11-10 18:17:00,4.97236,4.97343,4.97119,4.97217,16000000.0
2009-11-10 18:18:00,4.97186,4.97193,4.97034,4.97048,18000000.0
2009-11-10 18:19:00,4.97155,4.97208,4.97043,4.97149,12000000.0
2009-11-10 18:20:00,4.97136,4.97182,4.96954,4.97012,16000000.0
2009-11-10 18:21:00,4.97022,4.97103,4.96872,4.96872,19000000.0
2009-11-10 18:22:00,4.97019,4.97019,4.96772,4.96772,20000000.0
2009-11-10 18:23:00,4.96805,4.96949,4.96784,4.9689,16000000.0
2009-11-10 18:24:00,4.96963,4.97007,4.9681,4.96824,14000000.0
2009-11-10 18:25:00,4.96847,4.97041,4.96847,4.96976,18000000.0
2009-11-10 18:26:00,4.97015,4.97091,4.96896,4.97091,9000000.0
2009-11-10 18:27:00,4.97072,4.97133,4.96938,4.97121,16000000.0
2009-11-10 18:28:00,4.97132,4.97177,4.97044,4.97138,11000000.0
2009-11-10 18:29:00,4.971,4.97228,4.97033,4.97135,15000000.0
2009-11-10 18:30:00,4.9706,4.97164,4.97006,4.97109,14000000.0
2009-11-10 18:31:00,4.97232,4.97252,4.97016,4.97059,19000000.0
2009-11-10 18:32:00,4.97131,4.97251,4.97015,4.9716,13000000.0
2009-11-10 18:33:00,4.97178,4.97295,4.97072,4.97204,13000000.0
2009-11-10 18:34:00,4.97326,4.97467,4.97268,4.97463,9000000.0
2009-11-10 18:35:00,4.97345,4.97361,4.97172,4.97311,14000000.0
2009-11-10 18:36:00,4.97331,4.97331,4.9714,4.97276,12000000.0
2009-11-10 18:37:00,4.97348,4.97348,4.97096,4.97168,13000000.0
2009-11-10 18:38:00,4.97165,4.97165,4.9699,4.97123,17000000.0
2009-11-10 18:39:00,4.96948,4.97172,4.96944,4.97168,18000000.0
2009-11-10 18:40:00,4.97051,4.97125,4.96923,4.97013,14000000.0
2009-11-10 18:41:00,4.9696,4.97088,4.96886,4.97088,18000000.0
2009-11-10 18:42:00,4.97057,4.97111,4.96973,4.97111,14000000.0
2009-11-10 18:43:00,4.97119,4.97119,4.96973,4.97031,14000000.0
2009-11-10 18:44:00,4.96942,4.97113,4.9693,4.9699,12000000.0
2009-11-10 18:45:00,4.96975,4.97076,4.96914,4.97032,17000000.0
2009-11-10 18:46:00,4.96899,4.96996,4.96797,4.96935,15000000.0
2009-11-10 18:47:00,4.96793,4.97008,4.96737,4.96884,16000000.0
2009-11-10 18:48:00,4.96707,4.96787,4.96622,4.96782,11000000.0
2009-11-10 18:49:00,4.96721,4.96755,4.9663,4.96741,8000000.0
2009-11-10 18:50:00,4.96767,4.96767,4.96597,4.96597,16000000.0
2009-11-10 18:51:00,4.96753,4.96753,4.9646,4.967,19000000.0
2009-11-10 18:52:00,4.96732,4.96753,4.96579,4.96699,10000000.0
2009-11-10 18:53:00,4.9668,4.96726,4.96577,4.96674,10000000.0
2009-11-10 18:54:00,4.967,4.967,4.96574,4.96683,11000000.0
2009-11-10 18:55:00,4.96645,4.96645,4.96538,4.96565,8000000.0
2009-11-10 18:56:00,4.96547,4.96646,4.96503,4.96503,16000000.0
2009-11-10 18:57:00,4.96693,4.96768,4.96577,4.96768,8000000.0
2009-11-10 18:58:00,4.96749,4.9678,4.96596,4.9678,13000000.0
2009-11-10 18:59:00,4.96812,4.96812,4.96639,4.96781,17000000.0
2009-11-10 19:00:00,4.96677,4.96829,4.96677,4.96805,13000000.0
2009-11-10 19:01:00,4.96868,4.96911,4.96765,4.96911,12000000.0
2009-11-10 19:02:00,4.96818,4.96901,4.96682,4.96847,16000000.0
2009-11-10 19:03:00,4.96847,4.96932,4.96814,4.96858,17000000.0
2009-11-10 19:04:00,4.96896,4.96906,4.96766,4.96906,12000000.0
2009-11-10 19:05:00,4.96908,4.96908,4.96716,4.96851,17000000.0
2009-11-10 19:06:00,4.96799,4.96971,4.96784,4.96959,7000000.0
2009-11-10 19:07:00,4.97011,4.9713,4.9695,4.97099,20000000.0
2009-11-10 19:08:00,4.96946,4.97186,4.96946,4.97186,21000000.0
2009-11-10 19:09:00,4.9722,4.97289,4.96992,4.96992,16000000.0
2009-11-10 19:10:00,4.9712,4.97207,4.97008,4.97188,14000000.0
2009-11-10 19:11:00,4.97176,4.97187,4.96996,4.9712,12000000.0
2009-11-10 19:12:00,4.97142,4.97244,4.97052,4.97232,18000000.0
2009-11-10 19:13:00,4.97182,4.97202,4.97057,4.9718,14000000.0
2009-11-10 19:14:00,4.97173,4.97173,4.96996,4.97147,18000000.0
2009-11-10 19:15:00,4.97028,4.97086,4.9694,4.96977,9000000.0
2009-11-10 19:16:00,4.96952,4.96967,4.96828,4.96869,12000000.0
2009-11-10 19:17:00,4.96823,4.96882,4.96658,4.96759,14000000.0
2009-11-10 19:18:00,4.96763,4.96776,4.96558,4.96572,16000000.0
2009-11-10 19:19:00,4.96602,4.96795,4.96563,4.96795,7000000.0
2009-11-10 19:20:00,4.96776,4.96799,4.9663,4.96726,8000000.0
2009-11-10 19:21:00,4.96769,4.96976,4.96688,4.96829,18000000.0
2009-11-10 19:22:00,4.96897,4.96928,4.96811,4.96897,9000000.0
2009-11-10 19:23:00,4.96838,4.97053,4.96838,4.96976,10000000.0
2009-11-10 19:24:00,4.9711,4.97162,4.96998,4.97162,11000000.0
2009-11-10 19:25:00,4.9703,4.97181,4.97013,4.97179,17000000.0
2009-11-10 19:26:00,4.97209,4.97265,4.97133,4.97265,11000000.0
2009-11-10 19:27:00,4.97205,4.9728,4.96993,4.97132,13000000.0
2009-11-10 19:28:00,4.97132,4.97132,4.96834,4.97025,10000000.0
2009-11-10 19:29:00,4.97068,4.97117,4.96974,4.97018,11000000.0
2009-11-10 19:30:00,4.97136,4.97222,4.96996,4.97222,12000000.0
2009-11-10 19:31:00,4.97131,4.9722,4.96961,4.96961,8000000.0
2009-11-10 19:32:00,4.97028,4.97079,4.96959,4.96971,11000000.0
2009-11-10 19:33:00,4.96968,4.97034,4.9676,4.9685,13000000.0
2009-11-10 19:34:00,4.96858,4.96972,4.9677,4.96916,12000000.0
2009-11-10 19:35:00,4.96865,4.96927,4.9671,4.96874,13000000.0
2009-11-10 19:36:00,4.9679,4.96955,4.96718,4.96861,12000000.0
2009-11-10 19:37:00,4.9702,4.9705,4.96842,4.96848,8000000.0
2009-11-10 19:38:00,4.97008,4.97124,4.96942,4.97093,20000000.0
2009-11-10 19:39:00,4.96934,4.97012,4.96886,4.9695,11000000.0
2009-11-10 19:40:00,4.96943,4.96959,4.96854,4.96908,11000000.0
2009-11-10 19:41:00,4.96872,4.96947,4.96842,4.96947,9000000.0
2009-11-10 19:42:00,4.96956,4.97059,4.96921,4.96954,10000000.0
2009-11-10 19:43:00,4.96925,4.97032,4.96901,4.97027,14000000.0
2009-11-10 19:44:00,4.97103,4.97103,4.96966,4.97082,15000000.0
2009-11-10 19:45:00,4.97081,4.97159,4.96938,4.97118,12000000.0
2009-11-10 19:46:00,4.97128,4.97128,4.96873,4.96928,11000000.0
2009-11-10 19:47:00,4.96918,4.97076,4.96878,4.96879,10000000.0
2009-11-10 19:48:00,4.96892,4.97105,4.96892,4.97057,9000000.0
2009-11-10 19:49:00,4.97014,4.97045,4.96791,4.96946,16000000.0
2009-11-10 19:50:00,4.96986,4.96986,4.96837,4.96837,10000000.0
2009-11-10 19:51:00,4.96935,4.96951,4.96744,4.96744,11000000.0
2009-11-10 19:52:00,4.96907,4.96994,4.96806,4.96917,19000000.0
2009-11-10 19:53:00,4.96866,4.97058,4.96827,4.97004,19000000.0
2009-11-10 19:54:00,4.97011,4.97011,4.96849,4.96982,14000000.0
2009-11-10 19:55:00,4.96951,4.96951,4.96681,4.96764,16000000.0
2009-11-10 19:56:00,4.96656,4.96821,4.96656,4.96821,12000000.0
2009-11-10 19:57:00,4.96696,4.96809,4.96649,4.96691,14000000.0
2009-11-10 19:58:00,4.96651,4.96769,4.9659,4.96769,13000000.0
2009-11-10 19:59:00,4.96632,4.96751,4.966,4.96711,10000000.0
2009-11-10 20:00:00,4.96648,4.96655,4.96528,4.96626,15000000.0
2009-11-10 20:01:00,4.9663,4.96708,4.96524,4.96682,14000000.0
2009-11-10 20:02:00,4.96614,4.96719,4.96584,4.96679,8000000.0
2009-11-10 20:03:00,4.9668,4.96745,4.96476,4.96569,13000000.0
2009-11-10 20:04:00,4.96538,4.96574,4.96426,4.9652,12000000.0
2009-11-10 20:05:00,4.96544,4.96636,4.96466,4.96636,11000000.0
2009-11-10 20:06:00,4.96625,4.968,4.96595,4.968,10000000.0
2009-11-10 20:07:00,4.96749,4.96801,4.96634,4.96738,13000000.0
2009-11-10 20:08:00,4.96771,4.96834,4.96671,4.96743,16000000.0
2009-11-10 20:09:00,4.96748,4.96777,4.96598,4.96598,17000000.0
2009-11-10 20:10:00,4.96715,4.96774,4.96659,4.96747,10000000.0
2009-11-10 20:11:00,4.96657,4.96861,4.96657,4.96861,13000000.0
2009-11-10 20:12:00,4.96859,4.96859,4.96709,4.96849,15000000.0
2009-11-10 20:13:00,4.96793,4.96916,4.96739,4.9684,13000000.0
2009-11-10 20:14:00,4.96758,4.96974,4.96758,4.96935,8000000.0
2009-11-10 20:15:00,4.96912,4.97066,4.96863,4.97018,10000000.0
2009-11-10 20:16:00,4.97054,4.97054,4.96914,4.97033,14000000.0
2009-11-10 20:17:00,4.96974,4.96997,4.96888,4.96947,13000000.0
2009-11-10 20:18:00,4.96949,4.97008,4.96892,4.96962,7000000.0
2009-11-10 20:19:00,4.96765,4.96881,4.96702,4.96702,11000000.0
2009-11-10 20:20:00,4.96814,4.96963,4.96742,4.96883,19000000.0
2009-11-10 20:21:00,4.96999,4.96999,4.9678,4.9678,11000000.0
2009-11-10 20:22:00,4.96874,4.96887,4.96757,4.96826,11000000.0
2009-11-10 20:23:00,4.96854,4.9689,4.96699,4.96753,13000000.0
2009-11-10 20:24:00,4.96841,4.96858,4.96673,4.96736,9000000.0
2009-11-10 20:25:00,4.96692,4.96823,4.96654,4.96748,18000000.0
2009-11-10 20:26:00,4.96741,4.96801,4.96643,4.9665,7000000.0
2009-11-10 20:27:00,4.96748,4.96807,4.96695,4.96776,9000000.0
2009-11-10 20:28:00,4.96766,4.96812,4.96676,4.96676,13000000.0
2009-11-10 20:29:00,4.96817,4.96817,4.96624,4.96624,14000000.0
2009-11-10 20:30:00,4.96741,4.96792,4.96613,4.96613,16000000.0
2009-11-10 20:31:00,4.96559,4.96761,4.96559,4.96586,22000000.0
2009-11-10 20:32:00,4.96754,4.9677,4.96626,4.96726,12000000.0
2009-11-10 20:33:00,4.96723,4.96806,4.96689,4.96755,13000000.0
2009-11-10 20:34:00,4.96729,4.96827,4.96629,4.96757,15000000.0
2009-11-10 20:35:00,4.9667,4.96737,4.96622,4.96685,16000000.0
2009-11-10 20:36:00,4.96678,4.96748,4.96561,4.96702,15000000.0
2009-11-10 20:37:00,4.96603,4.96765,4.96557,4.96704,14000000.0
2009-11-10 20:38:00,4.96722,4.96821,4.96656,4.96788,13000000.0
2009-11-10 20:39:00,4.96836,4.96843,4.96635,4.9674,18000000.0
2009-11-10 20:40:00,4.96805,4.96871,4.96645,4.96793,14000000.0
2009-11-10 20:41:00,4.96771,4.97016,4.96771,4.96989,18000000.0
2009-11-10 20:42:00,4.96823,4.96964,4.96772,4.96772,12000000.0
2009-11-10 20:43:00,4.96768,4.96904,4.96731,4.96904,18000000.0
2009-11-10 20:44:00,4.96817,4.96884,4.96684,4.96695,18000000.0
2009-11-10 20:45:00,4.96897,4.96897,4.96744,4.9688,11000000.0
2009-11-10 20:46:00,4.96742,4.96961,4.96742,4.96864,18000000.0
2009-11-10 20:47:00,4.96788,4.97041,4.96788,4.96923,20000000.0
2009-11-10 20:48:00,4.96847,4.96972,4.96788,4.96797,17000000.0
2009-11-10 20:49:00,4.96851,4.96957,4.96734,4.96841,16000000.0
2009-11-10 20:50:00,4.9681,4.96852,4.96684,4.96791,8000000.0
2009-11-10 20:51:00,4.96698,4.96841,4.96698,4.96841,8000000.0
2009-11-10 20:52:00,4.96786,4.9683,4.96708,4.96779,12000000.0
2009-11-10 20:53:00,4.96826,4.96898,4.96732,4.9683,16000000.0
2009-11-10 20:54:00,4.96878,4.96878,4.9667,4.96745,15000000.0
2009-11-10 20:55:00,4.96697,4.96832,4.96617,4.96785,16000000.0
2009-11-10 20:56:00,4.96637,4.96749,4.96584,4.96629,7000000.0
2009-11-10 20:57:00,4.96713,4.96714,4.9659,4.9671,14000000.0
2009-11-10 20:58:00,4.96716,4.96756,4.9656,4.9656,10000000.0
2009-11-10 20:59:00,4.96622,4.9666,4.9648,4.9661,11000000.0
2009-11-10 21:00:00,4.96567,4.96567,4.96359,4.9648,14000000.0
2009-11-10 21:01:00,4.96598,4.96631,4.96481,4.9656,12000000.0
2009-11-10 21:02:00,4.96616,4.96659,4.96464,4.96569,17000000.0
2009-11-10 21:03:00,4.96429,4.96606,4.96391,4.96585,11000000.0
2009-11-10 21:04:00,4.96373,4.96562,4.96368,4.96368,10000000.0
2009-11-10 21:05:00,4.96416,4.9643,4.96251,4.96399,8000000.0
2009-11-10 21:06:00,4.96341,4.96377,4.96226,4.96288,13000000.0
2009-11-10 21:07:00,4.96363,4.9644,4.96281,4.96281,14000000.0
2009-11-10 21:08:00,4.96346,4.96375,4.96272,4.96305,8000000.0
2009-11-10 21:09:00,4.96323,4.96419,4.96249,4.96338,13000000.0
2009-11-10 21:10:00,4.96385,4.96431,4.96229,4.96431,17000000.0
2009-11-10 21:11:00,4.96355,4.96441,4.96337,4.96438,15000000.0
2009-11-10 21:12:00,4.96392,4.96474,4.96333,4.96333,11000000.0
2009-11-10 21:13:00,4.96295,4.96586,4.96295,4.96586,12000000.0
2009-11-10 21:14:00,4.96487,4.96581,4.96377,4.9643,14000000.0
2009-11-10 21:15:00,4.96402,4.96555,4.96364,4.96526,13000000.0
2009-11-10 21:16:00,4.96342,4.96485,4.96309,4.96378,12000000.0
2009-11-10 21:17:00,4.96499,4.96518,4.96332,4.96493,16000000.0
2009-11-10 21:18:00,4.96327,4.96538,4.96327,4.96395,15000000.0
2009-11-10 21:19:00,4.96379,4.96532,4.96368,4.96393,15000000.0
2009-11-10 21:20:00,4.96413,4.96487,4.96385,4.96467,8000000.0
2009-11-10 21:21:00,4.96383,4.96482,4.96269,4.96449,17000000.0
2009-11-10 21:22:00,4.96446,4.96493,4.9637,4.96493,11000000.0
2009-11-10 21:23:00,4.96397,4.96431,4.96249,4.96414,23000000.0
2009-11-10 21:24:00,4.96454,4.96454,4.96277,4.96368,13000000.0
2009-11-10 21:25:00,4.96403,4.96464,4.96262,4.96317,15000000.0
2009-11-10 21:26:00,4.96453,4.96518,4.96359,4.9647,10000000.0
2009-11-10 21:27:00,4.9642,4.96425,4.96256,4.96317,10000000.0
2009-11-10 21:28:00,4.96329,4.96376,4.96243,4.96248,13000000.0
2009-11-10 21:29:00,4.96184,4.9636,4.96165,4.96302,10000000.0
2009-11-10 21:30:00,4.96291,4.96325,4.96117,4.96289,16000000.0
2009-11-10 21:31:00,4.96226,4.96226,4.96087,4.96131,18000000.0
2009-11-10 21:32:00,4.96147,4.96214,4.96063,4.96167,15000000.0
2009-11-10 21:33:00,4.96092,4.96259,4.96081,4.96143,13000000.0
2009-11-10 21:34:00,4.9618,4.9618,4.96028,4.96154,9000000.0
2009-11-10 21:35:00,4.9606,4.96089,4.95981,4.96024,8000000.0
2009-11-10 21:36:00,4.96022,4.96111,4.95966,4.96047,18000000.0
2009-11-10 21:37:00,4.96001,4.96172,4.95934,4.96133,22000000.0
2009-11-10 21:38:00,4.96031,4.96134,4.96031,4.96112,9000000.0
2009-11-10 21:39:00,4.96149,4.96203,4.96057,4.96057,11000000.0
2009-11-10 21:40:00,4.9604,4.96214,4.9604,4.96201,19000000.0
2009-11-10 21:41:00,4.96077,4.96278,4.96077,4.96278,12000000.0
2009-11-10 21:42:00,4.96261,4.96306,4.9614,4.96306,11000000.0
2009-11-10 21:43:00,4.96307,4.96319,4.96119,4.96119,14000000.0
2009-11-10 21:44:00,4.96211,4.9631,4.96136,4.96154,13000000.0
2009-11-10 21:45:00,4.96253,4.963,4.96147,4.96234,12000000.0
2009-11-10 21:46:00,4.96151,4.96344,4.96151,4.96344,14000000.0
2009-11-10 21:47:00,4.96296,4.96296,4.96143,4.96196,17000000.0
2009-11-10 21:48:00,4.9625,4.96273,4.96116,4.96116,16000000.0
2009-11-10 21:49:00,4.96101,4.96318,4.96101,4.96318,14000000.0
2009-11-10 21:50:00,4.96291,4.96291,4.96115,4.96239,13000000.0
2009-11-10 21:51:00,4.96223,4.96224,4.96077,4.96077,14000000.0
2009-11-10 21:52:00,4.96217,4.96275,4.96075,4.96227,17000000.0
2009-11-10 21:53:00,4.96274,4.96274,4.96086,4.96189,27000000.0
2009-11-10 21:54:00,4.96199,4.96254,4.96107,4.96254,10000000.0
2009-11-10 21:55:00,4.96176,4.96252,4.9612,4.9612,8000000.0
2009-11-10 21:56:00,4.96214,4.96217,4.96047,4.96193,16000000.0
2009-11-10 21:57:00,4.96216,4.96228,4.9602,4.96149,18000000.0
2009-11-10 21:58:00,4.96159,4.96184,4.95907,4.96184,18000000.0
2009-11-10 21:59:00,4.96088,4.96168,4.95949,4.96094,17000000.0
2009-11-10 22:00:00,4.96125,4.96266,4.96102,4.96263,9000000.0
2009-11-10 22:01:00,4.96128,4.96332,4.96128,4.96304,22000000.0
2009-11-10 22:02:00,4.9613,4.96336,4.9613,4.96336,11000000.0
2009-11-10 22:03:00,4.96306,4.96331,4.96113,4.9625,16000000.0
2009-11-10 22:04:00,4.96288,4.96318,4.9616,4.96216,12000000.0
2009-11-10 22:05:00,4.9637,4.96376,4.9625,4.96291,7000000.0
2009-11-10 22:06:00,4.96264,4.96493,4.96205,4.96493,15000000.0
2009-11-10 22:07:00,4.9631,4.96451,4.9626,4.9626,19000000.0
2009-11-10 22:08:00,4.96355,4.96428,4.96289,4.96336,11000000.0
2009-11-10 22:09:00,4.96271,4.96391,4.96231,4.96391,10000000.0
2009-11-10 22:10:00,4.96316,4.96522,4.96316,4.96318,10000000.0
2009-11-10 22:11:00,4.96413,4.9651,4.96315,4.96335,18000000.0
2009-11-10 22:12:00,4.96444,4.96544,4.96376,4.96544,11000000.0
2009-11-10 22:13:00,4.96504,4.96504,4.96309,4.9642,14000000.0
2009-11-10 22:14:00,4.96353,4.96458,4.96266,4.96268,24000000.0
2009-11-10 22:15:00,4.96445,4.96471,4.963,4.96422,13000000.0
2009-11-10 22:16:00,4.96422,4.96422,4.96212,4.96345,13000000.0
2009-11-10 22:17:00,4.96335,4.96344,4.96101,4.96214,8000000.0
2009-11-10 22:18:00,4.96251,4.96251,4.96084,4.96207,13000000.0
2009-11-10 22:19:00,4.96172,4.96301,4.96128,4.96211,14000000.0
2009-11-10 22:20:00,4.96276,4.96276,4.96064,4.96146,21000000.0
2009-11-10 22:21:00,4.96074,4.96242,4.96074,4.96186,13000000.0
2009-11-10 22:22:00,4.96183,4.96218,4.96099,4.96099,12000000.0
2009-11-10 22:23:00,4.96215,4.96291,4.96152,4.96244,18000000.0
2009-11-10 22:24:00,4.96285,4.96285,4.96082,4.96191,14000000.0
2009-11-10 22:25:00,4.96168,4.9627,4.96101,4.9627,13000000.0
2009-11-10 22:26:00,4.96047,4.96218,4.96011,4.96218,13000000.0
2009-11-10 22:27:00,4.96164,4.96239,4.95991,4.96211,16000000.0
2009-11-10 22:28:00,4.96079,4.96185,4.96062,4.96161,13000000.0
2009-11-10 22:29:00,4.96198,4.96198,4.96059,4.96194,21000000.0
2009-11-10 22:30:00,4.96137,4.96159,4.96032,4.96047,17000000.0
2009-11-10 22:31:00,4.96118,4.96118,4.95984,4.96062,10000000.0
2009-11-10 22:32:00,4.96031,4.96113,4.95925,4.96103,13000000.0
2009-11-10 22:33:00,4.96066,4.96114,4.95961,4.96043,13000000.0
2009-11-10 22:34:00,4.9613,4.9615,4.9602,4.96034,13000000.0
2009-11-10 22:35:00,4.96101,4.96132,4.95985,4.9604,19000000.0
2009-11-10 22:36:00,4.9615,4.96161,4.96048,4.96052,14000000.0
2009-11-10 22:37:00,4.96069,4.96142,4.95974,4.96133,17000000.0
2009-11-10 22:38:00,4.96198,4.96201,4.95996,4.95996,9000000.0
2009-11-10 22:39:00,4.96033,4.96137,4.95991,4.96098,20000000.0
2009-11-10 22:40:00,4.96083,4.96112,4.95993,4.9609,13000000.0
2009-11-10 22:41:00,4.96113,4.96134,4.96,4.9604,13000000.0
2009-11-10 22:42:00,4.96129,4.96129,4.95971,4.9605,10000000.0
2009-11-10 22:43:00,4.96037,4.96145,4.9595,4.96145,15000000.0
2009-11-10 22:44:00,4.95987,4.96225,4.95987,4.9621,16000000.0
2009-11-10 22:45:00,4.96183,4.96224,4.96052,4.96149,14000000.0
2009-11-10 22:46:00,4.96119,4.96199,4.96081,4.9611,12000000.0
2009-11-10 22:47:00,4.96107,4.96247,4.96058,4.96247,7000000.0
2009-11-10 22:48:00,4.96137,4.9626,4.96077,4.96161,16000000.0
2009-11-10 22:49:00,4.96138,4.96182,4.96073,4.96127,10000000.0
2009-11-10 22:50:00,4.96115,4.96189,4.96028,4.96129,15000000.0
2009-11-10 22:51:00,4.96022,4.96234,4.96022,4.96234,17000000.0
2009-11-10 22:52:00,4.96246,4.96246,4.96055,4.96055,10000000.0
2009-11-10 22:53:00,4.96076,4.96237,4.96076,4.96145,20000000.0
2009-11-10 22:54:00,4.96198,4.96222,4.96145,4.96213,10000000.0
2009-11-10 22:55:00,4.96223,4.96265,4.96101,4.96173,12000000.0
2009-11-10 22:56:00,4.96186,4.96193,4.96114,4.96178,9000000.0
2009-11-10 22:57:00,4.96107,4.96177,4.96028,4.96177,18000000.0
2009-11-10 22:58:00,4.96088,4.96234,4.96,4.96128,13000000.0
2009-11-10 22:59:00,4.96033,4.96222,4.96033,4.96041,10000000.0
2009-11-10 23:00:00,4.96217,4.96217,4.96013,4.96119,17000000.0
2009-11-10 23:01:00,4.96106,4.96193,4.96016,4.96104,13000000.0
2009-11-10 23:02:00,4.96095,4.96105,4.96025,4.96044,7000000.0
2009-11-10 23:03:00,4.96185,4.96229,4.9607,4.9607,16000000.0
2009-11-10 23:04:00,4.96077,4.96187,4.96029,4.96119,12000000.0
2009-11-10 23:05:00,4.96088,4.96129,4.96021,4.96107,11000000.0
2009-11-10 23:06:00,4.96117,4.96177,4.9603,4.96163,11000000.0
2009-11-10 23:07:00,4.96114,4.96157,4.96013,4.96107,13000000.0
2009-11-10 23:08:00,4.96155,4.9618,4.96019,4.96156,20000000.0
2009-11-10 23:09:00,4.95956,4.96147,4.95956,4.9599,16000000.0
2009-11-10 23:10:00,4.96104,4.96184,4.96001,4.96064,16000000.0
2009-11-10 23:11:00,4.95981,4.96145,4.95981,4.96082,10000000.0
2009-11-10 23:12:00,4.96133,4.96133,4.95918,4.95918,12000000.0
2009-11-10 23:13:00,4.9606,4.96105,4.95968,4.96103,16000000.0
2009-11-10 23:14:00,4.96029,4.96122,4.9599,4.96122,9000000.0
2009-11-10 23:15:00,4.96123,4.96123,4.95967,4.96055,9000000.0
2009-11-10 23:16:00,4.9615,4.96177,4.95986,4.95986,18000000.0
2009-11-10 23:17:00,4.96051,4.96145,4.96039,4.9613,8000000.0
2009-11-10 23:18:00,4.95921,4.96084,4.95916,4.9593,10000000.0
2009-11-10 23:19:00,4.95852,4.96032,4.95852,4.96032,9000000.0
2009-11-10 23:20:00,4.96045,4.96045,4.95913,4.96035,17000000.0
2009-11-10 23:21:00,4.95909,4.96047,4.95909,4.96017,11000000.0
2009-11-10 23:22:00,4.95957,4.96065,4.95927,4.96048,12000000.0
2009-11-10 23:23:00,4.96046,4.96052,4.95908,4.95908,12000000.0
2009-11-10 23:24:00,4.95934,4.96091,4.95934,4.96025,12000000.0
2009-11-10 23:25:00,4.95996,4.96059,4.95942,4.9602,9000000.0
2009-11-10 23:26:00,4.96028,4.96074,4.95897,4.96025,14000000.0
2009-11-10 23:27:00,4.96094,4.9612,4.95947,4.95947,17000000.0
2009-11-10 23:28:00,4.95988,4.95995,4.95799,4.95859,15000000.0
2009-11-10 23:29:00,4.95923,4.95948,4.9585,4.95855,11000000.0
2009-11-10 23:30:00,4.95912,4.96,4.9582,4.95838,14000000.0
2009-11-10 23:31:00,4.95831,4.95982,4.95831,4.95893,7000000.0
2009-11-10 23:32:00,4.95974,4.96022,4.95883,4.95884,15000000.0
2009-11-10 23:33:00,4.95995,4.96017,4.95873,4.95908,7000000.0
2009-11-10 23:34:00,4.95918,4.96,4.95842,4.95842,10000000.0
2009-11-10 23:35:00,4.96043,4.96043,4.95872,4.95895,12000000.0
2009-11-10 23:36:00,4.9593,4.95969,4.95856,4.95871,10000000.0
2009-11-10 23:37:00,4.95797,4.96014,4.95797,4.9598,14000000.0
2009-11-10 23:38:00,4.95924,4.96038,4.95911,4.96033,17000000.0
2009-11-10 23:39:00,4.95954,4.95989,4.95874,4.95943,9000000.0
2009-11-10 23:40:00,4.95953,4.9601,4.95881,4.96006,12000000.0
2009-11-10 23:41:00,4.96037,4.96043,4.95917,4.95997,9000000.0
2009-11-10 23:42:00,4.95932,4.96016,4.95887,4.95974,15000000.0
2009-11-10 23:43:00,4.95967,4.96061,4.95958,4.96039,13000000.0
2009-11-10 23:44:00,4.96014,4.96048,4.95872,4.95872,8000000.0
2009-11-10 23:45:00,4.9595,4.96015,4.95864,4.95966,12000000.0
2009-11-10 23:46:00,4.95976,4.96015,4.95812,4.95812,20000000.0
2009-11-10 23:47:00,4.95795,4.96012,4.95788,4.95788,19000000.0
2009-11-10 23:48:00,4.95904,4.95975,4.95817,4.95841,14000000.0
2009-11-10 23:49:00,4.95913,4.95939,4.95742,4.95936,12000000.0
2009-11-10 23:50:00,4.95873,4.95953,4.95826,4.95887,10000000.0
2009-11-10 23:51:00,4.95923,4.95928,4.95791,4.95806,14000000.0
2009-11-10 23:52:00,4.95925,4.95962,4.95717,4.95717,13000000.0
2009-11-10 23:53:00,4.9588,4.95929,4.9572,4.9572,16000000.0
2009-11-10 23:54:00,4.95823,4.959,4.95761,4.95761,13000000.0
2009-11-10 23:55:00,4.95815,4.95916,4.95716,4.95751,16000000.0
2009-11-10 23:56:00,4.95815,4.95898,4.95674,4.95674,12000000.0
2009-11-10 23:57:00,4.95686,4.95884,4.95686,4.95798,14000000.0
2009-11-10 23:58:00,4.95809,4.95809,4.95604,4.95717,16000000.0
2009-11-10 23:59:00,4.95719,4.95757,4.95546,4.95546,12000000.0
2009-11-11 00:00:00,4.9577,4.95863,4.95642,4.95745,17000000.0
2009-11-11 00:01:00,4.95834,4.95881,4.95659,4.95781,12000000.0
2009-11-11 00:02:00,4.95827,4.9588,4.95759,4.95775,11000000.0
2009-11-11 00:03:00,4.95738,4.95829,4.95736,4.95779,7000000.0
2009-11-11 00:04:00,4.95729,4.95852,4.95702,4.95807,16000000.0
2009-11-11 00:05:00,4.95808,4.95863,4.95667,4.95822,17000000.0
2009-11-11 00:06:00,4.95659,4.95837,4.95659,4.95822,10000000.0
2009-11-11 00:07:00,4.95836,4.9588,4.95716,4.95825,19000000.0
2009-11-11 00:08:00,4.95733,4.95848,4.95636,4.95848,9000000.0
2009-11-11 00:09:00,4.95863,4.95891,4.9571,4.95766,19000000.0
2009-11-11 00:10:00,4.95826,4.95873,4.95695,4.95733,16000000.0
2009-11-11 00:11:00,4.95679,4.95844,4.95679,4.95737,9000000.0
2009-11-11 00:12:00,4.95819,4.95929,4.95787,4.95838,11000000.0
2009-11-11 00:13:00,4.95816,4.95841,4.95745,4.95831,8000000.0
2009-11-11 00:14:00,4.95841,4.95863,4.95783,4.9582,9000000.0
2009-11-11 00:15:00,4.95845,4.95921,4.95737,4.95863,15000000.0
2009-11-11 00:16:00,4.95889,4.95895,4.95773,4.95874,18000000.0
2009-11-11 00:17:00,4.95849,4.9591,4.95675,4.95816,21000000.0
2009-11-11 00:18:00,4.95681,4.95806,4.95681,4.95762,16000000.0
2009-11-11 00:19:00,4.95767,4.95936,4.95709,4.95936,12000000.0
2009-11-11 00:20:00,4.9584,4.95889,4.95765,4.95818,13000000.0
2009-11-11 00:21:00,4.95748,4.95885,4.95748,4.95792,13000000.0
2009-11-11 00:22:00,4.95753,4.95863,4.95656,4.95656,13000000.0
2009-11-11 00:23:00,4.9576,4.95795,4.95706,4.95737,11000000.0
2009-11-11 00:24:00,4.95747,4.95796,4.95675,4.95726,10000000.0
2009-11-11 00:25:00,4.95706,4.95817,4.9562,4.95694,16000000.0
2009-11-11 00:26:00,4.95664,4.95858,4.95664,4.95806,13000000.0
2009-11-11 00:27:00,4.95773,4.95892,4.95731,4.95798,16000000.0
2009-11-11 00:28:00,4.95767,4.95869,4.95756,4.95869,13000000.0
2009-11-11 00:29:00,4.9575,4.95891,4.9575,4.95851,10000000.0
2009-11-11 00:30:00,4.95913,4.95913,4.9575,4.95845,15000000.0
2009-11-11 00:31:00,4.95704,4.95883,4.95696,4.95775,18000000.0
2009-11-11 00:32:00,4.95834,4.95929,4.95771,4.95917,14000000.0
2009-11-11 00:33:00,4.95869,4.95947,4.95794,4.95906,13000000.0
2009-11-11 00:34:00,4.95922,4.95993,4.95829,4.95993,11000000.0
2009-11-11 00:35:00,4.95931,4.95975,4.958,4.95841,13000000.0
2009-11-11 00:36:00,4.95862,4.959,4.95857,4.95882,12000000.0
2009-11-11 00:37:00,4.95903,4.95957,4.95766,4.95856,10000000.0
2009-11-11 00:38:00,4.95929,4.95947,4.95806,4.95806,11000000.0
2009-11-11 00:39:00,4.95863,4.95964,4.95777,4.95858,16000000.0
2009-11-11 00:40:00,4.95921,4.95949,4.958,4.95949,10000000.0
2009-11-11 00:41:00,4.95885,4.95979,4.95799,4.95924,15000000.0
2009-11-11 00:42:00,4.9592,4.9592,4.95853,4.95855,10000000.0
2009-11-11 00:43:00,4.95822,4.95912,4.95789,4.95892,8000000.0
2009-11-11 00:44:00,4.95882,4.95919,4.95796,4.95796,7000000.0
2009-11-11 00:45:00,4.95953,4.95968,4.95856,4.95915,10000000.0
2009-11-11 00:46:00,4.9592,4.95958,4.9592,4.95938,18000000.0
2009-11-11 00:47:00,4.95953,4.95953,4.95818,4.95889,18000000.0
2009-11-11 00:48:00,4.95968,4.95968,4.95907,4.95909,15000000.0
2009-11-11 00:49:00,4.95935,4.95992,4.95821,4.95881,19000000.0
2009-11-11 00:50:00,4.95895,4.9591,4.95796,4.95864,15000000.0
2009-11-11 00:51:00,4.95801,4.95948,4.95801,4.95948,12000000.0
2009-11-11 00:52:00,4.95878,4.95909,4.95804,4.95891,15000000.0
2009-11-11 00:53:00,4.95788,4.95958,4.95788,4.95956,9000000.0
2009-11-11 00:54:00,4.95875,4.95922,4.95725,4.95822,17000000.0
2009-11-11 00:55:00,4.95744,4.95929,4.95744,4.95837,11000000.0
2009-11-11 00:56:00,4.95898,4.95967,4.95801,4.95946,23000000.0
2009-11-11 00:57:00,4.95919,4.96014,4.95863,4.96014,11000000.0
2009-11-11 00:58:00,4.95955,4.96006,4.95859,4.95964,11000000.0
2009-11-11 00:59:00,4.95976,4.95976,4.95826,4.9596,11000000.0
2009-11-11 01:00:00,4.95953,4.96004,4.95829,4.95881,14000000.0
2009-11-11 01:01:00,4.9592,4.95971,4.95854,4.95949,9000000.0
2009-11-11 01:02:00,4.95869,4.95938,4.95805,4.95907,13000000.0
2009-11-11 01:03:00,4.95934,4.9597,4.9583,4.95961,18000000.0
2009-11-11 01:04:00,4.95993,4.95993,4.95838,4.95897,11000000.0
2009-11-11 01:05:00,4.95882,4.95946,4.95809,4.95809,13000000.0
2009-11-11 01:06:00,4.95907,4.95907,4.95827,4.95851,9000000.0
2009-11-11 01:07:00,4.95865,4.95983,4.95789,4.95789,15000000.0
2009-11-11 01:08:00,4.9587,4.95957,4.95822,4.95926,15000000.0
2009-11-11 01:09:00,4.95929,4.95955,4.95794,4.95949,14000000.0
2009-11-11 01:10:00,4.95881,4.95931,4.95817,4.95916,13000000.0
2009-11-11 01:11:00,4.95932,4.95951,4.95801,4.95803,7000000.0
2009-11-11 01:12:00,4.95923,4.95947,4.95789,4.95789,17000000.0
2009-11-11 01:13:00,4.95919,4.95919,4.95817,4.9589,18000000.0
2009-11-11 01:14:00,4.95766,4.95904,4.95766,4.95904,14000000.0
2009-11-11 01:15:00,4.95944,4.95944,4.95859,4.95859,10000000.0
2009-11-11 01:16:00,4.9589,4.95933,4.95868,4.95868,18000000.0
2009-11-11 01:17:00,4.95818,4.95924,4.95762,4.95919,16000000.0
2009-11-11 01:18:00,4.95759,4.95926,4.95759,4.95817,13000000.0
2009-11-11 01:19:00,4.95887,4.95925,4.95801,4.95899,12000000.0
2009-11-11 01:20:00,4.95729,4.95922,4.95729,4.95871,15000000.0
2009-11-11 01:21:00,4.9589,4.95954,4.95798,4.95798,14000000.0
2009-11-11 01:22:00,4.95919,4.96056,4.95872,4.95872,13000000.0
2009-11-11 01:23:00,4.95877,4.96011,4.95822,4.95969,14000000.0
2009-11-11 01:24:00,4.95866,4.96013,4.95848,4.95909,15000000.0
2009-11-11 01:25:00,4.95895,4.95941,4.95778,4.95815,17000000.0
2009-11-11 01:26:00,4.95811,4.96027,4.95793,4.95793,14000000.0
2009-11-11 01:27:00,4.95941,4.95941,4.95816,4.95869,13000000.0
2009-11-11 01:28:00,4.9597,4.9597,4.95774,4.95832,9000000.0
2009-11-11 01:29:00,4.95858,4.95907,4.95781,4.95781,11000000.0
2009-11-11 01:30:00,4.95871,4.95983,4.95795,4.95877,20000000.0
2009-11-11 01:31:00,4.95921,4.96012,4.95869,4.9601,9000000.0
2009-11-11 01:32:00,4.95955,4.96015,4.95889,4.9596,7000000.0
2009-11-11 01:33:00,4.95957,4.96056,4.9588,4.96056,13000000.0
2009-11-11 01:34:00,4.95994,4.96032,4.95911,4.96032,10000000.0
2009-11-11 01:35:00,4.95964,4.9613,4.95921,4.96036,17000000.0
2009-11-11 01:36:00,4.9605,4.96113,4.9589,4.95953,16000000.0
2009-11-11 01:37:00,4.95944,4.96035,4.95888,4.9598,13000000.0
2009-11-11 01:38:00,4.95909,4.96082,4.95909,4.96008,15000000.0
2009-11-11 01:39:00,4.96063,4.96094,4.95986,4.96072,13000000.0
2009-11-11 01:40:00,4.96043,4.96113,4.95951,4.96113,14000000.0
2009-11-11 01:41:00,4.96039,4.96077,4.95948,4.96023,12000000.0
2009-11-11 01:42:00,4.95876,4.96029,4.95856,4.95871,14000000.0
2009-11-11 01:43:00,4.95852,4.96041,4.95852,4.95991,18000000.0
2009-11-11 01:44:00,4.96029,4.96092,4.95935,4.95935,12000000.0
2009-11-11 01:45:00,4.96009,4.96055,4.95875,4.95969,19000000.0
2009-11-11 01:46:00,4.96006,4.96043,4.95917,4.95981,15000000.0
2009-11-11 01:47:00,4.95934,4.95984,4.95876,4.95954,10000000.0
2009-11-11 01:48:00,4.95797,4.96013,4.95786,4.95945,14000000.0
2009-11-11 01:49:00,4.95826,4.95937,4.95816,4.95937,16000000.0
2009-11-11 01:50:00,4.95972,4.95997,4.9586,4.95935,18000000.0
2009-11-11 01:51:00,4.95914,4.95929,4.95801,4.95801,16000000.0
2009-11-11 01:52:00,4.95898,4.95934,4.95774,4.95774,10000000.0
2009-11-11 01:53:00,4.95897,4.95956,4.95805,4.95941,15000000.0
2009-11-11 01:54:00,4.95761,4.95898,4.95738,4.95898,14000000.0
2009-11-11 01:55:00,4.95863,4.95895,4.95755,4.95755,14000000.0
2009-11-11 01:56:00,4.95941,4.95941,4.95787,4.95787,8000000.0
2009-11-11 01:57:00,4.95967,4.95967,4.95652,4.95683,10000000.0
2009-11-11 01:58:00,4.95763,4.9586,4.95653,4.95653,21000000.0
2009-11-11 01:59:00,4.9563,4.95824,4.95611,4.95611,16000000.0
2009-11-11 02:00:00,4.95572,4.95572,4.95545,4.95545,11000000.0
2009-11-11 02:01:00,4.95457,4.95594,4.954,4.95456,11000000.0
2009-11-11 02:02:00,4.95688,4.95719,4.9547,4.95519,13000000.0
2009-11-11 02:03:00,4.95562,4.95577,4.95381,4.95577,8000000.0
2009-11-11 02:04:00,4.95571,4.95595,4.95455,4.9548,18000000.0
2009-11-11 02:05:00,4.95616,4.95616,4.95173,4.95173,14000000.0
2009-11-11 02:06:00,4.95191,4.95416,4.95103,4.953,18000000.0
2009-11-11 02:07:00,4.95445,4.9556,4.95355,4.95523,12000000.0
2009-11-11 02:08:00,4.95535,4.9554,4.95294,4.95389,12000000.0
2009-11-11 02:09:00,4.95332,4.95402,4.95231,4.95329,11000000.0
2009-11-11 02:10:00,4.95469,4.95469,4.95292,4.95408,10000000.0
2009-11-11 02:11:00,4.95459,4.95562,4.95293,4.95549,16000000.0
2009-11-11 02:12:00,4.95374,4.95526,4.9532,4.95482,17000000.0
2009-11-11 02:13:00,4.95525,4.9553,4.95389,4.95389,9000000.0
2009-11-11 02:14:00,4.95489,4.95547,4.95408,4.95415,16000000.0
2009-11-11 02:15:00,4.95462,4.9572,4.95377,4.95587,15000000.0
2009-11-11 02:16:00,4.9548,4.95677,4.95472,4.95638,16000000.0
2009-11-11 02:17:00,4.95482,4.95611,4.95353,4.95602,14000000.0
2009-11-11 02:18:00,4.95538,4.95538,4.95313,4.9545,16000000.0
2009-11-11 02:19:00,4.95412,4.9543,4.95284,4.95378,11000000.0
2009-11-11 02:20:00,4.9526,4.95406,4.95205,4.95205,10000000.0
2009-11-11 02:21:00,4.9531,4.95319,4.95191,4.95205,18000000.0
2009-11-11 02:22:00,4.95357,4.95357,4.95161,4.95257,15000000.0
2009-11-11 02:23:00,4.95297,4.95368,4.95149,4.9533,16000000.0
2009-11-11 02:24:00,4.95475,4.95475,4.95244,4.95244,12000000.0
2009-11-11 02:25:00,4.95429,4.95503,4.95254,4.95254,18000000.0
2009-11-11 02:26:00,4.95444,4.95469,4.95288,4.95373,8000000.0
2009-11-11 02:27:00,4.95339,4.95399,4.95228,4.95399,12000000.0
2009-11-11 02:28:00,4.95419,4.95419,4.9514,4.95157,15000000.0
2009-11-11 02:29:00,4.95158,4.95318,4.95158,4.95305,15000000.0
2009-11-11 02:30:00,4.95286,4.95422,4.95218,4.95374,19000000.0
2009-11-11 02:31:00,4.95446,4.95449,4.95181,4.95384,13000000.0
2009-11-11 02:32:00,4.95324,4.95516,4.95324,4.95424,17000000.0
2009-11-11 02:33:00,4.95442,4.95442,4.95288,4.95411,10000000.0
2009-11-11 02:34:00,4.95448,4.9547,4.95286,4.95419,11000000.0
2009-11-11 02:35:00,4.95431,4.95506,4.95309,4.95377,14000000.0
2009-11-11 02:36:00,4.95312,4.95543,4.95312,4.95543,13000000.0
2009-11-11 02:37:00,4.95533,4.95567,4.95375,4.95375,9000000.0
2009-11-11 02:38:00,4.95535,4.95575,4.95385,4.95385,12000000.0
2009-11-11 02:39:00,4.95528,4.95528,4.95347,4.95387,11000000.0
2009-11-11 02:40:00,4.95436,4.95525,4.95373,4.95497,19000000.0
2009-11-11 02:41:00,4.95482,4.95506,4.95323,4.9546,12000000.0
2009-11-11 02:42:00,4.95397,4.9542,4.95276,4.95309,11000000.0
2009-11-11 02:43:00,4.9534,4.95555,4.9534,4.95473,12000000.0
2009-11-11 02:44:00,4.95375,4.95534,4.95349,4.95474,9000000.0
2009-11-11 02:45:00,4.95361,4.95457,4.95282,4.95296,13000000.0
2009-11-11 02:46:00,4.95388,4.95447,4.95291,4.95447,11000000.0
2009-11-11 02:47:00,4.9543,4.95468,4.95357,4.95458,10000000.0
2009-11-11 02:48:00,4.9538,4.95463,4.95348,4.95376,11000000.0
2009-11-11 02:49:00,4.95293,4.95402,4.95293,4.95366,10000000.0
2009-11-11 02:50:00,4.9532,4.95496,4.95183,4.95269,17000000.0
2009-11-11 02:51:00,4.95419,4.95506,4.95305,4.95489,15000000.0
2009-11-11 02:52:00,4.95401,4.95538,4.95379,4.9548,13000000.0
2009-11-11 02:53:00,4.95432,4.95496,4.95362,4.9538,12000000.0
2009-11-11 02:54:00,4.95413,4.95505,4.95325,4.95419,13000000.0
2009-11-11 02:55:00,4.95378,4.95435,4.95239,4.95388,13000000.0
2009-11-11 02:56:00,4.95357,4.95382,4.95269,4.95376,13000000.0
2009-11-11 02:57:00,4.95249,4.95393,4.95242,4.95365,10000000.0
2009-11-11 02:58:00,4.95431,4.95452,4.95229,4.95452,15000000.0
2009-11-11 02:59:00,4.95477,4.95477,4.95208,4.95313,12000000.0
2009-11-11 03:00:00,4.95273,4.95334,4.95121,4.95125,17000000.0
2009-11-11 03:01:00,4.95283,4.95345,4.95227,4.95307,9000000.0
2009-11-11 03:02:00,4.95372,4.95372,4.95167,4.95265,15000000.0
2009-11-11 03:03:00,4.95152,4.95352,4.95152,4.95352,14000000.0
2009-11-11 03:04:00,4.95327,4.95402,4.95235,4.95245,11000000.0
2009-11-11 03:05:00,4.95304,4.95471,4.95192,4.95377,12000000.0
2009-11-11 03:06:00,4.95403,4.95537,4.95399,4.95512,12000000.0
2009-11-11 03:07:00,4.95365,4.95533,4.95362,4.95463,18000000.0
2009-11-11 03:08:00,4.95476,4.95611,4.95458,4.95571,9000000.0
2009-11-11 03:09:00,4.95411,4.95659,4.95411,4.95654,9000000.0
2009-11-11 03:10:00,4.95665,4.9569,4.95467,4.9569,11000000.0
2009-11-11 03:11:00,4.95655,4.95715,4.95537,4.95591,16000000.0
2009-11-11 03:12:00,4.95673,4.95694,4.95541,4.95621,8000000.0
2009-11-11 03:13:00,4.95593,4.95667,4.95577,4.95658,12000000.0
2009-11-11 03:14:00,4.95502,4.95701,4.95502,4.95629,16000000.0
2009-11-11 03:15:00,4.9555,4.95684,4.955,4.95646,10000000.0
2009-11-11 03:16:00,4.95565,4.95608,4.95508,4.956,16000000.0
2009-11-11 03:17:00,4.95529,4.95603,4.95423,4.95495,16000000.0
2009-11-11 03:18:00,4.95472,4.95571,4.95415,4.95527,9000000.0
2009-11-11 03:19:00,4.95577,4.95616,4.95412,4.95542,10000000.0
2009-11-11 03:20:00,4.95548,4.95568,4.95438,4.95535,20000000.0
2009-11-11 03:21:00,4.95571,4.9564,4.95403,4.95591,18000000.0
2009-11-11 03:22:00,4.95538,4.95575,4.95414,4.95507,15000000.0
2009-11-11 03:23:00,4.95522,4.95536,4.95424,4.95536,15000000.0
2009-11-11 03:24:00,4.95503,4.95538,4.95329,4.95477,12000000.0
2009-11-11 03:25:00,4.95447,4.95537,4.95388,4.95402,15000000.0
2009-11-11 03:26:00,4.95578,4.95578,4.95387,4.95399,19000000.0
2009-11-11 03:27:00,4.95522,4.95575,4.9545,4.9545,8000000.0
2009-11-11 03:28:00,4.95573,4.95593,4.95393,4.95502,13000000.0
2009-11-11 03:29:00,4.95364,4.95505,4.95364,4.95474,9000000.0
2009-11-11 03:30:00,4.95422,4.95566,4.9537,4.9537,17000000.0
2009-11-11 03:31:00,4.95501,4.95551,4.9544,4.95537,7000000.0
2009-11-11 03:32:00,4.95586,4.95586,4.95404,4.95404,15000000.0
2009-11-11 03:33:00,4.95495,4.95612,4.95458,4.95544,14000000.0
2009-11-11 03:34:00,4.95537,4.95537,4.95317,4.95378,13000000.0
2009-11-11 03:35:00,4.95522,4.95535,4.95347,4.95408,9000000.0
2009-11-11 03:36:00,4.95384,4.95552,4.95361,4.95382,13000000.0
2009-11-11 03:37:00,4.95495,4.95571,4.95383,4.95481,13000000.0
2009-11-11 03:38:00,4.9546,4.95509,4.95338,4.95463,14000000.0
2009-11-11 03:39:00,4.95405,4.95522,4.95345,4.95345,11000000.0
2009-11-11 03:40:00,4.95381,4.95467,4.95244,4.95396,12000000.0
2009-11-11 03:41:00,4.95417,4.95483,4.95286,4.95353,19000000.0
2009-11-11 03:42:00,4.95335,4.9535,4.95264,4.95305,10000000.0
2009-11-11 03:43:00,4.95331,4.95347,4.952,4.95219,12000000.0
2009-11-11 03:44:00,4.9529,4.95369,4.9521,4.95253,12000000.0
2009-11-11 03:45:00,4.95467,4.95504,4.95326,4.95357,14000000.0
2009-11-11 03:46:00,4.95404,4.95533,4.95376,4.95502,13000000.0
2009-11-11 03:47:00,4.95409,4.95475,4.95392,4.95474,9000000.0
2009-11-11 03:48:00,4.95482,4.95522,4.9543,4.95502,8000000.0
2009-11-11 03:49:00,4.95518,4.95617,4.95458,4.95617,19000000.0
2009-11-11 03:50:00,4.95475,4.95563,4.95403,4.95459,12000000.0
2009-11-11 03:51:00,4.95508,4.9552,4.95371,4.95371,15000000.0
2009-11-11 03:52:00,4.95432,4.95538,4.95406,4.95538,11000000.0
2009-11-11 03:53:00,4.95599,4.95601,4.95412,4.95469,12000000.0
2009-11-11 03:54:00,4.95515,4.95566,4.95425,4.95522,12000000.0
2009-11-11 03:55:00,4.95449,4.95609,4.95449,4.95547,12000000.0
2009-11-11 03:56:00,4.95447,4.95588,4.95447,4.95571,14000000.0
2009-11-11 03:57:00,4.95531,4.95645,4.95435,4.95562,15000000.0
2009-11-11 03:58:00,4.95546,4.95549,4.95404,4.95404,12000000.0
2009-11-11 03:59:00,4.95467,4.9553,4.95378,4.9544,17000000.0
2009-11-11 04:00:00,4.9548,4.9548,4.95294,4.95428,14000000.0
2009-11-11 04:01:00,4.95349,4.95357,4.95181,4.95203,13000000.0
2009-11-11 04:02:00,4.95262,4.95262,4.95076,4.95206,16000000.0
2009-11-11 04:03:00,4.95201,4.95201,4.94975,4.95154,14000000.0
2009-11-11 04:04:00,4.9509,4.95183,4.94918,4.95154,19000000.0
2009-11-11 04:05:00,4.9521,4.95392,4.95111,4.95272,12000000.0
2009-11-11 04:06:00,4.95354,4.95354,4.95136,4.95137,18000000.0
2009-11-11 04:07:00,4.95254,4.95345,4.95174,4.95302,16000000.0
2009-11-11 04:08:00,4.95315,4.95402,4.95237,4.95293,8000000.0
2009-11-11 04:09:00,4.95172,4.95288,4.95172,4.95261,13000000.0
2009-11-11 04:10:00,4.95277,4.95295,4.95142,4.95275,14000000.0
2009-11-11 04:11:00,4.95271,4.95335,4.95198,4.95251,18000000.0
2009-11-11 04:12:00,4.95268,4.95487,4.95263,4.95487,10000000.0
2009-11-11 04:13:00,4.95597,4.95602,4.95404,4.95525,14000000.0
2009-11-11 04:14:00,4.9559,4.95632,4.95463,4.95632,20000000.0
2009-11-11 04:15:00,4.95531,4.95677,4.95447,4.95483,14000000.0
2009-11-11 04:16:00,4.956,4.9563,4.95468,4.95552,15000000.0
2009-11-11 04:17:00,4.95624,4.95624,4.95474,4.95474,22000000.0
2009-11-11 04:18:00,4.95569,4.95623,4.9552,4.956,17000000.0
2009-11-11 04:19:00,4.95688,4.958,4.95621,4.958,12000000.0
2009-11-11 04:20:00,4.958,4.95914,4.95693,4.95906,17000000.0
2009-11-11 04:21:00,4.95863,4.95921,4.95783,4.95914,13000000.0
2009-11-11 04:22:00,4.9593,4.95992,4.95758,4.95943,14000000.0
2009-11-11 04:23:00,4.95975,4.96013,4.95833,4.95833,9000000.0
2009-11-11 04:24:00,4.95762,4.95949,4.95762,4.9579,9000000.0
2009-11-11 04:25:00,4.95903,4.96243,4.95903,4.9605,13000000.0
2009-11-11 04:26:00,4.9601,4.96151,4.95991,4.96089,12000000.0
2009-11-11 04:27:00,4.96101,4.96132,4.95914,4.95968,16000000.0
2009-11-11 04:28:00,4.96169,4.96271,4.96034,4.96271,11000000.0
2009-11-11 04:29:00,4.96209,4.96209,4.95994,4.96058,20000000.0
2009-11-11 04:30:00,4.9602,4.96138,4.95928,4.96106,16000000.0
2009-11-11 04:31:00,4.9589,4.96063,4.9589,4.96013,12000000.0
2009-11-11 04:32:00,4.9609,4.96115,4.95913,4.95913,11000000.0
2009-11-11 04:33:00,4.95971,4.96102,4.95872,4.95872,14000000.0
2009-11-11 04:34:00,4.95902,4.96034,4.95864,4.95864,11000000.0
2009-11-11 04:35:00,4.95963,4.96034,4.95899,4.95978,14000000.0
2009-11-11 04:36:00,4.96084,4.96103,4.95961,4.96051,11000000.0
2009-11-11 04:37:00,4.96045,4.96055,4.9589,4.95987,15000000.0
2009-11-11 04:38:00,4.95973,4.96002,4.95886,4.95886,7000000.0
2009-11-11 04:39:00,4.95958,4.95996,4.95823,4.9593,19000000.0
2009-11-11 04:40:00,4.95801,4.95999,4.95795,4.9596,14000000.0
2009-11-11 04:41:00,4.95904,4.95904,4.95703,4.95703,12000000.0
2009-11-11 04:42:00,4.95787,4.95849,4.95705,4.95849,11000000.0
2009-11-11 04:43:00,4.95844,4.95844,4.95654,4.9577,15000000.0
2009-11-11 04:44:00,4.9581,4.95898,4.95699,4.95728,13000000.0
2009-11-11 04:45:00,4.95815,4.95929,4.95777,4.95903,19000000.0
2009-11-11 04:46:00,4.95733,4.95877,4.95719,4.95877,14000000.0
2009-11-11 04:47:00,4.95823,4.95885,4.95798,4.95885,7000000.0
2009-11-11 04:48:00,4.95825,4.95899,4.95794,4.95833,14000000.0
2009-11-11 04:49:00,4.9586,4.95881,4.95738,4.9581,12000000.0
2009-11-11 04:50:00,4.95868,4.95906,4.95785,4.95879,9000000.0
2009-11-11 04:51:00,4.95832,4.95853,4.95669,4.95669,16000000.0
2009-11-11 04:52:00,4.95796,4.95796,4.95635,4.95666,14000000.0
2009-11-11 04:53:00,4.95728,4.9574,4.95588,4.95588,12000000.0
2009-11-11 04:54:00,4.95739,4.95756,4.95652,4.95665,9000000.0
2009-11-11 04:55:00,4.9568,4.95748,4.95435,4.95481,19000000.0
2009-11-11 04:56:00,4.95506,4.95733,4.95478,4.95588,17000000.0
2009-11-11 04:57:00,4.95511,4.95628,4.95486,4.95564,15000000.0
2009-11-11 04:58:00,4.9549,4.95616,4.95435,4.95556,7000000.0
2009-11-11 04:59:00,4.95375,4.95592,4.95375,4.95592,10000000.0
2009-11-11 05:00:00,4.95567,4.95645,4.9546,4.95531,19000000.0
2009-11-11 05:01:00,4.95542,4.95542,4.95325,4.95334,8000000.0
2009-11-11 05:02:00,4.95488,4.95488,4.95373,4.95404,8000000.0
2009-11-11 05:03:00,4.95489,4.95594,4.95396,4.95504,13000000.0
2009-11-11 05:04:00,4.95487,4.95599,4.95487,4.95569,16000000.0
2009-11-11 05:05:00,4.95433,4.95599,4.95433,4.95548,17000000.0
2009-11-11 05:06:00,4.95521,4.95546,4.95405,4.95531,15000000.0
2009-11-11 05:07:00,4.95561,4.95582,4.95465,4.95543,9000000.0
2009-11-11 05:08:00,4.95596,4.9567,4.9548,4.95547,14000000.0
2009-11-11 05:09:00,4.95587,4.95755,4.95523,4.95751,15000000.0
2009-11-11 05:10:00,4.95692,4.95731,4.9557,4.95579,13000000.0
2009-11-11 05:11:00,4.95623,4.95634,4.95469,4.95589,13000000.0
2009-11-11 05:12:00,4.95635,4.95664,4.9552,4.95521,15000000.0
2009-11-11 05:13:00,4.95584,4.95742,4.95568,4.95742,14000000.0
2009-11-11 05:14:00,4.95608,4.95734,4.95582,4.9571,13000000.0
2009-11-11 05:15:00,4.95556,4.95702,4.95542,4.95692,15000000.0
2009-11-11 05:16:00,4.95691,4.95713,4.95633,4.95683,12000000.0
2009-11-11 05:17:00,4.95728,4.95728,4.95569,4.95668,13000000.0
2009-11-11 05:18:00,4.95644,4.95737,4.9563,4.95729,14000000.0
2009-11-11 05:19:00,4.9568,4.9577,4.95678,4.95732,9000000.0
2009-11-11 05:20:00,4.95793,4.95793,4.95624,4.95692,12000000.0
2009-11-11 05:21:00,4.95734,4.95756,4.95643,4.95669,9000000.0
2009-11-11 05:22:00,4.95759,4.95759,4.95615,4.95683,13000000.0
2009-11-11 05:23:00,4.95529,4.95699,4.95525,4.95658,9000000.0
2009-11-11 05:24:00,4.95517,4.95775,4.95517,4.95736,13000000.0
2009-11-11 05:25:00,4.95587,4.95716,4.95587,4.95701,10000000.0
2009-11-11 05:26:00,4.95794,4.95794,4.95601,4.95704,11000000.0
2009-11-11 05:27:00,4.95601,4.95764,4.95573,4.95651,20000000.0
2009-11-11 05:28:00,4.95717,4.95762,4.95645,4.95698,11000000.0
2009-11-11 05:29:00,4.95681,4.95713,4.95602,4.95678,8000000.0
2009-11-11 05:30:00,4.9563,4.9563,4.95555,4.95619,13000000.0
2009-11-11 05:31:00,4.95722,4.9576,4.95627,4.9573,12000000.0
2009-11-11 05:32:00,4.95654,4.95895,4.95654,4.95895,14000000.0
2009-11-11 05:33:00,4.95919,4.95921,4.95804,4.95866,10000000.0
2009-11-11 05:34:00,4.95887,4.95926,4.95711,4.95711,14000000.0
2009-11-11 05:35:00,4.95829,4.95832,4.95732,4.95768,16000000.0
2009-11-11 05:36:00,4.95713,4.95828,4.95694,4.95728,11000000.0
2009-11-11 05:37:00,4.95816,4.95861,4.95684,4.95788,14000000.0
2009-11-11 05:38:00,4.957,4.95826,4.95695,4.95778,12000000.0
2009-11-11 05:39:00,4.9581,4.9586,4.9571,4.95844,16000000.0
2009-11-11 05:40:00,4.95807,4.95908,4.95758,4.95758,15000000.0
2009-11-11 05:41:00,4.95859,4.95859,4.95763,4.95841,11000000.0
2009-11-11 05:42:00,4.9581,4.95934,4.95714,4.95789,20000000.0
2009-11-11 05:43:00,4.95898,4.95902,4.95768,4.95902,13000000.0
2009-11-11 05:44:00,4.95804,4.9586,4.95754,4.95823,10000000.0
2009-11-11 05:45:00,4.95791,4.95791,4.95637,4.95637,9000000.0
2009-11-11 05:46:00,4.95721,4.95839,4.95579,4.95817,24000000.0
2009-11-11 05:47:00,4.95635,4.95807,4.95635,4.95776,16000000.0
2009-11-11 05:48:00,4.95782,4.95843,4.95725,4.95809,8000000.0
2009-11-11 05:49:00,4.95752,4.95953,4.95752,4.95926,7000000.0
2009-11-11 05:50:00,4.95816,4.96083,4.95812,4.95855,11000000.0
2009-11-11 05:51:00,4.96004,4.96009,4.95838,4.95981,18000000.0
2009-11-11 05:52:00,4.95962,4.95996,4.95902,4.95917,9000000.0
2009-11-11 05:53:00,4.95885,4.96008,4.95849,4.95918,15000000.0
2009-11-11 05:54:00,4.95851,4.96073,4.95851,4.96058,14000000.0
2009-11-11 05:55:00,4.96067,4.96131,4.95945,4.96007,15000000.0
2009-11-11 05:56:00,4.96077,4.9613,4.95957,4.95976,23000000.0
2009-11-11 05:57:00,4.96013,4.96093,4.95951,4.96046,17000000.0
2009-11-11 05:58:00,4.96096,4.96096,4.95941,4.96061,11000000.0
2009-11-11 05:59:00,4.95989,4.96072,4.95904,4.95992,13000000.0
2009-11-11 06:00:00,4.95997,4.96013,4.95859,4.95859,18000000.0
2009-11-11 06:01:00,4.95929,4.9601,4.9588,4.9601,9000000.0
2009-11-11 06:02:00,4.96004,4.96088,4.95943,4.96088,16000000.0
2009-11-11 06:03:00,4.95958,4.96114,4.95958,4.96097,12000000.0
2009-11-11 06:04:00,4.96101,4.96101,4.95923,4.96002,17000000.0
2009-11-11 06:05:00,4.95913,4.96047,4.95848,4.96047,11000000.0
2009-11-11 06:06:00,4.9582,4.96005,4.95755,4.95915,14000000.0
2009-11-11 06:07:00,4.95762,4.95938,4.95717,4.95938,13000000.0
2009-11-11 06:08:00,4.95965,4.96,4.95808,4.95917,13000000.0
2009-11-11 06:09:00,4.9587,4.96003,4.95828,4.95976,11000000.0
2009-11-11 06:10:00,4.96067,4.96067,4.95941,4.96018,8000000.0
2009-11-11 06:11:00,4.95979,4.96071,4.9591,4.95974,17000000.0
2009-11-11 06:12:00,4.95902,4.96062,4.95846,4.96033,13000000.0
2009-11-11 06:13:00,4.95963,4.96063,4.95883,4.9597,13000000.0
2009-11-11 06:14:00,4.96029,4.96096,4.95937,4.96087,11000000.0
2009-11-11 06:15:00,4.96051,4.96115,4.95949,4.96083,16000000.0
2009-11-11 06:16:00,4.96079,4.96079,4.95903,4.95964,13000000.0
2009-11-11 06:17:00,4.95971,4.96052,4.9583,4.95888,18000000.0
2009-11-11 06:18:00,4.96127,4.96127,4.95954,4.95998,11000000.0
2009-11-11 06:19:00,4.95937,4.96115,4.95937,4.95976,7000000.0
2009-11-11 06:20:00,4.96073,4.96114,4.95928,4.96033,17000000.0
2009-11-11 06:21:00,4.95972,4.9599,4.95897,4.95984,13000000.0
2009-11-11 06:22:00,4.96026,4.96091,4.95893,4.96091,19000000.0
2009-11-11 06:23:00,4.96041,4.96083,4.95939,4.96034,19000000.0
2009-11-11 06:24:00,4.95979,4.96111,4.95924,4.95979,20000000.0
2009-11-11 06:25:00,4.95982,4.96098,4.95965,4.95981,8000000.0
2009-11-11 06:26:00,4.96054,4.96116,4.95947,4.96043,19000000.0
2009-11-11 06:27:00,4.95965,4.96095,4.95952,4.96025,12000000.0
2009-11-11 06:28:00,4.96151,4.96151,4.9596,4.96042,10000000.0
2009-11-11 06:29:00,4.95977,4.96083,4.95977,4.96053,10000000.0
2009-11-11 06:30:00,4.96053,4.96221,4.96022,4.96174,12000000.0
2009-11-11 06:31:00,4.96003,4.96142,4.96003,4.96104,15000000.0
2009-11-11 06:32:00,4.96105,4.96139,4.96007,4.96077,11000000.0
2009-11-11 06:33:00,4.96064,4.96174,4.96035,4.96098,13000000.0
2009-11-11 06:34:00,4.96053,4.96163,4.96019,4.96163,7000000.0
2009-11-11 06:35:00,4.95914,4.96084,4.95909,4.96044,11000000.0
2009-11-11 06:36:00,4.96009,4.96069,4.95954,4.96063,7000000.0
2009-11-11 06:37:00,4.96107,4.96117,4.95952,4.96069,9000000.0
2009-11-11 06:38:00,4.96061,4.96086,4.95975,4.96033,11000000.0
2009-11-11 06:39:00,4.96029,4.96052,4.95923,4.95931,14000000.0
2009-11-11 06:40:00,4.96029,4.96029,4.95868,4.96,12000000.0
2009-11-11 06:41:00,4.95972,4.96077,4.95923,4.9599,17000000.0
2009-11-11 06:42:00,4.95926,4.95991,4.95863,4.95937,13000000.0
2009-11-11 06:43:00,4.95839,4.95902,4.95812,4.9587,11000000.0
2009-11-11 06:44:00,4.95867,4.95912,4.95795,4.95893,15000000.0
2009-11-11 06:45:00,4.95874,4.96003,4.95842,4.95912,10000000.0
2009-11-11 06:46:00,4.95768,4.95941,4.95768,4.95805,14000000.0
2009-11-11 06:47:00,4.95892,4.95963,4.95834,4.95912,10000000.0
2009-11-11 06:48:00,4.95876,4.95975,4.95856,4.95953,13000000.0
2009-11-11 06:49:00,4.96038,4.96038,4.95849,4.95875,15000000.0
2009-11-11 06:50:00,4.95976,4.96016,4.95874,4.9595,16000000.0
2009-11-11 06:51:00,4.95978,4.96082,4.95924,4.95989,14000000.0
2009-11-11 06:52:00,4.96064,4.96064,4.95894,4.95945,10000000.0
2009-11-11 06:53:00,4.95987,4.96012,4.95892,4.96012,12000000.0
2009-11-11 06:54:00,4.95955,4.95985,4.95889,4.95985,14000000.0
2009-11-11 06:55:00,4.95936,4.95975,4.95806,4.95945,18000000.0
2009-11-11 06:56:00,4.95976,4.95976,4.95783,4.95783,19000000.0
2009-11-11 06:57:00,4.95905,4.95913,4.9581,4.95846,8000000.0
2009-11-11 06:58:00,4.9589,4.95917,4.95811,4.95811,10000000.0
2009-11-11 06:59:00,4.9592,4.9595,4.95751,4.9595,17000000.0
2009-11-11 07:00:00,4.9594,4.9596,4.95829,4.9596,11000000.0
2009-11-11 07:01:00,4.95972,4.95972,4.95876,4.95947,11000000.0
2009-11-11 07:02:00,4.95863,4.95941,4.95753,4.95793,13000000.0
2009-11-11 07:03:00,4.95909,4.95993,4.95882,4.95937,12000000.0
2009-11-11 07:04:00,4.95961,4.95961,4.95816,4.95886,18000000.0
2009-11-11 07:05:00,4.9595,4.9595,4.95802,4.95802,12000000.0
2009-11-11 07:06:00,4.95906,4.95972,4.95796,4.9583,15000000.0
2009-11-11 07:07:00,4.95911,4.95952,4.95864,4.95864,11000000.0
2009-11-11 07:08:00,4.95942,4.95973,4.95846,4.95973,9000000.0
2009-11-11 07:09:00,4.9579,4.95912,4.9579,4.95803,15000000.0
2009-11-11 07:10:00,4.95805,4.95936,4.95775,4.9581,19000000.0
2009-11-11 07:11:00,4.95876,4.95902,4.95776,4.95888,9000000.0
2009-11-11 07:12:00,4.95855,4.95861,4.95694,4.95847,12000000.0
2009-11-11 07:13:00,4.95796,4.95899,4.95714,4.95737,19000000.0
2009-11-11 07:14:00,4.95733,4.95879,4.95692,4.95692,8000000.0
2009-11-11 07:15:00,4.95836,4.95874,4.95776,4.95817,16000000.0
2009-11-11 07:16:00,4.95766,4.95893,4.95746,4.95807,18000000.0
2009-11-11 07:17:00,4.95726,4.95891,4.95726,4.95815,22000000.0
2009-11-11 07:18:00,4.95746,4.95864,4.95723,4.95723,16000000.0
2009-11-11 07:19:00,4.95761,4.95888,4.95761,4.95817,17000000.0
2009-11-11 07:20:00,4.95845,4.95904,4.95743,4.95849,14000000.0
2009-11-11 07:21:00,4.95753,4.95937,4.95753,4.95932,16000000.0
2009-11-11 07:22:00,4.95981,4.95981,4.95774,4.95774,14000000.0
2009-11-11 07:23:00,4.95815,4.96015,4.95787,4.96015,17000000.0
2009-11-11 07:24:00,4.9591,4.96163,4.95898,4.96163,9000000.0
2009-11-11 07:25:00,4.96083,4.96127,4.95947,4.96123,13000000.0
2009-11-11 07:26:00,4.96119,4.96119,4.95973,4.96104,13000000.0
2009-11-11 07:27:00,4.96087,4.96087,4.95947,4.95947,7000000.0
2009-11-11 07:28:00,4.96055,4.96108,4.95934,4.96026,18000000.0
2009-11-11 07:29:00,4.95982,4.96025,4.95903,4.95956,8000000.0
2009-11-11 07:30:00,4.96042,4.96077,4.95879,4.95879,16000000.0
2009-11-11 07:31:00,4.96028,4.96028,4.95866,4.95866,15000000.0
2009-11-11 07:32:00,4.95987,4.96011,4.95803,4.95943,13000000.0
2009-11-11 07:33:00,4.95874,4.96049,4.95842,4.95961,8000000.0
2009-11-11 07:34:00,4.95927,4.96045,4.95891,4.96045,11000000.0
2009-11-11 07:35:00,4.95964,4.9611,4.95911,4.96072,16000000.0
2009-11-11 07:36:00,4.95929,4.96116,4.95929,4.96078,11000000.0
2009-11-11 07:37:00,4.96034,4.96159,4.96008,4.96052,17000000.0
2009-11-11 07:38:00,4.96069,4.96075,4.95955,4.96022,9000000.0
2009-11-11 07:39:00,4.96084,4.9617,4.9598,4.96064,12000000.0
2009-11-11 07:40:00,4.9604,4.96065,4.95891,4.95959,14000000.0
2009-11-11 07:41:00,4.95885,4.96033,4.95885,4.96002,14000000.0
2009-11-11 07:42:00,4.96033,4.96051,4.95887,4.95993,8000000.0
2009-11-11 07:43:00,4.96024,4.96049,4.95871,4.95981,15000000.0
2009-11-11 07:44:00,4.9587,4.96038,4.9587,4.95926,13000000.0
2009-11-11 07:45:00,4.9591,4.96028,4.95844,4.95844,19000000.0
2009-11-11 07:46:00,4.95982,4.95994,4.95867,4.95966,11000000.0
2009-11-11 07:47:00,4.96069,4.96074,4.95925,4.95949,16000000.0
2009-11-11 07:48:00,4.96027,4.96088,4.95976,4.96088,9000000.0
2009-11-11 07:49:00,4.95979,4.96016,4.95873,4.95915,11000000.0
2009-11-11 07:50:00,4.95987,4.95987,4.95877,4.95977,11000000.0
2009-11-11 07:51:00,4.95929,4.95976,4.95792,4.95971,13000000.0
2009-11-11 07:52:00,4.95968,4.96009,4.95819,4.95957,14000000.0
2009-11-11 07:53:00,4.95929,4.95953,4.95766,4.9582,10000000.0
2009-11-11 07:54:00,4.95807,4.95928,4.95797,4.95928,17000000.0
2009-11-11 07:55:00,4.95876,4.95903,4.95777,4.95857,10000000.0
2009-11-11 07:56:00,4.95877,4.95896,4.95774,4.95774,11000000.0
2009-11-11 07:57:00,4.95886,4.95942,4.95779,4.95851,11000000.0
2009-11-11 07:58:00,4.95725,4.95836,4.95706,4.95782,24000000.0
2009-11-11 07:59:00,4.95801,4.95852,4.95724,4.95848,11000000.0
2009-11-11 08:00:00,4.95843,4.9592,4.95756,4.95901,14000000.0
2009-11-11 08:01:00,4.95911,4.95938,4.95807,4.95938,15000000.0
2009-11-11 08:02:00,4.95831,4.96019,4.95827,4.95949,16000000.0
2009-11-11 08:03:00,4.9592,4.96049,4.95897,4.95922,10000000.0
2009-11-11 08:04:00,4.95975,4.96021,4.95834,4.95892,13000000.0
2009-11-11 08:05:00,4.95891,4.95993,4.95791,4.95907,18000000.0
2009-11-11 08:06:00,4.95923,4.96048,4.95899,4.96015,14000000.0
2009-11-11 08:07:00,4.96012,4.96022,4.95856,4.96022,11000000.0
2009-11-11 08:08:00,4.96075,4.96175,4.95943,4.9616,19000000.0
2009-11-11 08:09:00,4.96187,4.96256,4.96049,4.961,9000000.0
2009-11-11 08:10:00,4.96174,4.96178,4.96028,4.96028,8000000.0
2009-11-11 08:11:00,4.96154,4.96176,4.9602,4.96176,16000000.0
2009-11-11 08:12:00,4.96089,4.96156,4.96007,4.96077,16000000.0
2009-11-11 08:13:00,4.9611,4.9626,4.96031,4.96155,15000000.0
2009-11-11 08:14:00,4.96166,4.96199,4.96034,4.96168,15000000.0
2009-11-11 08:15:00,4.96038,4.96146,4.96009,4.96117,14000000.0
2009-11-11 08:16:00,4.96151,4.96224,4.96036,4.96224,14000000.0
2009-11-11 08:17:00,4.96157,4.96215,4.96063,4.96215,15000000.0
2009-11-11 08:18:00,4.96212,4.96303,4.96113,4.96303,11000000.0
2009-11-11 08:19:00,4.9609,4.96276,4.96062,4.96276,16000000.0
2009-11-11 08:20:00,4.96251,4.96307,4.9611,4.96307,17000000.0
2009-11-11 08:21:00,4.96313,4.96435,4.96165,4.96337,15000000.0
2009-11-11 08:22:00,4.96437,4.96457,4.96245,4.96245,8000000.0
2009-11-11 08:23:00,4.96337,4.96364,4.96183,4.96334,15000000.0
2009-11-11 08:24:00,4.96279,4.96384,4.96279,4.96329,8000000.0
2009-11-11 08:25:00,4.96374,4.96374,4.96156,4.96156,17000000.0
2009-11-11 08:26:00,4.96259,4.96276,4.96141,4.96141,14000000.0
2009-11-11 08:27:00,4.96233,4.96335,4.9616,4.9616,9000000.0
2009-11-11 08:28:00,4.96333,4.96341,4.96178,4.96276,11000000.0
2009-11-11 08:29:00,4.96352,4.96512,4.96249,4.96321,15000000.0
2009-11-11 08:30:00,4.96353,4.96374,4.96267,4.96286,10000000.0
2009-11-11 08:31:00,4.96192,4.96408,4.96192,4.96384,17000000.0
2009-11-11 08:32:00,4.96286,4.9636,4.96223,4.96284,20000000.0
2009-11-11 08:33:00,4.96302,4.96344,4.96207,4.96207,7000000.0
2009-11-11 08:34:00,4.96193,4.9624,4.96154,4.9624,8000000.0
2009-11-11 08:35:00,4.96145,4.9624,4.96059,4.96196,19000000.0
2009-11-11 08:36:00,4.96005,4.96121,4.96005,4.9612,14000000.0
2009-11-11 08:37:00,4.96056,4.96086,4.95912,4.96043,12000000.0
2009-11-11 08:38:00,4.96056,4.96195,4.9599,4.9599,13000000.0
2009-11-11 08:39:00,4.96156,4.96233,4.96038,4.96139,14000000.0
2009-11-11 08:40:00,4.96003,4.96167,4.96003,4.9616,12000000.0
2009-11-11 08:41:00,4.96134,4.96134,4.96006,4.96101,11000000.0
2009-11-11 08:42:00,4.96029,4.96113,4.95949,4.95989,18000000.0
2009-11-11 08:43:00,4.96137,4.96163,4.96011,4.96098,8000000.0
2009-11-11 08:44:00,4.9599,4.96192,4.9599,4.96138,12000000.0
2009-11-11 08:45:00,4.96181,4.9627,4.96087,4.96133,20000000.0
2009-11-11 08:46:00,4.96075,4.96323,4.96053,4.96323,10000000.0
2009-11-11 08:47:00,4.96254,4.96369,4.96226,4.9634,13000000.0
2009-11-11 08:48:00,4.96171,4.96342,4.96171,4.96291,16000000.0
2009-11-11 08:49:00,4.9634,4.96361,4.9623,4.96361,9000000.0
2009-11-11 08:50:00,4.96331,4.96347,4.96167,4.96347,17000000.0
2009-11-11 08:51:00,4.96325,4.96325,4.96121,4.96161,8000000.0
2009-11-11 08:52:00,4.96352,4.96416,4.96257,4.96287,20000000.0
2009-11-11 08:53:00,4.96372,4.96454,4.96254,4.96359,16000000.0
2009-11-11 08:54:00,4.96285,4.96453,4.96259,4.96315,15000000.0
2009-11-11 08:55:00,4.96234,4.96333,4.96177,4.96333,12000000.0
2009-11-11 08:56:00,4.96314,4.96334,4.9616,4.96305,14000000.0
2009-11-11 08:57:00,4.96262,4.96295,4.961,4.96255,14000000.0
2009-11-11 08:58:00,4.96143,4.96237,4.96052,4.96237,15000000.0
2009-11-11 08:59:00,4.96245,4.9629,4.9617,4.96285,15000000.0
2009-11-11 09:00:00,4.96261,4.96297,4.96136,4.96215,14000000.0
2009-11-11 09:01:00,4.96079,4.96245,4.96079,4.96213,14000000.0
2009-11-11 09:02:00,4.96179,4.96231,4.96033,4.96174,17000000.0
2009-11-11 09:03:00,4.96097,4.96213,4.96083,4.96152,16000000.0
2009-11-11 09:04:00,4.96314,4.96314,4.96125,4.96249,10000000.0
2009-11-11 09:05:00,4.96157,4.96209,4.95936,4.95936,14000000.0
2009-11-11 09:06:00,4.96119,4.96119,4.95974,4.96053,14000000.0
2009-11-11 09:07:00,4.96132,4.96154,4.95998,4.96149,9000000.0
2009-11-11 09:08:00,4.96231,4.96231,4.96031,4.96031,17000000.0
2009-11-11 09:09:00,4.96139,4.96177,4.96062,4.96097,9000000.0
2009-11-11 09:10:00,4.95992,4.96051,4.95909,4.96035,12000000.0
2009-11-11 09:11:00,4.96,4.96082,4.95898,4.96052,15000000.0
2009-11-11 09:12:00,4.96013,4.96103,4.95943,4.9605,14000000.0
2009-11-11 09:13:00,4.96165,4.9623,4.96063,4.96208,12000000.0
2009-11-11 09:14:00,4.96103,4.96155,4.95933,4.96114,13000000.0
2009-11-11 09:15:00,4.96118,4.9614,4.95994,4.96069,13000000.0
2009-11-11 09:16:00,4.96152,4.96152,4.95969,4.96044,10000000.0
2009-11-11 09:17:00,4.9607,4.96127,4.95971,4.96059,14000000.0
2009-11-11 09:18:00,4.95966,4.96094,4.95946,4.96053,16000000.0
2009-11-11 09:19:00,4.96006,4.96051,4.95865,4.9599,14000000.0
2009-11-11 09:20:00,4.95983,4.96025,4.95934,4.95985,11000000.0
2009-11-11 09:21:00,4.95996,4.96052,4.95905,4.96001,11000000.0
2009-11-11 09:22:00,4.96026,4.96131,4.95958,4.96109,18000000.0
2009-11-11 09:23:00,4.96034,4.96157,4.95935,4.96037,18000000.0
2009-11-11 09:24:00,4.96047,4.96091,4.95863,4.96002,18000000.0
2009-11-11 09:25:00,4.96007,4.96048,4.95867,4.9604,13000000.0
2009-11-11 09:26:00,4.96062,4.96062,4.95928,4.95989,13000000.0
2009-11-11 09:27:00,4.95931,4.95974,4.95826,4.95826,11000000.0
2009-11-11 09:28:00,4.95967,4.95991,4.95881,4.95918,12000000.0
2009-11-11 09:29:00,4.95971,4.96058,4.95882,4.95882,16000000.0
2009-11-11 09:30:00,4.9587,4.96052,4.9587,4.95997,11000000.0
2009-11-11 09:31:00,4.95987,4.95995,4.95876,4.95934,13000000.0
2009-11-11 09:32:00,4.95965,4.95994,4.9581,4.95883,14000000.0
2009-11-11 09:33:00,4.95887,4.96069,4.95887,4.96069,16000000.0
2009-11-11 09:34:00,4.96015,4.96055,4.95879,4.95973,13000000.0
2009-11-11 09:35:00,4.9604,4.96072,4.95897,4.95979,9000000.0
2009-11-11 09:36:00,4.95991,4.96,4.95902,4.95943,7000000.0
2009-11-11 09:37:00,4.95915,4.96052,4.95875,4.95935,14000000.0
2009-11-11 09:38:00,4.9594,4.9602,4.95887,4.9602,18000000.0
2009-11-11 09:39:00,4.95962,4.95962,4.95684,4.95684,15000000.0
2009-11-11 09:40:00,4.95787,4.95818,4.95652,4.95726,10000000.0
2009-11-11 09:41:00,4.95637,4.95796,4.95627,4.95721,14000000.0
2009-11-11 09:42:00,4.95718,4.95773,4.95535,4.95675,18000000.0
2009-11-11 09:43:00,4.95621,4.95679,4.95554,4.95679,9000000.0
2009-11-11 09:44:00,4.9566,4.95732,4.95614,4.95732,10000000.0
2009-11-11 09:45:00,4.95737,4.95737,4.95564,4.9567,10000000.0
2009-11-11 09:46:00,4.9555,4.95589,4.9547,4.95518,14000000.0
2009-11-11 09:47:00,4.95494,4.95605,4.95453,4.95534,11000000.0
2009-11-11 09:48:00,4.95625,4.95634,4.95362,4.95558,10000000.0
2009-11-11 09:49:00,4.95639,4.95669,4.95542,4.95634,13000000.0
2009-11-11 09:50:00,4.95567,4.95585,4.95358,4.95398,12000000.0
2009-11-11 09:51:00,4.95382,4.95457,4.95298,4.9542,18000000.0
2009-11-11 09:52:00,4.95334,4.95378,4.9513,4.95265,12000000.0
2009-11-11 09:53:00,4.95338,4.95346,4.95161,4.95197,18000000.0
2009-11-11 09:54:00,4.95319,4.95389,4.95238,4.95382,13000000.0
2009-11-11 09:55:00,4.95329,4.95393,4.95265,4.95303,14000000.0
2009-11-11 09:56:00,4.95207,4.95365,4.95193,4.95318,16000000.0
2009-11-11 09:57:00,4.95266,4.95318,4.95075,4.9526,17000000.0
2009-11-11 09:58:00,4.95079,4.9529,4.95079,4.95132,18000000.0
2009-11-11 09:59:00,4.95149,4.95204,4.95054,4.95202,7000000.0
2009-11-11 10:00:00,4.95141,4.95202,4.94961,4.95015,13000000.0
2009-11-11 10:01:00,4.95001,4.95093,4.94843,4.95093,15000000.0
2009-11-11 10:02:00,4.94942,4.95016,4.9484,4.9499,10000000.0
2009-11-11 10:03:00,4.94821,4.94899,4.94589,4.9468,15000000.0
2009-11-11 10:04:00,4.94615,4.94622,4.94398,4.94622,13000000.0
2009-11-11 10:05:00,4.94643,4.94706,4.94505,4.94706,16000000.0
2009-11-11 10:06:00,4.94592,4.94638,4.94503,4.94573,16000000.0
2009-11-11 10:07:00,4.94531,4.94561,4.94352,4.9444,24000000.0
2009-11-11 10:08:00,4.94405,4.94454,4.94279,4.94439,13000000.0
2009-11-11 10:09:00,4.94579,4.94691,4.94441,4.94513,17000000.0
2009-11-11 10:10:00,4.94642,4.94667,4.94503,4.94585,14000000.0
2009-11-11 10:11:00,4.94564,4.94624,4.94443,4.94569,14000000.0
2009-11-11 10:12:00,4.94515,4.94593,4.9443,4.9451,9000000.0
2009-11-11 10:13:00,4.94527,4.94543,4.94371,4.94543,13000000.0
2009-11-11 10:14:00,4.94632,4.94649,4.94525,4.9456,10000000.0
2009-11-11 10:15:00,4.94622,4.9464,4.94486,4.94519,19000000.0
2009-11-11 10:16:00,4.94609,4.947,4.94524,4.94524,11000000.0
2009-11-11 10:17:00,4.94654,4.94667,4.94538,4.94664,13000000.0
2009-11-11 10:18:00,4.94589,4.94634,4.94434,4.94434,21000000.0
2009-11-11 10:19:00,4.94504,4.94585,4.94382,4.94585,12000000.0
2009-11-11 10:20:00,4.94511,4.94614,4.94471,4.94578,8000000.0
2009-11-11 10:21:00,4.94519,4.94519,4.94189,4.94278,17000000.0
2009-11-11 10:22:00,4.94317,4.94356,4.94123,4.94313,15000000.0
2009-11-11 10:23:00,4.94324,4.94344,4.94105,4.94215,11000000.0
2009-11-11 10:24:00,4.94163,4.94242,4.9403,4.94094,13000000.0
2009-11-11 10:25:00,4.94078,4.94209,4.93963,4.94209,14000000.0
2009-11-11 10:26:00,4.94154,4.94227,4.94101,4.94101,10000000.0
2009-11-11 10:27:00,4.94214,4.94214,4.94067,4.94213,9000000.0
2009-11-11 10:28:00,4.94229,4.94324,4.94159,4.94313,11000000.0
2009-11-11 10:29:00,4.94311,4.94338,4.94155,4.94324,19000000.0
2009-11-11 10:30:00,4.94413,4.94413,4.942,4.9432,11000000.0
2009-11-11 10:31:00,4.9429,4.94355,4.94219,4.94313,15000000.0
2009-11-11 10:32:00,4.94326,4.94523,4.94298,4.94523,9000000.0
2009-11-11 10:33:00,4.94332,4.9447,4.94332,4.94384,16000000.0
2009-11-11 10:34:00,4.94434,4.94434,4.94333,4.94391,11000000.0
2009-11-11 10:35:00,4.94426,4.94426,4.94329,4.94396,9000000.0
2009-11-11 10:36:00,4.94391,4.94454,4.94325,4.94424,13000000.0
2009-11-11 10:37:00,4.94334,4.94458,4.94319,4.94323,14000000.0
2009-11-11 10:38:00,4.94495,4.94555,4.94433,4.94503,7000000.0
2009-11-11 10:39:00,4.94533,4.94632,4.94468,4.94551,12000000.0
2009-11-11 10:40:00,4.94611,4.94611,4.94426,4.94577,17000000.0
2009-11-11 10:41:00,4.94575,4.94585,4.94393,4.94552,15000000.0
2009-11-11 10:42:00,4.94444,4.94519,4.94329,4.94467,13000000.0
2009-11-11 10:43:00,4.94495,4.94495,4.94306,4.94317,15000000.0
2009-11-11 10:44:00,4.94452,4.94454,4.94204,4.94204,11000000.0
2009-11-11 10:45:00,4.94332,4.94368,4.9403,4.94128,17000000.0
2009-11-11 10:46:00,4.9402,4.94224,4.9402,4.94146,9000000.0
2009-11-11 10:47:00,4.94242,4.94303,4.94111,4.94181,9000000.0
2009-11-11 10:48:00,4.94237,4.94237,4.93988,4.94205,11000000.0
2009-11-11 10:49:00,4.94137,4.94154,4.9396,4.9396,11000000.0
2009-11-11 10:50:00,4.9405,4.94303,4.94012,4.94303,16000000.0
2009-11-11 10:51:00,4.94334,4.94334,4.94051,4.94255,21000000.0
2009-11-11 10:52:00,4.94212,4.94279,4.94086,4.94279,8000000.0
2009-11-11 10:53:00,4.94287,4.94331,4.94156,4.94311,12000000.0
2009-11-11 10:54:00,4.94254,4.94265,4.94094,4.94162,16000000.0
2009-11-11 10:55:00,4.94135,4.94223,4.94062,4.94223,13000000.0
2009-11-11 10:56:00,4.94232,4.94351,4.94182,4.94273,16000000.0
2009-11-11 10:57:00,4.94341,4.94401,4.94242,4.94401,10000000.0
2009-11-11 10:58:00,4.94359,4.94431,4.94248,4.94362,12000000.0
2009-11-11 10:59:00,4.94427,4.94445,4.94266,4.94361,11000000.0
2009-11-11 11:00:00,4.94491,4.94491,4.94291,4.94295,13000000.0
2009-11-11 11:01:00,4.94346,4.94346,4.94107,4.94226,9000000.0
2009-11-11 11:02:00,4.94208,4.94263,4.94103,4.94106,8000000.0
2009-11-11 11:03:00,4.94257,4.94284,4.94194,4.94221,10000000.0
2009-11-11 11:04:00,4.94217,4.94347,4.9418,4.9418,12000000.0
2009-11-11 11:05:00,4.9422,4.94237,4.9416,4.9418,11000000.0
2009-11-11 11:06:00,4.94106,4.94219,4.94084,4.94178,8000000.0
2009-11-11 11:07:00,4.94189,4.94296,4.9415,4.94218,14000000.0
2009-11-11 11:08:00,4.94284,4.94295,4.94132,4.94295,18000000.0
2009-11-11 11:09:00,4.94199,4.94249,4.94115,4.94191,15000000.0
2009-11-11 11:10:00,4.9426,4.94287,4.94091,4.94239,12000000.0
2009-11-11 11:11:00,4.94201,4.94201,4.94033,4.94129,11000000.0
2009-11-11 11:12:00,4.93965,4.94093,4.93949,4.93949,8000000.0
2009-11-11 11:13:00,4.93962,4.94208,4.93962,4.94108,15000000.0
2009-11-11 11:14:00,4.94217,4.94237,4.94014,4.94166,13000000.0
2009-11-11 11:15:00,4.94192,4.94192,4.94013,4.94013,20000000.0
2009-11-11 11:16:00,4.94125,4.94224,4.9408,4.94183,15000000.0
2009-11-11 11:17:00,4.94278,4.94321,4.94119,4.94245,18000000.0
2009-11-11 11:18:00,4.94274,4.94308,4.94106,4.94252,20000000.0
2009-11-11 11:19:00,4.94291,4.94291,4.94142,4.94154,13000000.0
2009-11-11 11:20:00,4.94221,4.94321,4.94146,4.94299,20000000.0
2009-11-11 11:21:00,4.94279,4.94359,4.94166,4.9427,18000000.0
2009-11-11 11:22:00,4.94378,4.94388,4.94252,4.94319,18000000.0
2009-11-11 11:23:00,4.94396,4.94396,4.94308,4.94331,13000000.0
2009-11-11 11:24:00,4.94237,4.94355,4.94185,4.94185,9000000.0
2009-11-11 11:25:00,4.94277,4.94362,4.94242,4.94361,8000000.0
2009-11-11 11:26:00,4.94235,4.94352,4.94177,4.94352,8000000.0
2009-11-11 11:27:00,4.94368,4.94368,4.94211,4.94266,7000000.0
2009-11-11 11:28:00,4.94289,4.94298,4.94182,4.94298,14000000.0
2009-11-11 11:29:00,4.94323,4.94328,4.94191,4.94291,16000000.0
2009-11-11 11:30:00,4.9423,4.94273,4.94076,4.94169,7000000.0
2009-11-11 11:31:00,4.94205,4.94256,4.94099,4.94154,15000000.0
2009-11-11 11:32:00,4.94319,4.94328,4.94169,4.94299,10000000.0
2009-11-11 11:33:00,4.94305,4.94305,4.9418,4.94253,8000000.0
2009-11-11 11:34:00,4.94246,4.94335,4.9419,4.94335,11000000.0
2009-11-11 11:35:00,4.94315,4.94315,4.94101,4.94303,15000000.0
2009-11-11 11:36:00,4.94205,4.94268,4.9411,4.94258,14000000.0
2009-11-11 11:37:00,4.94154,4.94154,4.94033,4.94126,11000000.0
2009-11-11 11:38:00,4.94097,4.94127,4.93968,4.94045,12000000.0
2009-11-11 11:39:00,4.9408,4.94121,4.93945,4.94065,13000000.0
2009-11-11 11:40:00,4.94119,4.94124,4.93994,4.94102,8000000.0
2009-11-11 11:41:00,4.94075,4.94139,4.93977,4.94065,13000000.0
2009-11-11 11:42:00,4.94191,4.94225,4.94042,4.94202,18000000.0
2009-11-11 11:43:00,4.94204,4.94222,4.94084,4.9421,13000000.0
2009-11-11 11:44:00,4.94143,4.94208,4.94023,4.94122,14000000.0
2009-11-11 11:45:00,4.93988,4.94181,4.93988,4.94164,12000000.0
2009-11-11 11:46:00,4.94002,4.94223,4.9398,4.94081,14000000.0
2009-11-11 11:47:00,4.93967,4.94133,4.93967,4.94067,15000000.0
2009-11-11 11:48:00,4.94086,4.94089,4.93971,4.94071,9000000.0
2009-11-11 11:49:00,4.9392,4.94066,4.93905,4.94026,14000000.0
2009-11-11 11:50:00,4.94021,4.94167,4.93898,4.94086,17000000.0
2009-11-11 11:51:00,4.94137,4.94151,4.94027,4.94109,15000000.0
2009-11-11 11:52:00,4.9416,4.94165,4.93972,4.94056,15000000.0
2009-11-11 11:53:00,4.94053,4.94138,4.93978,4.93988,14000000.0
2009-11-11 11:54:00,4.94138,4.94163,4.94028,4.94163,9000000.0
2009-11-11 11:55:00,4.94163,4.94237,4.94076,4.94237,11000000.0
2009-11-11 11:56:00,4.94281,4.94359,4.94178,4.94222,13000000.0
2009-11-11 11:57:00,4.94377,4.94377,4.94173,4.94173,13000000.0
2009-11-11 11:58:00,4.94381,4.9441,4.94247,4.94298,12000000.0
2009-11-11 11:59:00,4.94287,4.94514,4.9428,4.94514,12000000.0
2009-11-11 12:00:00,4.94569,4.94569,4.94359,4.94359,12000000.0
2009-11-11 12:01:00,4.94478,4.94532,4.94345,4.94426,22000000.0
2009-11-11 12:02:00,4.9443,4.94436,4.94257,4.94257,10000000.0
2009-11-11 12:03:00,4.94375,4.94448,4.94251,4.94345,18000000.0
2009-11-11 12:04:00,4.94402,4.94446,4.94244,4.94252,12000000.0
2009-11-11 12:05:00,4.94334,4.94452,4.9421,4.94452,15000000.0
2009-11-11 12:06:00,4.94439,4.94519,4.94326,4.94519,14000000.0
2009-11-11 12:07:00,4.9443,4.9444,4.94244,4.94244,15000000.0
2009-11-11 12:08:00,4.94313,4.9436,4.942,4.942,19000000.0
2009-11-11 12:09:00,4.94375,4.94389,4.94244,4.94367,12000000.0
2009-11-11 12:10:00,4.94421,4.94469,4.9427,4.94428,23000000.0
2009-11-11 12:11:00,4.9445,4.94455,4.94284,4.9443,21000000.0
2009-11-11 12:12:00,4.9437,4.94442,4.94329,4.94329,9000000.0
2009-11-11 12:13:00,4.94318,4.94401,4.94232,4.94373,13000000.0
2009-11-11 12:14:00,4.9437,4.94458,4.94291,4.94458,15000000.0
2009-11-11 12:15:00,4.94363,4.94391,4.94195,4.94355,14000000.0
2009-11-11 12:16:00,4.94245,4.94436,4.94245,4.94273,16000000.0
2009-11-11 12:17:00,4.94395,4.9446,4.94316,4.9432,13000000.0
2009-11-11 12:18:00,4.94453,4.94474,4.94367,4.94397,9000000.0
2009-11-11 12:19:00,4.94539,4.94539,4.94375,4.94511,10000000.0
2009-11-11 12:20:00,4.94458,4.94575,4.94412,4.94575,7000000.0
2009-11-11 12:21:00,4.945,4.94589,4.94438,4.94523,13000000.0
2009-11-11 12:22:00,4.94513,4.94571,4.94441,4.94494,10000000.0
2009-11-11 12:23:00,4.94553,4.94676,4.94523,4.94669,10000000.0
2009-11-11 12:24:00,4.94547,4.94633,4.94442,4.94633,12000000.0
2009-11-11 12:25:00,4.94625,4.94757,4.94559,4.94682,12000000.0
2009-11-11 12:26:00,4.94575,4.94798,4.94575,4.94798,20000000.0
2009-11-11 12:27:00,4.94752,4.94752,4.94557,4.94557,12000000.0
2009-11-11 12:28:00,4.94666,4.94725,4.9455,4.94687,14000000.0
2009-11-11 12:29:00,4.94642,4.94692,4.94576,4.94692,10000000.0
2009-11-11 12:30:00,4.94617,4.94617,4.9446,4.94563,19000000.0
2009-11-11 12:31:00,4.94676,4.94686,4.94487,4.9465,11000000.0
2009-11-11 12:32:00,4.94726,4.94737,4.94495,4.94618,10000000.0
2009-11-11 12:33:00,4.94619,4.94788,4.94485,4.94719,15000000.0
2009-11-11 12:34:00,4.94803,4.94809,4.94618,4.94713,16000000.0
2009-11-11 12:35:00,4.94644,4.94691,4.94575,4.94691,10000000.0
2009-11-11 12:36:00,4.94698,4.94706,4.94523,4.94662,11000000.0
2009-11-11 12:37:00,4.94624,4.9468,4.94524,4.94524,10000000.0
2009-11-11 12:38:00,4.94639,4.94821,4.9458,4.94821,14000000.0
2009-11-11 12:39:00,4.9468,4.94792,4.94527,4.94602,14000000.0
2009-11-11 12:40:00,4.94467,4.94533,4.94335,4.94335,11000000.0
2009-11-11 12:41:00,4.94269,4.94444,4.94212,4.94439,12000000.0
2009-11-11 12:42:00,4.94389,4.94434,4.9431,4.94411,14000000.0
2009-11-11 12:43:00,4.94414,4.94476,4.94237,4.94394,15000000.0
2009-11-11 12:44:00,4.94344,4.94344,4.94148,4.94198,16000000.0
2009-11-11 12:45:00,4.94298,4.94356,4.9419,4.94354,10000000.0
2009-11-11 12:46:00,4.94278,4.94322,4.94184,4.9421,12000000.0
2009-11-11 12:47:00,4.9415,4.94266,4.94135,4.94228,13000000.0
2009-11-11 12:48:00,4.94236,4.94311,4.94095,4.94095,12000000.0
2009-11-11 12:49:00,4.94191,4.94232,4.94074,4.94151,14000000.0
2009-11-11 12:50:00,4.94215,4.94258,4.94042,4.94042,9000000.0
2009-11-11 12:51:00,4.94106,4.94255,4.94092,4.94092,10000000.0
2009-11-11 12:52:00,4.94065,4.94212,4.94037,4.94113,22000000.0
2009-11-11 12:53:00,4.94153,4.94263,4.9406,4.9406,14000000.0
2009-11-11 12:54:00,4.94193,4.94283,4.94075,4.9423,13000000.0
2009-11-11 12:55:00,4.94286,4.94337,4.94181,4.94254,21000000.0
2009-11-11 12:56:00,4.94237,4.94326,4.94121,4.94284,18000000.0
2009-11-11 12:57:00,4.94224,4.94224,4.94107,4.94172,7000000.0
2009-11-11 12:58:00,4.94115,4.94119,4.93944,4.94109,12000000.0
2009-11-11 12:59:00,4.94005,4.94195,4.93942,4.93959,18000000.0
2009-11-11 13:00:00,4.94162,4.9418,4.93977,4.9413,14000000.0
2009-11-11 13:01:00,4.9406,4.94203,4.93993,4.94122,11000000.0
2009-11-11 13:02:00,4.94086,4.94295,4.94086,4.94199,15000000.0
2009-11-11 13:03:00,4.94136,4.94249,4.94057,4.94249,15000000.0
2009-11-11 13:04:00,4.94131,4.942,4.94042,4.94152,16000000.0
2009-11-11 13:05:00,4.94174,4.94223,4.94073,4.94175,9000000.0
2009-11-11 13:06:00,4.94189,4.94232,4.9405,4.94157,13000000.0
2009-11-11 13:07:00,4.94097,4.94199,4.93992,4.94122,13000000.0
2009-11-11 13:08:00,4.94088,4.94137,4.93986,4.93986,10000000.0
2009-11-11 13:09:00,4.94067,4.9419,4.94043,4.94097,15000000.0
2009-11-11 13:10:00,4.94067,4.94121,4.93948,4.94091,12000000.0
2009-11-11 13:11:00,4.94111,4.94111,4.93906,4.94065,12000000.0
2009-11-11 13:12:00,4.94126,4.94126,4.9388,4.9388,12000000.0
2009-11-11 13:13:00,4.93928,4.93994,4.93838,4.93917,11000000.0
2009-11-11 13:14:00,4.93874,4.93968,4.93849,4.93932,9000000.0
2009-11-11 13:15:00,4.93933,4.94055,4.93875,4.93997,15000000.0
2009-11-11 13:16:00,4.94027,4.94072,4.93912,4.93912,15000000.0
2009-11-11 13:17:00,4.94009,4.94055,4.93934,4.93934,17000000.0
2009-11-11 13:18:00,4.94132,4.94132,4.93959,4.94038,15000000.0
2009-11-11 13:19:00,4.94119,4.94119,4.94001,4.94088,15000000.0
2009-11-11 13:20:00,4.94087,4.94087,4.93912,4.94023,19000000.0
2009-11-11 13:21:00,4.93926,4.941,4.93926,4.941,10000000.0
2009-11-11 13:22:00,4.94131,4.94131,4.93932,4.94062,8000000.0
2009-11-11 13:23:00,4.94086,4.94143,4.94013,4.94122,15000000.0
2009-11-11 13:24:00,4.94148,4.94212,4.94055,4.94212,11000000.0
2009-11-11 13:25:00,4.94135,4.94232,4.94096,4.9423,9000000.0
2009-11-11 13:26:00,4.94228,4.94241,4.94128,4.94218,8000000.0
2009-11-11 13:27:00,4.94304,4.94332,4.9421,4.94303,15000000.0
2009-11-11 13:28:00,4.94308,4.94366,4.94246,4.94366,17000000.0
2009-11-11 13:29:00,4.94271,4.94341,4.94205,4.94295,11000000.0
2009-11-11 13:30:00,4.9419,4.94262,4.94124,4.94151,21000000.0
2009-11-11 13:31:00,4.94133,4.94286,4.94128,4.94286,11000000.0
2009-11-11 13:32:00,4.94291,4.94347,4.9425,4.94339,10000000.0
2009-11-11 13:33:00,4.94345,4.9435,4.94211,4.94342,8000000.0
2009-11-11 13:34:00,4.94272,4.94492,4.94269,4.94492,15000000.0
2009-11-11 13:35:00,4.94421,4.9448,4.94268,4.94331,13000000.0
2009-11-11 13:36:00,4.94382,4.9439,4.94266,4.94285,11000000.0
2009-11-11 13:37:00,4.94424,4.94449,4.94326,4.94449,8000000.0
2009-11-11 13:38:00,4.94443,4.94459,4.94364,4.94459,13000000.0
2009-11-11 13:39:00,4.9434,4.94511,4.9428,4.94507,7000000.0
2009-11-11 13:40:00,4.94538,4.94562,4.94359,4.94477,12000000.0
2009-11-11 13:41:00,4.94359,4.94463,4.94296,4.94457,15000000.0
2009-11-11 13:42:00,4.94451,4.94451,4.94284,4.94442,22000000.0
2009-11-11 13:43:00,4.94405,4.94449,4.94286,4.94387,13000000.0
2009-11-11 13:44:00,4.94243,4.94424,4.94243,4.94378,14000000.0
2009-11-11 13:45:00,4.94421,4.9449,4.94375,4.94463,7000000.0
2009-11-11 13:46:00,4.9449,4.94523,4.94414,4.94523,11000000.0
2009-11-11 13:47:00,4.94495,4.9451,4.94435,4.94463,11000000.0
2009-11-11 13:48:00,4.94492,4.94492,4.94275,4.94382,14000000.0
2009-11-11 13:49:00,4.94403,4.94454,4.94296,4.94421,13000000.0
2009-11-11 13:50:00,4.94401,4.9442,4.94286,4.94352,12000000.0
2009-11-11 13:51:00,4.944,4.944,4.94233,4.94366,11000000.0
2009-11-11 13:52:00,4.94358,4.94395,4.94249,4.94352,9000000.0
2009-11-11 13:53:00,4.94302,4.94478,4.94295,4.94333,11000000.0
2009-11-11 13:54:00,4.94407,4.94417,4.94274,4.94274,17000000.0
2009-11-11 13:55:00,4.9441,4.94462,4.94321,4.9439,22000000.0
2009-11-11 13:56:00,4.94444,4.94444,4.94286,4.94431,13000000.0
2009-11-11 13:57:00,4.9445,4.94455,4.94315,4.94455,19000000.0
2009-11-11 13:58:00,4.94445,4.94445,4.94293,4.9442,11000000.0
2009-11-11 13:59:00,4.94409,4.94454,4.94337,4.94425,7000000.0
2009-11-11 14:00:00,4.9451,4.94525,4.94411,4.94525,9000000.0
2009-11-11 14:01:00,4.94549,4.94564,4.94406,4.94482,7000000.0
2009-11-11 14:02:00,4.9449,4.94593,4.94415,4.94593,13000000.0
2009-11-11 14:03:00,4.94617,4.94617,4.9442,4.9442,17000000.0
2009-11-11 14:04:00,4.94425,4.94601,4.94425,4.94516,13000000.0
2009-11-11 14:05:00,4.94512,4.94562,4.94388,4.94475,8000000.0
2009-11-11 14:06:00,4.94468,4.94499,4.94391,4.94404,10000000.0
2009-11-11 14:07:00,4.9451,4.94575,4.94336,4.94336,10000000.0
2009-11-11 14:08:00,4.94476,4.94503,4.94341,4.94443,14000000.0
2009-11-11 14:09:00,4.94486,4.94514,4.94403,4.94465,16000000.0
2009-11-11 14:10:00,4.94493,4.94493,4.94328,4.94454,12000000.0
2009-11-11 14:11:00,4.94441,4.94441,4.94282,4.94316,14000000.0
2009-11-11 14:12:00,4.94375,4.94409,4.94239,4.94239,13000000.0
2009-11-11 14:13:00,4.9414,4.94331,4.94098,4.94147,11000000.0
2009-11-11 14:14:00,4.94236,4.94279,4.94059,4.94212,14000000.0
2009-11-11 14:15:00,4.94173,4.94202,4.94083,4.94152,11000000.0
2009-11-11 14:16:00,4.94287,4.94287,4.94092,4.94242,11000000.0
2009-11-11 14:17:00,4.94272,4.94272,4.94034,4.94104,14000000.0
2009-11-11 14:18:00,4.94133,4.94133,4.93898,4.93976,11000000.0
2009-11-11 14:19:00,4.94051,4.94104,4.9398,4.94104,8000000.0
2009-11-11 14:20:00,4.94056,4.94072,4.93973,4.94021,10000000.0
2009-11-11 14:21:00,4.9401,4.94125,4.93963,4.94125,14000000.0
2009-11-11 14:22:00,4.94143,4.94215,4.94051,4.94056,17000000.0
2009-11-11 14:23:00,4.94208,4.94222,4.94064,4.9414,8000000.0
2009-11-11 14:24:00,4.94172,4.9425,4.94048,4.94221,16000000.0
2009-11-11 14:25:00,4.94253,4.94342,4.942,4.94295,11000000.0
2009-11-11 14:26:00,4.94364,4.9441,4.94211,4.94363,14000000.0
2009-11-11 14:27:00,4.94338,4.9444,4.94268,4.9444,8000000.0
2009-11-11 14:28:00,4.94439,4.94455,4.94254,4.94383,11000000.0
2009-11-11 14:29:00,4.94224,4.94273,4.94194,4.94262,11000000.0
2009-11-11 14:30:00,4.94271,4.9429,4.94151,4.94183,14000000.0
2009-11-11 14:31:00,4.94225,4.94416,4.94172,4.94245,15000000.0
2009-11-11 14:32:00,4.94427,4.9444,4.94246,4.94314,9000000.0
2009-11-11 14:33:00,4.94408,4.94444,4.94267,4.94298,12000000.0
2009-11-11 14:34:00,4.94465,4.94478,4.943,4.94361,12000000.0
2009-11-11 14:35:00,4.94393,4.94426,4.94296,4.94363,18000000.0
2009-11-11 14:36:00,4.94416,4.94499,4.94331,4.94454,12000000.0
2009-11-11 14:37:00,4.94426,4.9443,4.94244,4.94398,12000000.0
2009-11-11 14:38:00,4.9424,4.94401,4.94231,4.9434,24000000.0
2009-11-11 14:39:00,4.94232,4.94433,4.94232,4.94354,12000000.0
2009-11-11 14:40:00,4.94343,4.94399,4.94205,4.94205,15000000.0
2009-11-11 14:41:00,4.94164,4.94362,4.94113,4.94268,17000000.0
2009-11-11 14:42:00,4.94027,4.94268,4.94027,4.94268,15000000.0
2009-11-11 14:43:00,4.9426,4.94283,4.94085,4.94234,9000000.0
2009-11-11 14:44:00,4.94252,4.9427,4.941,4.9416,7000000.0
2009-11-11 14:45:00,4.94143,4.94241,4.94033,4.94241,17000000.0
2009-11-11 14:46:00,4.94191,4.94271,4.94074,4.94085,14000000.0
2009-11-11 14:47:00,4.94252,4.94311,4.9417,4.94307,16000000.0
2009-11-11 14:48:00,4.94287,4.94287,4.94096,4.94113,12000000.0
2009-11-11 14:49:00,4.94331,4.94351,4.94216,4.94308,20000000.0
2009-11-11 14:50:00,4.9428,4.94363,4.94149,4.94288,12000000.0
2009-11-11 14:51:00,4.94264,4.94264,4.941,4.94217,12000000.0
2009-11-11 14:52:00,4.94298,4.94298,4.94083,4.94231,22000000.0
2009-11-11 14:53:00,4.94212,4.94349,4.94137,4.94349,17000000.0
2009-11-11 14:54:00,4.94221,4.9427,4.94144,4.9419,14000000.0
2009-11-11 14:55:00,4.94292,4.94292,4.94125,4.94239,20000000.0
2009-11-11 14:56:00,4.94219,4.94362,4.94219,4.94289,22000000.0
2009-11-11 14:57:00,4.94281,4.94383,4.94247,4.94383,10000000.0
2009-11-11 14:58:00,4.94333,4.94407,4.94156,4.94156,17000000.0
2009-11-11 14:59:00,4.94161,4.94256,4.94118,4.94171,12000000.0
2009-11-11 15:00:00,4.9424,4.94296,4.94071,4.9415,14000000.0
2009-11-11 15:01:00,4.94152,4.94229,4.94098,4.94226,16000000.0
2009-11-11 15:02:00,4.94235,4.94316,4.94151,4.94316,13000000.0
2009-11-11 15:03:00,4.9429,4.9429,4.94092,4.94092,7000000.0
2009-11-11 15:04:00,4.94202,4.94207,4.94059,4.94059,12000000.0
2009-11-11 15:05:00,4.94163,4.94286,4.94063,4.94185,20000000.0
2009-11-11 15:06:00,4.94167,4.94237,4.94096,4.94096,9000000.0
2009-11-11 15:07:00,4.9407,4.94197,4.94028,4.94197,9000000.0
2009-11-11 15:08:00,4.94153,4.94214,4.94026,4.9418,14000000.0
2009-11-11 15:09:00,4.9408,4.94278,4.9408,4.94205,14000000.0
2009-11-11 15:10:00,4.94281,4.94318,4.94199,4.94306,15000000.0
2009-11-11 15:11:00,4.94332,4.94343,4.94217,4.94343,10000000.0
2009-11-11 15:12:00,4.94333,4.94333,4.94166,4.94235,10000000.0
2009-11-11 15:13:00,4.94293,4.94317,4.94133,4.94317,20000000.0
2009-11-11 15:14:00,4.94317,4.9433,4.94113,4.94113,10000000.0
2009-11-11 15:15:00,4.94204,4.94329,4.94149,4.94241,13000000.0
2009-11-11 15:16:00,4.94308,4.94308,4.94111,4.94266,11000000.0
2009-11-11 15:17:00,4.94247,4.94279,4.94143,4.94279,17000000.0
2009-11-11 15:18:00,4.94286,4.94338,4.94176,4.94338,11000000.0
2009-11-11 15:19:00,4.94239,4.94243,4.94056,4.94237,18000000.0
2009-11-11 15:20:00,4.94248,4.94279,4.94117,4.94212,14000000.0
2009-11-11 15:21:00,4.94265,4.94276,4.94071,4.94071,15000000.0
2009-11-11 15:22:00,4.94066,4.94274,4.94066,4.94274,8000000.0
2009-11-11 15:23:00,4.9435,4.94384,4.94199,4.94384,15000000.0
2009-11-11 15:24:00,4.94294,4.94621,4.94294,4.94621,12000000.0
2009-11-11 15:25:00,4.94689,4.9472,4.94485,4.9457,12000000.0
2009-11-11 15:26:00,4.94627,4.94633,4.94482,4.94595,15000000.0
2009-11-11 15:27:00,4.94603,4.94607,4.9444,4.94552,12000000.0
2009-11-11 15:28:00,4.94448,4.94559,4.94422,4.94468,12000000.0
2009-11-11 15:29:00,4.94548,4.94548,4.94395,4.94395,10000000.0
2009-11-11 15:30:00,4.94386,4.94587,4.94386,4.94587,12000000.0
2009-11-11 15:31:00,4.94433,4.94561,4.94393,4.945,19000000.0
2009-11-11 15:32:00,4.94377,4.94436,4.94314,4.94393,7000000.0
2009-11-11 15:33:00,4.94443,4.94496,4.94305,4.94403,7000000.0
2009-11-11 15:34:00,4.94493,4.94579,4.94344,4.94579,12000000.0
2009-11-11 15:35:00,4.94612,4.94612,4.9441,4.94529,17000000.0
2009-11-11 15:36:00,4.9451,4.9479,4.9451,4.94784,11000000.0
2009-11-11 15:37:00,4.94733,4.94828,4.94577,4.94828,14000000.0
2009-11-11 15:38:00,4.94829,4.94903,4.94676,4.94847,20000000.0
2009-11-11 15:39:00,4.94898,4.94974,4.94808,4.94933,8000000.0
2009-11-11 15:40:00,4.95019,4.9505,4.94888,4.95047,11000000.0
2009-11-11 15:41:00,4.95026,4.95026,4.94865,4.94966,10000000.0
2009-11-11 15:42:00,4.94863,4.94893,4.94752,4.94827,13000000.0
2009-11-11 15:43:00,4.94766,4.94937,4.94726,4.94802,14000000.0
2009-11-11 15:44:00,4.94881,4.94898,4.947,4.9485,8000000.0
2009-11-11 15:45:00,4.94765,4.94967,4.9473,4.94967,10000000.0
2009-11-11 15:46:00,4.94876,4.94876,4.94629,4.94629,12000000.0
2009-11-11 15:47:00,4.94726,4.9477,4.94625,4.94625,18000000.0
2009-11-11 15:48:00,4.94706,4.94871,4.94613,4.94871,9000000.0
2009-11-11 15:49:00,4.94724,4.94839,4.94667,4.94754,14000000.0
2009-11-11 15:50:00,4.94874,4.94915,4.94697,4.94893,18000000.0
2009-11-11 15:51:00,4.94917,4.94917,4.94705,4.94768,8000000.0
2009-11-11 15:52:00,4.94734,4.94813,4.9467,4.94794,11000000.0
2009-11-11 15:53:00,4.94872,4.94879,4.94737,4.94801,15000000.0
2009-11-11 15:54:00,4.94847,4.94912,4.94719,4.94912,9000000.0
2009-11-11 15:55:00,4.9486,4.9486,4.94752,4.94832,9000000.0
2009-11-11 15:56:00,4.94843,4.94859,4.9478,4.94849,11000000.0
2009-11-11 15:57:00,4.94853,4.94863,4.94723,4.94863,15000000.0
2009-11-11 15:58:00,4.94867,4.94894,4.94733,4.94867,13000000.0
2009-11-11 15:59:00,4.94854,4.94913,4.94701,4.94913,15000000.0
2009-11-11 16:00:00,4.94847,4.9488,4.9475,4.9486,11000000.0
2009-11-11 16:01:00,4.94838,4.94854,4.94691,4.94718,14000000.0
2009-11-11 16:02:00,4.94867,4.94867,4.94701,4.94791,11000000.0
2009-11-11 16:03:00,4.94685,4.9475,4.94577,4.94633,8000000.0
2009-11-11 16:04:00,4.94568,4.94691,4.94543,4.94543,8000000.0
2009-11-11 16:05:00,4.94578,4.94634,4.94444,4.94494,8000000.0
2009-11-11 16:06:00,4.94418,4.94463,4.94335,4.94336,16000000.0
2009-11-11 16:07:00,4.94395,4.94561,4.94379,4.94561,18000000.0
2009-11-11 16:08:00,4.94538,4.94551,4.94396,4.94396,14000000.0
2009-11-11 16:09:00,4.94538,4.94551,4.94408,4.94543,12000000.0
2009-11-11 16:10:00,4.94417,4.94504,4.94363,4.94504,10000000.0
2009-11-11 16:11:00,4.9454,4.94558,4.944,4.94558,13000000.0
2009-11-11 16:12:00,4.94465,4.9453,4.94395,4.9453,16000000.0
2009-11-11 16:13:00,4.94448,4.94525,4.94413,4.94499,7000000.0
2009-11-11 16:14:00,4.94494,4.94588,4.94426,4.94588,16000000.0
2009-11-11 16:15:00,4.94584,4.94691,4.94477,4.94691,15000000.0
2009-11-11 16:16:00,4.94723,4.9476,4.94544,4.94544,17000000.0
2009-11-11 16:17:00,4.94668,4.94818,4.94636,4.94818,10000000.0
2009-11-11 16:18:00,4.94871,4.94871,4.94712,4.9474,10000000.0
2009-11-11 16:19:00,4.945,4.94724,4.945,4.94653,12000000.0
2009-11-11 16:20:00,4.94523,4.94662,4.94511,4.94622,11000000.0
2009-11-11 16:21:00,4.94616,4.94616,4.9446,4.94524,8000000.0
2009-11-11 16:22:00,4.94599,4.94615,4.94461,4.94461,16000000.0
2009-11-11 16:23:00,4.94594,4.94594,4.9445,4.94575,11000000.0
2009-11-11 16:24:00,4.94582,4.94597,4.94432,4.94597,14000000.0
2009-11-11 16:25:00,4.94551,4.94652,4.94475,4.94475,13000000.0
2009-11-11 16:26:00,4.94466,4.9463,4.94466,4.94474,16000000.0
2009-11-11 16:27:00,4.94554,4.94607,4.9441,4.94563,20000000.0
2009-11-11 16:28:00,4.94576,4.94652,4.9447,4.94644,12000000.0
2009-11-11 16:29:00,4.94658,4.94675,4.94529,4.94627,13000000.0
2009-11-11 16:30:00,4.9468,4.94752,4.94563,4.94752,17000000.0
2009-11-11 16:31:00,4.94725,4.94771,4.94525,4.9467,13000000.0
2009-11-11 16:32:00,4.94629,4.94692,4.94553,4.94601,10000000.0
2009-11-11 16:33:00,4.94648,4.9472,4.94521,4.94679,15000000.0
2009-11-11 16:34:00,4.94659,4.9468,4.94497,4.94661,9000000.0
2009-11-11 16:35:00,4.94646,4.94689,4.94522,4.94689,18000000.0
2009-11-11 16:36:00,4.94812,4.94861,4.9468,4.94688,8000000.0
2009-11-11 16:37:00,4.94871,4.94871,4.94636,4.94806,22000000.0
2009-11-11 16:38:00,4.94689,4.94701,4.94575,4.94678,14000000.0
2009-11-11 16:39:00,4.94655,4.94848,4.94567,4.94756,14000000.0
2009-11-11 16:40:00,4.94858,4.94858,4.94671,4.94716,17000000.0
2009-11-11 16:41:00,4.94786,4.94881,4.94699,4.94863,9000000.0
2009-11-11 16:42:00,4.94894,4.94994,4.94814,4.94932,13000000.0
2009-11-11 16:43:00,4.94923,4.94981,4.9481,4.94981,13000000.0
2009-11-11 16:44:00,4.94784,4.94921,4.94726,4.94791,11000000.0
2009-11-11 16:45:00,4.9487,4.95008,4.94715,4.9498,18000000.0
2009-11-11 16:46:00,4.94994,4.95001,4.94832,4.94984,11000000.0
2009-11-11 16:47:00,4.9494,4.94948,4.94744,4.94923,15000000.0
2009-11-11 16:48:00,4.94925,4.94925,4.94815,4.94815,7000000.0
2009-11-11 16:49:00,4.94875,4.94892,4.94736,4.94853,16000000.0
2009-11-11 16:50:00,4.94891,4.94897,4.94688,4.94852,9000000.0
2009-11-11 16:51:00,4.9469,4.94963,4.9469,4.94922,22000000.0
2009-11-11 16:52:00,4.94902,4.94952,4.94849,4.94909,11000000.0
2009-11-11 16:53:00,4.94955,4.94967,4.9476,4.94869,12000000.0
2009-11-11 16:54:00,4.94928,4.94948,4.9478,4.94948,17000000.0
2009-11-11 16:55:00,4.94923,4.94923,4.94706,4.94793,15000000.0
2009-11-11 16:56:00,4.946,4.94741,4.94582,4.94582,11000000.0
2009-11-11 16:57:00,4.94702,4.94721,4.94624,4.9472,8000000.0
2009-11-11 16:58:00,4.94634,4.94726,4.94566,4.94726,12000000.0
2009-11-11 16:59:00,4.94713,4.94763,4.94549,4.9475,15000000.0
2009-11-11 17:00:00,4.94654,4.9468,4.94543,4.9468,10000000.0
2009-11-11 17:01:00,4.94726,4.94726,4.94548,4.94641,10000000.0
2009-11-11 17:02:00,4.94612,4.94652,4.94538,4.94642,8000000.0
2009-11-11 17:03:00,4.94672,4.94697,4.94546,4.94546,11000000.0
2009-11-11 17:04:00,4.94724,4.94724,4.94549,4.94633,10000000.0
2009-11-11 17:05:00,4.94637,4.94676,4.94457,4.94658,18000000.0
2009-11-11 17:06:00,4.94624,4.94624,4.94509,4.94624,9000000.0
2009-11-11 17:07:00,4.94495,4.94623,4.94388,4.94586,20000000.0
2009-11-11 17:08:00,4.94629,4.9465,4.94483,4.94622,11000000.0
2009-11-11 17:09:00,4.94702,4.94702,4.94452,4.94452,14000000.0
2009-11-11 17:10:00,4.94585,4.94614,4.94451,4.94614,10000000.0
2009-11-11 17:11:00,4.94642,4.94669,4.94477,4.94504,12000000.0
2009-11-11 17:12:00,4.94503,4.94619,4.94432,4.94611,7000000.0
2009-11-11 17:13:00,4.94571,4.946,4.94344,4.94344,13000000.0
2009-11-11 17:14:00,4.94411,4.94496,4.94315,4.94479,13000000.0
2009-11-11 17:15:00,4.94348,4.9444,4.94258,4.94432,12000000.0
2009-11-11 17:16:00,4.94419,4.94461,4.94306,4.9431,13000000.0
2009-11-11 17:17:00,4.94464,4.94506,4.94346,4.94506,12000000.0
2009-11-11 17:18:00,4.94503,4.94556,4.9435,4.94556,15000000.0
2009-11-11 17:19:00,4.9448,4.9454,4.94403,4.9454,10000000.0
2009-11-11 17:20:00,4.94509,4.94615,4.9443,4.9443,13000000.0
2009-11-11 17:21:00,4.94565,4.94565,4.94396,4.94507,17000000.0
2009-11-11 17:22:00,4.94396,4.94548,4.94387,4.94542,15000000.0
2009-11-11 17:23:00,4.94572,4.9459,4.94465,4.94572,10000000.0
2009-11-11 17:24:00,4.94567,4.94599,4.94469,4.94596,17000000.0
2009-11-11 17:25:00,4.94599,4.94631,4.94513,4.94631,11000000.0
2009-11-11 17:26:00,4.94601,4.94781,4.94601,4.94716,12000000.0
2009-11-11 17:27:00,4.94709,4.94767,4.946,4.94767,9000000.0
2009-11-11 17:28:00,4.94645,4.94795,4.94645,4.94795,16000000.0
2009-11-11 17:29:00,4.94753,4.94753,4.94556,4.94622,9000000.0
2009-11-11 17:30:00,4.94614,4.94761,4.9461,4.94683,11000000.0
2009-11-11 17:31:00,4.94815,4.94926,4.94678,4.94815,13000000.0
2009-11-11 17:32:00,4.94879,4.94879,4.94612,4.94696,13000000.0
2009-11-11 17:33:00,4.94745,4.94902,4.94691,4.94838,11000000.0
2009-11-11 17:34:00,4.94827,4.94988,4.94807,4.94988,12000000.0
2009-11-11 17:35:00,4.94905,4.95173,4.94821,4.94991,13000000.0
2009-11-11 17:36:00,4.95007,4.95116,4.94865,4.94971,14000000.0
2009-11-11 17:37:00,4.95043,4.95083,4.94938,4.95072,10000000.0
2009-11-11 17:38:00,4.95124,4.95183,4.95014,4.95183,7000000.0
2009-11-11 17:39:00,4.95192,4.95273,4.9506,4.95144,16000000.0
2009-11-11 17:40:00,4.95313,4.95325,4.95113,4.95252,17000000.0
2009-11-11 17:41:00,4.95169,4.95412,4.95123,4.95385,16000000.0
2009-11-11 17:42:00,4.95316,4.9538,4.95191,4.95256,16000000.0
2009-11-11 17:43:00,4.9547,4.95658,4.95413,4.95508,17000000.0
2009-11-11 17:44:00,4.95667,4.95674,4.95498,4.95634,8000000.0
2009-11-11 17:45:00,4.95654,4.95693,4.95553,4.95611,11000000.0
2009-11-11 17:46:00,4.95583,4.95901,4.95577,4.95831,9000000.0
2009-11-11 17:47:00,4.9585,4.95868,4.95587,4.95587,19000000.0
2009-11-11 17:48:00,4.95739,4.95815,4.95624,4.95714,16000000.0
2009-11-11 17:49:00,4.95688,4.95763,4.95523,4.95634,15000000.0
2009-11-11 17:50:00,4.95872,4.95949,4.95705,4.95896,11000000.0
2009-11-11 17:51:00,4.95927,4.96036,4.95825,4.96036,9000000.0
2009-11-11 17:52:00,4.95988,4.96051,4.9591,4.96021,11000000.0
2009-11-11 17:53:00,4.96004,4.96046,4.95853,4.95855,9000000.0
2009-11-11 17:54:00,4.96046,4.961,4.95879,4.96016,10000000.0
2009-11-11 17:55:00,4.95978,4.96049,4.95936,4.96049,10000000.0
2009-11-11 17:56:00,4.95913,4.95992,4.95793,4.95932,16000000.0
2009-11-11 17:57:00,4.95864,4.95941,4.9577,4.95928,14000000.0
2009-11-11 17:58:00,4.95852,4.95969,4.9575,4.95765,24000000.0
2009-11-11 17:59:00,4.9578,4.95849,4.95728,4.95823,11000000.0
2009-11-11 18:00:00,4.95659,4.9579,4.95645,4.95762,10000000.0
2009-11-11 18:01:00,4.95716,4.95827,4.95608,4.95819,14000000.0
2009-11-11 18:02:00,4.95801,4.95801,4.95621,4.95789,12000000.0
2009-11-11 18:03:00,4.95753,4.95851,4.95679,4.95851,17000000.0
2009-11-11 18:04:00,4.95827,4.95827,4.95656,4.95656,15000000.0
2009-11-11 18:05:00,4.95843,4.95942,4.9573,4.95929,15000000.0
2009-11-11 18:06:00,4.96007,4.96181,4.95904,4.96181,15000000.0
2009-11-11 18:07:00,4.9614,4.96279,4.96061,4.96175,16000000.0
2009-11-11 18:08:00,4.96246,4.96349,4.96106,4.9632,16000000.0
2009-11-11 18:09:00,4.96312,4.9663,4.96237,4.9663,12000000.0
2009-11-11 18:10:00,4.9668,4.96735,4.96564,4.96638,17000000.0
2009-11-11 18:11:00,4.96645,4.96645,4.96356,4.96393,16000000.0
2009-11-11 18:12:00,4.96344,4.96455,4.96233,4.96423,13000000.0
2009-11-11 18:13:00,4.96196,4.96423,4.96165,4.96291,17000000.0
2009-11-11 18:14:00,4.96312,4.96437,4.96212,4.96414,13000000.0
2009-11-11 18:15:00,4.96487,4.96559,4.96382,4.965,13000000.0
2009-11-11 18:16:00,4.9648,4.96678,4.9634,4.96616,15000000.0
2009-11-11 18:17:00,4.96602,4.96617,4.96435,4.96487,16000000.0
2009-11-11 18:18:00,4.96268,4.96413,4.96172,4.96258,18000000.0
2009-11-11 18:19:00,4.96247,4.96274,4.96135,4.96218,12000000.0
2009-11-11 18:20:00,4.96229,4.96329,4.96114,4.96259,16000000.0
2009-11-11 18:21:00,4.9618,4.96182,4.96002,4.96036,19000000.0
2009-11-11 18:22:00,4.96224,4.96253,4.96062,4.96148,20000000.0
2009-11-11 18:23:00,4.9617,4.9617,4.95951,4.96038,16000000.0
2009-11-11 18:24:00,4.9608,4.9618,4.95964,4.96149,14000000.0
2009-11-11 18:25:00,4.9603,4.96246,4.9603,4.96246,18000000.0
2009-11-11 18:26:00,4.96265,4.96303,4.96161,4.96273,9000000.0
2009-11-11 18:27:00,4.96237,4.96318,4.96128,4.96252,16000000.0
2009-11-11 18:28:00,4.96282,4.96341,4.96174,4.96302,11000000.0
2009-11-11 18:29:00,4.96215,4.96365,4.9611,4.9611,15000000.0
2009-11-11 18:30:00,4.96226,4.96305,4.96129,4.96288,14000000.0
2009-11-11 18:31:00,4.96246,4.96256,4.96105,4.96248,19000000.0
2009-11-11 18:32:00,4.96084,4.96225,4.9601,4.9605,13000000.0
2009-11-11 18:33:00,4.96181,4.96395,4.96119,4.96237,13000000.0
2009-11-11 18:34:00,4.96394,4.96394,4.96238,4.96357,9000000.0
2009-11-11 18:35:00,4.96319,4.96371,4.96165,4.96301,14000000.0
2009-11-11 18:36:00,4.96091,4.96233,4.96007,4.96196,12000000.0
2009-11-11 18:37:00,4.96176,4.96176,4.95969,4.96107,13000000.0
2009-11-11 18:38:00,4.96077,4.96105,4.9585,4.9607,17000000.0
2009-11-11 18:39:00,4.95981,4.96112,4.95947,4.9609,18000000.0
2009-11-11 18:40:00,4.96055,4.96205,4.95991,4.96095,14000000.0
2009-11-11 18:41:00,4.95988,4.96284,4.95988,4.96124,18000000.0
2009-11-11 18:42:00,4.96076,4.96332,4.96014,4.96227,14000000.0
2009-11-11 18:43:00,4.96158,4.96208,4.96062,4.96062,14000000.0
2009-11-11 18:44:00,4.96193,4.96274,4.96121,4.96159,12000000.0
2009-11-11 18:45:00,4.96134,4.96261,4.96086,4.96261,17000000.0
2009-11-11 18:46:00,4.96234,4.96298,4.96122,4.96122,15000000.0
2009-11-11 18:47:00,4.96207,4.96281,4.96123,4.96152,16000000.0
2009-11-11 18:48:00,4.96271,4.96338,4.96105,4.96274,11000000.0
2009-11-11 18:49:00,4.96172,4.96264,4.96117,4.96264,8000000.0
2009-11-11 18:50:00,4.96311,4.96435,4.96214,4.96214,16000000.0
2009-11-11 18:51:00,4.96418,4.96477,4.96299,4.96431,19000000.0
2009-11-11 18:52:00,4.96551,4.96573,4.96272,4.96426,10000000.0
2009-11-11 18:53:00,4.96368,4.96465,4.96316,4.96355,10000000.0
2009-11-11 18:54:00,4.96392,4.96471,4.96323,4.96471,11000000.0
2009-11-11 18:55:00,4.96461,4.96573,4.96401,4.96444,8000000.0
2009-11-11 18:56:00,4.96563,4.96612,4.9648,4.96583,16000000.0
2009-11-11 18:57:00,4.96462,4.96502,4.96361,4.96482,8000000.0
2009-11-11 18:58:00,4.96299,4.96425,4.96241,4.96376,13000000.0
2009-11-11 18:59:00,4.96364,4.96592,4.96335,4.96592,17000000.0
2009-11-11 19:00:00,4.96556,4.96614,4.96487,4.96529,13000000.0
2009-11-11 19:01:00,4.96414,4.96605,4.96369,4.96605,12000000.0
2009-11-11 19:02:00,4.96617,4.96669,4.96473,4.96585,16000000.0
2009-11-11 19:03:00,4.9668,4.96713,4.9653,4.96662,17000000.0
2009-11-11 19:04:00,4.96667,4.96756,4.96542,4.96665,12000000.0
2009-11-11 19:05:00,4.966,4.96793,4.96552,4.96658,17000000.0
2009-11-11 19:06:00,4.96639,4.96835,4.96629,4.96835,7000000.0
2009-11-11 19:07:00,4.96755,4.96786,4.96605,4.96786,20000000.0
2009-11-11 19:08:00,4.96626,4.96754,4.96506,4.96532,21000000.0
2009-11-11 19:09:00,4.96662,4.96682,4.96485,4.96613,16000000.0
2009-11-11 19:10:00,4.96612,4.96675,4.96495,4.96495,14000000.0
2009-11-11 19:11:00,4.96497,4.96552,4.96327,4.96408,12000000.0
2009-11-11 19:12:00,4.96351,4.96544,4.96351,4.96539,18000000.0
2009-11-11 19:13:00,4.96422,4.96528,4.96329,4.96479,14000000.0
2009-11-11 19:14:00,4.96331,4.96629,4.96331,4.96519,18000000.0
2009-11-11 19:15:00,4.96563,4.96664,4.9653,4.96664,9000000.0
2009-11-11 19:16:00,4.96421,4.96643,4.96393,4.96585,12000000.0
2009-11-11 19:17:00,4.96547,4.96722,4.96503,4.96607,14000000.0
2009-11-11 19:18:00,4.96662,4.96663,4.96498,4.96586,16000000.0
2009-11-11 19:19:00,4.96657,4.96724,4.96508,4.96508,7000000.0
2009-11-11 19:20:00,4.96653,4.96795,4.96565,4.96617,8000000.0
2009-11-11 19:21:00,4.96775,4.9681,4.96648,4.96724,18000000.0
2009-11-11 19:22:00,4.96741,4.96768,4.96611,4.96724,9000000.0
2009-11-11 19:23:00,4.96606,4.96638,4.96527,4.96551,10000000.0
2009-11-11 19:24:00,4.96613,4.96703,4.96529,4.9666,11000000.0
2009-11-11 19:25:00,4.96625,4.96637,4.96524,4.96524,17000000.0
2009-11-11 19:26:00,4.96489,4.96583,4.96432,4.96583,11000000.0
2009-11-11 19:27:00,4.96377,4.96623,4.96377,4.96473,13000000.0
2009-11-11 19:28:00,4.96567,4.96712,4.96567,4.96712,10000000.0
2009-11-11 19:29:00,4.96673,4.96673,4.96492,4.96582,11000000.0
2009-11-11 19:30:00,4.96394,4.96587,4.96371,4.96498,12000000.0
2009-11-11 19:31:00,4.96414,4.96483,4.96357,4.96425,8000000.0
2009-11-11 19:32:00,4.96519,4.9652,4.96346,4.96426,11000000.0
2009-11-11 19:33:00,4.96283,4.96449,4.96264,4.96449,13000000.0
2009-11-11 19:34:00,4.96186,4.96344,4.96152,4.96344,12000000.0
2009-11-11 19:35:00,4.96235,4.96279,4.96128,4.96208,13000000.0
2009-11-11 19:36:00,4.96203,4.96222,4.96086,4.96182,12000000.0
2009-11-11 19:37:00,4.96277,4.96385,4.96229,4.9632,8000000.0
2009-11-11 19:38:00,4.96246,4.96427,4.96241,4.9634,20000000.0
2009-11-11 19:39:00,4.96274,4.96435,4.96238,4.96435,11000000.0
2009-11-11 19:40:00,4.96367,4.96463,4.9618,4.9618,11000000.0
2009-11-11 19:41:00,4.96206,4.96358,4.96181,4.96358,9000000.0
2009-11-11 19:42:00,4.96257,4.96345,4.96229,4.96324,10000000.0
2009-11-11 19:43:00,4.96304,4.96304,4.96134,4.96206,14000000.0
2009-11-11 19:44:00,4.96276,4.96296,4.96131,4.96253,15000000.0
2009-11-11 19:45:00,4.96298,4.96328,4.96116,4.96116,12000000.0
2009-11-11 19:46:00,4.96177,4.96281,4.96143,4.96277,11000000.0
2009-11-11 19:47:00,4.96202,4.96228,4.96093,4.96172,10000000.0
2009-11-11 19:48:00,4.96188,4.96287,4.96095,4.96243,9000000.0
2009-11-11 19:49:00,4.96107,4.96162,4.95997,4.96012,16000000.0
2009-11-11 19:50:00,4.96101,4.96178,4.96028,4.96098,10000000.0
2009-11-11 19:51:00,4.96071,4.96151,4.96023,4.96147,11000000.0
2009-11-11 19:52:00,4.96023,4.96143,4.9593,4.96089,19000000.0
2009-11-11 19:53:00,4.9609,4.96206,4.95973,4.96094,19000000.0
2009-11-11 19:54:00,4.96085,4.96246,4.96041,4.96146,14000000.0
2009-11-11 19:55:00,4.96207,4.96448,4.96069,4.96404,16000000.0
2009-11-11 19:56:00,4.96548,4.96645,4.96353,4.96553,12000000.0
2009-11-11 19:57:00,4.96544,4.96637,4.96452,4.96452,14000000.0
2009-11-11 19:58:00,4.96575,4.96618,4.9647,4.96615,13000000.0
2009-11-11 19:59:00,4.96581,4.96612,4.96481,4.96612,10000000.0
2009-11-11 20:00:00,4.96662,4.96741,4.96569,4.96638,15000000.0
2009-11-11 20:01:00,4.96716,4.96716,4.96543,4.96699,14000000.0
2009-11-11 20:02:00,4.96498,4.96584,4.96438,4.96481,8000000.0
2009-11-11 20:03:00,4.96554,4.96554,4.9635,4.96357,13000000.0
2009-11-11 20:04:00,4.96395,4.96525,4.96373,4.96525,12000000.0
2009-11-11 20:05:00,4.96554,4.966,4.96426,4.96573,11000000.0
2009-11-11 20:06:00,4.96625,4.96639,4.96451,4.96601,10000000.0
2009-11-11 20:07:00,4.96576,4.96616,4.96414,4.96509,13000000.0
2009-11-11 20:08:00,4.96486,4.96538,4.96393,4.96428,16000000.0
2009-11-11 20:09:00,4.96524,4.96524,4.96255,4.96401,17000000.0
2009-11-11 20:10:00,4.96455,4.96501,4.96413,4.96426,10000000.0
2009-11-11 20:11:00,4.96488,4.96548,4.96345,4.96394,13000000.0
2009-11-11 20:12:00,4.96293,4.96477,4.96219,4.9622,15000000.0
2009-11-11 20:13:00,4.9626,4.96324,4.96247,4.963,13000000.0
2009-11-11 20:14:00,4.96358,4.96362,4.96163,4.96163,8000000.0
2009-11-11 20:15:00,4.96279,4.96361,4.96225,4.96361,10000000.0
2009-11-11 20:16:00,4.96396,4.96408,4.96228,4.96272,14000000.0
2009-11-11 20:17:00,4.96201,4.96383,4.96198,4.96198,13000000.0
2009-11-11 20:18:00,4.96199,4.96323,4.96196,4.96208,7000000.0
2009-11-11 20:19:00,4.96301,4.96307,4.96181,4.96181,11000000.0
2009-11-11 20:20:00,4.96312,4.96333,4.96133,4.96133,19000000.0
2009-11-11 20:21:00,4.96085,4.96269,4.96071,4.96091,11000000.0
2009-11-11 20:22:00,4.96193,4.96286,4.96134,4.96214,11000000.0
2009-11-11 20:23:00,4.96291,4.96327,4.96161,4.9629,13000000.0
2009-11-11 20:24:00,4.96249,4.96334,4.96197,4.96334,9000000.0
2009-11-11 20:25:00,4.96224,4.96348,4.96207,4.96335,18000000.0
2009-11-11 20:26:00,4.96324,4.964,4.96284,4.96362,7000000.0
2009-11-11 20:27:00,4.96359,4.96484,4.96338,4.96418,9000000.0
2009-11-11 20:28:00,4.96514,4.96522,4.96375,4.96467,13000000.0
2009-11-11 20:29:00,4.96315,4.96489,4.96315,4.96448,14000000.0
2009-11-11 20:30:00,4.96467,4.96467,4.96286,4.96431,16000000.0
2009-11-11 20:31:00,4.96402,4.96457,4.96266,4.9636,22000000.0
2009-11-11 20:32:00,4.96276,4.96393,4.96276,4.96344,12000000.0
2009-11-11 20:33:00,4.96358,4.96473,4.96254,4.96254,13000000.0
2009-11-11 20:34:00,4.96237,4.96445,4.96237,4.96417,15000000.0
2009-11-11 20:35:00,4.96344,4.9644,4.96281,4.96283,16000000.0
2009-11-11 20:36:00,4.96267,4.96428,4.96214,4.96364,15000000.0
2009-11-11 20:37:00,4.96461,4.96467,4.96344,4.96438,14000000.0
2009-11-11 20:38:00,4.96516,4.9657,4.96372,4.9647,13000000.0
2009-11-11 20:39:00,4.96546,4.96606,4.96413,4.96503,18000000.0
2009-11-11 20:40:00,4.96536,4.96656,4.96456,4.96603,14000000.0
2009-11-11 20:41:00,4.96645,4.96711,4.96499,4.96617,18000000.0
2009-11-11 20:42:00,4.96432,4.96598,4.96406,4.96598,12000000.0
2009-11-11 20:43:00,4.96579,4.96611,4.96418,4.96611,18000000.0
2009-11-11 20:44:00,4.96445,4.96707,4.96445,4.96704,18000000.0
2009-11-11 20:45:00,4.96709,4.96758,4.96624,4.96758,11000000.0
2009-11-11 20:46:00,4.96777,4.96777,4.96592,4.9673,18000000.0
2009-11-11 20:47:00,4.968,4.96806,4.96595,4.96806,20000000.0
2009-11-11 20:48:00,4.96656,4.96815,4.96656,4.96784,17000000.0
2009-11-11 20:49:00,4.96629,4.96863,4.96629,4.96863,16000000.0
2009-11-11 20:50:00,4.96826,4.9686,4.96756,4.96756,8000000.0
2009-11-11 20:51:00,4.96947,4.9698,4.9685,4.96964,8000000.0
2009-11-11 20:52:00,4.96917,4.97018,4.96851,4.97018,12000000.0
2009-11-11 20:53:00,4.96837,4.96953,4.96799,4.96844,16000000.0
2009-11-11 20:54:00,4.96907,4.96907,4.96657,4.96803,15000000.0
2009-11-11 20:55:00,4.96818,4.96822,4.9666,4.9666,16000000.0
2009-11-11 20:56:00,4.96698,4.96725,4.96497,4.96497,7000000.0
2009-11-11 20:57:00,4.96647,4.96934,4.96594,4.96893,14000000.0
2009-11-11 20:58:00,4.97,4.97,4.96722,4.96908,10000000.0
2009-11-11 20:59:00,4.96871,4.96891,4.96742,4.96772,11000000.0
2009-11-11 21:00:00,4.96775,4.9684,4.96684,4.96751,14000000.0
2009-11-11 21:01:00,4.96634,4.96743,4.96512,4.96697,12000000.0
2009-11-11 21:02:00,4.96649,4.96676,4.96506,4.96519,17000000.0
2009-11-11 21:03:00,4.96594,4.96607,4.96507,4.96588,11000000.0
2009-11-11 21:04:00,4.96521,4.96624,4.96466,4.96587,10000000.0
2009-11-11 21:05:00,4.9667,4.9669,4.96431,4.96523,8000000.0
2009-11-11 21:06:00,4.96589,4.96589,4.96432,4.96512,13000000.0
2009-11-11 21:07:00,4.96301,4.96472,4.96301,4.9645,14000000.0
2009-11-11 21:08:00,4.96491,4.96581,4.96438,4.96581,8000000.0
2009-11-11 21:09:00,4.9663,4.9663,4.96465,4.96616,13000000.0
2009-11-11 21:10:00,4.96566,4.96636,4.96513,4.96598,17000000.0
2009-11-11 21:11:00,4.96486,4.96634,4.96486,4.96567,15000000.0
2009-11-11 21:12:00,4.96468,4.96652,4.96457,4.9663,11000000.0
2009-11-11 21:13:00,4.96607,4.96607,4.96437,4.96437,12000000.0
2009-11-11 21:14:00,4.96396,4.96566,4.96379,4.96533,14000000.0
2009-11-11 21:15:00,4.9654,4.9654,4.96373,4.96518,13000000.0
2009-11-11 21:16:00,4.9638,4.96537,4.96334,4.96334,12000000.0
2009-11-11 21:17:00,4.96475,4.96642,4.96442,4.96535,16000000.0
2009-11-11 21:18:00,4.96392,4.96634,4.96392,4.96574,15000000.0
2009-11-11 21:19:00,4.96487,4.96605,4.96396,4.96463,15000000.0
2009-11-11 21:20:00,4.96457,4.96542,4.96432,4.9652,8000000.0
2009-11-11 21:21:00,4.96464,4.96627,4.96435,4.96556,17000000.0
2009-11-11 21:22:00,4.96521,4.96541,4.9642,4.9649,11000000.0
2009-11-11 21:23:00,4.96524,4.96551,4.96404,4.96497,23000000.0
2009-11-11 21:24:00,4.96492,4.96553,4.96442,4.96444,13000000.0
2009-11-11 21:25:00,4.96623,4.96629,4.96455,4.96455,15000000.0
2009-11-11 21:26:00,4.96565,4.96637,4.96474,4.96626,10000000.0
2009-11-11 21:27:00,4.96584,4.96584,4.96491,4.96493,10000000.0
2009-11-11 21:28:00,4.96567,4.96596,4.96438,4.96495,13000000.0
2009-11-11 21:29:00,4.96368,4.9662,4.9635,4.96543,10000000.0
2009-11-11 21:30:00,4.96593,4.96593,4.96349,4.96349,16000000.0
2009-11-11 21:31:00,4.9648,4.96495,4.96294,4.96298,18000000.0
2009-11-11 21:32:00,4.96448,4.96484,4.96352,4.96421,15000000.0
2009-11-11 21:33:00,4.96286,4.96482,4.96265,4.96378,13000000.0
2009-11-11 21:34:00,4.96373,4.96373,4.96228,4.96261,9000000.0
2009-11-11 21:35:00,4.96325,4.96334,4.96202,4.96281,8000000.0
2009-11-11 21:36:00,4.96333,4.96333,4.96178,4.96298,18000000.0
2009-11-11 21:37:00,4.96174,4.96363,4.96152,4.96152,22000000.0
2009-11-11 21:38:00,4.96217,4.96283,4.96162,4.96283,9000000.0
2009-11-11 21:39:00,4.96201,4.96324,4.96201,4.96324,11000000.0
2009-11-11 21:40:00,4.96308,4.96425,4.96195,4.96425,19000000.0
2009-11-11 21:41:00,4.96226,4.96384,4.96194,4.96346,12000000.0
2009-11-11 21:42:00,4.96396,4.96415,4.96342,4.96372,11000000.0
2009-11-11 21:43:00,4.96412,4.96456,4.96339,4.96367,14000000.0
2009-11-11 21:44:00,4.96495,4.96495,4.96348,4.96367,13000000.0
2009-11-11 21:45:00,4.96387,4.96448,4.96307,4.96388,12000000.0
2009-11-11 21:46:00,4.96306,4.96476,4.96306,4.96421,14000000.0
2009-11-11 21:47:00,4.96327,4.96436,4.96291,4.96343,17000000.0
2009-11-11 21:48:00,4.9641,4.9641,4.96258,4.9634,16000000.0
2009-11-11 21:49:00,4.96226,4.96346,4.962,4.96328,14000000.0
2009-11-11 21:50:00,4.96313,4.96313,4.96126,4.96186,13000000.0
2009-11-11 21:51:00,4.96191,4.96289,4.96112,4.96277,14000000.0
2009-11-11 21:52:00,4.96301,4.96333,4.96209,4.96304,17000000.0
2009-11-11 21:53:00,4.96337,4.96337,4.96169,4.9632,27000000.0
2009-11-11 21:54:00,4.96187,4.96277,4.96151,4.96273,10000000.0
2009-11-11 21:55:00,4.96271,4.96349,4.9621,4.96348,8000000.0
2009-11-11 21:56:00,4.96377,4.96416,4.9623,4.96385,16000000.0
2009-11-11 21:57:00,4.96163,4.96306,4.96118,4.96306,18000000.0
2009-11-11 21:58:00,4.96254,4.96298,4.96116,4.96265,18000000.0
2009-11-11 21:59:00,4.96105,4.96351,4.96105,4.96269,17000000.0
2009-11-11 22:00:00,4.96204,4.96337,4.96165,4.96165,9000000.0
2009-11-11 22:01:00,4.9632,4.96337,4.96183,4.96335,22000000.0
2009-11-11 22:02:00,4.96238,4.96312,4.96207,4.9627,11000000.0
2009-11-11 22:03:00,4.96241,4.96305,4.96196,4.96281,16000000.0
2009-11-11 22:04:00,4.96163,4.96315,4.96163,4.96299,12000000.0
2009-11-11 22:05:00,4.96212,4.96313,4.9619,4.96313,7000000.0
2009-11-11 22:06:00,4.9628,4.9628,4.96187,4.96251,15000000.0
2009-11-11 22:07:00,4.96132,4.96329,4.96132,4.96329,19000000.0
2009-11-11 22:08:00,4.96275,4.96278,4.96202,4.96262,11000000.0
2009-11-11 22:09:00,4.96225,4.96333,4.96192,4.96333,10000000.0
2009-11-11 22:10:00,4.96274,4.96446,4.96261,4.96446,10000000.0
2009-11-11 22:11:00,4.96422,4.96457,4.96282,4.96283,18000000.0
2009-11-11 22:12:00,4.9643,4.96481,4.96377,4.96382,11000000.0
2009-11-11 22:13:00,4.96578,4.96589,4.96412,4.96583,14000000.0
2009-11-11 22:14:00,4.96531,4.96531,4.96371,4.96461,24000000.0
2009-11-11 22:15:00,4.96328,4.96484,4.96328,4.96425,13000000.0
2009-11-11 22:16:00,4.96455,4.96461,4.96383,4.96402,13000000.0
2009-11-11 22:17:00,4.96427,4.96465,4.96303,4.96376,8000000.0
2009-11-11 22:18:00,4.96391,4.96481,4.96337,4.96435,13000000.0
2009-11-11 22:19:00,4.96456,4.96467,4.96325,4.96325,14000000.0
2009-11-11 22:20:00,4.96381,4.96456,4.96285,4.96351,21000000.0
2009-11-11 22:21:00,4.96448,4.96483,4.9632,4.9632,13000000.0
2009-11-11 22:22:00,4.96346,4.9646,4.96306,4.96372,12000000.0
2009-11-11 22:23:00,4.96413,4.96465,4.96342,4.96419,18000000.0
2009-11-11 22:24:00,4.96426,4.96472,4.96333,4.96438,14000000.0
2009-11-11 22:25:00,4.96314,4.96464,4.96298,4.9633,13000000.0
2009-11-11 22:26:00,4.96266,4.96359,4.96252,4.9631,13000000.0
2009-11-11 22:27:00,4.96337,4.96383,4.962,4.962,16000000.0
2009-11-11 22:28:00,4.96273,4.96286,4.96137,4.96161,13000000.0
2009-11-11 22:29:00,4.96269,4.96303,4.96161,4.96259,21000000.0
2009-11-11 22:30:00,4.96244,4.96376,4.96197,4.96376,17000000.0
2009-11-11 22:31:00,4.96228,4.96299,4.96159,4.96299,10000000.0
2009-11-11 22:32:00,4.96187,4.96217,4.96046,4.96122,13000000.0
2009-11-11 22:33:00,4.96094,4.96241,4.96043,4.96163,13000000.0
2009-11-11 22:34:00,4.96155,4.96212,4.96076,4.96212,13000000.0
2009-11-11 22:35:00,4.96211,4.96228,4.96022,4.96149,19000000.0
2009-11-11 22:36:00,4.96085,4.96266,4.96085,4.96208,14000000.0
2009-11-11 22:37:00,4.96109,4.96201,4.96109,4.96153,17000000.0
2009-11-11 22:38:00,4.96092,4.96196,4.96092,4.96122,9000000.0
2009-11-11 22:39:00,4.96024,4.96107,4.96004,4.96107,20000000.0
2009-11-11 22:40:00,4.95994,4.96245,4.95994,4.96165,13000000.0
2009-11-11 22:41:00,4.96204,4.96252,4.96122,4.96222,13000000.0
2009-11-11 22:42:00,4.96222,4.96236,4.96125,4.96232,10000000.0
2009-11-11 22:43:00,4.96236,4.96297,4.96079,4.96191,15000000.0
2009-11-11 22:44:00,4.96176,4.96298,4.96176,4.96248,16000000.0
2009-11-11 22:45:00,4.96158,4.96315,4.96158,4.96227,14000000.0
2009-11-11 22:46:00,4.96218,4.96278,4.96096,4.96096,12000000.0
2009-11-11 22:47:00,4.96175,4.96211,4.9605,4.9605,7000000.0
2009-11-11 22:48:00,4.96113,4.96184,4.96016,4.9612,16000000.0
2009-11-11 22:49:00,4.96049,4.96145,4.96004,4.96144,10000000.0
2009-11-11 22:50:00,4.96034,4.96172,4.95997,4.96107,15000000.0
2009-11-11 22:51:00,4.9603,4.96182,4.96017,4.96173,17000000.0
2009-11-11 22:52:00,4.96179,4.96219,4.96111,4.96219,10000000.0
2009-11-11 22:53:00,4.9616,4.96178,4.96008,4.96149,20000000.0
2009-11-11 22:54:00,4.96023,4.96176,4.95993,4.96176,10000000.0
2009-11-11 22:55:00,4.96068,4.96133,4.95948,4.96058,12000000.0
2009-11-11 22:56:00,4.96099,4.96166,4.96041,4.96103,9000000.0
2009-11-11 22:57:00,4.96127,4.96158,4.95996,4.95996,18000000.0
2009-11-11 22:58:00,4.96053,4.96148,4.95956,4.96045,13000000.0
2009-11-11 22:59:00,4.9606,4.96102,4.95955,4.96085,10000000.0
2009-11-11 23:00:00,4.96068,4.96125,4.95933,4.95955,17000000.0
2009-11-11 23:01:00,4.95944,4.96089,4.95944,4.96089,13000000.0
2009-11-11 23:02:00,4.96101,4.96126,4.96013,4.96123,7000000.0
2009-11-11 23:03:00,4.96029,4.96125,4.95938,4.96008,16000000.0
2009-11-11 23:04:00,4.95998,4.96025,4.95927,4.96009,12000000.0
2009-11-11 23:05:00,4.9601,4.9605,4.95888,4.95984,11000000.0
2009-11-11 23:06:00,4.96056,4.96114,4.95972,4.96028,11000000.0
2009-11-11 23:07:00,4.95883,4.96082,4.95883,4.96062,13000000.0
2009-11-11 23:08:00,4.96072,4.96112,4.95939,4.95969,20000000.0
2009-11-11 23:09:00,4.96053,4.96085,4.95919,4.96057,16000000.0
2009-11-11 23:10:00,4.96018,4.96113,4.9592,4.9592,16000000.0
2009-11-11 23:11:00,4.96034,4.96034,4.95938,4.96026,10000000.0
2009-11-11 23:12:00,4.95919,4.96041,4.95913,4.9597,12000000.0
2009-11-11 23:13:00,4.96056,4.96067,4.95894,4.95995,16000000.0
2009-11-11 23:14:00,4.96041,4.96041,4.95891,4.95894,9000000.0
2009-11-11 23:15:00,4.95994,4.96034,4.95924,4.96034,9000000.0
2009-11-11 23:16:00,4.95955,4.96082,4.95893,4.95999,18000000.0
2009-11-11 23:17:00,4.96071,4.96071,4.95967,4.96007,8000000.0
2009-11-11 23:18:00,4.95961,4.95999,4.95868,4.9599,10000000.0
2009-11-11 23:19:00,4.95913,4.96047,4.95913,4.95959,9000000.0
2009-11-11 23:20:00,4.96035,4.96055,4.95924,4.95924,17000000.0
2009-11-11 23:21:00,4.95894,4.96031,4.95892,4.95955,11000000.0
2009-11-11 23:22:00,4.9602,4.96094,4.95973,4.96094,12000000.0
2009-11-11 23:23:00,4.95974,4.96096,4.95974,4.96062,12000000.0
2009-11-11 23:24:00,4.96077,4.96131,4.9596,4.96123,12000000.0
2009-11-11 23:25:00,4.96151,4.96153,4.96051,4.96106,9000000.0
2009-11-11 23:26:00,4.96121,4.96122,4.95988,4.96119,14000000.0
2009-11-11 23:27:00,4.95986,4.9614,4.95986,4.96095,17000000.0
2009-11-11 23:28:00,4.9616,4.9616,4.9602,4.96113,15000000.0
2009-11-11 23:29:00,4.96027,4.96077,4.95976,4.96039,11000000.0
2009-11-11 23:30:00,4.95997,4.96094,4.95898,4.96034,14000000.0
2009-11-11 23:31:00,4.95958,4.96028,4.95931,4.96013,7000000.0
2009-11-11 23:32:00,4.96003,4.9608,4.95912,4.95978,15000000.0
2009-11-11 23:33:00,4.95987,4.96044,4.95939,4.96027,7000000.0
2009-11-11 23:34:00,4.95953,4.96046,4.95953,4.95958,10000000.0
2009-11-11 23:35:00,4.96049,4.96066,4.95908,4.95918,12000000.0
2009-11-11 23:36:00,4.9596,4.96044,4.95924,4.95924,10000000.0
2009-11-11 23:37:00,4.95933,4.9608,4.95904,4.95917,14000000.0
2009-11-11 23:38:00,4.95905,4.96052,4.95905,4.9603,17000000.0
2009-11-11 23:39:00,4.95919,4.96062,4.95919,4.96062,9000000.0
2009-11-11 23:40:00,4.95898,4.96028,4.95889,4.95892,12000000.0
2009-11-11 23:41:00,4.95933,4.95984,4.95891,4.95984,9000000.0
2009-11-11 23:42:00,4.9597,4.96048,4.95897,4.95979,15000000.0
2009-11-11 23:43:00,4.96006,4.96054,4.959,4.95973,13000000.0
2009-11-11 23:44:00,4.96042,4.96056,4.95869,4.95869,8000000.0
2009-11-11 23:45:00,4.95965,4.96025,4.95913,4.96,12000000.0
2009-11-11 23:46:00,4.96015,4.9612,4.95926,4.96066,20000000.0
2009-11-11 23:47:00,4.96102,4.96191,4.96001,4.96071,19000000.0
2009-11-11 23:48:00,4.96184,4.96229,4.96039,4.96103,14000000.0
2009-11-11 23:49:00,4.96185,4.96203,4.96002,4.96135,12000000.0
2009-11-11 23:50:00,4.96025,4.96167,4.95977,4.96167,10000000.0
2009-11-11 23:51:00,4.96114,4.96118,4.95986,4.95986,14000000.0
2009-11-11 23:52:00,4.95987,4.9613,4.95987,4.96081,13000000.0
2009-11-11 23:53:00,4.96156,4.96186,4.96026,4.96041,16000000.0
2009-11-11 23:54:00,4.96026,4.96119,4.95984,4.96049,13000000.0
2009-11-11 23:55:00,4.96066,4.96111,4.95923,4.95997,16000000.0
2009-11-11 23:56:00,4.96011,4.96061,4.95893,4.96061,12000000.0
2009-11-11 23:57:00,4.96025,4.96025,4.95809,4.95861,14000000.0
2009-11-11 23:58:00,4.95919,4.9597,4.95767,4.9578,16000000.0
2009-11-11 23:59:00,4.95888,4.95956,4.95789,4.95914,12000000.0
2009-11-12 00:00:00,4.95876,4.95953,4.958,4.9592,17000000.0
2009-11-12 00:01:00,4.95925,4.96003,4.9585,4.95971,12000000.0
2009-11-12 00:02:00,4.9601,4.9605,4.95902,4.9605,11000000.0
2009-11-12 00:03:00,4.95922,4.9605,4.95885,4.9602,7000000.0
2009-11-12 00:04:00,4.96074,4.96074,4.95915,4.96045,16000000.0
2009-11-12 00:05:00,4.96024,4.96044,4.95938,4.95965,17000000.0
2009-11-12 00:06:00,4.96024,4.96085,4.95977,4.95999,10000000.0
2009-11-12 00:07:00,4.96133,4.96157,4.95947,4.96091,19000000.0
2009-11-12 00:08:00,4.9602,4.96087,4.95983,4.96036,9000000.0
2009-11-12 00:09:00,4.96174,4.96174,4.95922,4.96008,19000000.0
2009-11-12 00:10:00,4.96058,4.96102,4.95974,4.96054,16000000.0
2009-11-12 00:11:00,4.96125,4.96148,4.95947,4.96048,9000000.0
2009-11-12 00:12:00,4.95946,4.96057,4.95914,4.95914,11000000.0
2009-11-12 00:13:00,4.96045,4.96055,4.95932,4.95932,8000000.0
2009-11-12 00:14:00,4.96059,4.9607,4.95968,4.9607,9000000.0
2009-11-12 00:15:00,4.96077,4.96093,4.96062,4.96093,15000000.0
2009-11-12 00:16:00,4.96027,4.96069,4.95957,4.96016,18000000.0
2009-11-12 00:17:00,4.95961,4.96095,4.95891,4.9598,21000000.0
2009-11-12 00:18:00,4.96006,4.96061,4.9587,4.95997,16000000.0
2009-11-12 00:19:00,4.95938,4.96064,4.95912,4.96017,12000000.0
2009-11-12 00:20:00,4.9608,4.9612,4.95924,4.95999,13000000.0
2009-11-12 00:21:00,4.95916,4.9605,4.95916,4.95959,13000000.0
2009-11-12 00:22:00,4.95983,4.96031,4.95902,4.96005,13000000.0
2009-11-12 00:23:00,4.95966,4.96008,4.95852,4.96008,11000000.0
2009-11-12 00:24:00,4.95965,4.96016,4.95899,4.96016,10000000.0
2009-11-12 00:25:00,4.95984,4.96066,4.95894,4.96047,16000000.0
2009-11-12 00:26:00,4.95911,4.96001,4.95901,4.95974,13000000.0
2009-11-12 00:27:00,4.95987,4.96017,4.95883,4.95951,16000000.0
2009-11-12 00:28:00,4.95931,4.95995,4.959,4.95966,13000000.0
2009-11-12 00:29:00,4.95951,4.96041,4.95902,4.95962,10000000.0
2009-11-12 00:30:00,4.95923,4.95995,4.95859,4.9593,15000000.0
2009-11-12 00:31:00,4.9601,4.96123,4.95953,4.96027,18000000.0
2009-11-12 00:32:00,4.95968,4.9605,4.95917,4.96,14000000.0
2009-11-12 00:33:00,4.9599,4.9611,4.95987,4.96092,13000000.0
2009-11-12 00:34:00,4.95895,4.96053,4.95895,4.96033,11000000.0
2009-11-12 00:35:00,4.95965,4.95997,4.95961,4.95997,13000000.0
2009-11-12 00:36:00,4.95967,4.96003,4.95967,4.95983,12000000.0
2009-11-12 00:37:00,4.95935,4.95959,4.95862,4.95959,10000000.0
2009-11-12 00:38:00,4.9597,4.95992,4.95881,4.95881,11000000.0
2009-11-12 00:39:00,4.95942,4.96016,4.95878,4.95951,16000000.0
2009-11-12 00:40:00,4.95915,4.9598,4.95851,4.95934,10000000.0
2009-11-12 00:41:00,4.95889,4.95958,4.95834,4.95921,15000000.0
2009-11-12 00:42:00,4.95971,4.95971,4.95922,4.95942,10000000.0
2009-11-12 00:43:00,4.95941,4.95967,4.95937,4.95952,8000000.0
2009-11-12 00:44:00,4.95938,4.95968,4.95864,4.95894,7000000.0
2009-11-12 00:45:00,4.95952,4.95967,4.95871,4.95927,10000000.0
2009-11-12 00:46:00,4.95943,4.96069,4.95807,4.95807,18000000.0
2009-11-12 00:47:00,4.95869,4.95952,4.95797,4.95864,18000000.0
2009-11-12 00:48:00,4.9591,4.96024,4.95818,4.96013,15000000.0
2009-11-12 00:49:00,4.95976,4.96044,4.95947,4.96034,19000000.0
2009-11-12 00:50:00,4.95983,4.96029,4.95849,4.95849,15000000.0
2009-11-12 00:51:00,4.95938,4.95989,4.95808,4.9591,12000000.0
2009-11-12 00:52:00,4.95917,4.96005,4.958,4.95921,15000000.0
2009-11-12 00:53:00,4.95887,4.9597,4.95852,4.9594,9000000.0
2009-11-12 00:54:00,4.95917,4.9598,4.9589,4.95971,17000000.0
2009-11-12 00:55:00,4.95843,4.96045,4.95843,4.95945,11000000.0
2009-11-12 00:56:00,4.95934,4.9609,4.9591,4.95958,23000000.0
2009-11-12 00:57:00,4.95965,4.95994,4.95865,4.95945,11000000.0
2009-11-12 00:58:00,4.95879,4.95957,4.95879,4.95957,11000000.0
2009-11-12 00:59:00,4.95789,4.95994,4.95789,4.95885,11000000.0
2009-11-12 01:00:00,4.95895,4.95972,4.9579,4.95942,14000000.0
2009-11-12 01:01:00,4.95929,4.9598,4.95889,4.95978,9000000.0
2009-11-12 01:02:00,4.95863,4.95931,4.95791,4.95931,13000000.0
2009-11-12 01:03:00,4.95829,4.9591,4.9582,4.95847,18000000.0
2009-11-12 01:04:00,4.9587,4.95929,4.95823,4.95915,11000000.0
2009-11-12 01:05:00,4.95815,4.95964,4.95815,4.95911,13000000.0
2009-11-12 01:06:00,4.95899,4.9594,4.95752,4.95836,9000000.0
2009-11-12 01:07:00,4.95936,4.95972,4.95825,4.95901,15000000.0
2009-11-12 01:08:00,4.95807,4.95894,4.95766,4.95844,15000000.0
2009-11-12 01:09:00,4.95858,4.95892,4.95748,4.95892,14000000.0
2009-11-12 01:10:00,4.9585,4.95897,4.95749,4.95817,13000000.0
2009-11-12 01:11:00,4.95861,4.95911,4.95758,4.95776,7000000.0
2009-11-12 01:12:00,4.95816,4.9591,4.95773,4.9582,17000000.0
2009-11-12 01:13:00,4.95842,4.95887,4.95755,4.9583,18000000.0
2009-11-12 01:14:00,4.95809,4.95904,4.95714,4.95842,14000000.0
2009-11-12 01:15:00,4.95834,4.95858,4.95716,4.95716,10000000.0
2009-11-12 01:16:00,4.95825,4.96013,4.95795,4.95934,18000000.0
2009-11-12 01:17:00,4.95885,4.96093,4.9584,4.96053,16000000.0
2009-11-12 01:18:00,4.96022,4.96076,4.9589,4.9589,13000000.0
2009-11-12 01:19:00,4.95935,4.96035,4.9587,4.96025,12000000.0
2009-11-12 01:20:00,4.9588,4.96046,4.95848,4.95917,15000000.0
2009-11-12 01:21:00,4.959,4.9598,4.95797,4.95797,14000000.0
2009-11-12 01:22:00,4.95938,4.96004,4.95813,4.95943,13000000.0
2009-11-12 01:23:00,4.9594,4.95979,4.95882,4.95928,14000000.0
2009-11-12 01:24:00,4.95914,4.95917,4.95811,4.95811,15000000.0
2009-11-12 01:25:00,4.95917,4.96006,4.95842,4.95842,17000000.0
2009-11-12 01:26:00,4.95937,4.9601,4.95894,4.96001,14000000.0
2009-11-12 01:27:00,4.96009,4.96018,4.9586,4.95995,13000000.0
2009-11-12 01:28:00,4.95998,4.96048,4.95921,4.96011,9000000.0
2009-11-12 01:29:00,4.96039,4.96039,4.95938,4.96033,11000000.0
2009-11-12 01:30:00,4.96011,4.96043,4.95831,4.95956,20000000.0
2009-11-12 01:31:00,4.95943,4.96028,4.95907,4.96028,9000000.0
2009-11-12 01:32:00,4.959,4.96034,4.95847,4.96017,7000000.0
2009-11-12 01:33:00,4.96,4.96073,4.95924,4.96059,13000000.0
2009-11-12 01:34:00,4.96098,4.96127,4.95984,4.96046,10000000.0
2009-11-12 01:35:00,4.95999,4.96096,4.95876,4.96029,17000000.0
2009-11-12 01:36:00,4.95993,4.96106,4.95866,4.96106,16000000.0
2009-11-12 01:37:00,4.9607,4.96118,4.95982,4.96072,13000000.0
2009-11-12 01:38:00,4.96065,4.96221,4.9604,4.96121,15000000.0
2009-11-12 01:39:00,4.96025,4.96121,4.95979,4.96074,13000000.0
2009-11-12 01:40:00,4.96054,4.96159,4.95943,4.95996,14000000.0
2009-11-12 01:41:00,4.95961,4.96143,4.95934,4.96027,12000000.0
2009-11-12 01:42:00,4.96074,4.96161,4.96022,4.96035,14000000.0
2009-11-12 01:43:00,4.96131,4.96173,4.96022,4.96126,18000000.0
2009-11-12 01:44:00,4.96045,4.96151,4.95944,4.96064,12000000.0
2009-11-12 01:45:00,4.96025,4.96166,4.95953,4.96166,19000000.0
2009-11-12 01:46:00,4.96146,4.96168,4.95976,4.96076,15000000.0
2009-11-12 01:47:00,4.96112,4.96182,4.9607,4.96166,10000000.0
2009-11-12 01:48:00,4.96102,4.96156,4.95974,4.96101,14000000.0
2009-11-12 01:49:00,4.96084,4.96193,4.96018,4.96018,16000000.0
2009-11-12 01:50:00,4.96125,4.96152,4.96042,4.96085,18000000.0
2009-11-12 01:51:00,4.9602,4.96135,4.95976,4.96025,16000000.0
2009-11-12 01:52:00,4.96077,4.96107,4.95976,4.96009,10000000.0
2009-11-12 01:53:00,4.9608,4.96171,4.95965,4.96053,15000000.0
2009-11-12 01:54:00,4.96093,4.96182,4.95989,4.95989,14000000.0
2009-11-12 01:55:00,4.96076,4.96108,4.95936,4.96049,14000000.0
2009-11-12 01:56:00,4.95904,4.96015,4.95889,4.96015,8000000.0
2009-11-12 01:57:00,4.96042,4.96076,4.95936,4.96061,10000000.0
2009-11-12 01:58:00,4.95904,4.96036,4.95892,4.96028,21000000.0
2009-11-12 01:59:00,4.96027,4.96045,4.9591,4.96015,16000000.0
2009-11-12 02:00:00,4.96044,4.96053,4.96027,4.96032,11000000.0
2009-11-12 02:01:00,4.95961,4.9605,4.95943,4.9605,11000000.0
2009-11-12 02:02:00,4.96008,4.96069,4.95913,4.96009,13000000.0
2009-11-12 02:03:00,4.96033,4.96033,4.95858,4.95986,8000000.0
2009-11-12 02:04:00,4.95974,4.9599,4.95798,4.95926,18000000.0
2009-11-12 02:05:00,4.96015,4.96033,4.95845,4.95851,14000000.0
2009-11-12 02:06:00,4.96027,4.96053,4.95815,4.95815,18000000.0
2009-11-12 02:07:00,4.95808,4.95949,4.95808,4.95944,12000000.0
2009-11-12 02:08:00,4.95771,4.95865,4.95734,4.95798,12000000.0
2009-11-12 02:09:00,4.95756,4.95868,4.9574,4.95819,11000000.0
2009-11-12 02:10:00,4.95839,4.95949,4.95709,4.95709,10000000.0
2009-11-12 02:11:00,4.95851,4.95902,4.95783,4.95901,16000000.0
2009-11-12 02:12:00,4.95839,4.9589,4.95729,4.958,17000000.0
2009-11-12 02:13:00,4.95819,4.95849,4.95702,4.95702,9000000.0
2009-11-12 02:14:00,4.95782,4.95803,4.95615,4.95681,16000000.0
2009-11-12 02:15:00,4.95711,4.95945,4.9567,4.95768,15000000.0
2009-11-12 02:16:00,4.95853,4.95993,4.95769,4.95896,16000000.0
2009-11-12 02:17:00,4.9592,4.9592,4.95746,4.95892,14000000.0
2009-11-12 02:18:00,4.95806,4.95872,4.95727,4.95751,16000000.0
2009-11-12 02:19:00,4.95769,4.95859,4.95674,4.95674,11000000.0
2009-11-12 02:20:00,4.95785,4.95816,4.95693,4.95769,10000000.0
2009-11-12 02:21:00,4.95766,4.95905,4.95742,4.95875,18000000.0
2009-11-12 02:22:00,4.95884,4.95963,4.95755,4.95777,15000000.0
2009-11-12 02:23:00,4.9585,4.95911,4.9574,4.95803,16000000.0
2009-11-12 02:24:00,4.95828,4.95888,4.95666,4.95666,12000000.0
2009-11-12 02:25:00,4.95752,4.95824,4.95665,4.95789,18000000.0
2009-11-12 02:26:00,4.9556,4.95709,4.95509,4.95676,8000000.0
2009-11-12 02:27:00,4.95518,4.95679,4.95518,4.95591,12000000.0
2009-11-12 02:28:00,4.95611,4.95611,4.95448,4.95582,15000000.0
2009-11-12 02:29:00,4.95583,4.95679,4.95446,4.95679,15000000.0
2009-11-12 02:30:00,4.95483,4.95483,4.95107,4.95274,19000000.0
2009-11-12 02:31:00,4.95228,4.95364,4.95074,4.95074,13000000.0
2009-11-12 02:32:00,4.95177,4.95325,4.95022,4.9503,17000000.0
2009-11-12 02:33:00,4.95079,4.95228,4.95035,4.95121,10000000.0
2009-11-12 02:34:00,4.94997,4.95195,4.94969,4.95193,11000000.0
2009-11-12 02:35:00,4.95197,4.95228,4.95036,4.9513,14000000.0
2009-11-12 02:36:00,4.95173,4.9524,4.95066,4.9516,13000000.0
2009-11-12 02:37:00,4.95078,4.95172,4.94996,4.95074,9000000.0
2009-11-12 02:38:00,4.95036,4.95055,4.94898,4.94898,12000000.0
2009-11-12 02:39:00,4.94951,4.95034,4.94861,4.95034,11000000.0
2009-11-12 02:40:00,4.94899,4.95169,4.94899,4.94999,19000000.0
2009-11-12 02:41:00,4.95129,4.95247,4.95083,4.95205,12000000.0
2009-11-12 02:42:00,4.9522,4.9522,4.95076,4.95163,11000000.0
2009-11-12 02:43:00,4.94953,4.95255,4.94953,4.95238,12000000.0
2009-11-12 02:44:00,4.9528,4.9528,4.95096,4.95261,9000000.0
2009-11-12 02:45:00,4.95054,4.95259,4.95053,4.95179,13000000.0
2009-11-12 02:46:00,4.95113,4.95328,4.95113,4.95294,11000000.0
2009-11-12 02:47:00,4.95287,4.95336,4.95219,4.95332,10000000.0
2009-11-12 02:48:00,4.95296,4.95311,4.95171,4.95264,11000000.0
2009-11-12 02:49:00,4.95225,4.95349,4.95225,4.95333,10000000.0
2009-11-12 02:50:00,4.95182,4.9541,4.95182,4.95212,17000000.0
2009-11-12 02:51:00,4.95219,4.95343,4.9518,4.9518,15000000.0
2009-11-12 02:52:00,4.95353,4.95432,4.95181,4.95353,13000000.0
2009-11-12 02:53:00,4.95375,4.95375,4.95193,4.95193,12000000.0
2009-11-12 02:54:00,4.9521,4.95264,4.95049,4.95235,13000000.0
2009-11-12 02:55:00,4.95135,4.95212,4.94997,4.95212,13000000.0
2009-11-12 02:56:00,4.95037,4.95206,4.95037,4.95077,13000000.0
2009-11-12 02:57:00,4.95155,4.95171,4.95033,4.95143,10000000.0
2009-11-12 02:58:00,4.95023,4.95087,4.94941,4.95029,15000000.0
2009-11-12 02:59:00,4.94935,4.95152,4.94935,4.95126,12000000.0
2009-11-12 03:00:00,4.95159,4.95259,4.94975,4.95035,17000000.0
2009-11-12 03:01:00,4.95259,4.95298,4.95086,4.95195,9000000.0
2009-11-12 03:02:00,4.95113,4.95153,4.95012,4.95092,15000000.0
2009-11-12 03:03:00,4.95042,4.95153,4.94956,4.9511,14000000.0
2009-11-12 03:04:00,4.95125,4.95171,4.95016,4.95119,11000000.0
2009-11-12 03:05:00,4.95083,4.95188,4.94933,4.94933,12000000.0
2009-11-12 03:06:00,4.94945,4.95083,4.94877,4.94972,12000000.0
2009-11-12 03:07:00,4.94952,4.95078,4.94802,4.94892,18000000.0
2009-11-12 03:08:00,4.95023,4.95063,4.94916,4.94916,9000000.0
2009-11-12 03:09:00,4.94973,4.9512,4.94929,4.94948,9000000.0
2009-11-12 03:10:00,4.9512,4.95214,4.95038,4.95214,11000000.0
2009-11-12 03:11:00,4.95228,4.95293,4.95128,4.95128,16000000.0
2009-11-12 03:12:00,4.95215,4.95237,4.95124,4.95188,8000000.0
2009-11-12 03:13:00,4.95268,4.95282,4.95157,4.95219,12000000.0
2009-11-12 03:14:00,4.95232,4.95244,4.95067,4.95232,16000000.0
2009-11-12 03:15:00,4.95221,4.95237,4.95105,4.95196,10000000.0
2009-11-12 03:16:00,4.95179,4.95254,4.95075,4.95172,16000000.0
2009-11-12 03:17:00,4.95212,4.95271,4.95125,4.95156,16000000.0
2009-11-12 03:18:00,4.95241,4.95303,4.95198,4.95249,9000000.0
2009-11-12 03:19:00,4.9524,4.95312,4.95165,4.95165,10000000.0
2009-11-12 03:20:00,4.95256,4.95279,4.95149,4.95152,20000000.0
2009-11-12 03:21:00,4.95132,4.95306,4.9512,4.95233,18000000.0
2009-11-12 03:22:00,4.95253,4.95346,4.9517,4.95238,15000000.0
2009-11-12 03:23:00,4.95146,4.95314,4.95133,4.95255,15000000.0
2009-11-12 03:24:00,4.95107,4.95165,4.9505,4.95156,12000000.0
2009-11-12 03:25:00,4.95076,4.95077,4.94931,4.94931,15000000.0
2009-11-12 03:26:00,4.9501,4.95124,4.94966,4.95045,19000000.0
2009-11-12 03:27:00,4.95146,4.95182,4.95021,4.95145,8000000.0
2009-11-12 03:28:00,4.95016,4.95191,4.95016,4.95078,13000000.0
2009-11-12 03:29:00,4.95214,4.95214,4.95035,4.95176,9000000.0
2009-11-12 03:30:00,4.95187,4.95189,4.95051,4.95079,17000000.0
2009-11-12 03:31:00,4.95119,4.95172,4.95015,4.95169,7000000.0
2009-11-12 03:32:00,4.95064,4.95176,4.95017,4.95017,15000000.0
2009-11-12 03:33:00,4.95101,4.95138,4.94948,4.95054,14000000.0
2009-11-12 03:34:00,4.9508,4.95164,4.9499,4.95002,13000000.0
2009-11-12 03:35:00,4.95148,4.95172,4.95057,4.9514,9000000.0
2009-11-12 03:36:00,4.95038,4.95217,4.95033,4.95217,13000000.0
2009-11-12 03:37:00,4.95121,4.9527,4.95111,4.95111,13000000.0
2009-11-12 03:38:00,4.95162,4.95213,4.95073,4.95123,14000000.0
2009-11-12 03:39:00,4.95061,4.95185,4.95034,4.95034,11000000.0
2009-11-12 03:40:00,4.95195,4.95324,4.95101,4.95311,12000000.0
2009-11-12 03:41:00,4.95251,4.95299,4.95119,4.95243,19000000.0
2009-11-12 03:42:00,4.95265,4.95285,4.95172,4.95285,10000000.0
2009-11-12 03:43:00,4.95258,4.9532,4.9513,4.9532,12000000.0
2009-11-12 03:44:00,4.95173,4.9536,4.95168,4.9536,12000000.0
2009-11-12 03:45:00,4.95352,4.95358,4.95207,4.95343,14000000.0
2009-11-12 03:46:00,4.95153,4.95374,4.95153,4.95296,13000000.0
2009-11-12 03:47:00,4.95269,4.95293,4.95117,4.95129,9000000.0
2009-11-12 03:48:00,4.95172,4.95225,4.95089,4.95089,8000000.0
2009-11-12 03:49:00,4.95189,4.9523,4.95085,4.95085,19000000.0
2009-11-12 03:50:00,4.95185,4.95254,4.95096,4.95235,12000000.0
2009-11-12 03:51:00,4.95211,4.95262,4.95096,4.95199,15000000.0
2009-11-12 03:52:00,4.95152,4.95388,4.95152,4.95388,11000000.0
2009-11-12 03:53:00,4.95324,4.95324,4.95125,4.95279,12000000.0
2009-11-12 03:54:00,4.95254,4.95275,4.95144,4.95246,12000000.0
2009-11-12 03:55:00,4.95219,4.95219,4.94979,4.95115,12000000.0
2009-11-12 03:56:00,4.95001,4.95225,4.95001,4.95225,14000000.0
2009-11-12 03:57:00,4.95285,4.95285,4.94999,4.94999,15000000.0
2009-11-12 03:58:00,4.95143,4.9518,4.95,4.95056,12000000.0
2009-11-12 03:59:00,4.95159,4.95185,4.95013,4.95145,17000000.0
2009-11-12 04:00:00,4.95127,4.95127,4.94969,4.95027,14000000.0
2009-11-12 04:01:00,4.95009,4.95136,4.94991,4.95053,13000000.0
2009-11-12 04:02:00,4.9509,4.95142,4.94954,4.95056,16000000.0
2009-11-12 04:03:00,4.95008,4.95228,4.95008,4.95049,14000000.0
2009-11-12 04:04:00,4.9505,4.95221,4.9505,4.95078,19000000.0
2009-11-12 04:05:00,4.95115,4.95199,4.95017,4.95193,12000000.0
2009-11-12 04:06:00,4.95169,4.95237,4.95057,4.95143,18000000.0
2009-11-12 04:07:00,4.95088,4.9518,4.95056,4.95144,16000000.0
2009-11-12 04:08:00,4.9517,4.9518,4.95028,4.95101,8000000.0
2009-11-12 04:09:00,4.95167,4.9524,4.95102,4.9511,13000000.0
2009-11-12 04:10:00,4.95163,4.95275,4.95114,4.95243,14000000.0
2009-11-12 04:11:00,4.9517,4.95321,4.95128,4.95167,18000000.0
2009-11-12 04:12:00,4.95263,4.95297,4.95132,4.95292,10000000.0
2009-11-12 04:13:00,4.95251,4.95285,4.95132,4.95188,14000000.0
2009-11-12 04:14:00,4.9525,4.95341,4.95129,4.9524,20000000.0
2009-11-12 04:15:00,4.95208,4.95255,4.951,4.952,14000000.0
2009-11-12 04:16:00,4.95127,4.95395,4.95127,4.95352,15000000.0
2009-11-12 04:17:00,4.95353,4.95433,4.95213,4.95213,22000000.0
2009-11-12 04:18:00,4.95219,4.9542,4.95213,4.9542,17000000.0
2009-11-12 04:19:00,4.95333,4.95585,4.95333,4.95561,12000000.0
2009-11-12 04:20:00,4.95542,4.95563,4.95418,4.95563,17000000.0
2009-11-12 04:21:00,4.95602,4.9562,4.9539,4.9539,13000000.0
2009-11-12 04:22:00,4.95554,4.95656,4.95483,4.95572,14000000.0
2009-11-12 04:23:00,4.95531,4.95599,4.95438,4.95438,9000000.0
2009-11-12 04:24:00,4.95546,4.95561,4.95454,4.95454,9000000.0
2009-11-12 04:25:00,4.95479,4.95601,4.9542,4.9542,13000000.0
2009-11-12 04:26:00,4.95532,4.95587,4.9543,4.95555,12000000.0
2009-11-12 04:27:00,4.95442,4.95615,4.95435,4.95592,16000000.0
2009-11-12 04:28:00,4.95608,4.95608,4.95493,4.95574,11000000.0
2009-11-12 04:29:00,4.95648,4.95648,4.95493,4.95551,20000000.0
2009-11-12 04:30:00,4.95407,4.95569,4.95407,4.9544,16000000.0
2009-11-12 04:31:00,4.95485,4.9556,4.95442,4.95513,12000000.0
2009-11-12 04:32:00,4.95429,4.95513,4.95429,4.95478,11000000.0
2009-11-12 04:33:00,4.95527,4.95614,4.9546,4.95602,14000000.0
2009-11-12 04:34:00,4.95626,4.95631,4.95488,4.9561,11000000.0
2009-11-12 04:35:00,4.95654,4.95654,4.95517,4.95556,14000000.0
2009-11-12 04:36:00,4.95495,4.95558,4.95462,4.95526,11000000.0
2009-11-12 04:37:00,4.95458,4.95608,4.95458,4.95595,15000000.0
2009-11-12 04:38:00,4.95591,4.9563,4.95475,4.95475,7000000.0
2009-11-12 04:39:00,4.95651,4.95675,4.95511,4.95675,19000000.0
2009-11-12 04:40:00,4.95579,4.95631,4.9552,4.95626,14000000.0
2009-11-12 04:41:00,4.95648,4.95706,4.95469,4.95579,12000000.0
2009-11-12 04:42:00,4.95655,4.95655,4.95449,4.95449,11000000.0
2009-11-12 04:43:00,4.95603,4.95642,4.95455,4.95546,15000000.0
2009-11-12 04:44:00,4.95492,4.95601,4.9545,4.95601,13000000.0
2009-11-12 04:45:00,4.95424,4.95635,4.95424,4.9548,19000000.0
2009-11-12 04:46:00,4.95629,4.95682,4.95536,4.95663,14000000.0
2009-11-12 04:47:00,4.95575,4.95653,4.95559,4.95592,7000000.0
2009-11-12 04:48:00,4.95633,4.95642,4.95537,4.95602,14000000.0
2009-11-12 04:49:00,4.95635,4.95657,4.95449,4.95529,12000000.0
2009-11-12 04:50:00,4.95581,4.95581,4.95386,4.95461,9000000.0
2009-11-12 04:51:00,4.95448,4.95489,4.9529,4.95398,16000000.0
2009-11-12 04:52:00,4.9528,4.95504,4.9528,4.95346,14000000.0
2009-11-12 04:53:00,4.95462,4.95462,4.95317,4.95382,12000000.0
2009-11-12 04:54:00,4.95425,4.95453,4.95264,4.95264,9000000.0
2009-11-12 04:55:00,4.95352,4.95454,4.95159,4.95326,19000000.0
2009-11-12 04:56:00,4.95285,4.95394,4.95179,4.95297,17000000.0
2009-11-12 04:57:00,4.95274,4.95339,4.95182,4.95306,15000000.0
2009-11-12 04:58:00,4.95208,4.95438,4.95206,4.95438,7000000.0
2009-11-12 04:59:00,4.95408,4.95418,4.95298,4.95409,10000000.0
2009-11-12 05:00:00,4.95463,4.95463,4.95297,4.95297,19000000.0
2009-11-12 05:01:00,4.95316,4.95432,4.95316,4.95413,8000000.0
2009-11-12 05:02:00,4.95402,4.95444,4.95278,4.95278,8000000.0
2009-11-12 05:03:00,4.954,4.954,4.95287,4.95368,13000000.0
2009-11-12 05:04:00,4.9538,4.9543,4.9522,4.9522,16000000.0
2009-11-12 05:05:00,4.95322,4.95374,4.95178,4.9534,17000000.0
2009-11-12 05:06:00,4.95333,4.95333,4.95092,4.95286,15000000.0
2009-11-12 05:07:00,4.95268,4.95268,4.95173,4.95263,9000000.0
2009-11-12 05:08:00,4.95282,4.95282,4.95089,4.95127,14000000.0
2009-11-12 05:09:00,4.95099,4.953,4.95099,4.95293,15000000.0
2009-11-12 05:10:00,4.95269,4.95439,4.95153,4.95153,13000000.0
2009-11-12 05:11:00,4.95341,4.95387,4.95203,4.95387,13000000.0
2009-11-12 05:12:00,4.95247,4.95358,4.95237,4.95265,15000000.0
2009-11-12 05:13:00,4.95351,4.95406,4.95276,4.95298,14000000.0
2009-11-12 05:14:00,4.95196,4.95333,4.95174,4.95231,13000000.0
2009-11-12 05:15:00,4.9527,4.95333,4.95022,4.95022,15000000.0
2009-11-12 05:16:00,4.95168,4.95245,4.95089,4.95245,12000000.0
2009-11-12 05:17:00,4.95234,4.9525,4.95101,4.95229,13000000.0
2009-11-12 05:18:00,4.95231,4.95245,4.95088,4.95238,14000000.0
2009-11-12 05:19:00,4.951,4.95277,4.951,4.95122,9000000.0
2009-11-12 05:20:00,4.95235,4.95379,4.95172,4.95379,12000000.0
2009-11-12 05:21:00,4.95343,4.95343,4.95117,4.95117,9000000.0
2009-11-12 05:22:00,4.95099,4.95325,4.95099,4.95191,13000000.0
2009-11-12 05:23:00,4.95283,4.95314,4.95168,4.95252,9000000.0
2009-11-12 05:24:00,4.95205,4.95337,4.95155,4.95197,13000000.0
2009-11-12 05:25:00,4.95188,4.95237,4.95118,4.95126,10000000.0
2009-11-12 05:26:00,4.95098,4.95232,4.95069,4.95217,11000000.0
2009-11-12 05:27:00,4.95127,4.95263,4.95122,4.95229,20000000.0
2009-11-12 05:28:00,4.95253,4.95258,4.9508,4.9508,11000000.0
2009-11-12 05:29:00,4.95163,4.9526,4.95107,4.9526,8000000.0
2009-11-12 05:30:00,4.95222,4.9531,4.95164,4.95232,13000000.0
2009-11-12 05:31:00,4.95254,4.95254,4.95089,4.95089,12000000.0
2009-11-12 05:32:00,4.95184,4.9525,4.95075,4.95193,14000000.0
2009-11-12 05:33:00,4.95264,4.95264,4.9509,4.95214,10000000.0
2009-11-12 05:34:00,4.95237,4.9525,4.95089,4.9511,14000000.0
2009-11-12 05:35:00,4.95073,4.9518,4.9494,4.95041,16000000.0
2009-11-12 05:36:00,4.95137,4.9517,4.95045,4.95045,11000000.0
2009-11-12 05:37:00,4.95212,4.95231,4.95065,4.95085,14000000.0
2009-11-12 05:38:00,4.95205,4.95206,4.95083,4.95083,12000000.0
2009-11-12 05:39:00,4.95258,4.95258,4.95066,4.95066,16000000.0
2009-11-12 05:40:00,4.95071,4.95195,4.95071,4.95084,15000000.0
2009-11-12 05:41:00,4.95093,4.9524,4.95093,4.95141,11000000.0
2009-11-12 05:42:00,4.9506,4.95212,4.95009,4.95009,20000000.0
2009-11-12 05:43:00,4.95137,4.95199,4.95036,4.95036,13000000.0
2009-11-12 05:44:00,4.95113,4.95199,4.95076,4.95099,10000000.0
2009-11-12 05:45:00,4.95225,4.95225,4.95107,4.95117,9000000.0
2009-11-12 05:46:00,4.95209,4.9528,4.95115,4.95179,24000000.0
2009-11-12 05:47:00,4.9527,4.95363,4.95161,4.95363,16000000.0
2009-11-12 05:48:00,4.95222,4.95364,4.95208,4.9525,8000000.0
2009-11-12 05:49:00,4.9528,4.95308,4.95206,4.95266,7000000.0
2009-11-12 05:50:00,4.9528,4.95357,4.9522,4.95344,11000000.0
2009-11-12 05:51:00,4.95255,4.95379,4.9525,4.95275,18000000.0
2009-11-12 05:52:00,4.95316,4.95428,4.95261,4.95261,9000000.0
2009-11-12 05:53:00,4.95369,4.95402,4.95255,4.95261,15000000.0
2009-11-12 05:54:00,4.95433,4.95462,4.95279,4.95296,14000000.0
2009-11-12 05:55:00,4.95506,4.95584,4.95389,4.95552,15000000.0
2009-11-12 05:56:00,4.95484,4.956,4.95473,4.956,23000000.0
2009-11-12 05:57:00,4.95498,4.95639,4.95476,4.95478,17000000.0
2009-11-12 05:58:00,4.95561,4.95609,4.95486,4.95609,11000000.0
2009-11-12 05:59:00,4.95507,4.95566,4.95402,4.95463,13000000.0
2009-11-12 06:00:00,4.95379,4.9561,4.95379,4.95592,18000000.0
2009-11-12 06:01:00,4.95461,4.95546,4.95428,4.95428,9000000.0
2009-11-12 06:02:00,4.95381,4.95517,4.95381,4.95428,16000000.0
2009-11-12 06:03:00,4.95481,4.95535,4.95403,4.9542,12000000.0
2009-11-12 06:04:00,4.95336,4.95519,4.95336,4.95464,17000000.0
2009-11-12 06:05:00,4.95454,4.95506,4.95377,4.95506,11000000.0
2009-11-12 06:06:00,4.95294,4.95544,4.95294,4.95445,14000000.0
2009-11-12 06:07:00,4.95544,4.95544,4.95326,4.95492,13000000.0
2009-11-12 06:08:00,4.95451,4.95538,4.95389,4.95455,13000000.0
2009-11-12 06:09:00,4.95486,4.95536,4.95397,4.95397,11000000.0
2009-11-12 06:10:00,4.95483,4.95512,4.95422,4.95469,8000000.0
2009-11-12 06:11:00,4.95412,4.95574,4.95412,4.95518,17000000.0
2009-11-12 06:12:00,4.95397,4.95537,4.95394,4.95488,13000000.0
2009-11-12 06:13:00,4.95467,4.95529,4.95334,4.95455,13000000.0
2009-11-12 06:14:00,4.95427,4.95502,4.95378,4.95455,11000000.0
2009-11-12 06:15:00,4.95505,4.95566,4.954,4.95437,16000000.0
2009-11-12 06:16:00,4.95425,4.95559,4.95425,4.95556,13000000.0
2009-11-12 06:17:00,4.95544,4.95544,4.95389,4.95389,18000000.0
2009-11-12 06:18:00,4.95527,4.95527,4.95454,4.95461,11000000.0
2009-11-12 06:19:00,4.95577,4.95577,4.95411,4.95501,7000000.0
2009-11-12 06:20:00,4.955,4.95544,4.9537,4.95488,17000000.0
2009-11-12 06:21:00,4.95392,4.95532,4.95371,4.95451,13000000.0
2009-11-12 06:22:00,4.95425,4.95613,4.95425,4.95469,19000000.0
2009-11-12 06:23:00,4.95453,4.95602,4.95427,4.95427,19000000.0
2009-11-12 06:24:00,4.95553,4.95627,4.95414,4.95442,20000000.0
2009-11-12 06:25:00,4.95547,4.95598,4.9547,4.95536,8000000.0
2009-11-12 06:26:00,4.9555,4.95657,4.95461,4.95525,19000000.0
2009-11-12 06:27:00,4.95553,4.95655,4.95477,4.95506,12000000.0
2009-11-12 06:28:00,4.95546,4.95606,4.95511,4.95548,10000000.0
2009-11-12 06:29:00,4.95593,4.95642,4.95521,4.95642,10000000.0
2009-11-12 06:30:00,4.95601,4.95699,4.95515,4.95549,12000000.0
2009-11-12 06:31:00,4.95689,4.95737,4.95562,4.9569,15000000.0
2009-11-12 06:32:00,4.95641,4.95691,4.95599,4.95618,11000000.0
2009-11-12 06:33:00,4.95695,4.95744,4.95676,4.95738,13000000.0
2009-11-12 06:34:00,4.95746,4.95762,4.9561,4.95664,7000000.0
2009-11-12 06:35:00,4.95685,4.95719,4.95539,4.95551,11000000.0
2009-11-12 06:36:00,4.95658,4.95748,4.95576,4.9566,7000000.0
2009-11-12 06:37:00,4.95622,4.9575,4.95622,4.95711,9000000.0
2009-11-12 06:38:00,4.95635,4.95682,4.95585,4.95682,11000000.0
2009-11-12 06:39:00,4.95712,4.95761,4.95558,4.95586,14000000.0
2009-11-12 06:40:00,4.95706,4.95782,4.95567,4.95567,12000000.0
2009-11-12 06:41:00,4.95749,4.95749,4.9559,4.95626,17000000.0
2009-11-12 06:42:00,4.95743,4.95909,4.95669,4.95909,13000000.0
2009-11-12 06:43:00,4.95882,4.95895,4.95755,4.95824,11000000.0
2009-11-12 06:44:00,4.95914,4.9595,4.95784,4.95784,15000000.0
2009-11-12 06:45:00,4.95848,4.95986,4.95841,4.95909,10000000.0
2009-11-12 06:46:00,4.9593,4.95983,4.95877,4.95939,14000000.0
2009-11-12 06:47:00,4.95791,4.959,4.95753,4.95753,10000000.0
2009-11-12 06:48:00,4.9583,4.95905,4.95716,4.95865,13000000.0
2009-11-12 06:49:00,4.95884,4.95897,4.9569,4.9569,15000000.0
2009-11-12 06:50:00,4.95742,4.95845,4.95672,4.95757,16000000.0
2009-11-12 06:51:00,4.95858,4.95858,4.95703,4.95791,14000000.0
2009-11-12 06:52:00,4.95806,4.95889,4.95727,4.95889,10000000.0
2009-11-12 06:53:00,4.95724,4.95872,4.95724,4.95797,12000000.0
2009-11-12 06:54:00,4.95811,4.9584,4.95693,4.95776,14000000.0
2009-11-12 06:55:00,4.95838,4.95838,4.9563,4.95748,18000000.0
2009-11-12 06:56:00,4.95791,4.9583,4.95765,4.95765,19000000.0
2009-11-12 06:57:00,4.95692,4.95791,4.95644,4.95715,8000000.0
2009-11-12 06:58:00,4.9571,4.95769,4.95688,4.95741,10000000.0
2009-11-12 06:59:00,4.95769,4.95784,4.95657,4.95657,17000000.0
2009-11-12 07:00:00,4.95727,4.95825,4.95697,4.95814,11000000.0
2009-11-12 07:01:00,4.95847,4.95891,4.9578,4.95878,11000000.0
2009-11-12 07:02:00,4.95721,4.95886,4.95698,4.95877,13000000.0
2009-11-12 07:03:00,4.95855,4.95857,4.95717,4.95717,12000000.0
2009-11-12 07:04:00,4.95817,4.95865,4.957,4.95718,18000000.0
2009-11-12 07:05:00,4.95702,4.9586,4.95702,4.95814,12000000.0
2009-11-12 07:06:00,4.95711,4.95827,4.95626,4.95722,15000000.0
2009-11-12 07:07:00,4.95859,4.95859,4.95784,4.95838,11000000.0
2009-11-12 07:08:00,4.95886,4.95951,4.95811,4.9592,9000000.0
2009-11-12 07:09:00,4.95867,4.95943,4.95707,4.95879,15000000.0
2009-11-12 07:10:00,4.95901,4.95942,4.95754,4.95754,19000000.0
2009-11-12 07:11:00,4.95914,4.95941,4.95812,4.95941,9000000.0
2009-11-12 07:12:00,4.95959,4.96005,4.95822,4.96005,12000000.0
2009-11-12 07:13:00,4.95943,4.96017,4.95827,4.9601,19000000.0
2009-11-12 07:14:00,4.95853,4.95929,4.95814,4.95864,8000000.0
2009-11-12 07:15:00,4.95909,4.96,4.9584,4.95943,16000000.0
2009-11-12 07:16:00,4.95927,4.95951,4.95791,4.95806,18000000.0
2009-11-12 07:17:00,4.95946,4.95946,4.95796,4.9582,22000000.0
2009-11-12 07:18:00,4.95837,4.95913,4.95779,4.95884,16000000.0
2009-11-12 07:19:00,4.95871,4.95902,4.95771,4.95772,17000000.0
2009-11-12 07:20:00,4.95879,4.95939,4.95787,4.95829,14000000.0
2009-11-12 07:21:00,4.95779,4.95861,4.95729,4.95802,16000000.0
2009-11-12 07:22:00,4.95712,4.95855,4.95666,4.95708,14000000.0
2009-11-12 07:23:00,4.95794,4.95845,4.95702,4.95702,17000000.0
2009-11-12 07:24:00,4.95772,4.95813,4.9573,4.95773,9000000.0
2009-11-12 07:25:00,4.95786,4.95811,4.95694,4.9581,13000000.0
2009-11-12 07:26:00,4.95647,4.95835,4.95647,4.95835,13000000.0
2009-11-12 07:27:00,4.95648,4.95746,4.95648,4.95676,7000000.0
2009-11-12 07:28:00,4.95692,4.9575,4.95618,4.95688,18000000.0
2009-11-12 07:29:00,4.95704,4.95741,4.95624,4.95739,8000000.0
2009-11-12 07:30:00,4.95696,4.95749,4.95593,4.95606,16000000.0
2009-11-12 07:31:00,4.95715,4.95715,4.95577,4.95703,15000000.0
2009-11-12 07:32:00,4.95595,4.95663,4.95501,4.95517,13000000.0
2009-11-12 07:33:00,4.95499,4.95728,4.95499,4.95728,8000000.0
2009-11-12 07:34:00,4.95672,4.95672,4.95577,4.95634,11000000.0
2009-11-12 07:35:00,4.95638,4.95733,4.95548,4.95733,16000000.0
2009-11-12 07:36:00,4.95735,4.95756,4.95641,4.95687,11000000.0
2009-11-12 07:37:00,4.95754,4.95758,4.95612,4.95612,17000000.0
2009-11-12 07:38:00,4.95664,4.95687,4.95579,4.95687,9000000.0
2009-11-12 07:39:00,4.95687,4.95687,4.95511,4.95615,12000000.0
2009-11-12 07:40:00,4.9565,4.95741,4.95544,4.95677,14000000.0
2009-11-12 07:41:00,4.95655,4.95676,4.95572,4.95639,14000000.0
2009-11-12 07:42:00,4.95634,4.9567,4.95577,4.9565,8000000.0
2009-11-12 07:43:00,4.95591,4.95663,4.95538,4.95663,15000000.0
2009-11-12 07:44:00,4.95604,4.95622,4.9546,4.95587,13000000.0
2009-11-12 07:45:00,4.95564,4.95659,4.95511,4.95511,19000000.0
2009-11-12 07:46:00,4.95629,4.95676,4.95577,4.95634,11000000.0
2009-11-12 07:47:00,4.95573,4.95657,4.95537,4.95657,16000000.0
2009-11-12 07:48:00,4.95741,4.95741,4.95568,4.95568,9000000.0
2009-11-12 07:49:00,4.95641,4.95675,4.95556,4.95556,11000000.0
2009-11-12 07:50:00,4.95635,4.95655,4.95491,4.95491,11000000.0
2009-11-12 07:51:00,4.95579,4.95634,4.95525,4.95585,13000000.0
2009-11-12 07:52:00,4.95569,4.95671,4.95515,4.95571,14000000.0
2009-11-12 07:53:00,4.9558,4.95658,4.95515,4.95632,10000000.0
2009-11-12 07:54:00,4.95629,4.95638,4.95442,4.95601,17000000.0
2009-11-12 07:55:00,4.95543,4.95562,4.95439,4.95558,10000000.0
2009-11-12 07:56:00,4.95423,4.9562,4.95423,4.9562,11000000.0
2009-11-12 07:57:00,4.9544,4.95556,4.95425,4.95425,11000000.0
2009-11-12 07:58:00,4.95527,4.95582,4.9541,4.95518,24000000.0
2009-11-12 07:59:00,4.95509,4.95571,4.95431,4.95431,11000000.0
2009-11-12 08:00:00,4.95541,4.95573,4.95436,4.95564,14000000.0
2009-11-12 08:01:00,4.95558,4.9565,4.95444,4.95474,15000000.0
2009-11-12 08:02:00,4.95442,4.95613,4.95442,4.9545,16000000.0
2009-11-12 08:03:00,4.95563,4.95628,4.95502,4.95543,10000000.0
2009-11-12 08:04:00,4.95414,4.95558,4.95396,4.95396,13000000.0
2009-11-12 08:05:00,4.95476,4.95524,4.95387,4.95494,18000000.0
2009-11-12 08:06:00,4.95422,4.95573,4.95422,4.9553,14000000.0
2009-11-12 08:07:00,4.95326,4.95443,4.9529,4.95367,11000000.0
2009-11-12 08:08:00,4.9531,4.95414,4.95251,4.95329,19000000.0
2009-11-12 08:09:00,4.95319,4.95364,4.95262,4.95364,9000000.0
2009-11-12 08:10:00,4.95314,4.95407,4.95304,4.95407,8000000.0
2009-11-12 08:11:00,4.95464,4.95506,4.95315,4.95324,16000000.0
2009-11-12 08:12:00,4.9532,4.95469,4.95301,4.95421,16000000.0
2009-11-12 08:13:00,4.95277,4.9552,4.95277,4.95433,15000000.0
2009-11-12 08:14:00,4.9552,4.95662,4.95411,4.95584,15000000.0
2009-11-12 08:15:00,4.95605,4.95655,4.95531,4.95633,14000000.0
2009-11-12 08:16:00,4.95652,4.95652,4.95468,4.95468,14000000.0
2009-11-12 08:17:00,4.95536,4.95633,4.95482,4.95564,15000000.0
2009-11-12 08:18:00,4.95608,4.95715,4.95546,4.95653,11000000.0
2009-11-12 08:19:00,4.95549,4.95793,4.95416,4.95416,16000000.0
2009-11-12 08:20:00,4.9548,4.95613,4.95416,4.95594,17000000.0
2009-11-12 08:21:00,4.95572,4.9559,4.954,4.95469,15000000.0
2009-11-12 08:22:00,4.9546,4.95554,4.95397,4.95477,8000000.0
2009-11-12 08:23:00,4.95494,4.95605,4.95402,4.95465,15000000.0
2009-11-12 08:24:00,4.95679,4.95708,4.95519,4.95607,8000000.0
2009-11-12 08:25:00,4.95575,4.95723,4.95504,4.95592,17000000.0
2009-11-12 08:26:00,4.95658,4.95686,4.95519,4.95519,14000000.0
2009-11-12 08:27:00,4.9571,4.958,4.95581,4.95581,9000000.0
2009-11-12 08:28:00,4.95697,4.95832,4.95655,4.95761,11000000.0
2009-11-12 08:29:00,4.95807,4.95807,4.95635,4.9578,15000000.0
2009-11-12 08:30:00,4.95674,4.9584,4.9562,4.95751,10000000.0
2009-11-12 08:31:00,4.95818,4.95868,4.95583,4.95583,17000000.0
2009-11-12 08:32:00,4.95712,4.95781,4.95594,4.95672,20000000.0
2009-11-12 08:33:00,4.95769,4.95781,4.95625,4.95657,7000000.0
2009-11-12 08:34:00,4.95527,4.95681,4.95527,4.95571,8000000.0
2009-11-12 08:35:00,4.95666,4.95724,4.95521,4.95667,19000000.0
2009-11-12 08:36:00,4.9564,4.95775,4.95549,4.95549,14000000.0
2009-11-12 08:37:00,4.95655,4.95738,4.9559,4.95686,12000000.0
2009-11-12 08:38:00,4.9568,4.95748,4.9557,4.9557,13000000.0
2009-11-12 08:39:00,4.95597,4.95699,4.95564,4.95697,14000000.0
2009-11-12 08:40:00,4.95707,4.95736,4.9556,4.9567,12000000.0
2009-11-12 08:41:00,4.95727,4.95727,4.95606,4.95691,11000000.0
2009-11-12 08:42:00,4.95631,4.95736,4.95551,4.95551,18000000.0
2009-11-12 08:43:00,4.95587,4.95645,4.95526,4.95645,8000000.0
2009-11-12 08:44:00,4.95611,4.95629,4.95486,4.95629,12000000.0
2009-11-12 08:45:00,4.95594,4.95632,4.95424,4.95478,20000000.0
2009-11-12 08:46:00,4.95502,4.95567,4.95454,4.95557,10000000.0
2009-11-12 08:47:00,4.95571,4.95571,4.9538,4.95381,13000000.0
2009-11-12 08:48:00,4.95447,4.95561,4.95397,4.95524,16000000.0
2009-11-12 08:49:00,4.95402,4.95571,4.95402,4.95571,9000000.0
2009-11-12 08:50:00,4.95593,4.95659,4.95495,4.95599,17000000.0
2009-11-12 08:51:00,4.95565,4.95571,4.95451,4.95514,8000000.0
2009-11-12 08:52:00,4.95462,4.95551,4.95191,4.95264,20000000.0
2009-11-12 08:53:00,4.95325,4.95386,4.95191,4.95355,16000000.0
2009-11-12 08:54:00,4.95155,4.95364,4.95121,4.95314,15000000.0
2009-11-12 08:55:00,4.9519,4.95375,4.9519,4.95281,12000000.0
2009-11-12 08:56:00,4.95153,4.95276,4.95016,4.95207,14000000.0
2009-11-12 08:57:00,4.95156,4.95245,4.95036,4.95245,14000000.0
2009-11-12 08:58:00,4.95126,4.95296,4.95126,4.95296,15000000.0
2009-11-12 08:59:00,4.9526,4.95273,4.9512,4.95273,15000000.0
2009-11-12 09:00:00,4.95238,4.95246,4.95105,4.95221,14000000.0
2009-11-12 09:01:00,4.95125,4.95235,4.95017,4.95231,14000000.0
2009-11-12 09:02:00,4.95202,4.95316,4.95148,4.95316,17000000.0
2009-11-12 09:03:00,4.95291,4.95369,4.95198,4.95287,16000000.0
2009-11-12 09:04:00,4.9524,4.95323,4.95127,4.95127,10000000.0
2009-11-12 09:05:00,4.95186,4.95329,4.95097,4.95192,14000000.0
2009-11-12 09:06:00,4.95256,4.95412,4.95211,4.95396,14000000.0
2009-11-12 09:07:00,4.95366,4.9553,4.95304,4.9553,9000000.0
2009-11-12 09:08:00,4.95495,4.95564,4.95395,4.95564,17000000.0
2009-11-12 09:09:00,4.95432,4.95566,4.95432,4.95566,9000000.0
2009-11-12 09:10:00,4.95509,4.95542,4.95406,4.95449,12000000.0
2009-11-12 09:11:00,4.95499,4.95565,4.95389,4.95501,15000000.0
2009-11-12 09:12:00,4.95493,4.95541,4.95324,4.95541,14000000.0
2009-11-12 09:13:00,4.95493,4.95544,4.95427,4.95486,12000000.0
2009-11-12 09:14:00,4.95379,4.95538,4.95374,4.95521,13000000.0
2009-11-12 09:15:00,4.95445,4.95517,4.95363,4.95375,13000000.0
2009-11-12 09:16:00,4.95482,4.95493,4.95402,4.95457,10000000.0
2009-11-12 09:17:00,4.95428,4.95481,4.95353,4.95469,14000000.0
2009-11-12 09:18:00,4.95473,4.95594,4.95374,4.95501,16000000.0
2009-11-12 09:19:00,4.95626,4.95666,4.95482,4.95652,14000000.0
2009-11-12 09:20:00,4.95643,4.95656,4.95455,4.9561,11000000.0
2009-11-12 09:21:00,4.9563,4.95787,4.95594,4.95787,11000000.0
2009-11-12 09:22:00,4.95766,4.95766,4.95587,4.95709,18000000.0
2009-11-12 09:23:00,4.95733,4.95733,4.95567,4.95615,18000000.0
2009-11-12 09:24:00,4.95721,4.95734,4.95533,4.95657,18000000.0
2009-11-12 09:25:00,4.95653,4.95738,4.95602,4.95657,13000000.0
2009-11-12 09:26:00,4.95532,4.9575,4.95508,4.95732,13000000.0
2009-11-12 09:27:00,4.95757,4.95804,4.95665,4.95745,11000000.0
2009-11-12 09:28:00,4.95741,4.95744,4.95566,4.95647,12000000.0
2009-11-12 09:29:00,4.95658,4.95711,4.95526,4.95578,16000000.0
2009-11-12 09:30:00,4.95717,4.95861,4.95717,4.95846,11000000.0
2009-11-12 09:31:00,4.95812,4.9589,4.95708,4.9589,13000000.0
2009-11-12 09:32:00,4.95808,4.9584,4.95659,4.95749,14000000.0
2009-11-12 09:33:00,4.95619,4.95742,4.95582,4.95653,16000000.0
2009-11-12 09:34:00,4.95695,4.95699,4.95548,4.95669,13000000.0
2009-11-12 09:35:00,4.95648,4.95744,4.95608,4.95744,9000000.0
2009-11-12 09:36:00,4.95694,4.95694,4.95483,4.95581,7000000.0
2009-11-12 09:37:00,4.95637,4.95698,4.9553,4.95663,14000000.0
2009-11-12 09:38:00,4.95614,4.95688,4.9549,4.95646,18000000.0
2009-11-12 09:39:00,4.95569,4.95704,4.95456,4.95574,15000000.0
2009-11-12 09:40:00,4.95604,4.95604,4.95472,4.95476,10000000.0
2009-11-12 09:41:00,4.95614,4.95628,4.95479,4.95543,14000000.0
2009-11-12 09:42:00,4.95583,4.95609,4.95405,4.95564,18000000.0
2009-11-12 09:43:00,4.95627,4.95627,4.9547,4.95486,9000000.0
2009-11-12 09:44:00,4.95618,4.95732,4.95501,4.95732,10000000.0
2009-11-12 09:45:00,4.95785,4.95873,4.95705,4.95873,10000000.0
2009-11-12 09:46:00,4.95842,4.95994,4.95741,4.95914,14000000.0
2009-11-12 09:47:00,4.96038,4.96153,4.95921,4.96153,11000000.0
2009-11-12 09:48:00,4.96115,4.96115,4.95999,4.96065,10000000.0
2009-11-12 09:49:00,4.96107,4.96142,4.95949,4.96132,13000000.0
2009-11-12 09:50:00,4.9613,4.96426,4.9604,4.96426,12000000.0
2009-11-12 09:51:00,4.96435,4.96514,4.96239,4.96404,18000000.0
2009-11-12 09:52:00,4.96383,4.96433,4.96273,4.96363,12000000.0
2009-11-12 09:53:00,4.96395,4.96422,4.96302,4.96302,18000000.0
2009-11-12 09:54:00,4.96422,4.96558,4.96327,4.96485,13000000.0
2009-11-12 09:55:00,4.96271,4.96437,4.96239,4.96242,14000000.0
2009-11-12 09:56:00,4.96357,4.96615,4.96297,4.96615,16000000.0
2009-11-12 09:57:00,4.96605,4.96673,4.96375,4.9647,17000000.0
2009-11-12 09:58:00,4.96475,4.96487,4.96337,4.96364,18000000.0
2009-11-12 09:59:00,4.9653,4.96588,4.96376,4.96569,7000000.0
2009-11-12 10:00:00,4.96668,4.96788,4.96575,4.9675,13000000.0
2009-11-12 10:01:00,4.96766,4.96931,4.96647,4.96931,15000000.0
2009-11-12 10:02:00,4.96744,4.96808,4.96633,4.967,10000000.0
2009-11-12 10:03:00,4.96553,4.9681,4.96553,4.96748,15000000.0
2009-11-12 10:04:00,4.96745,4.96745,4.96549,4.96675,13000000.0
2009-11-12 10:05:00,4.96677,4.96677,4.96483,4.96494,16000000.0
2009-11-12 10:06:00,4.96511,4.96513,4.9634,4.96482,16000000.0
2009-11-12 10:07:00,4.96488,4.96508,4.96299,4.96299,24000000.0
2009-11-12 10:08:00,4.96346,4.96453,4.96279,4.96421,13000000.0
2009-11-12 10:09:00,4.96439,4.96439,4.96302,4.96358,17000000.0
2009-11-12 10:10:00,4.96428,4.965,4.96291,4.96453,14000000.0
2009-11-12 10:11:00,4.96496,4.96496,4.96282,4.9636,14000000.0
2009-11-12 10:12:00,4.96561,4.96666,4.96392,4.9664,9000000.0
2009-11-12 10:13:00,4.96551,4.96679,4.96521,4.9664,13000000.0
2009-11-12 10:14:00,4.96603,4.96696,4.96537,4.96696,10000000.0
2009-11-12 10:15:00,4.96764,4.96829,4.96662,4.96741,19000000.0
2009-11-12 10:16:00,4.96693,4.96762,4.96604,4.96762,11000000.0
2009-11-12 10:17:00,4.96732,4.96732,4.96453,4.96537,13000000.0
2009-11-12 10:18:00,4.96573,4.96623,4.96409,4.96573,21000000.0
2009-11-12 10:19:00,4.96586,4.96629,4.96431,4.9657,12000000.0
2009-11-12 10:20:00,4.96624,4.96676,4.96422,4.96569,8000000.0
2009-11-12 10:21:00,4.96659,4.96715,4.96499,4.96597,17000000.0
2009-11-12 10:22:00,4.9653,4.96599,4.9642,4.96575,15000000.0
2009-11-12 10:23:00,4.96475,4.96498,4.96279,4.96279,11000000.0
2009-11-12 10:24:00,4.96504,4.96531,4.96335,4.96478,13000000.0
2009-11-12 10:25:00,4.96518,4.96518,4.96365,4.96501,14000000.0
2009-11-12 10:26:00,4.96306,4.96426,4.96306,4.96413,10000000.0
2009-11-12 10:27:00,4.96505,4.96505,4.9632,4.964,9000000.0
2009-11-12 10:28:00,4.96359,4.96375,4.96199,4.96296,11000000.0
2009-11-12 10:29:00,4.96341,4.96389,4.96193,4.96259,19000000.0
2009-11-12 10:30:00,4.96277,4.9629,4.9619,4.9629,11000000.0
2009-11-12 10:31:00,4.96229,4.96229,4.9601,4.96203,15000000.0
2009-11-12 10:32:00,4.96167,4.96174,4.9603,4.96174,9000000.0
2009-11-12 10:33:00,4.96242,4.96242,4.96055,4.96227,16000000.0
2009-11-12 10:34:00,4.96188,4.96244,4.96093,4.96099,11000000.0
2009-11-12 10:35:00,4.96254,4.96364,4.962,4.96364,9000000.0
2009-11-12 10:36:00,4.96378,4.96464,4.96286,4.96404,13000000.0
2009-11-12 10:37:00,4.9643,4.96459,4.96284,4.96338,14000000.0
2009-11-12 10:38:00,4.96396,4.96396,4.96212,4.96212,7000000.0
2009-11-12 10:39:00,4.96218,4.96292,4.96112,4.96183,12000000.0
2009-11-12 10:40:00,4.96208,4.96208,4.96064,4.96078,17000000.0
2009-11-12 10:41:00,4.96248,4.96314,4.96043,4.96153,15000000.0
2009-11-12 10:42:00,4.96217,4.96217,4.95998,4.96204,13000000.0
2009-11-12 10:43:00,4.96024,4.96257,4.96024,4.96238,15000000.0
2009-11-12 10:44:00,4.96183,4.96266,4.96108,4.96266,11000000.0
2009-11-12 10:45:00,4.96232,4.96311,4.9609,4.96104,17000000.0
2009-11-12 10:46:00,4.96217,4.96286,4.96167,4.96286,9000000.0
2009-11-12 10:47:00,4.96332,4.96372,4.96192,4.96192,9000000.0
2009-11-12 10:48:00,4.96374,4.96407,4.96216,4.96285,11000000.0
2009-11-12 10:49:00,4.96366,4.96393,4.96252,4.96356,11000000.0
2009-11-12 10:50:00,4.96404,4.96408,4.96218,4.96408,16000000.0
2009-11-12 10:51:00,4.9642,4.96545,4.96337,4.96545,21000000.0
2009-11-12 10:52:00,4.9647,4.96541,4.96386,4.96541,8000000.0
2009-11-12 10:53:00,4.96477,4.96651,4.96459,4.96651,12000000.0
2009-11-12 10:54:00,4.96603,4.96745,4.96563,4.96732,16000000.0
2009-11-12 10:55:00,4.9663,4.96636,4.96487,4.96594,13000000.0
2009-11-12 10:56:00,4.96602,4.96602,4.96395,4.96582,16000000.0
2009-11-12 10:57:00,4.96667,4.96693,4.96407,4.96407,10000000.0
2009-11-12 10:58:00,4.96429,4.9661,4.96421,4.96593,12000000.0
2009-11-12 10:59:00,4.96629,4.9663,4.96404,4.96617,11000000.0
2009-11-12 11:00:00,4.96625,4.96635,4.96467,4.96467,13000000.0
2009-11-12 11:01:00,4.96601,4.96657,4.9656,4.9662,9000000.0
2009-11-12 11:02:00,4.96735,4.96786,4.96625,4.96728,8000000.0
2009-11-12 11:03:00,4.96808,4.96913,4.96753,4.96873,10000000.0
2009-11-12 11:04:00,4.97009,4.97244,4.96846,4.97154,12000000.0
2009-11-12 11:05:00,4.96914,4.97089,4.9691,4.97046,11000000.0
2009-11-12 11:06:00,4.9719,4.97357,4.9706,4.97341,8000000.0
2009-11-12 11:07:00,4.97456,4.97456,4.97253,4.97409,14000000.0
2009-11-12 11:08:00,4.97321,4.97402,4.97172,4.97172,18000000.0
2009-11-12 11:09:00,4.97327,4.97382,4.97133,4.97228,15000000.0
2009-11-12 11:10:00,4.9723,4.97321,4.97149,4.97241,12000000.0
2009-11-12 11:11:00,4.9726,4.97361,4.97155,4.97361,11000000.0
2009-11-12 11:12:00,4.97246,4.97438,4.97232,4.97375,8000000.0
2009-11-12 11:13:00,4.97374,4.97394,4.97237,4.97378,15000000.0
2009-11-12 11:14:00,4.97326,4.97392,4.97236,4.97392,13000000.0
2009-11-12 11:15:00,4.97415,4.97694,4.97298,4.97694,20000000.0
2009-11-12 11:16:00,4.97766,4.97766,4.97607,4.97735,15000000.0
2009-11-12 11:17:00,4.97708,4.97708,4.97556,4.97694,18000000.0
2009-11-12 11:18:00,4.97737,4.97936,4.97599,4.97805,20000000.0
2009-11-12 11:19:00,4.97836,4.97905,4.9773,4.9784,13000000.0
2009-11-12 11:20:00,4.97845,4.97878,4.97691,4.97834,20000000.0
2009-11-12 11:21:00,4.97882,4.9791,4.97709,4.97827,18000000.0
2009-11-12 11:22:00,4.97658,4.97861,4.97649,4.97826,18000000.0
2009-11-12 11:23:00,4.97601,4.97751,4.97601,4.97749,13000000.0
2009-11-12 11:24:00,4.97631,4.97678,4.97512,4.97512,9000000.0
2009-11-12 11:25:00,4.97624,4.97624,4.97483,4.97551,8000000.0
2009-11-12 11:26:00,4.97533,4.97533,4.97258,4.97261,8000000.0
2009-11-12 11:27:00,4.9736,4.9749,4.97293,4.9749,7000000.0
2009-11-12 11:28:00,4.97452,4.97504,4.9728,4.97451,14000000.0
2009-11-12 11:29:00,4.97483,4.97501,4.974,4.97491,16000000.0
2009-11-12 11:30:00,4.97352,4.97559,4.97352,4.97559,7000000.0
2009-11-12 11:31:00,4.97525,4.97691,4.97455,4.97596,15000000.0
2009-11-12 11:32:00,4.97608,4.97655,4.97528,4.9764,10000000.0
2009-11-12 11:33:00,4.97613,4.97613,4.97482,4.97591,8000000.0
2009-11-12 11:34:00,4.97566,4.97583,4.97484,4.97515,11000000.0
2009-11-12 11:35:00,4.97579,4.97579,4.97412,4.97556,15000000.0
2009-11-12 11:36:00,4.97436,4.97584,4.97407,4.97534,14000000.0
2009-11-12 11:37:00,4.97518,4.97539,4.97362,4.97465,11000000.0
2009-11-12 11:38:00,4.97418,4.97418,4.97263,4.97374,12000000.0
2009-11-12 11:39:00,4.97371,4.97392,4.97239,4.97359,13000000.0
2009-11-12 11:40:00,4.97185,4.97317,4.97179,4.97274,8000000.0
2009-11-12 11:41:00,4.97332,4.97405,4.97154,4.97405,13000000.0
2009-11-12 11:42:00,4.97366,4.97387,4.97245,4.97363,18000000.0
2009-11-12 11:43:00,4.97293,4.97365,4.97186,4.97313,13000000.0
2009-11-12 11:44:00,4.97286,4.97391,4.97196,4.97332,14000000.0
2009-11-12 11:45:00,4.97311,4.97385,4.97186,4.97383,12000000.0
2009-11-12 11:46:00,4.97205,4.97379,4.97204,4.9736,14000000.0
2009-11-12 11:47:00,4.97247,4.97284,4.97128,4.97201,15000000.0
2009-11-12 11:48:00,4.97212,4.97284,4.97165,4.97238,9000000.0
2009-11-12 11:49:00,4.97255,4.97265,4.97131,4.97259,14000000.0
2009-11-12 11:50:00,4.97198,4.97311,4.97124,4.97311,17000000.0
2009-11-12 11:51:00,4.97266,4.97335,4.97153,4.97299,15000000.0
2009-11-12 11:52:00,4.97158,4.97269,4.97158,4.97182,15000000.0
2009-11-12 11:53:00,4.97277,4.97277,4.97138,4.97138,14000000.0
2009-11-12 11:54:00,4.97313,4.97313,4.97118,4.97169,9000000.0
2009-11-12 11:55:00,4.97306,4.97333,4.97191,4.97233,11000000.0
2009-11-12 11:56:00,4.97285,4.97533,4.97285,4.97529,13000000.0
2009-11-12 11:57:00,4.97559,4.97608,4.97463,4.97576,13000000.0
2009-11-12 11:58:00,4.97583,4.97584,4.9743,4.9743,12000000.0
2009-11-12 11:59:00,4.97551,4.97634,4.97475,4.9762,12000000.0
2009-11-12 12:00:00,4.97524,4.97586,4.97418,4.97574,12000000.0
2009-11-12 12:01:00,4.97544,4.976,4.97359,4.97458,22000000.0
2009-11-12 12:02:00,4.97463,4.97538,4.97315,4.97315,10000000.0
2009-11-12 12:03:00,4.97325,4.97416,4.97244,4.97296,18000000.0
2009-11-12 12:04:00,4.97289,4.97363,4.97152,4.97265,12000000.0
2009-11-12 12:05:00,4.97245,4.9732,4.97107,4.97275,15000000.0
2009-11-12 12:06:00,4.97367,4.97369,4.97141,4.97326,14000000.0
2009-11-12 12:07:00,4.97289,4.9733,4.97182,4.97276,15000000.0
2009-11-12 12:08:00,4.97326,4.9743,4.97236,4.97411,19000000.0
2009-11-12 12:09:00,4.97375,4.97375,4.97114,4.97188,12000000.0
2009-11-12 12:10:00,4.97296,4.97302,4.97131,4.97221,23000000.0
2009-11-12 12:11:00,4.97228,4.97242,4.97127,4.97133,21000000.0
2009-11-12 12:12:00,4.97201,4.97232,4.97043,4.97043,9000000.0
2009-11-12 12:13:00,4.9714,4.97245,4.97011,4.97158,13000000.0
2009-11-12 12:14:00,4.97138,4.97186,4.96976,4.97129,15000000.0
2009-11-12 12:15:00,4.97195,4.97269,4.97023,4.97201,14000000.0
2009-11-12 12:16:00,4.97218,4.97232,4.97091,4.97191,16000000.0
2009-11-12 12:17:00,4.97132,4.97137,4.96951,4.97113,13000000.0
2009-11-12 12:18:00,4.97162,4.97167,4.97054,4.97065,9000000.0
2009-11-12 12:19:00,4.96911,4.97107,4.96881,4.97107,10000000.0
2009-11-12 12:20:00,4.97134,4.97179,4.97074,4.97163,7000000.0
2009-11-12 12:21:00,4.97026,4.97281,4.97026,4.97279,13000000.0
2009-11-12 12:22:00,4.97173,4.97183,4.9701,4.97159,10000000.0
2009-11-12 12:23:00,4.9719,4.97208,4.96974,4.97069,10000000.0
2009-11-12 12:24:00,4.97018,4.97026,4.96676,4.96837,12000000.0
2009-11-12 12:25:00,4.96729,4.96848,4.96635,4.96848,12000000.0
2009-11-12 12:26:00,4.96819,4.96869,4.96707,4.96707,20000000.0
2009-11-12 12:27:00,4.96858,4.96976,4.96718,4.96865,12000000.0
2009-11-12 12:28:00,4.97028,4.97028,4.96839,4.96896,14000000.0
2009-11-12 12:29:00,4.96825,4.97057,4.96825,4.97057,10000000.0
2009-11-12 12:30:00,4.97016,4.97123,4.96938,4.97015,19000000.0
2009-11-12 12:31:00,4.96971,4.96974,4.9685,4.96973,11000000.0
2009-11-12 12:32:00,4.96948,4.96987,4.96859,4.96958,10000000.0
2009-11-12 12:33:00,4.96931,4.97032,4.96905,4.96985,15000000.0
2009-11-12 12:34:00,4.96967,4.97042,4.96897,4.97029,16000000.0
2009-11-12 12:35:00,4.97068,4.97106,4.96945,4.97106,10000000.0
2009-11-12 12:36:00,4.97171,4.97204,4.97006,4.97136,11000000.0
2009-11-12 12:37:00,4.9722,4.97245,4.97076,4.97082,10000000.0
2009-11-12 12:38:00,4.97253,4.97286,4.97091,4.97192,14000000.0
2009-11-12 12:39:00,4.97206,4.97355,4.97144,4.973,14000000.0
2009-11-12 12:40:00,4.97282,4.97294,4.97106,4.97185,11000000.0
2009-11-12 12:41:00,4.97291,4.97291,4.97135,4.97193,12000000.0
2009-11-12 12:42:00,4.97267,4.97275,4.97057,4.97165,14000000.0
2009-11-12 12:43:00,4.97289,4.97289,4.97045,4.97045,15000000.0
2009-11-12 12:44:00,4.97173,4.97202,4.97071,4.97152,16000000.0
2009-11-12 12:45:00,4.97107,4.97173,4.97083,4.97173,10000000.0
2009-11-12 12:46:00,4.97152,4.97229,4.97083,4.97229,12000000.0
2009-11-12 12:47:00,4.97245,4.97261,4.97055,4.97055,13000000.0
2009-11-12 12:48:00,4.97202,4.97202,4.97011,4.97073,12000000.0
2009-11-12 12:49:00,4.97015,4.97081,4.96918,4.97063,14000000.0
2009-11-12 12:50:00,4.97009,4.97061,4.96962,4.96996,9000000.0
2009-11-12 12:51:00,4.97107,4.97195,4.97041,4.97145,10000000.0
2009-11-12 12:52:00,4.97105,4.97184,4.96955,4.97184,22000000.0
2009-11-12 12:53:00,4.97024,4.972,4.97024,4.97043,14000000.0
2009-11-12 12:54:00,4.97074,4.97213,4.97074,4.97185,13000000.0
2009-11-12 12:55:00,4.97099,4.97175,4.9695,4.9695,21000000.0
2009-11-12 12:56:00,4.97141,4.97141,4.96977,4.96998,18000000.0
2009-11-12 12:57:00,4.97114,4.97131,4.97033,4.97121,7000000.0
2009-11-12 12:58:00,4.97074,4.97107,4.96985,4.97014,12000000.0
2009-11-12 12:59:00,4.97086,4.97086,4.96935,4.97018,18000000.0
2009-11-12 13:00:00,4.97027,4.97107,4.96929,4.97081,14000000.0
2009-11-12 13:01:00,4.97033,4.97039,4.96885,4.96885,11000000.0
2009-11-12 13:02:00,4.97047,4.97047,4.96856,4.96876,15000000.0
2009-11-12 13:03:00,4.96786,4.96984,4.96772,4.96929,15000000.0
2009-11-12 13:04:00,4.96917,4.96983,4.96826,4.96927,16000000.0
2009-11-12 13:05:00,4.96864,4.97,4.96846,4.96981,9000000.0
2009-11-12 13:06:00,4.96969,4.97103,4.96864,4.97103,13000000.0
2009-11-12 13:07:00,4.97141,4.97141,4.96951,4.97091,13000000.0
2009-11-12 13:08:00,4.96942,4.97098,4.96942,4.96949,10000000.0
2009-11-12 13:09:00,4.97013,4.97053,4.96918,4.97041,15000000.0
2009-11-12 13:10:00,4.97041,4.97072,4.96948,4.97043,12000000.0
2009-11-12 13:11:00,4.96962,4.97035,4.96903,4.96975,12000000.0
2009-11-12 13:12:00,4.96992,4.97087,4.96936,4.97064,12000000.0
2009-11-12 13:13:00,4.97157,4.97191,4.97019,4.97167,11000000.0
2009-11-12 13:14:00,4.97228,4.97228,4.97096,4.97178,9000000.0
2009-11-12 13:15:00,4.97205,4.97237,4.97097,4.97237,15000000.0
2009-11-12 13:16:00,4.97204,4.97217,4.97085,4.972,15000000.0
2009-11-12 13:17:00,4.97235,4.9725,4.97022,4.97164,17000000.0
2009-11-12 13:18:00,4.97078,4.97266,4.97078,4.97154,15000000.0
2009-11-12 13:19:00,4.97298,4.97298,4.97093,4.97224,15000000.0
2009-11-12 13:20:00,4.97224,4.97263,4.97105,4.97119,19000000.0
2009-11-12 13:21:00,4.97253,4.97267,4.97141,4.97227,10000000.0
2009-11-12 13:22:00,4.97305,4.97305,4.97147,4.97263,8000000.0
2009-11-12 13:23:00,4.97265,4.97339,4.97134,4.97241,15000000.0
2009-11-12 13:24:00,4.97344,4.9737,4.97199,4.97214,11000000.0
2009-11-12 13:25:00,4.97375,4.97389,4.9725,4.97389,9000000.0
2009-11-12 13:26:00,4.97316,4.97378,4.97237,4.97237,8000000.0
2009-11-12 13:27:00,4.97338,4.97343,4.97185,4.97343,15000000.0
2009-11-12 13:28:00,4.97327,4.97327,4.97189,4.97189,17000000.0
2009-11-12 13:29:00,4.97337,4.97337,4.97215,4.97277,11000000.0
2009-11-12 13:30:00,4.97368,4.97368,4.97203,4.9734,21000000.0
2009-11-12 13:31:00,4.97264,4.97316,4.97192,4.97254,11000000.0
2009-11-12 13:32:00,4.97283,4.97363,4.97219,4.97363,10000000.0
2009-11-12 13:33:00,4.97279,4.97379,4.97242,4.97242,8000000.0
2009-11-12 13:34:00,4.97404,4.97459,4.9723,4.97459,15000000.0
2009-11-12 13:35:00,4.97431,4.97479,4.97344,4.9744,13000000.0
2009-11-12 13:36:00,4.97407,4.97481,4.97373,4.97396,11000000.0
2009-11-12 13:37:00,4.97417,4.97447,4.97307,4.97332,8000000.0
2009-11-12 13:38:00,4.97233,4.97477,4.97233,4.97477,13000000.0
2009-11-12 13:39:00,4.97494,4.97494,4.97384,4.97487,7000000.0
2009-11-12 13:40:00,4.97496,4.97553,4.97405,4.97553,12000000.0
2009-11-12 13:41:00,4.9752,4.97606,4.97423,4.97558,15000000.0
2009-11-12 13:42:00,4.97605,4.97605,4.97446,4.97513,22000000.0
2009-11-12 13:43:00,4.97563,4.97584,4.9743,4.97537,13000000.0
2009-11-12 13:44:00,4.97507,4.9758,4.97397,4.9758,14000000.0
2009-11-12 13:45:00,4.97349,4.97485,4.97317,4.97485,7000000.0
2009-11-12 13:46:00,4.9753,4.9753,4.97242,4.97278,11000000.0
2009-11-12 13:47:00,4.97497,4.97497,4.9733,4.97423,11000000.0
2009-11-12 13:48:00,4.97428,4.975,4.97321,4.97445,14000000.0
2009-11-12 13:49:00,4.97344,4.97434,4.97285,4.97434,13000000.0
2009-11-12 13:50:00,4.97357,4.9747,4.97278,4.97465,12000000.0
2009-11-12 13:51:00,4.97333,4.97459,4.97333,4.97419,11000000.0
2009-11-12 13:52:00,4.97445,4.97476,4.97282,4.97387,9000000.0
2009-11-12 13:53:00,4.97451,4.97495,4.97318,4.97434,11000000.0
2009-11-12 13:54:00,4.97453,4.97453,4.97241,4.97348,17000000.0
2009-11-12 13:55:00,4.97379,4.97379,4.97154,4.97297,22000000.0
2009-11-12 13:56:00,4.97307,4.97405,4.97251,4.97314,13000000.0
2009-11-12 13:57:00,4.97328,4.97383,4.97231,4.97272,19000000.0
2009-11-12 13:58:00,4.97334,4.97377,4.9718,4.97347,11000000.0
2009-11-12 13:59:00,4.97366,4.97366,4.97183,4.97224,7000000.0
2009-11-12 14:00:00,4.97285,4.97362,4.97215,4.97362,9000000.0
2009-11-12 14:01:00,4.97322,4.97322,4.97144,4.97208,7000000.0
2009-11-12 14:02:00,4.97231,4.97231,4.97079,4.97158,13000000.0
2009-11-12 14:03:00,4.9709,4.97218,4.9703,4.97169,17000000.0
2009-11-12 14:04:00,4.97151,4.97178,4.96988,4.97159,13000000.0
2009-11-12 14:05:00,4.97107,4.97168,4.97039,4.97136,8000000.0
2009-11-12 14:06:00,4.97174,4.9722,4.97066,4.97206,10000000.0
2009-11-12 14:07:00,4.97198,4.97215,4.97088,4.97145,10000000.0
2009-11-12 14:08:00,4.97237,4.97289,4.97095,4.97214,14000000.0
2009-11-12 14:09:00,4.97265,4.97357,4.97131,4.97357,16000000.0
2009-11-12 14:10:00,4.97351,4.97431,4.97243,4.97288,12000000.0
2009-11-12 14:11:00,4.97338,4.97386,4.97146,4.97386,14000000.0
2009-11-12 14:12:00,4.97373,4.97407,4.97235,4.97273,13000000.0
2009-11-12 14:13:00,4.97293,4.97427,4.97266,4.97427,11000000.0
2009-11-12 14:14:00,4.97391,4.97433,4.97294,4.97383,14000000.0
2009-11-12 14:15:00,4.97401,4.97533,4.9736,4.97464,11000000.0
2009-11-12 14:16:00,4.97443,4.97569,4.97372,4.97569,11000000.0
2009-11-12 14:17:00,4.97595,4.97609,4.97492,4.97529,14000000.0
2009-11-12 14:18:00,4.97503,4.97678,4.97473,4.97657,11000000.0
2009-11-12 14:19:00,4.97462,4.97666,4.97462,4.97666,8000000.0
2009-11-12 14:20:00,4.976,4.97687,4.97553,4.97687,10000000.0
2009-11-12 14:21:00,4.97713,4.97991,4.9769,4.9791,14000000.0
2009-11-12 14:22:00,4.97888,4.97937,4.9777,4.97937,17000000.0
2009-11-12 14:23:00,4.97778,4.98038,4.97778,4.98038,8000000.0
2009-11-12 14:24:00,4.98013,4.98046,4.97914,4.98046,16000000.0
2009-11-12 14:25:00,4.98055,4.98118,4.97913,4.98118,11000000.0
2009-11-12 14:26:00,4.981,4.981,4.97911,4.97911,14000000.0
2009-11-12 14:27:00,4.97972,4.98052,4.9794,4.98052,8000000.0
2009-11-12 14:28:00,4.97997,4.97997,4.97874,4.97986,11000000.0
2009-11-12 14:29:00,4.97992,4.98027,4.97882,4.97963,11000000.0
2009-11-12 14:30:00,4.98028,4.98233,4.97876,4.98061,14000000.0
2009-11-12 14:31:00,4.98346,4.98516,4.98252,4.98464,15000000.0
2009-11-12 14:32:00,4.98409,4.98429,4.98309,4.984,9000000.0
2009-11-12 14:33:00,4.9834,4.9834,4.98093,4.98108,12000000.0
2009-11-12 14:34:00,4.98326,4.98363,4.98189,4.98363,12000000.0
2009-11-12 14:35:00,4.98188,4.98395,4.98137,4.98137,18000000.0
2009-11-12 14:36:00,4.98206,4.98263,4.98108,4.98213,12000000.0
2009-11-12 14:37:00,4.98339,4.98573,4.98253,4.98525,12000000.0
2009-11-12 14:38:00,4.9863,4.98674,4.98491,4.98631,24000000.0
2009-11-12 14:39:00,4.98676,4.98676,4.98487,4.98582,12000000.0
2009-11-12 14:40:00,4.98475,4.98514,4.98345,4.98463,15000000.0
2009-11-12 14:41:00,4.98414,4.98414,4.9818,4.98314,17000000.0
2009-11-12 14:42:00,4.98257,4.9841,4.98146,4.9841,15000000.0
2009-11-12 14:43:00,4.98429,4.98451,4.98238,4.98271,9000000.0
2009-11-12 14:44:00,4.98341,4.98397,4.98273,4.98337,7000000.0
2009-11-12 14:45:00,4.98372,4.98457,4.98311,4.98417,17000000.0
2009-11-12 14:46:00,4.98466,4.9849,4.98307,4.98372,14000000.0
2009-11-12 14:47:00,4.98405,4.98405,4.98198,4.98347,16000000.0
2009-11-12 14:48:00,4.98224,4.98386,4.98191,4.98271,12000000.0
2009-11-12 14:49:00,4.98278,4.98278,4.98075,4.9819,20000000.0
2009-11-12 14:50:00,4.98147,4.98156,4.98034,4.9814,12000000.0
2009-11-12 14:51:00,4.98093,4.98136,4.98014,4.98102,12000000.0
2009-11-12 14:52:00,4.98174,4.98174,4.97922,4.97984,22000000.0
2009-11-12 14:53:00,4.98103,4.98103,4.979,4.979,17000000.0
2009-11-12 14:54:00,4.97982,4.98101,4.9789,4.98007,14000000.0
2009-11-12 14:55:00,4.98058,4.98067,4.97932,4.98065,20000000.0
2009-11-12 14:56:00,4.98065,4.98107,4.9794,4.98107,22000000.0
2009-11-12 14:57:00,4.98155,4.98171,4.97965,4.98142,10000000.0
2009-11-12 14:58:00,4.98016,4.98226,4.98016,4.98226,17000000.0
2009-11-12 14:59:00,4.98111,4.98205,4.98028,4.98198,12000000.0
2009-11-12 15:00:00,4.98175,4.98252,4.98008,4.98109,14000000.0
2009-11-12 15:01:00,4.97997,4.98213,4.97997,4.98198,16000000.0
2009-11-12 15:02:00,4.98247,4.98247,4.98077,4.98083,13000000.0
2009-11-12 15:03:00,4.98145,4.98188,4.97996,4.98009,7000000.0
2009-11-12 15:04:00,4.98141,4.98211,4.98054,4.98174,12000000.0
2009-11-12 15:05:00,4.98178,4.98191,4.98036,4.98104,20000000.0
2009-11-12 15:06:00,4.98042,4.98167,4.98021,4.98104,9000000.0
2009-11-12 15:07:00,4.98062,4.9813,4.98002,4.98126,9000000.0
2009-11-12 15:08:00,4.98077,4.98096,4.97903,4.98029,14000000.0
2009-11-12 15:09:00,4.98071,4.98091,4.9793,4.98031,14000000.0
2009-11-12 15:10:00,4.97961,4.98022,4.97873,4.97976,15000000.0
2009-11-12 15:11:00,4.98045,4.98066,4.97955,4.98043,10000000.0
2009-11-12 15:12:00,4.98061,4.98109,4.97958,4.98093,10000000.0
2009-11-12 15:13:00,4.97963,4.98139,4.97963,4.98022,20000000.0
2009-11-12 15:14:00,4.97955,4.98113,4.97943,4.98113,10000000.0
2009-11-12 15:15:00,4.98075,4.98075,4.97824,4.97829,13000000.0
2009-11-12 15:16:00,4.97941,4.98001,4.97882,4.97911,11000000.0
2009-11-12 15:17:00,4.97915,4.97981,4.97776,4.97973,17000000.0
2009-11-12 15:18:00,4.97861,4.97929,4.97708,4.97715,11000000.0
2009-11-12 15:19:00,4.97829,4.97956,4.9779,4.97861,18000000.0
2009-11-12 15:20:00,4.97788,4.97984,4.97788,4.97984,14000000.0
2009-11-12 15:21:00,4.97944,4.98024,4.97832,4.97995,15000000.0
2009-11-12 15:22:00,4.9796,4.97973,4.97879,4.97938,8000000.0
2009-11-12 15:23:00,4.97976,4.98022,4.978,4.98018,15000000.0
2009-11-12 15:24:00,4.98007,4.9803,4.97893,4.97962,12000000.0
2009-11-12 15:25:00,4.98048,4.98048,4.97866,4.97881,12000000.0
2009-11-12 15:26:00,4.97998,4.98036,4.97874,4.9788,15000000.0
2009-11-12 15:27:00,4.98006,4.98035,4.97808,4.97808,12000000.0
2009-11-12 15:28:00,4.97916,4.97934,4.97751,4.97901,12000000.0
2009-11-12 15:29:00,4.97902,4.97902,4.9771,4.97711,10000000.0
2009-11-12 15:30:00,4.97822,4.97822,4.97561,4.97643,12000000.0
2009-11-12 15:31:00,4.97754,4.98039,4.97649,4.98039,19000000.0
2009-11-12 15:32:00,4.97905,4.97934,4.97758,4.97904,7000000.0
2009-11-12 15:33:00,4.97841,4.9797,4.97813,4.97948,7000000.0
2009-11-12 15:34:00,4.98111,4.98132,4.97865,4.98102,12000000.0
2009-11-12 15:35:00,4.98094,4.98129,4.97974,4.9805,17000000.0
2009-11-12 15:36:00,4.97991,4.98066,4.97944,4.98066,11000000.0
2009-11-12 15:37:00,4.97964,4.98032,4.97904,4.98011,14000000.0
2009-11-12 15:38:00,4.98,4.98008,4.97797,4.97955,20000000.0
2009-11-12 15:39:00,4.97969,4.98002,4.9785,4.97975,8000000.0
2009-11-12 15:40:00,4.97832,4.97903,4.9769,4.97851,11000000.0
2009-11-12 15:41:00,4.9775,4.9775,4.97613,4.97701,10000000.0
2009-11-12 15:42:00,4.97662,4.97712,4.97377,4.9759,13000000.0
2009-11-12 15:43:00,4.97516,4.97658,4.97456,4.97658,14000000.0
2009-11-12 15:44:00,4.97519,4.97663,4.97499,4.9759,8000000.0
2009-11-12 15:45:00,4.97567,4.97567,4.97456,4.97499,10000000.0
2009-11-12 15:46:00,4.97583,4.97659,4.97451,4.97651,12000000.0
2009-11-12 15:47:00,4.97587,4.97638,4.9744,4.9758,18000000.0
2009-11-12 15:48:00,4.97595,4.97707,4.97555,4.97707,9000000.0
2009-11-12 15:49:00,4.97563,4.97787,4.97547,4.9772,14000000.0
2009-11-12 15:50:00,4.97783,4.97869,4.97656,4.97819,18000000.0
2009-11-12 15:51:00,4.97837,4.97837,4.97703,4.97787,8000000.0
2009-11-12 15:52:00,4.97824,4.97833,4.97666,4.97666,11000000.0
2009-11-12 15:53:00,4.97604,4.97777,4.97604,4.97733,15000000.0
2009-11-12 15:54:00,4.97823,4.97823,4.97657,4.97781,9000000.0
2009-11-12 15:55:00,4.9776,4.9776,4.97585,4.97585,9000000.0
2009-11-12 15:56:00,4.97689,4.97758,4.9764,4.97654,11000000.0
2009-11-12 15:57:00,4.97761,4.97806,4.97607,4.97806,15000000.0
2009-11-12 15:58:00,4.97756,4.97756,4.97609,4.97737,13000000.0
2009-11-12 15:59:00,4.97706,4.97754,4.97575,4.97754,15000000.0
2009-11-12 16:00:00,4.97693,4.97756,4.9762,4.97731,11000000.0
2009-11-12 16:01:00,4.97785,4.97785,4.97575,4.97771,14000000.0
2009-11-12 16:02:00,4.97807,4.97807,4.9758,4.97669,11000000.0
2009-11-12 16:03:00,4.97684,4.97684,4.97499,4.97536,8000000.0
2009-11-12 16:04:00,4.97578,4.97578,4.97388,4.97388,8000000.0
2009-11-12 16:05:00,4.97548,4.97548,4.97303,4.97442,8000000.0
2009-11-12 16:06:00,4.97507,4.97511,4.97216,4.97459,16000000.0
2009-11-12 16:07:00,4.97471,4.97513,4.97365,4.97462,18000000.0
2009-11-12 16:08:00,4.97494,4.97553,4.97338,4.97423,14000000.0
2009-11-12 16:09:00,4.97536,4.97596,4.97441,4.97522,12000000.0
2009-11-12 16:10:00,4.97587,4.97711,4.97532,4.97678,10000000.0
2009-11-12 16:11:00,4.97755,4.97783,4.97606,4.97612,13000000.0
2009-11-12 16:12:00,4.97823,4.97849,4.97657,4.97695,16000000.0
2009-11-12 16:13:00,4.97761,4.97785,4.97625,4.9772,7000000.0
2009-11-12 16:14:00,4.97756,4.97808,4.97554,4.97675,16000000.0
2009-11-12 16:15:00,4.97608,4.97714,4.97604,4.97653,15000000.0
2009-11-12 16:16:00,4.9773,4.97738,4.97573,4.97724,17000000.0
2009-11-12 16:17:00,4.97607,4.97694,4.97539,4.97693,10000000.0
2009-11-12 16:18:00,4.9764,4.9764,4.97473,4.97581,10000000.0
2009-11-12 16:19:00,4.9749,4.97625,4.97437,4.97511,12000000.0
2009-11-12 16:20:00,4.9759,4.97862,4.97473,4.97862,11000000.0
2009-11-12 16:21:00,4.97905,4.97957,4.97846,4.97925,8000000.0
2009-11-12 16:22:00,4.97883,4.97883,4.97635,4.97707,16000000.0
2009-11-12 16:23:00,4.97763,4.97955,4.97734,4.97955,11000000.0
2009-11-12 16:24:00,4.97888,4.97972,4.97781,4.97972,14000000.0
2009-11-12 16:25:00,4.97938,4.9804,4.97816,4.97913,13000000.0
2009-11-12 16:26:00,4.97903,4.98156,4.97903,4.98134,16000000.0
2009-11-12 16:27:00,4.98086,4.98096,4.97941,4.97979,20000000.0
2009-11-12 16:28:00,4.98092,4.98092,4.97855,4.97916,12000000.0
2009-11-12 16:29:00,4.97942,4.97943,4.97839,4.97859,13000000.0
2009-11-12 16:30:00,4.9785,4.9788,4.97674,4.97789,17000000.0
2009-11-12 16:31:00,4.97734,4.97771,4.976,4.97743,13000000.0
2009-11-12 16:32:00,4.97868,4.97907,4.97737,4.97847,10000000.0
2009-11-12 16:33:00,4.97917,4.98067,4.97861,4.97977,15000000.0
2009-11-12 16:34:00,4.98073,4.98073,4.97808,4.97885,9000000.0
2009-11-12 16:35:00,4.97994,4.98104,4.9787,4.97885,18000000.0
2009-11-12 16:36:00,4.98143,4.98215,4.98009,4.98215,8000000.0
2009-11-12 16:37:00,4.98346,4.98466,4.98144,4.98448,22000000.0
2009-11-12 16:38:00,4.9849,4.98621,4.98389,4.98607,14000000.0
2009-11-12 16:39:00,4.98598,4.98672,4.98432,4.98432,14000000.0
2009-11-12 16:40:00,4.98489,4.98586,4.98368,4.9853,17000000.0
2009-11-12 16:41:00,4.98483,4.98486,4.98403,4.98456,9000000.0
2009-11-12 16:42:00,4.98412,4.98495,4.98248,4.9835,13000000.0
2009-11-12 16:43:00,4.9827,4.98366,4.98166,4.98364,13000000.0
2009-11-12 16:44:00,4.98377,4.98402,4.98252,4.98402,11000000.0
2009-11-12 16:45:00,4.98411,4.98502,4.98302,4.98502,18000000.0
2009-11-12 16:46:00,4.9845,4.9846,4.98291,4.98379,11000000.0
2009-11-12 16:47:00,4.98321,4.9839,4.98176,4.98385,15000000.0
2009-11-12 16:48:00,4.98129,4.98286,4.98069,4.98213,7000000.0
2009-11-12 16:49:00,4.97975,4.98143,4.97925,4.98111,16000000.0
2009-11-12 16:50:00,4.98176,4.98197,4.97996,4.98113,9000000.0
2009-11-12 16:51:00,4.98117,4.98117,4.97892,4.97892,22000000.0
2009-11-12 16:52:00,4.98075,4.98081,4.97895,4.98032,11000000.0
2009-11-12 16:53:00,4.98023,4.98023,4.97788,4.9795,12000000.0
2009-11-12 16:54:00,4.97805,4.9797,4.97781,4.97962,17000000.0
2009-11-12 16:55:00,4.97799,4.97882,4.97653,4.97736,15000000.0
2009-11-12 16:56:00,4.97753,4.97753,4.97527,4.97685,11000000.0
2009-11-12 16:57:00,4.97427,4.97634,4.97415,4.9747,8000000.0
2009-11-12 16:58:00,4.9755,4.97717,4.97499,4.97696,12000000.0
2009-11-12 16:59:00,4.9763,4.97738,4.97596,4.97648,15000000.0
2009-11-12 17:00:00,4.97722,4.97735,4.97531,4.97735,10000000.0
2009-11-12 17:01:00,4.97745,4.97745,4.975,4.97677,10000000.0
2009-11-12 17:02:00,4.97727,4.97767,4.97594,4.9774,8000000.0
2009-11-12 17:03:00,4.97697,4.97817,4.97636,4.97817,11000000.0
2009-11-12 17:04:00,4.97867,4.98048,4.97823,4.98048,10000000.0
2009-11-12 17:05:00,4.98159,4.98362,4.98029,4.98031,18000000.0
2009-11-12 17:06:00,4.98159,4.98554,4.98125,4.98554,9000000.0
2009-11-12 17:07:00,4.98574,4.98584,4.98312,4.98325,20000000.0
2009-11-12 17:08:00,4.98618,4.98726,4.98475,4.98497,11000000.0
2009-11-12 17:09:00,4.98642,4.98693,4.98474,4.98631,14000000.0
2009-11-12 17:10:00,4.98868,4.98993,4.98734,4.98914,10000000.0
2009-11-12 17:11:00,4.98973,4.99157,4.98884,4.99075,12000000.0
2009-11-12 17:12:00,4.99119,4.99358,4.99062,4.99288,7000000.0
2009-11-12 17:13:00,4.991,4.99232,4.98916,4.99099,13000000.0
2009-11-12 17:14:00,4.99146,4.99318,4.99038,4.99172,13000000.0
2009-11-12 17:15:00,4.99259,4.99265,4.99125,4.99227,12000000.0
2009-11-12 17:16:00,4.99224,4.99241,4.99023,4.99208,13000000.0
2009-11-12 17:17:00,4.99234,4.99284,4.99053,4.99284,12000000.0
2009-11-12 17:18:00,4.9931,4.99406,4.99213,4.99244,15000000.0
2009-11-12 17:19:00,4.9938,4.99776,4.99372,4.99726,10000000.0
2009-11-12 17:20:00,4.99805,4.99886,4.99615,4.99885,13000000.0
2009-11-12 17:21:00,4.99816,4.99816,4.99606,4.99721,17000000.0
2009-11-12 17:22:00,4.9974,4.9974,4.99543,4.99655,15000000.0
2009-11-12 17:23:00,4.99537,4.99557,4.99432,4.9946,10000000.0
2009-11-12 17:24:00,4.99424,4.99608,4.99336,4.99424,17000000.0
2009-11-12 17:25:00,4.99498,4.99498,4.99311,4.99472,11000000.0
2009-11-12 17:26:00,4.99548,4.99548,4.99348,4.99443,12000000.0
2009-11-12 17:27:00,4.99396,4.99396,4.99294,4.99294,9000000.0
2009-11-12 17:28:00,4.99347,4.99377,4.99165,4.99271,16000000.0
2009-11-12 17:29:00,4.9925,4.99296,4.9917,4.99296,9000000.0
2009-11-12 17:30:00,4.99377,4.99486,4.99253,4.99477,11000000.0
2009-11-12 17:31:00,4.9961,4.99691,4.9948,4.99534,13000000.0
2009-11-12 17:32:00,4.99512,4.99692,4.99499,4.99584,13000000.0
2009-11-12 17:33:00,4.9951,4.99588,4.99457,4.9956,11000000.0
2009-11-12 17:34:00,4.99527,4.99544,4.99323,4.99504,12000000.0
2009-11-12 17:35:00,4.99459,4.99542,4.9938,4.99383,13000000.0
2009-11-12 17:36:00,4.99541,4.99541,4.99352,4.99499,14000000.0
2009-11-12 17:37:00,4.99515,4.99536,4.99296,4.99467,10000000.0
2009-11-12 17:38:00,4.99493,4.99512,4.9939,4.99465,7000000.0
2009-11-12 17:39:00,4.99336,4.99469,4.99243,4.99369,16000000.0
2009-11-12 17:40:00,4.99557,4.99786,4.99486,4.9978,17000000.0
2009-11-12 17:41:00,4.99648,4.99848,4.99648,4.99743,16000000.0
2009-11-12 17:42:00,4.9969,4.99723,4.99512,4.99578,16000000.0
2009-11-12 17:43:00,4.99612,4.99625,4.99468,4.99594,17000000.0
2009-11-12 17:44:00,4.99466,4.99541,4.9937,4.99493,8000000.0
2009-11-12 17:45:00,4.99448,4.99448,4.9928,4.99373,11000000.0
2009-11-12 17:46:00,4.994,4.994,4.99214,4.99367,9000000.0
2009-11-12 17:47:00,4.99328,4.99415,4.99289,4.99323,19000000.0
2009-11-12 17:48:00,4.99316,4.99388,4.992,4.99371,16000000.0
2009-11-12 17:49:00,4.99431,4.9949,4.99203,4.9944,15000000.0
2009-11-12 17:50:00,4.99492,4.99535,4.99342,4.99476,11000000.0
2009-11-12 17:51:00,4.9923,4.99479,4.99217,4.99386,9000000.0
2009-11-12 17:52:00,4.99325,4.99325,4.99174,4.99186,11000000.0
2009-11-12 17:53:00,4.99217,4.99339,4.99118,4.99196,9000000.0
2009-11-12 17:54:00,4.99111,4.99221,4.99032,4.99221,10000000.0
2009-11-12 17:55:00,4.9922,4.99258,4.99045,4.99258,10000000.0
2009-11-12 17:56:00,4.99179,4.99351,4.99167,4.99348,16000000.0
2009-11-12 17:57:00,4.99371,4.99396,4.99234,4.99396,14000000.0
2009-11-12 17:58:00,4.99399,4.99432,4.99193,4.9942,24000000.0
2009-11-12 17:59:00,4.99371,4.99445,4.99312,4.99328,11000000.0
2009-11-12 18:00:00,4.99453,4.99505,4.99281,4.99441,10000000.0
2009-11-12 18:01:00,4.99485,4.99652,4.9937,4.99574,14000000.0
2009-11-12 18:02:00,4.99557,4.99622,4.99325,4.99453,12000000.0
2009-11-12 18:03:00,4.99412,4.99449,4.99272,4.99317,17000000.0
2009-11-12 18:04:00,4.99495,4.9954,4.99375,4.99515,15000000.0
2009-11-12 18:05:00,4.99303,4.9959,4.99303,4.99525,15000000.0
2009-11-12 18:06:00,4.99667,4.99702,4.9955,4.99702,15000000.0
2009-11-12 18:07:00,4.99793,4.99895,4.9963,4.99867,16000000.0
2009-11-12 18:08:00,4.99839,4.9994,4.99764,4.9994,16000000.0
2009-11-12 18:09:00,4.99798,4.99876,4.99743,4.99842,12000000.0
2009-11-12 18:10:00,4.99739,4.99907,4.99626,4.99747,17000000.0
2009-11-12 18:11:00,4.99848,4.99935,4.99712,4.99884,16000000.0
2009-11-12 18:12:00,4.9995,4.9997,4.99801,4.99808,13000000.0
2009-11-12 18:13:00,4.99993,5.00038,4.99891,5.00002,17000000.0
2009-11-12 18:14:00,5.00157,5.0028,4.99921,5.00049,13000000.0
2009-11-12 18:15:00,5.00208,5.00248,4.99995,5.00114,13000000.0
2009-11-12 18:16:00,4.99983,5.00119,4.99962,5.0003,15000000.0
2009-11-12 18:17:00,5.0011,5.0016,4.99934,4.99934,16000000.0
2009-11-12 18:18:00,5.00079,5.00176,4.99944,4.99944,18000000.0
2009-11-12 18:19:00,4.99932,5.00013,4.99735,4.99735,12000000.0
2009-11-12 18:20:00,4.99947,5.00095,4.99774,5.00095,16000000.0
2009-11-12 18:21:00,5.0002,5.00044,4.99882,4.99968,19000000.0
2009-11-12 18:22:00,5.00045,5.00117,4.99946,5.0002,20000000.0
2009-11-12 18:23:00,5.0009,5.0012,4.99926,4.99997,16000000.0
2009-11-12 18:24:00,5.00007,5.00007,4.99821,4.99948,14000000.0
2009-11-12 18:25:00,4.99935,5.00055,4.99819,5.00055,18000000.0
2009-11-12 18:26:00,5.00007,5.00031,4.99855,4.99975,9000000.0
2009-11-12 18:27:00,5.00005,5.00094,4.99839,5.00081,16000000.0
2009-11-12 18:28:00,5.00092,5.00114,4.99949,4.99949,11000000.0
2009-11-12 18:29:00,5.00042,5.00088,4.99894,5.0002,15000000.0
2009-11-12 18:30:00,4.99989,5.00251,4.99916,5.0022,14000000.0
2009-11-12 18:31:00,5.0026,5.00301,5.00141,5.00211,19000000.0
2009-11-12 18:32:00,5.00167,5.00248,5.00029,5.00146,13000000.0
2009-11-12 18:33:00,5.00185,5.00273,5.00072,5.00156,13000000.0
2009-11-12 18:34:00,5.00319,5.00328,5.00072,5.00096,9000000.0
2009-11-12 18:35:00,5.00101,5.0027,5.00026,5.0027,14000000.0
2009-11-12 18:36:00,5.00247,5.00326,5.00094,5.00296,12000000.0
2009-11-12 18:37:00,5.00343,5.0037,5.0017,5.0037,13000000.0
2009-11-12 18:38:00,5.00311,5.00382,5.00188,5.00317,17000000.0
2009-11-12 18:39:00,5.00243,5.00259,5.00068,5.00068,18000000.0
2009-11-12 18:40:00,5.00138,5.00174,4.99993,5.00163,14000000.0
2009-11-12 18:41:00,5.00088,5.0028,5.00088,5.0028,18000000.0
2009-11-12 18:42:00,5.00281,5.00313,5.00153,5.00286,14000000.0
2009-11-12 18:43:00,5.00268,5.00268,5.00089,5.00224,14000000.0
2009-11-12 18:44:00,5.00084,5.00137,4.99933,5.00064,12000000.0
2009-11-12 18:45:00,5.00015,5.00049,4.99854,4.9994,17000000.0
2009-11-12 18:46:00,5.00016,5.00016,4.99758,4.99929,15000000.0
2009-11-12 18:47:00,4.99842,4.99975,4.99779,4.99964,16000000.0
2009-11-12 18:48:00,4.99984,5.00174,4.99949,5.00174,11000000.0
2009-11-12 18:49:00,5.00103,5.00103,4.99939,4.99986,8000000.0
2009-11-12 18:50:00,5.00092,5.00151,4.99934,4.99934,16000000.0
2009-11-12 18:51:00,4.99911,5.00014,4.99776,4.99861,19000000.0
2009-11-12 18:52:00,4.99894,5.00006,4.9987,5.00006,10000000.0
2009-11-12 18:53:00,4.99873,4.99945,4.99761,4.99872,10000000.0
2009-11-12 18:54:00,4.99773,4.99957,4.99765,4.99957,11000000.0
2009-11-12 18:55:00,4.99974,5.00079,4.99914,4.99914,8000000.0
2009-11-12 18:56:00,5.00054,5.00087,4.99791,4.99911,16000000.0
2009-11-12 18:57:00,4.9999,5.00096,4.99929,5.00088,8000000.0
2009-11-12 18:58:00,5.00071,5.00234,4.99966,5.00198,13000000.0
2009-11-12 18:59:00,5.00157,5.00157,4.99865,4.99967,17000000.0
2009-11-12 19:00:00,5.00025,5.00025,4.99838,5.00007,13000000.0
2009-11-12 19:01:00,4.99982,5.0011,4.99876,5.00034,12000000.0
2009-11-12 19:02:00,4.99901,5.00039,4.99876,4.9995,16000000.0
2009-11-12 19:03:00,5.00018,5.00018,4.99768,4.99947,17000000.0
2009-11-12 19:04:00,4.99934,4.99934,4.99738,4.99875,12000000.0
2009-11-12 19:05:00,4.99951,4.99951,4.99752,4.9982,17000000.0
2009-11-12 19:06:00,4.99934,5.00066,4.99836,5.00066,7000000.0
2009-11-12 19:07:00,5.00006,5.00091,4.99929,5.00019,20000000.0
2009-11-12 19:08:00,5.00011,5.0012,4.99851,5.0005,21000000.0
2009-11-12 19:09:00,5.00031,5.00126,4.99816,4.99991,16000000.0
2009-11-12 19:10:00,4.99893,4.99949,4.99782,4.99949,14000000.0
2009-11-12 19:11:00,4.9999,5.00032,4.99831,5.00012,12000000.0
2009-11-12 19:12:00,4.99813,5.00028,4.99813,4.99991,18000000.0
2009-11-12 19:13:00,5.0003,5.00043,4.99847,4.99885,14000000.0
2009-11-12 19:14:00,4.99957,4.99975,4.99787,4.99972,18000000.0
2009-11-12 19:15:00,4.99977,4.99977,4.99828,4.99894,9000000.0
2009-11-12 19:16:00,4.99953,4.99953,4.99754,4.99852,12000000.0
2009-11-12 19:17:00,4.9985,4.9985,4.99642,4.99701,14000000.0
2009-11-12 19:18:00,4.99745,4.99745,4.99524,4.99624,16000000.0
2009-11-12 19:19:00,4.99648,4.99666,4.99532,4.99641,7000000.0
2009-11-12 19:20:00,4.9955,4.99679,4.99544,4.99603,8000000.0
2009-11-12 19:21:00,4.99666,4.99703,4.99541,4.99593,18000000.0
2009-11-12 19:22:00,4.99532,4.99686,4.99532,4.99626,9000000.0
2009-11-12 19:23:00,4.9953,4.99755,4.9953,4.99713,10000000.0
2009-11-12 19:24:00,4.99721,4.99865,4.99684,4.99807,11000000.0
2009-11-12 19:25:00,4.99747,4.99838,4.99641,4.99779,17000000.0
2009-11-12 19:26:00,4.99766,4.9985,4.99668,4.9985,11000000.0
2009-11-12 19:27:00,4.99769,4.99769,4.99606,4.99717,13000000.0
2009-11-12 19:28:00,4.99736,4.99797,4.99697,4.99766,10000000.0
2009-11-12 19:29:00,4.99842,4.99853,4.99673,4.99832,11000000.0
2009-11-12 19:30:00,4.99717,4.99913,4.99717,4.99901,12000000.0
2009-11-12 19:31:00,4.99879,4.99914,4.99815,4.99905,8000000.0
2009-11-12 19:32:00,5.00001,5.00024,4.99882,5.0002,11000000.0
2009-11-12 19:33:00,5.0005,5.00163,4.9997,5.00008,13000000.0
2009-11-12 19:34:00,5.00163,5.00171,4.99986,4.99993,12000000.0
2009-11-12 19:35:00,4.99987,5.00131,4.99915,5.0011,13000000.0
2009-11-12 19:36:00,5.00021,5.00028,4.99871,5.0001,12000000.0
2009-11-12 19:37:00,5.00035,5.00053,4.9993,5.00037,8000000.0
2009-11-12 19:38:00,4.99888,5.00115,4.99888,5.00115,20000000.0
2009-11-12 19:39:00,5.00126,5.00126,4.99934,4.99934,11000000.0
2009-11-12 19:40:00,5.00021,5.00023,4.99899,5.00005,11000000.0
2009-11-12 19:41:00,4.99867,4.99986,4.99826,4.99986,9000000.0
2009-11-12 19:42:00,4.99925,4.99981,4.9988,4.99933,10000000.0
2009-11-12 19:43:00,4.99857,5.0001,4.99857,4.99965,14000000.0
2009-11-12 19:44:00,4.99981,5.00002,4.99849,4.99974,15000000.0
2009-11-12 19:45:00,4.99902,4.99956,4.99812,4.99812,12000000.0
2009-11-12 19:46:00,4.99927,4.99968,4.998,4.99941,11000000.0
2009-11-12 19:47:00,4.99839,4.99965,4.99839,4.99941,10000000.0
2009-11-12 19:48:00,4.9992,4.9992,4.99787,4.99829,9000000.0
2009-11-12 19:49:00,4.99818,4.99882,4.99678,4.99829,16000000.0
2009-11-12 19:50:00,4.99668,4.99804,4.99631,4.99804,10000000.0
2009-11-12 19:51:00,4.99839,4.99839,4.99549,4.99699,11000000.0
2009-11-12 19:52:00,4.99696,4.99696,4.99515,4.99559,19000000.0
2009-11-12 19:53:00,4.99716,4.99794,4.99618,4.99708,19000000.0
2009-11-12 19:54:00,4.9975,4.99858,4.99673,4.99673,14000000.0
2009-11-12 19:55:00,4.99798,4.99875,4.99711,4.99875,16000000.0
2009-11-12 19:56:00,4.99857,4.99857,4.9971,4.99825,12000000.0
2009-11-12 19:57:00,4.99798,4.99916,4.99722,4.999,14000000.0
2009-11-12 19:58:00,4.9993,4.99974,4.99751,4.99804,13000000.0
2009-11-12 19:59:00,4.99808,4.99845,4.99697,4.99697,10000000.0
2009-11-12 20:00:00,4.99702,4.9986,4.99702,4.99753,15000000.0
2009-11-12 20:01:00,4.99894,4.99959,4.99698,4.99959,14000000.0
2009-11-12 20:02:00,4.99803,4.99897,4.99803,4.99808,8000000.0
2009-11-12 20:03:00,4.99894,5.0004,4.99894,5.00016,13000000.0
2009-11-12 20:04:00,4.99923,5.00127,4.99923,5.00082,12000000.0
2009-11-12 20:05:00,4.99961,5.00083,4.99937,5.00083,11000000.0
2009-11-12 20:06:00,5.001,5.001,4.99934,4.99984,10000000.0
2009-11-12 20:07:00,5.00052,5.00299,5.00016,5.00299,13000000.0
2009-11-12 20:08:00,5.00183,5.00341,5.00126,5.00126,16000000.0
2009-11-12 20:09:00,5.0025,5.00343,5.00145,5.00323,17000000.0
2009-11-12 20:10:00,5.00319,5.00319,5.00215,5.00215,10000000.0
2009-11-12 20:11:00,5.00211,5.00337,5.00114,5.00239,13000000.0
2009-11-12 20:12:00,5.00243,5.00243,5.0004,5.0004,15000000.0
2009-11-12 20:13:00,5.00158,5.00283,5.00086,5.00195,13000000.0
2009-11-12 20:14:00,5.00324,5.00383,5.00188,5.00262,8000000.0
2009-11-12 20:15:00,5.00201,5.00235,5.00138,5.00228,10000000.0
2009-11-12 20:16:00,5.00178,5.00183,5.00046,5.00047,14000000.0
2009-11-12 20:17:00,5.00132,5.00132,4.99847,4.99975,13000000.0
2009-11-12 20:18:00,4.9979,4.99936,4.9979,4.99885,7000000.0
2009-11-12 20:19:00,4.99729,4.99906,4.99684,4.99824,11000000.0
2009-11-12 20:20:00,4.998,4.9993,4.99652,4.999,19000000.0
2009-11-12 20:21:00,4.99855,4.99901,4.99785,4.99815,11000000.0
2009-11-12 20:22:00,4.99921,4.99941,4.9984,4.99933,11000000.0
2009-11-12 20:23:00,4.99888,4.99888,4.9979,4.99875,13000000.0
2009-11-12 20:24:00,4.99949,5.00025,4.99879,4.99999,9000000.0
2009-11-12 20:25:00,4.99901,4.99965,4.99798,4.99798,18000000.0
2009-11-12 20:26:00,4.99876,5.00013,4.99873,4.99986,7000000.0
2009-11-12 20:27:00,4.99911,5.00112,4.99892,4.99985,9000000.0
2009-11-12 20:28:00,5.00053,5.00067,4.99862,4.9995,13000000.0
2009-11-12 20:29:00,4.99952,5.00093,4.99877,4.99919,14000000.0
2009-11-12 20:30:00,5.00007,5.00025,4.99865,4.99982,16000000.0
2009-11-12 20:31:00,5.00062,5.00086,4.99965,5.00008,22000000.0
2009-11-12 20:32:00,4.99978,5.0,4.99829,4.99904,12000000.0
2009-11-12 20:33:00,4.99903,4.9997,4.99798,4.9982,13000000.0
2009-11-12 20:34:00,4.99886,5.00072,4.99886,5.00058,15000000.0
2009-11-12 20:35:00,5.00018,5.00157,5.00014,5.00076,16000000.0
2009-11-12 20:36:00,5.00161,5.00175,4.99999,5.00157,15000000.0
2009-11-12 20:37:00,5.00251,5.00275,5.00111,5.00228,14000000.0
2009-11-12 20:38:00,5.00147,5.0023,5.00063,5.00203,13000000.0
2009-11-12 20:39:00,5.00073,5.00305,5.00073,5.00277,18000000.0
2009-11-12 20:40:00,5.00286,5.00347,5.00167,5.00331,14000000.0
2009-11-12 20:41:00,5.00278,5.00296,5.00134,5.00296,18000000.0
2009-11-12 20:42:00,5.00166,5.00362,5.00166,5.00322,12000000.0
2009-11-12 20:43:00,5.00341,5.00366,5.00229,5.00366,18000000.0
2009-11-12 20:44:00,5.00156,5.00319,5.00156,5.00319,18000000.0
2009-11-12 20:45:00,5.00203,5.00263,5.00171,5.00227,11000000.0
2009-11-12 20:46:00,5.00162,5.00269,5.00005,5.00162,18000000.0
2009-11-12 20:47:00,4.99919,5.00125,4.99919,5.00125,20000000.0
2009-11-12 20:48:00,5.0012,5.00189,4.99955,5.0007,17000000.0
2009-11-12 20:49:00,5.00102,5.00181,5.00029,5.00181,16000000.0
2009-11-12 20:50:00,4.99979,5.00136,4.99979,5.00026,8000000.0
2009-11-12 20:51:00,5.00089,5.00115,4.99962,4.99962,8000000.0
2009-11-12 20:52:00,5.00127,5.0023,5.00064,5.00186,12000000.0
2009-11-12 20:53:00,4.99974,5.00167,4.99974,5.00135,16000000.0
2009-11-12 20:54:00,5.0015,5.00188,5.0002,5.00093,15000000.0
2009-11-12 20:55:00,5.00057,5.00066,4.99926,5.00046,16000000.0
2009-11-12 20:56:00,5.00078,5.00086,4.99937,4.99939,7000000.0
2009-11-12 20:57:00,5.00013,5.00165,4.99949,4.99949,14000000.0
2009-11-12 20:58:00,5.00084,5.00084,4.99984,5.00047,10000000.0
2009-11-12 20:59:00,5.00018,5.00092,4.99932,5.00091,11000000.0
2009-11-12 21:00:00,4.99947,5.0005,4.9987,4.9988,14000000.0
2009-11-12 21:01:00,5.00033,5.00033,4.99841,4.99978,12000000.0
2009-11-12 21:02:00,4.9988,4.9998,4.99793,4.99801,17000000.0
2009-11-12 21:03:00,4.99843,5.00023,4.99796,4.9999,11000000.0
2009-11-12 21:04:00,4.99957,5.00017,4.99843,4.99928,10000000.0
2009-11-12 21:05:00,4.99851,4.99947,4.99796,4.99866,8000000.0
2009-11-12 21:06:00,4.99978,5.00083,4.99816,4.99933,13000000.0
2009-11-12 21:07:00,4.99841,4.99926,4.99801,4.9987,14000000.0
2009-11-12 21:08:00,4.99851,4.99851,4.99691,4.99762,8000000.0
2009-11-12 21:09:00,4.99661,4.99844,4.99661,4.99828,13000000.0
2009-11-12 21:10:00,4.99893,4.99901,4.99698,4.99771,17000000.0
2009-11-12 21:11:00,4.99872,4.99927,4.99713,4.99716,15000000.0
2009-11-12 21:12:00,4.99801,4.9991,4.99748,4.99766,11000000.0
2009-11-12 21:13:00,4.99879,4.9988,4.99674,4.99724,12000000.0
2009-11-12 21:14:00,4.99778,4.99791,4.99552,4.9965,14000000.0
2009-11-12 21:15:00,4.9967,4.9967,4.99519,4.99651,13000000.0
2009-11-12 21:16:00,4.99475,4.99609,4.99475,4.99502,12000000.0
2009-11-12 21:17:00,4.99558,4.99825,4.99537,4.99707,16000000.0
2009-11-12 21:18:00,4.99778,4.99815,4.99645,4.9978,15000000.0
2009-11-12 21:19:00,4.9981,4.99913,4.99707,4.99898,15000000.0
2009-11-12 21:20:00,4.99887,4.9993,4.99819,4.9992,8000000.0
2009-11-12 21:21:00,4.99929,4.99976,4.99776,4.99855,17000000.0
2009-11-12 21:22:00,5.00069,5.00069,4.9979,4.9979,11000000.0
2009-11-12 21:23:00,4.99924,4.99924,4.99737,4.99771,23000000.0
2009-11-12 21:24:00,4.99835,5.00005,4.99797,4.99993,13000000.0
2009-11-12 21:25:00,4.99999,4.99999,4.99818,4.99914,15000000.0
2009-11-12 21:26:00,4.99893,4.99946,4.99857,4.99927,10000000.0
2009-11-12 21:27:00,4.99946,4.99974,4.99839,4.9988,10000000.0
2009-11-12 21:28:00,4.99888,5.0001,4.99843,4.99987,13000000.0
2009-11-12 21:29:00,5.00023,5.00023,4.99818,4.99818,10000000.0
2009-11-12 21:30:00,4.99992,5.00012,4.99851,4.99923,16000000.0
2009-11-12 21:31:00,4.99966,5.00044,4.99786,4.99907,18000000.0
2009-11-12 21:32:00,4.99935,4.99935,4.99655,4.99655,15000000.0
2009-11-12 21:33:00,4.99677,4.99791,4.99663,4.99739,13000000.0
2009-11-12 21:34:00,4.99788,4.99788,4.99652,4.9978,9000000.0
2009-11-12 21:35:00,4.9982,4.99848,4.99719,4.99848,8000000.0
2009-11-12 21:36:00,4.99657,4.99819,4.99638,4.99646,18000000.0
2009-11-12 21:37:00,4.99686,4.99773,4.99567,4.99754,22000000.0
2009-11-12 21:38:00,4.99711,4.99741,4.99614,4.99653,9000000.0
2009-11-12 21:39:00,4.99688,4.99812,4.99617,4.99633,11000000.0
2009-11-12 21:40:00,4.99865,4.99919,4.99778,4.99804,19000000.0
2009-11-12 21:41:00,4.99936,4.99951,4.99835,4.99878,12000000.0
2009-11-12 21:42:00,4.99925,5.00013,4.99796,5.00013,11000000.0
2009-11-12 21:43:00,5.00015,5.00098,4.99879,4.99923,14000000.0
2009-11-12 21:44:00,4.99998,5.00047,4.99905,4.99996,13000000.0
2009-11-12 21:45:00,4.99968,4.99986,4.99801,4.99811,12000000.0
2009-11-12 21:46:00,4.99932,4.99959,4.99789,4.99959,14000000.0
2009-11-12 21:47:00,4.99942,4.99954,4.99803,4.99917,17000000.0
2009-11-12 21:48:00,4.99813,5.00021,4.99813,5.00021,16000000.0
2009-11-12 21:49:00,5.00007,5.00097,4.99946,4.99946,14000000.0
2009-11-12 21:50:00,5.0008,5.00086,4.99925,4.99989,13000000.0
2009-11-12 21:51:00,5.00107,5.00107,4.99947,5.00043,14000000.0
2009-11-12 21:52:00,4.99904,5.00063,4.99899,5.00035,17000000.0
2009-11-12 21:53:00,4.99991,5.00012,4.99854,4.99996,27000000.0
2009-11-12 21:54:00,4.99846,4.99995,4.99771,4.99995,10000000.0
2009-11-12 21:55:00,4.99969,4.99969,4.99851,4.99872,8000000.0
2009-11-12 21:56:00,4.99886,5.00029,4.99854,4.99898,16000000.0
2009-11-12 21:57:00,4.99891,5.00109,4.99861,5.00109,18000000.0
2009-11-12 21:58:00,5.00095,5.00095,4.99898,5.00047,18000000.0
2009-11-12 21:59:00,5.00034,5.00034,4.99844,4.99966,17000000.0
2009-11-12 22:00:00,4.99984,5.00003,4.99908,4.99946,9000000.0
2009-11-12 22:01:00,4.99986,5.00041,4.99847,5.00041,22000000.0
2009-11-12 22:02:00,4.99975,4.99995,4.99868,4.99973,11000000.0
2009-11-12 22:03:00,4.99962,5.00078,4.99888,5.00062,16000000.0
2009-11-12 22:04:00,5.00087,5.00225,4.99974,5.00225,12000000.0
2009-11-12 22:05:00,5.0008,5.00257,5.0008,5.0023,7000000.0
2009-11-12 22:06:00,5.00286,5.00335,5.00153,5.00242,15000000.0
2009-11-12 22:07:00,5.0034,5.00346,5.002,5.00259,19000000.0
2009-11-12 22:08:00,5.00201,5.00297,5.00131,5.00165,11000000.0
2009-11-12 22:09:00,5.00158,5.00265,5.00114,5.00171,10000000.0
2009-11-12 22:10:00,5.00347,5.00419,5.00255,5.00419,10000000.0
2009-11-12 22:11:00,5.00208,5.0037,5.00197,5.00358,18000000.0
2009-11-12 22:12:00,5.0028,5.00379,5.00259,5.00259,11000000.0
2009-11-12 22:13:00,5.0041,5.0041,5.00275,5.00392,14000000.0
2009-11-12 22:14:00,5.00279,5.00343,5.00154,5.00284,24000000.0
2009-11-12 22:15:00,5.00214,5.00304,5.00117,5.00191,13000000.0
2009-11-12 22:16:00,5.00218,5.00264,5.00081,5.00081,13000000.0
2009-11-12 22:17:00,5.00096,5.00206,5.00096,5.00104,8000000.0
2009-11-12 22:18:00,5.00291,5.00291,5.00082,5.00082,13000000.0
2009-11-12 22:19:00,5.0012,5.00283,5.00088,5.00283,14000000.0
2009-11-12 22:20:00,5.00234,5.00259,5.00133,5.00146,21000000.0
2009-11-12 22:21:00,5.00241,5.00326,5.00172,5.0031,13000000.0
2009-11-12 22:22:00,5.00227,5.0028,5.00113,5.00145,12000000.0
2009-11-12 22:23:00,5.00183,5.0026,5.00131,5.00223,18000000.0
2009-11-12 22:24:00,5.00228,5.00255,5.00129,5.00209,14000000.0
2009-11-12 22:25:00,5.00264,5.00264,5.00019,5.00019,13000000.0
2009-11-12 22:26:00,5.0016,5.00234,5.00072,5.0012,13000000.0
2009-11-12 22:27:00,5.00312,5.00383,5.00162,5.00325,16000000.0
2009-11-12 22:28:00,5.0047,5.00644,5.00272,5.0064,13000000.0
2009-11-12 22:29:00,5.0062,5.0078,5.00579,5.00738,21000000.0
2009-11-12 22:30:00,5.00665,5.00978,5.00602,5.00978,17000000.0
2009-11-12 22:31:00,5.0105,5.01083,5.00858,5.00966,10000000.0
2009-11-12 22:32:00,5.00964,5.00964,5.00786,5.00949,13000000.0
2009-11-12 22:33:00,5.00752,5.00841,5.00682,5.00826,13000000.0
2009-11-12 22:34:00,5.00815,5.00817,5.00592,5.00721,13000000.0
2009-11-12 22:35:00,5.00555,5.00776,5.00555,5.00776,19000000.0
2009-11-12 22:36:00,5.00704,5.00957,5.00663,5.00798,14000000.0
2009-11-12 22:37:00,5.00841,5.01031,5.00841,5.0103,17000000.0
2009-11-12 22:38:00,5.00946,5.0118,5.00946,5.01101,9000000.0
2009-11-12 22:39:00,5.01012,5.0125,5.00991,5.01105,20000000.0
2009-11-12 22:40:00,5.01228,5.013,5.0106,5.01186,13000000.0
2009-11-12 22:41:00,5.01219,5.01385,5.01105,5.01385,13000000.0
2009-11-12 22:42:00,5.01393,5.01393,5.0119,5.01294,10000000.0
2009-11-12 22:43:00,5.01229,5.01229,5.00975,5.00975,15000000.0
2009-11-12 22:44:00,5.01056,5.01102,5.00911,5.01073,16000000.0
2009-11-12 22:45:00,5.00985,5.00985,5.00765,5.00878,14000000.0
2009-11-12 22:46:00,5.00925,5.00933,5.00749,5.00804,12000000.0
2009-11-12 22:47:00,5.00822,5.01045,5.00813,5.0102,7000000.0
2009-11-12 22:48:00,5.00899,5.01066,5.00899,5.0103,16000000.0
2009-11-12 22:49:00,5.00925,5.00988,5.00856,5.00956,10000000.0
2009-11-12 22:50:00,5.00919,5.00934,5.00716,5.00863,15000000.0
2009-11-12 22:51:00,5.00687,5.0089,5.00687,5.00774,17000000.0
2009-11-12 22:52:00,5.00819,5.00842,5.00718,5.00718,10000000.0
2009-11-12 22:53:00,5.00844,5.00904,5.00696,5.00789,20000000.0
2009-11-12 22:54:00,5.00785,5.00821,5.0067,5.0067,10000000.0
2009-11-12 22:55:00,5.00747,5.00866,5.00685,5.00767,12000000.0
2009-11-12 22:56:00,5.00691,5.00787,5.00642,5.00787,9000000.0
2009-11-12 22:57:00,5.00825,5.00825,5.00634,5.00773,18000000.0
2009-11-12 22:58:00,5.0073,5.00834,5.00697,5.0076,13000000.0
2009-11-12 22:59:00,5.00797,5.00826,5.00624,5.00768,10000000.0
2009-11-12 23:00:00,5.00683,5.00858,5.00639,5.00669,17000000.0
2009-11-12 23:01:00,5.00766,5.00817,5.00674,5.00761,13000000.0
2009-11-12 23:02:00,5.00666,5.00826,5.00666,5.00826,7000000.0
2009-11-12 23:03:00,5.00845,5.00845,5.00685,5.0076,16000000.0
2009-11-12 23:04:00,5.00654,5.00774,5.00601,5.00763,12000000.0
2009-11-12 23:05:00,5.00789,5.00868,5.00704,5.00816,11000000.0
2009-11-12 23:06:00,5.00832,5.00877,5.00723,5.00877,11000000.0
2009-11-12 23:07:00,5.00871,5.00925,5.00738,5.0092,13000000.0
2009-11-12 23:08:00,5.00862,5.00911,5.00738,5.00895,20000000.0
2009-11-12 23:09:00,5.00802,5.00846,5.00668,5.00785,16000000.0
2009-11-12 23:10:00,5.00813,5.00827,5.00667,5.00794,16000000.0
2009-11-12 23:11:00,5.00773,5.00906,5.00682,5.00863,10000000.0
2009-11-12 23:12:00,5.00844,5.00844,5.00647,5.0074,12000000.0
2009-11-12 23:13:00,5.00746,5.00799,5.00684,5.00737,16000000.0
2009-11-12 23:14:00,5.0077,5.00786,5.00669,5.00742,9000000.0
2009-11-12 23:15:00,5.00647,5.00694,5.00592,5.0068,9000000.0
2009-11-12 23:16:00,5.00568,5.00712,5.00564,5.00564,18000000.0
2009-11-12 23:17:00,5.00726,5.00735,5.00623,5.00735,8000000.0
2009-11-12 23:18:00,5.00565,5.00696,5.00565,5.00674,10000000.0
2009-11-12 23:19:00,5.00647,5.00741,5.00604,5.00656,9000000.0
2009-11-12 23:20:00,5.00681,5.00733,5.00578,5.00702,17000000.0
2009-11-12 23:21:00,5.00666,5.00694,5.00554,5.00624,11000000.0
2009-11-12 23:22:00,5.00693,5.0079,5.0064,5.0079,12000000.0
2009-11-12 23:23:00,5.00729,5.00836,5.00704,5.00704,12000000.0
2009-11-12 23:24:00,5.00696,5.00824,5.00672,5.00781,12000000.0
2009-11-12 23:25:00,5.00782,5.00798,5.0065,5.00652,9000000.0
2009-11-12 23:26:00,5.00724,5.00808,5.00709,5.00787,14000000.0
2009-11-12 23:27:00,5.00695,5.00798,5.00683,5.00757,17000000.0
2009-11-12 23:28:00,5.00733,5.00798,5.00656,5.00694,15000000.0
2009-11-12 23:29:00,5.00691,5.0077,5.00617,5.00617,11000000.0
2009-11-12 23:30:00,5.00665,5.00776,5.00588,5.00714,14000000.0
2009-11-12 23:31:00,5.00664,5.00748,5.00621,5.00712,7000000.0
2009-11-12 23:32:00,5.00711,5.00711,5.00554,5.00591,15000000.0
2009-11-12 23:33:00,5.00692,5.00718,5.00528,5.00528,7000000.0
2009-11-12 23:34:00,5.00642,5.00709,5.00598,5.00709,10000000.0
2009-11-12 23:35:00,5.0066,5.0066,5.00523,5.00575,12000000.0
2009-11-12 23:36:00,5.00614,5.00651,5.00559,5.00559,10000000.0
2009-11-12 23:37:00,5.00554,5.00683,5.00542,5.00666,14000000.0
2009-11-12 23:38:00,5.007,5.00715,5.00542,5.00715,17000000.0
2009-11-12 23:39:00,5.00537,5.0073,5.00537,5.00661,9000000.0
2009-11-12 23:40:00,5.00653,5.00675,5.006,5.00644,12000000.0
2009-11-12 23:41:00,5.0057,5.00638,5.0056,5.0056,9000000.0
2009-11-12 23:42:00,5.0067,5.00713,5.00605,5.00713,15000000.0
2009-11-12 23:43:00,5.00709,5.00743,5.00687,5.00743,13000000.0
2009-11-12 23:44:00,5.0064,5.00734,5.00605,5.00654,8000000.0
2009-11-12 23:45:00,5.00739,5.00751,5.00585,5.00593,12000000.0
2009-11-12 23:46:00,5.00598,5.00686,5.0049,5.0058,20000000.0
2009-11-12 23:47:00,5.00469,5.00617,5.00451,5.00462,19000000.0
2009-11-12 23:48:00,5.00576,5.00647,5.0046,5.00531,14000000.0
2009-11-12 23:49:00,5.00617,5.00617,5.00473,5.00572,12000000.0
2009-11-12 23:50:00,5.00586,5.00602,5.00447,5.00447,10000000.0
2009-11-12 23:51:00,5.00545,5.0059,5.00466,5.00522,14000000.0
2009-11-12 23:52:00,5.00595,5.00611,5.00468,5.00513,13000000.0
2009-11-12 23:53:00,5.00472,5.0063,5.00472,5.0062,16000000.0
2009-11-12 23:54:00,5.00409,5.00536,5.00409,5.00528,13000000.0
2009-11-12 23:55:00,5.00482,5.00578,5.00376,5.00376,16000000.0
2009-11-12 23:56:00,5.00523,5.0056,5.00454,5.00489,12000000.0
2009-11-12 23:57:00,5.00498,5.00604,5.00439,5.00524,14000000.0
2009-11-12 23:58:00,5.00563,5.00583,5.00448,5.00525,16000000.0
2009-11-12 23:59:00,5.00407,5.00566,5.00357,5.00404,12000000.0
2009-11-13 00:00:00,5.0042,5.00584,5.0039,5.00471,17000000.0
2009-11-13 00:01:00,5.00469,5.00595,5.00469,5.00595,12000000.0
2009-11-13 00:02:00,5.0064,5.00651,5.00452,5.00651,11000000.0
2009-11-13 00:03:00,5.00533,5.00639,5.00488,5.00598,7000000.0
2009-11-13 00:04:00,5.00541,5.00706,5.00541,5.00687,16000000.0
2009-11-13 00:05:00,5.0064,5.00705,5.00562,5.00618,17000000.0
2009-11-13 00:06:00,5.00602,5.00651,5.00506,5.00506,10000000.0
2009-11-13 00:07:00,5.00548,5.00697,5.00515,5.00658,19000000.0
2009-11-13 00:08:00,5.00598,5.00667,5.00549,5.00633,9000000.0
2009-11-13 00:09:00,5.00575,5.0067,5.00492,5.00598,19000000.0
2009-11-13 00:10:00,5.00639,5.00639,5.00506,5.00593,16000000.0
2009-11-13 00:11:00,5.00627,5.00646,5.00433,5.00472,9000000.0
2009-11-13 00:12:00,5.00677,5.00707,5.0052,5.00566,11000000.0
2009-11-13 00:13:00,5.00511,5.00586,5.00464,5.00571,8000000.0
2009-11-13 00:14:00,5.00589,5.00673,5.00589,5.00651,9000000.0
2009-11-13 00:15:00,5.00661,5.0076,5.00594,5.00653,15000000.0
2009-11-13 00:16:00,5.00683,5.00723,5.00597,5.00646,18000000.0
2009-11-13 00:17:00,5.00651,5.00729,5.00615,5.00653,21000000.0
2009-11-13 00:18:00,5.0072,5.00757,5.00577,5.00757,16000000.0
2009-11-13 00:19:00,5.00614,5.00748,5.00552,5.00602,12000000.0
2009-11-13 00:20:00,5.00711,5.00756,5.00614,5.00706,13000000.0
2009-11-13 00:21:00,5.00656,5.00768,5.00605,5.00669,13000000.0
2009-11-13 00:22:00,5.00635,5.00871,5.00627,5.00713,13000000.0
2009-11-13 00:23:00,5.00783,5.00821,5.00697,5.00733,11000000.0
2009-11-13 00:24:00,5.00635,5.00884,5.00635,5.00831,10000000.0
2009-11-13 00:25:00,5.00915,5.00992,5.00832,5.00896,16000000.0
2009-11-13 00:26:00,5.01034,5.01034,5.00814,5.00814,13000000.0
2009-11-13 00:27:00,5.0089,5.0089,5.00737,5.00737,16000000.0
2009-11-13 00:28:00,5.00938,5.00938,5.00762,5.00918,13000000.0
2009-11-13 00:29:00,5.00858,5.00942,5.00807,5.00934,10000000.0
2009-11-13 00:30:00,5.00961,5.00992,5.00841,5.00955,15000000.0
2009-11-13 00:31:00,5.00965,5.00976,5.00841,5.00953,18000000.0
2009-11-13 00:32:00,5.00974,5.00987,5.00824,5.00987,14000000.0
2009-11-13 00:33:00,5.00872,5.00993,5.00819,5.00908,13000000.0
2009-11-13 00:34:00,5.00939,5.01005,5.00833,5.01005,11000000.0
2009-11-13 00:35:00,5.00827,5.00935,5.00717,5.0076,13000000.0
2009-11-13 00:36:00,5.00741,5.00925,5.00741,5.00853,12000000.0
2009-11-13 00:37:00,5.00749,5.0093,5.00749,5.00789,10000000.0
2009-11-13 00:38:00,5.00908,5.0094,5.00759,5.0094,11000000.0
2009-11-13 00:39:00,5.00837,5.00926,5.00726,5.00738,16000000.0
2009-11-13 00:40:00,5.00888,5.009,5.0073,5.00823,10000000.0
2009-11-13 00:41:00,5.00786,5.00844,5.00623,5.00623,15000000.0
2009-11-13 00:42:00,5.00728,5.00762,5.00588,5.00627,10000000.0
2009-11-13 00:43:00,5.00592,5.00699,5.00576,5.00596,8000000.0
2009-11-13 00:44:00,5.00723,5.00761,5.00569,5.00569,7000000.0
2009-11-13 00:45:00,5.00667,5.00672,5.00614,5.00667,10000000.0
2009-11-13 00:46:00,5.00646,5.0075,5.00545,5.0075,18000000.0
2009-11-13 00:47:00,5.00644,5.00705,5.00574,5.00607,18000000.0
2009-11-13 00:48:00,5.0063,5.00722,5.00548,5.00643,15000000.0
2009-11-13 00:49:00,5.00671,5.00671,5.00467,5.00561,19000000.0
2009-11-13 00:50:00,5.00572,5.00656,5.00497,5.00621,15000000.0
2009-11-13 00:51:00,5.00684,5.00686,5.00523,5.00561,12000000.0
2009-11-13 00:52:00,5.00614,5.00659,5.00493,5.0054,15000000.0
2009-11-13 00:53:00,5.00579,5.00676,5.00526,5.00604,9000000.0
2009-11-13 00:54:00,5.00571,5.00673,5.00491,5.00491,17000000.0
2009-11-13 00:55:00,5.00515,5.00628,5.00515,5.00579,11000000.0
2009-11-13 00:56:00,5.00577,5.00719,5.00514,5.00549,23000000.0
2009-11-13 00:57:00,5.00567,5.00608,5.00483,5.0057,11000000.0
2009-11-13 00:58:00,5.00614,5.00628,5.0054,5.00563,11000000.0
2009-11-13 00:59:00,5.00587,5.00619,5.00538,5.00604,11000000.0
2009-11-13 01:00:00,5.00491,5.00649,5.00491,5.00637,14000000.0
2009-11-13 01:01:00,5.00614,5.00626,5.00473,5.00544,9000000.0
2009-11-13 01:02:00,5.00608,5.00618,5.00457,5.00541,13000000.0
2009-11-13 01:03:00,5.00383,5.00593,5.00383,5.00468,18000000.0
2009-11-13 01:04:00,5.00532,5.00566,5.00415,5.00518,11000000.0
2009-11-13 01:05:00,5.00478,5.00522,5.00398,5.00513,13000000.0
2009-11-13 01:06:00,5.00355,5.0054,5.00355,5.00382,9000000.0
2009-11-13 01:07:00,5.00557,5.00557,5.00432,5.00535,15000000.0
2009-11-13 01:08:00,5.00489,5.00564,5.00377,5.00432,15000000.0
2009-11-13 01:09:00,5.00459,5.00568,5.00379,5.00379,14000000.0
2009-11-13 01:10:00,5.00487,5.00525,5.0035,5.00484,13000000.0
2009-11-13 01:11:00,5.00359,5.00532,5.00355,5.00505,7000000.0
2009-11-13 01:12:00,5.00522,5.00549,5.00503,5.00549,17000000.0
2009-11-13 01:13:00,5.00462,5.00537,5.00347,5.00427,18000000.0
2009-11-13 01:14:00,5.0048,5.00563,5.00376,5.00393,14000000.0
2009-11-13 01:15:00,5.00465,5.00483,5.00368,5.00465,10000000.0
2009-11-13 01:16:00,5.00453,5.00457,5.00383,5.00383,18000000.0
2009-11-13 01:17:00,5.00442,5.00463,5.00367,5.00463,16000000.0
2009-11-13 01:18:00,5.00428,5.005,5.00351,5.00392,13000000.0
2009-11-13 01:19:00,5.00416,5.0048,5.00315,5.00402,12000000.0
2009-11-13 01:20:00,5.00519,5.00519,5.00355,5.00427,15000000.0
2009-11-13 01:21:00,5.00383,5.00492,5.00341,5.00419,14000000.0
2009-11-13 01:22:00,5.00454,5.00508,5.00435,5.00439,13000000.0
2009-11-13 01:23:00,5.00428,5.00519,5.00375,5.00486,14000000.0
2009-11-13 01:24:00,5.00396,5.00461,5.00337,5.00448,15000000.0
2009-11-13 01:25:00,5.00468,5.00506,5.00352,5.00434,17000000.0
2009-11-13 01:26:00,5.00333,5.00498,5.00333,5.00453,14000000.0
2009-11-13 01:27:00,5.00321,5.00481,5.00321,5.00383,13000000.0
2009-11-13 01:28:00,5.00384,5.00391,5.00257,5.00257,9000000.0
2009-11-13 01:29:00,5.00334,5.00353,5.00246,5.00265,11000000.0
2009-11-13 01:30:00,5.00346,5.00357,5.00227,5.00357,20000000.0
2009-11-13 01:31:00,5.00329,5.004,5.00263,5.00397,9000000.0
2009-11-13 01:32:00,5.00495,5.00497,5.00234,5.00234,7000000.0
2009-11-13 01:33:00,5.0023,5.00364,5.0019,5.00364,13000000.0
2009-11-13 01:34:00,5.00173,5.00347,5.00173,5.00323,10000000.0
2009-11-13 01:35:00,5.0033,5.00418,5.00261,5.00261,17000000.0
2009-11-13 01:36:00,5.00339,5.00381,5.00185,5.00303,16000000.0
2009-11-13 01:37:00,5.00252,5.00376,5.00246,5.00362,13000000.0
2009-11-13 01:38:00,5.00362,5.0038,5.00178,5.00178,15000000.0
2009-11-13 01:39:00,5.00316,5.0036,5.0019,5.00241,13000000.0
2009-11-13 01:40:00,5.00327,5.00349,5.00186,5.00186,14000000.0
2009-11-13 01:41:00,5.00292,5.0038,5.00231,5.00231,12000000.0
2009-11-13 01:42:00,5.0034,5.00392,5.00255,5.00355,14000000.0
2009-11-13 01:43:00,5.00371,5.00473,5.00275,5.00473,18000000.0
2009-11-13 01:44:00,5.0029,5.00376,5.00228,5.00325,12000000.0
2009-11-13 01:45:00,5.00222,5.00344,5.00191,5.00191,19000000.0
2009-11-13 01:46:00,5.00241,5.00335,5.00157,5.00284,15000000.0
2009-11-13 01:47:00,5.002,5.00319,5.002,5.00309,10000000.0
2009-11-13 01:48:00,5.00313,5.00354,5.00156,5.00354,14000000.0
2009-11-13 01:49:00,5.00258,5.0031,5.00155,5.00246,16000000.0
2009-11-13 01:50:00,5.00233,5.00376,5.00233,5.00246,18000000.0
2009-11-13 01:51:00,5.00335,5.00402,5.00227,5.00402,16000000.0
2009-11-13 01:52:00,5.00307,5.00376,5.00229,5.00325,10000000.0
2009-11-13 01:53:00,5.00243,5.00365,5.00243,5.00315,15000000.0
2009-11-13 01:54:00,5.0024,5.00283,5.00089,5.00089,14000000.0
2009-11-13 01:55:00,5.00214,5.0025,5.00104,5.00239,14000000.0
2009-11-13 01:56:00,5.00323,5.00349,5.00142,5.00142,8000000.0
2009-11-13 01:57:00,5.00234,5.00281,5.00181,5.00184,10000000.0
2009-11-13 01:58:00,5.00296,5.00317,5.00102,5.00246,21000000.0
2009-11-13 01:59:00,5.00253,5.00268,5.00139,5.00198,16000000.0
2009-11-13 02:00:00,5.00211,5.00211,5.00189,5.00192,11000000.0
2009-11-13 02:01:00,5.00097,5.00198,5.00043,5.00198,11000000.0
2009-11-13 02:02:00,5.00037,5.00282,5.00037,5.00095,13000000.0
2009-11-13 02:03:00,5.00193,5.00207,5.0007,5.00197,8000000.0
2009-11-13 02:04:00,5.00085,5.00111,4.9995,5.00106,18000000.0
2009-11-13 02:05:00,5.00044,5.00158,4.99998,5.00074,14000000.0
2009-11-13 02:06:00,5.00004,5.00153,4.99907,4.99907,18000000.0
2009-11-13 02:07:00,4.99977,5.00107,4.99953,5.00045,12000000.0
2009-11-13 02:08:00,4.99965,5.00092,4.99903,5.00092,12000000.0
2009-11-13 02:09:00,5.00008,5.00123,4.99965,5.00028,11000000.0
2009-11-13 02:10:00,4.9999,4.9999,4.99769,4.99859,10000000.0
2009-11-13 02:11:00,4.99896,4.99898,4.9973,4.99865,16000000.0
2009-11-13 02:12:00,4.99953,4.9997,4.99741,4.99787,17000000.0
2009-11-13 02:13:00,4.99916,5.00021,4.99869,4.99963,9000000.0
2009-11-13 02:14:00,5.00009,5.00009,4.99841,4.99841,16000000.0
2009-11-13 02:15:00,4.99961,5.00004,4.9985,5.0,15000000.0
2009-11-13 02:16:00,4.999,4.99955,4.99811,4.99811,16000000.0
2009-11-13 02:17:00,4.99881,4.99933,4.99767,4.99881,14000000.0
2009-11-13 02:18:00,4.99822,4.99906,4.99711,4.99818,16000000.0
2009-11-13 02:19:00,4.99882,4.99882,4.99726,4.99874,11000000.0
2009-11-13 02:20:00,4.99835,4.9988,4.99726,4.99828,10000000.0
2009-11-13 02:21:00,4.99911,4.99911,4.99766,4.99875,18000000.0
2009-11-13 02:22:00,4.99953,4.99953,4.9978,4.99901,15000000.0
2009-11-13 02:23:00,4.99773,4.99957,4.99773,4.99869,16000000.0
2009-11-13 02:24:00,4.99869,5.00043,4.99844,4.99953,12000000.0
2009-11-13 02:25:00,4.9998,5.00071,4.99949,5.0006,18000000.0
2009-11-13 02:26:00,5.00019,5.00076,4.99945,5.00054,8000000.0
2009-11-13 02:27:00,5.00074,5.00095,4.9991,5.00076,12000000.0
2009-11-13 02:28:00,5.00113,5.00139,4.99879,5.00009,15000000.0
2009-11-13 02:29:00,4.99983,5.00049,4.99777,4.99991,15000000.0
2009-11-13 02:30:00,4.99971,5.00051,4.99871,5.00017,19000000.0
2009-11-13 02:31:00,5.00058,5.00089,4.99944,5.00011,13000000.0
2009-11-13 02:32:00,5.00024,5.00172,4.9998,4.99987,17000000.0
2009-11-13 02:33:00,5.00147,5.00147,5.00043,5.00119,10000000.0
2009-11-13 02:34:00,5.00116,5.00147,4.99996,4.99996,11000000.0
2009-11-13 02:35:00,5.0003,5.00161,5.00015,5.00035,14000000.0
2009-11-13 02:36:00,5.00194,5.0021,5.00038,5.00205,13000000.0
2009-11-13 02:37:00,5.00211,5.00211,5.00011,5.00011,9000000.0
2009-11-13 02:38:00,5.00012,5.00191,5.00012,5.00012,12000000.0
2009-11-13 02:39:00,5.00162,5.00171,5.00017,5.00151,11000000.0
2009-11-13 02:40:00,5.00156,5.00256,5.00098,5.00215,19000000.0
2009-11-13 02:41:00,5.00258,5.00364,5.0008,5.00257,12000000.0
2009-11-13 02:42:00,5.00264,5.0038,5.00143,5.0015,11000000.0
2009-11-13 02:43:00,5.00046,5.002,5.00046,5.00176,12000000.0
2009-11-13 02:44:00,5.0022,5.00262,5.00138,5.00262,9000000.0
2009-11-13 02:45:00,5.00309,5.00309,5.00093,5.00093,13000000.0
2009-11-13 02:46:00,5.00208,5.00257,5.0013,5.0013,11000000.0
2009-11-13 02:47:00,5.00269,5.00292,5.00123,5.00207,10000000.0
2009-11-13 02:48:00,5.00154,5.00252,5.00098,5.0024,11000000.0
2009-11-13 02:49:00,5.00244,5.00272,5.00129,5.00178,10000000.0
2009-11-13 02:50:00,5.00246,5.00345,5.00177,5.00345,17000000.0
2009-11-13 02:51:00,5.00334,5.00334,5.00047,5.00241,15000000.0
2009-11-13 02:52:00,5.00143,5.00218,4.99987,4.99987,13000000.0
2009-11-13 02:53:00,5.00036,5.00095,4.99984,5.00082,12000000.0
2009-11-13 02:54:00,5.00052,5.00068,4.99901,4.99901,13000000.0
2009-11-13 02:55:00,5.00099,5.00099,4.99871,5.00019,13000000.0
2009-11-13 02:56:00,5.00053,5.00088,4.99878,4.99878,13000000.0
2009-11-13 02:57:00,5.00046,5.00046,4.99918,5.00022,10000000.0
2009-11-13 02:58:00,5.00002,5.0002,4.99894,5.00012,15000000.0
2009-11-13 02:59:00,4.99823,5.00022,4.99823,4.99944,12000000.0
2009-11-13 03:00:00,4.99967,4.99989,4.99852,4.99884,17000000.0
2009-11-13 03:01:00,4.99979,5.00028,4.99932,4.99939,9000000.0
2009-11-13 03:02:00,4.99977,5.00113,4.99957,5.00076,15000000.0
2009-11-13 03:03:00,5.00016,5.00099,4.99921,4.99924,14000000.0
2009-11-13 03:04:00,4.9991,5.00048,4.99886,4.99886,11000000.0
2009-11-13 03:05:00,5.00048,5.00167,4.99914,5.00082,12000000.0
2009-11-13 03:06:00,5.00151,5.00151,4.99966,4.99966,12000000.0
2009-11-13 03:07:00,4.99987,5.00171,4.99987,5.00125,18000000.0
2009-11-13 03:08:00,5.00155,5.00195,5.0007,5.0007,9000000.0
2009-11-13 03:09:00,5.00136,5.00183,5.00014,5.00014,9000000.0
2009-11-13 03:10:00,5.0015,5.0016,4.99972,4.99972,11000000.0
2009-11-13 03:11:00,5.00098,5.00183,5.00006,5.00053,16000000.0
2009-11-13 03:12:00,5.00102,5.00174,5.00068,5.00171,8000000.0
2009-11-13 03:13:00,5.0027,5.00332,5.00154,5.00269,12000000.0
2009-11-13 03:14:00,5.00346,5.00354,5.00182,5.00286,16000000.0
2009-11-13 03:15:00,5.00261,5.00297,5.00165,5.00297,10000000.0
2009-11-13 03:16:00,5.00256,5.00322,5.00155,5.00273,16000000.0
2009-11-13 03:17:00,5.00146,5.00335,5.00146,5.0027,16000000.0
2009-11-13 03:18:00,5.0024,5.00313,5.00211,5.00313,9000000.0
2009-11-13 03:19:00,5.00274,5.00336,5.00232,5.00336,10000000.0
2009-11-13 03:20:00,5.00308,5.0036,5.00186,5.00208,20000000.0
2009-11-13 03:21:00,5.00284,5.00284,5.00029,5.00254,18000000.0
2009-11-13 03:22:00,5.00028,5.00178,4.99944,5.0017,15000000.0
2009-11-13 03:23:00,5.00183,5.00183,5.00016,5.00144,15000000.0
2009-11-13 03:24:00,5.00145,5.00145,4.99892,5.00011,12000000.0
2009-11-13 03:25:00,5.00064,5.00095,4.99976,4.99992,15000000.0
2009-11-13 03:26:00,5.00022,5.0013,4.99948,5.00114,19000000.0
2009-11-13 03:27:00,5.00189,5.00205,4.99994,5.00015,8000000.0
2009-11-13 03:28:00,5.00131,5.00179,5.00027,5.00162,13000000.0
2009-11-13 03:29:00,5.00136,5.00212,5.00074,5.002,9000000.0
2009-11-13 03:30:00,5.00107,5.00272,5.00057,5.00197,17000000.0
2009-11-13 03:31:00,5.00272,5.00272,5.00112,5.00166,7000000.0
2009-11-13 03:32:00,5.00099,5.0025,5.00099,5.00237,15000000.0
2009-11-13 03:33:00,5.00211,5.00274,5.00096,5.00154,14000000.0
2009-11-13 03:34:00,5.00251,5.00316,5.00107,5.00278,13000000.0
2009-11-13 03:35:00,5.0032,5.00332,5.00233,5.00266,9000000.0
2009-11-13 03:36:00,5.00277,5.0043,5.00244,5.00273,13000000.0
2009-11-13 03:37:00,5.0048,5.00505,5.00347,5.00372,13000000.0
2009-11-13 03:38:00,5.00528,5.00528,5.00305,5.00305,14000000.0
2009-11-13 03:39:00,5.00239,5.00413,5.00239,5.00277,11000000.0
2009-11-13 03:40:00,5.00377,5.00405,5.00267,5.00289,12000000.0
2009-11-13 03:41:00,5.00378,5.00392,5.00228,5.00275,19000000.0
2009-11-13 03:42:00,5.00363,5.00371,5.00226,5.00332,10000000.0
2009-11-13 03:43:00,5.0044,5.0044,5.00214,5.00246,12000000.0
2009-11-13 03:44:00,5.00319,5.00377,5.00203,5.00377,12000000.0
2009-11-13 03:45:00,5.00407,5.00407,5.00254,5.00367,14000000.0
2009-11-13 03:46:00,5.00357,5.00371,5.0021,5.00325,13000000.0
2009-11-13 03:47:00,5.00226,5.00353,5.00222,5.00353,9000000.0
2009-11-13 03:48:00,5.00333,5.00348,5.00191,5.00245,8000000.0
2009-11-13 03:49:00,5.00314,5.00353,5.00208,5.00326,19000000.0
2009-11-13 03:50:00,5.00275,5.0038,5.0019,5.00328,12000000.0
2009-11-13 03:51:00,5.0022,5.00336,5.00209,5.00209,15000000.0
2009-11-13 03:52:00,5.00249,5.00344,5.00202,5.00344,11000000.0
2009-11-13 03:53:00,5.00285,5.00333,5.00174,5.00292,12000000.0
2009-11-13 03:54:00,5.00209,5.00342,5.00181,5.00181,12000000.0
2009-11-13 03:55:00,5.00298,5.00377,5.00201,5.00201,12000000.0
2009-11-13 03:56:00,5.00253,5.0037,5.00168,5.00199,14000000.0
2009-11-13 03:57:00,5.00316,5.00337,5.00166,5.00284,15000000.0
2009-11-13 03:58:00,5.00259,5.0033,5.00222,5.0033,12000000.0
2009-11-13 03:59:00,5.00167,5.0029,5.00167,5.0029,17000000.0
2009-11-13 04:00:00,5.0028,5.00341,5.00136,5.00259,14000000.0
2009-11-13 04:01:00,5.00262,5.00296,5.00171,5.00266,13000000.0
2009-11-13 04:02:00,5.0028,5.00345,5.00163,5.00345,16000000.0
2009-11-13 04:03:00,5.00179,5.00344,5.00174,5.00177,14000000.0
2009-11-13 04:04:00,5.00253,5.00318,5.00081,5.00173,19000000.0
2009-11-13 04:05:00,5.0006,5.00222,4.99999,4.99999,12000000.0
2009-11-13 04:06:00,5.0009,5.00104,4.99962,5.00104,18000000.0
2009-11-13 04:07:00,5.00159,5.00159,5.00017,5.00155,16000000.0
2009-11-13 04:08:00,5.00007,5.0012,5.0,5.00033,8000000.0
2009-11-13 04:09:00,5.00079,5.00111,4.99931,5.00073,13000000.0
2009-11-13 04:10:00,5.00061,5.00103,4.99957,5.00098,14000000.0
2009-11-13 04:11:00,5.0011,5.0011,4.99969,5.00063,18000000.0
2009-11-13 04:12:00,5.00141,5.00208,5.00027,5.00208,10000000.0
2009-11-13 04:13:00,5.00066,5.00258,5.00066,5.00242,14000000.0
2009-11-13 04:14:00,5.00214,5.00333,5.0016,5.0032,20000000.0
2009-11-13 04:15:00,5.00344,5.00344,5.00186,5.00186,14000000.0
2009-11-13 04:16:00,5.00178,5.00227,5.00107,5.00145,15000000.0
2009-11-13 04:17:00,5.00199,5.00199,5.00051,5.00121,22000000.0
2009-11-13 04:18:00,5.00184,5.00188,5.00047,5.00166,17000000.0
2009-11-13 04:19:00,5.00109,5.00162,5.00011,5.001,12000000.0
2009-11-13 04:20:00,5.00119,5.00173,5.00034,5.00165,17000000.0
2009-11-13 04:21:00,5.00011,5.00161,5.00003,5.00003,13000000.0
2009-11-13 04:22:00,5.00139,5.00181,5.00005,5.00144,14000000.0
2009-11-13 04:23:00,5.0008,5.00103,5.00001,5.00102,9000000.0
2009-11-13 04:24:00,5.00046,5.00177,5.00012,5.00106,9000000.0
2009-11-13 04:25:00,5.00132,5.00213,4.99968,5.00108,13000000.0
2009-11-13 04:26:00,5.00079,5.00116,4.99997,5.00018,12000000.0
2009-11-13 04:27:00,5.00029,5.00058,4.99903,4.99903,16000000.0
2009-11-13 04:28:00,5.00032,5.00125,4.99998,5.00089,11000000.0
2009-11-13 04:29:00,5.00227,5.00227,5.00022,5.00185,20000000.0
2009-11-13 04:30:00,5.00142,5.00164,4.99944,5.00164,16000000.0
2009-11-13 04:31:00,5.00109,5.00202,5.00091,5.00109,12000000.0
2009-11-13 04:32:00,5.00175,5.00201,5.00073,5.00078,11000000.0
2009-11-13 04:33:00,5.00074,5.0022,5.0007,5.0016,14000000.0
2009-11-13 04:34:00,5.00215,5.00215,5.00103,5.00119,11000000.0
2009-11-13 04:35:00,5.00147,5.002,5.00008,5.00078,14000000.0
2009-11-13 04:36:00,4.99996,5.00093,4.99951,5.00024,11000000.0
2009-11-13 04:37:00,5.00093,5.00125,4.99967,5.00046,15000000.0
2009-11-13 04:38:00,5.00032,5.00105,4.99981,5.00017,7000000.0
2009-11-13 04:39:00,5.00171,5.00198,5.00025,5.00129,19000000.0
2009-11-13 04:40:00,5.00174,5.00237,5.00043,5.00237,14000000.0
2009-11-13 04:41:00,5.00256,5.00256,5.00099,5.00153,12000000.0
2009-11-13 04:42:00,5.001,5.00246,5.00075,5.00233,11000000.0
2009-11-13 04:43:00,5.00144,5.00179,5.00025,5.00121,15000000.0
2009-11-13 04:44:00,5.00208,5.00208,5.00063,5.00117,13000000.0
2009-11-13 04:45:00,5.00069,5.00153,4.99999,5.00078,19000000.0
2009-11-13 04:46:00,5.0011,5.00165,5.00004,5.00004,14000000.0
2009-11-13 04:47:00,5.00009,5.00139,5.00009,5.00139,7000000.0
2009-11-13 04:48:00,5.00106,5.00144,5.00035,5.00091,14000000.0
2009-11-13 04:49:00,5.00167,5.00167,4.99989,5.00084,12000000.0
2009-11-13 04:50:00,5.00098,5.00156,5.00054,5.00143,9000000.0
2009-11-13 04:51:00,5.00223,5.00232,5.00053,5.00123,16000000.0
2009-11-13 04:52:00,5.00171,5.00215,5.00062,5.00115,14000000.0
2009-11-13 04:53:00,5.00079,5.00144,5.00035,5.00118,12000000.0
2009-11-13 04:54:00,5.0014,5.00211,5.00086,5.00129,9000000.0
2009-11-13 04:55:00,5.00228,5.00228,5.00021,5.00187,19000000.0
2009-11-13 04:56:00,5.00212,5.00212,4.99962,5.00106,17000000.0
2009-11-13 04:57:00,5.00126,5.00126,5.00046,5.00056,15000000.0
2009-11-13 04:58:00,5.00115,5.00124,5.00036,5.00096,7000000.0
2009-11-13 04:59:00,5.00145,5.00217,5.00071,5.00217,10000000.0
2009-11-13 05:00:00,5.00137,5.00173,5.00036,5.00155,19000000.0
2009-11-13 05:01:00,5.00058,5.00151,5.00029,5.00151,8000000.0
2009-11-13 05:02:00,5.00079,5.00151,4.99886,4.99937,8000000.0
2009-11-13 05:03:00,4.99842,4.99949,4.99685,4.99949,13000000.0
2009-11-13 05:04:00,4.99749,4.99918,4.99745,4.99752,16000000.0
2009-11-13 05:05:00,4.99798,4.99928,4.99691,4.99691,17000000.0
2009-11-13 05:06:00,4.9989,4.9989,4.99764,4.99825,15000000.0
2009-11-13 05:07:00,4.99881,4.99881,4.99717,4.99785,9000000.0
2009-11-13 05:08:00,4.99713,4.99809,4.99628,4.99775,14000000.0
2009-11-13 05:09:00,4.99731,4.99764,4.99646,4.99648,15000000.0
2009-11-13 05:10:00,4.9969,4.99855,4.99667,4.99683,13000000.0
2009-11-13 05:11:00,4.99781,4.9985,4.99673,4.99846,13000000.0
2009-11-13 05:12:00,4.99807,4.9986,4.99668,4.99776,15000000.0
2009-11-13 05:13:00,4.99843,4.99929,4.99712,4.99929,14000000.0
2009-11-13 05:14:00,4.999,4.999,4.99742,4.99829,13000000.0
2009-11-13 05:15:00,4.99867,4.99876,4.99709,4.99792,15000000.0
2009-11-13 05:16:00,4.99829,4.9988,4.99696,4.99865,12000000.0
2009-11-13 05:17:00,4.99887,4.99887,4.99732,4.99794,13000000.0
2009-11-13 05:18:00,4.99802,4.99866,4.99702,4.99728,14000000.0
2009-11-13 05:19:00,4.99716,4.99894,4.99716,4.99835,9000000.0
2009-11-13 05:20:00,4.99792,4.9989,4.9968,4.9989,12000000.0
2009-11-13 05:21:00,4.99933,4.99933,4.99783,4.99783,9000000.0
2009-11-13 05:22:00,4.99933,5.0001,4.99824,4.99973,13000000.0
2009-11-13 05:23:00,4.99851,4.9999,4.99849,4.99946,9000000.0
2009-11-13 05:24:00,5.00015,5.00015,4.99848,4.99917,13000000.0
2009-11-13 05:25:00,4.99791,4.99966,4.9979,4.99914,10000000.0
2009-11-13 05:26:00,4.99912,5.00001,4.99884,4.99884,11000000.0
2009-11-13 05:27:00,4.99934,5.00001,4.99843,4.99919,20000000.0
2009-11-13 05:28:00,4.9997,5.00001,4.99822,4.99907,11000000.0
2009-11-13 05:29:00,4.9997,5.00022,4.99863,5.00022,8000000.0
2009-11-13 05:30:00,4.9989,5.0003,4.9984,4.9984,13000000.0
2009-11-13 05:31:00,5.00023,5.00023,4.99891,4.99966,12000000.0
2009-11-13 05:32:00,5.0004,5.0004,4.9983,4.99928,14000000.0
2009-11-13 05:33:00,4.99949,4.99949,4.99865,4.99934,10000000.0
2009-11-13 05:34:00,4.99937,4.99937,4.99719,4.99739,14000000.0
2009-11-13 05:35:00,4.99853,4.99888,4.99765,4.9987,16000000.0
2009-11-13 05:36:00,4.9982,4.99848,4.99664,4.99802,11000000.0
2009-11-13 05:37:00,4.99705,4.99838,4.99705,4.99711,14000000.0
2009-11-13 05:38:00,4.99828,4.99894,4.99704,4.99834,12000000.0
2009-11-13 05:39:00,4.99872,4.999,4.99718,4.999,16000000.0
2009-11-13 05:40:00,4.99854,4.99941,4.99761,4.99877,15000000.0
2009-11-13 05:41:00,4.99857,4.9995,4.99802,4.99926,11000000.0
2009-11-13 05:42:00,4.99802,4.99959,4.99796,4.99844,20000000.0
2009-11-13 05:43:00,4.99844,4.99947,4.99827,4.99925,13000000.0
2009-11-13 05:44:00,4.99926,5.00003,4.99807,5.00003,10000000.0
2009-11-13 05:45:00,4.99794,4.99965,4.99794,4.99965,9000000.0
2009-11-13 05:46:00,4.99876,4.99974,4.99825,4.99926,24000000.0
2009-11-13 05:47:00,4.99879,5.00001,4.99812,4.99883,16000000.0
2009-11-13 05:48:00,4.99834,4.9994,4.99834,4.99921,8000000.0
2009-11-13 05:49:00,4.99893,4.99918,4.99815,4.99831,7000000.0
2009-11-13 05:50:00,4.99823,4.9988,4.99765,4.99841,11000000.0
2009-11-13 05:51:00,4.99854,4.99884,4.99729,4.9985,18000000.0
2009-11-13 05:52:00,4.9967,4.99883,4.9967,4.99871,9000000.0
2009-11-13 05:53:00,4.99663,4.9979,4.99617,4.99735,15000000.0
2009-11-13 05:54:00,4.99717,4.99739,4.9957,4.9957,14000000.0
2009-11-13 05:55:00,4.99705,4.99792,4.99632,4.99691,15000000.0
2009-11-13 05:56:00,4.99684,4.99797,4.99605,4.99758,23000000.0
2009-11-13 05:57:00,4.99625,4.99764,4.99625,4.99638,17000000.0
2009-11-13 05:58:00,4.99833,4.99838,4.99679,4.99774,11000000.0
2009-11-13 05:59:00,4.99842,4.99856,4.99748,4.99812,13000000.0
2009-11-13 06:00:00,4.9994,4.99951,4.99803,4.99849,18000000.0
2009-11-13 06:01:00,4.9986,4.99918,4.9977,4.99839,9000000.0
2009-11-13 06:02:00,4.99847,4.99895,4.99763,4.99799,16000000.0
2009-11-13 06:03:00,4.99909,4.99916,4.99772,4.9985,12000000.0
2009-11-13 06:04:00,4.99893,4.99955,4.99799,4.99812,17000000.0
2009-11-13 06:05:00,4.99872,4.99905,4.99751,4.99872,11000000.0
2009-11-13 06:06:00,4.99814,5.00014,4.99814,4.9992,14000000.0
2009-11-13 06:07:00,4.999,4.99941,4.9983,4.99857,13000000.0
2009-11-13 06:08:00,4.99968,4.99968,4.99769,4.99769,13000000.0
2009-11-13 06:09:00,4.99832,4.99902,4.99808,4.99902,11000000.0
2009-11-13 06:10:00,4.99882,4.99889,4.99815,4.99889,8000000.0
2009-11-13 06:11:00,4.9989,4.9989,4.99741,4.9979,17000000.0
2009-11-13 06:12:00,4.99921,4.99921,4.99707,4.99783,13000000.0
2009-11-13 06:13:00,4.99776,4.99848,4.99719,4.99803,13000000.0
2009-11-13 06:14:00,4.99822,4.99854,4.99769,4.99834,11000000.0
2009-11-13 06:15:00,4.99857,4.99917,4.99787,4.99874,16000000.0
2009-11-13 06:16:00,4.99878,4.99937,4.99817,4.9985,13000000.0
2009-11-13 06:17:00,4.99947,4.99947,4.99797,4.99864,18000000.0
2009-11-13 06:18:00,4.99942,4.99942,4.99814,4.99881,11000000.0
2009-11-13 06:19:00,5.00006,5.00006,4.9986,4.99929,7000000.0
2009-11-13 06:20:00,4.99936,4.99974,4.99807,4.99807,17000000.0
2009-11-13 06:21:00,4.99896,4.99933,4.99807,4.99878,13000000.0
2009-11-13 06:22:00,4.99956,5.00104,4.99897,5.00017,19000000.0
2009-11-13 06:23:00,5.00078,5.00159,4.99982,5.00097,19000000.0
2009-11-13 06:24:00,5.00052,5.00086,4.99833,4.99864,20000000.0
2009-11-13 06:25:00,4.99784,5.00183,4.99784,5.0017,8000000.0
2009-11-13 06:26:00,5.00276,5.00276,5.00046,5.00122,19000000.0
2009-11-13 06:27:00,5.00211,5.0025,5.00091,5.00199,12000000.0
2009-11-13 06:28:00,5.00224,5.00224,5.00098,5.00098,10000000.0
2009-11-13 06:29:00,5.00191,5.00193,5.00052,5.00068,10000000.0
2009-11-13 06:30:00,5.00111,5.00269,5.00045,5.00206,12000000.0
2009-11-13 06:31:00,5.00155,5.00232,5.00035,5.00211,15000000.0
2009-11-13 06:32:00,5.0015,5.0015,5.00033,5.00077,11000000.0
2009-11-13 06:33:00,5.00052,5.00176,4.99941,5.00056,13000000.0
2009-11-13 06:34:00,5.00146,5.00209,5.00072,5.00209,7000000.0
2009-11-13 06:35:00,5.0012,5.00141,5.00044,5.00094,11000000.0
2009-11-13 06:36:00,5.00162,5.00194,5.00109,5.00126,7000000.0
2009-11-13 06:37:00,5.00118,5.00127,5.00046,5.00108,9000000.0
2009-11-13 06:38:00,5.00083,5.00135,5.00009,5.00071,11000000.0
2009-11-13 06:39:00,5.00094,5.00101,4.99998,5.0009,14000000.0
2009-11-13 06:40:00,5.0009,5.0012,4.99988,5.00086,12000000.0
2009-11-13 06:41:00,5.00046,5.00132,4.99908,5.00025,17000000.0
2009-11-13 06:42:00,5.00032,5.00109,4.99966,5.00037,13000000.0
2009-11-13 06:43:00,4.99985,5.00082,4.99954,5.00079,11000000.0
2009-11-13 06:44:00,4.99978,5.00049,4.99932,4.99933,15000000.0
2009-11-13 06:45:00,5.00067,5.00104,4.99976,5.00055,10000000.0
2009-11-13 06:46:00,4.99968,5.0007,4.99945,5.0007,14000000.0
2009-11-13 06:47:00,4.99899,5.00083,4.99895,5.00083,10000000.0
2009-11-13 06:48:00,4.99949,5.00134,4.99949,5.00039,13000000.0
2009-11-13 06:49:00,5.00079,5.00123,4.9998,5.00002,15000000.0
2009-11-13 06:50:00,5.00028,5.00157,4.99997,5.00157,16000000.0
2009-11-13 06:51:00,5.00162,5.00162,4.9997,4.9997,14000000.0
2009-11-13 06:52:00,5.00089,5.00119,5.0002,5.00112,10000000.0
2009-11-13 06:53:00,4.99958,5.00136,4.99958,4.99997,12000000.0
2009-11-13 06:54:00,5.00098,5.00098,4.99919,4.99919,14000000.0
2009-11-13 06:55:00,4.99977,5.0009,4.99938,4.99949,18000000.0
2009-11-13 06:56:00,5.00092,5.00147,4.99953,5.00146,19000000.0
2009-11-13 06:57:00,5.00148,5.00202,5.00079,5.00202,8000000.0
2009-11-13 06:58:00,5.00223,5.00224,5.00017,5.00017,10000000.0
2009-11-13 06:59:00,5.00145,5.00151,4.99989,5.00011,17000000.0
2009-11-13 07:00:00,5.00112,5.00149,5.00013,5.00053,11000000.0
2009-11-13 07:01:00,5.00069,5.00132,5.00034,5.00094,11000000.0
2009-11-13 07:02:00,5.00049,5.00143,4.99983,4.99983,13000000.0
2009-11-13 07:03:00,5.00095,5.00095,5.00051,5.00061,12000000.0
2009-11-13 07:04:00,5.00144,5.00144,4.99957,5.0009,18000000.0
2009-11-13 07:05:00,5.00113,5.0015,4.99969,5.0015,12000000.0
2009-11-13 07:06:00,5.00063,5.00194,5.00026,5.00092,15000000.0
2009-11-13 07:07:00,5.00188,5.00188,4.99984,5.00066,11000000.0
2009-11-13 07:08:00,5.00031,5.00161,4.99971,5.00036,9000000.0
2009-11-13 07:09:00,5.00042,5.00096,4.99967,5.0005,15000000.0
2009-11-13 07:10:00,5.00072,5.00146,4.9998,5.00146,19000000.0
2009-11-13 07:11:00,4.99981,5.0009,4.99941,5.00054,9000000.0
2009-11-13 07:12:00,5.00071,5.00147,5.00006,5.00087,12000000.0
2009-11-13 07:13:00,5.00063,5.00081,4.99976,5.00081,19000000.0
2009-11-13 07:14:00,5.00093,5.00096,4.99918,5.00002,8000000.0
2009-11-13 07:15:00,5.00002,5.00143,4.99983,5.00063,16000000.0
2009-11-13 07:16:00,4.99962,5.00131,4.99955,4.99969,18000000.0
2009-11-13 07:17:00,5.00091,5.00137,4.99968,5.00058,22000000.0
2009-11-13 07:18:00,5.00069,5.00169,5.00034,5.00107,16000000.0
2009-11-13 07:19:00,5.00091,5.00168,5.00011,5.00113,17000000.0
2009-11-13 07:20:00,5.00103,5.00173,5.00014,5.00084,14000000.0
2009-11-13 07:21:00,5.00107,5.00173,5.00038,5.00038,16000000.0
2009-11-13 07:22:00,5.00129,5.00231,5.00056,5.00123,14000000.0
2009-11-13 07:23:00,5.00224,5.00224,5.00044,5.00132,17000000.0
2009-11-13 07:24:00,5.00142,5.00174,5.00006,5.00097,9000000.0
2009-11-13 07:25:00,5.00116,5.00215,5.0008,5.00215,13000000.0
2009-11-13 07:26:00,5.00229,5.00229,5.00035,5.00111,13000000.0
2009-11-13 07:27:00,5.00156,5.00262,5.00103,5.00262,7000000.0
2009-11-13 07:28:00,5.00271,5.00271,5.00082,5.00244,18000000.0
2009-11-13 07:29:00,5.00281,5.00281,5.00082,5.00088,8000000.0
2009-11-13 07:30:00,5.00038,5.00217,5.00038,5.0012,16000000.0
2009-11-13 07:31:00,5.00095,5.00129,4.99985,5.00079,15000000.0
2009-11-13 07:32:00,5.00126,5.00137,5.00024,5.00132,13000000.0
2009-11-13 07:33:00,5.00079,5.00162,5.0002,5.00086,8000000.0
2009-11-13 07:34:00,5.00054,5.00085,4.99994,4.99994,11000000.0
2009-11-13 07:35:00,5.0012,5.00158,4.99961,4.99961,16000000.0
2009-11-13 07:36:00,5.00118,5.00118,4.99999,5.00094,11000000.0
2009-11-13 07:37:00,4.99938,5.00131,4.99938,4.99956,17000000.0
2009-11-13 07:38:00,4.99992,5.00096,4.99963,4.99976,9000000.0
2009-11-13 07:39:00,4.99989,5.0016,4.99985,5.00048,12000000.0
2009-11-13 07:40:00,5.00073,5.00073,4.99963,5.00023,14000000.0
2009-11-13 07:41:00,5.00086,5.00101,4.99938,4.9999,14000000.0
2009-11-13 07:42:00,5.00051,5.00053,4.99953,4.99963,8000000.0
2009-11-13 07:43:00,4.9997,5.00033,4.99931,4.99971,15000000.0
2009-11-13 07:44:00,4.99936,5.00024,4.99899,5.00021,13000000.0
2009-11-13 07:45:00,4.99956,4.99999,4.99843,4.99877,19000000.0
2009-11-13 07:46:00,4.99974,4.99996,4.99863,4.99863,11000000.0
2009-11-13 07:47:00,4.9992,4.99994,4.99787,4.99791,16000000.0
2009-11-13 07:48:00,4.99864,4.99941,4.99798,4.99941,9000000.0
2009-11-13 07:49:00,4.99814,4.99953,4.99814,4.99953,11000000.0
2009-11-13 07:50:00,5.00002,5.00009,4.99818,4.99818,11000000.0
2009-11-13 07:51:00,4.9997,4.99995,4.99856,4.99856,13000000.0
2009-11-13 07:52:00,5.00004,5.00004,4.99833,4.99927,14000000.0
2009-11-13 07:53:00,4.99905,4.99905,4.99827,4.99827,10000000.0
2009-11-13 07:54:00,4.99903,5.00018,4.99869,4.9998,17000000.0
2009-11-13 07:55:00,4.99995,4.99995,4.99863,4.9995,10000000.0
2009-11-13 07:56:00,4.99904,4.99904,4.9975,4.99816,11000000.0
2009-11-13 07:57:00,4.99824,4.99839,4.99687,4.99687,11000000.0
2009-11-13 07:58:00,4.99734,4.99845,4.99682,4.99728,24000000.0
2009-11-13 07:59:00,4.9978,4.9986,4.99741,4.99741,11000000.0
2009-11-13 08:00:00,4.99816,4.99816,4.99715,4.99719,14000000.0
2009-11-13 08:01:00,4.99727,4.99857,4.99727,4.99822,15000000.0
2009-11-13 08:02:00,4.99865,4.99886,4.99759,4.99822,16000000.0
2009-11-13 08:03:00,4.99794,4.99836,4.99729,4.99777,10000000.0
2009-11-13 08:04:00,4.9988,4.99884,4.99714,4.99714,13000000.0
2009-11-13 08:05:00,4.99843,4.99896,4.99764,4.99896,18000000.0
2009-11-13 08:06:00,4.99789,4.99869,4.99727,4.99748,14000000.0
2009-11-13 08:07:00,4.99858,4.99858,4.99775,4.99808,11000000.0
2009-11-13 08:08:00,4.99836,4.99888,4.99741,4.99843,19000000.0
2009-11-13 08:09:00,4.99862,4.99867,4.99731,4.99731,9000000.0
2009-11-13 08:10:00,4.99904,4.99913,4.99767,4.99811,8000000.0
2009-11-13 08:11:00,4.99836,4.99866,4.99723,4.99866,16000000.0
2009-11-13 08:12:00,4.99722,4.99815,4.99664,4.99778,16000000.0
2009-11-13 08:13:00,4.99749,4.99857,4.99678,4.99742,15000000.0
2009-11-13 08:14:00,4.99794,4.99859,4.9974,4.99835,15000000.0
2009-11-13 08:15:00,4.99856,4.99856,4.99704,4.99805,14000000.0
2009-11-13 08:16:00,4.99742,4.99835,4.99683,4.99683,14000000.0
2009-11-13 08:17:00,4.9979,4.99811,4.99711,4.99789,15000000.0
2009-11-13 08:18:00,4.9976,4.99819,4.997,4.99725,11000000.0
2009-11-13 08:19:00,4.99898,4.99919,4.9974,4.99919,16000000.0
2009-11-13 08:20:00,4.999,4.99906,4.9979,4.99805,17000000.0
2009-11-13 08:21:00,4.9991,4.9991,4.9978,4.99806,15000000.0
2009-11-13 08:22:00,4.99806,4.99962,4.99801,4.99962,8000000.0
2009-11-13 08:23:00,4.99917,4.99998,4.99841,4.99957,15000000.0
2009-11-13 08:24:00,4.99934,5.00029,4.99871,5.00029,8000000.0
2009-11-13 08:25:00,5.00035,5.00035,4.99852,4.99968,17000000.0
2009-11-13 08:26:00,4.99882,5.00036,4.99854,4.99959,14000000.0
2009-11-13 08:27:00,5.00022,5.0003,4.99931,4.99972,9000000.0
2009-11-13 08:28:00,4.99975,4.9998,4.99784,4.99784,11000000.0
2009-11-13 08:29:00,4.99871,4.99944,4.99779,4.99855,15000000.0
2009-11-13 08:30:00,4.99852,4.9999,4.9978,4.9999,10000000.0
2009-11-13 08:31:00,4.99979,5.00002,4.99786,4.99786,17000000.0
2009-11-13 08:32:00,4.99857,4.99913,4.99749,4.99883,20000000.0
2009-11-13 08:33:00,4.99886,4.99894,4.99791,4.99888,7000000.0
2009-11-13 08:34:00,4.99838,4.99884,4.9976,4.99803,8000000.0
2009-11-13 08:35:00,4.99872,4.99898,4.99719,4.9989,19000000.0
2009-11-13 08:36:00,4.99834,4.99964,4.99757,4.99757,14000000.0
2009-11-13 08:37:00,4.99832,4.99987,4.99814,4.99816,12000000.0
2009-11-13 08:38:00,5.00009,5.00009,4.9983,4.99886,13000000.0
2009-11-13 08:39:00,5.00012,5.00077,4.99828,5.00022,14000000.0
2009-11-13 08:40:00,5.00037,5.0013,4.99936,4.99938,12000000.0
2009-11-13 08:41:00,5.00039,5.00124,4.99968,4.99991,11000000.0
2009-11-13 08:42:00,4.9998,5.00166,4.99899,5.0009,18000000.0
2009-11-13 08:43:00,5.00039,5.00138,5.00004,5.00138,8000000.0
2009-11-13 08:44:00,5.00113,5.00164,4.99984,5.00113,12000000.0
2009-11-13 08:45:00,5.00059,5.00123,4.99951,5.00089,20000000.0
2009-11-13 08:46:00,5.00011,5.00035,4.99884,4.99949,10000000.0
2009-11-13 08:47:00,4.9998,5.00031,4.9985,4.99919,13000000.0
2009-11-13 08:48:00,4.99873,4.99984,4.99791,4.9994,16000000.0
2009-11-13 08:49:00,4.99914,5.0001,4.99902,5.00002,9000000.0
2009-11-13 08:50:00,5.00028,5.00088,4.99955,5.00084,17000000.0
2009-11-13 08:51:00,5.00071,5.00071,4.99871,4.99975,8000000.0
2009-11-13 08:52:00,4.99991,4.99991,4.99659,4.99826,20000000.0
2009-11-13 08:53:00,4.9973,4.99735,4.99621,4.99707,16000000.0
2009-11-13 08:54:00,4.99669,4.99819,4.99605,4.99819,15000000.0
2009-11-13 08:55:00,4.99729,4.99828,4.99647,4.99788,12000000.0
2009-11-13 08:56:00,4.99847,4.99847,4.99639,4.99782,14000000.0
2009-11-13 08:57:00,4.99718,4.99805,4.99587,4.99772,14000000.0
2009-11-13 08:58:00,4.99635,4.99763,4.99599,4.99763,15000000.0
2009-11-13 08:59:00,4.99672,4.99719,4.9952,4.99689,15000000.0
2009-11-13 09:00:00,4.99748,4.99771,4.99596,4.99767,14000000.0
2009-11-13 09:01:00,4.99755,4.99789,4.99527,4.99605,14000000.0
2009-11-13 09:02:00,4.99579,4.99606,4.99429,4.99606,17000000.0
2009-11-13 09:03:00,4.99453,4.99591,4.99402,4.99402,16000000.0
2009-11-13 09:04:00,4.9955,4.996,4.9949,4.9954,10000000.0
2009-11-13 09:05:00,4.99501,4.99614,4.99371,4.99614,14000000.0
2009-11-13 09:06:00,4.9962,4.9962,4.99407,4.99551,14000000.0
2009-11-13 09:07:00,4.99454,4.9949,4.99367,4.99483,9000000.0
2009-11-13 09:08:00,4.99532,4.99661,4.99366,4.996,17000000.0
2009-11-13 09:09:00,4.99683,4.99683,4.99495,4.99495,9000000.0
2009-11-13 09:10:00,4.99513,4.99634,4.99357,4.99479,12000000.0
2009-11-13 09:11:00,4.99529,4.99549,4.99367,4.99534,15000000.0
2009-11-13 09:12:00,4.99554,4.99561,4.99439,4.99534,14000000.0
2009-11-13 09:13:00,4.99479,4.99553,4.99408,4.99528,12000000.0
2009-11-13 09:14:00,4.99483,4.99513,4.99318,4.99486,13000000.0
2009-11-13 09:15:00,4.9942,4.99598,4.9942,4.99446,13000000.0
2009-11-13 09:16:00,4.99348,4.99498,4.99308,4.99465,10000000.0
2009-11-13 09:17:00,4.99454,4.99454,4.99314,4.99381,14000000.0
2009-11-13 09:18:00,4.99414,4.99439,4.99272,4.99332,16000000.0
2009-11-13 09:19:00,4.99458,4.99461,4.99325,4.99421,14000000.0
2009-11-13 09:20:00,4.9938,4.99495,4.99347,4.99353,11000000.0
2009-11-13 09:21:00,4.99418,4.99554,4.99351,4.99554,11000000.0
2009-11-13 09:22:00,4.9945,4.99595,4.99424,4.99503,18000000.0
2009-11-13 09:23:00,4.99573,4.9972,4.99468,4.99713,18000000.0
2009-11-13 09:24:00,4.99719,4.99738,4.99553,4.99565,18000000.0
2009-11-13 09:25:00,4.99584,4.99598,4.99505,4.99547,13000000.0
2009-11-13 09:26:00,4.99552,4.99696,4.99466,4.99621,13000000.0
2009-11-13 09:27:00,4.99659,4.99732,4.99573,4.99609,11000000.0
2009-11-13 09:28:00,4.99765,4.99896,4.99659,4.9989,12000000.0
2009-11-13 09:29:00,4.99814,4.99814,4.99593,4.99751,16000000.0
2009-11-13 09:30:00,4.99829,4.99829,4.99631,4.99658,11000000.0
2009-11-13 09:31:00,4.99746,4.99818,4.99666,4.9973,13000000.0
2009-11-13 09:32:00,4.99849,4.99849,4.9971,4.99772,14000000.0
2009-11-13 09:33:00,4.99827,4.99917,4.99688,4.99737,16000000.0
2009-11-13 09:34:00,4.99954,4.99954,4.99753,4.99843,13000000.0
2009-11-13 09:35:00,4.99818,4.99903,4.99768,4.99878,9000000.0
2009-11-13 09:36:00,4.99855,4.99891,4.99664,4.99718,7000000.0
2009-11-13 09:37:00,4.99652,4.99811,4.99652,4.9975,14000000.0
2009-11-13 09:38:00,4.99759,4.99845,4.99669,4.99795,18000000.0
2009-11-13 09:39:00,4.99921,4.99985,4.99684,4.99905,15000000.0
2009-11-13 09:40:00,5.00025,5.00074,4.99881,5.00013,10000000.0
2009-11-13 09:41:00,4.99978,4.99978,4.99775,4.99775,14000000.0
2009-11-13 09:42:00,5.00015,5.00015,4.99682,4.99856,18000000.0
2009-11-13 09:43:00,4.99743,4.99842,4.99672,4.998,9000000.0
2009-11-13 09:44:00,4.99714,4.99748,4.99562,4.99675,10000000.0
2009-11-13 09:45:00,4.99664,4.99753,4.99629,4.99672,10000000.0
2009-11-13 09:46:00,4.99767,4.99843,4.99706,4.99835,14000000.0
2009-11-13 09:47:00,4.99806,4.99811,4.99654,4.99806,11000000.0
2009-11-13 09:48:00,4.99704,4.99774,4.99672,4.99754,10000000.0
2009-11-13 09:49:00,4.99737,4.9978,4.99587,4.99657,13000000.0
2009-11-13 09:50:00,4.99667,4.99769,4.99565,4.99708,12000000.0
2009-11-13 09:51:00,4.99658,4.99772,4.99658,4.9973,18000000.0
2009-11-13 09:52:00,4.99777,4.99777,4.99641,4.99722,12000000.0
2009-11-13 09:53:00,4.99618,4.99748,4.99499,4.99579,18000000.0
2009-11-13 09:54:00,4.99681,4.99743,4.99595,4.99743,13000000.0
2009-11-13 09:55:00,4.99726,4.9974,4.99558,4.99684,14000000.0
2009-11-13 09:56:00,4.99777,4.99777,4.99575,4.99575,16000000.0
2009-11-13 09:57:00,4.99684,4.99768,4.99543,4.99556,17000000.0
2009-11-13 09:58:00,4.99547,4.99728,4.99547,4.99557,18000000.0
2009-11-13 09:59:00,4.99776,4.99777,4.99641,4.99749,7000000.0
2009-11-13 10:00:00,4.99702,4.99722,4.9959,4.99636,13000000.0
2009-11-13 10:01:00,4.99617,4.99666,4.99441,4.99592,15000000.0
2009-11-13 10:02:00,4.99418,4.99656,4.99418,4.99577,10000000.0
2009-11-13 10:03:00,4.99561,4.9969,4.99521,4.99611,15000000.0
2009-11-13 10:04:00,4.99651,4.99651,4.99451,4.99502,13000000.0
2009-11-13 10:05:00,4.99578,4.99578,4.99393,4.99514,16000000.0
2009-11-13 10:06:00,4.99508,4.99569,4.9937,4.9937,16000000.0
2009-11-13 10:07:00,4.99506,4.99625,4.99457,4.99579,24000000.0
2009-11-13 10:08:00,4.99622,4.99702,4.99522,4.99691,13000000.0
2009-11-13 10:09:00,4.9971,4.9971,4.99557,4.99651,17000000.0
2009-11-13 10:10:00,4.99632,4.99696,4.99512,4.99629,14000000.0
2009-11-13 10:11:00,4.99625,4.99682,4.99473,4.99473,14000000.0
2009-11-13 10:12:00,4.99537,4.99537,4.99435,4.99477,9000000.0
2009-11-13 10:13:00,4.99516,4.99525,4.9941,4.99434,13000000.0
2009-11-13 10:14:00,4.99578,4.99581,4.99443,4.99579,10000000.0
2009-11-13 10:15:00,4.99415,4.99633,4.99415,4.99446,19000000.0
2009-11-13 10:16:00,4.9954,4.9954,4.99299,4.99299,11000000.0
2009-11-13 10:17:00,4.99373,4.99497,4.99227,4.99497,13000000.0
2009-11-13 10:18:00,4.99501,4.99544,4.99356,4.99458,21000000.0
2009-11-13 10:19:00,4.99433,4.99454,4.99171,4.99171,12000000.0
2009-11-13 10:20:00,4.99207,4.99355,4.99192,4.992,8000000.0
2009-11-13 10:21:00,4.99288,4.99327,4.99095,4.99166,17000000.0
2009-11-13 10:22:00,4.99217,4.99272,4.99054,4.99253,15000000.0
2009-11-13 10:23:00,4.99244,4.99256,4.991,4.99214,11000000.0
2009-11-13 10:24:00,4.99092,4.99207,4.99029,4.99133,13000000.0
2009-11-13 10:25:00,4.99133,4.99269,4.99034,4.99195,14000000.0
2009-11-13 10:26:00,4.99128,4.99187,4.98957,4.99029,10000000.0
2009-11-13 10:27:00,4.99098,4.99106,4.98996,4.99091,9000000.0
2009-11-13 10:28:00,4.9909,4.99158,4.99014,4.99139,11000000.0
2009-11-13 10:29:00,4.99013,4.9918,4.99007,4.99037,19000000.0
2009-11-13 10:30:00,4.99199,4.99199,4.98943,4.99023,11000000.0
2009-11-13 10:31:00,4.99012,4.99078,4.98912,4.99066,15000000.0
2009-11-13 10:32:00,4.99025,4.99041,4.98879,4.99021,9000000.0
2009-11-13 10:33:00,4.98963,4.99103,4.98897,4.99045,16000000.0
2009-11-13 10:34:00,4.99051,4.9911,4.98958,4.9911,11000000.0
2009-11-13 10:35:00,4.99015,4.99065,4.98948,4.9905,9000000.0
2009-11-13 10:36:00,4.98958,4.99139,4.98958,4.9905,13000000.0
2009-11-13 10:37:00,4.99095,4.99193,4.99039,4.99158,14000000.0
2009-11-13 10:38:00,4.99199,4.99225,4.99113,4.99225,7000000.0
2009-11-13 10:39:00,4.99197,4.99257,4.99069,4.99229,12000000.0
2009-11-13 10:40:00,4.99254,4.99286,4.99104,4.99173,17000000.0
2009-11-13 10:41:00,4.99207,4.99253,4.99067,4.99187,15000000.0
2009-11-13 10:42:00,4.99081,4.99246,4.99075,4.99244,13000000.0
2009-11-13 10:43:00,4.9925,4.9925,4.991,4.99225,15000000.0
2009-11-13 10:44:00,4.99246,4.99246,4.9908,4.9908,11000000.0
2009-11-13 10:45:00,4.99184,4.99273,4.99072,4.99273,17000000.0
2009-11-13 10:46:00,4.99145,4.99232,4.99107,4.99167,9000000.0
2009-11-13 10:47:00,4.99264,4.99322,4.99174,4.99232,9000000.0
2009-11-13 10:48:00,4.99208,4.9925,4.99089,4.99165,11000000.0
2009-11-13 10:49:00,4.99172,4.9922,4.99123,4.99209,11000000.0
2009-11-13 10:50:00,4.99113,4.99198,4.99048,4.99171,16000000.0
2009-11-13 10:51:00,4.99193,4.99195,4.99053,4.99195,21000000.0
2009-11-13 10:52:00,4.99171,4.99176,4.9906,4.99144,8000000.0
2009-11-13 10:53:00,4.99175,4.9919,4.99036,4.99131,12000000.0
2009-11-13 10:54:00,4.99175,4.99175,4.99023,4.99173,16000000.0
2009-11-13 10:55:00,4.99148,4.99208,4.98953,4.98953,13000000.0
2009-11-13 10:56:00,4.99059,4.99113,4.9894,4.98994,16000000.0
2009-11-13 10:57:00,4.99047,4.9911,4.9892,4.9911,10000000.0
2009-11-13 10:58:00,4.99147,4.99147,4.98976,4.99103,12000000.0
2009-11-13 10:59:00,4.99015,4.99027,4.98789,4.98921,11000000.0
2009-11-13 11:00:00,4.98935,4.99016,4.98842,4.98936,13000000.0
2009-11-13 11:01:00,4.9879,4.99073,4.9879,4.98991,9000000.0
2009-11-13 11:02:00,4.99017,4.99017,4.98778,4.98812,8000000.0
2009-11-13 11:03:00,4.98854,4.98922,4.98783,4.98904,10000000.0
2009-11-13 11:04:00,4.98908,4.98953,4.9874,4.98847,12000000.0
2009-11-13 11:05:00,4.98847,4.98856,4.98727,4.98831,11000000.0
2009-11-13 11:06:00,4.98831,4.98839,4.98693,4.98825,8000000.0
2009-11-13 11:07:00,4.98815,4.98866,4.98651,4.98866,14000000.0
2009-11-13 11:08:00,4.98842,4.98927,4.98783,4.98905,18000000.0
2009-11-13 11:09:00,4.98922,4.98995,4.98803,4.98914,15000000.0
2009-11-13 11:10:00,4.9898,4.99082,4.98912,4.99082,12000000.0
2009-11-13 11:11:00,4.99076,4.99118,4.98938,4.99118,11000000.0
2009-11-13 11:12:00,4.98986,4.99111,4.98986,4.991,8000000.0
2009-11-13 11:13:00,4.99077,4.99098,4.98871,4.98976,15000000.0
2009-11-13 11:14:00,4.98955,4.99061,4.98866,4.98925,13000000.0
2009-11-13 11:15:00,4.98929,4.98944,4.9881,4.98933,20000000.0
2009-11-13 11:16:00,4.99,4.99068,4.98808,4.99047,15000000.0
2009-11-13 11:17:00,4.99026,4.99048,4.9888,4.9888,18000000.0
2009-11-13 11:18:00,4.98993,4.991,4.98919,4.99007,20000000.0
2009-11-13 11:19:00,4.99048,4.99068,4.98874,4.98948,13000000.0
2009-11-13 11:20:00,4.98914,4.98975,4.98781,4.98975,20000000.0
2009-11-13 11:21:00,4.98901,4.98931,4.98738,4.98895,18000000.0
2009-11-13 11:22:00,4.98949,4.98963,4.98796,4.98907,18000000.0
2009-11-13 11:23:00,4.98949,4.9897,4.98811,4.9897,13000000.0
2009-11-13 11:24:00,4.98903,4.98947,4.98775,4.98892,9000000.0
2009-11-13 11:25:00,4.98919,4.98963,4.98808,4.98858,8000000.0
2009-11-13 11:26:00,4.98863,4.9897,4.98806,4.98967,8000000.0
2009-11-13 11:27:00,4.9892,4.9899,4.98858,4.9899,7000000.0
2009-11-13 11:28:00,4.99029,4.99059,4.98816,4.99009,14000000.0
2009-11-13 11:29:00,4.99092,4.9914,4.9895,4.98991,16000000.0
2009-11-13 11:30:00,4.99119,4.99119,4.99031,4.99066,7000000.0
2009-11-13 11:31:00,4.98939,4.99151,4.98841,4.99151,15000000.0
2009-11-13 11:32:00,4.98958,4.99085,4.98958,4.99085,10000000.0
2009-11-13 11:33:00,4.98928,4.99146,4.98918,4.98993,8000000.0
2009-11-13 11:34:00,4.99071,4.99181,4.99047,4.99181,11000000.0
2009-11-13 11:35:00,4.98991,4.99128,4.98986,4.99128,15000000.0
2009-11-13 11:36:00,4.98974,4.9928,4.98974,4.9928,14000000.0
2009-11-13 11:37:00,4.99294,4.99294,4.99131,4.99255,11000000.0
2009-11-13 11:38:00,4.9925,4.9925,4.99068,4.99068,12000000.0
2009-11-13 11:39:00,4.99204,4.99262,4.99048,4.99103,13000000.0
2009-11-13 11:40:00,4.99151,4.99291,4.99107,4.9927,8000000.0
2009-11-13 11:41:00,4.99251,4.99378,4.99175,4.99175,13000000.0
2009-11-13 11:42:00,4.99331,4.99331,4.99118,4.99219,18000000.0
2009-11-13 11:43:00,4.99286,4.99465,4.99228,4.99258,13000000.0
2009-11-13 11:44:00,4.99263,4.99336,4.99182,4.99336,14000000.0
2009-11-13 11:45:00,4.99321,4.99321,4.99193,4.99298,12000000.0
2009-11-13 11:46:00,4.99354,4.99354,4.99157,4.99218,14000000.0
2009-11-13 11:47:00,4.99251,4.99314,4.99157,4.99235,15000000.0
2009-11-13 11:48:00,4.99278,4.99343,4.9921,4.99343,9000000.0
2009-11-13 11:49:00,4.99257,4.99337,4.9918,4.99275,14000000.0
2009-11-13 11:50:00,4.9929,4.9929,4.9905,4.99163,17000000.0
2009-11-13 11:51:00,4.99235,4.99263,4.99095,4.99228,15000000.0
2009-11-13 11:52:00,4.99104,4.99275,4.99104,4.99246,15000000.0
2009-11-13 11:53:00,4.99271,4.99314,4.99107,4.99205,14000000.0
2009-11-13 11:54:00,4.99225,4.99255,4.99137,4.99249,9000000.0
2009-11-13 11:55:00,4.99229,4.99243,4.99101,4.99101,11000000.0
2009-11-13 11:56:00,4.9928,4.99389,4.99146,4.99363,13000000.0
2009-11-13 11:57:00,4.99295,4.99297,4.99169,4.99286,13000000.0
2009-11-13 11:58:00,4.99338,4.99393,4.99234,4.99263,12000000.0
2009-11-13 11:59:00,4.99344,4.99391,4.99205,4.99328,12000000.0
2009-11-13 12:00:00,4.994,4.99481,4.99289,4.99456,12000000.0
2009-11-13 12:01:00,4.99483,4.99483,4.99278,4.99441,22000000.0
2009-11-13 12:02:00,4.99345,4.99383,4.99261,4.9937,10000000.0
2009-11-13 12:03:00,4.99319,4.99347,4.99168,4.99168,18000000.0
2009-11-13 12:04:00,4.99308,4.99342,4.99209,4.99302,12000000.0
2009-11-13 12:05:00,4.99362,4.99417,4.99232,4.99372,15000000.0
2009-11-13 12:06:00,4.99226,4.99439,4.99226,4.99439,14000000.0
2009-11-13 12:07:00,4.99416,4.99477,4.99309,4.99477,15000000.0
2009-11-13 12:08:00,4.99518,4.99518,4.99364,4.99481,19000000.0
2009-11-13 12:09:00,4.99395,4.99541,4.99376,4.9952,12000000.0
2009-11-13 12:10:00,4.99512,4.99586,4.99374,4.99552,23000000.0
2009-11-13 12:11:00,4.99368,4.99591,4.99368,4.99591,21000000.0
2009-11-13 12:12:00,4.99482,4.99536,4.99374,4.99457,9000000.0
2009-11-13 12:13:00,4.99456,4.99624,4.99437,4.99624,13000000.0
2009-11-13 12:14:00,4.99578,4.99593,4.99439,4.99593,15000000.0
2009-11-13 12:15:00,4.99579,4.99762,4.99488,4.99762,14000000.0
2009-11-13 12:16:00,4.99835,4.99852,4.99683,4.9971,16000000.0
2009-11-13 12:17:00,4.99818,4.99832,4.99636,4.99827,13000000.0
2009-11-13 12:18:00,4.99769,4.99769,4.99585,4.99752,9000000.0
2009-11-13 12:19:00,4.9981,4.99818,4.99673,4.99794,10000000.0
2009-11-13 12:20:00,4.99597,4.99797,4.99597,4.99797,7000000.0
2009-11-13 12:21:00,4.99747,4.99774,4.99578,4.99659,13000000.0
2009-11-13 12:22:00,4.99704,4.99712,4.99502,4.99651,10000000.0
2009-11-13 12:23:00,4.99683,4.99708,4.99556,4.9964,10000000.0
2009-11-13 12:24:00,4.99737,4.99737,4.99553,4.99729,12000000.0
2009-11-13 12:25:00,4.99714,4.99745,4.99588,4.99617,12000000.0
2009-11-13 12:26:00,4.9958,4.99678,4.99521,4.99674,20000000.0
2009-11-13 12:27:00,4.99702,4.99702,4.99519,4.9957,12000000.0
2009-11-13 12:28:00,4.99646,4.9965,4.99503,4.99633,14000000.0
2009-11-13 12:29:00,4.99555,4.99699,4.99515,4.9967,10000000.0
2009-11-13 12:30:00,4.99668,4.99681,4.99481,4.99658,19000000.0
2009-11-13 12:31:00,4.99638,4.9976,4.99579,4.99582,11000000.0
2009-11-13 12:32:00,4.99584,4.99728,4.99584,4.99694,10000000.0
2009-11-13 12:33:00,4.99732,4.99759,4.99613,4.99759,15000000.0
2009-11-13 12:34:00,4.99739,4.99753,4.99605,4.99666,16000000.0
2009-11-13 12:35:00,4.99738,4.99738,4.99545,4.99651,10000000.0
2009-11-13 12:36:00,4.99572,4.9967,4.99539,4.99631,11000000.0
2009-11-13 12:37:00,4.99606,4.99633,4.99551,4.99633,10000000.0
2009-11-13 12:38:00,4.99595,4.99681,4.99519,4.99639,14000000.0
2009-11-13 12:39:00,4.99681,4.99695,4.99566,4.99606,14000000.0
2009-11-13 12:40:00,4.99667,4.99682,4.99562,4.99638,11000000.0
2009-11-13 12:41:00,4.99679,4.99717,4.99544,4.99706,12000000.0
2009-11-13 12:42:00,4.9966,4.99748,4.99575,4.99606,14000000.0
2009-11-13 12:43:00,4.99689,4.99745,4.99571,4.99711,15000000.0
2009-11-13 12:44:00,4.99615,4.99734,4.99598,4.99625,16000000.0
2009-11-13 12:45:00,4.9962,4.99643,4.99491,4.99577,10000000.0
2009-11-13 12:46:00,4.99467,4.99635,4.99467,4.99635,12000000.0
2009-11-13 12:47:00,4.99693,4.99699,4.9954,4.99607,13000000.0
2009-11-13 12:48:00,4.99623,4.99625,4.99508,4.99614,12000000.0
2009-11-13 12:49:00,4.99622,4.99636,4.99462,4.99462,14000000.0
2009-11-13 12:50:00,4.99612,4.99636,4.99505,4.99514,9000000.0
2009-11-13 12:51:00,4.99629,4.99629,4.9949,4.99609,10000000.0
2009-11-13 12:52:00,4.99645,4.99661,4.99508,4.9961,22000000.0
2009-11-13 12:53:00,4.99621,4.99621,4.99454,4.99469,14000000.0
2009-11-13 12:54:00,4.99561,4.9965,4.99482,4.9965,13000000.0
2009-11-13 12:55:00,4.99572,4.99665,4.99497,4.99497,21000000.0
2009-11-13 12:56:00,4.99682,4.99682,4.99443,4.99588,18000000.0
2009-11-13 12:57:00,4.99552,4.99585,4.99426,4.99538,7000000.0
2009-11-13 12:58:00,4.99541,4.99541,4.9942,4.99443,12000000.0
2009-11-13 12:59:00,4.99478,4.99527,4.99312,4.99448,18000000.0
2009-11-13 13:00:00,4.99415,4.99468,4.99206,4.99206,14000000.0
2009-11-13 13:01:00,4.99381,4.99392,4.99251,4.99333,11000000.0
2009-11-13 13:02:00,4.99322,4.99339,4.99075,4.99237,15000000.0
2009-11-13 13:03:00,4.99157,4.99247,4.9902,4.99247,15000000.0
2009-11-13 13:04:00,4.99292,4.99416,4.99113,4.99344,16000000.0
2009-11-13 13:05:00,4.9926,4.99272,4.99111,4.9921,9000000.0
2009-11-13 13:06:00,4.99197,4.99273,4.99135,4.99273,13000000.0
2009-11-13 13:07:00,4.99226,4.9927,4.99123,4.99123,13000000.0
2009-11-13 13:08:00,4.99314,4.99337,4.99137,4.99227,10000000.0
2009-11-13 13:09:00,4.99208,4.99208,4.99056,4.99184,15000000.0
2009-11-13 13:10:00,4.99163,4.99163,4.99031,4.99073,12000000.0
2009-11-13 13:11:00,4.99046,4.99195,4.99027,4.99195,12000000.0
2009-11-13 13:12:00,4.99026,4.99151,4.98984,4.98984,12000000.0
2009-11-13 13:13:00,4.98945,4.99149,4.98945,4.99149,11000000.0
2009-11-13 13:14:00,4.99187,4.99187,4.99058,4.99172,9000000.0
2009-11-13 13:15:00,4.99006,4.99154,4.99006,4.99126,15000000.0
2009-11-13 13:16:00,4.99154,4.99168,4.98971,4.99147,15000000.0
2009-11-13 13:17:00,4.99117,4.99127,4.9897,4.99127,17000000.0
2009-11-13 13:18:00,4.98985,4.99156,4.98985,4.99087,15000000.0
2009-11-13 13:19:00,4.9912,4.99139,4.98944,4.98944,15000000.0
2009-11-13 13:20:00,4.99064,4.99156,4.99004,4.99089,19000000.0
2009-11-13 13:21:00,4.99093,4.9912,4.99034,4.99037,10000000.0
2009-11-13 13:22:00,4.99133,4.99146,4.99064,4.99131,8000000.0
2009-11-13 13:23:00,4.99185,4.99229,4.99056,4.99176,15000000.0
2009-11-13 13:24:00,4.99221,4.99306,4.99112,4.99306,11000000.0
2009-11-13 13:25:00,4.99265,4.99268,4.9916,4.99268,9000000.0
2009-11-13 13:26:00,4.99318,4.99318,4.99102,4.9917,8000000.0
2009-11-13 13:27:00,4.99265,4.99339,4.9914,4.99255,15000000.0
2009-11-13 13:28:00,4.99306,4.99332,4.99193,4.99199,17000000.0
2009-11-13 13:29:00,4.99246,4.99249,4.99187,4.99196,11000000.0
2009-11-13 13:30:00,4.99202,4.99207,4.99032,4.99178,21000000.0
2009-11-13 13:31:00,4.99287,4.99297,4.99116,4.99185,11000000.0
2009-11-13 13:32:00,4.99197,4.99299,4.99139,4.99293,10000000.0
2009-11-13 13:33:00,4.9914,4.99284,4.99099,4.99234,8000000.0
2009-11-13 13:34:00,4.99242,4.99356,4.99162,4.99356,15000000.0
2009-11-13 13:35:00,4.99252,4.99323,4.99192,4.99323,13000000.0
2009-11-13 13:36:00,4.99391,4.99396,4.99242,4.9935,11000000.0
2009-11-13 13:37:00,4.99312,4.99369,4.99205,4.99369,8000000.0
2009-11-13 13:38:00,4.9924,4.99433,4.9924,4.99297,13000000.0
2009-11-13 13:39:00,4.99347,4.99404,4.99253,4.99404,7000000.0
2009-11-13 13:40:00,4.99332,4.99378,4.99222,4.99377,12000000.0
2009-11-13 13:41:00,4.99333,4.99441,4.99297,4.99439,15000000.0
2009-11-13 13:42:00,4.9935,4.9939,4.99269,4.99369,22000000.0
2009-11-13 13:43:00,4.9936,4.994,4.99189,4.99189,13000000.0
2009-11-13 13:44:00,4.99177,4.99402,4.99177,4.99372,14000000.0
2009-11-13 13:45:00,4.99334,4.99413,4.9929,4.99404,7000000.0
2009-11-13 13:46:00,4.99414,4.99436,4.99314,4.9934,11000000.0
2009-11-13 13:47:00,4.99322,4.99344,4.99202,4.99325,11000000.0
2009-11-13 13:48:00,4.99311,4.99379,4.99203,4.99263,14000000.0
2009-11-13 13:49:00,4.99269,4.99292,4.99181,4.99206,13000000.0
2009-11-13 13:50:00,4.99201,4.99224,4.9913,4.9913,12000000.0
2009-11-13 13:51:00,4.99262,4.99262,4.99058,4.99169,11000000.0
2009-11-13 13:52:00,4.99056,4.99093,4.98998,4.99007,9000000.0
2009-11-13 13:53:00,4.99108,4.99176,4.99041,4.99169,11000000.0
2009-11-13 13:54:00,4.99152,4.9923,4.99056,4.9923,17000000.0
2009-11-13 13:55:00,4.99256,4.99337,4.99138,4.99325,22000000.0
2009-11-13 13:56:00,4.99185,4.99304,4.99137,4.99291,13000000.0
2009-11-13 13:57:00,4.99284,4.99374,4.99194,4.99194,19000000.0
2009-11-13 13:58:00,4.99307,4.9932,4.9919,4.99286,11000000.0
2009-11-13 13:59:00,4.99239,4.99252,4.99134,4.99191,7000000.0
2009-11-13 14:00:00,4.9917,4.9917,4.98988,4.98988,9000000.0
2009-11-13 14:01:00,4.99176,4.99199,4.99029,4.99124,7000000.0
2009-11-13 14:02:00,4.99099,4.99135,4.98945,4.99091,13000000.0
2009-11-13 14:03:00,4.99107,4.99107,4.98914,4.98969,17000000.0
2009-11-13 14:04:00,4.98914,4.99096,4.98909,4.98952,13000000.0
2009-11-13 14:05:00,4.99094,4.99136,4.99023,4.99114,8000000.0
2009-11-13 14:06:00,4.99104,4.99114,4.98976,4.99084,10000000.0
2009-11-13 14:07:00,4.99171,4.99174,4.99009,4.99063,10000000.0
2009-11-13 14:08:00,4.9909,4.99114,4.98995,4.99098,14000000.0
2009-11-13 14:09:00,4.99032,4.9913,4.99,4.9913,16000000.0
2009-11-13 14:10:00,4.99099,4.9917,4.9897,4.99137,12000000.0
2009-11-13 14:11:00,4.99124,4.99185,4.99033,4.99118,14000000.0
2009-11-13 14:12:00,4.99161,4.99218,4.99084,4.99184,13000000.0
2009-11-13 14:13:00,4.99182,4.99275,4.99159,4.99194,11000000.0
2009-11-13 14:14:00,4.99193,4.99312,4.99137,4.99292,14000000.0
2009-11-13 14:15:00,4.99325,4.99344,4.99173,4.99286,11000000.0
2009-11-13 14:16:00,4.99322,4.9937,4.99268,4.99332,11000000.0
2009-11-13 14:17:00,4.99342,4.99377,4.99207,4.99235,14000000.0
2009-11-13 14:18:00,4.99295,4.99344,4.99241,4.99344,11000000.0
2009-11-13 14:19:00,4.99342,4.99427,4.99255,4.99427,8000000.0
2009-11-13 14:20:00,4.99376,4.99418,4.99293,4.99333,10000000.0
2009-11-13 14:21:00,4.99235,4.99522,4.99235,4.99522,14000000.0
2009-11-13 14:22:00,4.99436,4.99525,4.99395,4.99447,17000000.0
2009-11-13 14:23:00,4.99347,4.99429,4.99295,4.99295,8000000.0
2009-11-13 14:24:00,4.99334,4.99515,4.99334,4.99514,16000000.0
2009-11-13 14:25:00,4.99549,4.99578,4.99399,4.99578,11000000.0
2009-11-13 14:26:00,4.9959,4.99649,4.9948,4.99511,14000000.0
2009-11-13 14:27:00,4.9957,4.9965,4.99511,4.9965,8000000.0
2009-11-13 14:28:00,4.9958,4.9972,4.99511,4.99653,11000000.0
2009-11-13 14:29:00,4.99635,4.99699,4.9959,4.99693,11000000.0
2009-11-13 14:30:00,4.99725,4.99787,4.99535,4.99535,14000000.0
2009-11-13 14:31:00,4.99713,4.99736,4.995,4.99676,15000000.0
2009-11-13 14:32:00,4.99696,4.99696,4.99522,4.99522,9000000.0
2009-11-13 14:33:00,4.99675,4.99678,4.99493,4.99549,12000000.0
2009-11-13 14:34:00,4.99595,4.99636,4.99433,4.996,12000000.0
2009-11-13 14:35:00,4.99566,4.99619,4.99403,4.99499,18000000.0
2009-11-13 14:36:00,4.99503,4.99604,4.99414,4.99561,12000000.0
2009-11-13 14:37:00,4.99529,4.99542,4.99351,4.99415,12000000.0
2009-11-13 14:38:00,4.99242,4.99476,4.99242,4.99401,24000000.0
2009-11-13 14:39:00,4.99447,4.99505,4.99371,4.99371,12000000.0
2009-11-13 14:40:00,4.99423,4.99507,4.99339,4.99469,15000000.0
2009-11-13 14:41:00,4.99336,4.99495,4.99336,4.9949,17000000.0
2009-11-13 14:42:00,4.99422,4.99484,4.99276,4.99484,15000000.0
2009-11-13 14:43:00,4.99504,4.99512,4.993,4.99486,9000000.0
2009-11-13 14:44:00,4.99455,4.99455,4.9937,4.99447,7000000.0
2009-11-13 14:45:00,4.99522,4.99532,4.99381,4.99485,17000000.0
2009-11-13 14:46:00,4.99414,4.99601,4.99414,4.99496,14000000.0
2009-11-13 14:47:00,4.99593,4.99593,4.99446,4.99583,16000000.0
2009-11-13 14:48:00,4.99583,4.99668,4.9944,4.99606,12000000.0
2009-11-13 14:49:00,4.99681,4.99729,4.99527,4.9958,20000000.0
2009-11-13 14:50:00,4.99622,4.99677,4.99503,4.99677,12000000.0
2009-11-13 14:51:00,4.99512,4.99723,4.99495,4.99621,12000000.0
2009-11-13 14:52:00,4.99576,4.99857,4.99576,4.99796,22000000.0
2009-11-13 14:53:00,4.99911,4.99953,4.99805,4.99945,17000000.0
2009-11-13 14:54:00,4.99937,5.00085,4.9985,4.99986,14000000.0
2009-11-13 14:55:00,4.99954,5.00038,4.99842,4.99975,20000000.0
2009-11-13 14:56:00,4.99936,5.00124,4.99924,4.99985,22000000.0
2009-11-13 14:57:00,5.00028,5.00087,4.99821,4.99822,10000000.0
2009-11-13 14:58:00,4.99969,4.99994,4.99814,4.99951,17000000.0
2009-11-13 14:59:00,4.99919,4.99977,4.99819,4.99977,12000000.0
2009-11-13 15:00:00,4.99983,5.00023,4.99858,5.00023,14000000.0
2009-11-13 15:01:00,5.00084,5.001,4.99973,5.00099,16000000.0
2009-11-13 15:02:00,5.00193,5.00193,5.00006,5.0011,13000000.0
2009-11-13 15:03:00,4.99936,5.00212,4.99936,5.00212,7000000.0
2009-11-13 15:04:00,5.0004,5.00201,5.0004,5.00155,12000000.0
2009-11-13 15:05:00,5.00193,5.00208,5.00057,5.00178,20000000.0
2009-11-13 15:06:00,5.00261,5.00284,5.00122,5.00239,9000000.0
2009-11-13 15:07:00,5.00065,5.00139,5.00026,5.00136,9000000.0
2009-11-13 15:08:00,5.00134,5.00134,4.99977,5.00057,14000000.0
2009-11-13 15:09:00,5.00028,5.00053,4.99887,4.99971,14000000.0
2009-11-13 15:10:00,4.99996,5.0003,4.99904,5.0003,15000000.0
2009-11-13 15:11:00,5.00014,5.00019,4.99927,4.9997,10000000.0
2009-11-13 15:12:00,4.99909,5.001,4.99909,5.001,10000000.0
2009-11-13 15:13:00,4.99995,5.00081,4.99891,5.00037,20000000.0
2009-11-13 15:14:00,5.00028,5.00028,4.99811,4.9989,10000000.0
2009-11-13 15:15:00,4.99701,4.9982,4.99674,4.99674,13000000.0
2009-11-13 15:16:00,4.99814,4.99814,4.99535,4.99783,11000000.0
2009-11-13 15:17:00,4.99603,4.99853,4.99603,4.9968,17000000.0
2009-11-13 15:18:00,4.99689,4.99843,4.99686,4.9975,11000000.0
2009-11-13 15:19:00,4.99754,4.99754,4.99603,4.9972,18000000.0
2009-11-13 15:20:00,4.99664,4.99781,4.99614,4.99671,14000000.0
2009-11-13 15:21:00,4.99684,4.99684,4.99549,4.9958,15000000.0
2009-11-13 15:22:00,4.99615,4.9968,4.99515,4.9968,8000000.0
2009-11-13 15:23:00,4.99531,4.99656,4.99522,4.99626,15000000.0
2009-11-13 15:24:00,4.9967,4.99714,4.99519,4.99712,12000000.0
2009-11-13 15:25:00,4.99772,4.99772,4.99557,4.99663,12000000.0
2009-11-13 15:26:00,4.995,4.99742,4.99497,4.99677,15000000.0
2009-11-13 15:27:00,4.99697,4.99697,4.99566,4.99632,12000000.0
2009-11-13 15:28:00,4.99695,4.99748,4.99584,4.99748,12000000.0
2009-11-13 15:29:00,4.9961,4.99664,4.99534,4.99624,10000000.0
2009-11-13 15:30:00,4.99563,4.99563,4.99222,4.994,12000000.0
2009-11-13 15:31:00,4.99435,4.99581,4.9935,4.99581,19000000.0
2009-11-13 15:32:00,4.99654,4.99702,4.99314,4.99352,7000000.0
2009-11-13 15:33:00,4.99222,4.99305,4.99147,4.99244,7000000.0
2009-11-13 15:34:00,4.99251,4.99318,4.99118,4.99277,12000000.0
2009-11-13 15:35:00,4.99298,4.99345,4.9911,4.99197,17000000.0
2009-11-13 15:36:00,4.99174,4.99181,4.98922,4.99031,11000000.0
2009-11-13 15:37:00,4.99016,4.99174,4.98861,4.99174,14000000.0
2009-11-13 15:38:00,4.99265,4.99294,4.99001,4.99227,20000000.0
2009-11-13 15:39:00,4.992,4.99239,4.99082,4.99096,8000000.0
2009-11-13 15:40:00,4.99191,4.99404,4.99142,4.99305,11000000.0
2009-11-13 15:41:00,4.99189,4.99413,4.99189,4.99314,10000000.0
2009-11-13 15:42:00,4.99346,4.995,4.9929,4.99435,13000000.0
2009-11-13 15:43:00,4.99424,4.99585,4.9934,4.99496,14000000.0
2009-11-13 15:44:00,4.99485,4.99644,4.99485,4.99644,8000000.0
2009-11-13 15:45:00,4.99512,4.99667,4.99512,4.99667,10000000.0
2009-11-13 15:46:00,4.99636,4.99738,4.99477,4.99477,12000000.0
2009-11-13 15:47:00,4.99581,4.99593,4.99371,4.99489,18000000.0
2009-11-13 15:48:00,4.99537,4.9974,4.99514,4.9974,9000000.0
2009-11-13 15:49:00,4.99669,4.99721,4.99557,4.99578,14000000.0
2009-11-13 15:50:00,4.99725,4.99725,4.99567,4.99573,18000000.0
2009-11-13 15:51:00,4.99555,4.99631,4.99555,4.99626,8000000.0
2009-11-13 15:52:00,4.9952,4.99659,4.9952,4.9965,11000000.0
2009-11-13 15:53:00,4.99624,4.99721,4.99572,4.99634,15000000.0
2009-11-13 15:54:00,4.99581,4.99632,4.99495,4.99632,9000000.0
2009-11-13 15:55:00,4.99636,4.99668,4.99486,4.99607,9000000.0
2009-11-13 15:56:00,4.99662,4.99688,4.99529,4.99573,11000000.0
2009-11-13 15:57:00,4.99716,4.99757,4.99577,4.99646,15000000.0
2009-11-13 15:58:00,4.99641,4.99703,4.99553,4.99703,13000000.0
2009-11-13 15:59:00,4.99553,4.99603,4.99379,4.99379,15000000.0
2009-11-13 16:00:00,4.99467,4.99501,4.9937,4.99501,11000000.0
2009-11-13 16:01:00,4.99474,4.99682,4.99441,4.9965,14000000.0
2009-11-13 16:02:00,4.99846,4.99975,4.99746,4.99954,11000000.0
2009-11-13 16:03:00,5.00107,5.00245,4.99992,5.00245,8000000.0
2009-11-13 16:04:00,5.00315,5.00354,5.00225,5.00325,8000000.0
2009-11-13 16:05:00,5.00314,5.00374,5.00249,5.00307,8000000.0
2009-11-13 16:06:00,5.00303,5.00374,5.00194,5.00276,16000000.0
2009-11-13 16:07:00,5.00234,5.0024,5.00025,5.00227,18000000.0
2009-11-13 16:08:00,5.00067,5.00201,4.99975,5.0014,14000000.0
2009-11-13 16:09:00,5.00211,5.00235,5.00084,5.00216,12000000.0
2009-11-13 16:10:00,5.00392,5.00504,5.00186,5.00504,10000000.0
2009-11-13 16:11:00,5.00531,5.00574,5.00383,5.00461,13000000.0
2009-11-13 16:12:00,5.00468,5.00481,5.00323,5.00323,16000000.0
2009-11-13 16:13:00,5.00469,5.00527,5.00405,5.00448,7000000.0
2009-11-13 16:14:00,5.00457,5.00518,5.00304,5.00304,16000000.0
2009-11-13 16:15:00,5.0044,5.00489,5.00294,5.00412,15000000.0
2009-11-13 16:16:00,5.00419,5.00437,5.00203,5.00437,17000000.0
2009-11-13 16:17:00,5.00417,5.00417,5.00283,5.00385,10000000.0
2009-11-13 16:18:00,5.00402,5.00413,5.00317,5.00413,10000000.0
2009-11-13 16:19:00,5.00441,5.00441,5.00248,5.00439,12000000.0
2009-11-13 16:20:00,5.00385,5.00432,5.00294,5.00409,11000000.0
2009-11-13 16:21:00,5.0043,5.00507,5.0034,5.00395,8000000.0
2009-11-13 16:22:00,5.00386,5.00854,5.00386,5.0085,16000000.0
2009-11-13 16:23:00,5.00717,5.00861,5.0065,5.00861,11000000.0
2009-11-13 16:24:00,5.00713,5.0078,5.00593,5.00666,14000000.0
2009-11-13 16:25:00,5.00612,5.00668,5.00434,5.00434,13000000.0
2009-11-13 16:26:00,5.00589,5.00606,5.0045,5.0045,16000000.0
2009-11-13 16:27:00,5.00614,5.00676,5.00487,5.00639,20000000.0
2009-11-13 16:28:00,5.00624,5.0078,5.00595,5.0078,12000000.0
2009-11-13 16:29:00,5.00775,5.00779,5.00584,5.00584,13000000.0
2009-11-13 16:30:00,5.00614,5.00708,5.00444,5.00444,17000000.0
2009-11-13 16:31:00,5.00504,5.00579,5.00367,5.00484,13000000.0
2009-11-13 16:32:00,5.00392,5.00492,5.00341,5.00486,10000000.0
2009-11-13 16:33:00,5.00492,5.00641,5.00401,5.00546,15000000.0
2009-11-13 16:34:00,5.00657,5.00938,5.00631,5.00916,9000000.0
2009-11-13 16:35:00,5.00962,5.01062,5.00901,5.00912,18000000.0
2009-11-13 16:36:00,5.01076,5.0116,5.00984,5.01037,8000000.0
2009-11-13 16:37:00,5.01027,5.0104,5.00689,5.00689,22000000.0
2009-11-13 16:38:00,5.00811,5.00815,5.00574,5.00815,14000000.0
2009-11-13 16:39:00,5.00825,5.00825,5.00502,5.00502,14000000.0
2009-11-13 16:40:00,5.00675,5.00723,5.00468,5.00634,17000000.0
2009-11-13 16:41:00,5.00551,5.00551,5.00405,5.0054,9000000.0
2009-11-13 16:42:00,5.00471,5.00644,5.00469,5.00643,13000000.0
2009-11-13 16:43:00,5.00646,5.00706,5.00578,5.00614,13000000.0
2009-11-13 16:44:00,5.0072,5.0072,5.00528,5.00528,11000000.0
2009-11-13 16:45:00,5.00656,5.00699,5.00475,5.00657,18000000.0
2009-11-13 16:46:00,5.00582,5.00582,5.00457,5.00574,11000000.0
2009-11-13 16:47:00,5.00666,5.00703,5.00536,5.00703,15000000.0
2009-11-13 16:48:00,5.00464,5.00734,5.00464,5.00734,7000000.0
2009-11-13 16:49:00,5.00711,5.00711,5.00477,5.00607,16000000.0
2009-11-13 16:50:00,5.00596,5.00596,5.00441,5.00441,9000000.0
2009-11-13 16:51:00,5.00578,5.00612,5.00402,5.00594,22000000.0
2009-11-13 16:52:00,5.00573,5.00581,5.00416,5.00511,11000000.0
2009-11-13 16:53:00,5.0061,5.0061,5.00389,5.00475,12000000.0
2009-11-13 16:54:00,5.0042,5.00549,5.0038,5.00514,17000000.0
2009-11-13 16:55:00,5.00566,5.00872,5.00486,5.00872,15000000.0
2009-11-13 16:56:00,5.00966,5.00966,5.00854,5.00955,11000000.0
2009-11-13 16:57:00,5.00776,5.01055,5.00776,5.00996,8000000.0
2009-11-13 16:58:00,5.01075,5.01105,5.00925,5.01105,12000000.0
2009-11-13 16:59:00,5.01115,5.01201,5.00887,5.01201,15000000.0
2009-11-13 17:00:00,5.01162,5.01239,5.01046,5.01163,10000000.0
2009-11-13 17:01:00,5.01084,5.01084,5.00901,5.00901,10000000.0
2009-11-13 17:02:00,5.00974,5.00994,5.00766,5.00897,8000000.0
2009-11-13 17:03:00,5.00816,5.00914,5.00736,5.00737,11000000.0
2009-11-13 17:04:00,5.00862,5.00862,5.00679,5.00805,10000000.0
2009-11-13 17:05:00,5.00805,5.00993,5.00794,5.00993,18000000.0
2009-11-13 17:06:00,5.00781,5.00919,5.00733,5.00815,9000000.0
2009-11-13 17:07:00,5.00831,5.00879,5.00579,5.00627,20000000.0
2009-11-13 17:08:00,5.00672,5.0072,5.00512,5.0072,11000000.0
2009-11-13 17:09:00,5.00654,5.00654,5.00488,5.00491,14000000.0
2009-11-13 17:10:00,5.00585,5.00585,5.00224,5.00464,10000000.0
2009-11-13 17:11:00,5.00491,5.00705,5.00344,5.0063,12000000.0
2009-11-13 17:12:00,5.00565,5.00754,5.00496,5.0074,7000000.0
2009-11-13 17:13:00,5.00712,5.00735,5.00557,5.00688,13000000.0
2009-11-13 17:14:00,5.0068,5.00735,5.00493,5.00735,13000000.0
2009-11-13 17:15:00,5.00744,5.00744,5.00485,5.00525,12000000.0
2009-11-13 17:16:00,5.00578,5.00598,5.00464,5.00532,13000000.0
2009-11-13 17:17:00,5.0058,5.00599,5.00421,5.00421,12000000.0
2009-11-13 17:18:00,5.00495,5.00627,5.00418,5.006,15000000.0
2009-11-13 17:19:00,5.00436,5.00483,5.00364,5.00483,10000000.0
2009-11-13 17:20:00,5.00436,5.00468,5.00249,5.00395,13000000.0
2009-11-13 17:21:00,5.00341,5.00341,5.00144,5.00235,17000000.0
2009-11-13 17:22:00,5.00419,5.00481,5.00285,5.00389,15000000.0
2009-11-13 17:23:00,5.0036,5.00505,5.00298,5.00505,10000000.0
2009-11-13 17:24:00,5.00337,5.00501,5.00337,5.00451,17000000.0
2009-11-13 17:25:00,5.0045,5.00597,5.00403,5.00597,11000000.0
2009-11-13 17:26:00,5.00531,5.00591,5.00398,5.00488,12000000.0
2009-11-13 17:27:00,5.00406,5.00499,5.0031,5.00352,9000000.0
2009-11-13 17:28:00,5.00463,5.00525,5.00343,5.00525,16000000.0
2009-11-13 17:29:00,5.00524,5.00568,5.00426,5.00484,9000000.0
2009-11-13 17:30:00,5.00581,5.00598,5.00422,5.00483,11000000.0
2009-11-13 17:31:00,5.00581,5.00665,5.00396,5.00445,13000000.0
2009-11-13 17:32:00,5.00636,5.00636,5.00447,5.00583,13000000.0
2009-11-13 17:33:00,5.00419,5.00559,5.00404,5.00559,11000000.0
2009-11-13 17:34:00,5.00532,5.00619,5.00395,5.00443,12000000.0
2009-11-13 17:35:00,5.00506,5.00548,5.00409,5.00526,13000000.0
2009-11-13 17:36:00,5.00267,5.00443,5.00121,5.00333,14000000.0
2009-11-13 17:37:00,5.003,5.003,5.00077,5.00225,10000000.0
2009-11-13 17:38:00,5.0019,5.0022,5.00042,5.0016,7000000.0
2009-11-13 17:39:00,5.00277,5.00277,4.99979,4.99979,16000000.0
2009-11-13 17:40:00,5.00132,5.00177,5.00005,5.00177,17000000.0
2009-11-13 17:41:00,5.00172,5.00214,5.00035,5.00124,16000000.0
2009-11-13 17:42:00,5.00112,5.00128,4.99862,4.99977,16000000.0
2009-11-13 17:43:00,5.00018,5.00061,4.9971,4.99773,17000000.0
2009-11-13 17:44:00,4.99848,4.99873,4.99701,4.99829,8000000.0
2009-11-13 17:45:00,4.99754,4.99764,4.99535,4.99594,11000000.0
2009-11-13 17:46:00,4.99645,4.9965,4.99495,4.99607,9000000.0
2009-11-13 17:47:00,4.99611,4.99705,4.99508,4.997,19000000.0
2009-11-13 17:48:00,4.99706,4.99706,4.99536,4.99536,16000000.0
2009-11-13 17:49:00,4.997,4.99765,4.99586,4.99742,15000000.0
2009-11-13 17:50:00,4.9977,4.99797,4.9966,4.99761,11000000.0
2009-11-13 17:51:00,4.99781,4.99781,4.99489,4.99569,9000000.0
2009-11-13 17:52:00,4.99589,4.99597,4.99405,4.99539,11000000.0
2009-11-13 17:53:00,4.99556,4.9956,4.9944,4.99471,9000000.0
2009-11-13 17:54:00,4.99454,4.99456,4.99124,4.99318,10000000.0
2009-11-13 17:55:00,4.99179,4.99241,4.99129,4.99138,10000000.0
2009-11-13 17:56:00,4.99087,4.99224,4.98929,4.99076,16000000.0
2009-11-13 17:57:00,4.98967,4.99239,4.98918,4.99239,14000000.0
2009-11-13 17:58:00,4.99196,4.99257,4.99111,4.99111,24000000.0
2009-11-13 17:59:00,4.99128,4.99224,4.99126,4.99159,11000000.0
2009-11-13 18:00:00,4.99178,4.99323,4.99131,4.99312,10000000.0
2009-11-13 18:01:00,4.99328,4.99328,4.99042,4.9907,14000000.0
2009-11-13 18:02:00,4.99126,4.99142,4.98972,4.99134,12000000.0
2009-11-13 18:03:00,4.99109,4.99207,4.9899,4.99199,17000000.0
2009-11-13 18:04:00,4.99255,4.99292,4.99099,4.99147,15000000.0
2009-11-13 18:05:00,4.99258,4.99336,4.99082,4.99336,15000000.0
2009-11-13 18:06:00,4.99149,4.99422,4.99145,4.99391,15000000.0
2009-11-13 18:07:00,4.99396,4.99396,4.99221,4.99396,16000000.0
2009-11-13 18:08:00,4.99352,4.99388,4.99271,4.99325,16000000.0
2009-11-13 18:09:00,4.99242,4.99425,4.99242,4.99298,12000000.0
2009-11-13 18:10:00,4.99339,4.99491,4.99191,4.99491,17000000.0
2009-11-13 18:11:00,4.99455,4.99488,4.99322,4.99322,16000000.0
2009-11-13 18:12:00,4.99408,4.99476,4.99293,4.99348,13000000.0
2009-11-13 18:13:00,4.9939,4.99439,4.99325,4.99417,17000000.0
2009-11-13 18:14:00,4.99455,4.99508,4.99305,4.99497,13000000.0
2009-11-13 18:15:00,4.99485,4.99532,4.99327,4.99525,13000000.0
2009-11-13 18:16:00,4.99446,4.9945,4.99226,4.99254,15000000.0
2009-11-13 18:17:00,4.99252,4.99377,4.99181,4.99377,16000000.0
2009-11-13 18:18:00,4.99391,4.99458,4.99284,4.99294,18000000.0
2009-11-13 18:19:00,4.99213,4.99372,4.99111,4.99136,12000000.0
2009-11-13 18:20:00,4.99198,4.99301,4.99147,4.99301,16000000.0
2009-11-13 18:21:00,4.99205,4.99205,4.98972,4.98972,19000000.0
2009-11-13 18:22:00,4.99085,4.99185,4.99026,4.9916,20000000.0
2009-11-13 18:23:00,4.99066,4.99279,4.99066,4.99242,16000000.0
2009-11-13 18:24:00,4.99268,4.99328,4.99111,4.99146,14000000.0
2009-11-13 18:25:00,4.99266,4.99266,4.99033,4.99182,18000000.0
2009-11-13 18:26:00,4.99116,4.99187,4.9904,4.99123,9000000.0
2009-11-13 18:27:00,4.99218,4.99226,4.98975,4.99146,16000000.0
2009-11-13 18:28:00,4.98934,4.99055,4.98908,4.98914,11000000.0
2009-11-13 18:29:00,4.99034,4.99256,4.99001,4.9925,15000000.0
2009-11-13 18:30:00,4.99266,4.99266,4.99094,4.99111,14000000.0
2009-11-13 18:31:00,4.99233,4.99284,4.99083,4.99083,19000000.0
2009-11-13 18:32:00,4.99232,4.9933,4.99179,4.99285,13000000.0
2009-11-13 18:33:00,4.99293,4.99306,4.99109,4.99287,13000000.0
2009-11-13 18:34:00,4.99305,4.99305,4.99177,4.99177,9000000.0
2009-11-13 18:35:00,4.9925,4.99372,4.99142,4.99323,14000000.0
2009-11-13 18:36:00,4.99226,4.99319,4.99049,4.99148,12000000.0
2009-11-13 18:37:00,4.99109,4.99237,4.98996,4.99161,13000000.0
2009-11-13 18:38:00,4.99132,4.99169,4.98994,4.99035,17000000.0
2009-11-13 18:39:00,4.9896,4.99054,4.98925,4.99045,18000000.0
2009-11-13 18:40:00,4.98973,4.99112,4.98973,4.99112,14000000.0
2009-11-13 18:41:00,4.99135,4.99135,4.98982,4.98994,18000000.0
2009-11-13 18:42:00,4.98983,4.99163,4.98901,4.9906,14000000.0
2009-11-13 18:43:00,4.99288,4.99303,4.9913,4.99225,14000000.0
2009-11-13 18:44:00,4.99271,4.99346,4.99149,4.99346,12000000.0
2009-11-13 18:45:00,4.99369,4.99369,4.99154,4.99256,17000000.0
2009-11-13 18:46:00,4.99193,4.99319,4.99123,4.99283,15000000.0
2009-11-13 18:47:00,4.99285,4.99285,4.99111,4.99232,16000000.0
2009-11-13 18:48:00,4.99349,4.99422,4.99246,4.99422,11000000.0
2009-11-13 18:49:00,4.99474,4.99474,4.99235,4.99312,8000000.0
2009-11-13 18:50:00,4.993,4.99307,4.99132,4.99172,16000000.0
2009-11-13 18:51:00,4.99163,4.9926,4.98999,4.99089,19000000.0
2009-11-13 18:52:00,4.99164,4.99244,4.99081,4.99177,10000000.0
2009-11-13 18:53:00,4.99169,4.99277,4.9912,4.99222,10000000.0
2009-11-13 18:54:00,4.99296,4.9933,4.99156,4.99156,11000000.0
2009-11-13 18:55:00,4.99241,4.99307,4.99184,4.99184,8000000.0
2009-11-13 18:56:00,4.99201,4.99324,4.99121,4.99176,16000000.0
2009-11-13 18:57:00,4.99261,4.99303,4.99068,4.99189,8000000.0
2009-11-13 18:58:00,4.99078,4.9932,4.99078,4.99209,13000000.0
2009-11-13 18:59:00,4.99186,4.99334,4.99056,4.9921,17000000.0
2009-11-13 19:00:00,4.99252,4.99275,4.99122,4.99275,13000000.0
2009-11-13 19:01:00,4.99242,4.99242,4.99026,4.99201,12000000.0
2009-11-13 19:02:00,4.99165,4.99165,4.98949,4.99002,16000000.0
2009-11-13 19:03:00,4.98919,4.98968,4.98796,4.98864,17000000.0
2009-11-13 19:04:00,4.98876,4.98876,4.98476,4.98703,12000000.0
2009-11-13 19:05:00,4.98721,4.98799,4.98608,4.9876,17000000.0
2009-11-13 19:06:00,4.98614,4.98617,4.984,4.98433,7000000.0
2009-11-13 19:07:00,4.98369,4.98489,4.98352,4.98419,20000000.0
2009-11-13 19:08:00,4.98405,4.98455,4.9824,4.98348,21000000.0
2009-11-13 19:09:00,4.98377,4.98451,4.9832,4.98451,16000000.0
2009-11-13 19:10:00,4.98456,4.98456,4.98255,4.98422,14000000.0
2009-11-13 19:11:00,4.98374,4.98626,4.98374,4.98626,12000000.0
2009-11-13 19:12:00,4.98608,4.98608,4.98326,4.98334,18000000.0
2009-11-13 19:13:00,4.9845,4.98474,4.98294,4.98408,14000000.0
2009-11-13 19:14:00,4.98229,4.98395,4.98219,4.98395,18000000.0
2009-11-13 19:15:00,4.98263,4.98428,4.98263,4.9838,9000000.0
2009-11-13 19:16:00,4.98273,4.98317,4.98152,4.98159,12000000.0
2009-11-13 19:17:00,4.98273,4.98338,4.98125,4.98246,14000000.0
2009-11-13 19:18:00,4.9828,4.98311,4.98144,4.98311,16000000.0
2009-11-13 19:19:00,4.98105,4.98312,4.98105,4.98312,7000000.0
2009-11-13 19:20:00,4.983,4.9831,4.98104,4.98184,8000000.0
2009-11-13 19:21:00,4.98209,4.98237,4.98094,4.98097,18000000.0
2009-11-13 19:22:00,4.98105,4.98266,4.98105,4.98123,9000000.0
2009-11-13 19:23:00,4.98249,4.98249,4.9812,4.98198,10000000.0
2009-11-13 19:24:00,4.98116,4.98375,4.98116,4.98344,11000000.0
2009-11-13 19:25:00,4.9822,4.9834,4.98189,4.98207,17000000.0
2009-11-13 19:26:00,4.98269,4.98301,4.98118,4.98301,11000000.0
2009-11-13 19:27:00,4.98172,4.98176,4.97976,4.98015,13000000.0
2009-11-13 19:28:00,4.98047,4.98078,4.97923,4.98078,10000000.0
2009-11-13 19:29:00,4.9808,4.98113,4.97895,4.98113,11000000.0
2009-11-13 19:30:00,4.98062,4.98062,4.97901,4.98021,12000000.0
2009-11-13 19:31:00,4.97893,4.98132,4.97893,4.98132,8000000.0
2009-11-13 19:32:00,4.98223,4.98223,4.97988,4.98056,11000000.0
2009-11-13 19:33:00,4.98016,4.98061,4.97889,4.98061,13000000.0
2009-11-13 19:34:00,4.97972,4.98018,4.97875,4.98018,12000000.0
2009-11-13 19:35:00,4.97812,4.97958,4.97637,4.97791,13000000.0
2009-11-13 19:36:00,4.97671,4.97731,4.97428,4.97428,12000000.0
2009-11-13 19:37:00,4.97527,4.9777,4.97492,4.9777,8000000.0
2009-11-13 19:38:00,4.97768,4.9783,4.97665,4.97822,20000000.0
2009-11-13 19:39:00,4.97754,4.97813,4.97677,4.97677,11000000.0
2009-11-13 19:40:00,4.97627,4.97825,4.97613,4.97766,11000000.0
2009-11-13 19:41:00,4.97709,4.97829,4.9767,4.97812,9000000.0
2009-11-13 19:42:00,4.97832,4.97832,4.97662,4.97662,10000000.0
2009-11-13 19:43:00,4.97783,4.97869,4.97715,4.97847,14000000.0
2009-11-13 19:44:00,4.97856,4.97876,4.97726,4.97758,15000000.0
2009-11-13 19:45:00,4.97842,4.9788,4.9769,4.97812,12000000.0
2009-11-13 19:46:00,4.97635,4.97755,4.97588,4.97722,11000000.0
2009-11-13 19:47:00,4.97839,4.97899,4.9767,4.97899,10000000.0
2009-11-13 19:48:00,4.98,4.98022,4.97905,4.97988,9000000.0
2009-11-13 19:49:00,4.97902,4.98082,4.97895,4.97895,16000000.0
2009-11-13 19:50:00,4.97895,4.97957,4.97851,4.97917,10000000.0
2009-11-13 19:51:00,4.9777,4.97958,4.97758,4.97958,11000000.0
2009-11-13 19:52:00,4.97987,4.98099,4.97852,4.97924,19000000.0
2009-11-13 19:53:00,4.98066,4.98123,4.97948,4.98111,19000000.0
2009-11-13 19:54:00,4.98081,4.98162,4.97959,4.9804,14000000.0
2009-11-13 19:55:00,4.98048,4.98095,4.97855,4.98041,16000000.0
2009-11-13 19:56:00,4.98046,4.98063,4.97864,4.97979,12000000.0
2009-11-13 19:57:00,4.97907,4.98048,4.9787,4.98003,14000000.0
2009-11-13 19:58:00,4.97899,4.97924,4.9779,4.97861,13000000.0
2009-11-13 19:59:00,4.97765,4.97854,4.97717,4.97833,10000000.0
2009-11-13 20:00:00,4.97854,4.97925,4.97729,4.9773,15000000.0
2009-11-13 20:01:00,4.97894,4.97917,4.97767,4.97833,14000000.0
2009-11-13 20:02:00,4.97817,4.97871,4.97752,4.97858,8000000.0
2009-11-13 20:03:00,4.97823,4.9794,4.97788,4.97928,13000000.0
2009-11-13 20:04:00,4.97945,4.97999,4.97802,4.97999,12000000.0
2009-11-13 20:05:00,4.98037,4.98037,4.97896,4.97896,11000000.0
2009-11-13 20:06:00,4.98017,4.98069,4.97844,4.97859,10000000.0
2009-11-13 20:07:00,4.9797,4.98065,4.97923,4.97923,13000000.0
2009-11-13 20:08:00,4.98006,4.98084,4.97832,4.97951,16000000.0
2009-11-13 20:09:00,4.97764,4.97943,4.97764,4.97885,17000000.0
2009-11-13 20:10:00,4.97942,4.98036,4.97861,4.98036,10000000.0
2009-11-13 20:11:00,4.9799,4.9799,4.97833,4.97879,13000000.0
2009-11-13 20:12:00,4.97973,4.9806,4.97881,4.97932,15000000.0
2009-11-13 20:13:00,4.97955,4.98039,4.97865,4.98017,13000000.0
2009-11-13 20:14:00,4.98021,4.98055,4.97938,4.97938,8000000.0
2009-11-13 20:15:00,4.98051,4.98113,4.97975,4.97975,10000000.0
2009-11-13 20:16:00,4.98123,4.98123,4.98035,4.98098,14000000.0
2009-11-13 20:17:00,4.98009,4.98104,4.97937,4.9794,13000000.0
2009-11-13 20:18:00,4.98022,4.98191,4.97972,4.98191,7000000.0
2009-11-13 20:19:00,4.98002,4.98198,4.98002,4.98094,11000000.0
2009-11-13 20:20:00,4.98151,4.98154,4.97955,4.97972,19000000.0
2009-11-13 20:21:00,4.98027,4.98148,4.97949,4.98148,11000000.0
2009-11-13 20:22:00,4.98069,4.9815,4.98014,4.98061,11000000.0
2009-11-13 20:23:00,4.981,4.98138,4.97939,4.98107,13000000.0
2009-11-13 20:24:00,4.9799,4.98094,4.9799,4.98077,9000000.0
2009-11-13 20:25:00,4.98035,4.98086,4.97945,4.97989,18000000.0
2009-11-13 20:26:00,4.97924,4.98044,4.97924,4.98022,7000000.0
2009-11-13 20:27:00,4.98143,4.98143,4.97952,4.98035,9000000.0
2009-11-13 20:28:00,4.97976,4.98033,4.97869,4.97956,13000000.0
2009-11-13 20:29:00,4.97991,4.98082,4.97889,4.98031,14000000.0
2009-11-13 20:30:00,4.98067,4.98079,4.97879,4.98017,16000000.0
2009-11-13 20:31:00,4.98043,4.98068,4.97952,4.98006,22000000.0
2009-11-13 20:32:00,4.97989,4.98076,4.97909,4.98036,12000000.0
2009-11-13 20:33:00,4.98095,4.98107,4.97934,4.97975,13000000.0
2009-11-13 20:34:00,4.97977,4.9805,4.97817,4.97951,15000000.0
2009-11-13 20:35:00,4.97893,4.97911,4.9765,4.97717,16000000.0
2009-11-13 20:36:00,4.97651,4.97783,4.97615,4.97783,15000000.0
2009-11-13 20:37:00,4.97751,4.97831,4.97681,4.97804,14000000.0
2009-11-13 20:38:00,4.97829,4.97842,4.97733,4.97774,13000000.0
2009-11-13 20:39:00,4.97755,4.97816,4.9766,4.97816,18000000.0
2009-11-13 20:40:00,4.97754,4.97861,4.97697,4.97788,14000000.0
2009-11-13 20:41:00,4.97826,4.97903,4.97734,4.97884,18000000.0
2009-11-13 20:42:00,4.97794,4.97908,4.97763,4.97848,12000000.0
2009-11-13 20:43:00,4.97892,4.97993,4.97828,4.97828,18000000.0
2009-11-13 20:44:00,4.97912,4.97968,4.97814,4.97891,18000000.0
2009-11-13 20:45:00,4.97901,4.97944,4.97834,4.97944,11000000.0
2009-11-13 20:46:00,4.97838,4.97995,4.9783,4.97978,18000000.0
2009-11-13 20:47:00,4.97982,4.98006,4.97895,4.97972,20000000.0
2009-11-13 20:48:00,4.97944,4.98032,4.97883,4.97994,17000000.0
2009-11-13 20:49:00,4.97931,4.98131,4.97931,4.98131,16000000.0
2009-11-13 20:50:00,4.97959,4.98103,4.97949,4.98079,8000000.0
2009-11-13 20:51:00,4.97942,4.98042,4.97937,4.98042,8000000.0
2009-11-13 20:52:00,4.98104,4.98145,4.97937,4.98001,12000000.0
2009-11-13 20:53:00,4.98068,4.98102,4.97951,4.98077,16000000.0
2009-11-13 20:54:00,4.9808,4.9808,4.9788,4.98005,15000000.0
2009-11-13 20:55:00,4.98084,4.98084,4.97935,4.97982,16000000.0
2009-11-13 20:56:00,4.98021,4.98044,4.97879,4.97939,7000000.0
2009-11-13 20:57:00,4.97984,4.98135,4.97984,4.98018,14000000.0
2009-11-13 20:58:00,4.97946,4.98148,4.97946,4.98126,10000000.0
2009-11-13 20:59:00,4.97992,4.9807,4.97954,4.98021,11000000.0
2009-11-13 21:00:00,4.98005,4.98085,4.97911,4.98085,14000000.0
2009-11-13 21:01:00,4.98017,4.98088,4.97905,4.97998,12000000.0
2009-11-13 21:02:00,4.9797,4.98132,4.97929,4.98093,17000000.0
2009-11-13 21:03:00,4.97981,4.98119,4.97912,4.97913,11000000.0
2009-11-13 21:04:00,4.98014,4.9803,4.97861,4.97932,10000000.0
2009-11-13 21:05:00,4.97973,4.97992,4.97765,4.97921,8000000.0
2009-11-13 21:06:00,4.9791,4.9792,4.97788,4.97788,13000000.0
2009-11-13 21:07:00,4.97898,4.98001,4.97802,4.97932,14000000.0
2009-11-13 21:08:00,4.97959,4.97959,4.97786,4.97929,8000000.0
2009-11-13 21:09:00,4.97822,4.97951,4.97812,4.97927,13000000.0
2009-11-13 21:10:00,4.97978,4.97978,4.9773,4.97917,17000000.0
2009-11-13 21:11:00,4.97923,4.97923,4.97797,4.97806,15000000.0
2009-11-13 21:12:00,4.97872,4.97929,4.97801,4.97912,11000000.0
2009-11-13 21:13:00,4.97821,4.98008,4.97764,4.98008,12000000.0
2009-11-13 21:14:00,4.97982,4.98006,4.9785,4.97959,14000000.0
2009-11-13 21:15:00,4.97945,4.98018,4.97862,4.97966,13000000.0
2009-11-13 21:16:00,4.97993,4.98029,4.97846,4.97946,12000000.0
2009-11-13 21:17:00,4.97967,4.9798,4.9785,4.97924,16000000.0
2009-11-13 21:18:00,4.97947,4.97982,4.97809,4.97973,15000000.0
2009-11-13 21:19:00,4.97918,4.98081,4.97895,4.98081,15000000.0
2009-11-13 21:20:00,4.98146,4.98165,4.98036,4.98076,8000000.0
2009-11-13 21:21:00,4.98158,4.98216,4.98037,4.98062,17000000.0
2009-11-13 21:22:00,4.98096,4.982,4.98077,4.982,11000000.0
2009-11-13 21:23:00,4.98185,4.98227,4.98099,4.9815,23000000.0
2009-11-13 21:24:00,4.98248,4.98248,4.98112,4.98203,13000000.0
2009-11-13 21:25:00,4.98183,4.9824,4.98073,4.9824,15000000.0
2009-11-13 21:26:00,4.98149,4.98246,4.98101,4.98214,10000000.0
2009-11-13 21:27:00,4.98271,4.98313,4.98199,4.98199,10000000.0
2009-11-13 21:28:00,4.9834,4.98425,4.98239,4.98325,13000000.0
2009-11-13 21:29:00,4.98384,4.98384,4.98231,4.98263,10000000.0
2009-11-13 21:30:00,4.98336,4.98379,4.98175,4.98343,16000000.0
2009-11-13 21:31:00,4.98194,4.98411,4.98194,4.98405,18000000.0
2009-11-13 21:32:00,4.98386,4.9841,4.98242,4.9834,15000000.0
2009-11-13 21:33:00,4.98313,4.98429,4.98268,4.98363,13000000.0
2009-11-13 21:34:00,4.98407,4.98483,4.98319,4.98483,9000000.0
2009-11-13 21:35:00,4.98445,4.98552,4.9843,4.98434,8000000.0
2009-11-13 21:36:00,4.98595,4.98643,4.98438,4.98438,18000000.0
2009-11-13 21:37:00,4.98586,4.98607,4.98474,4.98478,22000000.0
2009-11-13 21:38:00,4.98627,4.98627,4.9841,4.9841,9000000.0
2009-11-13 21:39:00,4.98651,4.98666,4.98522,4.98545,11000000.0
2009-11-13 21:40:00,4.98601,4.98635,4.9845,4.98458,19000000.0
2009-11-13 21:41:00,4.98471,4.98593,4.98471,4.98525,12000000.0
2009-11-13 21:42:00,4.98394,4.98556,4.98379,4.98536,11000000.0
2009-11-13 21:43:00,4.98462,4.98486,4.98325,4.98395,14000000.0
2009-11-13 21:44:00,4.98447,4.98596,4.98392,4.98596,13000000.0
2009-11-13 21:45:00,4.98631,4.98641,4.98449,4.98584,12000000.0
2009-11-13 21:46:00,4.98607,4.98643,4.98401,4.98401,14000000.0
2009-11-13 21:47:00,4.9852,4.9854,4.98388,4.9854,17000000.0
2009-11-13 21:48:00,4.98561,4.98561,4.984,4.984,16000000.0
2009-11-13 21:49:00,4.98509,4.98551,4.98362,4.98548,14000000.0
2009-11-13 21:50:00,4.98473,4.98498,4.98354,4.98385,13000000.0
2009-11-13 21:51:00,4.9842,4.98509,4.98266,4.98266,14000000.0
2009-11-13 21:52:00,4.98389,4.98505,4.98371,4.98371,17000000.0
2009-11-13 21:53:00,4.98496,4.98547,4.98381,4.98499,27000000.0
2009-11-13 21:54:00,4.98562,4.98667,4.98505,4.986,10000000.0
2009-11-13 21:55:00,4.98536,4.98703,4.98527,4.98703,8000000.0
2009-11-13 21:56:00,4.9875,4.98785,4.98552,4.98677,16000000.0
2009-11-13 21:57:00,4.98703,4.9885,4.98605,4.9885,18000000.0
2009-11-13 21:58:00,4.98832,4.9887,4.98724,4.98855,18000000.0
2009-11-13 21:59:00,4.98906,4.98982,4.98796,4.98939,17000000.0
2009-11-13 22:00:00,4.98909,4.99034,4.98909,4.99016,9000000.0
2009-11-13 22:01:00,4.98984,4.98984,4.98814,4.98871,22000000.0
2009-11-13 22:02:00,4.98854,4.98915,4.98817,4.98886,11000000.0
2009-11-13 22:03:00,4.98943,4.98943,4.98756,4.98776,16000000.0
2009-11-13 22:04:00,4.98965,4.99007,4.98839,4.99007,12000000.0
2009-11-13 22:05:00,4.98911,4.98975,4.98844,4.98901,7000000.0
2009-11-13 22:06:00,4.98879,4.98994,4.98772,4.98994,15000000.0
2009-11-13 22:07:00,4.98895,4.98944,4.98782,4.98939,19000000.0
2009-11-13 22:08:00,4.98881,4.98896,4.98772,4.98896,11000000.0
2009-11-13 22:09:00,4.98934,4.98935,4.9879,4.98873,10000000.0
2009-11-13 22:10:00,4.98774,4.98777,4.98662,4.98718,10000000.0
2009-11-13 22:11:00,4.98714,4.98761,4.98595,4.9865,18000000.0
2009-11-13 22:12:00,4.98691,4.98827,4.98662,4.98827,11000000.0
2009-11-13 22:13:00,4.98777,4.98804,4.98659,4.98688,14000000.0
2009-11-13 22:14:00,4.98618,4.98796,4.98618,4.98772,24000000.0
2009-11-13 22:15:00,4.98713,4.98838,4.98693,4.98794,13000000.0
2009-11-13 22:16:00,4.98739,4.9882,4.98706,4.98742,13000000.0
2009-11-13 22:17:00,4.98729,4.988,4.98696,4.98771,8000000.0
2009-11-13 22:18:00,4.98753,4.98777,4.98598,4.98729,13000000.0
2009-11-13 22:19:00,4.98772,4.98772,4.98582,4.98582,14000000.0
2009-11-13 22:20:00,4.98696,4.98753,4.98537,4.98683,21000000.0
2009-11-13 22:21:00,4.98726,4.98733,4.9855,4.9855,13000000.0
2009-11-13 22:22:00,4.98601,4.98623,4.9848,4.98545,12000000.0
2009-11-13 22:23:00,4.986,4.9863,4.98485,4.98485,18000000.0
2009-11-13 22:24:00,4.98573,4.9865,4.98484,4.98634,14000000.0
2009-11-13 22:25:00,4.98645,4.98699,4.98562,4.98627,13000000.0
2009-11-13 22:26:00,4.986,4.98711,4.98545,4.98628,13000000.0
2009-11-13 22:27:00,4.98655,4.98655,4.98495,4.98547,16000000.0
2009-11-13 22:28:00,4.98594,4.98599,4.98425,4.98569,13000000.0
2009-11-13 22:29:00,4.98662,4.98679,4.98545,4.98666,21000000.0
2009-11-13 22:30:00,4.98643,4.98788,4.98631,4.98725,17000000.0
2009-11-13 22:31:00,4.987,4.9884,4.98667,4.9884,10000000.0
2009-11-13 22:32:00,4.98775,4.98775,4.98615,4.98681,13000000.0
2009-11-13 22:33:00,4.98702,4.98727,4.98614,4.98727,13000000.0
2009-11-13 22:34:00,4.98686,4.98772,4.98609,4.98609,13000000.0
2009-11-13 22:35:00,4.98636,4.98683,4.98495,4.98683,19000000.0
2009-11-13 22:36:00,4.98482,4.98645,4.9847,4.98541,14000000.0
2009-11-13 22:37:00,4.98601,4.98699,4.98498,4.98699,17000000.0
2009-11-13 22:38:00,4.98643,4.98643,4.98544,4.98627,9000000.0
2009-11-13 22:39:00,4.98552,4.98659,4.98458,4.98591,20000000.0
2009-11-13 22:40:00,4.98575,4.98663,4.98539,4.98572,13000000.0
2009-11-13 22:41:00,4.98523,4.98621,4.98455,4.98521,13000000.0
2009-11-13 22:42:00,4.99316,4.99316,4.98595,4.98627,10000000.0
2009-11-13 22:43:00,4.98497,4.98502,4.98349,4.98378,15000000.0
2009-11-13 22:44:00,4.98502,4.98502,4.98269,4.98269,16000000.0
2009-11-13 22:45:00,4.98363,4.98414,4.98256,4.98357,14000000.0
2009-11-13 22:46:00,4.98329,4.98342,4.9816,4.98337,12000000.0
2009-11-13 22:47:00,4.9834,4.98378,4.98216,4.98282,7000000.0
2009-11-13 22:48:00,4.98189,4.9832,4.98172,4.98191,16000000.0
2009-11-13 22:49:00,4.98366,4.98381,4.9821,4.98339,10000000.0
2009-11-13 22:50:00,4.98342,4.98386,4.98207,4.98332,15000000.0
2009-11-13 22:51:00,4.98377,4.98417,4.98256,4.98395,17000000.0
2009-11-13 22:52:00,4.98338,4.98341,4.9827,4.98297,10000000.0
2009-11-13 22:53:00,4.98322,4.98337,4.98115,4.98174,20000000.0
2009-11-13 22:54:00,4.98219,4.98242,4.98141,4.98199,10000000.0
2009-11-13 22:55:00,4.98153,4.98253,4.98079,4.98139,12000000.0
2009-11-13 22:56:00,4.98138,4.982,4.98088,4.98183,9000000.0
2009-11-13 22:57:00,4.98233,4.98282,4.98129,4.98172,18000000.0
2009-11-13 22:58:00,4.98122,4.98193,4.98061,4.98193,13000000.0
2009-11-13 22:59:00,4.98141,4.98165,4.98024,4.98165,10000000.0
2009-11-13 23:00:00,4.97975,4.98123,4.97975,4.98123,17000000.0
2009-11-13 23:01:00,4.98095,4.98104,4.97912,4.98101,13000000.0
2009-11-13 23:02:00,4.98078,4.98124,4.98027,4.98124,7000000.0
2009-11-13 23:03:00,4.98182,4.98184,4.98045,4.98171,16000000.0
2009-11-13 23:04:00,4.9814,4.98196,4.98016,4.98196,12000000.0
2009-11-13 23:05:00,4.9819,4.98229,4.98127,4.98205,11000000.0
2009-11-13 23:06:00,4.98115,4.98174,4.98061,4.98166,11000000.0
2009-11-13 23:07:00,4.98142,4.98233,4.98072,4.98084,13000000.0
2009-11-13 23:08:00,4.98111,4.98222,4.98059,4.98059,20000000.0
2009-11-13 23:09:00,4.98103,4.98191,4.98074,4.98102,16000000.0
2009-11-13 23:10:00,4.98176,4.98264,4.98097,4.9822,16000000.0
2009-11-13 23:11:00,4.98174,4.98236,4.98056,4.98225,10000000.0
2009-11-13 23:12:00,4.98141,4.98284,4.98141,4.98269,12000000.0
2009-11-13 23:13:00,4.98168,4.98279,4.98102,4.98223,16000000.0
2009-11-13 23:14:00,4.98169,4.98275,4.98125,4.98275,9000000.0
2009-11-13 23:15:00,4.9822,4.9825,4.98108,4.98204,9000000.0
2009-11-13 23:16:00,4.98219,4.98235,4.98081,4.98179,18000000.0
2009-11-13 23:17:00,4.98098,4.9824,4.98071,4.9824,8000000.0
2009-11-13 23:18:00,4.98159,4.98234,4.98101,4.98162,10000000.0
2009-11-13 23:19:00,4.98104,4.9818,4.98014,4.98014,9000000.0
2009-11-13 23:20:00,4.98108,4.98219,4.98089,4.98219,17000000.0
2009-11-13 23:21:00,4.98138,4.98168,4.98053,4.98053,11000000.0
2009-11-13 23:22:00,4.98077,4.9825,4.98077,4.9825,12000000.0
2009-11-13 23:23:00,4.98191,4.98268,4.98094,4.98183,12000000.0
2009-11-13 23:24:00,4.98117,4.98292,4.98117,4.98292,12000000.0
2009-11-13 23:25:00,4.98227,4.98227,4.98073,4.98191,9000000.0
2009-11-13 23:26:00,4.98207,4.98207,4.98134,4.98162,14000000.0
2009-11-13 23:27:00,4.9819,4.98206,4.98164,4.98195,17000000.0
2009-11-13 23:28:00,4.98165,4.98223,4.98165,4.98175,15000000.0
2009-11-13 23:29:00,4.98146,4.98242,4.9812,4.98186,11000000.0
2009-11-13 23:30:00,4.98161,4.98309,4.98161,4.9825,14000000.0
2009-11-13 23:31:00,4.98189,4.98259,4.9816,4.98202,7000000.0
2009-11-13 23:32:00,4.98281,4.98353,4.98185,4.98229,15000000.0
2009-11-13 23:33:00,4.98271,4.98307,4.98144,4.98144,7000000.0
2009-11-13 23:34:00,4.98263,4.98313,4.98187,4.98187,10000000.0
2009-11-13 23:35:00,4.98295,4.984,4.98276,4.98338,12000000.0
2009-11-13 23:36:00,4.98373,4.98373,4.98251,4.98347,10000000.0
2009-11-13 23:37:00,4.98358,4.98358,4.98231,4.98276,14000000.0
2009-11-13 23:38:00,4.98245,4.98402,4.98151,4.98348,17000000.0
2009-11-13 23:39:00,4.98279,4.98416,4.98279,4.98403,9000000.0
2009-11-13 23:40:00,4.98367,4.98406,4.98271,4.98366,12000000.0
2009-11-13 23:41:00,4.98325,4.98393,4.98225,4.98225,9000000.0
2009-11-13 23:42:00,4.98302,4.98401,4.9828,4.98328,15000000.0
2009-11-13 23:43:00,4.98378,4.98388,4.98228,4.98388,13000000.0
2009-11-13 23:44:00,4.98353,4.98422,4.98243,4.98243,8000000.0
2009-11-13 23:45:00,4.98374,4.98447,4.98315,4.9839,12000000.0
2009-11-13 23:46:00,4.98408,4.98433,4.98334,4.98414,20000000.0
2009-11-13 23:47:00,4.98354,4.98402,4.98247,4.98402,19000000.0
2009-11-13 23:48:00,4.98411,4.98413,4.98223,4.98253,14000000.0
2009-11-13 23:49:00,4.98409,4.98529,4.98327,4.98466,12000000.0
2009-11-13 23:50:00,4.98566,4.98573,4.98455,4.98568,10000000.0
2009-11-13 23:51:00,4.98583,4.98653,4.98441,4.98653,14000000.0
2009-11-13 23:52:00,4.985,4.98602,4.9842,4.98602,13000000.0
2009-11-13 23:53:00,4.98649,4.98649,4.98471,4.98471,16000000.0
2009-11-13 23:54:00,4.98514,4.98616,4.98465,4.98504,13000000.0
2009-11-13 23:55:00,4.98546,4.98569,4.98434,4.98548,16000000.0
2009-11-13 23:56:00,4.98564,4.98584,4.98401,4.98401,12000000.0
2009-11-13 23:57:00,4.98482,4.98581,4.98444,4.98531,14000000.0
2009-11-13 23:58:00,4.98589,4.98637,4.98429,4.98609,16000000.0
2009-11-13 23:59:00,4.98388,4.98625,4.98388,4.98527,12000000.0
2009-11-16 02:00:00,4.969,4.96922,4.96892,4.96922,16000000.0
2009-11-16 02:01:00,4.96685,4.96767,4.96561,4.96733,21000000.0
2009-11-16 02:02:00,4.96767,4.96903,4.96653,4.96653,10000000.0
2009-11-16 02:03:00,4.96811,4.96834,4.96719,4.96834,8000000.0
2009-11-16 02:04:00,4.9679,4.96915,4.96765,4.96908,14000000.0
2009-11-16 02:05:00,4.96879,4.96908,4.96663,4.96663,14000000.0
2009-11-16 02:06:00,4.96736,4.96893,4.96725,4.96893,15000000.0
2009-11-16 02:07:00,4.96924,4.96978,4.96844,4.96943,10000000.0
2009-11-16 02:08:00,4.96936,4.96953,4.96819,4.96888,16000000.0
2009-11-16 02:09:00,4.96919,4.97125,4.96864,4.97066,18000000.0
2009-11-16 02:10:00,4.96948,4.97026,4.96845,4.96943,16000000.0
2009-11-16 02:11:00,4.97007,4.97111,4.96957,4.97032,14000000.0
2009-11-16 02:12:00,4.97027,4.9707,4.96865,4.96865,10000000.0
2009-11-16 02:13:00,4.96943,4.96998,4.96792,4.96838,15000000.0
2009-11-16 02:14:00,4.96962,4.96962,4.96763,4.9688,19000000.0
2009-11-16 02:15:00,4.96826,4.9693,4.96711,4.96784,12000000.0
2009-11-16 02:16:00,4.96811,4.9684,4.9669,4.9673,18000000.0
2009-11-16 02:17:00,4.96722,4.96766,4.96676,4.96676,14000000.0
2009-11-16 02:18:00,4.96697,4.96814,4.96643,4.96772,12000000.0
2009-11-16 02:19:00,4.96775,4.96892,4.96687,4.96743,14000000.0
2009-11-16 02:20:00,4.96796,4.9691,4.96703,4.96703,13000000.0
2009-11-16 02:21:00,4.96705,4.96839,4.96687,4.96755,15000000.0
2009-11-16 02:22:00,4.96781,4.96831,4.96706,4.96785,13000000.0
2009-11-16 02:23:00,4.96728,4.96924,4.96728,4.96908,16000000.0
2009-11-16 02:24:00,4.96887,4.96954,4.96734,4.96916,17000000.0
2009-11-16 02:25:00,4.96925,4.96975,4.96839,4.96973,10000000.0
2009-11-16 02:26:00,4.96935,4.96935,4.96767,4.96853,13000000.0
2009-11-16 02:27:00,4.96941,4.96941,4.96774,4.96847,7000000.0
2009-11-16 02:28:00,4.96905,4.96942,4.96807,4.96859,9000000.0
2009-11-16 02:29:00,4.97044,4.97044,4.96867,4.96867,20000000.0
2009-11-16 02:30:00,4.96988,4.97018,4.96822,4.96945,11000000.0
2009-11-16 02:31:00,4.97048,4.97103,4.96951,4.9699,9000000.0
2009-11-16 02:32:00,4.97143,4.97159,4.96943,4.97016,13000000.0
2009-11-16 02:33:00,4.97127,4.97165,4.97013,4.97013,14000000.0
2009-11-16 02:34:00,4.97132,4.97224,4.97045,4.97183,17000000.0
2009-11-16 02:35:00,4.97077,4.97157,4.96989,4.97068,15000000.0
2009-11-16 02:36:00,4.97105,4.97175,4.97006,4.97023,14000000.0
2009-11-16 02:37:00,4.97144,4.97154,4.96994,4.97154,13000000.0
2009-11-16 02:38:00,4.97129,4.97139,4.97011,4.97139,14000000.0
2009-11-16 02:39:00,4.97024,4.97088,4.96959,4.96959,15000000.0
2009-11-16 02:40:00,4.97026,4.9716,4.96988,4.9701,12000000.0
2009-11-16 02:41:00,4.97131,4.97131,4.96934,4.97001,13000000.0
2009-11-16 02:42:00,4.96975,4.97091,4.96926,4.96926,16000000.0
2009-11-16 02:43:00,4.97044,4.9707,4.96868,4.9687,18000000.0
2009-11-16 02:44:00,4.97068,4.97069,4.96891,4.97028,10000000.0
2009-11-16 02:45:00,4.96954,4.9709,4.96939,4.97047,14000000.0
2009-11-16 02:46:00,4.97,4.97086,4.96937,4.97086,18000000.0
2009-11-16 02:47:00,4.97178,4.97178,4.97041,4.97168,17000000.0
2009-11-16 02:48:00,4.97225,4.97225,4.97012,4.97012,7000000.0
2009-11-16 02:49:00,4.97259,4.97264,4.97127,4.97193,13000000.0
2009-11-16 02:50:00,4.97188,4.97243,4.97125,4.97192,14000000.0
2009-11-16 02:51:00,4.97171,4.97306,4.9712,4.97306,15000000.0
2009-11-16 02:52:00,4.97326,4.97351,4.97209,4.97298,15000000.0
2009-11-16 02:53:00,4.97349,4.97368,4.97237,4.97316,9000000.0
2009-11-16 02:54:00,4.97345,4.97425,4.97226,4.97372,13000000.0
2009-11-16 02:55:00,4.97427,4.97427,4.97108,4.97268,11000000.0
2009-11-16 02:56:00,4.97196,4.97223,4.97073,4.97204,18000000.0
2009-11-16 02:57:00,4.97222,4.97268,4.97056,4.97163,13000000.0
2009-11-16 02:58:00,4.97216,4.97216,4.97012,4.97127,9000000.0
2009-11-16 02:59:00,4.97009,4.97087,4.9691,4.97001,14000000.0
2009-11-16 03:00:00,4.96935,4.9705,4.96925,4.96957,11000000.0
2009-11-16 03:01:00,4.97032,4.97123,4.96982,4.96982,11000000.0
2009-11-16 03:02:00,4.97147,4.9717,4.97018,4.97018,11000000.0
2009-11-16 03:03:00,4.97105,4.97237,4.97047,4.97055,23000000.0
2009-11-16 03:04:00,4.97157,4.97214,4.97086,4.97214,11000000.0
2009-11-16 03:05:00,4.97077,4.97241,4.97031,4.97223,17000000.0
2009-11-16 03:06:00,4.97239,4.97239,4.97116,4.9719,9000000.0
2009-11-16 03:07:00,4.97122,4.97218,4.97066,4.97202,15000000.0
2009-11-16 03:08:00,4.9712,4.97184,4.97043,4.97184,12000000.0
2009-11-16 03:09:00,4.97159,4.97198,4.97031,4.97031,15000000.0
2009-11-16 03:10:00,4.971,4.97235,4.97019,4.97117,19000000.0
2009-11-16 03:11:00,4.97124,4.97154,4.97008,4.97097,15000000.0
2009-11-16 03:12:00,4.97204,4.97204,4.97066,4.97066,18000000.0
2009-11-16 03:13:00,4.97148,4.97221,4.97094,4.97208,18000000.0
2009-11-16 03:14:00,4.97166,4.97221,4.97049,4.97088,10000000.0
2009-11-16 03:15:00,4.97019,4.97089,4.96985,4.97041,7000000.0
2009-11-16 03:16:00,4.9695,4.97032,4.96881,4.96921,8000000.0
2009-11-16 03:17:00,4.97024,4.97024,4.96879,4.96934,10000000.0
2009-11-16 03:18:00,4.96987,4.97022,4.96872,4.96936,15000000.0
2009-11-16 03:19:00,4.96888,4.96974,4.96793,4.96955,10000000.0
2009-11-16 03:20:00,4.96805,4.96931,4.96743,4.96831,16000000.0
2009-11-16 03:21:00,4.96731,4.96884,4.96731,4.96745,11000000.0
2009-11-16 03:22:00,4.96818,4.96931,4.96754,4.96931,10000000.0
2009-11-16 03:23:00,4.96893,4.96939,4.96736,4.96879,12000000.0
2009-11-16 03:24:00,4.96948,4.96948,4.96805,4.96913,13000000.0
2009-11-16 03:25:00,4.96713,4.96862,4.96705,4.96839,11000000.0
2009-11-16 03:26:00,4.96785,4.96845,4.96691,4.96695,13000000.0
2009-11-16 03:27:00,4.96873,4.96873,4.96713,4.96788,14000000.0
2009-11-16 03:28:00,4.96811,4.96905,4.96741,4.96905,18000000.0
2009-11-16 03:29:00,4.96715,4.96895,4.96715,4.96769,15000000.0
2009-11-16 03:30:00,4.96811,4.96899,4.96811,4.96844,10000000.0
2009-11-16 03:31:00,4.96816,4.96835,4.96754,4.96772,13000000.0
2009-11-16 03:32:00,4.96803,4.96845,4.96746,4.96845,16000000.0
2009-11-16 03:33:00,4.9678,4.96872,4.96652,4.96652,13000000.0
2009-11-16 03:34:00,4.96693,4.96761,4.96589,4.96664,16000000.0
2009-11-16 03:35:00,4.9663,4.96641,4.96496,4.96543,10000000.0
2009-11-16 03:36:00,4.96533,4.96637,4.96533,4.96614,11000000.0
2009-11-16 03:37:00,4.96629,4.96725,4.96591,4.96595,13000000.0
2009-11-16 03:38:00,4.96549,4.96663,4.96458,4.96629,13000000.0
2009-11-16 03:39:00,4.96442,4.96661,4.96442,4.96473,13000000.0
2009-11-16 03:40:00,4.96513,4.96627,4.96465,4.96465,12000000.0
2009-11-16 03:41:00,4.96598,4.96598,4.96426,4.9645,16000000.0
2009-11-16 03:42:00,4.96567,4.96701,4.96471,4.96675,21000000.0
2009-11-16 03:43:00,4.96613,4.96679,4.96504,4.96616,18000000.0
2009-11-16 03:44:00,4.96708,4.96819,4.9663,4.96633,15000000.0
2009-11-16 03:45:00,4.96808,4.96808,4.96699,4.96748,9000000.0
2009-11-16 03:46:00,4.96809,4.9684,4.96684,4.96791,8000000.0
2009-11-16 03:47:00,4.96891,4.9695,4.96765,4.9695,11000000.0
2009-11-16 03:48:00,4.96883,4.96935,4.96768,4.96935,9000000.0
2009-11-16 03:49:00,4.96805,4.96909,4.96765,4.96807,16000000.0
2009-11-16 03:50:00,4.96795,4.96976,4.96726,4.96941,19000000.0
2009-11-16 03:51:00,4.9697,4.97046,4.96905,4.97031,9000000.0
2009-11-16 03:52:00,4.97045,4.97045,4.96852,4.96852,19000000.0
2009-11-16 03:53:00,4.96831,4.97042,4.96831,4.9687,10000000.0
2009-11-16 03:54:00,4.96985,4.97129,4.96937,4.97125,17000000.0
2009-11-16 03:55:00,4.97011,4.97099,4.96903,4.97091,16000000.0
2009-11-16 03:56:00,4.96829,4.97059,4.96829,4.97043,7000000.0
2009-11-16 03:57:00,4.96962,4.97016,4.96841,4.96841,11000000.0
2009-11-16 03:58:00,4.97063,4.97161,4.96955,4.97103,12000000.0
2009-11-16 03:59:00,4.96998,4.97146,4.96998,4.9707,17000000.0
2009-11-16 04:00:00,4.97094,4.97219,4.97058,4.97219,12000000.0
2009-11-16 04:01:00,4.97223,4.97313,4.97127,4.97295,16000000.0
2009-11-16 04:02:00,4.97259,4.97296,4.97132,4.97263,14000000.0
2009-11-16 04:03:00,4.97306,4.97306,4.97187,4.97271,12000000.0
2009-11-16 04:04:00,4.97145,4.97283,4.97096,4.97283,16000000.0
2009-11-16 04:05:00,4.9725,4.9725,4.96971,4.97093,13000000.0
2009-11-16 04:06:00,4.97085,4.97193,4.9702,4.97051,16000000.0
2009-11-16 04:07:00,4.9708,4.97193,4.97027,4.97061,13000000.0
2009-11-16 04:08:00,4.96988,4.9713,4.96966,4.9712,14000000.0
2009-11-16 04:09:00,4.97103,4.97214,4.97028,4.97028,10000000.0
2009-11-16 04:10:00,4.97118,4.97226,4.97021,4.97147,12000000.0
2009-11-16 04:11:00,4.97108,4.97162,4.96994,4.97085,14000000.0
2009-11-16 04:12:00,4.97107,4.97107,4.969,4.97046,19000000.0
2009-11-16 04:13:00,4.96954,4.97028,4.96874,4.96927,20000000.0
2009-11-16 04:14:00,4.9688,4.96995,4.96878,4.96995,12000000.0
2009-11-16 04:15:00,4.96914,4.96987,4.96883,4.96972,8000000.0
2009-11-16 04:16:00,4.96969,4.97025,4.96816,4.96941,13000000.0
2009-11-16 04:17:00,4.96876,4.97022,4.96876,4.97014,15000000.0
2009-11-16 04:18:00,4.97025,4.97058,4.9689,4.9689,9000000.0
2009-11-16 04:19:00,4.96918,4.97044,4.96918,4.96998,12000000.0
2009-11-16 04:20:00,4.97044,4.9708,4.96929,4.97076,9000000.0
2009-11-16 04:21:00,4.97144,4.9723,4.97,4.97075,17000000.0
2009-11-16 04:22:00,4.97099,4.97128,4.97034,4.97091,14000000.0
2009-11-16 04:23:00,4.96978,4.97107,4.96966,4.96999,10000000.0
2009-11-16 04:24:00,4.96986,4.97101,4.96986,4.97012,12000000.0
2009-11-16 04:25:00,4.97141,4.97189,4.96958,4.97012,10000000.0
2009-11-16 04:26:00,4.97065,4.97081,4.97009,4.97009,7000000.0
2009-11-16 04:27:00,4.97046,4.97172,4.96996,4.97118,15000000.0
2009-11-16 04:28:00,4.97031,4.9713,4.97031,4.9709,7000000.0
2009-11-16 04:29:00,4.97112,4.97161,4.97041,4.97088,14000000.0
2009-11-16 04:30:00,4.97112,4.97151,4.9706,4.97079,11000000.0
2009-11-16 04:31:00,4.97124,4.97163,4.96994,4.97038,15000000.0
2009-11-16 04:32:00,4.97116,4.97116,4.96999,4.97048,17000000.0
2009-11-16 04:33:00,4.97094,4.9713,4.97009,4.97009,14000000.0
2009-11-16 04:34:00,4.97012,4.97128,4.97012,4.97038,9000000.0
2009-11-16 04:35:00,4.97117,4.97188,4.97046,4.97046,12000000.0
2009-11-16 04:36:00,4.97131,4.97267,4.97105,4.97258,12000000.0
2009-11-16 04:37:00,4.97255,4.97378,4.97174,4.9718,12000000.0
2009-11-16 04:38:00,4.97214,4.97421,4.97214,4.9742,11000000.0
2009-11-16 04:39:00,4.97345,4.97493,4.97297,4.97439,17000000.0
2009-11-16 04:40:00,4.97417,4.97455,4.9731,4.97352,9000000.0
2009-11-16 04:41:00,4.9723,4.97399,4.9723,4.97345,10000000.0
2009-11-16 04:42:00,4.97487,4.97517,4.97434,4.97508,8000000.0
2009-11-16 04:43:00,4.97462,4.97474,4.97279,4.97329,18000000.0
2009-11-16 04:44:00,4.97349,4.97459,4.97321,4.97459,9000000.0
2009-11-16 04:45:00,4.97472,4.97472,4.97354,4.97354,9000000.0
2009-11-16 04:46:00,4.97449,4.97454,4.97379,4.97454,16000000.0
2009-11-16 04:47:00,4.97361,4.97521,4.97361,4.97497,12000000.0
2009-11-16 04:48:00,4.97348,4.97555,4.97325,4.9739,10000000.0
2009-11-16 04:49:00,4.97461,4.97564,4.97377,4.9756,16000000.0
2009-11-16 04:50:00,4.97544,4.97621,4.9744,4.97621,16000000.0
2009-11-16 04:51:00,4.97651,4.97651,4.97391,4.97547,20000000.0
2009-11-16 04:52:00,4.97435,4.97518,4.97302,4.97458,13000000.0
2009-11-16 04:53:00,4.97413,4.97423,4.97196,4.97196,11000000.0
2009-11-16 04:54:00,4.97358,4.97358,4.97137,4.97137,11000000.0
2009-11-16 04:55:00,4.9725,4.97314,4.97132,4.97175,12000000.0
2009-11-16 04:56:00,4.97165,4.97416,4.97165,4.97416,16000000.0
2009-11-16 04:57:00,4.97319,4.97321,4.97198,4.97256,7000000.0
2009-11-16 04:58:00,4.97229,4.97432,4.97211,4.97362,13000000.0
2009-11-16 04:59:00,4.97363,4.97363,4.9717,4.9723,17000000.0
2009-11-16 05:00:00,4.97253,4.97368,4.97232,4.97368,10000000.0
2009-11-16 05:01:00,4.97352,4.97354,4.97161,4.97268,13000000.0
2009-11-16 05:02:00,4.97206,4.97321,4.97129,4.97255,18000000.0
2009-11-16 05:03:00,4.97165,4.97188,4.97084,4.97139,9000000.0
2009-11-16 05:04:00,4.97106,4.97214,4.97105,4.97214,12000000.0
2009-11-16 05:05:00,4.97099,4.97298,4.97099,4.97298,10000000.0
2009-11-16 05:06:00,4.97311,4.97316,4.97169,4.97274,20000000.0
2009-11-16 05:07:00,4.97195,4.97337,4.97162,4.97162,10000000.0
2009-11-16 05:08:00,4.97277,4.97356,4.97186,4.97275,17000000.0
2009-11-16 05:09:00,4.97229,4.97352,4.97229,4.97301,15000000.0
2009-11-16 05:10:00,4.97265,4.97305,4.97183,4.97235,10000000.0
2009-11-16 05:11:00,4.97199,4.97269,4.97116,4.97203,16000000.0
2009-11-16 05:12:00,4.97208,4.97245,4.9714,4.97206,7000000.0
2009-11-16 05:13:00,4.97162,4.97183,4.9703,4.97043,12000000.0
2009-11-16 05:14:00,4.97119,4.97158,4.97022,4.97076,14000000.0
2009-11-16 05:15:00,4.97077,4.9717,4.96958,4.97,16000000.0
2009-11-16 05:16:00,4.97163,4.97163,4.97019,4.97086,15000000.0
2009-11-16 05:17:00,4.97095,4.97167,4.97051,4.97104,10000000.0
2009-11-16 05:18:00,4.97114,4.97228,4.97084,4.97216,13000000.0
2009-11-16 05:19:00,4.97269,4.97279,4.97085,4.97085,13000000.0
2009-11-16 05:20:00,4.97166,4.97224,4.9709,4.9716,20000000.0
2009-11-16 05:21:00,4.97064,4.97238,4.97064,4.97154,9000000.0
2009-11-16 05:22:00,4.97251,4.97251,4.97015,4.97168,17000000.0
2009-11-16 05:23:00,4.97086,4.97099,4.96976,4.97038,14000000.0
2009-11-16 05:24:00,4.9721,4.9721,4.97002,4.97089,19000000.0
2009-11-16 05:25:00,4.97082,4.97171,4.96984,4.97026,13000000.0
2009-11-16 05:26:00,4.96996,4.97105,4.96943,4.97063,13000000.0
2009-11-16 05:27:00,4.9716,4.9716,4.97002,4.97133,13000000.0
2009-11-16 05:28:00,4.97001,4.97147,4.96993,4.97098,10000000.0
2009-11-16 05:29:00,4.97097,4.97197,4.96989,4.97115,17000000.0
2009-11-16 05:30:00,4.97114,4.97217,4.97046,4.97217,21000000.0
2009-11-16 05:31:00,4.97156,4.97174,4.97009,4.97028,13000000.0
2009-11-16 05:32:00,4.9718,4.97203,4.97097,4.97169,16000000.0
2009-11-16 05:33:00,4.97046,4.97151,4.97023,4.97023,13000000.0
2009-11-16 05:34:00,4.97122,4.97195,4.97005,4.97005,13000000.0
2009-11-16 05:35:00,4.97124,4.97215,4.97056,4.97086,14000000.0
2009-11-16 05:36:00,4.97199,4.97199,4.97097,4.97139,18000000.0
2009-11-16 05:37:00,4.97129,4.97234,4.97103,4.97216,12000000.0
2009-11-16 05:38:00,4.97005,4.97189,4.9699,4.9699,13000000.0
2009-11-16 05:39:00,4.96933,4.97169,4.96933,4.9706,21000000.0
2009-11-16 05:40:00,4.96994,4.97046,4.96921,4.97046,14000000.0
2009-11-16 05:41:00,4.97025,4.97025,4.96834,4.9692,13000000.0
2009-11-16 05:42:00,4.96763,4.96889,4.96733,4.96733,8000000.0
2009-11-16 05:43:00,4.96928,4.96928,4.96784,4.96793,13000000.0
2009-11-16 05:44:00,4.96906,4.96947,4.96802,4.9693,13000000.0
2009-11-16 05:45:00,4.96821,4.96953,4.96791,4.96865,24000000.0
2009-11-16 05:46:00,4.96805,4.96915,4.96775,4.96915,14000000.0
2009-11-16 05:47:00,4.96893,4.96912,4.96773,4.96902,11000000.0
2009-11-16 05:48:00,4.96916,4.9696,4.96782,4.96782,18000000.0
2009-11-16 05:49:00,4.9692,4.96937,4.96849,4.96937,10000000.0
2009-11-16 05:50:00,4.96857,4.96903,4.96757,4.96757,10000000.0
2009-11-16 05:51:00,4.96874,4.96922,4.96758,4.96758,11000000.0
2009-11-16 05:52:00,4.96815,4.96915,4.96755,4.96826,19000000.0
2009-11-16 05:53:00,4.96774,4.96838,4.96681,4.96681,15000000.0
2009-11-16 05:54:00,4.96844,4.96904,4.96773,4.9682,7000000.0
2009-11-16 05:55:00,4.96791,4.9687,4.9672,4.9687,12000000.0
2009-11-16 05:56:00,4.9685,4.96879,4.96734,4.96862,16000000.0
2009-11-16 05:57:00,4.96777,4.96844,4.96712,4.96712,11000000.0
2009-11-16 05:58:00,4.96759,4.96788,4.9668,4.96728,22000000.0
2009-11-16 05:59:00,4.96639,4.96749,4.96628,4.96638,9000000.0
2009-11-16 06:00:00,4.96736,4.96844,4.96669,4.96743,17000000.0
2009-11-16 06:01:00,4.96739,4.96788,4.96683,4.96698,18000000.0
2009-11-16 06:02:00,4.96794,4.96851,4.96722,4.96779,18000000.0
2009-11-16 06:03:00,4.96697,4.96807,4.96605,4.96734,16000000.0
2009-11-16 06:04:00,4.96573,4.96672,4.96572,4.96636,8000000.0
2009-11-16 06:05:00,4.96605,4.96661,4.96498,4.96598,10000000.0
2009-11-16 06:06:00,4.96498,4.96627,4.96446,4.96564,27000000.0
2009-11-16 06:07:00,4.96571,4.96703,4.96461,4.96622,17000000.0
2009-11-16 06:08:00,4.96607,4.96707,4.96545,4.96611,14000000.0
2009-11-16 06:09:00,4.9653,4.96663,4.96491,4.96622,13000000.0
2009-11-16 06:10:00,4.96568,4.96785,4.96568,4.96757,14000000.0
2009-11-16 06:11:00,4.96631,4.96742,4.96497,4.96702,16000000.0
2009-11-16 06:12:00,4.96707,4.9673,4.966,4.9672,17000000.0
2009-11-16 06:13:00,4.96675,4.96716,4.96568,4.96642,14000000.0
2009-11-16 06:14:00,4.96587,4.96681,4.96546,4.96575,12000000.0
2009-11-16 06:15:00,4.96587,4.96704,4.96582,4.96677,13000000.0
2009-11-16 06:16:00,4.96622,4.96733,4.96602,4.96622,14000000.0
2009-11-16 06:17:00,4.96709,4.96739,4.96669,4.96738,11000000.0
2009-11-16 06:18:00,4.967,4.967,4.96548,4.9659,12000000.0
2009-11-16 06:19:00,4.96576,4.96693,4.96568,4.96663,19000000.0
2009-11-16 06:20:00,4.96621,4.96648,4.96502,4.96502,11000000.0
2009-11-16 06:21:00,4.96568,4.966,4.96457,4.96459,9000000.0
2009-11-16 06:22:00,4.9658,4.9665,4.96472,4.96567,22000000.0
2009-11-16 06:23:00,4.96431,4.96561,4.96423,4.96561,18000000.0
2009-11-16 06:24:00,4.9649,4.96535,4.96396,4.96535,8000000.0
2009-11-16 06:25:00,4.96522,4.96561,4.96425,4.96428,9000000.0
2009-11-16 06:26:00,4.96524,4.96537,4.96399,4.96496,13000000.0
2009-11-16 06:27:00,4.96489,4.96496,4.96384,4.96496,15000000.0
2009-11-16 06:28:00,4.96466,4.96623,4.96445,4.96501,18000000.0
2009-11-16 06:29:00,4.96505,4.96599,4.96423,4.96428,16000000.0
2009-11-16 06:30:00,4.96512,4.96552,4.96461,4.96552,10000000.0
2009-11-16 06:31:00,4.96557,4.96583,4.9641,4.9651,13000000.0
2009-11-16 06:32:00,4.96444,4.96489,4.96376,4.96376,10000000.0
2009-11-16 06:33:00,4.96332,4.96447,4.96332,4.96363,10000000.0
2009-11-16 06:34:00,4.96435,4.96481,4.9628,4.96328,15000000.0
2009-11-16 06:35:00,4.96351,4.96476,4.96334,4.96476,13000000.0
2009-11-16 06:36:00,4.96458,4.96458,4.96279,4.9637,23000000.0
2009-11-16 06:37:00,4.96361,4.96449,4.96337,4.96409,11000000.0
2009-11-16 06:38:00,4.96413,4.96472,4.96327,4.96333,17000000.0
2009-11-16 06:39:00,4.96399,4.9645,4.96309,4.96309,8000000.0
2009-11-16 06:40:00,4.96416,4.96505,4.96347,4.96487,15000000.0
2009-11-16 06:41:00,4.96473,4.96483,4.96353,4.96353,15000000.0
2009-11-16 06:42:00,4.96337,4.96473,4.96302,4.96396,16000000.0
2009-11-16 06:43:00,4.96353,4.96541,4.96353,4.96429,12000000.0
2009-11-16 06:44:00,4.96433,4.96533,4.96376,4.96432,13000000.0
2009-11-16 06:45:00,4.96452,4.96473,4.96259,4.96259,14000000.0
2009-11-16 06:46:00,4.96413,4.96451,4.96326,4.96437,12000000.0
2009-11-16 06:47:00,4.96335,4.96467,4.96335,4.96467,11000000.0
2009-11-16 06:48:00,4.96479,4.96541,4.96377,4.96423,15000000.0
2009-11-16 06:49:00,4.96328,4.96495,4.96305,4.96325,17000000.0
2009-11-16 06:50:00,4.96397,4.96489,4.9632,4.9648,13000000.0
2009-11-16 06:51:00,4.96393,4.96421,4.963,4.96409,8000000.0
2009-11-16 06:52:00,4.964,4.9642,4.96247,4.96247,14000000.0
2009-11-16 06:53:00,4.9633,4.96414,4.96279,4.96407,13000000.0
2009-11-16 06:54:00,4.96429,4.96441,4.96332,4.96419,8000000.0
2009-11-16 06:55:00,4.96357,4.96455,4.96357,4.96386,10000000.0
2009-11-16 06:56:00,4.96482,4.96549,4.96362,4.96464,11000000.0
2009-11-16 06:57:00,4.96607,4.96643,4.96444,4.96564,17000000.0
2009-11-16 06:58:00,4.96605,4.96605,4.96474,4.966,12000000.0
2009-11-16 06:59:00,4.96632,4.96637,4.96463,4.96637,14000000.0
2009-11-16 07:00:00,4.96542,4.96585,4.96498,4.96585,11000000.0
2009-11-16 07:01:00,4.96449,4.966,4.96449,4.9647,10000000.0
2009-11-16 07:02:00,4.96468,4.96647,4.96468,4.9647,14000000.0
2009-11-16 07:03:00,4.9649,4.96591,4.9649,4.96562,7000000.0
2009-11-16 07:04:00,4.9656,4.96691,4.96495,4.96582,16000000.0
2009-11-16 07:05:00,4.96595,4.96716,4.96554,4.96555,15000000.0
2009-11-16 07:06:00,4.96608,4.96707,4.96541,4.96637,16000000.0
2009-11-16 07:07:00,4.96592,4.96655,4.96466,4.96576,12000000.0
2009-11-16 07:08:00,4.96642,4.96642,4.96437,4.96498,8000000.0
2009-11-16 07:09:00,4.96527,4.96604,4.96488,4.96604,8000000.0
2009-11-16 07:10:00,4.96529,4.96587,4.96466,4.96546,16000000.0
2009-11-16 07:11:00,4.9653,4.9657,4.96447,4.96447,17000000.0
2009-11-16 07:12:00,4.96446,4.96544,4.96378,4.96382,20000000.0
2009-11-16 07:13:00,4.96574,4.96574,4.96425,4.96499,18000000.0
2009-11-16 07:14:00,4.96428,4.96568,4.96428,4.96515,11000000.0
2009-11-16 07:15:00,4.9659,4.9659,4.96377,4.96435,18000000.0
2009-11-16 07:16:00,4.96381,4.96538,4.96348,4.96382,18000000.0
2009-11-16 07:17:00,4.96387,4.96434,4.96294,4.96373,12000000.0
2009-11-16 07:18:00,4.9644,4.96504,4.96349,4.96476,18000000.0
2009-11-16 07:19:00,4.96599,4.96599,4.96393,4.96479,14000000.0
2009-11-16 07:20:00,4.9642,4.96513,4.96317,4.96465,18000000.0
2009-11-16 07:21:00,4.96375,4.96461,4.96333,4.96436,13000000.0
2009-11-16 07:22:00,4.96413,4.96425,4.96303,4.96304,14000000.0
2009-11-16 07:23:00,4.96412,4.96484,4.96374,4.96452,15000000.0
2009-11-16 07:24:00,4.96346,4.96479,4.96346,4.96479,16000000.0
2009-11-16 07:25:00,4.96353,4.96431,4.96346,4.96394,15000000.0
2009-11-16 07:26:00,4.96482,4.96575,4.96372,4.96406,13000000.0
2009-11-16 07:27:00,4.9652,4.96546,4.96403,4.96546,12000000.0
2009-11-16 07:28:00,4.96509,4.96658,4.96416,4.96544,22000000.0
2009-11-16 07:29:00,4.96599,4.96625,4.96484,4.96588,16000000.0
2009-11-16 07:30:00,4.96551,4.96633,4.96517,4.96605,14000000.0
2009-11-16 07:31:00,4.96597,4.9665,4.96454,4.96606,13000000.0
2009-11-16 07:32:00,4.96497,4.96655,4.96497,4.96655,9000000.0
2009-11-16 07:33:00,4.96585,4.96675,4.96546,4.96652,7000000.0
2009-11-16 07:34:00,4.96654,4.96673,4.96522,4.9663,18000000.0
2009-11-16 07:35:00,4.96609,4.96686,4.96592,4.96686,9000000.0
2009-11-16 07:36:00,4.96591,4.96657,4.96509,4.96595,13000000.0
2009-11-16 07:37:00,4.96665,4.96666,4.9652,4.9652,11000000.0
2009-11-16 07:38:00,4.9663,4.9663,4.96454,4.96454,11000000.0
2009-11-16 07:39:00,4.96571,4.96636,4.96489,4.96548,19000000.0
2009-11-16 07:40:00,4.96469,4.96529,4.96432,4.96462,11000000.0
2009-11-16 07:41:00,4.96502,4.96533,4.96382,4.96482,7000000.0
2009-11-16 07:42:00,4.96395,4.96506,4.96383,4.96443,13000000.0
2009-11-16 07:43:00,4.96542,4.96542,4.9643,4.96473,14000000.0
2009-11-16 07:44:00,4.96467,4.96518,4.96375,4.96387,10000000.0
2009-11-16 07:45:00,4.96349,4.96527,4.96349,4.96502,8000000.0
2009-11-16 07:46:00,4.96427,4.96462,4.9633,4.96432,13000000.0
2009-11-16 07:47:00,4.96448,4.96448,4.96292,4.96414,15000000.0
2009-11-16 07:48:00,4.96468,4.96468,4.96276,4.96276,13000000.0
2009-11-16 07:49:00,4.96423,4.96567,4.96409,4.96498,10000000.0
2009-11-16 07:50:00,4.9655,4.96599,4.96385,4.96536,17000000.0
2009-11-16 07:51:00,4.96567,4.96571,4.96457,4.96517,16000000.0
2009-11-16 07:52:00,4.96559,4.96559,4.96373,4.96431,13000000.0
2009-11-16 07:53:00,4.96437,4.96542,4.96391,4.96417,10000000.0
2009-11-16 07:54:00,4.96565,4.96565,4.96384,4.96384,11000000.0
2009-11-16 07:55:00,4.96485,4.96491,4.96365,4.96373,12000000.0
2009-11-16 07:56:00,4.96498,4.96547,4.9638,4.96437,13000000.0
2009-11-16 07:57:00,4.96467,4.96479,4.96393,4.96444,8000000.0
2009-11-16 07:58:00,4.96429,4.96541,4.96352,4.96541,14000000.0
2009-11-16 07:59:00,4.96358,4.96523,4.96358,4.96513,15000000.0
2009-11-16 08:00:00,4.96442,4.96464,4.96294,4.9631,10000000.0
2009-11-16 08:01:00,4.96309,4.96455,4.96309,4.96368,13000000.0
2009-11-16 08:02:00,4.96386,4.96418,4.96256,4.96379,14000000.0
2009-11-16 08:03:00,4.96386,4.96395,4.96248,4.96248,12000000.0
2009-11-16 08:04:00,4.96243,4.96369,4.96238,4.96238,16000000.0
2009-11-16 08:05:00,4.96291,4.96385,4.96264,4.9634,14000000.0
2009-11-16 08:06:00,4.96453,4.96453,4.96276,4.96378,19000000.0
2009-11-16 08:07:00,4.96295,4.96388,4.9627,4.96287,19000000.0
2009-11-16 08:08:00,4.9629,4.96376,4.96245,4.96302,11000000.0
2009-11-16 08:09:00,4.96279,4.96439,4.96279,4.96439,10000000.0
2009-11-16 08:10:00,4.96401,4.96452,4.96299,4.96434,16000000.0
2009-11-16 08:11:00,4.96291,4.96478,4.96291,4.96462,9000000.0
2009-11-16 08:12:00,4.96452,4.96479,4.96324,4.96418,10000000.0
2009-11-16 08:13:00,4.96411,4.96542,4.96373,4.96542,11000000.0
2009-11-16 08:14:00,4.96482,4.96577,4.96396,4.96414,12000000.0
2009-11-16 08:15:00,4.96454,4.96498,4.96359,4.96485,15000000.0
2009-11-16 08:16:00,4.96367,4.9643,4.96234,4.96234,14000000.0
2009-11-16 08:17:00,4.9633,4.96374,4.96256,4.96322,10000000.0
2009-11-16 08:18:00,4.96327,4.96463,4.96285,4.96376,9000000.0
2009-11-16 08:19:00,4.9647,4.96496,4.96322,4.96488,11000000.0
2009-11-16 08:20:00,4.96414,4.96427,4.96318,4.96378,11000000.0
2009-11-16 08:21:00,4.96513,4.96513,4.96321,4.96321,20000000.0
2009-11-16 08:22:00,4.9646,4.96502,4.96343,4.96428,8000000.0
2009-11-16 08:23:00,4.96429,4.96525,4.96344,4.96517,12000000.0
2009-11-16 08:24:00,4.96423,4.9652,4.96315,4.9652,13000000.0
2009-11-16 08:25:00,4.9646,4.96534,4.96392,4.96511,12000000.0
2009-11-16 08:26:00,4.96577,4.96602,4.9642,4.96567,13000000.0
2009-11-16 08:27:00,4.96481,4.96555,4.96452,4.96509,11000000.0
2009-11-16 08:28:00,4.96379,4.96444,4.96333,4.96333,8000000.0
2009-11-16 08:29:00,4.96412,4.96463,4.96374,4.96463,12000000.0
2009-11-16 08:30:00,4.96398,4.96487,4.9638,4.96441,11000000.0
2009-11-16 08:31:00,4.96541,4.96541,4.96425,4.96486,10000000.0
2009-11-16 08:32:00,4.96482,4.96523,4.96396,4.96496,13000000.0
2009-11-16 08:33:00,4.96539,4.96551,4.96403,4.96551,11000000.0
2009-11-16 08:34:00,4.96462,4.96551,4.96441,4.96528,17000000.0
2009-11-16 08:35:00,4.96522,4.96557,4.96375,4.96512,11000000.0
2009-11-16 08:36:00,4.96348,4.96457,4.96348,4.96452,10000000.0
2009-11-16 08:37:00,4.96429,4.96429,4.96268,4.96268,9000000.0
2009-11-16 08:38:00,4.96396,4.96396,4.96271,4.96275,18000000.0
2009-11-16 08:39:00,4.96316,4.96363,4.96251,4.96289,8000000.0
2009-11-16 08:40:00,4.96302,4.96355,4.9625,4.96253,7000000.0
2009-11-16 08:41:00,4.96383,4.96383,4.9619,4.96281,16000000.0
2009-11-16 08:42:00,4.96265,4.96328,4.96164,4.96243,14000000.0
2009-11-16 08:43:00,4.96343,4.96345,4.962,4.96305,12000000.0
2009-11-16 08:44:00,4.96263,4.96307,4.96161,4.96307,9000000.0
2009-11-16 08:45:00,4.96314,4.96314,4.96157,4.96203,18000000.0
2009-11-16 08:46:00,4.96262,4.96266,4.96093,4.96093,14000000.0
2009-11-16 08:47:00,4.96262,4.96282,4.96126,4.96254,18000000.0
2009-11-16 08:48:00,4.96219,4.96322,4.96139,4.96322,12000000.0
2009-11-16 08:49:00,4.96148,4.96354,4.96148,4.96354,14000000.0
2009-11-16 08:50:00,4.96241,4.96351,4.96174,4.96222,16000000.0
2009-11-16 08:51:00,4.96207,4.96307,4.96127,4.96307,21000000.0
2009-11-16 08:52:00,4.962,4.96286,4.96106,4.96286,20000000.0
2009-11-16 08:53:00,4.96178,4.96262,4.9614,4.96188,7000000.0
2009-11-16 08:54:00,4.96135,4.96316,4.96135,4.96316,17000000.0
2009-11-16 08:55:00,4.96143,4.9636,4.96143,4.9636,12000000.0
2009-11-16 08:56:00,4.96333,4.9637,4.96202,4.96253,17000000.0
2009-11-16 08:57:00,4.9615,4.96351,4.9615,4.96319,16000000.0
2009-11-16 08:58:00,4.96475,4.96502,4.96335,4.96502,12000000.0
2009-11-16 08:59:00,4.96518,4.96521,4.96371,4.96521,13000000.0
2009-11-16 09:00:00,4.96541,4.96546,4.96382,4.96444,17000000.0
2009-11-16 09:01:00,4.9628,4.96447,4.9628,4.96424,13000000.0
2009-11-16 09:02:00,4.96274,4.96449,4.96266,4.96378,8000000.0
2009-11-16 09:03:00,4.9631,4.96398,4.96243,4.96369,16000000.0
2009-11-16 09:04:00,4.96348,4.96348,4.9621,4.9621,8000000.0
2009-11-16 09:05:00,4.96308,4.96365,4.96226,4.96365,11000000.0
2009-11-16 09:06:00,4.96206,4.96352,4.96192,4.96352,10000000.0
2009-11-16 09:07:00,4.96216,4.96388,4.96216,4.96388,10000000.0
2009-11-16 09:08:00,4.9637,4.9637,4.96153,4.96153,19000000.0
2009-11-16 09:09:00,4.96094,4.96255,4.96094,4.96106,16000000.0
2009-11-16 09:10:00,4.96272,4.96272,4.96126,4.9622,8000000.0
2009-11-16 09:11:00,4.96294,4.96303,4.96195,4.96303,11000000.0
2009-11-16 09:12:00,4.96226,4.9632,4.96149,4.96149,16000000.0
2009-11-16 09:13:00,4.96331,4.9635,4.9618,4.96306,15000000.0
2009-11-16 09:14:00,4.96324,4.96401,4.96208,4.96219,17000000.0
2009-11-16 09:15:00,4.96252,4.96351,4.96067,4.96128,12000000.0
2009-11-16 09:16:00,4.96108,4.96253,4.96108,4.96208,14000000.0
2009-11-16 09:17:00,4.96212,4.96248,4.96103,4.96246,14000000.0
2009-11-16 09:18:00,4.96125,4.96271,4.96095,4.96236,18000000.0
2009-11-16 09:19:00,4.96058,4.9619,4.96046,4.96112,14000000.0
2009-11-16 09:20:00,4.96141,4.96142,4.95918,4.96064,18000000.0
2009-11-16 09:21:00,4.95897,4.96031,4.95743,4.95829,17000000.0
2009-11-16 09:22:00,4.95902,4.95911,4.95727,4.9585,13000000.0
2009-11-16 09:23:00,4.959,4.95935,4.9576,4.95876,12000000.0
2009-11-16 09:24:00,4.95876,4.9589,4.95736,4.95802,14000000.0
2009-11-16 09:25:00,4.95725,4.95842,4.95722,4.95842,9000000.0
2009-11-16 09:26:00,4.95669,4.95848,4.95669,4.957,13000000.0
2009-11-16 09:27:00,4.95701,4.95942,4.95701,4.95942,13000000.0
2009-11-16 09:28:00,4.95986,4.96001,4.95816,4.95897,19000000.0
2009-11-16 09:29:00,4.95894,4.95916,4.95765,4.9591,14000000.0
2009-11-16 09:30:00,4.95924,4.95935,4.95746,4.95861,15000000.0
2009-11-16 09:31:00,4.95841,4.95879,4.95737,4.95797,11000000.0
2009-11-16 09:32:00,4.95711,4.95898,4.95711,4.95887,16000000.0
2009-11-16 09:33:00,4.95811,4.95848,4.95699,4.95765,9000000.0
2009-11-16 09:34:00,4.95719,4.95801,4.95662,4.95737,18000000.0
2009-11-16 09:35:00,4.95624,4.9576,4.95603,4.95753,14000000.0
2009-11-16 09:36:00,4.95758,4.95758,4.95628,4.95674,16000000.0
2009-11-16 09:37:00,4.95645,4.95813,4.95609,4.95718,20000000.0
2009-11-16 09:38:00,4.9575,4.95854,4.95685,4.95851,19000000.0
2009-11-16 09:39:00,4.95909,4.95909,4.95712,4.95837,16000000.0
2009-11-16 09:40:00,4.95763,4.95852,4.95663,4.95852,12000000.0
2009-11-16 09:41:00,4.95903,4.95918,4.95733,4.95871,18000000.0
2009-11-16 09:42:00,4.9584,4.95892,4.95654,4.95654,16000000.0
2009-11-16 09:43:00,4.95735,4.95838,4.95672,4.95838,15000000.0
2009-11-16 09:44:00,4.95648,4.95814,4.95648,4.95651,13000000.0
2009-11-16 09:45:00,4.9579,4.95832,4.95664,4.95816,13000000.0
2009-11-16 09:46:00,4.95604,4.95746,4.95579,4.95717,17000000.0
2009-11-16 09:47:00,4.95763,4.95822,4.95624,4.95731,13000000.0
2009-11-16 09:48:00,4.95729,4.95803,4.95646,4.95792,16000000.0
2009-11-16 09:49:00,4.95715,4.95773,4.9558,4.95759,17000000.0
2009-11-16 09:50:00,4.95718,4.95921,4.95702,4.95702,12000000.0
2009-11-16 09:51:00,4.95877,4.95892,4.95656,4.95892,16000000.0
2009-11-16 09:52:00,4.95876,4.95912,4.95775,4.95885,16000000.0
2009-11-16 09:53:00,4.9588,4.95919,4.95801,4.95801,15000000.0
2009-11-16 09:54:00,4.95925,4.96031,4.95825,4.96018,15000000.0
2009-11-16 09:55:00,4.96018,4.96018,4.95881,4.95961,15000000.0
2009-11-16 09:56:00,4.9588,4.96067,4.9588,4.96011,17000000.0
2009-11-16 09:57:00,4.96043,4.96083,4.95902,4.96057,12000000.0
2009-11-16 09:58:00,4.95873,4.96075,4.95873,4.96026,14000000.0
2009-11-16 09:59:00,4.96059,4.96059,4.95867,4.96012,10000000.0
2009-11-16 10:00:00,4.95877,4.95943,4.95827,4.95858,11000000.0
2009-11-16 10:01:00,4.95862,4.95873,4.95658,4.95852,24000000.0
2009-11-16 10:02:00,4.95815,4.95823,4.95666,4.95811,14000000.0
2009-11-16 10:03:00,4.95867,4.95867,4.95658,4.95819,16000000.0
2009-11-16 10:04:00,4.95731,4.95891,4.95688,4.95891,10000000.0
2009-11-16 10:05:00,4.95855,4.95979,4.95785,4.95979,10000000.0
2009-11-16 10:06:00,4.96033,4.96049,4.95897,4.95972,9000000.0
2009-11-16 10:07:00,4.95849,4.9599,4.95845,4.95942,11000000.0
2009-11-16 10:08:00,4.95941,4.96083,4.95941,4.96083,9000000.0
2009-11-16 10:09:00,4.9606,4.96151,4.95991,4.96058,11000000.0
2009-11-16 10:10:00,4.95927,4.96173,4.95927,4.96116,15000000.0
2009-11-16 10:11:00,4.96155,4.96231,4.9604,4.96231,16000000.0
2009-11-16 10:12:00,4.96166,4.96213,4.9605,4.9608,19000000.0
2009-11-16 10:13:00,4.96086,4.96134,4.95989,4.96044,9000000.0
2009-11-16 10:14:00,4.96077,4.96279,4.96077,4.96269,11000000.0
2009-11-16 10:15:00,4.96282,4.96282,4.96065,4.9614,8000000.0
2009-11-16 10:16:00,4.96147,4.96243,4.96082,4.96238,17000000.0
2009-11-16 10:17:00,4.96183,4.96346,4.96116,4.96189,16000000.0
2009-11-16 10:18:00,4.96239,4.96337,4.96197,4.96324,16000000.0
2009-11-16 10:19:00,4.96305,4.96347,4.96235,4.96347,17000000.0
2009-11-16 10:20:00,4.96259,4.96363,4.96232,4.96333,16000000.0
2009-11-16 10:21:00,4.96143,4.96321,4.96117,4.96305,7000000.0
2009-11-16 10:22:00,4.96173,4.96237,4.96111,4.96237,10000000.0
2009-11-16 10:23:00,4.96149,4.96238,4.96099,4.96227,14000000.0
2009-11-16 10:24:00,4.96235,4.9629,4.9617,4.9617,13000000.0
2009-11-16 10:25:00,4.96224,4.96338,4.96175,4.96326,12000000.0
2009-11-16 10:26:00,4.96281,4.9636,4.96218,4.9636,11000000.0
2009-11-16 10:27:00,4.96402,4.96402,4.96181,4.96296,13000000.0
2009-11-16 10:28:00,4.96291,4.96382,4.96186,4.96216,13000000.0
2009-11-16 10:29:00,4.96272,4.96397,4.96212,4.96311,11000000.0
2009-11-16 10:30:00,4.96348,4.96348,4.96214,4.96237,9000000.0
2009-11-16 10:31:00,4.96263,4.96353,4.96161,4.96264,16000000.0
2009-11-16 10:32:00,4.96282,4.96289,4.96178,4.96289,9000000.0
2009-11-16 10:33:00,4.96283,4.96298,4.96104,4.96123,12000000.0
2009-11-16 10:34:00,4.96158,4.96271,4.96143,4.9626,11000000.0
2009-11-16 10:35:00,4.96184,4.96301,4.96015,4.9602,17000000.0
2009-11-16 10:36:00,4.96196,4.96196,4.95998,4.9611,10000000.0
2009-11-16 10:37:00,4.9619,4.96262,4.96058,4.96122,15000000.0
2009-11-16 10:38:00,4.9611,4.96189,4.95951,4.96011,17000000.0
2009-11-16 10:39:00,4.96108,4.9617,4.96011,4.9606,13000000.0
2009-11-16 10:40:00,4.96075,4.96118,4.95997,4.95997,10000000.0
2009-11-16 10:41:00,4.96117,4.9627,4.96034,4.96168,15000000.0
2009-11-16 10:42:00,4.96164,4.96202,4.96045,4.96188,12000000.0
2009-11-16 10:43:00,4.95995,4.96147,4.95992,4.96117,13000000.0
2009-11-16 10:44:00,4.96048,4.96167,4.95979,4.96151,12000000.0
2009-11-16 10:45:00,4.96117,4.962,4.9596,4.962,13000000.0
2009-11-16 10:46:00,4.96209,4.96287,4.96145,4.96287,13000000.0
2009-11-16 10:47:00,4.963,4.96311,4.96118,4.96155,7000000.0
2009-11-16 10:48:00,4.96229,4.96287,4.96134,4.96234,12000000.0
2009-11-16 10:49:00,4.96223,4.96241,4.96124,4.96124,10000000.0
2009-11-16 10:50:00,4.96229,4.96229,4.96019,4.96046,14000000.0
2009-11-16 10:51:00,4.96251,4.96251,4.96043,4.96165,11000000.0
2009-11-16 10:52:00,4.96167,4.96241,4.96073,4.96137,20000000.0
2009-11-16 10:53:00,4.96031,4.96265,4.96031,4.96244,9000000.0
2009-11-16 10:54:00,4.96181,4.96234,4.96036,4.96159,18000000.0
2009-11-16 10:55:00,4.96236,4.96279,4.96121,4.96163,10000000.0
2009-11-16 10:56:00,4.96284,4.96331,4.96158,4.96331,11000000.0
2009-11-16 10:57:00,4.9621,4.96324,4.96199,4.96199,8000000.0
2009-11-16 10:58:00,4.96357,4.96485,4.96305,4.96323,10000000.0
2009-11-16 10:59:00,4.96466,4.96502,4.96376,4.96502,10000000.0
2009-11-16 11:00:00,4.96517,4.96636,4.96421,4.96636,15000000.0
2009-11-16 11:01:00,4.9657,4.96744,4.96475,4.96744,12000000.0
2009-11-16 11:02:00,4.96752,4.96752,4.96574,4.9668,8000000.0
2009-11-16 11:03:00,4.96544,4.96649,4.96507,4.96507,11000000.0
2009-11-16 11:04:00,4.96671,4.96671,4.96494,4.96562,15000000.0
2009-11-16 11:05:00,4.96579,4.96628,4.96478,4.96628,17000000.0
2009-11-16 11:06:00,4.96584,4.96633,4.96458,4.96592,12000000.0
2009-11-16 11:07:00,4.96507,4.96511,4.9642,4.96463,11000000.0
2009-11-16 11:08:00,4.9646,4.96508,4.96187,4.96263,22000000.0
2009-11-16 11:09:00,4.96195,4.96391,4.96195,4.96347,9000000.0
2009-11-16 11:10:00,4.96315,4.9641,4.96151,4.96308,16000000.0
2009-11-16 11:11:00,4.96192,4.96256,4.9609,4.96185,7000000.0
2009-11-16 11:12:00,4.96065,4.96206,4.96032,4.96096,15000000.0
2009-11-16 11:13:00,4.96109,4.96137,4.96036,4.96113,11000000.0
2009-11-16 11:14:00,4.96123,4.96144,4.95979,4.96051,18000000.0
2009-11-16 11:15:00,4.96018,4.96163,4.95916,4.95916,11000000.0
2009-11-16 11:16:00,4.95875,4.9609,4.95875,4.96018,13000000.0
2009-11-16 11:17:00,4.96088,4.96121,4.95915,4.96117,13000000.0
2009-11-16 11:18:00,4.96126,4.96126,4.96036,4.9611,9000000.0
2009-11-16 11:19:00,4.9611,4.9611,4.95976,4.96102,17000000.0
2009-11-16 11:20:00,4.96085,4.96134,4.95945,4.95945,14000000.0
2009-11-16 11:21:00,4.96154,4.96188,4.9599,4.96158,14000000.0
2009-11-16 11:22:00,4.96155,4.96182,4.95986,4.9611,22000000.0
2009-11-16 11:23:00,4.95981,4.96144,4.95977,4.96134,8000000.0
2009-11-16 11:24:00,4.96105,4.96208,4.96002,4.96113,18000000.0
2009-11-16 11:25:00,4.96162,4.96299,4.96073,4.96299,9000000.0
2009-11-16 11:26:00,4.96318,4.96318,4.96114,4.96246,15000000.0
2009-11-16 11:27:00,4.96076,4.96277,4.96076,4.96245,10000000.0
2009-11-16 11:28:00,4.96174,4.96325,4.96144,4.96325,13000000.0
2009-11-16 11:29:00,4.96166,4.96249,4.96094,4.9618,17000000.0
2009-11-16 11:30:00,4.96231,4.9628,4.9613,4.96207,13000000.0
2009-11-16 11:31:00,4.96316,4.96389,4.96161,4.96333,12000000.0
2009-11-16 11:32:00,4.96346,4.96356,4.96219,4.96349,20000000.0
2009-11-16 11:33:00,4.96305,4.96392,4.96207,4.96377,16000000.0
2009-11-16 11:34:00,4.96392,4.96392,4.96194,4.96194,13000000.0
2009-11-16 11:35:00,4.96176,4.96351,4.96176,4.96351,14000000.0
2009-11-16 11:36:00,4.96292,4.96326,4.96156,4.96217,11000000.0
2009-11-16 11:37:00,4.96292,4.96292,4.96127,4.96155,16000000.0
2009-11-16 11:38:00,4.96235,4.96264,4.96096,4.96229,8000000.0
2009-11-16 11:39:00,4.96164,4.96265,4.9615,4.96265,11000000.0
2009-11-16 11:40:00,4.96275,4.9639,4.96152,4.9639,12000000.0
2009-11-16 11:41:00,4.96309,4.96362,4.96232,4.96362,10000000.0
2009-11-16 11:42:00,4.96322,4.96351,4.96241,4.96327,10000000.0
2009-11-16 11:43:00,4.96353,4.96393,4.96183,4.96326,17000000.0
2009-11-16 11:44:00,4.9636,4.9636,4.96192,4.96351,15000000.0
2009-11-16 11:45:00,4.96384,4.96384,4.96231,4.9632,16000000.0
2009-11-16 11:46:00,4.96287,4.96359,4.96272,4.96359,7000000.0
2009-11-16 11:47:00,4.96215,4.96388,4.96215,4.96358,16000000.0
2009-11-16 11:48:00,4.96415,4.96423,4.96249,4.96361,13000000.0
2009-11-16 11:49:00,4.96381,4.96381,4.96273,4.96369,10000000.0
2009-11-16 11:50:00,4.9632,4.96357,4.96236,4.96236,12000000.0
2009-11-16 11:51:00,4.96322,4.96422,4.96295,4.96417,14000000.0
2009-11-16 11:52:00,4.96424,4.96424,4.96254,4.96411,18000000.0
2009-11-16 11:53:00,4.96283,4.96483,4.96275,4.96361,16000000.0
2009-11-16 11:54:00,4.96498,4.96547,4.9643,4.96547,8000000.0
2009-11-16 11:55:00,4.96508,4.96534,4.96469,4.96513,8000000.0
2009-11-16 11:56:00,4.96559,4.96559,4.96418,4.96558,8000000.0
2009-11-16 11:57:00,4.96614,4.96671,4.96467,4.96597,11000000.0
2009-11-16 11:58:00,4.96459,4.96594,4.96404,4.96505,14000000.0
2009-11-16 11:59:00,4.96499,4.96505,4.96322,4.9647,11000000.0
2009-11-16 12:00:00,4.96414,4.96414,4.9614,4.96338,15000000.0
2009-11-16 12:01:00,4.96271,4.96331,4.96169,4.96188,13000000.0
2009-11-16 12:02:00,4.96429,4.96483,4.96301,4.9634,15000000.0
2009-11-16 12:03:00,4.96336,4.96496,4.96336,4.96384,11000000.0
2009-11-16 12:04:00,4.9657,4.9657,4.96371,4.96502,9000000.0
2009-11-16 12:05:00,4.96348,4.96509,4.96348,4.96469,9000000.0
2009-11-16 12:06:00,4.96359,4.96576,4.96359,4.96363,15000000.0
2009-11-16 12:07:00,4.96582,4.96606,4.96483,4.9659,11000000.0
2009-11-16 12:08:00,4.96601,4.96601,4.96396,4.96524,8000000.0
2009-11-16 12:09:00,4.96537,4.96537,4.96305,4.96305,18000000.0
2009-11-16 12:10:00,4.96406,4.9649,4.96316,4.96351,14000000.0
2009-11-16 12:11:00,4.96436,4.96466,4.96308,4.96411,9000000.0
2009-11-16 12:12:00,4.96351,4.96404,4.96236,4.96241,18000000.0
2009-11-16 12:13:00,4.96405,4.96405,4.96257,4.96379,12000000.0
2009-11-16 12:14:00,4.96449,4.96454,4.96297,4.96421,10000000.0
2009-11-16 12:15:00,4.9639,4.9642,4.96323,4.96323,8000000.0
2009-11-16 12:16:00,4.96428,4.96502,4.9631,4.96502,14000000.0
2009-11-16 12:17:00,4.96496,4.96496,4.96358,4.96495,13000000.0
2009-11-16 12:18:00,4.96405,4.96459,4.96341,4.96398,10000000.0
2009-11-16 12:19:00,4.96508,4.96508,4.96353,4.96465,11000000.0
2009-11-16 12:20:00,4.96393,4.9652,4.96341,4.96508,8000000.0
2009-11-16 12:21:00,4.96483,4.96635,4.96386,4.96635,20000000.0
2009-11-16 12:22:00,4.96559,4.96637,4.96528,4.96573,14000000.0
2009-11-16 12:23:00,4.96581,4.96681,4.96508,4.96673,11000000.0
2009-11-16 12:24:00,4.96587,4.96771,4.96582,4.96769,17000000.0
2009-11-16 12:25:00,4.96716,4.96754,4.966,4.96754,12000000.0
2009-11-16 12:26:00,4.96812,4.96872,4.9674,4.96857,7000000.0
2009-11-16 12:27:00,4.96843,4.9685,4.96669,4.96669,7000000.0
2009-11-16 12:28:00,4.96831,4.96871,4.96701,4.96701,19000000.0
2009-11-16 12:29:00,4.96691,4.9685,4.96597,4.96597,12000000.0
2009-11-16 12:30:00,4.96677,4.96731,4.96617,4.96731,10000000.0
2009-11-16 12:31:00,4.96765,4.96765,4.96578,4.96578,12000000.0
2009-11-16 12:32:00,4.96672,4.96761,4.96639,4.96736,12000000.0
2009-11-16 12:33:00,4.96747,4.96748,4.96604,4.96748,15000000.0
2009-11-16 12:34:00,4.96783,4.96783,4.96636,4.96731,12000000.0
2009-11-16 12:35:00,4.96815,4.96858,4.96721,4.96756,12000000.0
2009-11-16 12:36:00,4.96727,4.96887,4.96724,4.96887,15000000.0
2009-11-16 12:37:00,4.96816,4.96854,4.96713,4.96713,8000000.0
2009-11-16 12:38:00,4.96787,4.96867,4.96695,4.9685,15000000.0
2009-11-16 12:39:00,4.96905,4.96918,4.96715,4.96747,14000000.0
2009-11-16 12:40:00,4.96789,4.9686,4.96707,4.96846,18000000.0
2009-11-16 12:41:00,4.96941,4.96955,4.96764,4.96909,11000000.0
2009-11-16 12:42:00,4.96876,4.96876,4.96659,4.96753,17000000.0
2009-11-16 12:43:00,4.96695,4.96772,4.96652,4.9676,11000000.0
2009-11-16 12:44:00,4.96763,4.96808,4.9664,4.9677,13000000.0
2009-11-16 12:45:00,4.96734,4.96822,4.96679,4.96796,10000000.0
2009-11-16 12:46:00,4.96771,4.96871,4.9669,4.9675,20000000.0
2009-11-16 12:47:00,4.96818,4.96837,4.96637,4.96732,10000000.0
2009-11-16 12:48:00,4.96794,4.96808,4.96584,4.96753,10000000.0
2009-11-16 12:49:00,4.967,4.96841,4.96644,4.96644,15000000.0
2009-11-16 12:50:00,4.96748,4.96791,4.96658,4.96791,14000000.0
2009-11-16 12:51:00,4.96884,4.96885,4.96688,4.96862,14000000.0
2009-11-16 12:52:00,4.96844,4.96844,4.9674,4.96827,9000000.0
2009-11-16 12:53:00,4.96756,4.96834,4.9674,4.96834,9000000.0
2009-11-16 12:54:00,4.9684,4.96865,4.96673,4.96862,20000000.0
2009-11-16 12:55:00,4.96875,4.96875,4.96764,4.96847,12000000.0
2009-11-16 12:56:00,4.96852,4.96852,4.96652,4.96666,7000000.0
2009-11-16 12:57:00,4.96836,4.96836,4.96667,4.9672,13000000.0
2009-11-16 12:58:00,4.96792,4.96828,4.9667,4.96681,16000000.0
2009-11-16 12:59:00,4.96756,4.96833,4.96663,4.96797,14000000.0
2009-11-16 13:00:00,4.96738,4.96881,4.96707,4.96831,12000000.0
2009-11-16 13:01:00,4.96982,4.96982,4.96697,4.96773,17000000.0
2009-11-16 13:02:00,4.96713,4.96789,4.9668,4.96789,10000000.0
2009-11-16 13:03:00,4.96735,4.9684,4.96656,4.96656,22000000.0
2009-11-16 13:04:00,4.96805,4.96805,4.96621,4.96709,20000000.0
2009-11-16 13:05:00,4.96746,4.96922,4.96648,4.96851,14000000.0
2009-11-16 13:06:00,4.9682,4.96867,4.96743,4.96804,17000000.0
2009-11-16 13:07:00,4.96867,4.96878,4.96722,4.96868,22000000.0
2009-11-16 13:08:00,4.96892,4.96916,4.96727,4.96884,12000000.0
2009-11-16 13:09:00,4.96931,4.96977,4.96794,4.96919,12000000.0
2009-11-16 13:10:00,4.96892,4.96929,4.96764,4.96893,20000000.0
2009-11-16 13:11:00,4.96912,4.96912,4.96749,4.9688,12000000.0
2009-11-16 13:12:00,4.96901,4.96983,4.96796,4.96945,16000000.0
2009-11-16 13:13:00,4.96916,4.97052,4.96826,4.96938,14000000.0
2009-11-16 13:14:00,4.96989,4.97007,4.96804,4.96921,17000000.0
2009-11-16 13:15:00,4.96935,4.96969,4.96845,4.96905,7000000.0
2009-11-16 13:16:00,4.96863,4.96905,4.96806,4.96859,9000000.0
2009-11-16 13:17:00,4.96708,4.96893,4.96708,4.968,15000000.0
2009-11-16 13:18:00,4.96963,4.96963,4.96792,4.96874,17000000.0
2009-11-16 13:19:00,4.96879,4.9694,4.9682,4.96936,15000000.0
2009-11-16 13:20:00,4.96865,4.96957,4.96791,4.96957,12000000.0
2009-11-16 13:21:00,4.96802,4.9697,4.96779,4.96864,24000000.0
2009-11-16 13:22:00,4.9677,4.96915,4.96735,4.96856,12000000.0
2009-11-16 13:23:00,4.96871,4.96921,4.96785,4.96921,12000000.0
2009-11-16 13:24:00,4.96921,4.97005,4.96811,4.97005,18000000.0
2009-11-16 13:25:00,4.9699,4.97058,4.96889,4.96954,12000000.0
2009-11-16 13:26:00,4.96981,4.9699,4.96827,4.96925,12000000.0
2009-11-16 13:27:00,4.96975,4.96975,4.96879,4.96906,9000000.0
2009-11-16 13:28:00,4.96842,4.9697,4.96742,4.96936,15000000.0
2009-11-16 13:29:00,4.96856,4.9686,4.9673,4.9673,14000000.0
2009-11-16 13:30:00,4.96812,4.96826,4.96767,4.96767,11000000.0
2009-11-16 13:31:00,4.96883,4.96891,4.9679,4.96889,11000000.0
2009-11-16 13:32:00,4.9683,4.9683,4.96713,4.96827,8000000.0
2009-11-16 13:33:00,4.96786,4.96843,4.96692,4.96788,14000000.0
2009-11-16 13:34:00,4.96774,4.96797,4.96707,4.96754,11000000.0
2009-11-16 13:35:00,4.96756,4.96819,4.96676,4.96796,16000000.0
2009-11-16 13:36:00,4.96814,4.96814,4.96618,4.96671,8000000.0
2009-11-16 13:37:00,4.96721,4.96743,4.96586,4.96743,17000000.0
2009-11-16 13:38:00,4.96646,4.96745,4.9656,4.96607,14000000.0
2009-11-16 13:39:00,4.9671,4.9671,4.96568,4.96624,10000000.0
2009-11-16 13:40:00,4.96565,4.96593,4.96446,4.96573,8000000.0
2009-11-16 13:41:00,4.96484,4.96636,4.96484,4.96523,11000000.0
2009-11-16 13:42:00,4.96634,4.96712,4.96482,4.96712,14000000.0
2009-11-16 13:43:00,4.96697,4.96709,4.96588,4.96624,11000000.0
2009-11-16 13:44:00,4.96693,4.96693,4.96553,4.96599,11000000.0
2009-11-16 13:45:00,4.96488,4.967,4.96477,4.96576,14000000.0
2009-11-16 13:46:00,4.96639,4.96639,4.96495,4.9654,11000000.0
2009-11-16 13:47:00,4.9647,4.96599,4.96358,4.96358,13000000.0
2009-11-16 13:48:00,4.96514,4.96582,4.96424,4.96515,14000000.0
2009-11-16 13:49:00,4.96567,4.96633,4.96498,4.96571,12000000.0
2009-11-16 13:50:00,4.96547,4.96556,4.96411,4.96523,16000000.0
2009-11-16 13:51:00,4.9646,4.96523,4.96351,4.96495,14000000.0
2009-11-16 13:52:00,4.96555,4.96555,4.96442,4.96518,10000000.0
2009-11-16 13:53:00,4.96357,4.96543,4.96357,4.96543,10000000.0
2009-11-16 13:54:00,4.96464,4.96518,4.96396,4.96396,8000000.0
2009-11-16 13:55:00,4.96549,4.96585,4.9644,4.96585,13000000.0
2009-11-16 13:56:00,4.9647,4.96639,4.96431,4.96639,17000000.0
2009-11-16 13:57:00,4.96631,4.96631,4.96477,4.96587,13000000.0
2009-11-16 13:58:00,4.96642,4.96743,4.96597,4.96743,7000000.0
2009-11-16 13:59:00,4.96703,4.96714,4.96585,4.96714,9000000.0
2009-11-16 14:00:00,4.96744,4.96765,4.96566,4.96587,7000000.0
2009-11-16 14:01:00,4.96654,4.96713,4.96596,4.96713,11000000.0
2009-11-16 14:02:00,4.96527,4.967,4.96527,4.96694,19000000.0
2009-11-16 14:03:00,4.96699,4.96766,4.96608,4.96672,13000000.0
2009-11-16 14:04:00,4.96739,4.96745,4.9656,4.96745,22000000.0
2009-11-16 14:05:00,4.96661,4.96744,4.96571,4.96744,17000000.0
2009-11-16 14:06:00,4.9665,4.96741,4.966,4.96723,11000000.0
2009-11-16 14:07:00,4.96617,4.96698,4.96617,4.96667,9000000.0
2009-11-16 14:08:00,4.96659,4.96696,4.9659,4.9659,11000000.0
2009-11-16 14:09:00,4.9662,4.9665,4.9647,4.96629,12000000.0
2009-11-16 14:10:00,4.96603,4.96631,4.96485,4.96599,13000000.0
2009-11-16 14:11:00,4.96598,4.9663,4.96504,4.96592,14000000.0
2009-11-16 14:12:00,4.9655,4.9655,4.96405,4.96544,11000000.0
2009-11-16 14:13:00,4.96441,4.96623,4.96407,4.96574,11000000.0
2009-11-16 14:14:00,4.96559,4.96609,4.96481,4.96487,7000000.0
2009-11-16 14:15:00,4.96541,4.96593,4.96471,4.96527,14000000.0
2009-11-16 14:16:00,4.96477,4.96571,4.96393,4.96529,13000000.0
2009-11-16 14:17:00,4.96425,4.96504,4.96346,4.96474,22000000.0
2009-11-16 14:18:00,4.96518,4.96518,4.96338,4.96457,15000000.0
2009-11-16 14:19:00,4.96397,4.96495,4.96333,4.96436,12000000.0
2009-11-16 14:20:00,4.96443,4.96505,4.96347,4.9647,7000000.0
2009-11-16 14:21:00,4.9654,4.96564,4.96357,4.96528,13000000.0
2009-11-16 14:22:00,4.96493,4.96497,4.96367,4.96437,8000000.0
2009-11-16 14:23:00,4.96427,4.96456,4.96364,4.96452,11000000.0
2009-11-16 14:24:00,4.96467,4.96592,4.96383,4.96569,13000000.0
2009-11-16 14:25:00,4.96571,4.96571,4.96369,4.96453,15000000.0
2009-11-16 14:26:00,4.96453,4.96524,4.96368,4.96368,8000000.0
2009-11-16 14:27:00,4.96544,4.96544,4.96372,4.96466,10000000.0
2009-11-16 14:28:00,4.96465,4.96493,4.96375,4.96493,11000000.0
2009-11-16 14:29:00,4.96399,4.96446,4.96297,4.96446,21000000.0
2009-11-16 14:30:00,4.96307,4.96416,4.96307,4.96387,11000000.0
2009-11-16 14:31:00,4.96429,4.96429,4.96173,4.96207,17000000.0
2009-11-16 14:32:00,4.9625,4.96294,4.96139,4.96291,15000000.0
2009-11-16 14:33:00,4.96286,4.96312,4.96205,4.96312,8000000.0
2009-11-16 14:34:00,4.96335,4.96367,4.96217,4.96367,9000000.0
2009-11-16 14:35:00,4.96231,4.96306,4.96194,4.96194,11000000.0
2009-11-16 14:36:00,4.96366,4.96385,4.96195,4.96322,15000000.0
2009-11-16 14:37:00,4.96234,4.96335,4.96202,4.96301,8000000.0
2009-11-16 14:38:00,4.96344,4.96398,4.96248,4.9637,10000000.0
2009-11-16 14:39:00,4.96318,4.96366,4.96179,4.96261,19000000.0
2009-11-16 14:40:00,4.96305,4.96394,4.96232,4.96232,15000000.0
2009-11-16 14:41:00,4.96353,4.9638,4.96241,4.96316,15000000.0
2009-11-16 14:42:00,4.96366,4.96403,4.96282,4.96348,17000000.0
2009-11-16 14:43:00,4.96148,4.96328,4.96148,4.96253,15000000.0
2009-11-16 14:44:00,4.96289,4.96297,4.96123,4.96123,15000000.0
2009-11-16 14:45:00,4.96152,4.96275,4.96118,4.9617,9000000.0
2009-11-16 14:46:00,4.96104,4.96228,4.96071,4.96107,11000000.0
2009-11-16 14:47:00,4.96026,4.96211,4.96019,4.96181,12000000.0
2009-11-16 14:48:00,4.96187,4.96247,4.96052,4.96213,12000000.0
2009-11-16 14:49:00,4.9612,4.96264,4.9612,4.96235,12000000.0
2009-11-16 14:50:00,4.96197,4.96274,4.96165,4.96269,15000000.0
2009-11-16 14:51:00,4.96203,4.96258,4.96142,4.96208,10000000.0
2009-11-16 14:52:00,4.96339,4.96339,4.96192,4.9623,13000000.0
2009-11-16 14:53:00,4.96211,4.96329,4.96148,4.96204,13000000.0
2009-11-16 14:54:00,4.96267,4.96267,4.96159,4.962,9000000.0
2009-11-16 14:55:00,4.96252,4.96266,4.96128,4.96128,16000000.0
2009-11-16 14:56:00,4.96136,4.9638,4.96098,4.96275,15000000.0
2009-11-16 14:57:00,4.96347,4.96383,4.9622,4.96383,15000000.0
2009-11-16 14:58:00,4.96314,4.96322,4.96245,4.96292,11000000.0
2009-11-16 14:59:00,4.96318,4.9635,4.96187,4.96281,14000000.0
2009-11-16 15:00:00,4.96164,4.96359,4.96164,4.96273,18000000.0
2009-11-16 15:01:00,4.9624,4.9628,4.9609,4.96187,12000000.0
2009-11-16 15:02:00,4.96145,4.96145,4.95987,4.95987,7000000.0
2009-11-16 15:03:00,4.96152,4.96227,4.95959,4.96137,18000000.0
2009-11-16 15:04:00,4.9618,4.96221,4.96034,4.96221,21000000.0
2009-11-16 15:05:00,4.96189,4.96303,4.96135,4.96234,13000000.0
2009-11-16 15:06:00,4.96312,4.96334,4.96179,4.96289,14000000.0
2009-11-16 15:07:00,4.96269,4.96348,4.9617,4.96348,22000000.0
2009-11-16 15:08:00,4.96141,4.96336,4.96136,4.96302,10000000.0
2009-11-16 15:09:00,4.96425,4.96431,4.96254,4.96294,9000000.0
2009-11-16 15:10:00,4.96383,4.96434,4.96286,4.96418,14000000.0
2009-11-16 15:11:00,4.96294,4.96436,4.96274,4.96331,12000000.0
2009-11-16 15:12:00,4.96302,4.96382,4.96249,4.96256,13000000.0
2009-11-16 15:13:00,4.9637,4.96442,4.96229,4.96442,12000000.0
2009-11-16 15:14:00,4.96544,4.96625,4.9641,4.96501,10000000.0
2009-11-16 15:15:00,4.9666,4.96662,4.96513,4.96661,16000000.0
2009-11-16 15:16:00,4.96695,4.96695,4.96452,4.96454,15000000.0
2009-11-16 15:17:00,4.96601,4.96616,4.9646,4.96577,14000000.0
2009-11-16 15:18:00,4.96698,4.96707,4.96559,4.9658,12000000.0
2009-11-16 15:19:00,4.96669,4.96727,4.96602,4.96727,11000000.0
2009-11-16 15:20:00,4.96732,4.96787,4.96599,4.96761,14000000.0
2009-11-16 15:21:00,4.96822,4.96822,4.96657,4.96809,14000000.0
2009-11-16 15:22:00,4.96671,4.96781,4.96671,4.96778,10000000.0
2009-11-16 15:23:00,4.96809,4.96818,4.96676,4.9679,11000000.0
2009-11-16 15:24:00,4.96719,4.96749,4.96607,4.96723,10000000.0
2009-11-16 15:25:00,4.96689,4.96768,4.96567,4.96567,16000000.0
2009-11-16 15:26:00,4.96746,4.96761,4.96581,4.96676,15000000.0
2009-11-16 15:27:00,4.96602,4.96749,4.96557,4.96749,10000000.0
2009-11-16 15:28:00,4.96603,4.96684,4.96568,4.96602,11000000.0
2009-11-16 15:29:00,4.9662,4.96699,4.9659,4.96671,19000000.0
2009-11-16 15:30:00,4.96841,4.97,4.96537,4.97,10000000.0
2009-11-16 15:31:00,4.96966,4.97234,4.9663,4.97093,14000000.0
2009-11-16 15:32:00,4.97338,4.97352,4.97148,4.97197,12000000.0
2009-11-16 15:33:00,4.97072,4.97206,4.96994,4.9713,20000000.0
2009-11-16 15:34:00,4.97007,4.97126,4.96956,4.97126,12000000.0
2009-11-16 15:35:00,4.97071,4.97081,4.96909,4.97078,12000000.0
2009-11-16 15:36:00,4.97046,4.97046,4.96857,4.9696,10000000.0
2009-11-16 15:37:00,4.96955,4.97004,4.96814,4.97004,10000000.0
2009-11-16 15:38:00,4.96981,4.97043,4.96839,4.96986,13000000.0
2009-11-16 15:39:00,4.96806,4.96966,4.96761,4.96861,7000000.0
2009-11-16 15:40:00,4.96763,4.96763,4.96569,4.96616,10000000.0
2009-11-16 15:41:00,4.96759,4.96869,4.96669,4.96869,9000000.0
2009-11-16 15:42:00,4.9685,4.96922,4.9673,4.96888,13000000.0
2009-11-16 15:43:00,4.9676,4.9688,4.96662,4.96787,16000000.0
2009-11-16 15:44:00,4.96713,4.96713,4.96489,4.96605,14000000.0
2009-11-16 15:45:00,4.96587,4.96692,4.96527,4.96656,15000000.0
2009-11-16 15:46:00,4.96679,4.96748,4.96618,4.96618,13000000.0
2009-11-16 15:47:00,4.96666,4.96683,4.96475,4.96475,9000000.0
2009-11-16 15:48:00,4.96605,4.96712,4.96389,4.96484,21000000.0
2009-11-16 15:49:00,4.96621,4.96757,4.96492,4.96541,23000000.0
2009-11-16 15:50:00,4.96654,4.96677,4.96558,4.96618,12000000.0
2009-11-16 15:51:00,4.96708,4.96708,4.96494,4.96678,19000000.0
2009-11-16 15:52:00,4.96711,4.9675,4.96597,4.96685,15000000.0
2009-11-16 15:53:00,4.96574,4.96753,4.96574,4.96737,14000000.0
2009-11-16 15:54:00,4.96666,4.96719,4.96572,4.96572,15000000.0
2009-11-16 15:55:00,4.9665,4.96749,4.96585,4.96649,12000000.0
2009-11-16 15:56:00,4.96697,4.96707,4.96583,4.96675,18000000.0
2009-11-16 15:57:00,4.96654,4.96742,4.96628,4.96704,10000000.0
2009-11-16 15:58:00,4.96694,4.96694,4.96506,4.96628,22000000.0
2009-11-16 15:59:00,4.96677,4.96742,4.96509,4.96742,12000000.0
2009-11-16 16:00:00,4.96625,4.96696,4.96546,4.96623,12000000.0
2009-11-16 16:01:00,4.96671,4.96737,4.96538,4.96538,12000000.0
2009-11-16 16:02:00,4.96622,4.96622,4.96448,4.96474,13000000.0
2009-11-16 16:03:00,4.96579,4.96609,4.96467,4.96609,13000000.0
2009-11-16 16:04:00,4.96601,4.96632,4.96513,4.96632,11000000.0
2009-11-16 16:05:00,4.96584,4.96731,4.96571,4.96592,9000000.0
2009-11-16 16:06:00,4.96651,4.96765,4.96571,4.9667,14000000.0
2009-11-16 16:07:00,4.96642,4.96642,4.96488,4.96602,15000000.0
2009-11-16 16:08:00,4.96614,4.96671,4.96514,4.96647,15000000.0
2009-11-16 16:09:00,4.96652,4.96692,4.96525,4.96586,17000000.0
2009-11-16 16:10:00,4.96651,4.96683,4.96523,4.96683,14000000.0
2009-11-16 16:11:00,4.96671,4.96708,4.96565,4.96665,9000000.0
2009-11-16 16:12:00,4.96579,4.96675,4.96497,4.96581,15000000.0
2009-11-16 16:13:00,4.96481,4.96617,4.96443,4.96617,14000000.0
2009-11-16 16:14:00,4.9643,4.96589,4.96376,4.96589,12000000.0
2009-11-16 16:15:00,4.96367,4.96578,4.96367,4.96498,14000000.0
2009-11-16 16:16:00,4.96658,4.96699,4.96462,4.96699,13000000.0
2009-11-16 16:17:00,4.96699,4.96735,4.96543,4.96701,18000000.0
2009-11-16 16:18:00,4.96704,4.96743,4.96602,4.96728,13000000.0
2009-11-16 16:19:00,4.96673,4.96673,4.96506,4.96506,8000000.0
2009-11-16 16:20:00,4.96729,4.96741,4.96503,4.96553,13000000.0
2009-11-16 16:21:00,4.96598,4.96796,4.96565,4.96796,12000000.0
2009-11-16 16:22:00,4.96801,4.9684,4.96672,4.96672,11000000.0
2009-11-16 16:23:00,4.9661,4.96774,4.9661,4.96774,14000000.0
2009-11-16 16:24:00,4.9673,4.96744,4.96584,4.96612,15000000.0
2009-11-16 16:25:00,4.96718,4.96745,4.96588,4.96676,11000000.0
2009-11-16 16:26:00,4.96621,4.96721,4.96616,4.96721,8000000.0
2009-11-16 16:27:00,4.96646,4.96664,4.96566,4.966,10000000.0
2009-11-16 16:28:00,4.96601,4.96675,4.96548,4.96573,15000000.0
2009-11-16 16:29:00,4.96651,4.96698,4.96562,4.9667,7000000.0
2009-11-16 16:30:00,4.96668,4.96689,4.9658,4.96676,16000000.0
2009-11-16 16:31:00,4.96658,4.96658,4.96424,4.96531,14000000.0
2009-11-16 16:32:00,4.96601,4.96601,4.96475,4.96475,7000000.0
2009-11-16 16:33:00,4.96649,4.96667,4.96467,4.96592,8000000.0
2009-11-16 16:34:00,4.96517,4.96619,4.96461,4.96483,8000000.0
2009-11-16 16:35:00,4.96517,4.96605,4.96432,4.96432,9000000.0
2009-11-16 16:36:00,4.96529,4.96598,4.96435,4.96547,13000000.0
2009-11-16 16:37:00,4.96538,4.96538,4.9636,4.96436,18000000.0
2009-11-16 16:38:00,4.96469,4.96581,4.96377,4.96562,18000000.0
2009-11-16 16:39:00,4.96633,4.96633,4.96346,4.96474,20000000.0
2009-11-16 16:40:00,4.96456,4.96535,4.96379,4.96456,13000000.0
2009-11-16 16:41:00,4.9637,4.96502,4.96241,4.96395,20000000.0
2009-11-16 16:42:00,4.96381,4.96407,4.96251,4.96374,18000000.0
2009-11-16 16:43:00,4.96374,4.96415,4.9625,4.9625,15000000.0
2009-11-16 16:44:00,4.96385,4.96427,4.9623,4.96309,20000000.0
2009-11-16 16:45:00,4.96244,4.9642,4.96244,4.9642,13000000.0
2009-11-16 16:46:00,4.96412,4.96506,4.96356,4.96471,15000000.0
2009-11-16 16:47:00,4.96474,4.96491,4.96394,4.96463,8000000.0
2009-11-16 16:48:00,4.96486,4.96493,4.96337,4.96478,11000000.0
2009-11-16 16:49:00,4.96405,4.9648,4.96322,4.96475,12000000.0
2009-11-16 16:50:00,4.96415,4.96415,4.96201,4.96352,15000000.0
2009-11-16 16:51:00,4.96381,4.96381,4.96169,4.96169,18000000.0
2009-11-16 16:52:00,4.96353,4.96376,4.96197,4.9635,14000000.0
2009-11-16 16:53:00,4.96299,4.96299,4.96185,4.96252,8000000.0
2009-11-16 16:54:00,4.96257,4.96308,4.96185,4.96284,11000000.0
2009-11-16 16:55:00,4.96278,4.96278,4.96124,4.96194,12000000.0
2009-11-16 16:56:00,4.96126,4.96228,4.96081,4.96117,10000000.0
2009-11-16 16:57:00,4.96154,4.96223,4.96061,4.96172,8000000.0
2009-11-16 16:58:00,4.96269,4.96269,4.96146,4.9623,9000000.0
2009-11-16 16:59:00,4.96244,4.96368,4.96179,4.96368,13000000.0
2009-11-16 17:00:00,4.96363,4.96363,4.96221,4.96321,11000000.0
2009-11-16 17:01:00,4.96312,4.9632,4.96178,4.9632,12000000.0
2009-11-16 17:02:00,4.96363,4.96381,4.96177,4.96284,10000000.0
2009-11-16 17:03:00,4.96094,4.96256,4.96074,4.96223,16000000.0
2009-11-16 17:04:00,4.96077,4.96305,4.96077,4.96305,13000000.0
2009-11-16 17:05:00,4.96186,4.96286,4.96116,4.96247,16000000.0
2009-11-16 17:06:00,4.9626,4.9626,4.9612,4.96245,12000000.0
2009-11-16 17:07:00,4.9609,4.9626,4.96086,4.96179,8000000.0
2009-11-16 17:08:00,4.96277,4.96355,4.96143,4.96355,21000000.0
2009-11-16 17:09:00,4.96381,4.96389,4.96154,4.96252,16000000.0
2009-11-16 17:10:00,4.96345,4.96345,4.96158,4.96289,11000000.0
2009-11-16 17:11:00,4.96198,4.96198,4.96033,4.96181,11000000.0
2009-11-16 17:12:00,4.96018,4.96027,4.95723,4.95723,9000000.0
2009-11-16 17:13:00,4.95836,4.95904,4.95776,4.95904,9000000.0
2009-11-16 17:14:00,4.95896,4.95956,4.95747,4.95956,17000000.0
2009-11-16 17:15:00,4.95918,4.95963,4.95795,4.95963,11000000.0
2009-11-16 17:16:00,4.95989,4.96079,4.95855,4.96053,15000000.0
2009-11-16 17:17:00,4.96007,4.962,4.95931,4.962,13000000.0
2009-11-16 17:18:00,4.96193,4.96241,4.9603,4.96225,15000000.0
2009-11-16 17:19:00,4.96067,4.96228,4.96067,4.96137,17000000.0
2009-11-16 17:20:00,4.96133,4.9623,4.96097,4.96097,12000000.0
2009-11-16 17:21:00,4.96163,4.96306,4.96143,4.96306,7000000.0
2009-11-16 17:22:00,4.96204,4.96276,4.96103,4.96276,14000000.0
2009-11-16 17:23:00,4.96251,4.96293,4.96113,4.96293,13000000.0
2009-11-16 17:24:00,4.96221,4.96315,4.96154,4.96242,9000000.0
2009-11-16 17:25:00,4.96233,4.96233,4.96082,4.96176,11000000.0
2009-11-16 17:26:00,4.96195,4.96217,4.96036,4.96153,16000000.0
2009-11-16 17:27:00,4.96193,4.96257,4.96089,4.96197,9000000.0
2009-11-16 17:28:00,4.96172,4.96198,4.96007,4.96108,15000000.0
2009-11-16 17:29:00,4.96236,4.96307,4.96114,4.96307,11000000.0
2009-11-16 17:30:00,4.96148,4.96332,4.96137,4.96261,19000000.0
2009-11-16 17:31:00,4.96233,4.96251,4.96156,4.96191,11000000.0
2009-11-16 17:32:00,4.96159,4.96215,4.96136,4.96215,9000000.0
2009-11-16 17:33:00,4.96173,4.96298,4.96116,4.96298,10000000.0
2009-11-16 17:34:00,4.96225,4.96329,4.96122,4.96122,14000000.0
2009-11-16 17:35:00,4.96304,4.96426,4.96214,4.96426,13000000.0
2009-11-16 17:36:00,4.96347,4.96385,4.96286,4.96385,11000000.0
2009-11-16 17:37:00,4.96403,4.96403,4.96189,4.96189,15000000.0
2009-11-16 17:38:00,4.96299,4.96347,4.96111,4.96276,17000000.0
2009-11-16 17:39:00,4.96166,4.96223,4.96096,4.96213,8000000.0
2009-11-16 17:40:00,4.96193,4.96223,4.96003,4.96096,12000000.0
2009-11-16 17:41:00,4.96044,4.96131,4.95935,4.96049,21000000.0
2009-11-16 17:42:00,4.96066,4.96188,4.95988,4.96188,13000000.0
2009-11-16 17:43:00,4.96224,4.96344,4.96086,4.96344,11000000.0
2009-11-16 17:44:00,4.96334,4.96383,4.96212,4.96383,19000000.0
2009-11-16 17:45:00,4.96428,4.96437,4.96274,4.96407,10000000.0
2009-11-16 17:46:00,4.96504,4.96571,4.96383,4.96546,13000000.0
2009-11-16 17:47:00,4.96597,4.96597,4.96396,4.96557,9000000.0
2009-11-16 17:48:00,4.96488,4.9654,4.96386,4.96518,14000000.0
2009-11-16 17:49:00,4.96516,4.96516,4.96306,4.96427,14000000.0
2009-11-16 17:50:00,4.96323,4.9644,4.96289,4.96412,17000000.0
2009-11-16 17:51:00,4.96427,4.96499,4.96266,4.96464,13000000.0
2009-11-16 17:52:00,4.96464,4.96632,4.96315,4.96632,24000000.0
2009-11-16 17:53:00,4.96554,4.96565,4.96335,4.96496,16000000.0
2009-11-16 17:54:00,4.96439,4.96439,4.9629,4.96384,16000000.0
2009-11-16 17:55:00,4.96395,4.96397,4.96163,4.96163,13000000.0
2009-11-16 17:56:00,4.96261,4.96261,4.96033,4.96175,15000000.0
2009-11-16 17:57:00,4.9627,4.96278,4.961,4.96206,10000000.0
2009-11-16 17:58:00,4.96202,4.96257,4.96075,4.96165,15000000.0
2009-11-16 17:59:00,4.9621,4.96229,4.96013,4.96203,13000000.0
2009-11-16 18:00:00,4.96184,4.96238,4.96077,4.96238,7000000.0
2009-11-16 18:01:00,4.96184,4.96199,4.96079,4.96171,18000000.0
2009-11-16 18:02:00,4.96174,4.96281,4.96092,4.9624,17000000.0
2009-11-16 18:03:00,4.96219,4.96343,4.96156,4.96309,16000000.0
2009-11-16 18:04:00,4.96328,4.96446,4.9622,4.96384,14000000.0
2009-11-16 18:05:00,4.9639,4.96444,4.96253,4.96258,13000000.0
2009-11-16 18:06:00,4.96386,4.96457,4.96336,4.96436,18000000.0
2009-11-16 18:07:00,4.96467,4.9647,4.96313,4.96468,12000000.0
2009-11-16 18:08:00,4.96383,4.96468,4.96333,4.96333,18000000.0
2009-11-16 18:09:00,4.96467,4.96556,4.96396,4.96396,12000000.0
2009-11-16 18:10:00,4.96506,4.96545,4.96395,4.96526,13000000.0
2009-11-16 18:11:00,4.96589,4.96618,4.96413,4.96565,10000000.0
2009-11-16 18:12:00,4.96574,4.96698,4.96536,4.9668,11000000.0
2009-11-16 18:13:00,4.9673,4.96868,4.96667,4.96819,14000000.0
2009-11-16 18:14:00,4.96811,4.96851,4.96675,4.96851,10000000.0
2009-11-16 18:15:00,4.96789,4.96831,4.96685,4.96831,10000000.0
2009-11-16 18:16:00,4.96817,4.96817,4.96586,4.96692,9000000.0
2009-11-16 18:17:00,4.96731,4.96731,4.96471,4.96578,18000000.0
2009-11-16 18:18:00,4.96529,4.96632,4.96441,4.96632,14000000.0
2009-11-16 18:19:00,4.96672,4.96677,4.9652,4.9652,10000000.0
2009-11-16 18:20:00,4.96603,4.9667,4.96555,4.96615,15000000.0
2009-11-16 18:21:00,4.96621,4.9665,4.96474,4.96562,18000000.0
2009-11-16 18:22:00,4.96584,4.96646,4.96532,4.96616,14000000.0
2009-11-16 18:23:00,4.96609,4.9662,4.96507,4.96581,7000000.0
2009-11-16 18:24:00,4.96405,4.96565,4.96402,4.96565,9000000.0
2009-11-16 18:25:00,4.96631,4.96631,4.96501,4.96605,13000000.0
2009-11-16 18:26:00,4.96524,4.96695,4.96454,4.96569,16000000.0
2009-11-16 18:27:00,4.96516,4.96571,4.96318,4.96472,14000000.0
2009-11-16 18:28:00,4.9658,4.96596,4.9637,4.96596,13000000.0
2009-11-16 18:29:00,4.96567,4.9658,4.96421,4.96502,11000000.0
2009-11-16 18:30:00,4.96531,4.96537,4.96316,4.96413,16000000.0
2009-11-16 18:31:00,4.96286,4.96459,4.96263,4.96413,12000000.0
2009-11-16 18:32:00,4.96423,4.96541,4.96361,4.96442,11000000.0
2009-11-16 18:33:00,4.96527,4.96719,4.96514,4.96541,13000000.0
2009-11-16 18:34:00,4.96718,4.96718,4.96459,4.96616,13000000.0
2009-11-16 18:35:00,4.96478,4.96631,4.96403,4.96559,18000000.0
2009-11-16 18:36:00,4.96605,4.96639,4.96416,4.96547,18000000.0
2009-11-16 18:37:00,4.96542,4.96542,4.96381,4.96431,18000000.0
2009-11-16 18:38:00,4.96469,4.96557,4.96425,4.96557,11000000.0
2009-11-16 18:39:00,4.96605,4.96606,4.96442,4.9649,11000000.0
2009-11-16 18:40:00,4.96494,4.96612,4.96456,4.96612,14000000.0
2009-11-16 18:41:00,4.96443,4.96661,4.96443,4.96615,16000000.0
2009-11-16 18:42:00,4.96439,4.96627,4.96439,4.96522,14000000.0
2009-11-16 18:43:00,4.96536,4.96544,4.96443,4.96507,10000000.0
2009-11-16 18:44:00,4.9655,4.96576,4.96359,4.96359,13000000.0
2009-11-16 18:45:00,4.9648,4.96584,4.964,4.96584,13000000.0
2009-11-16 18:46:00,4.96509,4.96608,4.96414,4.96523,12000000.0
2009-11-16 18:47:00,4.96488,4.96548,4.96371,4.96527,14000000.0
2009-11-16 18:48:00,4.96343,4.96492,4.96327,4.96357,15000000.0
2009-11-16 18:49:00,4.96299,4.96409,4.96239,4.96298,12000000.0
2009-11-16 18:50:00,4.9618,4.96293,4.96097,4.96097,9000000.0
2009-11-16 18:51:00,4.96194,4.9636,4.96148,4.96192,17000000.0
2009-11-16 18:52:00,4.96313,4.96322,4.96126,4.96126,9000000.0
2009-11-16 18:53:00,4.96219,4.96343,4.96162,4.96308,14000000.0
2009-11-16 18:54:00,4.96289,4.96297,4.96106,4.96277,14000000.0
2009-11-16 18:55:00,4.96316,4.96316,4.96081,4.96081,10000000.0
2009-11-16 18:56:00,4.96239,4.96295,4.96126,4.96139,16000000.0
2009-11-16 18:57:00,4.96128,4.96286,4.96128,4.96244,17000000.0
2009-11-16 18:58:00,4.96265,4.96334,4.96168,4.96184,14000000.0
2009-11-16 18:59:00,4.96276,4.96295,4.9611,4.9611,14000000.0
2009-11-16 19:00:00,4.96275,4.96313,4.96124,4.96254,15000000.0
2009-11-16 19:01:00,4.96332,4.96349,4.96134,4.96134,15000000.0
2009-11-16 19:02:00,4.96254,4.96316,4.96133,4.96258,14000000.0
2009-11-16 19:03:00,4.9635,4.9635,4.96191,4.96202,14000000.0
2009-11-16 19:04:00,4.96326,4.96383,4.96143,4.96262,12000000.0
2009-11-16 19:05:00,4.96342,4.9645,4.96281,4.96444,15000000.0
2009-11-16 19:06:00,4.96243,4.96404,4.96243,4.96404,16000000.0
2009-11-16 19:07:00,4.96401,4.9643,4.96258,4.96284,20000000.0
2009-11-16 19:08:00,4.96392,4.96427,4.96326,4.96326,8000000.0
2009-11-16 19:09:00,4.96447,4.96559,4.96385,4.96507,17000000.0
2009-11-16 19:10:00,4.96377,4.96463,4.96295,4.96427,9000000.0
2009-11-16 19:11:00,4.96416,4.9651,4.96328,4.9651,16000000.0
2009-11-16 19:12:00,4.96511,4.96561,4.96396,4.96504,13000000.0
2009-11-16 19:13:00,4.9652,4.9652,4.964,4.96473,10000000.0
2009-11-16 19:14:00,4.96465,4.96542,4.9636,4.96515,20000000.0
2009-11-16 19:15:00,4.96512,4.9793,4.96429,4.9793,12000000.0
2009-11-16 19:16:00,4.97564,4.97775,4.97441,4.97559,8000000.0
2009-11-16 19:17:00,4.97614,4.9843,4.9754,4.984,18000000.0
2009-11-16 19:18:00,4.98358,4.98485,4.98197,4.98338,11000000.0
2009-11-16 19:19:00,4.98214,4.98214,4.9781,4.98065,12000000.0
2009-11-16 19:20:00,4.97929,4.97929,4.97572,4.978,14000000.0
2009-11-16 19:21:00,4.97928,4.98255,4.9782,4.98198,13000000.0
2009-11-16 19:22:00,4.9834,4.99067,4.98311,4.99067,12000000.0
2009-11-16 19:23:00,4.99129,4.99346,4.99056,4.99077,14000000.0
2009-11-16 19:24:00,4.98973,4.98973,4.98542,4.9871,19000000.0
2009-11-16 19:25:00,4.98672,4.9876,4.98619,4.98747,8000000.0
2009-11-16 19:26:00,4.98825,4.98825,4.98449,4.98498,7000000.0
2009-11-16 19:27:00,4.98536,4.98792,4.98328,4.98582,20000000.0
2009-11-16 19:28:00,4.98534,4.98559,4.98257,4.98488,17000000.0
2009-11-16 19:29:00,4.9843,4.98453,4.98311,4.98453,10000000.0
2009-11-16 19:30:00,4.98408,4.98551,4.98296,4.98547,15000000.0
2009-11-16 19:31:00,4.98489,4.98512,4.9838,4.98512,11000000.0
2009-11-16 19:32:00,4.98463,4.98494,4.98364,4.98364,9000000.0
2009-11-16 19:33:00,4.984,4.984,4.98056,4.98168,14000000.0
2009-11-16 19:34:00,4.98103,4.98222,4.97896,4.97896,17000000.0
2009-11-16 19:35:00,4.97951,4.97973,4.9768,4.97898,8000000.0
2009-11-16 19:36:00,4.97646,4.97788,4.97452,4.97772,15000000.0
2009-11-16 19:37:00,4.97738,4.97738,4.97597,4.97725,8000000.0
2009-11-16 19:38:00,4.97632,4.97819,4.97632,4.97726,15000000.0
2009-11-16 19:39:00,4.97858,4.97858,4.97539,4.97752,17000000.0
2009-11-16 19:40:00,4.97844,4.98009,4.97725,4.97872,16000000.0
2009-11-16 19:41:00,4.98039,4.98039,4.97779,4.97868,11000000.0
2009-11-16 19:42:00,4.97848,4.97885,4.97614,4.97662,15000000.0
2009-11-16 19:43:00,4.97736,4.97755,4.97416,4.97587,14000000.0
2009-11-16 19:44:00,4.9755,4.97593,4.97154,4.97319,14000000.0
2009-11-16 19:45:00,4.97361,4.97373,4.97125,4.97373,15000000.0
2009-11-16 19:46:00,4.97304,4.97334,4.97107,4.9718,15000000.0
2009-11-16 19:47:00,4.97346,4.97451,4.97153,4.97296,16000000.0
2009-11-16 19:48:00,4.97372,4.97431,4.96935,4.96968,16000000.0
2009-11-16 19:49:00,4.96961,4.9716,4.96914,4.9716,8000000.0
2009-11-16 19:50:00,4.97237,4.97289,4.9707,4.9719,9000000.0
2009-11-16 19:51:00,4.97171,4.97292,4.96881,4.97148,19000000.0
2009-11-16 19:52:00,4.97223,4.97223,4.96962,4.97123,11000000.0
2009-11-16 19:53:00,4.97026,4.97238,4.97026,4.97061,14000000.0
2009-11-16 19:54:00,4.97013,4.97164,4.96992,4.97054,18000000.0
2009-11-16 19:55:00,4.96992,4.96997,4.96813,4.96928,13000000.0
2009-11-16 19:56:00,4.96906,4.96997,4.96833,4.96936,10000000.0
2009-11-16 19:57:00,4.96905,4.96966,4.96632,4.96763,16000000.0
2009-11-16 19:58:00,4.9699,4.97072,4.96825,4.96895,15000000.0
2009-11-16 19:59:00,4.97072,4.97137,4.96757,4.96825,14000000.0
2009-11-16 20:00:00,4.96841,4.9698,4.96821,4.96921,11000000.0
2009-11-16 20:01:00,4.97014,4.97034,4.96863,4.96926,24000000.0
2009-11-16 20:02:00,4.96977,4.96977,4.96594,4.96729,11000000.0
2009-11-16 20:03:00,4.96728,4.96843,4.96645,4.96843,11000000.0
2009-11-16 20:04:00,4.96668,4.9686,4.96668,4.96811,10000000.0
2009-11-16 20:05:00,4.96789,4.96944,4.96687,4.96824,17000000.0
2009-11-16 20:06:00,4.96787,4.96787,4.96574,4.96668,10000000.0
2009-11-16 20:07:00,4.96537,4.96601,4.96391,4.96537,14000000.0
2009-11-16 20:08:00,4.96576,4.96655,4.96449,4.96544,13000000.0
2009-11-16 20:09:00,4.96404,4.96589,4.96404,4.96589,11000000.0
2009-11-16 20:10:00,4.96603,4.96603,4.96484,4.96555,11000000.0
2009-11-16 20:11:00,4.9654,4.96591,4.96445,4.96541,9000000.0
2009-11-16 20:12:00,4.96638,4.96715,4.96494,4.96663,16000000.0
2009-11-16 20:13:00,4.96702,4.96742,4.96581,4.96715,11000000.0
2009-11-16 20:14:00,4.96597,4.96826,4.96592,4.96826,19000000.0
2009-11-16 20:15:00,4.96815,4.9691,4.96715,4.96873,13000000.0
2009-11-16 20:16:00,4.96903,4.96903,4.96647,4.9666,15000000.0
2009-11-16 20:17:00,4.96781,4.9691,4.96709,4.9691,8000000.0
2009-11-16 20:18:00,4.96889,4.96986,4.96809,4.96847,14000000.0
2009-11-16 20:19:00,4.96883,4.97085,4.96883,4.97085,14000000.0
2009-11-16 20:20:00,4.96924,4.97124,4.96857,4.97055,12000000.0
2009-11-16 20:21:00,4.9696,4.97031,4.96821,4.97031,9000000.0
2009-11-16 20:22:00,4.97041,4.97043,4.96875,4.9704,17000000.0
2009-11-16 20:23:00,4.9682,4.96957,4.96793,4.9692,11000000.0
2009-11-16 20:24:00,4.96854,4.96854,4.96636,4.96803,16000000.0
2009-11-16 20:25:00,4.96628,4.96816,4.96628,4.96813,11000000.0
2009-11-16 20:26:00,4.96693,4.96735,4.9663,4.96735,8000000.0
2009-11-16 20:27:00,4.96703,4.96749,4.96595,4.96701,13000000.0
2009-11-16 20:28:00,4.96603,4.96687,4.96512,4.96666,15000000.0
2009-11-16 20:29:00,4.96722,4.96725,4.96575,4.96637,16000000.0
2009-11-16 20:30:00,4.9675,4.96848,4.9672,4.96813,8000000.0
2009-11-16 20:31:00,4.96799,4.96838,4.96631,4.96694,18000000.0
2009-11-16 20:32:00,4.96687,4.96687,4.96453,4.96453,7000000.0
2009-11-16 20:33:00,4.96617,4.96646,4.96527,4.96646,13000000.0
2009-11-16 20:34:00,4.96576,4.96658,4.96462,4.96472,13000000.0
2009-11-16 20:35:00,4.96505,4.96701,4.96505,4.96688,9000000.0
2009-11-16 20:36:00,4.96747,4.9684,4.96601,4.96645,17000000.0
2009-11-16 20:37:00,4.96654,4.96759,4.9656,4.96759,14000000.0
2009-11-16 20:38:00,4.96736,4.96748,4.96537,4.96554,16000000.0
2009-11-16 20:39:00,4.96567,4.96661,4.96531,4.96654,14000000.0
2009-11-16 20:40:00,4.96722,4.96799,4.9657,4.96745,17000000.0
2009-11-16 20:41:00,4.96686,4.96794,4.9658,4.96591,16000000.0
2009-11-16 20:42:00,4.96622,4.96698,4.96543,4.96543,22000000.0
2009-11-16 20:43:00,4.96727,4.96727,4.96568,4.96576,18000000.0
2009-11-16 20:44:00,4.966,4.96686,4.96517,4.96627,16000000.0
2009-11-16 20:45:00,4.96559,4.96609,4.96443,4.96443,8000000.0
2009-11-16 20:46:00,4.96545,4.96569,4.96414,4.96569,19000000.0
2009-11-16 20:47:00,4.96585,4.96585,4.96378,4.96565,12000000.0
2009-11-16 20:48:00,4.966,4.96603,4.96397,4.96525,9000000.0
2009-11-16 20:49:00,4.96504,4.96529,4.9636,4.96511,19000000.0
2009-11-16 20:50:00,4.96345,4.96565,4.96345,4.96373,15000000.0
2009-11-16 20:51:00,4.96534,4.96604,4.96443,4.9645,9000000.0
2009-11-16 20:52:00,4.96657,4.96657,4.96411,4.96568,11000000.0
2009-11-16 20:53:00,4.96448,4.96553,4.96383,4.96527,15000000.0
2009-11-16 20:54:00,4.9654,4.9654,4.96359,4.96359,12000000.0
2009-11-16 20:55:00,4.96488,4.96528,4.9636,4.9648,18000000.0
2009-11-16 20:56:00,4.96472,4.96472,4.96219,4.96392,12000000.0
2009-11-16 20:57:00,4.96412,4.96419,4.96209,4.96303,13000000.0
2009-11-16 20:58:00,4.9637,4.96393,4.96199,4.96271,11000000.0
2009-11-16 20:59:00,4.96259,4.96348,4.96223,4.96326,11000000.0
2009-11-16 21:00:00,4.96361,4.9637,4.96173,4.96231,17000000.0
2009-11-16 21:01:00,4.96332,4.96332,4.96034,4.96111,10000000.0
2009-11-16 21:02:00,4.95961,4.96052,4.95875,4.95956,8000000.0
2009-11-16 21:03:00,4.95991,4.95991,4.95668,4.95719,19000000.0
2009-11-16 21:04:00,4.95749,4.95775,4.95499,4.9563,18000000.0
2009-11-16 21:05:00,4.95591,4.95598,4.95374,4.95598,14000000.0
2009-11-16 21:06:00,4.95625,4.95657,4.95384,4.95422,12000000.0
2009-11-16 21:07:00,4.95509,4.95529,4.95377,4.95429,10000000.0
2009-11-16 21:08:00,4.953,4.95341,4.95131,4.95341,14000000.0
2009-11-16 21:09:00,4.95431,4.95431,4.94999,4.95057,16000000.0
2009-11-16 21:10:00,4.95066,4.95255,4.95005,4.95034,15000000.0
2009-11-16 21:11:00,4.95007,4.951,4.94882,4.9498,13000000.0
2009-11-16 21:12:00,4.9513,4.9513,4.94899,4.95006,10000000.0
2009-11-16 21:13:00,4.94942,4.95032,4.94848,4.95032,14000000.0
2009-11-16 21:14:00,4.95077,4.9512,4.94928,4.94946,10000000.0
2009-11-16 21:15:00,4.94986,4.95037,4.94837,4.95037,15000000.0
2009-11-16 21:16:00,4.95029,4.9504,4.94915,4.95025,11000000.0
2009-11-16 21:17:00,4.95154,4.95154,4.94967,4.9498,13000000.0
2009-11-16 21:18:00,4.95067,4.95257,4.95067,4.95257,17000000.0
2009-11-16 21:19:00,4.95265,4.95265,4.95096,4.95148,12000000.0
2009-11-16 21:20:00,4.95285,4.95294,4.95169,4.95175,14000000.0
2009-11-16 21:21:00,4.95183,4.9527,4.95101,4.95101,11000000.0
2009-11-16 21:22:00,4.95262,4.95272,4.9508,4.95269,9000000.0
2009-11-16 21:23:00,4.95337,4.95395,4.95245,4.9529,7000000.0
2009-11-16 21:24:00,4.95407,4.95429,4.95311,4.95346,11000000.0
2009-11-16 21:25:00,4.95403,4.95417,4.95301,4.95397,7000000.0
2009-11-16 21:26:00,4.95384,4.95427,4.95226,4.95281,13000000.0
2009-11-16 21:27:00,4.95292,4.9534,4.95214,4.95333,11000000.0
2009-11-16 21:28:00,4.95205,4.95288,4.951,4.95139,15000000.0
2009-11-16 21:29:00,4.95091,4.95301,4.95091,4.95123,12000000.0
2009-11-16 21:30:00,4.95273,4.95273,4.95108,4.95166,10000000.0
2009-11-16 21:31:00,4.95086,4.95166,4.94981,4.95092,10000000.0
2009-11-16 21:32:00,4.9505,4.95127,4.94969,4.95071,12000000.0
2009-11-16 21:33:00,4.95118,4.95424,4.94959,4.95382,19000000.0
2009-11-16 21:34:00,4.95389,4.95443,4.95249,4.95387,8000000.0
2009-11-16 21:35:00,4.95392,4.95392,4.95205,4.95344,20000000.0
2009-11-16 21:36:00,4.95296,4.95405,4.95219,4.95219,19000000.0
2009-11-16 21:37:00,4.95469,4.95598,4.9534,4.95546,19000000.0
2009-11-16 21:38:00,4.95522,4.9557,4.95362,4.95367,13000000.0
2009-11-16 21:39:00,4.95455,4.95475,4.95339,4.95469,17000000.0
2009-11-16 21:40:00,4.95521,4.95561,4.95447,4.9554,7000000.0
2009-11-16 21:41:00,4.95492,4.95549,4.95437,4.95546,11000000.0
2009-11-16 21:42:00,4.95527,4.95527,4.95365,4.95468,18000000.0
2009-11-16 21:43:00,4.95459,4.95573,4.95421,4.95573,13000000.0
2009-11-16 21:44:00,4.95591,4.95608,4.95397,4.95471,16000000.0
2009-11-16 21:45:00,4.955,4.95518,4.95341,4.95426,11000000.0
2009-11-16 21:46:00,4.95362,4.95433,4.95289,4.95406,13000000.0
2009-11-16 21:47:00,4.95435,4.9544,4.95254,4.95423,13000000.0
2009-11-16 21:48:00,4.95386,4.95441,4.95272,4.95441,17000000.0
2009-11-16 21:49:00,4.95492,4.95556,4.95421,4.95556,8000000.0
2009-11-16 21:50:00,4.95555,4.95639,4.95473,4.9559,11000000.0
2009-11-16 21:51:00,4.95698,4.95761,4.95584,4.95651,13000000.0
2009-11-16 21:52:00,4.95648,4.95779,4.95557,4.95628,13000000.0
2009-11-16 21:53:00,4.95755,4.95783,4.95659,4.95774,14000000.0
2009-11-16 21:54:00,4.95615,4.95869,4.95615,4.95869,11000000.0
2009-11-16 21:55:00,4.95864,4.95868,4.95745,4.95852,17000000.0
2009-11-16 21:56:00,4.95865,4.95951,4.95739,4.95876,12000000.0
2009-11-16 21:57:00,4.95914,4.95959,4.95822,4.95848,16000000.0
2009-11-16 21:58:00,4.96003,4.96082,4.95894,4.96056,9000000.0
2009-11-16 21:59:00,4.95902,4.96077,4.95834,4.95871,18000000.0
2009-11-16 22:00:00,4.95856,4.95898,4.95757,4.9584,13000000.0
2009-11-16 22:01:00,4.95758,4.95944,4.95746,4.95944,11000000.0
2009-11-16 22:02:00,4.96026,4.96026,4.95833,4.95961,17000000.0
2009-11-16 22:03:00,4.95993,4.96033,4.95807,4.95807,23000000.0
2009-11-16 22:04:00,4.95888,4.95961,4.95821,4.95903,15000000.0
2009-11-16 22:05:00,4.95933,4.95933,4.95756,4.95771,14000000.0
2009-11-16 22:06:00,4.95858,4.95954,4.95784,4.95821,15000000.0
2009-11-16 22:07:00,4.95942,4.95973,4.9578,4.95901,9000000.0
2009-11-16 22:08:00,4.95791,4.95917,4.95718,4.95917,18000000.0
2009-11-16 22:09:00,4.95882,4.95924,4.95802,4.95924,11000000.0
2009-11-16 22:10:00,4.95867,4.96078,4.95831,4.96078,7000000.0
2009-11-16 22:11:00,4.96122,4.96122,4.95965,4.96007,8000000.0
2009-11-16 22:12:00,4.96064,4.96209,4.95974,4.96117,16000000.0
2009-11-16 22:13:00,4.96216,4.96262,4.96059,4.9624,24000000.0
2009-11-16 22:14:00,4.96186,4.96317,4.9614,4.96315,9000000.0
2009-11-16 22:15:00,4.96156,4.96328,4.96156,4.96277,10000000.0
2009-11-16 22:16:00,4.96336,4.96346,4.96169,4.96308,13000000.0
2009-11-16 22:17:00,4.96234,4.96328,4.96108,4.963,20000000.0
2009-11-16 22:18:00,4.96354,4.96367,4.96245,4.96365,11000000.0
2009-11-16 22:19:00,4.9641,4.96556,4.96373,4.96426,15000000.0
2009-11-16 22:20:00,4.96499,4.96622,4.96315,4.96315,16000000.0
2009-11-16 22:21:00,4.96445,4.96549,4.96345,4.96378,12000000.0
2009-11-16 22:22:00,4.96359,4.96459,4.96304,4.9641,14000000.0
2009-11-16 22:23:00,4.96391,4.96455,4.96314,4.96314,11000000.0
2009-11-16 22:24:00,4.96398,4.96496,4.96306,4.96496,16000000.0
2009-11-16 22:25:00,4.96443,4.96443,4.96211,4.9635,14000000.0
2009-11-16 22:26:00,4.96392,4.96426,4.96349,4.96426,10000000.0
2009-11-16 22:27:00,4.96268,4.96511,4.96268,4.96511,14000000.0
2009-11-16 22:28:00,4.96535,4.96559,4.96414,4.96534,12000000.0
2009-11-16 22:29:00,4.96436,4.96743,4.96436,4.96743,13000000.0
2009-11-16 22:30:00,4.96636,4.96781,4.96612,4.96627,8000000.0
2009-11-16 22:31:00,4.96657,4.96666,4.96493,4.96633,11000000.0
2009-11-16 22:32:00,4.96638,4.96701,4.96448,4.96553,20000000.0
2009-11-16 22:33:00,4.96506,4.96686,4.96465,4.96667,11000000.0
2009-11-16 22:34:00,4.96728,4.96801,4.96618,4.96797,10000000.0
2009-11-16 22:35:00,4.96676,4.96773,4.96581,4.96756,13000000.0
2009-11-16 22:36:00,4.96655,4.96764,4.9664,4.96737,9000000.0
2009-11-16 22:37:00,4.96527,4.96713,4.96527,4.96595,13000000.0
2009-11-16 22:38:00,4.96472,4.96564,4.96438,4.96447,9000000.0
2009-11-16 22:39:00,4.96441,4.96521,4.96331,4.96478,12000000.0
2009-11-16 22:40:00,4.96391,4.96399,4.96274,4.96399,9000000.0
2009-11-16 22:41:00,4.96497,4.96506,4.96349,4.96474,14000000.0
2009-11-16 22:42:00,4.96516,4.96523,4.96332,4.96386,13000000.0
2009-11-16 22:43:00,4.96478,4.96592,4.96417,4.9652,12000000.0
2009-11-16 22:44:00,4.96672,4.96737,4.96584,4.96605,15000000.0
2009-11-16 22:45:00,4.96554,4.96634,4.96497,4.96634,13000000.0
2009-11-16 22:46:00,4.96477,4.96643,4.96463,4.96531,14000000.0
2009-11-16 22:47:00,4.96546,4.96589,4.96345,4.96345,15000000.0
2009-11-16 22:48:00,4.96417,4.96489,4.96339,4.96424,13000000.0
2009-11-16 22:49:00,4.96418,4.9653,4.96354,4.96485,13000000.0
2009-11-16 22:50:00,4.96415,4.96485,4.96349,4.96428,15000000.0
2009-11-16 22:51:00,4.96408,4.96476,4.96304,4.96474,14000000.0
2009-11-16 22:52:00,4.96337,4.96527,4.96337,4.96527,9000000.0
2009-11-16 22:53:00,4.96489,4.96489,4.96345,4.96476,15000000.0
2009-11-16 22:54:00,4.96391,4.96461,4.96288,4.96371,17000000.0
2009-11-16 22:55:00,4.96361,4.96492,4.96275,4.96297,16000000.0
2009-11-16 22:56:00,4.96341,4.96378,4.96276,4.96316,13000000.0
2009-11-16 22:57:00,4.96331,4.96407,4.96259,4.96259,8000000.0
2009-11-16 22:58:00,4.96331,4.96332,4.96231,4.96263,8000000.0
2009-11-16 22:59:00,4.96252,4.96369,4.96159,4.96262,19000000.0
2009-11-16 23:00:00,4.96293,4.96335,4.96204,4.96265,10000000.0
2009-11-16 23:01:00,4.96135,4.96293,4.96135,4.96266,7000000.0
2009-11-16 23:02:00,4.96257,4.963,4.96149,4.96149,15000000.0
2009-11-16 23:03:00,4.9623,4.96272,4.96145,4.96231,17000000.0
2009-11-16 23:04:00,4.96282,4.96282,4.96161,4.96243,19000000.0
2009-11-16 23:05:00,4.96219,4.96241,4.96092,4.96239,9000000.0
2009-11-16 23:06:00,4.96116,4.96251,4.96099,4.96111,12000000.0
2009-11-16 23:07:00,4.96215,4.96273,4.96061,4.96273,14000000.0
2009-11-16 23:08:00,4.96231,4.96296,4.96172,4.96235,16000000.0
2009-11-16 23:09:00,4.96275,4.96275,4.96103,4.96103,9000000.0
2009-11-16 23:10:00,4.96204,4.96225,4.96095,4.96146,12000000.0
2009-11-16 23:11:00,4.96052,4.9623,4.96052,4.9611,14000000.0
2009-11-16 23:12:00,4.96295,4.96302,4.96204,4.96231,7000000.0
2009-11-16 23:13:00,4.96188,4.96317,4.96171,4.96304,14000000.0
2009-11-16 23:14:00,4.96307,4.96307,4.96126,4.96265,19000000.0
2009-11-16 23:15:00,4.96206,4.96296,4.96152,4.96296,13000000.0
2009-11-16 23:16:00,4.9629,4.96301,4.9615,4.96281,15000000.0
2009-11-16 23:17:00,4.96169,4.96331,4.96169,4.96292,11000000.0
2009-11-16 23:18:00,4.96243,4.96299,4.96166,4.96236,12000000.0
2009-11-16 23:19:00,4.96219,4.96311,4.96174,4.96233,14000000.0
2009-11-16 23:20:00,4.96301,4.96342,4.96147,4.96316,19000000.0
2009-11-16 23:21:00,4.96318,4.96343,4.96195,4.96222,7000000.0
2009-11-16 23:22:00,4.96308,4.96308,4.96158,4.96255,15000000.0
2009-11-16 23:23:00,4.96276,4.96326,4.96213,4.96326,11000000.0
2009-11-16 23:24:00,4.96257,4.96347,4.96203,4.96333,14000000.0
2009-11-16 23:25:00,4.96226,4.96343,4.96226,4.96287,11000000.0
2009-11-16 23:26:00,4.96326,4.96397,4.96261,4.96362,14000000.0
2009-11-16 23:27:00,4.9635,4.96409,4.96295,4.96381,11000000.0
2009-11-16 23:28:00,4.96462,4.96462,4.96248,4.96351,12000000.0
2009-11-16 23:29:00,4.96285,4.96391,4.96212,4.96212,16000000.0
2009-11-16 23:30:00,4.96206,4.96369,4.96185,4.96369,20000000.0
2009-11-16 23:31:00,4.96377,4.96377,4.96287,4.96287,11000000.0
2009-11-16 23:32:00,4.96206,4.96313,4.96132,4.96313,16000000.0
2009-11-16 23:33:00,4.96069,4.9623,4.96069,4.96195,12000000.0
2009-11-16 23:34:00,4.96225,4.96329,4.9614,4.96317,13000000.0
2009-11-16 23:35:00,4.96268,4.96299,4.96131,4.96131,9000000.0
2009-11-16 23:36:00,4.96363,4.96363,4.96196,4.96294,9000000.0
2009-11-16 23:37:00,4.96266,4.96279,4.96139,4.96244,14000000.0
2009-11-16 23:38:00,4.96297,4.96305,4.96158,4.96241,13000000.0
2009-11-16 23:39:00,4.96248,4.96308,4.96177,4.96248,17000000.0
2009-11-16 23:40:00,4.96223,4.96304,4.96161,4.9628,12000000.0
2009-11-16 23:41:00,4.96261,4.96278,4.96154,4.96244,17000000.0
2009-11-16 23:42:00,4.96149,4.96336,4.96149,4.96318,22000000.0
2009-11-16 23:43:00,4.96287,4.96315,4.96163,4.96163,15000000.0
2009-11-16 23:44:00,4.96139,4.96336,4.96139,4.96255,14000000.0
2009-11-16 23:45:00,4.96292,4.96422,4.9622,4.96422,20000000.0
2009-11-16 23:46:00,4.96236,4.9635,4.96233,4.96343,14000000.0
2009-11-16 23:47:00,4.96384,4.96387,4.96224,4.96224,10000000.0
2009-11-16 23:48:00,4.96198,4.96387,4.96198,4.96213,18000000.0
2009-11-16 23:49:00,4.96278,4.96403,4.96178,4.96345,14000000.0
2009-11-16 23:50:00,4.9636,4.9642,4.96211,4.96211,13000000.0
2009-11-16 23:51:00,4.96378,4.96378,4.96215,4.96215,8000000.0
2009-11-16 23:52:00,4.964,4.96403,4.96225,4.96225,16000000.0
2009-11-16 23:53:00,4.96302,4.9634,4.96196,4.96217,18000000.0
2009-11-16 23:54:00,4.96306,4.96376,4.96186,4.96298,12000000.0
2009-11-16 23:55:00,4.96307,4.96402,4.96178,4.96178,19000000.0
2009-11-16 23:56:00,4.96334,4.96381,4.96153,4.96153,14000000.0
2009-11-16 23:57:00,4.9636,4.96442,4.9618,4.96276,16000000.0
2009-11-16 23:58:00,4.96334,4.96462,4.96286,4.96286,13000000.0
2009-11-16 23:59:00,4.96384,4.96485,4.96248,4.96425,14000000.0
2009-11-17 00:00:00,4.96338,4.964,4.96162,4.96335,17000000.0
2009-11-17 00:01:00,4.96365,4.96425,4.9624,4.9624,12000000.0
2009-11-17 00:02:00,4.96343,4.9639,4.96162,4.96269,15000000.0
2009-11-17 00:03:00,4.96347,4.96362,4.96165,4.96339,14000000.0
2009-11-17 00:04:00,4.96326,4.96354,4.96194,4.96194,12000000.0
2009-11-17 00:05:00,4.9629,4.96357,4.9629,4.96357,12000000.0
2009-11-17 00:06:00,4.96302,4.96333,4.96244,4.96333,12000000.0
2009-11-17 00:07:00,4.96316,4.9635,4.96256,4.96274,11000000.0
2009-11-17 00:08:00,4.96334,4.96355,4.96303,4.96322,15000000.0
2009-11-17 00:09:00,4.96312,4.96373,4.96236,4.96313,12000000.0
2009-11-17 00:10:00,4.96347,4.96442,4.96295,4.96395,19000000.0
2009-11-17 00:11:00,4.96288,4.96375,4.96244,4.96308,8000000.0
2009-11-17 00:12:00,4.96427,4.96485,4.9628,4.96355,9000000.0
2009-11-17 00:13:00,4.96439,4.96522,4.96375,4.96393,13000000.0
2009-11-17 00:14:00,4.96443,4.96503,4.96376,4.9645,14000000.0
2009-11-17 00:15:00,4.96415,4.9649,4.96354,4.96435,12000000.0
2009-11-17 00:16:00,4.96392,4.9656,4.96344,4.96518,12000000.0
2009-11-17 00:17:00,4.96454,4.96601,4.96415,4.96541,10000000.0
2009-11-17 00:18:00,4.96448,4.96501,4.96367,4.96413,19000000.0
2009-11-17 00:19:00,4.96448,4.96492,4.96332,4.96424,12000000.0
2009-11-17 00:20:00,4.9629,4.96477,4.9629,4.96456,11000000.0
2009-11-17 00:21:00,4.96351,4.9655,4.96351,4.96439,14000000.0
2009-11-17 00:22:00,4.96459,4.96567,4.96393,4.96501,13000000.0
2009-11-17 00:23:00,4.96414,4.96501,4.96301,4.96353,13000000.0
2009-11-17 00:24:00,4.96291,4.96437,4.96285,4.96352,9000000.0
2009-11-17 00:25:00,4.96328,4.96403,4.96247,4.96317,13000000.0
2009-11-17 00:26:00,4.96349,4.96349,4.96189,4.96305,14000000.0
2009-11-17 00:27:00,4.96301,4.96342,4.96242,4.96323,15000000.0
2009-11-17 00:28:00,4.96264,4.96349,4.9621,4.96299,7000000.0
2009-11-17 00:29:00,4.96342,4.96415,4.96251,4.96376,17000000.0
2009-11-17 00:30:00,4.96368,4.96369,4.96252,4.96352,9000000.0
2009-11-17 00:31:00,4.96299,4.96385,4.96258,4.96283,13000000.0
2009-11-17 00:32:00,4.96392,4.96399,4.96313,4.96318,8000000.0
2009-11-17 00:33:00,4.96389,4.96439,4.96294,4.96373,19000000.0
2009-11-17 00:34:00,4.96321,4.96405,4.96237,4.96237,15000000.0
2009-11-17 00:35:00,4.96364,4.96379,4.96262,4.96333,12000000.0
2009-11-17 00:36:00,4.96361,4.96416,4.96287,4.96356,15000000.0
2009-11-17 00:37:00,4.96431,4.96459,4.96306,4.96369,15000000.0
2009-11-17 00:38:00,4.964,4.9647,4.96295,4.96333,18000000.0
2009-11-17 00:39:00,4.96389,4.96446,4.96338,4.96378,20000000.0
2009-11-17 00:40:00,4.96402,4.96435,4.96306,4.96349,10000000.0
2009-11-17 00:41:00,4.9637,4.96414,4.9637,4.96399,9000000.0
2009-11-17 00:42:00,4.96375,4.96426,4.96305,4.96378,16000000.0
2009-11-17 00:43:00,4.96377,4.96421,4.96377,4.96403,16000000.0
2009-11-17 00:44:00,4.96357,4.96396,4.96304,4.96369,10000000.0
2009-11-17 00:45:00,4.96362,4.96422,4.96278,4.96341,16000000.0
2009-11-17 00:46:00,4.96356,4.96383,4.96288,4.96376,12000000.0
2009-11-17 00:47:00,4.96357,4.96403,4.96288,4.96403,8000000.0
2009-11-17 00:48:00,4.96336,4.96443,4.96253,4.96253,16000000.0
2009-11-17 00:49:00,4.96472,4.96472,4.96316,4.96442,11000000.0
2009-11-17 00:50:00,4.96451,4.96486,4.96367,4.96367,9000000.0
2009-11-17 00:51:00,4.96322,4.9648,4.96322,4.96472,9000000.0
2009-11-17 00:52:00,4.96303,4.96456,4.96303,4.96321,18000000.0
2009-11-17 00:53:00,4.96308,4.96466,4.96308,4.96335,12000000.0
2009-11-17 00:54:00,4.96456,4.96481,4.96338,4.96407,12000000.0
2009-11-17 00:55:00,4.96367,4.96506,4.96357,4.96357,11000000.0
2009-11-17 00:56:00,4.96467,4.96486,4.96351,4.96402,14000000.0
2009-11-17 00:57:00,4.96523,4.96523,4.96351,4.96453,15000000.0
2009-11-17 00:58:00,4.96559,4.96603,4.96439,4.96439,9000000.0
2009-11-17 00:59:00,4.96534,4.96592,4.9638,4.96392,17000000.0
2009-11-17 01:00:00,4.96452,4.96534,4.9635,4.96455,12000000.0
2009-11-17 01:01:00,4.9644,4.96525,4.96336,4.96483,15000000.0
2009-11-17 01:02:00,4.96465,4.96489,4.96346,4.96346,10000000.0
2009-11-17 01:03:00,4.96344,4.96415,4.96344,4.96415,13000000.0
2009-11-17 01:04:00,4.96426,4.96502,4.96318,4.96471,13000000.0
2009-11-17 01:05:00,4.96488,4.96508,4.96341,4.96396,13000000.0
2009-11-17 01:06:00,4.96523,4.96523,4.96329,4.96408,12000000.0
2009-11-17 01:07:00,4.96293,4.96482,4.96293,4.96462,13000000.0
2009-11-17 01:08:00,4.96444,4.96525,4.96374,4.96464,15000000.0
2009-11-17 01:09:00,4.96512,4.96531,4.96358,4.96413,17000000.0
2009-11-17 01:10:00,4.96432,4.96487,4.96357,4.96357,10000000.0
2009-11-17 01:11:00,4.96438,4.96475,4.96322,4.96322,11000000.0
2009-11-17 01:12:00,4.96403,4.96488,4.96347,4.96416,10000000.0
2009-11-17 01:13:00,4.96399,4.96428,4.96307,4.96349,11000000.0
2009-11-17 01:14:00,4.96368,4.9638,4.96258,4.96285,13000000.0
2009-11-17 01:15:00,4.96294,4.9634,4.96194,4.9634,9000000.0
2009-11-17 01:16:00,4.96342,4.96348,4.96214,4.96214,12000000.0
2009-11-17 01:17:00,4.96189,4.96293,4.96189,4.96267,11000000.0
2009-11-17 01:18:00,4.96354,4.96354,4.96176,4.96176,12000000.0
2009-11-17 01:19:00,4.96177,4.96307,4.96106,4.96106,19000000.0
2009-11-17 01:20:00,4.96149,4.9624,4.96103,4.96105,11000000.0
2009-11-17 01:21:00,4.96131,4.96191,4.96023,4.96023,12000000.0
2009-11-17 01:22:00,4.96165,4.96165,4.96032,4.96032,9000000.0
2009-11-17 01:23:00,4.96126,4.96189,4.95946,4.96126,13000000.0
2009-11-17 01:24:00,4.95995,4.96121,4.95995,4.96121,14000000.0
2009-11-17 01:25:00,4.96077,4.96117,4.9601,4.96096,11000000.0
2009-11-17 01:26:00,4.96008,4.96008,4.95824,4.95824,10000000.0
2009-11-17 01:27:00,4.95998,4.95998,4.95745,4.95881,17000000.0
2009-11-17 01:28:00,4.95807,4.95936,4.95744,4.95936,13000000.0
2009-11-17 01:29:00,4.95963,4.96037,4.95833,4.96037,19000000.0
2009-11-17 01:30:00,4.96025,4.96025,4.95859,4.95942,15000000.0
2009-11-17 01:31:00,4.9592,4.96028,4.95849,4.95999,15000000.0
2009-11-17 01:32:00,4.95879,4.96041,4.95879,4.96041,12000000.0
2009-11-17 01:33:00,4.95964,4.96057,4.95904,4.95904,8000000.0
2009-11-17 01:34:00,4.95918,4.96002,4.95795,4.95795,18000000.0
2009-11-17 01:35:00,4.95878,4.9595,4.95773,4.95913,12000000.0
2009-11-17 01:36:00,4.95839,4.9589,4.95754,4.95848,16000000.0
2009-11-17 01:37:00,4.95825,4.95879,4.95788,4.95878,15000000.0
2009-11-17 01:38:00,4.9579,4.95888,4.95756,4.95887,18000000.0
2009-11-17 01:39:00,4.95911,4.95911,4.95795,4.95904,10000000.0
2009-11-17 01:40:00,4.95808,4.95998,4.95808,4.9584,11000000.0
2009-11-17 01:41:00,4.95951,4.96013,4.95846,4.95853,16000000.0
2009-11-17 01:42:00,4.95855,4.95983,4.95831,4.95878,14000000.0
2009-11-17 01:43:00,4.95894,4.95992,4.95832,4.95953,16000000.0
2009-11-17 01:44:00,4.95972,4.96052,4.95832,4.95832,15000000.0
2009-11-17 01:45:00,4.95964,4.96071,4.95841,4.9602,16000000.0
2009-11-17 01:46:00,4.95947,4.96003,4.95914,4.96003,9000000.0
2009-11-17 01:47:00,4.95906,4.95998,4.95839,4.95984,17000000.0
2009-11-17 01:48:00,4.95853,4.95941,4.95771,4.95929,16000000.0
2009-11-17 01:49:00,4.95936,4.95936,4.95785,4.95864,10000000.0
2009-11-17 01:50:00,4.9582,4.9589,4.95779,4.95841,11000000.0
2009-11-17 01:51:00,4.95948,4.95948,4.95727,4.95837,12000000.0
2009-11-17 01:52:00,4.957,4.95913,4.957,4.9579,12000000.0
2009-11-17 01:53:00,4.95755,4.95829,4.95699,4.95793,18000000.0
2009-11-17 01:54:00,4.958,4.95832,4.95683,4.95817,14000000.0
2009-11-17 01:55:00,4.95795,4.95984,4.95758,4.9586,18000000.0
2009-11-17 01:56:00,4.95867,4.95926,4.95864,4.95895,8000000.0
2009-11-17 01:57:00,4.95951,4.96053,4.95913,4.96047,13000000.0
2009-11-17 01:58:00,4.96093,4.96093,4.95899,4.95994,11000000.0
2009-11-17 01:59:00,4.96024,4.96065,4.95917,4.96065,11000000.0
2009-11-17 02:00:00,4.96058,4.96082,4.96052,4.96061,16000000.0
2009-11-17 02:01:00,4.95978,4.96018,4.95911,4.95965,21000000.0
2009-11-17 02:02:00,4.95889,4.95965,4.95796,4.95893,10000000.0
2009-11-17 02:03:00,4.95849,4.95937,4.95767,4.95814,8000000.0
2009-11-17 02:04:00,4.95747,4.95843,4.95586,4.95694,14000000.0
2009-11-17 02:05:00,4.95609,4.95629,4.95447,4.95602,14000000.0
2009-11-17 02:06:00,4.95404,4.95537,4.95307,4.95529,15000000.0
2009-11-17 02:07:00,4.95455,4.95543,4.95405,4.95405,10000000.0
2009-11-17 02:08:00,4.95541,4.95611,4.95422,4.95422,16000000.0
2009-11-17 02:09:00,4.95544,4.95703,4.95419,4.95534,18000000.0
2009-11-17 02:10:00,4.95631,4.95714,4.95514,4.95652,16000000.0
2009-11-17 02:11:00,4.9558,4.95753,4.95566,4.95644,14000000.0
2009-11-17 02:12:00,4.95665,4.95707,4.95608,4.95678,10000000.0
2009-11-17 02:13:00,4.95704,4.95731,4.95608,4.9571,15000000.0
2009-11-17 02:14:00,4.95666,4.9586,4.9562,4.95622,19000000.0
2009-11-17 02:15:00,4.95739,4.95739,4.95602,4.95696,12000000.0
2009-11-17 02:16:00,4.95706,4.95775,4.95627,4.95743,18000000.0
2009-11-17 02:17:00,4.95587,4.95722,4.95571,4.95696,14000000.0
2009-11-17 02:18:00,4.95594,4.95701,4.95592,4.95675,12000000.0
2009-11-17 02:19:00,4.95648,4.95768,4.95577,4.95698,14000000.0
2009-11-17 02:20:00,4.95713,4.95799,4.95631,4.95799,13000000.0
2009-11-17 02:21:00,4.95789,4.95864,4.95641,4.95864,15000000.0
2009-11-17 02:22:00,4.95806,4.95806,4.95634,4.95712,13000000.0
2009-11-17 02:23:00,4.9559,4.95759,4.9559,4.95672,16000000.0
2009-11-17 02:24:00,4.95785,4.95785,4.95627,4.9563,17000000.0
2009-11-17 02:25:00,4.95731,4.95774,4.9568,4.95774,10000000.0
2009-11-17 02:26:00,4.95754,4.95878,4.95648,4.95863,13000000.0
2009-11-17 02:27:00,4.95705,4.95907,4.9568,4.95907,7000000.0
2009-11-17 02:28:00,4.95848,4.95848,4.95728,4.95807,9000000.0
2009-11-17 02:29:00,4.95806,4.95846,4.95698,4.95786,20000000.0
2009-11-17 02:30:00,4.9576,4.95854,4.9568,4.95798,11000000.0
2009-11-17 02:31:00,4.95669,4.95851,4.95669,4.95744,9000000.0
2009-11-17 02:32:00,4.95856,4.95933,4.95775,4.95908,13000000.0
2009-11-17 02:33:00,4.95963,4.96054,4.95889,4.95889,14000000.0
2009-11-17 02:34:00,4.9597,4.96024,4.95832,4.95901,17000000.0
2009-11-17 02:35:00,4.96075,4.96209,4.96034,4.96075,15000000.0
2009-11-17 02:36:00,4.96258,4.96258,4.96116,4.96165,14000000.0
2009-11-17 02:37:00,4.96072,4.96223,4.96048,4.96214,13000000.0
2009-11-17 02:38:00,4.96152,4.9625,4.96059,4.96059,14000000.0
2009-11-17 02:39:00,4.96085,4.96213,4.96085,4.9617,15000000.0
2009-11-17 02:40:00,4.96151,4.96169,4.95944,4.96169,12000000.0
2009-11-17 02:41:00,4.96125,4.96193,4.96021,4.96021,13000000.0
2009-11-17 02:42:00,4.96161,4.96206,4.96055,4.96201,16000000.0
2009-11-17 02:43:00,4.96141,4.96141,4.9599,4.96026,18000000.0
2009-11-17 02:44:00,4.96082,4.96082,4.95961,4.9599,10000000.0
2009-11-17 02:45:00,4.96043,4.9611,4.95932,4.96083,14000000.0
2009-11-17 02:46:00,4.96094,4.96182,4.96038,4.96146,18000000.0
2009-11-17 02:47:00,4.9602,4.96165,4.9602,4.96076,17000000.0
2009-11-17 02:48:00,4.96048,4.96119,4.95966,4.96064,7000000.0
2009-11-17 02:49:00,4.9601,4.96091,4.95876,4.95948,13000000.0
2009-11-17 02:50:00,4.95998,4.96052,4.95871,4.96047,14000000.0
2009-11-17 02:51:00,4.95858,4.96031,4.95849,4.96031,15000000.0
2009-11-17 02:52:00,4.9593,4.95993,4.95861,4.95885,15000000.0
2009-11-17 02:53:00,4.95773,4.95941,4.95726,4.95941,9000000.0
2009-11-17 02:54:00,4.96015,4.9604,4.95837,4.95837,13000000.0
2009-11-17 02:55:00,4.96019,4.96023,4.95857,4.96023,11000000.0
2009-11-17 02:56:00,4.95911,4.96096,4.95911,4.9605,18000000.0
2009-11-17 02:57:00,4.96114,4.96156,4.95865,4.96084,13000000.0
2009-11-17 02:58:00,4.9611,4.96139,4.95994,4.96045,9000000.0
2009-11-17 02:59:00,4.96141,4.96141,4.95989,4.96128,14000000.0
2009-11-17 03:00:00,4.95964,4.96054,4.95907,4.95983,11000000.0
2009-11-17 03:01:00,4.95973,4.96036,4.95973,4.96022,11000000.0
2009-11-17 03:02:00,4.95995,4.96084,4.95952,4.96061,11000000.0
2009-11-17 03:03:00,4.96034,4.96034,4.95884,4.96,23000000.0
2009-11-17 03:04:00,4.96032,4.96043,4.95924,4.96043,11000000.0
2009-11-17 03:05:00,4.96007,4.96023,4.95891,4.96007,17000000.0
2009-11-17 03:06:00,4.9596,4.95992,4.9586,4.95964,9000000.0
2009-11-17 03:07:00,4.95914,4.96028,4.95872,4.95899,15000000.0
2009-11-17 03:08:00,4.95904,4.96028,4.95859,4.95948,12000000.0
2009-11-17 03:09:00,4.95931,4.96033,4.95869,4.95954,15000000.0
2009-11-17 03:10:00,4.95895,4.95976,4.9583,4.95932,19000000.0
2009-11-17 03:11:00,4.95808,4.9599,4.95808,4.9599,15000000.0
2009-11-17 03:12:00,4.95946,4.96061,4.95896,4.95949,18000000.0
2009-11-17 03:13:00,4.96014,4.96052,4.96014,4.96016,18000000.0
2009-11-17 03:14:00,4.9598,4.96011,4.95903,4.95928,10000000.0
2009-11-17 03:15:00,4.95885,4.96073,4.95858,4.96065,7000000.0
2009-11-17 03:16:00,4.96127,4.96151,4.95906,4.96064,8000000.0
2009-11-17 03:17:00,4.96217,4.96217,4.96068,4.96068,10000000.0
2009-11-17 03:18:00,4.96245,4.96303,4.96112,4.96285,15000000.0
2009-11-17 03:19:00,4.96285,4.96414,4.96273,4.96283,10000000.0
2009-11-17 03:20:00,4.96379,4.96531,4.96353,4.96399,16000000.0
2009-11-17 03:21:00,4.96465,4.96491,4.96394,4.96491,11000000.0
2009-11-17 03:22:00,4.96369,4.96545,4.96369,4.96385,10000000.0
2009-11-17 03:23:00,4.96384,4.96537,4.96306,4.96397,12000000.0
2009-11-17 03:24:00,4.96411,4.96495,4.96291,4.96381,13000000.0
2009-11-17 03:25:00,4.9641,4.96446,4.96261,4.96261,11000000.0
2009-11-17 03:26:00,4.9627,4.96435,4.9627,4.96315,13000000.0
2009-11-17 03:27:00,4.9641,4.96514,4.96336,4.96471,14000000.0
2009-11-17 03:28:00,4.963,4.96554,4.963,4.96554,18000000.0
2009-11-17 03:29:00,4.96453,4.96481,4.96334,4.96405,15000000.0
2009-11-17 03:30:00,4.96402,4.96525,4.96371,4.96523,10000000.0
2009-11-17 03:31:00,4.96366,4.96523,4.96366,4.96516,13000000.0
2009-11-17 03:32:00,4.96405,4.96509,4.96377,4.96377,16000000.0
2009-11-17 03:33:00,4.96489,4.96599,4.96408,4.96419,13000000.0
2009-11-17 03:34:00,4.96486,4.96634,4.96484,4.96613,16000000.0
2009-11-17 03:35:00,4.96634,4.96728,4.96517,4.96695,10000000.0
2009-11-17 03:36:00,4.9654,4.967,4.96515,4.967,11000000.0
2009-11-17 03:37:00,4.96694,4.96694,4.9652,4.96594,13000000.0
2009-11-17 03:38:00,4.96664,4.96669,4.96455,4.9652,13000000.0
2009-11-17 03:39:00,4.96672,4.96678,4.9649,4.9649,13000000.0
2009-11-17 03:40:00,4.96642,4.96642,4.96368,4.96454,12000000.0
2009-11-17 03:41:00,4.96414,4.96548,4.964,4.96494,16000000.0
2009-11-17 03:42:00,4.96472,4.96623,4.96443,4.96557,21000000.0
2009-11-17 03:43:00,4.96432,4.96564,4.96416,4.96505,18000000.0
2009-11-17 03:44:00,4.96505,4.96548,4.964,4.964,15000000.0
2009-11-17 03:45:00,4.96462,4.96484,4.96396,4.96445,9000000.0
2009-11-17 03:46:00,4.96327,4.96507,4.96316,4.96316,8000000.0
2009-11-17 03:47:00,4.96344,4.9651,4.96316,4.96412,11000000.0
2009-11-17 03:48:00,4.96319,4.96518,4.96319,4.96509,9000000.0
2009-11-17 03:49:00,4.96491,4.96499,4.96316,4.96499,16000000.0
2009-11-17 03:50:00,4.96401,4.96466,4.96317,4.96434,19000000.0
2009-11-17 03:51:00,4.96352,4.96363,4.96278,4.96306,9000000.0
2009-11-17 03:52:00,4.96286,4.96453,4.96256,4.96301,19000000.0
2009-11-17 03:53:00,4.96329,4.96451,4.96324,4.96451,10000000.0
2009-11-17 03:54:00,4.96374,4.96603,4.96367,4.96603,17000000.0
2009-11-17 03:55:00,4.96584,4.96659,4.96418,4.96608,16000000.0
2009-11-17 03:56:00,4.96537,4.96628,4.96472,4.96507,7000000.0
2009-11-17 03:57:00,4.96504,4.96561,4.96439,4.96559,11000000.0
2009-11-17 03:58:00,4.96501,4.96649,4.96444,4.96508,12000000.0
2009-11-17 03:59:00,4.9659,4.96722,4.96497,4.96528,17000000.0
2009-11-17 04:00:00,4.96697,4.96697,4.9647,4.9647,12000000.0
2009-11-17 04:01:00,4.96548,4.96625,4.96448,4.96625,16000000.0
2009-11-17 04:02:00,4.96618,4.96639,4.9644,4.96475,14000000.0
2009-11-17 04:03:00,4.96468,4.96607,4.96468,4.96518,12000000.0
2009-11-17 04:04:00,4.96533,4.96613,4.96427,4.96427,16000000.0
2009-11-17 04:05:00,4.96563,4.96582,4.96456,4.96456,13000000.0
2009-11-17 04:06:00,4.96432,4.96617,4.96432,4.96608,16000000.0
2009-11-17 04:07:00,4.96498,4.96588,4.96443,4.96443,13000000.0
2009-11-17 04:08:00,4.9651,4.96581,4.96416,4.96421,14000000.0
2009-11-17 04:09:00,4.96587,4.96641,4.96472,4.96641,10000000.0
2009-11-17 04:10:00,4.96534,4.96684,4.96497,4.96508,12000000.0
2009-11-17 04:11:00,4.96602,4.96677,4.96507,4.96593,14000000.0
2009-11-17 04:12:00,4.96603,4.96687,4.96493,4.96687,19000000.0
2009-11-17 04:13:00,4.96594,4.96659,4.965,4.96508,20000000.0
2009-11-17 04:14:00,4.9652,4.96714,4.9652,4.96648,12000000.0
2009-11-17 04:15:00,4.96756,4.96936,4.96694,4.96936,8000000.0
2009-11-17 04:16:00,4.96882,4.96882,4.96661,4.96848,13000000.0
2009-11-17 04:17:00,4.96703,4.96896,4.96703,4.96896,15000000.0
2009-11-17 04:18:00,4.9694,4.96977,4.96798,4.9689,9000000.0
2009-11-17 04:19:00,4.96897,4.96989,4.96819,4.96934,12000000.0
2009-11-17 04:20:00,4.96935,4.96999,4.96851,4.96902,9000000.0
2009-11-17 04:21:00,4.97093,4.97237,4.96972,4.97185,17000000.0
2009-11-17 04:22:00,4.97252,4.97252,4.96983,4.96983,14000000.0
2009-11-17 04:23:00,4.97072,4.97111,4.96969,4.96969,10000000.0
2009-11-17 04:24:00,4.96961,4.97126,4.96945,4.97027,12000000.0
2009-11-17 04:25:00,4.96981,4.96985,4.96818,4.96883,10000000.0
2009-11-17 04:26:00,4.96972,4.97004,4.96802,4.96802,7000000.0
2009-11-17 04:27:00,4.96917,4.96995,4.96829,4.9685,15000000.0
2009-11-17 04:28:00,4.96951,4.96993,4.96866,4.96974,7000000.0
2009-11-17 04:29:00,4.96986,4.97012,4.96898,4.96918,14000000.0
2009-11-17 04:30:00,4.96988,4.9703,4.96926,4.96979,11000000.0
2009-11-17 04:31:00,4.96915,4.97003,4.96809,4.97003,15000000.0
2009-11-17 04:32:00,4.97022,4.97022,4.96854,4.96884,17000000.0
2009-11-17 04:33:00,4.96929,4.97014,4.96828,4.96887,14000000.0
2009-11-17 04:34:00,4.96844,4.96895,4.96797,4.9686,9000000.0
2009-11-17 04:35:00,4.96963,4.96963,4.96803,4.96938,12000000.0
2009-11-17 04:36:00,4.96797,4.96969,4.96797,4.96969,12000000.0
2009-11-17 04:37:00,4.96852,4.96945,4.96775,4.96834,12000000.0
2009-11-17 04:38:00,4.96817,4.96902,4.96753,4.96753,11000000.0
2009-11-17 04:39:00,4.96784,4.969,4.96741,4.96899,17000000.0
2009-11-17 04:40:00,4.96796,4.9686,4.96752,4.96752,9000000.0
2009-11-17 04:41:00,4.96856,4.96856,4.96716,4.96832,10000000.0
2009-11-17 04:42:00,4.96919,4.96922,4.96762,4.96868,8000000.0
2009-11-17 04:43:00,4.96854,4.96857,4.9668,4.96826,18000000.0
2009-11-17 04:44:00,4.96754,4.96826,4.96683,4.96826,9000000.0
2009-11-17 04:45:00,4.9676,4.96842,4.96648,4.96648,9000000.0
2009-11-17 04:46:00,4.96703,4.96769,4.96603,4.96604,16000000.0
2009-11-17 04:47:00,4.96698,4.96774,4.96563,4.96774,12000000.0
2009-11-17 04:48:00,4.96745,4.96817,4.96634,4.96634,10000000.0
2009-11-17 04:49:00,4.96704,4.96776,4.9664,4.96746,16000000.0
2009-11-17 04:50:00,4.96684,4.96753,4.96642,4.96675,16000000.0
2009-11-17 04:51:00,4.96718,4.96813,4.96623,4.96657,20000000.0
2009-11-17 04:52:00,4.9674,4.96867,4.96633,4.96867,13000000.0
2009-11-17 04:53:00,4.96822,4.9687,4.96673,4.96789,11000000.0
2009-11-17 04:54:00,4.96806,4.96873,4.96741,4.96873,11000000.0
2009-11-17 04:55:00,4.96866,4.97,4.96837,4.96959,12000000.0
2009-11-17 04:56:00,4.96907,4.97011,4.96825,4.96941,16000000.0
2009-11-17 04:57:00,4.97009,4.97009,4.96858,4.96905,7000000.0
2009-11-17 04:58:00,4.96909,4.96959,4.96787,4.96847,13000000.0
2009-11-17 04:59:00,4.96761,4.96905,4.96742,4.96856,17000000.0
2009-11-17 05:00:00,4.96847,4.96965,4.96827,4.96827,10000000.0
2009-11-17 05:01:00,4.9699,4.9699,4.96838,4.96902,13000000.0
2009-11-17 05:02:00,4.9684,4.96989,4.9684,4.96919,18000000.0
2009-11-17 05:03:00,4.96805,4.97026,4.96805,4.96902,9000000.0
2009-11-17 05:04:00,4.97039,4.97063,4.96876,4.96982,12000000.0
2009-11-17 05:05:00,4.96999,4.97004,4.96944,4.96996,10000000.0
2009-11-17 05:06:00,4.97062,4.97062,4.96903,4.97036,20000000.0
2009-11-17 05:07:00,4.97013,4.97018,4.96915,4.96995,10000000.0
2009-11-17 05:08:00,4.97024,4.97053,4.96876,4.96986,17000000.0
2009-11-17 05:09:00,4.97055,4.97075,4.96886,4.97013,15000000.0
2009-11-17 05:10:00,4.97,4.97085,4.9688,4.97085,10000000.0
2009-11-17 05:11:00,4.97079,4.97079,4.96955,4.9705,16000000.0
2009-11-17 05:12:00,4.97051,4.97181,4.97035,4.97085,7000000.0
2009-11-17 05:13:00,4.97078,4.97176,4.96944,4.96944,12000000.0
2009-11-17 05:14:00,4.97149,4.97149,4.97018,4.97106,14000000.0
2009-11-17 05:15:00,4.97106,4.97214,4.96978,4.96978,16000000.0
2009-11-17 05:16:00,4.97078,4.97129,4.97007,4.97107,15000000.0
2009-11-17 05:17:00,4.97098,4.97112,4.96996,4.97099,10000000.0
2009-11-17 05:18:00,4.97081,4.97133,4.96956,4.9707,13000000.0
2009-11-17 05:19:00,4.97127,4.97205,4.96965,4.97067,13000000.0
2009-11-17 05:20:00,4.97048,4.97182,4.96936,4.97093,20000000.0
2009-11-17 05:21:00,4.97026,4.9705,4.96981,4.97008,9000000.0
2009-11-17 05:22:00,4.96918,4.9705,4.96918,4.97022,17000000.0
2009-11-17 05:23:00,4.96923,4.97073,4.96923,4.96924,14000000.0
2009-11-17 05:24:00,4.97047,4.97081,4.96852,4.97002,19000000.0
2009-11-17 05:25:00,4.96927,4.96999,4.96849,4.96938,13000000.0
2009-11-17 05:26:00,4.96873,4.97004,4.96795,4.96891,13000000.0
2009-11-17 05:27:00,4.9692,4.96945,4.96736,4.96736,13000000.0
2009-11-17 05:28:00,4.96925,4.96961,4.9679,4.96826,10000000.0
2009-11-17 05:29:00,4.96884,4.96911,4.96795,4.9687,17000000.0
2009-11-17 05:30:00,4.96863,4.96913,4.96754,4.96842,21000000.0
2009-11-17 05:31:00,4.96752,4.96957,4.96751,4.96904,13000000.0
2009-11-17 05:32:00,4.9682,4.96959,4.96779,4.96922,16000000.0
2009-11-17 05:33:00,4.96895,4.9704,4.96859,4.97003,13000000.0
2009-11-17 05:34:00,4.96965,4.97109,4.96903,4.97109,13000000.0
2009-11-17 05:35:00,4.97056,4.97138,4.96954,4.97084,14000000.0
2009-11-17 05:36:00,4.97152,4.97164,4.96987,4.97139,18000000.0
2009-11-17 05:37:00,4.97112,4.97152,4.97026,4.97116,12000000.0
2009-11-17 05:38:00,4.97171,4.97196,4.97028,4.97173,13000000.0
2009-11-17 05:39:00,4.97042,4.97171,4.96986,4.96988,21000000.0
2009-11-17 05:40:00,4.97121,4.97121,4.96951,4.96998,14000000.0
2009-11-17 05:41:00,4.96948,4.97147,4.96948,4.96991,13000000.0
2009-11-17 05:42:00,4.96977,4.97103,4.96977,4.97103,8000000.0
2009-11-17 05:43:00,4.96969,4.97104,4.96871,4.9702,13000000.0
2009-11-17 05:44:00,4.96908,4.97075,4.96764,4.97075,13000000.0
2009-11-17 05:45:00,4.97057,4.971,4.96933,4.96998,24000000.0
2009-11-17 05:46:00,4.9693,4.9712,4.96902,4.97068,14000000.0
2009-11-17 05:47:00,4.96946,4.97091,4.96946,4.97026,11000000.0
2009-11-17 05:48:00,4.96893,4.97121,4.96893,4.96931,18000000.0
2009-11-17 05:49:00,4.96942,4.97092,4.96942,4.97062,10000000.0
2009-11-17 05:50:00,4.97097,4.97097,4.9689,4.9689,10000000.0
2009-11-17 05:51:00,4.96943,4.97022,4.96913,4.97001,11000000.0
2009-11-17 05:52:00,4.96853,4.97076,4.96853,4.96893,19000000.0
2009-11-17 05:53:00,4.96917,4.97042,4.96861,4.96984,15000000.0
2009-11-17 05:54:00,4.96864,4.96975,4.96832,4.96832,7000000.0
2009-11-17 05:55:00,4.969,4.97035,4.96846,4.97035,12000000.0
2009-11-17 05:56:00,4.96898,4.9704,4.96858,4.96916,16000000.0
2009-11-17 05:57:00,4.96991,4.96995,4.96899,4.9693,11000000.0
2009-11-17 05:58:00,4.9694,4.97041,4.96865,4.96865,22000000.0
2009-11-17 05:59:00,4.96929,4.97018,4.96853,4.96987,9000000.0
2009-11-17 06:00:00,4.96935,4.97037,4.96875,4.97014,17000000.0
2009-11-17 06:01:00,4.96965,4.97001,4.96816,4.96889,18000000.0
2009-11-17 06:02:00,4.97006,4.97022,4.96862,4.96862,18000000.0
2009-11-17 06:03:00,4.97029,4.97075,4.97021,4.97075,16000000.0
2009-11-17 06:04:00,4.96928,4.97055,4.96928,4.96994,8000000.0
2009-11-17 06:05:00,4.96946,4.97015,4.96946,4.96996,10000000.0
2009-11-17 06:06:00,4.96857,4.96997,4.96857,4.96994,27000000.0
2009-11-17 06:07:00,4.97057,4.97057,4.97008,4.97008,17000000.0
2009-11-17 06:08:00,4.9695,4.9698,4.96863,4.9698,14000000.0
2009-11-17 06:09:00,4.9702,4.97061,4.96994,4.97007,13000000.0
2009-11-17 06:10:00,4.96968,4.97095,4.96918,4.96918,14000000.0
2009-11-17 06:11:00,4.96895,4.97012,4.96866,4.97,16000000.0
2009-11-17 06:12:00,4.96856,4.97044,4.96784,4.96784,17000000.0
2009-11-17 06:13:00,4.9696,4.97001,4.96797,4.96813,14000000.0
2009-11-17 06:14:00,4.96944,4.96965,4.96833,4.96851,12000000.0
2009-11-17 06:15:00,4.96925,4.97017,4.96882,4.96968,13000000.0
2009-11-17 06:16:00,4.96862,4.97029,4.96862,4.97,14000000.0
2009-11-17 06:17:00,4.96864,4.97025,4.96863,4.96929,11000000.0
2009-11-17 06:18:00,4.97128,4.97128,4.96975,4.96975,12000000.0
2009-11-17 06:19:00,4.97022,4.97151,4.96985,4.97151,19000000.0
2009-11-17 06:20:00,4.9705,4.97065,4.96881,4.96881,11000000.0
2009-11-17 06:21:00,4.9694,4.96979,4.96892,4.96942,9000000.0
2009-11-17 06:22:00,4.96983,4.96992,4.96828,4.96937,22000000.0
2009-11-17 06:23:00,4.96933,4.9701,4.96846,4.96846,18000000.0
2009-11-17 06:24:00,4.9688,4.96967,4.96833,4.96928,8000000.0
2009-11-17 06:25:00,4.96899,4.96951,4.96851,4.96951,9000000.0
2009-11-17 06:26:00,4.96892,4.96892,4.96748,4.96887,13000000.0
2009-11-17 06:27:00,4.96851,4.96851,4.96684,4.96765,15000000.0
2009-11-17 06:28:00,4.96608,4.96836,4.96608,4.96628,18000000.0
2009-11-17 06:29:00,4.96805,4.96835,4.96648,4.96835,16000000.0
2009-11-17 06:30:00,4.96812,4.96813,4.96672,4.96772,10000000.0
2009-11-17 06:31:00,4.96652,4.96729,4.96593,4.96729,13000000.0
2009-11-17 06:32:00,4.96627,4.96767,4.96626,4.96626,10000000.0
2009-11-17 06:33:00,4.96693,4.96736,4.96637,4.96637,10000000.0
2009-11-17 06:34:00,4.96608,4.96721,4.96593,4.96721,15000000.0
2009-11-17 06:35:00,4.96645,4.96723,4.96545,4.96677,13000000.0
2009-11-17 06:36:00,4.96722,4.96722,4.96565,4.96584,23000000.0
2009-11-17 06:37:00,4.966,4.9664,4.96555,4.96588,11000000.0
2009-11-17 06:38:00,4.96494,4.96707,4.96494,4.96707,17000000.0
2009-11-17 06:39:00,4.96543,4.96724,4.96538,4.96697,8000000.0
2009-11-17 06:40:00,4.96622,4.96695,4.96481,4.96621,15000000.0
2009-11-17 06:41:00,4.96658,4.96666,4.96522,4.96522,15000000.0
2009-11-17 06:42:00,4.96541,4.96647,4.96495,4.96554,16000000.0
2009-11-17 06:43:00,4.9653,4.96605,4.96487,4.96564,12000000.0
2009-11-17 06:44:00,4.96563,4.96567,4.96415,4.965,13000000.0
2009-11-17 06:45:00,4.96495,4.96614,4.96453,4.96566,14000000.0
2009-11-17 06:46:00,4.96481,4.96641,4.96481,4.96496,12000000.0
2009-11-17 06:47:00,4.96612,4.96636,4.96497,4.96607,11000000.0
2009-11-17 06:48:00,4.96587,4.96592,4.96404,4.96583,15000000.0
2009-11-17 06:49:00,4.96546,4.96575,4.96424,4.96439,17000000.0
2009-11-17 06:50:00,4.96482,4.96607,4.96432,4.96607,13000000.0
2009-11-17 06:51:00,4.96508,4.96578,4.9645,4.96456,8000000.0
2009-11-17 06:52:00,4.9647,4.96575,4.96393,4.96393,14000000.0
2009-11-17 06:53:00,4.96563,4.96585,4.96452,4.96548,13000000.0
2009-11-17 06:54:00,4.96441,4.96504,4.9644,4.96487,8000000.0
2009-11-17 06:55:00,4.96466,4.96516,4.96419,4.96516,10000000.0
2009-11-17 06:56:00,4.9638,4.9651,4.96341,4.9651,11000000.0
2009-11-17 06:57:00,4.96408,4.9649,4.96353,4.96433,17000000.0
2009-11-17 06:58:00,4.96461,4.96461,4.96305,4.96432,12000000.0
2009-11-17 06:59:00,4.96426,4.96532,4.96346,4.96373,14000000.0
2009-11-17 07:00:00,4.96472,4.96524,4.96407,4.9641,11000000.0
2009-11-17 07:01:00,4.96524,4.96548,4.96443,4.96455,10000000.0
2009-11-17 07:02:00,4.96346,4.96506,4.9631,4.9631,14000000.0
2009-11-17 07:03:00,4.9652,4.9653,4.96381,4.96426,7000000.0
2009-11-17 07:04:00,4.96366,4.96448,4.96287,4.96448,16000000.0
2009-11-17 07:05:00,4.96268,4.96456,4.96268,4.96322,15000000.0
2009-11-17 07:06:00,4.96411,4.96479,4.9633,4.96421,16000000.0
2009-11-17 07:07:00,4.96314,4.96465,4.96314,4.9646,12000000.0
2009-11-17 07:08:00,4.96375,4.96419,4.96338,4.96414,8000000.0
2009-11-17 07:09:00,4.96348,4.9643,4.96291,4.96291,8000000.0
2009-11-17 07:10:00,4.96445,4.96445,4.96306,4.96396,16000000.0
2009-11-17 07:11:00,4.9648,4.96522,4.96348,4.96353,17000000.0
2009-11-17 07:12:00,4.96555,4.96556,4.96335,4.96342,20000000.0
2009-11-17 07:13:00,4.96533,4.96544,4.96352,4.96453,18000000.0
2009-11-17 07:14:00,4.9652,4.9652,4.96323,4.96472,11000000.0
2009-11-17 07:15:00,4.96431,4.96471,4.96322,4.96438,18000000.0
2009-11-17 07:16:00,4.96486,4.96486,4.96362,4.964,18000000.0
2009-11-17 07:17:00,4.9632,4.96441,4.96309,4.96386,12000000.0
2009-11-17 07:18:00,4.96311,4.96494,4.96304,4.96304,18000000.0
2009-11-17 07:19:00,4.96438,4.96471,4.96348,4.96471,14000000.0
2009-11-17 07:20:00,4.96393,4.96523,4.96303,4.96303,18000000.0
2009-11-17 07:21:00,4.96495,4.96509,4.96355,4.96509,13000000.0
2009-11-17 07:22:00,4.96458,4.96586,4.96414,4.96426,14000000.0
2009-11-17 07:23:00,4.96553,4.96614,4.96478,4.9658,15000000.0
2009-11-17 07:24:00,4.96496,4.96707,4.96496,4.96644,16000000.0
2009-11-17 07:25:00,4.96669,4.96749,4.96558,4.96695,15000000.0
2009-11-17 07:26:00,4.96869,4.96912,4.96662,4.96662,13000000.0
2009-11-17 07:27:00,4.96663,4.96814,4.96652,4.96722,12000000.0
2009-11-17 07:28:00,4.96706,4.9686,4.96628,4.96628,22000000.0
2009-11-17 07:29:00,4.96745,4.9677,4.96612,4.96744,16000000.0
2009-11-17 07:30:00,4.9667,4.96743,4.96599,4.96663,14000000.0
2009-11-17 07:31:00,4.96737,4.96737,4.9652,4.96713,13000000.0
2009-11-17 07:32:00,4.96673,4.96744,4.96606,4.96744,9000000.0
2009-11-17 07:33:00,4.96637,4.96749,4.96637,4.96687,7000000.0
2009-11-17 07:34:00,4.96771,4.96787,4.96571,4.96737,18000000.0
2009-11-17 07:35:00,4.96661,4.96769,4.96661,4.96766,9000000.0
2009-11-17 07:36:00,4.9678,4.96861,4.96657,4.96861,13000000.0
2009-11-17 07:37:00,4.96789,4.96892,4.96776,4.96892,11000000.0
2009-11-17 07:38:00,4.96862,4.96862,4.96749,4.96839,11000000.0
2009-11-17 07:39:00,4.96752,4.96843,4.96688,4.96837,19000000.0
2009-11-17 07:40:00,4.96845,4.96896,4.96765,4.96896,11000000.0
2009-11-17 07:41:00,4.96866,4.96885,4.96805,4.96864,7000000.0
2009-11-17 07:42:00,4.96916,4.96934,4.96764,4.96796,13000000.0
2009-11-17 07:43:00,4.968,4.96844,4.96718,4.96734,14000000.0
2009-11-17 07:44:00,4.96841,4.96883,4.96771,4.96801,10000000.0
2009-11-17 07:45:00,4.96889,4.96912,4.96771,4.96905,8000000.0
2009-11-17 07:46:00,4.96967,4.96989,4.96866,4.96866,13000000.0
2009-11-17 07:47:00,4.96946,4.97005,4.96804,4.96931,15000000.0
2009-11-17 07:48:00,4.96793,4.96911,4.96791,4.96902,13000000.0
2009-11-17 07:49:00,4.96841,4.96906,4.96806,4.96899,10000000.0
2009-11-17 07:50:00,4.9688,4.96948,4.96781,4.96781,17000000.0
2009-11-17 07:51:00,4.96795,4.96962,4.96795,4.96894,16000000.0
2009-11-17 07:52:00,4.96923,4.96928,4.96804,4.96878,13000000.0
2009-11-17 07:53:00,4.96898,4.96981,4.96844,4.96981,10000000.0
2009-11-17 07:54:00,4.96912,4.96917,4.96752,4.96849,11000000.0
2009-11-17 07:55:00,4.96902,4.96902,4.96686,4.96811,12000000.0
2009-11-17 07:56:00,4.96807,4.96981,4.96758,4.96882,13000000.0
2009-11-17 07:57:00,4.96921,4.9696,4.96834,4.96862,8000000.0
2009-11-17 07:58:00,4.96923,4.96964,4.96717,4.96924,14000000.0
2009-11-17 07:59:00,4.9689,4.96964,4.96775,4.96964,15000000.0
2009-11-17 08:00:00,4.96802,4.96947,4.96774,4.96941,10000000.0
2009-11-17 08:01:00,4.96924,4.96959,4.96753,4.96763,13000000.0
2009-11-17 08:02:00,4.9694,4.96976,4.96769,4.96976,14000000.0
2009-11-17 08:03:00,4.96896,4.97029,4.9679,4.96876,12000000.0
2009-11-17 08:04:00,4.97008,4.97028,4.96833,4.96938,16000000.0
2009-11-17 08:05:00,4.96918,4.96994,4.96861,4.96873,14000000.0
2009-11-17 08:06:00,4.97009,4.97009,4.96815,4.9683,19000000.0
2009-11-17 08:07:00,4.96914,4.96974,4.96826,4.96869,19000000.0
2009-11-17 08:08:00,4.96884,4.96982,4.96832,4.96982,11000000.0
2009-11-17 08:09:00,4.968,4.9691,4.96791,4.96891,10000000.0
2009-11-17 08:10:00,4.9691,4.96948,4.96755,4.96755,16000000.0
2009-11-17 08:11:00,4.96827,4.97112,4.96812,4.97112,9000000.0
2009-11-17 08:12:00,4.97172,4.97205,4.97097,4.97134,10000000.0
2009-11-17 08:13:00,4.97197,4.97448,4.97159,4.9744,11000000.0
2009-11-17 08:14:00,4.97366,4.97375,4.97186,4.97232,12000000.0
2009-11-17 08:15:00,4.97281,4.97337,4.97153,4.97319,15000000.0
2009-11-17 08:16:00,4.97155,4.97257,4.97147,4.97231,14000000.0
2009-11-17 08:17:00,4.97226,4.97309,4.97181,4.97181,10000000.0
2009-11-17 08:18:00,4.97216,4.9745,4.97216,4.97404,9000000.0
2009-11-17 08:19:00,4.97453,4.97476,4.97276,4.97385,11000000.0
2009-11-17 08:20:00,4.97392,4.97415,4.97278,4.97278,11000000.0
2009-11-17 08:21:00,4.97264,4.97447,4.97237,4.97447,20000000.0
2009-11-17 08:22:00,4.974,4.97473,4.97267,4.97267,8000000.0
2009-11-17 08:23:00,4.97354,4.97356,4.97245,4.97281,12000000.0
2009-11-17 08:24:00,4.97335,4.97335,4.97178,4.97332,13000000.0
2009-11-17 08:25:00,4.97341,4.97419,4.97256,4.97348,12000000.0
2009-11-17 08:26:00,4.97321,4.97401,4.97242,4.97401,13000000.0
2009-11-17 08:27:00,4.97388,4.97388,4.97267,4.97271,11000000.0
2009-11-17 08:28:00,4.97379,4.97431,4.97287,4.97287,8000000.0
2009-11-17 08:29:00,4.97247,4.9741,4.97231,4.97342,12000000.0
2009-11-17 08:30:00,4.97298,4.97394,4.97275,4.97393,11000000.0
2009-11-17 08:31:00,4.97411,4.97411,4.97172,4.97172,10000000.0
2009-11-17 08:32:00,4.97215,4.97284,4.97098,4.97163,13000000.0
2009-11-17 08:33:00,4.97178,4.97338,4.97178,4.97312,11000000.0
2009-11-17 08:34:00,4.97217,4.97324,4.97217,4.9732,17000000.0
2009-11-17 08:35:00,4.97315,4.97366,4.97213,4.97366,11000000.0
2009-11-17 08:36:00,4.97233,4.97275,4.97144,4.97161,10000000.0
2009-11-17 08:37:00,4.97208,4.97234,4.97114,4.97234,9000000.0
2009-11-17 08:38:00,4.97218,4.97218,4.97078,4.97148,18000000.0
2009-11-17 08:39:00,4.97218,4.97218,4.97036,4.97036,8000000.0
2009-11-17 08:40:00,4.97161,4.97225,4.97102,4.97145,7000000.0
2009-11-17 08:41:00,4.9711,4.97195,4.97082,4.97085,16000000.0
2009-11-17 08:42:00,4.97118,4.97199,4.97041,4.97199,14000000.0
2009-11-17 08:43:00,4.97063,4.97159,4.97022,4.97159,12000000.0
2009-11-17 08:44:00,4.97139,4.97145,4.97043,4.97043,9000000.0
2009-11-17 08:45:00,4.97121,4.97144,4.96927,4.96958,18000000.0
2009-11-17 08:46:00,4.97082,4.97161,4.97009,4.97009,14000000.0
2009-11-17 08:47:00,4.97181,4.97181,4.97028,4.97132,18000000.0
2009-11-17 08:48:00,4.97142,4.97209,4.97052,4.97209,12000000.0
2009-11-17 08:49:00,4.97096,4.97185,4.97055,4.97178,14000000.0
2009-11-17 08:50:00,4.97179,4.97274,4.97098,4.97274,16000000.0
2009-11-17 08:51:00,4.97234,4.97336,4.97158,4.97278,21000000.0
2009-11-17 08:52:00,4.97246,4.97333,4.97226,4.97267,20000000.0
2009-11-17 08:53:00,4.97234,4.9728,4.97185,4.97197,7000000.0
2009-11-17 08:54:00,4.97237,4.97312,4.97111,4.9723,17000000.0
2009-11-17 08:55:00,4.97137,4.97199,4.97061,4.97199,12000000.0
2009-11-17 08:56:00,4.97152,4.97235,4.97093,4.97207,17000000.0
2009-11-17 08:57:00,4.97137,4.97137,4.9697,4.96979,16000000.0
2009-11-17 08:58:00,4.96904,4.97046,4.96877,4.96998,12000000.0
2009-11-17 08:59:00,4.9693,4.9697,4.96773,4.96814,13000000.0
2009-11-17 09:00:00,4.9683,4.9683,4.96552,4.96552,17000000.0
2009-11-17 09:01:00,4.96653,4.9681,4.96618,4.96665,13000000.0
2009-11-17 09:02:00,4.96753,4.96802,4.96606,4.96614,8000000.0
2009-11-17 09:03:00,4.96736,4.96736,4.96604,4.96703,16000000.0
2009-11-17 09:04:00,4.96558,4.96798,4.96558,4.96795,8000000.0
2009-11-17 09:05:00,4.96671,4.96853,4.96669,4.96853,11000000.0
2009-11-17 09:06:00,4.96688,4.96871,4.96688,4.96871,10000000.0
2009-11-17 09:07:00,4.96884,4.96893,4.96707,4.96784,10000000.0
2009-11-17 09:08:00,4.96612,4.9681,4.96612,4.96656,19000000.0
2009-11-17 09:09:00,4.96782,4.96782,4.96537,4.96618,16000000.0
2009-11-17 09:10:00,4.96627,4.96692,4.96516,4.96692,8000000.0
2009-11-17 09:11:00,4.9664,4.96668,4.96567,4.96661,11000000.0
2009-11-17 09:12:00,4.96639,4.9666,4.96482,4.9666,16000000.0
2009-11-17 09:13:00,4.96679,4.96679,4.96495,4.96495,15000000.0
2009-11-17 09:14:00,4.96552,4.9658,4.96444,4.96448,17000000.0
2009-11-17 09:15:00,4.96499,4.96592,4.96367,4.96455,12000000.0
2009-11-17 09:16:00,4.96367,4.9656,4.9633,4.9651,14000000.0
2009-11-17 09:17:00,4.96302,4.9642,4.96285,4.96384,14000000.0
2009-11-17 09:18:00,4.96398,4.96434,4.96204,4.96326,18000000.0
2009-11-17 09:19:00,4.96253,4.96438,4.96224,4.96391,14000000.0
2009-11-17 09:20:00,4.96369,4.96419,4.96282,4.96372,18000000.0
2009-11-17 09:21:00,4.96271,4.96444,4.96256,4.96394,17000000.0
2009-11-17 09:22:00,4.96453,4.96528,4.96262,4.96464,13000000.0
2009-11-17 09:23:00,4.96561,4.96566,4.96364,4.9647,12000000.0
2009-11-17 09:24:00,4.96339,4.9644,4.96293,4.96435,14000000.0
2009-11-17 09:25:00,4.96399,4.96497,4.96352,4.96353,9000000.0
2009-11-17 09:26:00,4.9638,4.96597,4.9638,4.96447,13000000.0
2009-11-17 09:27:00,4.96627,4.96658,4.96486,4.96658,13000000.0
2009-11-17 09:28:00,4.96634,4.96668,4.96514,4.9652,19000000.0
2009-11-17 09:29:00,4.96669,4.9667,4.96515,4.96515,14000000.0
2009-11-17 09:30:00,4.9673,4.96847,4.96628,4.96847,15000000.0
2009-11-17 09:31:00,4.96816,4.96816,4.96635,4.96807,11000000.0
2009-11-17 09:32:00,4.96833,4.96839,4.96624,4.96624,16000000.0
2009-11-17 09:33:00,4.96782,4.96814,4.96628,4.96645,9000000.0
2009-11-17 09:34:00,4.96694,4.96711,4.96514,4.96685,18000000.0
2009-11-17 09:35:00,4.96723,4.96886,4.96657,4.96864,14000000.0
2009-11-17 09:36:00,4.9691,4.9691,4.96718,4.96852,16000000.0
2009-11-17 09:37:00,4.96874,4.96902,4.96797,4.96874,20000000.0
2009-11-17 09:38:00,4.96896,4.96896,4.96613,4.96778,19000000.0
2009-11-17 09:39:00,4.96755,4.96863,4.96591,4.9675,16000000.0
2009-11-17 09:40:00,4.96661,4.96685,4.96453,4.96668,12000000.0
2009-11-17 09:41:00,4.96632,4.967,4.96518,4.96616,18000000.0
2009-11-17 09:42:00,4.96745,4.96758,4.96584,4.96758,16000000.0
2009-11-17 09:43:00,4.96793,4.96855,4.96693,4.96791,15000000.0
2009-11-17 09:44:00,4.96841,4.96847,4.9673,4.96811,13000000.0
2009-11-17 09:45:00,4.969,4.96946,4.96766,4.96782,13000000.0
2009-11-17 09:46:00,4.96804,4.9692,4.96713,4.96829,17000000.0
2009-11-17 09:47:00,4.96672,4.96815,4.96612,4.96692,13000000.0
2009-11-17 09:48:00,4.96825,4.96918,4.96717,4.96877,16000000.0
2009-11-17 09:49:00,4.96876,4.96978,4.96777,4.96916,17000000.0
2009-11-17 09:50:00,4.96923,4.96997,4.96826,4.96932,12000000.0
2009-11-17 09:51:00,4.96904,4.96922,4.96811,4.96912,16000000.0
2009-11-17 09:52:00,4.96947,4.96947,4.96733,4.9691,16000000.0
2009-11-17 09:53:00,4.96842,4.96855,4.9667,4.96855,15000000.0
2009-11-17 09:54:00,4.96862,4.96862,4.96641,4.96771,15000000.0
2009-11-17 09:55:00,4.96814,4.96814,4.96568,4.96634,15000000.0
2009-11-17 09:56:00,4.96693,4.96693,4.96482,4.96578,17000000.0
2009-11-17 09:57:00,4.96629,4.96636,4.96515,4.96601,12000000.0
2009-11-17 09:58:00,4.96616,4.96731,4.9651,4.9653,14000000.0
2009-11-17 09:59:00,4.96548,4.96634,4.96481,4.96481,10000000.0
2009-11-17 10:00:00,4.96486,4.96664,4.96486,4.96664,11000000.0
2009-11-17 10:01:00,4.9664,4.96675,4.96535,4.96675,24000000.0
2009-11-17 10:02:00,4.96672,4.96742,4.96584,4.96742,14000000.0
2009-11-17 10:03:00,4.96758,4.96781,4.96588,4.96781,16000000.0
2009-11-17 10:04:00,4.96822,4.96822,4.96723,4.96769,10000000.0
2009-11-17 10:05:00,4.96811,4.96834,4.96639,4.96667,10000000.0
2009-11-17 10:06:00,4.96713,4.96792,4.96624,4.96772,9000000.0
2009-11-17 10:07:00,4.96716,4.96731,4.96621,4.96651,11000000.0
2009-11-17 10:08:00,4.96778,4.9679,4.96676,4.96767,9000000.0
2009-11-17 10:09:00,4.96825,4.96828,4.96699,4.96757,11000000.0
2009-11-17 10:10:00,4.96801,4.9685,4.96656,4.9685,15000000.0
2009-11-17 10:11:00,4.96867,4.96867,4.96696,4.96696,16000000.0
2009-11-17 10:12:00,4.96781,4.96873,4.96736,4.96873,19000000.0
2009-11-17 10:13:00,4.96747,4.96855,4.96696,4.96753,9000000.0
2009-11-17 10:14:00,4.96905,4.9712,4.96764,4.9712,11000000.0
2009-11-17 10:15:00,4.97125,4.9726,4.97059,4.97249,8000000.0
2009-11-17 10:16:00,4.97172,4.97236,4.97096,4.97203,17000000.0
2009-11-17 10:17:00,4.97189,4.97304,4.97103,4.97255,16000000.0
2009-11-17 10:18:00,4.97186,4.97293,4.97133,4.97279,16000000.0
2009-11-17 10:19:00,4.97287,4.97433,4.97232,4.97258,17000000.0
2009-11-17 10:20:00,4.97207,4.97396,4.97207,4.97306,16000000.0
2009-11-17 10:21:00,4.97313,4.97332,4.97174,4.97174,7000000.0
2009-11-17 10:22:00,4.97335,4.97335,4.9718,4.9727,10000000.0
2009-11-17 10:23:00,4.97233,4.97273,4.97099,4.97238,14000000.0
2009-11-17 10:24:00,4.97235,4.97278,4.97083,4.97234,13000000.0
2009-11-17 10:25:00,4.97267,4.97357,4.97141,4.97265,12000000.0
2009-11-17 10:26:00,4.97207,4.97366,4.97207,4.97351,11000000.0
2009-11-17 10:27:00,4.97366,4.97411,4.97231,4.97406,13000000.0
2009-11-17 10:28:00,4.97375,4.97375,4.97059,4.97207,13000000.0
2009-11-17 10:29:00,4.97043,4.97175,4.97043,4.97175,11000000.0
2009-11-17 10:30:00,4.97077,4.97077,4.96957,4.97004,9000000.0
2009-11-17 10:31:00,4.97094,4.97163,4.96938,4.96938,16000000.0
2009-11-17 10:32:00,4.97049,4.97154,4.9701,4.97078,9000000.0
2009-11-17 10:33:00,4.97078,4.9708,4.96884,4.96902,12000000.0
2009-11-17 10:34:00,4.96936,4.97065,4.96925,4.97065,11000000.0
2009-11-17 10:35:00,4.97029,4.97237,4.96945,4.97237,17000000.0
2009-11-17 10:36:00,4.97165,4.97165,4.97011,4.97145,10000000.0
2009-11-17 10:37:00,4.97168,4.97224,4.96989,4.97009,15000000.0
2009-11-17 10:38:00,4.97115,4.97169,4.97019,4.97167,17000000.0
2009-11-17 10:39:00,4.97151,4.97287,4.97064,4.97271,13000000.0
2009-11-17 10:40:00,4.97247,4.97289,4.97134,4.97287,10000000.0
2009-11-17 10:41:00,4.9716,4.97419,4.9716,4.97405,15000000.0
2009-11-17 10:42:00,4.97368,4.97406,4.97246,4.97293,12000000.0
2009-11-17 10:43:00,4.97447,4.97447,4.97236,4.97289,13000000.0
2009-11-17 10:44:00,4.97459,4.97671,4.97365,4.97671,12000000.0
2009-11-17 10:45:00,4.97634,4.97704,4.9739,4.9746,13000000.0
2009-11-17 10:46:00,4.97353,4.97506,4.97353,4.97506,13000000.0
2009-11-17 10:47:00,4.97539,4.97539,4.97257,4.97319,7000000.0
2009-11-17 10:48:00,4.97302,4.97367,4.97205,4.97367,12000000.0
2009-11-17 10:49:00,4.9732,4.97388,4.97289,4.97388,10000000.0
2009-11-17 10:50:00,4.97186,4.97484,4.97178,4.97484,14000000.0
2009-11-17 10:51:00,4.97422,4.97525,4.97352,4.97525,11000000.0
2009-11-17 10:52:00,4.97452,4.97511,4.97327,4.97406,20000000.0
2009-11-17 10:53:00,4.97529,4.97529,4.97311,4.97327,9000000.0
2009-11-17 10:54:00,4.97349,4.97432,4.97232,4.97349,18000000.0
2009-11-17 10:55:00,4.97232,4.97308,4.97181,4.97189,10000000.0
2009-11-17 10:56:00,4.97289,4.97364,4.97242,4.97364,11000000.0
2009-11-17 10:57:00,4.97303,4.97414,4.97268,4.97399,8000000.0
2009-11-17 10:58:00,4.97349,4.97429,4.9727,4.97429,10000000.0
2009-11-17 10:59:00,4.9736,4.9736,4.97199,4.9733,10000000.0
2009-11-17 11:00:00,4.97215,4.97347,4.97184,4.97337,15000000.0
2009-11-17 11:01:00,4.97344,4.97344,4.97161,4.97172,12000000.0
2009-11-17 11:02:00,4.9721,4.97259,4.97152,4.97252,8000000.0
2009-11-17 11:03:00,4.97313,4.97392,4.97243,4.97386,11000000.0
2009-11-17 11:04:00,4.97423,4.97506,4.97323,4.97447,15000000.0
2009-11-17 11:05:00,4.9745,4.97529,4.97309,4.97461,17000000.0
2009-11-17 11:06:00,4.97496,4.97687,4.97431,4.97556,12000000.0
2009-11-17 11:07:00,4.97638,4.97742,4.9761,4.97619,11000000.0
2009-11-17 11:08:00,4.97624,4.97971,4.97624,4.97877,22000000.0
2009-11-17 11:09:00,4.97888,4.98026,4.97838,4.97845,9000000.0
2009-11-17 11:10:00,4.97987,4.98025,4.97812,4.97908,16000000.0
2009-11-17 11:11:00,4.97951,4.97951,4.97789,4.97878,7000000.0
2009-11-17 11:12:00,4.97895,4.97952,4.97744,4.97744,15000000.0
2009-11-17 11:13:00,4.97843,4.97908,4.97788,4.97908,11000000.0
2009-11-17 11:14:00,4.97897,4.97954,4.97762,4.97888,18000000.0
2009-11-17 11:15:00,4.97868,4.97922,4.97752,4.97922,11000000.0
2009-11-17 11:16:00,4.97877,4.97877,4.97688,4.97805,13000000.0
2009-11-17 11:17:00,4.97827,4.97855,4.97641,4.97641,13000000.0
2009-11-17 11:18:00,4.97793,4.97798,4.97703,4.97756,9000000.0
2009-11-17 11:19:00,4.97798,4.97892,4.97717,4.97764,17000000.0
2009-11-17 11:20:00,4.97853,4.9797,4.97749,4.97902,14000000.0
2009-11-17 11:21:00,4.97829,4.97927,4.97774,4.9792,14000000.0
2009-11-17 11:22:00,4.97852,4.97877,4.97679,4.97782,22000000.0
2009-11-17 11:23:00,4.97814,4.9788,4.97714,4.97821,8000000.0
2009-11-17 11:24:00,4.97646,4.97854,4.97577,4.97616,18000000.0
2009-11-17 11:25:00,4.97536,4.97657,4.97536,4.97614,9000000.0
2009-11-17 11:26:00,4.97627,4.97635,4.97512,4.97608,15000000.0
2009-11-17 11:27:00,4.97662,4.97784,4.97569,4.97648,10000000.0
2009-11-17 11:28:00,4.97845,4.97931,4.97679,4.9785,13000000.0
2009-11-17 11:29:00,4.97729,4.97862,4.97711,4.97827,17000000.0
2009-11-17 11:30:00,4.9788,4.9788,4.97696,4.97831,13000000.0
2009-11-17 11:31:00,4.97627,4.97889,4.97627,4.97818,12000000.0
2009-11-17 11:32:00,4.97776,4.97881,4.97699,4.97821,20000000.0
2009-11-17 11:33:00,4.97697,4.97817,4.97667,4.97775,16000000.0
2009-11-17 11:34:00,4.97763,4.9779,4.97636,4.97718,13000000.0
2009-11-17 11:35:00,4.97596,4.97742,4.97575,4.97633,14000000.0
2009-11-17 11:36:00,4.97776,4.97776,4.97576,4.97705,11000000.0
2009-11-17 11:37:00,4.97651,4.97651,4.97474,4.97551,16000000.0
2009-11-17 11:38:00,4.97533,4.97626,4.97486,4.97626,8000000.0
2009-11-17 11:39:00,4.97706,4.97728,4.97614,4.97664,11000000.0
2009-11-17 11:40:00,4.97762,4.97775,4.97625,4.97662,12000000.0
2009-11-17 11:41:00,4.97644,4.97773,4.97598,4.97773,10000000.0
2009-11-17 11:42:00,4.97767,4.97767,4.97571,4.97635,10000000.0
2009-11-17 11:43:00,4.97479,4.97687,4.97401,4.97401,17000000.0
2009-11-17 11:44:00,4.975,4.97567,4.97355,4.97548,15000000.0
2009-11-17 11:45:00,4.97466,4.97513,4.97267,4.97478,16000000.0
2009-11-17 11:46:00,4.97423,4.9743,4.97295,4.9741,7000000.0
2009-11-17 11:47:00,4.97357,4.97357,4.97084,4.97229,16000000.0
2009-11-17 11:48:00,4.97279,4.97291,4.97179,4.9726,13000000.0
2009-11-17 11:49:00,4.97236,4.97306,4.97129,4.97264,10000000.0
2009-11-17 11:50:00,4.97275,4.97312,4.97131,4.97312,12000000.0
2009-11-17 11:51:00,4.97243,4.97306,4.97175,4.97253,14000000.0
2009-11-17 11:52:00,4.9727,4.97272,4.97156,4.97271,18000000.0
2009-11-17 11:53:00,4.97265,4.97291,4.97129,4.97291,16000000.0
2009-11-17 11:54:00,4.97266,4.97336,4.97208,4.97299,8000000.0
2009-11-17 11:55:00,4.97254,4.97422,4.97245,4.97422,8000000.0
2009-11-17 11:56:00,4.97338,4.97422,4.97297,4.97422,8000000.0
2009-11-17 11:57:00,4.97381,4.97414,4.97157,4.97157,11000000.0
2009-11-17 11:58:00,4.97144,4.97238,4.97022,4.97238,14000000.0
2009-11-17 11:59:00,4.97218,4.97241,4.97144,4.9719,11000000.0
2009-11-17 12:00:00,4.97297,4.97409,4.97174,4.97409,15000000.0
2009-11-17 12:01:00,4.97388,4.97466,4.97226,4.97385,13000000.0
2009-11-17 12:02:00,4.97235,4.97388,4.97137,4.97388,15000000.0
2009-11-17 12:03:00,4.97335,4.97386,4.97204,4.97266,11000000.0
2009-11-17 12:04:00,4.97357,4.97376,4.97215,4.97288,9000000.0
2009-11-17 12:05:00,4.9738,4.97404,4.97288,4.97404,9000000.0
2009-11-17 12:06:00,4.97417,4.97417,4.97313,4.97338,15000000.0
2009-11-17 12:07:00,4.97278,4.97438,4.97278,4.97434,11000000.0
2009-11-17 12:08:00,4.97457,4.97581,4.97379,4.97581,8000000.0
2009-11-17 12:09:00,4.97525,4.97592,4.97431,4.9744,18000000.0
2009-11-17 12:10:00,4.97569,4.976,4.97431,4.97431,14000000.0
2009-11-17 12:11:00,4.97654,4.97708,4.97529,4.97667,9000000.0
2009-11-17 12:12:00,4.97714,4.97731,4.9757,4.97634,18000000.0
2009-11-17 12:13:00,4.97705,4.97927,4.97705,4.97927,12000000.0
2009-11-17 12:14:00,4.97952,4.98127,4.97866,4.98127,10000000.0
2009-11-17 12:15:00,4.98068,4.98247,4.98068,4.98081,8000000.0
2009-11-17 12:16:00,4.982,4.98213,4.98094,4.98212,14000000.0
2009-11-17 12:17:00,4.98273,4.98308,4.98159,4.98224,13000000.0
2009-11-17 12:18:00,4.98213,4.98319,4.98151,4.98319,10000000.0
2009-11-17 12:19:00,4.98263,4.98445,4.9818,4.98445,11000000.0
2009-11-17 12:20:00,4.98433,4.98433,4.98278,4.98278,8000000.0
2009-11-17 12:21:00,4.98308,4.98424,4.98271,4.98415,20000000.0
2009-11-17 12:22:00,4.98436,4.9845,4.98311,4.98407,14000000.0
2009-11-17 12:23:00,4.98433,4.98616,4.98408,4.98408,11000000.0
2009-11-17 12:24:00,4.98548,4.98548,4.98429,4.98501,17000000.0
2009-11-17 12:25:00,4.98455,4.98526,4.98346,4.98346,12000000.0
2009-11-17 12:26:00,4.98466,4.98466,4.98351,4.9841,7000000.0
2009-11-17 12:27:00,4.98448,4.98448,4.98286,4.98333,7000000.0
2009-11-17 12:28:00,4.98405,4.98405,4.9826,4.98308,19000000.0
2009-11-17 12:29:00,4.9834,4.98455,4.98269,4.98378,12000000.0
2009-11-17 12:30:00,4.9851,4.98572,4.98307,4.98572,10000000.0
2009-11-17 12:31:00,4.98608,4.98617,4.98486,4.98579,12000000.0
2009-11-17 12:32:00,4.98438,4.9865,4.98438,4.98643,12000000.0
2009-11-17 12:33:00,4.98676,4.98676,4.98502,4.98607,15000000.0
2009-11-17 12:34:00,4.98571,4.98631,4.98466,4.98565,12000000.0
2009-11-17 12:35:00,4.985,4.9864,4.98451,4.98588,12000000.0
2009-11-17 12:36:00,4.98594,4.98616,4.98505,4.98571,15000000.0
2009-11-17 12:37:00,4.98664,4.98664,4.98445,4.98564,8000000.0
2009-11-17 12:38:00,4.9859,4.98668,4.98488,4.98488,15000000.0
2009-11-17 12:39:00,4.98609,4.98635,4.98459,4.9858,14000000.0
2009-11-17 12:40:00,4.98546,4.98627,4.98379,4.98584,18000000.0
2009-11-17 12:41:00,4.9856,4.9868,4.98501,4.9868,11000000.0
2009-11-17 12:42:00,4.98666,4.98792,4.98583,4.98792,17000000.0
2009-11-17 12:43:00,4.98813,4.98813,4.98625,4.98737,11000000.0
2009-11-17 12:44:00,4.98704,4.98855,4.98579,4.9867,13000000.0
2009-11-17 12:45:00,4.98784,4.9887,4.98731,4.98816,10000000.0
2009-11-17 12:46:00,4.98793,4.99001,4.98793,4.99001,20000000.0
2009-11-17 12:47:00,4.9891,4.98945,4.98822,4.98892,10000000.0
2009-11-17 12:48:00,4.98873,4.98877,4.98764,4.98833,10000000.0
2009-11-17 12:49:00,4.9887,4.98889,4.98712,4.98766,15000000.0
2009-11-17 12:50:00,4.98787,4.98865,4.98695,4.98865,14000000.0
2009-11-17 12:51:00,4.98853,4.98853,4.98714,4.98812,14000000.0
2009-11-17 12:52:00,4.98793,4.9885,4.98677,4.98677,9000000.0
2009-11-17 12:53:00,4.9879,4.98818,4.9869,4.98785,9000000.0
2009-11-17 12:54:00,4.98777,4.98815,4.98567,4.98791,20000000.0
2009-11-17 12:55:00,4.98848,4.98848,4.98622,4.98622,12000000.0
2009-11-17 12:56:00,4.98817,4.98817,4.9866,4.98711,7000000.0
2009-11-17 12:57:00,4.987,4.98796,4.98652,4.98738,13000000.0
2009-11-17 12:58:00,4.98576,4.98734,4.98576,4.98712,16000000.0
2009-11-17 12:59:00,4.98544,4.98728,4.98485,4.98485,14000000.0
2009-11-17 13:00:00,4.98528,4.98632,4.98476,4.98624,12000000.0
2009-11-17 13:01:00,4.9863,4.9863,4.98466,4.98514,17000000.0
2009-11-17 13:02:00,4.9856,4.98596,4.98464,4.98464,10000000.0
2009-11-17 13:03:00,4.98557,4.98618,4.98489,4.98536,22000000.0
2009-11-17 13:04:00,4.98571,4.98606,4.98407,4.98527,20000000.0
2009-11-17 13:05:00,4.98549,4.98578,4.98443,4.98547,14000000.0
2009-11-17 13:06:00,4.98504,4.98706,4.98431,4.98531,17000000.0
2009-11-17 13:07:00,4.98496,4.98742,4.98496,4.98573,22000000.0
2009-11-17 13:08:00,4.98627,4.9875,4.98489,4.98611,12000000.0
2009-11-17 13:09:00,4.98641,4.98855,4.98588,4.98694,12000000.0
2009-11-17 13:10:00,4.98789,4.98851,4.98666,4.98791,20000000.0
2009-11-17 13:11:00,4.98827,4.98896,4.98728,4.98883,12000000.0
2009-11-17 13:12:00,4.98876,4.98877,4.98728,4.98743,16000000.0
2009-11-17 13:13:00,4.98635,4.98839,4.98635,4.98839,14000000.0
2009-11-17 13:14:00,4.98836,4.98909,4.98731,4.98909,17000000.0
2009-11-17 13:15:00,4.98857,4.98882,4.98766,4.9878,7000000.0
2009-11-17 13:16:00,4.98735,4.98802,4.98702,4.98783,9000000.0
2009-11-17 13:17:00,4.98697,4.98834,4.9864,4.9864,15000000.0
2009-11-17 13:18:00,4.98783,4.98783,4.9858,4.98672,17000000.0
2009-11-17 13:19:00,4.98598,4.98687,4.98511,4.98511,15000000.0
2009-11-17 13:20:00,4.98651,4.98651,4.98469,4.98514,12000000.0
2009-11-17 13:21:00,4.98418,4.98604,4.98368,4.98536,24000000.0
2009-11-17 13:22:00,4.98454,4.98533,4.98385,4.98533,12000000.0
2009-11-17 13:23:00,4.98551,4.98568,4.98419,4.98489,12000000.0
2009-11-17 13:24:00,4.98595,4.98595,4.98331,4.98366,18000000.0
2009-11-17 13:25:00,4.98452,4.98516,4.98362,4.98516,12000000.0
2009-11-17 13:26:00,4.98495,4.98528,4.98347,4.98469,12000000.0
2009-11-17 13:27:00,4.98507,4.98578,4.98441,4.98578,9000000.0
2009-11-17 13:28:00,4.98476,4.9867,4.98476,4.98611,15000000.0
2009-11-17 13:29:00,4.98646,4.98683,4.98479,4.98662,14000000.0
2009-11-17 13:30:00,4.98581,4.98778,4.98564,4.98778,11000000.0
2009-11-17 13:31:00,4.98664,4.98813,4.98664,4.98793,11000000.0
2009-11-17 13:32:00,4.98783,4.98799,4.98674,4.98776,8000000.0
2009-11-17 13:33:00,4.98785,4.98816,4.98653,4.98737,14000000.0
2009-11-17 13:34:00,4.9877,4.9877,4.98663,4.98758,11000000.0
2009-11-17 13:35:00,4.98712,4.98805,4.98653,4.98736,16000000.0
2009-11-17 13:36:00,4.98784,4.98784,4.98614,4.98711,8000000.0
2009-11-17 13:37:00,4.9876,4.9876,4.98568,4.98599,17000000.0
2009-11-17 13:38:00,4.9872,4.9872,4.98502,4.98705,14000000.0
2009-11-17 13:39:00,4.98695,4.98729,4.98563,4.98563,10000000.0
2009-11-17 13:40:00,4.98508,4.98585,4.98447,4.98548,8000000.0
2009-11-17 13:41:00,4.9855,4.98609,4.98427,4.98477,11000000.0
2009-11-17 13:42:00,4.98626,4.98675,4.98475,4.98675,14000000.0
2009-11-17 13:43:00,4.98581,4.98699,4.98537,4.98606,11000000.0
2009-11-17 13:44:00,4.98585,4.98657,4.98543,4.98645,11000000.0
2009-11-17 13:45:00,4.98681,4.98681,4.9856,4.98623,14000000.0
2009-11-17 13:46:00,4.98617,4.98627,4.98461,4.98556,11000000.0
2009-11-17 13:47:00,4.98623,4.98629,4.98503,4.98549,13000000.0
2009-11-17 13:48:00,4.98616,4.98638,4.9846,4.98478,14000000.0
2009-11-17 13:49:00,4.98633,4.98735,4.98532,4.98532,12000000.0
2009-11-17 13:50:00,4.98645,4.98648,4.98499,4.98566,16000000.0
2009-11-17 13:51:00,4.98668,4.98719,4.98556,4.98719,14000000.0
2009-11-17 13:52:00,4.98625,4.98656,4.98427,4.98432,10000000.0
2009-11-17 13:53:00,4.98595,4.98664,4.98502,4.98664,10000000.0
2009-11-17 13:54:00,4.98584,4.98775,4.98584,4.98674,8000000.0
2009-11-17 13:55:00,4.98726,4.98844,4.98686,4.98819,13000000.0
2009-11-17 13:56:00,4.98768,4.9878,4.98553,4.98765,17000000.0
2009-11-17 13:57:00,4.98752,4.98834,4.98656,4.98788,13000000.0
2009-11-17 13:58:00,4.98749,4.98801,4.98639,4.98639,7000000.0
2009-11-17 13:59:00,4.98688,4.98815,4.98656,4.98815,9000000.0
2009-11-17 14:00:00,4.98824,4.98894,4.98722,4.98852,7000000.0
2009-11-17 14:01:00,4.9893,4.9893,4.98721,4.98901,11000000.0
2009-11-17 14:02:00,4.9878,4.99012,4.9878,4.99012,19000000.0
2009-11-17 14:03:00,4.98948,4.9912,4.98874,4.99081,13000000.0
2009-11-17 14:04:00,4.99102,4.99217,4.99016,4.99217,22000000.0
2009-11-17 14:05:00,4.99233,4.99277,4.99151,4.99257,17000000.0
2009-11-17 14:06:00,4.99119,4.99247,4.99099,4.99247,11000000.0
2009-11-17 14:07:00,4.99287,4.99287,4.99081,4.99155,9000000.0
2009-11-17 14:08:00,4.99319,4.99579,4.99165,4.99579,11000000.0
2009-11-17 14:09:00,4.99536,4.99761,4.99529,4.99529,12000000.0
2009-11-17 14:10:00,4.99526,4.99661,4.99479,4.99587,13000000.0
2009-11-17 14:11:00,4.99642,4.99656,4.99535,4.99585,14000000.0
2009-11-17 14:12:00,4.99662,4.99662,4.9944,4.99622,11000000.0
2009-11-17 14:13:00,4.99632,4.99639,4.99464,4.99558,11000000.0
2009-11-17 14:14:00,4.99558,4.9981,4.995,4.9981,7000000.0
2009-11-17 14:15:00,4.99869,4.99958,4.9966,4.9976,14000000.0
2009-11-17 14:16:00,4.99941,4.9998,4.99815,4.99937,13000000.0
2009-11-17 14:17:00,4.99983,5.00045,4.99844,5.0003,22000000.0
2009-11-17 14:18:00,4.99997,5.00257,4.99997,5.00214,15000000.0
2009-11-17 14:19:00,5.0029,5.0038,5.00168,5.00263,12000000.0
2009-11-17 14:20:00,5.00149,5.00313,5.00149,5.00313,7000000.0
2009-11-17 14:21:00,5.00288,5.00288,5.00085,5.00183,13000000.0
2009-11-17 14:22:00,5.00176,5.00176,4.99924,4.99956,8000000.0
2009-11-17 14:23:00,5.00034,5.00052,4.99884,5.00034,11000000.0
2009-11-17 14:24:00,5.00043,5.00043,4.99832,4.99905,13000000.0
2009-11-17 14:25:00,4.99907,5.00114,4.99907,5.00114,15000000.0
2009-11-17 14:26:00,4.99926,4.9999,4.99856,4.9999,8000000.0
2009-11-17 14:27:00,4.99835,4.99904,4.99813,4.99884,10000000.0
2009-11-17 14:28:00,4.99817,4.99818,4.99723,4.99798,11000000.0
2009-11-17 14:29:00,4.99865,4.99893,4.99684,4.99833,21000000.0
2009-11-17 14:30:00,4.99855,4.99963,4.99836,4.99963,11000000.0
2009-11-17 14:31:00,4.99878,4.99986,4.99802,4.99935,17000000.0
2009-11-17 14:32:00,4.99978,5.0,4.99787,4.99787,15000000.0
2009-11-17 14:33:00,4.99882,4.9996,4.9979,4.9979,8000000.0
2009-11-17 14:34:00,4.99964,4.99964,4.99679,4.99778,9000000.0
2009-11-17 14:35:00,4.99808,4.99808,4.99723,4.99735,11000000.0
2009-11-17 14:36:00,4.99762,4.99879,4.99732,4.99797,15000000.0
2009-11-17 14:37:00,4.99681,4.99798,4.99672,4.99751,8000000.0
2009-11-17 14:38:00,4.99833,4.99917,4.99763,4.99917,10000000.0
2009-11-17 14:39:00,5.0001,5.00076,4.99839,5.00046,19000000.0
2009-11-17 14:40:00,4.99914,5.00096,4.99914,5.00046,15000000.0
2009-11-17 14:41:00,4.99918,5.00051,4.99908,5.00051,15000000.0
2009-11-17 14:42:00,4.99886,5.00016,4.99847,4.99853,17000000.0
2009-11-17 14:43:00,4.99986,5.00048,4.99844,4.99855,15000000.0
2009-11-17 14:44:00,4.99958,5.00169,4.99907,4.99907,15000000.0
2009-11-17 14:45:00,5.00077,5.00077,4.99799,4.99803,9000000.0
2009-11-17 14:46:00,4.99848,4.99901,4.9975,4.99901,11000000.0
2009-11-17 14:47:00,4.99725,4.99856,4.99654,4.99856,12000000.0
2009-11-17 14:48:00,4.99747,4.99777,4.99581,4.9977,12000000.0
2009-11-17 14:49:00,4.99676,4.99767,4.99565,4.99697,12000000.0
2009-11-17 14:50:00,4.99594,4.99792,4.99594,4.99747,15000000.0
2009-11-17 14:51:00,4.99783,4.99783,4.99581,4.99691,10000000.0
2009-11-17 14:52:00,4.99715,4.99734,4.99595,4.99687,13000000.0
2009-11-17 14:53:00,4.99601,4.99684,4.99469,4.99515,13000000.0
2009-11-17 14:54:00,4.99379,4.9945,4.99166,4.99166,9000000.0
2009-11-17 14:55:00,4.99276,4.99387,4.99167,4.99167,16000000.0
2009-11-17 14:56:00,4.99312,4.99366,4.9923,4.99349,15000000.0
2009-11-17 14:57:00,4.99369,4.99369,4.9922,4.99347,15000000.0
2009-11-17 14:58:00,4.99304,4.9935,4.99205,4.99304,11000000.0
2009-11-17 14:59:00,4.99364,4.99364,4.99118,4.99273,14000000.0
2009-11-17 15:00:00,4.99348,4.99348,4.99176,4.99177,18000000.0
2009-11-17 15:01:00,4.99142,4.9935,4.99142,4.99228,12000000.0
2009-11-17 15:02:00,4.99352,4.99441,4.99287,4.99316,7000000.0
2009-11-17 15:03:00,4.99355,4.99491,4.99265,4.99274,18000000.0
2009-11-17 15:04:00,4.99389,4.99465,4.993,4.99465,21000000.0
2009-11-17 15:05:00,4.99318,4.99456,4.99203,4.99392,13000000.0
2009-11-17 15:06:00,4.992,4.99355,4.9918,4.99283,14000000.0
2009-11-17 15:07:00,4.9934,4.99467,4.99234,4.9946,22000000.0
2009-11-17 15:08:00,4.99519,4.99519,4.99279,4.99339,10000000.0
2009-11-17 15:09:00,4.99313,4.99457,4.99279,4.99457,9000000.0
2009-11-17 15:10:00,4.99387,4.99514,4.99325,4.99424,14000000.0
2009-11-17 15:11:00,4.99478,4.99576,4.99342,4.99543,12000000.0
2009-11-17 15:12:00,4.99558,4.99639,4.99422,4.99477,13000000.0
2009-11-17 15:13:00,4.99611,4.99611,4.99395,4.9958,12000000.0
2009-11-17 15:14:00,4.99544,4.99649,4.99501,4.99575,10000000.0
2009-11-17 15:15:00,4.99681,4.99681,4.99503,4.99632,16000000.0
2009-11-17 15:16:00,4.99646,4.99646,4.99479,4.99609,15000000.0
2009-11-17 15:17:00,4.99567,4.99567,4.99354,4.99479,14000000.0
2009-11-17 15:18:00,4.99496,4.99519,4.99352,4.99486,12000000.0
2009-11-17 15:19:00,4.99402,4.99448,4.99282,4.99384,11000000.0
2009-11-17 15:20:00,4.99331,4.99449,4.99267,4.99325,14000000.0
2009-11-17 15:21:00,4.99396,4.99396,4.99216,4.99359,14000000.0
2009-11-17 15:22:00,4.99329,4.99427,4.99289,4.99427,10000000.0
2009-11-17 15:23:00,4.9943,4.995,4.99347,4.99398,11000000.0
2009-11-17 15:24:00,4.99419,4.99572,4.99419,4.99547,10000000.0
2009-11-17 15:25:00,4.99531,4.99571,4.99392,4.99543,16000000.0
2009-11-17 15:26:00,4.99458,4.99491,4.99319,4.99359,15000000.0
2009-11-17 15:27:00,4.99456,4.99456,4.99204,4.9937,10000000.0
2009-11-17 15:28:00,4.994,4.99471,4.99306,4.99471,11000000.0
2009-11-17 15:29:00,4.99479,4.99503,4.99279,4.99414,19000000.0
2009-11-17 15:30:00,4.9922,4.99414,4.99117,4.99221,10000000.0
2009-11-17 15:31:00,4.99236,4.99346,4.99099,4.99313,14000000.0
2009-11-17 15:32:00,4.99187,4.99471,4.99139,4.99471,12000000.0
2009-11-17 15:33:00,4.99499,4.9954,4.99346,4.99503,20000000.0
2009-11-17 15:34:00,4.99343,4.99509,4.99275,4.99394,12000000.0
2009-11-17 15:35:00,4.99428,4.99429,4.99158,4.99248,12000000.0
2009-11-17 15:36:00,4.99265,4.99329,4.99206,4.9925,10000000.0
2009-11-17 15:37:00,4.99227,4.99284,4.99141,4.99232,10000000.0
2009-11-17 15:38:00,4.99109,4.99332,4.99036,4.99111,13000000.0
2009-11-17 15:39:00,4.99074,4.99082,4.98876,4.98901,7000000.0
2009-11-17 15:40:00,4.98831,4.98997,4.98784,4.98997,10000000.0
2009-11-17 15:41:00,4.9899,4.9905,4.98852,4.9905,9000000.0
2009-11-17 15:42:00,4.98926,4.98954,4.98762,4.98909,13000000.0
2009-11-17 15:43:00,4.98767,4.98902,4.98703,4.98893,16000000.0
2009-11-17 15:44:00,4.98909,4.98909,4.98767,4.98825,14000000.0
2009-11-17 15:45:00,4.98873,4.99022,4.98833,4.98968,15000000.0
2009-11-17 15:46:00,4.99034,4.99084,4.98816,4.9904,13000000.0
2009-11-17 15:47:00,4.98902,4.99072,4.98902,4.99038,9000000.0
2009-11-17 15:48:00,4.99056,4.99211,4.98944,4.99211,21000000.0
2009-11-17 15:49:00,4.99199,4.99298,4.99057,4.99273,23000000.0
2009-11-17 15:50:00,4.99232,4.99261,4.99091,4.99114,12000000.0
2009-11-17 15:51:00,4.99256,4.99258,4.98976,4.99026,19000000.0
2009-11-17 15:52:00,4.98978,4.99109,4.98978,4.99101,15000000.0
2009-11-17 15:53:00,4.99145,4.99145,4.98978,4.99138,14000000.0
2009-11-17 15:54:00,4.99102,4.99276,4.99102,4.99127,15000000.0
2009-11-17 15:55:00,4.9927,4.99284,4.99121,4.99273,12000000.0
2009-11-17 15:56:00,4.99394,4.99483,4.99264,4.99483,18000000.0
2009-11-17 15:57:00,4.99483,4.99495,4.9939,4.99495,10000000.0
2009-11-17 15:58:00,4.99503,4.99534,4.99359,4.99421,22000000.0
2009-11-17 15:59:00,4.99433,4.99435,4.99284,4.9942,12000000.0
2009-11-17 16:00:00,4.99276,4.99401,4.99269,4.99301,12000000.0
2009-11-17 16:01:00,4.99317,4.99317,4.99056,4.9923,12000000.0
2009-11-17 16:02:00,4.99205,4.99274,4.99061,4.99274,13000000.0
2009-11-17 16:03:00,4.99184,4.99224,4.9905,4.99164,13000000.0
2009-11-17 16:04:00,4.99174,4.99209,4.99083,4.99201,11000000.0
2009-11-17 16:05:00,4.99229,4.99333,4.99167,4.99167,9000000.0
2009-11-17 16:06:00,4.99281,4.99452,4.99188,4.9937,14000000.0
2009-11-17 16:07:00,4.99398,4.99398,4.99263,4.99395,15000000.0
2009-11-17 16:08:00,4.99242,4.99389,4.99212,4.99252,15000000.0
2009-11-17 16:09:00,4.99439,4.99482,4.9925,4.99403,17000000.0
2009-11-17 16:10:00,4.99419,4.99419,4.99171,4.9929,14000000.0
2009-11-17 16:11:00,4.994,4.99402,4.99226,4.9931,9000000.0
2009-11-17 16:12:00,4.99279,4.99329,4.99161,4.99328,15000000.0
2009-11-17 16:13:00,4.99316,4.99333,4.99203,4.99246,14000000.0
2009-11-17 16:14:00,4.99182,4.99381,4.99182,4.99363,12000000.0
2009-11-17 16:15:00,4.99252,4.99517,4.99252,4.99517,14000000.0
2009-11-17 16:16:00,4.99599,4.99702,4.99433,4.99684,13000000.0
2009-11-17 16:17:00,4.99735,4.99803,4.99493,4.9961,18000000.0
2009-11-17 16:18:00,4.99575,4.99679,4.99462,4.99679,13000000.0
2009-11-17 16:19:00,4.99674,4.99674,4.99569,4.99665,8000000.0
2009-11-17 16:20:00,4.99609,4.9966,4.99391,4.9947,13000000.0
2009-11-17 16:21:00,4.99404,4.9948,4.99278,4.99393,12000000.0
2009-11-17 16:22:00,4.99421,4.99421,4.99181,4.99295,11000000.0
2009-11-17 16:23:00,4.99297,4.99373,4.99197,4.99373,14000000.0
2009-11-17 16:24:00,4.99432,4.99432,4.9927,4.99347,15000000.0
2009-11-17 16:25:00,4.99421,4.99483,4.9933,4.99483,11000000.0
2009-11-17 16:26:00,4.99473,4.99506,4.99382,4.99506,8000000.0
2009-11-17 16:27:00,4.9939,4.99505,4.9939,4.99402,10000000.0
2009-11-17 16:28:00,4.99452,4.9973,4.99452,4.9973,15000000.0
2009-11-17 16:29:00,4.9973,4.99741,4.99641,4.99711,7000000.0
2009-11-17 16:30:00,4.99723,4.99865,4.99636,4.99865,16000000.0
2009-11-17 16:31:00,4.99768,4.99921,4.99703,4.99921,14000000.0
2009-11-17 16:32:00,4.99771,4.998,4.99607,4.9969,7000000.0
2009-11-17 16:33:00,4.99523,4.99877,4.99523,4.99877,8000000.0
2009-11-17 16:34:00,4.99941,4.99999,4.99844,4.99954,8000000.0
2009-11-17 16:35:00,4.99931,4.99963,4.99662,4.99662,9000000.0
2009-11-17 16:36:00,4.99793,4.99793,4.99604,4.99722,13000000.0
2009-11-17 16:37:00,4.99703,4.99729,4.99502,4.99529,18000000.0
2009-11-17 16:38:00,4.99694,4.99792,4.99578,4.99738,18000000.0
2009-11-17 16:39:00,4.99796,4.99858,4.99608,4.99858,20000000.0
2009-11-17 16:40:00,4.9995,4.9995,4.99762,4.99828,13000000.0
2009-11-17 16:41:00,4.99712,4.99803,4.99632,4.99803,20000000.0
2009-11-17 16:42:00,4.99782,4.99782,4.99534,4.99656,18000000.0
2009-11-17 16:43:00,4.99703,4.99703,4.99527,4.99648,15000000.0
2009-11-17 16:44:00,4.99673,4.99755,4.99518,4.99648,20000000.0
2009-11-17 16:45:00,4.99628,4.99659,4.99508,4.99616,13000000.0
2009-11-17 16:46:00,4.99641,4.99641,4.99395,4.99414,15000000.0
2009-11-17 16:47:00,4.99361,4.99632,4.99361,4.995,8000000.0
2009-11-17 16:48:00,4.99409,4.99688,4.99409,4.9967,11000000.0
2009-11-17 16:49:00,4.99572,4.99686,4.9949,4.99686,12000000.0
2009-11-17 16:50:00,4.99633,4.99698,4.99478,4.99492,15000000.0
2009-11-17 16:51:00,4.99461,4.99622,4.99412,4.99512,18000000.0
2009-11-17 16:52:00,4.99579,4.99695,4.99486,4.99494,14000000.0
2009-11-17 16:53:00,4.99491,4.99527,4.99432,4.99453,8000000.0
2009-11-17 16:54:00,4.99333,4.9942,4.9917,4.99402,11000000.0
2009-11-17 16:55:00,4.99452,4.99598,4.99255,4.99598,12000000.0
2009-11-17 16:56:00,4.99599,4.99599,4.99439,4.99534,10000000.0
2009-11-17 16:57:00,4.99574,4.99631,4.99468,4.99631,8000000.0
2009-11-17 16:58:00,4.99511,4.99604,4.99408,4.99434,9000000.0
2009-11-17 16:59:00,4.99597,4.99915,4.99529,4.99915,13000000.0
2009-11-17 17:00:00,4.99907,4.99907,4.99656,4.99776,11000000.0
2009-11-17 17:01:00,4.99786,4.99802,4.99544,4.99779,12000000.0
2009-11-17 17:02:00,4.99681,4.99857,4.99598,4.99857,10000000.0
2009-11-17 17:03:00,4.99886,5.00113,4.99807,5.00068,16000000.0
2009-11-17 17:04:00,5.00015,5.00079,4.99913,5.00049,13000000.0
2009-11-17 17:05:00,5.00113,5.00145,4.9995,5.00134,16000000.0
2009-11-17 17:06:00,5.00265,5.00319,5.00068,5.0018,12000000.0
2009-11-17 17:07:00,5.00383,5.00468,5.00267,5.00468,8000000.0
2009-11-17 17:08:00,5.0043,5.00595,5.00331,5.00369,21000000.0
2009-11-17 17:09:00,5.00462,5.00488,5.00195,5.00291,16000000.0
2009-11-17 17:10:00,5.00272,5.00304,5.00203,5.00242,11000000.0
2009-11-17 17:11:00,5.0032,5.0032,5.00057,5.00169,11000000.0
2009-11-17 17:12:00,5.00178,5.00288,5.00103,5.00256,9000000.0
2009-11-17 17:13:00,5.00095,5.00291,5.00024,5.00024,9000000.0
2009-11-17 17:14:00,5.00006,5.00096,4.99886,5.00029,17000000.0
2009-11-17 17:15:00,5.00089,5.00099,4.99931,5.00027,11000000.0
2009-11-17 17:16:00,5.00045,5.00126,4.99904,5.00026,15000000.0
2009-11-17 17:17:00,5.00059,5.00059,4.99758,4.99829,13000000.0
2009-11-17 17:18:00,4.99867,5.00026,4.99826,4.99895,15000000.0
2009-11-17 17:19:00,4.99943,4.99979,4.99722,4.99903,17000000.0
2009-11-17 17:20:00,4.99828,4.99902,4.99692,4.99902,12000000.0
2009-11-17 17:21:00,4.99909,5.00011,4.99794,5.00011,7000000.0
2009-11-17 17:22:00,4.99999,5.0009,4.99904,5.00022,14000000.0
2009-11-17 17:23:00,4.99992,5.00025,4.9991,4.99981,13000000.0
2009-11-17 17:24:00,4.99881,4.99979,4.99846,4.99962,9000000.0
2009-11-17 17:25:00,5.00015,5.00018,4.99786,4.99786,11000000.0
2009-11-17 17:26:00,4.99848,4.99946,4.99787,4.99939,16000000.0
2009-11-17 17:27:00,4.99923,4.99923,4.99707,4.99707,9000000.0
2009-11-17 17:28:00,4.99819,4.99889,4.99704,4.99833,15000000.0
2009-11-17 17:29:00,4.99868,4.99982,4.99842,4.99958,11000000.0
2009-11-17 17:30:00,4.99936,5.00241,4.9979,5.00241,19000000.0
2009-11-17 17:31:00,5.00173,5.00351,5.00114,5.00313,11000000.0
2009-11-17 17:32:00,5.00339,5.00623,5.00279,5.00623,9000000.0
2009-11-17 17:33:00,5.00729,5.00729,5.00494,5.00641,10000000.0
2009-11-17 17:34:00,5.00535,5.00677,5.00455,5.00606,14000000.0
2009-11-17 17:35:00,5.00551,5.00587,5.00421,5.00539,13000000.0
2009-11-17 17:36:00,5.00644,5.00734,5.00508,5.00734,11000000.0
2009-11-17 17:37:00,5.00774,5.00879,5.00584,5.00868,15000000.0
2009-11-17 17:38:00,5.00895,5.00993,5.00735,5.00938,17000000.0
2009-11-17 17:39:00,5.009,5.0105,5.00833,5.0105,8000000.0
2009-11-17 17:40:00,5.01085,5.01085,5.00851,5.00984,12000000.0
2009-11-17 17:41:00,5.01008,5.01228,5.0095,5.01157,21000000.0
2009-11-17 17:42:00,5.01097,5.01149,5.00815,5.01002,13000000.0
2009-11-17 17:43:00,5.00921,5.00929,5.00804,5.00804,11000000.0
2009-11-17 17:44:00,5.00731,5.00987,5.00731,5.00862,19000000.0
2009-11-17 17:45:00,5.00904,5.00904,5.00633,5.00694,10000000.0
2009-11-17 17:46:00,5.00746,5.00784,5.00603,5.00761,13000000.0
2009-11-17 17:47:00,5.00815,5.009,5.00687,5.009,9000000.0
2009-11-17 17:48:00,5.00952,5.01074,5.00812,5.00856,14000000.0
2009-11-17 17:49:00,5.01085,5.01085,5.00905,5.01054,14000000.0
2009-11-17 17:50:00,5.01038,5.0127,5.00946,5.01183,17000000.0
2009-11-17 17:51:00,5.01209,5.01241,5.01037,5.01201,13000000.0
2009-11-17 17:52:00,5.01147,5.01147,5.00862,5.00933,24000000.0
2009-11-17 17:53:00,5.01016,5.01111,5.00833,5.01111,16000000.0
2009-11-17 17:54:00,5.01037,5.01037,5.00768,5.00909,16000000.0
2009-11-17 17:55:00,5.00773,5.00913,5.0069,5.00859,13000000.0
2009-11-17 17:56:00,5.00651,5.00735,5.00603,5.00681,15000000.0
2009-11-17 17:57:00,5.007,5.00814,5.00642,5.00812,10000000.0
2009-11-17 17:58:00,5.00761,5.00767,5.00608,5.0076,15000000.0
2009-11-17 17:59:00,5.00814,5.00833,5.00639,5.00807,13000000.0
2009-11-17 18:00:00,5.00747,5.00856,5.00691,5.00843,7000000.0
2009-11-17 18:01:00,5.00785,5.00816,5.00691,5.00706,18000000.0
2009-11-17 18:02:00,5.00766,5.00804,5.00645,5.00645,17000000.0
2009-11-17 18:03:00,5.00821,5.00821,5.00596,5.00739,16000000.0
2009-11-17 18:04:00,5.00702,5.00894,5.00609,5.00873,14000000.0
2009-11-17 18:05:00,5.00805,5.01018,5.00805,5.00927,13000000.0
2009-11-17 18:06:00,5.01047,5.01117,5.00936,5.00948,18000000.0
2009-11-17 18:07:00,5.01057,5.01198,5.00964,5.01005,12000000.0
2009-11-17 18:08:00,5.00927,5.01009,5.0078,5.00908,18000000.0
2009-11-17 18:09:00,5.00854,5.00854,5.00555,5.00576,12000000.0
2009-11-17 18:10:00,5.00586,5.00651,5.00479,5.00651,13000000.0
2009-11-17 18:11:00,5.00614,5.00661,5.00537,5.00635,10000000.0
2009-11-17 18:12:00,5.00658,5.00962,5.00658,5.00962,11000000.0
2009-11-17 18:13:00,5.00797,5.00953,5.00797,5.00926,14000000.0
2009-11-17 18:14:00,5.00708,5.00871,5.00685,5.00864,10000000.0
2009-11-17 18:15:00,5.00869,5.01168,5.00816,5.01128,10000000.0
2009-11-17 18:16:00,5.01144,5.01169,5.00948,5.01104,9000000.0
2009-11-17 18:17:00,5.01197,5.01218,5.01044,5.0113,18000000.0
2009-11-17 18:18:00,5.01029,5.01168,5.00946,5.01074,14000000.0
2009-11-17 18:19:00,5.0107,5.01096,5.00945,5.00987,10000000.0
2009-11-17 18:20:00,5.01129,5.0124,5.01039,5.01039,15000000.0
2009-11-17 18:21:00,5.01195,5.01195,5.00959,5.01033,18000000.0
2009-11-17 18:22:00,5.01037,5.01037,5.00825,5.00968,14000000.0
2009-11-17 18:23:00,5.01065,5.01139,5.00924,5.01054,7000000.0
2009-11-17 18:24:00,5.0107,5.0115,5.00953,5.00991,9000000.0
2009-11-17 18:25:00,5.00918,5.01046,5.00914,5.00927,13000000.0
2009-11-17 18:26:00,5.00935,5.00935,5.00621,5.00621,16000000.0
2009-11-17 18:27:00,5.00626,5.00847,5.00626,5.00801,14000000.0
2009-11-17 18:28:00,5.00703,5.00845,5.0066,5.00845,13000000.0
2009-11-17 18:29:00,5.00902,5.01006,5.00855,5.00927,11000000.0
2009-11-17 18:30:00,5.00995,5.01063,5.00779,5.01063,16000000.0
2009-11-17 18:31:00,5.00982,5.01096,5.00864,5.00924,12000000.0
2009-11-17 18:32:00,5.00865,5.01061,5.00852,5.01061,11000000.0
2009-11-17 18:33:00,5.01071,5.01075,5.0086,5.01069,13000000.0
2009-11-17 18:34:00,5.0095,5.01068,5.00849,5.01068,13000000.0
2009-11-17 18:35:00,5.01084,5.01084,5.00835,5.00835,18000000.0
2009-11-17 18:36:00,5.00939,5.00963,5.00775,5.00882,18000000.0
2009-11-17 18:37:00,5.0089,5.00923,5.00708,5.00819,18000000.0
2009-11-17 18:38:00,5.00818,5.00824,5.00655,5.00671,11000000.0
2009-11-17 18:39:00,5.00694,5.00694,5.00488,5.00506,11000000.0
2009-11-17 18:40:00,5.00602,5.00788,5.00474,5.0071,14000000.0
2009-11-17 18:41:00,5.00828,5.00896,5.0068,5.00756,16000000.0
2009-11-17 18:42:00,5.00903,5.00956,5.00776,5.00951,14000000.0
2009-11-17 18:43:00,5.00905,5.01,5.00835,5.00992,10000000.0
2009-11-17 18:44:00,5.00895,5.01065,5.0086,5.01016,13000000.0
2009-11-17 18:45:00,5.00963,5.01084,5.00914,5.01081,13000000.0
2009-11-17 18:46:00,5.01013,5.01445,5.01013,5.01445,12000000.0
2009-11-17 18:47:00,5.01541,5.01778,5.0145,5.01778,14000000.0
2009-11-17 18:48:00,5.01704,5.01773,5.01478,5.01613,15000000.0
2009-11-17 18:49:00,5.01666,5.01668,5.01464,5.01528,12000000.0
2009-11-17 18:50:00,5.01658,5.01842,5.01581,5.01751,9000000.0
2009-11-17 18:51:00,5.01647,5.01669,5.01486,5.01625,17000000.0
2009-11-17 18:52:00,5.01507,5.01579,5.01409,5.01518,9000000.0
2009-11-17 18:53:00,5.01451,5.01451,5.0136,5.01442,14000000.0
2009-11-17 18:54:00,5.01393,5.01406,5.0127,5.01351,14000000.0
2009-11-17 18:55:00,5.0121,5.01359,5.01187,5.01303,10000000.0
2009-11-17 18:56:00,5.0125,5.0125,5.0097,5.01089,16000000.0
2009-11-17 18:57:00,5.01077,5.01205,5.01007,5.0116,17000000.0
2009-11-17 18:58:00,5.01194,5.01215,5.00958,5.01036,14000000.0
2009-11-17 18:59:00,5.01087,5.01181,5.01005,5.01181,14000000.0
2009-11-17 19:00:00,5.01129,5.01192,5.01004,5.01172,15000000.0
2009-11-17 19:01:00,5.01213,5.01272,5.01078,5.01195,15000000.0
2009-11-17 19:02:00,5.01256,5.01313,5.01207,5.01294,14000000.0
2009-11-17 19:03:00,5.01336,5.01363,5.01144,5.01289,14000000.0
2009-11-17 19:04:00,5.01281,5.01281,5.01009,5.01138,12000000.0
2009-11-17 19:05:00,5.01079,5.01138,5.00984,5.01123,15000000.0
2009-11-17 19:06:00,5.01163,5.01249,5.01032,5.01182,16000000.0
2009-11-17 19:07:00,5.01128,5.01151,5.00911,5.00911,20000000.0
2009-11-17 19:08:00,5.00983,5.00983,5.00794,5.00887,8000000.0
2009-11-17 19:09:00,5.00828,5.00875,5.00643,5.00806,17000000.0
2009-11-17 19:10:00,5.00908,5.00908,5.00615,5.00692,9000000.0
2009-11-17 19:11:00,5.00748,5.00795,5.0056,5.00775,16000000.0
2009-11-17 19:12:00,5.0078,5.00792,5.0065,5.00688,13000000.0
2009-11-17 19:13:00,5.00681,5.00704,5.00466,5.00604,10000000.0
2009-11-17 19:14:00,5.00608,5.00687,5.00435,5.0064,20000000.0
2009-11-17 19:15:00,5.00628,5.00628,5.00414,5.00579,12000000.0
2009-11-17 19:16:00,5.00612,5.00688,5.00542,5.00688,8000000.0
2009-11-17 19:17:00,5.00592,5.00744,5.00458,5.00458,18000000.0
2009-11-17 19:18:00,5.00462,5.00644,5.00457,5.00644,11000000.0
2009-11-17 19:19:00,5.00655,5.00675,5.00524,5.00675,12000000.0
2009-11-17 19:20:00,5.00655,5.00701,5.00536,5.00701,14000000.0
2009-11-17 19:21:00,5.00722,5.00722,5.00546,5.00616,13000000.0
2009-11-17 19:22:00,5.00662,5.00662,5.00487,5.00627,12000000.0
2009-11-17 19:23:00,5.00365,5.00519,5.00297,5.00439,14000000.0
2009-11-17 19:24:00,5.00285,5.00373,5.00059,5.00059,19000000.0
2009-11-17 19:25:00,5.00216,5.00235,5.00093,5.00201,8000000.0
2009-11-17 19:26:00,5.00138,5.00292,5.00138,5.00292,7000000.0
2009-11-17 19:27:00,5.00278,5.00401,5.00137,5.00393,20000000.0
2009-11-17 19:28:00,5.00298,5.00493,5.00298,5.00493,17000000.0
2009-11-17 19:29:00,5.00512,5.00549,5.00321,5.00429,10000000.0
2009-11-17 19:30:00,5.00494,5.00502,5.00299,5.00496,15000000.0
2009-11-17 19:31:00,5.00526,5.00527,5.00352,5.00441,11000000.0
2009-11-17 19:32:00,5.00381,5.00516,5.003,5.00516,9000000.0
2009-11-17 19:33:00,5.00532,5.00546,5.00319,5.00469,14000000.0
2009-11-17 19:34:00,5.00478,5.00485,5.00296,5.00367,17000000.0
2009-11-17 19:35:00,5.00382,5.00449,5.00306,5.00306,8000000.0
2009-11-17 19:36:00,5.00351,5.00637,5.00351,5.00637,15000000.0
2009-11-17 19:37:00,5.0059,5.0059,5.00457,5.00559,8000000.0
2009-11-17 19:38:00,5.00589,5.00589,5.00325,5.00325,15000000.0
2009-11-17 19:39:00,5.00402,5.00481,5.00255,5.00481,17000000.0
2009-11-17 19:40:00,5.00512,5.00521,5.00324,5.00461,16000000.0
2009-11-17 19:41:00,5.00609,5.00626,5.00452,5.00606,11000000.0
2009-11-17 19:42:00,5.00659,5.00702,5.00464,5.00675,15000000.0
2009-11-17 19:43:00,5.00514,5.00775,5.00514,5.00767,14000000.0
2009-11-17 19:44:00,5.00658,5.00707,5.00508,5.00637,14000000.0
2009-11-17 19:45:00,5.00556,5.00638,5.00448,5.00638,15000000.0
2009-11-17 19:46:00,5.00502,5.00633,5.00478,5.00601,15000000.0
2009-11-17 19:47:00,5.00575,5.00597,5.00468,5.00597,16000000.0
2009-11-17 19:48:00,5.0056,5.00679,5.00498,5.00505,16000000.0
2009-11-17 19:49:00,5.00558,5.00724,5.00523,5.00523,8000000.0
2009-11-17 19:50:00,5.00633,5.00687,5.00566,5.00687,9000000.0
2009-11-17 19:51:00,5.00732,5.00776,5.00593,5.00593,19000000.0
2009-11-17 19:52:00,5.00735,5.00738,5.00582,5.00659,11000000.0
2009-11-17 19:53:00,5.00703,5.00746,5.00604,5.00695,14000000.0
2009-11-17 19:54:00,5.00759,5.00759,5.00588,5.00619,18000000.0
2009-11-17 19:55:00,5.00661,5.00661,5.00515,5.00619,13000000.0
2009-11-17 19:56:00,5.00603,5.00662,5.00521,5.00659,10000000.0
2009-11-17 19:57:00,5.00626,5.0067,5.00491,5.0058,16000000.0
2009-11-17 19:58:00,5.00627,5.00721,5.00519,5.00642,15000000.0
2009-11-17 19:59:00,5.00565,5.0063,5.00486,5.0063,14000000.0
2009-11-17 20:00:00,5.0065,5.00726,5.00553,5.0061,11000000.0
2009-11-17 20:01:00,5.00678,5.00701,5.00432,5.00603,24000000.0
2009-11-17 20:02:00,5.00634,5.00656,5.00477,5.00477,11000000.0
2009-11-17 20:03:00,5.0051,5.00642,5.0051,5.00521,11000000.0
2009-11-17 20:04:00,5.00485,5.00701,5.00485,5.00649,10000000.0
2009-11-17 20:05:00,5.00708,5.0079,5.00632,5.0077,17000000.0
2009-11-17 20:06:00,5.00853,5.00862,5.00742,5.0086,10000000.0
2009-11-17 20:07:00,5.00873,5.00873,5.00567,5.00719,14000000.0
2009-11-17 20:08:00,5.00764,5.00794,5.0055,5.00703,13000000.0
2009-11-17 20:09:00,5.00669,5.00693,5.00562,5.00651,11000000.0
2009-11-17 20:10:00,5.00503,5.00709,5.00503,5.0063,11000000.0
2009-11-17 20:11:00,5.00528,5.00683,5.00479,5.00683,9000000.0
2009-11-17 20:12:00,5.00662,5.00735,5.00508,5.00622,16000000.0
2009-11-17 20:13:00,5.00785,5.00813,5.00614,5.00709,11000000.0
2009-11-17 20:14:00,5.00558,5.0087,5.00558,5.00865,19000000.0
2009-11-17 20:15:00,5.00837,5.00896,5.00723,5.0081,13000000.0
2009-11-17 20:16:00,5.00631,5.00773,5.00584,5.00584,15000000.0
2009-11-17 20:17:00,5.00743,5.00786,5.00648,5.00766,8000000.0
2009-11-17 20:18:00,5.00769,5.00816,5.00645,5.00788,14000000.0
2009-11-17 20:19:00,5.00742,5.00763,5.00616,5.00736,14000000.0
2009-11-17 20:20:00,5.00527,5.00678,5.00527,5.00668,12000000.0
2009-11-17 20:21:00,5.00598,5.00713,5.00493,5.00689,9000000.0
2009-11-17 20:22:00,5.00689,5.00735,5.00544,5.0066,17000000.0
2009-11-17 20:23:00,5.00523,5.00632,5.00523,5.00592,11000000.0
2009-11-17 20:24:00,5.00537,5.00651,5.00514,5.00579,16000000.0
2009-11-17 20:25:00,5.00506,5.00575,5.00454,5.00524,11000000.0
2009-11-17 20:26:00,5.00605,5.00727,5.00571,5.0061,8000000.0
2009-11-17 20:27:00,5.00706,5.00805,5.00638,5.00805,13000000.0
2009-11-17 20:28:00,5.0077,5.00852,5.00558,5.00743,15000000.0
2009-11-17 20:29:00,5.00745,5.00745,5.0053,5.00583,16000000.0
2009-11-17 20:30:00,5.00602,5.00665,5.00529,5.00529,8000000.0
2009-11-17 20:31:00,5.00451,5.00612,5.00418,5.00457,18000000.0
2009-11-17 20:32:00,5.00579,5.00614,5.0054,5.00602,7000000.0
2009-11-17 20:33:00,5.00599,5.0065,5.00494,5.00597,13000000.0
2009-11-17 20:34:00,5.00478,5.00591,5.00386,5.00521,13000000.0
2009-11-17 20:35:00,5.00417,5.00509,5.0034,5.00432,9000000.0
2009-11-17 20:36:00,5.00514,5.00523,5.00316,5.00372,17000000.0
2009-11-17 20:37:00,5.00461,5.00526,5.00374,5.0052,14000000.0
2009-11-17 20:38:00,5.00503,5.00536,5.00374,5.00469,16000000.0
2009-11-17 20:39:00,5.00451,5.00451,5.00241,5.00402,14000000.0
2009-11-17 20:40:00,5.00337,5.00391,5.00248,5.00385,17000000.0
2009-11-17 20:41:00,5.00401,5.00401,5.00147,5.00236,16000000.0
2009-11-17 20:42:00,5.00173,5.00236,4.99979,5.00007,22000000.0
2009-11-17 20:43:00,5.00151,5.00151,4.99975,5.00111,18000000.0
2009-11-17 20:44:00,5.00091,5.00168,5.0005,5.00168,16000000.0
2009-11-17 20:45:00,5.00135,5.00257,5.00082,5.00213,8000000.0
2009-11-17 20:46:00,5.00305,5.00364,5.00179,5.00302,19000000.0
2009-11-17 20:47:00,5.0035,5.0035,4.99996,5.00168,12000000.0
2009-11-17 20:48:00,5.00025,5.00103,4.99924,4.99924,9000000.0
2009-11-17 20:49:00,4.9986,5.00036,4.99822,5.00009,19000000.0
2009-11-17 20:50:00,4.99979,4.99994,4.99805,4.99878,15000000.0
2009-11-17 20:51:00,5.0005,5.0005,4.99897,4.99959,9000000.0
2009-11-17 20:52:00,4.99999,5.00133,4.99932,5.00133,11000000.0
2009-11-17 20:53:00,5.00041,5.00076,4.99846,4.99926,15000000.0
2009-11-17 20:54:00,4.99979,5.00021,4.99847,5.00021,12000000.0
2009-11-17 20:55:00,4.99993,5.00072,4.99826,5.00072,18000000.0
2009-11-17 20:56:00,5.00109,5.00208,5.0004,5.00158,12000000.0
2009-11-17 20:57:00,5.00092,5.00257,5.00092,5.00185,13000000.0
2009-11-17 20:58:00,5.00085,5.00201,5.00054,5.00177,11000000.0
2009-11-17 20:59:00,5.00141,5.00304,5.00139,5.00304,11000000.0
2009-11-17 21:00:00,5.00282,5.00311,5.00093,5.0014,17000000.0
2009-11-17 21:01:00,5.00291,5.00349,5.00219,5.00315,10000000.0
2009-11-17 21:02:00,5.00332,5.0034,5.00177,5.00323,8000000.0
2009-11-17 21:03:00,5.00344,5.00354,5.00154,5.00341,19000000.0
2009-11-17 21:04:00,5.00319,5.00331,5.00233,5.00331,18000000.0
2009-11-17 21:05:00,5.00358,5.00382,5.00184,5.00288,14000000.0
2009-11-17 21:06:00,5.00381,5.00381,5.00205,5.00293,12000000.0
2009-11-17 21:07:00,5.00234,5.00384,5.00234,5.00294,10000000.0
2009-11-17 21:08:00,5.00466,5.00466,5.00283,5.0034,14000000.0
2009-11-17 21:09:00,5.00303,5.00483,5.00303,5.00369,16000000.0
2009-11-17 21:10:00,5.00408,5.00522,5.0027,5.00404,15000000.0
2009-11-17 21:11:00,5.00336,5.00481,5.00336,5.00442,13000000.0
2009-11-17 21:12:00,5.00522,5.00522,5.00273,5.00451,10000000.0
2009-11-17 21:13:00,5.00431,5.00463,5.00298,5.00369,14000000.0
2009-11-17 21:14:00,5.00344,5.00433,5.0029,5.0029,10000000.0
2009-11-17 21:15:00,5.00398,5.00514,5.00286,5.00303,15000000.0
2009-11-17 21:16:00,5.00436,5.00465,5.0033,5.00395,11000000.0
2009-11-17 21:17:00,5.00413,5.00413,5.00268,5.00347,13000000.0
2009-11-17 21:18:00,5.00396,5.00396,5.00213,5.00264,17000000.0
2009-11-17 21:19:00,5.00156,5.00323,5.00144,5.00144,12000000.0
2009-11-17 21:20:00,5.00222,5.0025,5.00111,5.00241,14000000.0
2009-11-17 21:21:00,5.00184,5.00239,5.00059,5.00212,11000000.0
2009-11-17 21:22:00,5.00144,5.0024,5.00144,5.0021,9000000.0
2009-11-17 21:23:00,5.00124,5.00283,5.00124,5.00283,7000000.0
2009-11-17 21:24:00,5.00106,5.00309,5.00106,5.00247,11000000.0
2009-11-17 21:25:00,5.00304,5.00312,5.00215,5.00276,7000000.0
2009-11-17 21:26:00,5.00259,5.00379,5.00193,5.00332,13000000.0
2009-11-17 21:27:00,5.0036,5.00381,5.00216,5.00267,11000000.0
2009-11-17 21:28:00,5.00186,5.00399,5.00186,5.00318,15000000.0
2009-11-17 21:29:00,5.00314,5.00397,5.00162,5.00397,12000000.0
2009-11-17 21:30:00,5.00382,5.00382,5.00237,5.00261,10000000.0
2009-11-17 21:31:00,5.00396,5.00415,5.00226,5.00226,10000000.0
2009-11-17 21:32:00,5.00252,5.00411,5.00252,5.00411,12000000.0
2009-11-17 21:33:00,5.00242,5.00386,5.00222,5.00283,19000000.0
2009-11-17 21:34:00,5.00303,5.00341,5.00148,5.00341,8000000.0
2009-11-17 21:35:00,5.00321,5.00357,5.00187,5.00187,20000000.0
2009-11-17 21:36:00,5.00393,5.00393,5.00173,5.00322,19000000.0
2009-11-17 21:37:00,5.00348,5.00354,5.00209,5.00261,19000000.0
2009-11-17 21:38:00,5.00247,5.00325,5.0016,5.0032,13000000.0
2009-11-17 21:39:00,5.00302,5.00323,5.00131,5.00323,17000000.0
2009-11-17 21:40:00,5.00284,5.00284,5.00128,5.00162,7000000.0
2009-11-17 21:41:00,5.00223,5.00223,4.99998,4.99999,11000000.0
2009-11-17 21:42:00,5.00061,5.0008,4.99864,4.99995,18000000.0
2009-11-17 21:43:00,5.00035,5.00038,4.99882,5.00038,13000000.0
2009-11-17 21:44:00,5.00018,5.00068,4.9987,5.00068,16000000.0
2009-11-17 21:45:00,5.00067,5.00112,4.99977,5.00052,11000000.0
2009-11-17 21:46:00,5.0014,5.00223,5.00009,5.00174,13000000.0
2009-11-17 21:47:00,5.00183,5.00232,5.00019,5.00134,13000000.0
2009-11-17 21:48:00,5.00138,5.00284,5.00109,5.00109,17000000.0
2009-11-17 21:49:00,5.00278,5.00279,5.00147,5.00183,8000000.0
2009-11-17 21:50:00,5.00252,5.00258,5.00135,5.00138,11000000.0
2009-11-17 21:51:00,5.00337,5.00426,5.00194,5.00294,13000000.0
2009-11-17 21:52:00,5.00331,5.00388,5.00176,5.00364,13000000.0
2009-11-17 21:53:00,5.00194,5.00411,5.00194,5.00301,14000000.0
2009-11-17 21:54:00,5.0036,5.00395,5.00265,5.00274,11000000.0
2009-11-17 21:55:00,5.00299,5.00446,5.00269,5.00444,17000000.0
2009-11-17 21:56:00,5.00335,5.00456,5.00241,5.00456,12000000.0
2009-11-17 21:57:00,5.0048,5.00498,5.00286,5.00435,16000000.0
2009-11-17 21:58:00,5.00463,5.00463,5.00322,5.00358,9000000.0
2009-11-17 21:59:00,5.00364,5.00444,5.00236,5.00337,18000000.0
2009-11-17 22:00:00,5.00337,5.00337,5.00158,5.00286,13000000.0
2009-11-17 22:01:00,5.00242,5.00285,5.00182,5.00285,11000000.0
2009-11-17 22:02:00,5.00273,5.00315,5.00145,5.00199,17000000.0
2009-11-17 22:03:00,5.00224,5.00281,5.00087,5.00267,23000000.0
2009-11-17 22:04:00,5.00242,5.00274,5.00087,5.00183,15000000.0
2009-11-17 22:05:00,5.00074,5.00187,4.99934,5.00039,14000000.0
2009-11-17 22:06:00,4.99966,5.00108,4.9991,5.00108,15000000.0
2009-11-17 22:07:00,5.00032,5.00054,4.99941,5.00003,9000000.0
2009-11-17 22:08:00,4.9998,5.00032,4.99857,4.99857,18000000.0
2009-11-17 22:09:00,4.99927,5.00083,4.9992,5.00083,11000000.0
2009-11-17 22:10:00,5.00161,5.00185,5.0004,5.00149,7000000.0
2009-11-17 22:11:00,5.00145,5.00156,5.00054,5.00141,8000000.0
2009-11-17 22:12:00,5.00043,5.00087,4.99949,4.99966,16000000.0
2009-11-17 22:13:00,5.00031,5.00161,4.99918,5.00075,24000000.0
2009-11-17 22:14:00,5.00027,5.00041,4.99877,4.99975,9000000.0
2009-11-17 22:15:00,5.00023,5.00053,4.9994,4.99973,10000000.0
2009-11-17 22:16:00,4.9999,5.00125,4.99959,5.00021,13000000.0
2009-11-17 22:17:00,5.00064,5.00064,4.99839,4.99921,20000000.0
2009-11-17 22:18:00,5.00025,5.00025,4.99906,4.99906,11000000.0
2009-11-17 22:19:00,4.999,5.0008,4.999,5.0008,15000000.0
2009-11-17 22:20:00,5.00063,5.0007,4.9991,5.00023,16000000.0
2009-11-17 22:21:00,5.00021,5.00024,4.99859,4.99976,12000000.0
2009-11-17 22:22:00,4.99933,5.00001,4.99878,4.99957,14000000.0
2009-11-17 22:23:00,4.99971,5.00019,4.99859,4.99957,11000000.0
2009-11-17 22:24:00,4.99996,5.00041,4.99869,4.99974,16000000.0
2009-11-17 22:25:00,4.99772,4.99954,4.99772,4.99829,14000000.0
2009-11-17 22:26:00,4.99822,4.99978,4.99746,4.99978,10000000.0
2009-11-17 22:27:00,4.99908,4.99942,4.99782,4.99808,14000000.0
2009-11-17 22:28:00,4.99877,4.99977,4.99809,4.99949,12000000.0
2009-11-17 22:29:00,4.99997,5.00046,4.99758,4.99834,13000000.0
2009-11-17 22:30:00,4.99786,4.99858,4.99727,4.99731,8000000.0
2009-11-17 22:31:00,4.99787,4.99824,4.99719,4.99734,11000000.0
2009-11-17 22:32:00,4.99726,4.99836,4.9959,4.99621,20000000.0
2009-11-17 22:33:00,4.99778,4.9979,4.99595,4.99747,11000000.0
2009-11-17 22:34:00,4.99657,4.99772,4.99625,4.99746,10000000.0
2009-11-17 22:35:00,4.99742,4.99824,4.99655,4.99762,13000000.0
2009-11-17 22:36:00,4.99668,4.9981,4.99653,4.9981,9000000.0
2009-11-17 22:37:00,4.9974,4.9989,4.99666,4.99704,13000000.0
2009-11-17 22:38:00,4.9989,4.99895,4.99774,4.99779,9000000.0
2009-11-17 22:39:00,4.99707,4.99812,4.99625,4.99764,12000000.0
2009-11-17 22:40:00,4.99792,4.99792,4.99614,4.99791,9000000.0
2009-11-17 22:41:00,4.99799,4.99801,4.99588,4.99747,14000000.0
2009-11-17 22:42:00,4.99764,4.99868,4.99711,4.99786,13000000.0
2009-11-17 22:43:00,4.99867,4.99894,4.99688,4.9979,12000000.0
2009-11-17 22:44:00,4.99739,4.99823,4.99694,4.99823,15000000.0
2009-11-17 22:45:00,4.99827,4.99849,4.9971,4.99841,13000000.0
2009-11-17 22:46:00,4.99905,4.99923,4.99715,4.99811,14000000.0
2009-11-17 22:47:00,4.9987,4.99886,4.99763,4.99784,15000000.0
2009-11-17 22:48:00,4.99769,4.99823,4.99672,4.99748,13000000.0
2009-11-17 22:49:00,4.9975,4.99759,4.99649,4.99745,13000000.0
2009-11-17 22:50:00,4.99601,4.99782,4.99601,4.99643,15000000.0
2009-11-17 22:51:00,4.99696,4.99712,4.9958,4.99627,14000000.0
2009-11-17 22:52:00,4.99634,4.99679,4.99578,4.99679,9000000.0
2009-11-17 22:53:00,4.99634,4.99778,4.99591,4.99778,15000000.0
2009-11-17 22:54:00,4.99789,4.99789,4.99654,4.99765,17000000.0
2009-11-17 22:55:00,4.99832,4.99857,4.99704,4.99706,16000000.0
2009-11-17 22:56:00,4.99867,4.99867,4.99703,4.99732,13000000.0
2009-11-17 22:57:00,4.99673,4.99866,4.99673,4.99802,8000000.0
2009-11-17 22:58:00,4.99809,4.99819,4.99704,4.99819,8000000.0
2009-11-17 22:59:00,4.99716,4.99801,4.99601,4.99727,19000000.0
2009-11-17 23:00:00,4.99733,4.9979,4.99633,4.99752,10000000.0
2009-11-17 23:01:00,4.99756,4.99868,4.99711,4.99852,7000000.0
2009-11-17 23:02:00,4.99747,4.99841,4.99666,4.99772,15000000.0
2009-11-17 23:03:00,4.99833,4.99844,4.99676,4.99755,17000000.0
2009-11-17 23:04:00,4.99865,4.99865,4.99672,4.99794,19000000.0
2009-11-17 23:05:00,4.99701,4.99789,4.99633,4.99786,9000000.0
2009-11-17 23:06:00,4.99783,4.99795,4.99629,4.99763,12000000.0
2009-11-17 23:07:00,4.99769,4.99802,4.99594,4.99594,14000000.0
2009-11-17 23:08:00,4.99723,4.99843,4.99643,4.99843,16000000.0
2009-11-17 23:09:00,4.99853,4.99857,4.99684,4.99684,9000000.0
2009-11-17 23:10:00,4.99679,4.99827,4.99649,4.99827,12000000.0
2009-11-17 23:11:00,4.99741,4.9983,4.99663,4.99663,14000000.0
2009-11-17 23:12:00,4.99755,4.99804,4.99651,4.99651,7000000.0
2009-11-17 23:13:00,4.99754,4.998,4.99663,4.998,14000000.0
2009-11-17 23:14:00,4.99722,4.99739,4.99635,4.99732,19000000.0
2009-11-17 23:15:00,4.99742,4.9977,4.99602,4.99769,13000000.0
2009-11-17 23:16:00,4.99692,4.99762,4.9962,4.99643,15000000.0
2009-11-17 23:17:00,4.99653,4.99825,4.99653,4.99825,11000000.0
2009-11-17 23:18:00,4.9978,4.99836,4.99713,4.99721,12000000.0
2009-11-17 23:19:00,4.99872,4.99872,4.99701,4.99821,14000000.0
2009-11-17 23:20:00,4.99735,4.99862,4.99677,4.99862,19000000.0
2009-11-17 23:21:00,4.99789,4.99841,4.99729,4.99816,7000000.0
2009-11-17 23:22:00,4.9988,4.99908,4.99751,4.99846,15000000.0
2009-11-17 23:23:00,4.99883,4.99892,4.99797,4.99813,11000000.0
2009-11-17 23:24:00,4.99867,4.99867,4.99701,4.99829,14000000.0
2009-11-17 23:25:00,4.99821,4.99821,4.99652,4.99656,11000000.0
2009-11-17 23:26:00,4.99674,4.99816,4.99674,4.99808,14000000.0
2009-11-17 23:27:00,4.99802,4.99833,4.99706,4.99759,11000000.0
2009-11-17 23:28:00,4.99694,4.99806,4.99642,4.99643,12000000.0
2009-11-17 23:29:00,4.99611,4.99735,4.99592,4.99681,16000000.0
2009-11-17 23:30:00,4.9971,4.99734,4.99537,4.99626,20000000.0
2009-11-17 23:31:00,4.9958,4.99645,4.995,4.99607,11000000.0
2009-11-17 23:32:00,4.99656,4.99716,4.99557,4.99632,16000000.0
2009-11-17 23:33:00,4.99702,4.99702,4.99544,4.99605,12000000.0
2009-11-17 23:34:00,4.99664,4.99664,4.99558,4.99643,13000000.0
2009-11-17 23:35:00,4.99811,4.99811,4.99572,4.99737,9000000.0
2009-11-17 23:36:00,4.99731,4.99731,4.99643,4.99678,9000000.0
2009-11-17 23:37:00,4.99703,4.99721,4.99526,4.99542,14000000.0
2009-11-17 23:38:00,4.99568,4.99642,4.995,4.995,13000000.0
2009-11-17 23:39:00,4.99493,4.99678,4.99475,4.99612,17000000.0
2009-11-17 23:40:00,4.99623,4.99623,4.99535,4.99598,12000000.0
2009-11-17 23:41:00,4.99458,4.99626,4.99458,4.99626,17000000.0
2009-11-17 23:42:00,4.99546,4.99619,4.99452,4.99452,22000000.0
2009-11-17 23:43:00,4.99555,4.99649,4.99492,4.99593,15000000.0
2009-11-17 23:44:00,4.99597,4.99651,4.99461,4.99529,14000000.0
2009-11-17 23:45:00,4.99451,4.99597,4.99451,4.99524,20000000.0
2009-11-17 23:46:00,4.99435,4.99527,4.99388,4.99388,14000000.0
2009-11-17 23:47:00,4.99408,4.99544,4.99408,4.99538,10000000.0
2009-11-17 23:48:00,4.9938,4.99562,4.9938,4.99421,18000000.0
2009-11-17 23:49:00,4.99443,4.99635,4.99421,4.99635,14000000.0
2009-11-17 23:50:00,4.99644,4.99673,4.99513,4.99673,13000000.0
2009-11-17 23:51:00,4.99487,4.9964,4.99487,4.9956,8000000.0
2009-11-17 23:52:00,4.99555,4.99616,4.99508,4.99616,16000000.0
2009-11-17 23:53:00,4.9952,4.99671,4.99503,4.99639,18000000.0
2009-11-17 23:54:00,4.99575,4.99658,4.99488,4.99488,12000000.0
2009-11-17 23:55:00,4.99576,4.99628,4.99469,4.99517,19000000.0
2009-11-17 23:56:00,4.99453,4.99652,4.99453,4.99644,14000000.0
2009-11-17 23:57:00,4.99469,4.99602,4.99456,4.99582,16000000.0
2009-11-17 23:58:00,4.99529,4.99598,4.99462,4.99474,13000000.0
2009-11-17 23:59:00,4.99586,4.99624,4.9948,4.99606,14000000.0
2009-11-18 00:00:00,4.99586,4.99612,4.99536,4.99603,17000000.0
2009-11-18 00:01:00,4.99622,4.99649,4.99488,4.99552,12000000.0
2009-11-18 00:02:00,4.99531,4.99671,4.99476,4.99669,15000000.0
2009-11-18 00:03:00,4.99655,4.99729,4.99527,4.99666,14000000.0
2009-11-18 00:04:00,4.99772,4.99772,4.99594,4.99635,12000000.0
2009-11-18 00:05:00,4.99692,4.99771,4.99671,4.99702,12000000.0
2009-11-18 00:06:00,4.99722,4.99742,4.99605,4.99726,12000000.0
2009-11-18 00:07:00,4.99748,4.99748,4.99629,4.99698,11000000.0
2009-11-18 00:08:00,4.99709,4.99736,4.996,4.99736,15000000.0
2009-11-18 00:09:00,4.9978,4.9978,4.99722,4.99746,12000000.0
2009-11-18 00:10:00,4.99783,4.99783,4.99726,4.99737,19000000.0
2009-11-18 00:11:00,4.9968,4.99692,4.996,4.99626,8000000.0
2009-11-18 00:12:00,4.99609,4.99683,4.9954,4.99673,9000000.0
2009-11-18 00:13:00,4.99696,4.99755,4.99609,4.99675,13000000.0
2009-11-18 00:14:00,4.99737,4.99752,4.99713,4.99735,14000000.0
2009-11-18 00:15:00,4.997,4.99798,4.99653,4.99704,12000000.0
2009-11-18 00:16:00,4.99824,4.99827,4.99655,4.99827,12000000.0
2009-11-18 00:17:00,4.99763,4.99821,4.99681,4.99782,10000000.0
2009-11-18 00:18:00,4.9981,4.99834,4.99676,4.99676,19000000.0
2009-11-18 00:19:00,4.99758,4.99862,4.9972,4.99801,12000000.0
2009-11-18 00:20:00,4.99849,4.9985,4.99624,4.99624,11000000.0
2009-11-18 00:21:00,4.99645,4.99794,4.99636,4.99689,14000000.0
2009-11-18 00:22:00,4.99781,4.99841,4.99694,4.99715,13000000.0
2009-11-18 00:23:00,4.99787,4.99846,4.99785,4.99846,13000000.0
2009-11-18 00:24:00,4.99796,4.99833,4.99794,4.99833,9000000.0
2009-11-18 00:25:00,4.99893,4.99893,4.99762,4.99822,13000000.0
2009-11-18 00:26:00,4.99848,4.99954,4.99771,4.99883,14000000.0
2009-11-18 00:27:00,4.99887,4.99931,4.99769,4.99816,15000000.0
2009-11-18 00:28:00,4.9987,4.99878,4.99802,4.99846,7000000.0
2009-11-18 00:29:00,4.99851,4.99908,4.99774,4.99891,17000000.0
2009-11-18 00:30:00,4.99846,4.99885,4.9978,4.9978,9000000.0
2009-11-18 00:31:00,4.9982,4.99969,4.99803,4.99856,13000000.0
2009-11-18 00:32:00,4.99866,4.99881,4.99784,4.99877,8000000.0
2009-11-18 00:33:00,4.99879,4.99978,4.99843,4.99955,19000000.0
2009-11-18 00:34:00,4.99876,5.00027,4.99808,4.99988,15000000.0
2009-11-18 00:35:00,4.99939,5.00068,4.99884,4.99909,12000000.0
2009-11-18 00:36:00,5.00097,5.00097,4.99948,4.99978,15000000.0
2009-11-18 00:37:00,4.99938,5.00022,4.99882,4.99978,15000000.0
2009-11-18 00:38:00,4.9994,5.0002,4.99871,4.99877,18000000.0
2009-11-18 00:39:00,4.99893,4.99969,4.99817,4.99817,20000000.0
2009-11-18 00:40:00,4.99902,4.99934,4.99773,4.99777,10000000.0
2009-11-18 00:41:00,4.99888,5.0001,4.99815,4.99839,9000000.0
2009-11-18 00:42:00,4.99916,5.00007,4.99838,4.99965,16000000.0
2009-11-18 00:43:00,4.99972,5.00014,4.99859,4.99911,16000000.0
2009-11-18 00:44:00,5.00022,5.00082,4.99899,4.99971,10000000.0
2009-11-18 00:45:00,4.99999,5.00094,4.999,5.00016,16000000.0
2009-11-18 00:46:00,5.00018,5.00082,4.9994,5.00035,12000000.0
2009-11-18 00:47:00,4.99946,5.00041,4.99853,4.99898,8000000.0
2009-11-18 00:48:00,4.99933,5.00029,4.99857,4.9992,16000000.0
2009-11-18 00:49:00,4.99882,5.00076,4.99882,5.00004,11000000.0
2009-11-18 00:50:00,5.00055,5.00108,4.99925,5.00108,9000000.0
2009-11-18 00:51:00,5.00039,5.00123,5.00039,5.00044,9000000.0
2009-11-18 00:52:00,5.00071,5.00155,4.99995,5.00151,18000000.0
2009-11-18 00:53:00,4.99971,5.00109,4.99971,5.00091,12000000.0
2009-11-18 00:54:00,5.00023,5.00156,5.00018,5.00085,12000000.0
2009-11-18 00:55:00,5.00101,5.00101,4.99989,5.00096,11000000.0
2009-11-18 00:56:00,5.00038,5.00107,4.99922,5.00004,14000000.0
2009-11-18 00:57:00,5.00049,5.00149,4.99966,4.99966,15000000.0
2009-11-18 00:58:00,5.00037,5.00091,5.00012,5.00091,9000000.0
2009-11-18 00:59:00,4.99845,5.00101,4.99845,5.00002,17000000.0
2009-11-18 01:00:00,5.00009,5.00068,4.99736,4.99816,12000000.0
2009-11-18 01:01:00,4.99965,4.99965,4.99736,4.99863,15000000.0
2009-11-18 01:02:00,4.99819,4.99884,4.99726,4.99806,10000000.0
2009-11-18 01:03:00,4.99808,4.99948,4.99808,4.99815,13000000.0
2009-11-18 01:04:00,4.99897,4.99951,4.99756,4.99756,13000000.0
2009-11-18 01:05:00,4.99931,4.99931,4.99785,4.99829,13000000.0
2009-11-18 01:06:00,4.99819,4.99879,4.99674,4.99773,12000000.0
2009-11-18 01:07:00,4.99721,4.99836,4.99661,4.99661,13000000.0
2009-11-18 01:08:00,4.99605,4.99737,4.99605,4.99737,15000000.0
2009-11-18 01:09:00,4.99691,4.99768,4.99602,4.99714,17000000.0
2009-11-18 01:10:00,4.99758,4.99819,4.99709,4.99722,10000000.0
2009-11-18 01:11:00,4.99906,4.99906,4.99714,4.99824,11000000.0
2009-11-18 01:12:00,4.99751,4.99825,4.99709,4.99825,10000000.0
2009-11-18 01:13:00,4.9982,4.9984,4.9974,4.99826,11000000.0
2009-11-18 01:14:00,4.99821,4.99842,4.99713,4.99725,13000000.0
2009-11-18 01:15:00,4.99706,4.99829,4.99674,4.99695,9000000.0
2009-11-18 01:16:00,4.99686,4.99786,4.99653,4.99672,12000000.0
2009-11-18 01:17:00,4.99673,4.99789,4.99643,4.99705,11000000.0
2009-11-18 01:18:00,4.99683,4.99771,4.99645,4.99673,12000000.0
2009-11-18 01:19:00,4.99678,4.99771,4.99492,4.99656,19000000.0
2009-11-18 01:20:00,4.99565,4.99646,4.99536,4.99579,11000000.0
2009-11-18 01:21:00,4.99562,4.99691,4.99487,4.99543,12000000.0
2009-11-18 01:22:00,4.99561,4.99625,4.99523,4.99584,9000000.0
2009-11-18 01:23:00,4.99585,4.9967,4.99492,4.99624,13000000.0
2009-11-18 01:24:00,4.99602,4.99662,4.9954,4.99644,14000000.0
2009-11-18 01:25:00,4.99529,4.99626,4.99506,4.99574,11000000.0
2009-11-18 01:26:00,4.99491,4.99611,4.99478,4.99478,10000000.0
2009-11-18 01:27:00,4.99516,4.99669,4.99445,4.99583,17000000.0
2009-11-18 01:28:00,4.99441,4.99598,4.99412,4.99546,13000000.0
2009-11-18 01:29:00,4.99504,4.99592,4.99435,4.99527,19000000.0
2009-11-18 01:30:00,4.99512,4.99609,4.99404,4.99453,15000000.0
2009-11-18 01:31:00,4.99432,4.99572,4.99432,4.99446,15000000.0
2009-11-18 01:32:00,4.99538,4.99538,4.99405,4.99405,12000000.0
2009-11-18 01:33:00,4.99435,4.99547,4.99405,4.99547,8000000.0
2009-11-18 01:34:00,4.99556,4.99579,4.99402,4.99515,18000000.0
2009-11-18 01:35:00,4.99481,4.99547,4.99394,4.99497,12000000.0
2009-11-18 01:36:00,4.99543,4.99546,4.99367,4.9947,16000000.0
2009-11-18 01:37:00,4.99527,4.99529,4.99359,4.99359,15000000.0
2009-11-18 01:38:00,4.99506,4.99537,4.99396,4.99536,18000000.0
2009-11-18 01:39:00,4.99594,4.99594,4.99473,4.99479,10000000.0
2009-11-18 01:40:00,4.99546,4.99589,4.99484,4.9955,11000000.0
2009-11-18 01:41:00,4.99575,4.9967,4.99445,4.99586,16000000.0
2009-11-18 01:42:00,4.9965,4.99658,4.99478,4.99479,14000000.0
2009-11-18 01:43:00,4.99651,4.99651,4.99392,4.99409,16000000.0
2009-11-18 01:44:00,4.99533,4.9955,4.99435,4.99505,15000000.0
2009-11-18 01:45:00,4.99431,4.99569,4.99428,4.99428,16000000.0
2009-11-18 01:46:00,4.99396,4.99584,4.99396,4.99474,9000000.0
2009-11-18 01:47:00,4.99562,4.99593,4.99439,4.99573,17000000.0
2009-11-18 01:48:00,4.99606,4.9964,4.99502,4.9964,16000000.0
2009-11-18 01:49:00,4.99586,4.99631,4.99479,4.99604,10000000.0
2009-11-18 01:50:00,4.99544,4.99643,4.99502,4.99502,11000000.0
2009-11-18 01:51:00,4.9953,4.9966,4.9953,4.99587,12000000.0
2009-11-18 01:52:00,4.99563,4.99615,4.99501,4.9961,12000000.0
2009-11-18 01:53:00,4.99607,4.99607,4.99391,4.99457,18000000.0
2009-11-18 01:54:00,4.99561,4.99567,4.99395,4.9942,14000000.0
2009-11-18 01:55:00,4.99499,4.99537,4.99369,4.99461,18000000.0
2009-11-18 01:56:00,4.99406,4.99503,4.99376,4.99457,8000000.0
2009-11-18 01:57:00,4.99523,4.99599,4.99423,4.99481,13000000.0
2009-11-18 01:58:00,4.9956,4.99623,4.9949,4.99587,11000000.0
2009-11-18 01:59:00,4.99639,4.99666,4.99472,4.99581,11000000.0
2009-11-18 02:00:00,4.99554,4.99578,4.99554,4.9957,16000000.0
2009-11-18 02:01:00,4.99595,4.99651,4.99499,4.99611,21000000.0
2009-11-18 02:02:00,4.99586,4.99611,4.99495,4.99495,10000000.0
2009-11-18 02:03:00,4.99668,4.99678,4.99567,4.99652,8000000.0
2009-11-18 02:04:00,4.99483,4.99682,4.99483,4.99598,14000000.0
2009-11-18 02:05:00,4.99659,4.99659,4.99482,4.99623,14000000.0
2009-11-18 02:06:00,4.99437,4.99662,4.99437,4.99547,15000000.0
2009-11-18 02:07:00,4.99468,4.99551,4.99449,4.99449,10000000.0
2009-11-18 02:08:00,4.99433,4.99595,4.994,4.99574,16000000.0
2009-11-18 02:09:00,4.99383,4.99567,4.9929,4.99442,18000000.0
2009-11-18 02:10:00,4.99374,4.99374,4.99205,4.99205,16000000.0
2009-11-18 02:11:00,4.99209,4.99293,4.99145,4.99162,14000000.0
2009-11-18 02:12:00,4.99348,4.99348,4.99133,4.99231,10000000.0
2009-11-18 02:13:00,4.99268,4.99278,4.99009,4.99031,15000000.0
2009-11-18 02:14:00,4.99147,4.99274,4.99094,4.99167,19000000.0
2009-11-18 02:15:00,4.99237,4.99282,4.99044,4.99052,12000000.0
2009-11-18 02:16:00,4.99205,4.99223,4.9904,4.99169,18000000.0
2009-11-18 02:17:00,4.99178,4.99227,4.98984,4.9915,14000000.0
2009-11-18 02:18:00,4.99164,4.99198,4.99042,4.99085,12000000.0
2009-11-18 02:19:00,4.99087,4.99217,4.99013,4.99145,14000000.0
2009-11-18 02:20:00,4.99193,4.99193,4.99004,4.99103,13000000.0
2009-11-18 02:21:00,4.99195,4.99195,4.9905,4.99064,15000000.0
2009-11-18 02:22:00,4.99141,4.9921,4.99015,4.99197,13000000.0
2009-11-18 02:23:00,4.99227,4.99237,4.99073,4.99227,16000000.0
2009-11-18 02:24:00,4.9907,4.99248,4.99064,4.99227,17000000.0
2009-11-18 02:25:00,4.99262,4.99262,4.99094,4.99094,10000000.0
2009-11-18 02:26:00,4.99255,4.99294,4.99085,4.99244,13000000.0
2009-11-18 02:27:00,4.99274,4.99289,4.992,4.992,7000000.0
2009-11-18 02:28:00,4.99338,4.99366,4.99212,4.99271,9000000.0
2009-11-18 02:29:00,4.99241,4.99385,4.99229,4.99385,20000000.0
2009-11-18 02:30:00,4.99341,4.99406,4.99298,4.99406,11000000.0
2009-11-18 02:31:00,4.99432,4.99525,4.99343,4.99525,9000000.0
2009-11-18 02:32:00,4.99551,4.99551,4.99343,4.99394,13000000.0
2009-11-18 02:33:00,4.9952,4.99554,4.99323,4.99353,14000000.0
2009-11-18 02:34:00,4.99438,4.99475,4.99287,4.99287,17000000.0
2009-11-18 02:35:00,4.99438,4.99491,4.99306,4.99365,15000000.0
2009-11-18 02:36:00,4.99262,4.99432,4.99229,4.99274,14000000.0
2009-11-18 02:37:00,4.99329,4.99413,4.99283,4.99368,13000000.0
2009-11-18 02:38:00,4.99422,4.99437,4.99228,4.99354,14000000.0
2009-11-18 02:39:00,4.99373,4.99406,4.99202,4.99244,15000000.0
2009-11-18 02:40:00,4.9924,4.99263,4.99133,4.99133,12000000.0
2009-11-18 02:41:00,4.99089,4.99258,4.99089,4.99258,13000000.0
2009-11-18 02:42:00,4.99203,4.99228,4.99099,4.99132,16000000.0
2009-11-18 02:43:00,4.99159,4.99302,4.99122,4.99183,18000000.0
2009-11-18 02:44:00,4.99225,4.99225,4.99044,4.99082,10000000.0
2009-11-18 02:45:00,4.99159,4.99233,4.99044,4.99202,14000000.0
2009-11-18 02:46:00,4.99139,4.99229,4.99031,4.99229,18000000.0
2009-11-18 02:47:00,4.99063,4.9921,4.99063,4.99065,17000000.0
2009-11-18 02:48:00,4.99076,4.99156,4.99016,4.99016,7000000.0
2009-11-18 02:49:00,4.99054,4.99288,4.99054,4.99288,13000000.0
2009-11-18 02:50:00,4.99272,4.99272,4.99079,4.99148,14000000.0
2009-11-18 02:51:00,4.99137,4.99268,4.99077,4.99152,15000000.0
2009-11-18 02:52:00,4.99177,4.99348,4.99135,4.99135,15000000.0
2009-11-18 02:53:00,4.99278,4.99342,4.99205,4.99341,9000000.0
2009-11-18 02:54:00,4.99201,4.99288,4.99173,4.99274,13000000.0
2009-11-18 02:55:00,4.99146,4.99228,4.99083,4.99216,11000000.0
2009-11-18 02:56:00,4.99175,4.99271,4.9908,4.99173,18000000.0
2009-11-18 02:57:00,4.99123,4.99253,4.99053,4.9913,13000000.0
2009-11-18 02:58:00,4.9921,4.99277,4.99152,4.99277,9000000.0
2009-11-18 02:59:00,4.99204,4.99275,4.99095,4.99197,14000000.0
2009-11-18 03:00:00,4.99152,4.99186,4.99059,4.99186,11000000.0
2009-11-18 03:01:00,4.9928,4.99299,4.99166,4.99289,11000000.0
2009-11-18 03:02:00,4.99235,4.99291,4.99142,4.99142,11000000.0
2009-11-18 03:03:00,4.9931,4.99311,4.99149,4.99149,23000000.0
2009-11-18 03:04:00,4.99246,4.99319,4.99188,4.99315,11000000.0
2009-11-18 03:05:00,4.99235,4.99329,4.99171,4.99245,17000000.0
2009-11-18 03:06:00,4.99174,4.99284,4.9917,4.99238,9000000.0
2009-11-18 03:07:00,4.99267,4.99299,4.99183,4.99222,15000000.0
2009-11-18 03:08:00,4.99193,4.99281,4.99118,4.99153,12000000.0
2009-11-18 03:09:00,4.99302,4.99302,4.99158,4.99174,15000000.0
2009-11-18 03:10:00,4.99229,4.99336,4.99181,4.99306,19000000.0
2009-11-18 03:11:00,4.99421,4.99469,4.9927,4.99398,15000000.0
2009-11-18 03:12:00,4.99418,4.99418,4.99291,4.99405,18000000.0
2009-11-18 03:13:00,4.99268,4.99504,4.99268,4.99309,18000000.0
2009-11-18 03:14:00,4.99298,4.99434,4.99298,4.99339,10000000.0
2009-11-18 03:15:00,4.99408,4.99436,4.99185,4.99185,7000000.0
2009-11-18 03:16:00,4.99444,4.9946,4.99278,4.99321,8000000.0
2009-11-18 03:17:00,4.99414,4.99444,4.99311,4.99347,10000000.0
2009-11-18 03:18:00,4.99474,4.99502,4.9933,4.99465,15000000.0
2009-11-18 03:19:00,4.99421,4.9951,4.99331,4.99376,10000000.0
2009-11-18 03:20:00,4.99453,4.99512,4.99395,4.99419,16000000.0
2009-11-18 03:21:00,4.99406,4.99595,4.99406,4.99446,11000000.0
2009-11-18 03:22:00,4.99659,4.99659,4.99446,4.99519,10000000.0
2009-11-18 03:23:00,4.99523,4.99523,4.99334,4.99348,12000000.0
2009-11-18 03:24:00,4.99525,4.99559,4.99392,4.99433,13000000.0
2009-11-18 03:25:00,4.99456,4.99623,4.99456,4.99499,11000000.0
2009-11-18 03:26:00,4.99499,4.99633,4.99419,4.99555,13000000.0
2009-11-18 03:27:00,4.99469,4.99616,4.99403,4.99539,14000000.0
2009-11-18 03:28:00,4.99468,4.99545,4.9938,4.99467,18000000.0
2009-11-18 03:29:00,4.99374,4.99529,4.99374,4.99526,15000000.0
2009-11-18 03:30:00,4.99475,4.99488,4.99347,4.99347,10000000.0
2009-11-18 03:31:00,4.99496,4.9954,4.99333,4.99456,13000000.0
2009-11-18 03:32:00,4.99455,4.99702,4.99455,4.99654,16000000.0
2009-11-18 03:33:00,4.99753,4.99753,4.99572,4.9966,13000000.0
2009-11-18 03:34:00,4.99613,4.99728,4.9955,4.99633,16000000.0
2009-11-18 03:35:00,4.99642,4.99654,4.995,4.995,10000000.0
2009-11-18 03:36:00,4.9951,4.9959,4.99443,4.9959,11000000.0
2009-11-18 03:37:00,4.99408,4.99596,4.99408,4.99501,13000000.0
2009-11-18 03:38:00,4.99584,4.99675,4.99535,4.99587,13000000.0
2009-11-18 03:39:00,4.9968,4.99692,4.99556,4.99647,13000000.0
2009-11-18 03:40:00,4.99674,4.99773,4.996,4.99732,12000000.0
2009-11-18 03:41:00,4.99694,4.99702,4.99546,4.99607,16000000.0
2009-11-18 03:42:00,4.9959,4.99717,4.99566,4.99673,21000000.0
2009-11-18 03:43:00,4.99655,4.99714,4.99542,4.99687,18000000.0
2009-11-18 03:44:00,4.9953,4.99687,4.9953,4.99687,15000000.0
2009-11-18 03:45:00,4.99596,4.99655,4.99509,4.99509,9000000.0
2009-11-18 03:46:00,4.99652,4.99671,4.99528,4.99671,8000000.0
2009-11-18 03:47:00,4.99683,4.99683,4.99473,4.99473,11000000.0
2009-11-18 03:48:00,4.99701,4.99717,4.99491,4.99543,9000000.0
2009-11-18 03:49:00,4.9969,4.9969,4.9943,4.99659,16000000.0
2009-11-18 03:50:00,4.99449,4.99711,4.99449,4.99711,19000000.0
2009-11-18 03:51:00,4.99634,4.99634,4.99541,4.9958,9000000.0
2009-11-18 03:52:00,4.99615,4.99689,4.9952,4.9953,19000000.0
2009-11-18 03:53:00,4.99476,4.9964,4.99475,4.99575,10000000.0
2009-11-18 03:54:00,4.99497,4.99714,4.99497,4.9957,17000000.0
2009-11-18 03:55:00,4.99702,4.99706,4.99513,4.99706,16000000.0
2009-11-18 03:56:00,4.99684,4.99737,4.99625,4.99686,7000000.0
2009-11-18 03:57:00,4.99713,4.99823,4.99659,4.99764,11000000.0
2009-11-18 03:58:00,4.99835,4.99835,4.99648,4.99792,12000000.0
2009-11-18 03:59:00,4.99825,4.99825,4.99662,4.99703,17000000.0
2009-11-18 04:00:00,4.99747,4.99747,4.99538,4.99538,12000000.0
2009-11-18 04:01:00,4.99699,4.99699,4.99515,4.99655,16000000.0
2009-11-18 04:02:00,4.99651,4.99723,4.99526,4.99723,14000000.0
2009-11-18 04:03:00,4.99552,4.99697,4.99552,4.99552,12000000.0
2009-11-18 04:04:00,4.99591,4.99682,4.99548,4.99643,16000000.0
2009-11-18 04:05:00,4.99616,4.99657,4.99501,4.99644,13000000.0
2009-11-18 04:06:00,4.99491,4.99675,4.99491,4.9954,16000000.0
2009-11-18 04:07:00,4.99504,4.99716,4.99504,4.99514,13000000.0
2009-11-18 04:08:00,4.99683,4.99729,4.99559,4.99559,14000000.0
2009-11-18 04:09:00,4.99768,4.99768,4.99595,4.99694,10000000.0
2009-11-18 04:10:00,4.99644,4.99685,4.99538,4.99538,12000000.0
2009-11-18 04:11:00,4.99595,4.99727,4.99522,4.99707,14000000.0
2009-11-18 04:12:00,4.99637,4.9973,4.99423,4.99423,19000000.0
2009-11-18 04:13:00,4.99614,4.99614,4.99397,4.99397,20000000.0
2009-11-18 04:14:00,4.99483,4.99483,4.99232,4.99258,12000000.0
2009-11-18 04:15:00,4.99459,4.99462,4.99322,4.99372,8000000.0
2009-11-18 04:16:00,4.99292,4.99385,4.99231,4.99254,13000000.0
2009-11-18 04:17:00,4.99263,4.99435,4.99226,4.99306,15000000.0
2009-11-18 04:18:00,4.99348,4.99348,4.99119,4.99119,9000000.0
2009-11-18 04:19:00,4.99153,4.9932,4.99085,4.99106,12000000.0
2009-11-18 04:20:00,4.99235,4.99271,4.99177,4.99201,9000000.0
2009-11-18 04:21:00,4.99273,4.99313,4.99183,4.99254,17000000.0
2009-11-18 04:22:00,4.99211,4.99376,4.99164,4.9925,14000000.0
2009-11-18 04:23:00,4.99379,4.99379,4.99222,4.99341,10000000.0
2009-11-18 04:24:00,4.99304,4.99328,4.99188,4.99285,12000000.0
2009-11-18 04:25:00,4.99317,4.9933,4.99142,4.99142,10000000.0
2009-11-18 04:26:00,4.99188,4.99339,4.99188,4.99339,7000000.0
2009-11-18 04:27:00,4.9941,4.9941,4.99248,4.99368,15000000.0
2009-11-18 04:28:00,4.99222,4.99364,4.99222,4.99331,7000000.0
2009-11-18 04:29:00,4.99273,4.99389,4.99238,4.99356,14000000.0
2009-11-18 04:30:00,4.99362,4.99387,4.99218,4.99284,11000000.0
2009-11-18 04:31:00,4.99305,4.99373,4.99174,4.99209,15000000.0
2009-11-18 04:32:00,4.99232,4.99363,4.99191,4.99191,17000000.0
2009-11-18 04:33:00,4.99306,4.99412,4.99265,4.99276,14000000.0
2009-11-18 04:34:00,4.99375,4.99467,4.99356,4.9942,9000000.0
2009-11-18 04:35:00,4.9945,4.99468,4.99291,4.99291,12000000.0
2009-11-18 04:36:00,4.99363,4.99408,4.99271,4.9936,12000000.0
2009-11-18 04:37:00,4.99385,4.99415,4.99219,4.99219,12000000.0
2009-11-18 04:38:00,4.99389,4.99389,4.99317,4.99356,11000000.0
2009-11-18 04:39:00,4.99325,4.99463,4.99298,4.99354,17000000.0
2009-11-18 04:40:00,4.99337,4.99454,4.99282,4.99422,9000000.0
2009-11-18 04:41:00,4.99352,4.99514,4.99327,4.99341,10000000.0
2009-11-18 04:42:00,4.99439,4.99534,4.99418,4.99528,8000000.0
2009-11-18 04:43:00,4.99339,4.99475,4.99324,4.99384,18000000.0
2009-11-18 04:44:00,4.99323,4.99523,4.99323,4.99523,9000000.0
2009-11-18 04:45:00,4.99485,4.99485,4.99366,4.99451,9000000.0
2009-11-18 04:46:00,4.99363,4.99476,4.99313,4.99476,16000000.0
2009-11-18 04:47:00,4.99332,4.99492,4.99319,4.99492,12000000.0
2009-11-18 04:48:00,4.99475,4.99544,4.99417,4.99525,10000000.0
2009-11-18 04:49:00,4.99467,4.99506,4.99404,4.99476,16000000.0
2009-11-18 04:50:00,4.99517,4.99549,4.99386,4.99501,16000000.0
2009-11-18 04:51:00,4.9956,4.99568,4.99467,4.99565,20000000.0
2009-11-18 04:52:00,4.99543,4.99587,4.99433,4.99522,13000000.0
2009-11-18 04:53:00,4.99482,4.99539,4.99418,4.99472,11000000.0
2009-11-18 04:54:00,4.99616,4.99616,4.99441,4.99508,11000000.0
2009-11-18 04:55:00,4.99521,4.99556,4.99409,4.99526,12000000.0
2009-11-18 04:56:00,4.99601,4.9961,4.99416,4.99497,16000000.0
2009-11-18 04:57:00,4.99373,4.99448,4.99342,4.9941,7000000.0
2009-11-18 04:58:00,4.99287,4.99501,4.99287,4.99433,13000000.0
2009-11-18 04:59:00,4.99439,4.99505,4.99341,4.99503,17000000.0
2009-11-18 05:00:00,4.99479,4.99483,4.99277,4.99433,10000000.0
2009-11-18 05:01:00,4.99373,4.99423,4.99274,4.99274,13000000.0
2009-11-18 05:02:00,4.99334,4.99391,4.99227,4.99235,18000000.0
2009-11-18 05:03:00,4.99226,4.99341,4.99226,4.99341,9000000.0
2009-11-18 05:04:00,4.99212,4.99428,4.99212,4.99256,12000000.0
2009-11-18 05:05:00,4.99334,4.99334,4.99216,4.99308,10000000.0
2009-11-18 05:06:00,4.99307,4.99407,4.99182,4.99282,20000000.0
2009-11-18 05:07:00,4.99157,4.99276,4.99113,4.99275,10000000.0
2009-11-18 05:08:00,4.99362,4.99362,4.99222,4.99267,17000000.0
2009-11-18 05:09:00,4.99311,4.99311,4.99192,4.99277,15000000.0
2009-11-18 05:10:00,4.99232,4.99354,4.99209,4.99256,10000000.0
2009-11-18 05:11:00,4.99315,4.99372,4.9923,4.99308,16000000.0
2009-11-18 05:12:00,4.99241,4.99429,4.99191,4.99429,7000000.0
2009-11-18 05:13:00,4.99426,4.99426,4.99326,4.99355,12000000.0
2009-11-18 05:14:00,4.99384,4.99467,4.9933,4.99415,14000000.0
2009-11-18 05:15:00,4.99405,4.99445,4.99294,4.99375,16000000.0
2009-11-18 05:16:00,4.99422,4.99452,4.9925,4.99309,15000000.0
2009-11-18 05:17:00,4.9935,4.9935,4.99223,4.99266,10000000.0
2009-11-18 05:18:00,4.99275,4.9938,4.9922,4.99362,13000000.0
2009-11-18 05:19:00,4.99228,4.99438,4.99228,4.99405,13000000.0
2009-11-18 05:20:00,4.99334,4.99379,4.99226,4.99226,20000000.0
2009-11-18 05:21:00,4.99241,4.99373,4.99241,4.9935,9000000.0
2009-11-18 05:22:00,4.99206,4.9934,4.99206,4.9934,17000000.0
2009-11-18 05:23:00,4.99216,4.9938,4.99216,4.9929,14000000.0
2009-11-18 05:24:00,4.99343,4.99394,4.99263,4.99342,19000000.0
2009-11-18 05:25:00,4.99313,4.99424,4.99281,4.99421,13000000.0
2009-11-18 05:26:00,4.99208,4.99417,4.992,4.99238,13000000.0
2009-11-18 05:27:00,4.99381,4.99464,4.99249,4.99249,13000000.0
2009-11-18 05:28:00,4.99316,4.9941,4.99267,4.99346,10000000.0
2009-11-18 05:29:00,4.99353,4.99444,4.99258,4.99347,17000000.0
2009-11-18 05:30:00,4.99315,4.99452,4.99185,4.99335,21000000.0
2009-11-18 05:31:00,4.99414,4.99455,4.9929,4.99307,13000000.0
2009-11-18 05:32:00,4.99503,4.99624,4.99374,4.99557,16000000.0
2009-11-18 05:33:00,4.99604,4.99604,4.99389,4.99389,13000000.0
2009-11-18 05:34:00,4.99579,4.99603,4.9944,4.9944,13000000.0
2009-11-18 05:35:00,4.99676,4.99746,4.99565,4.99682,14000000.0
2009-11-18 05:36:00,4.99721,4.99821,4.99619,4.99641,18000000.0
2009-11-18 05:37:00,4.99782,4.99782,4.99554,4.99684,12000000.0
2009-11-18 05:38:00,4.99744,4.99744,4.99564,4.99696,13000000.0
2009-11-18 05:39:00,4.99532,4.99667,4.99532,4.99662,21000000.0
2009-11-18 05:40:00,4.99664,4.99692,4.99567,4.99626,14000000.0
2009-11-18 05:41:00,4.99587,4.99818,4.99587,4.99615,13000000.0
2009-11-18 05:42:00,4.99769,4.9977,4.99538,4.99538,8000000.0
2009-11-18 05:43:00,4.99683,4.99683,4.99532,4.99668,13000000.0
2009-11-18 05:44:00,4.9955,4.99709,4.9955,4.99641,13000000.0
2009-11-18 05:45:00,4.99666,4.99713,4.99529,4.99566,24000000.0
2009-11-18 05:46:00,4.9961,4.99703,4.99543,4.99625,14000000.0
2009-11-18 05:47:00,4.99698,4.99698,4.99586,4.99629,11000000.0
2009-11-18 05:48:00,4.9963,4.9972,4.99523,4.9966,18000000.0
2009-11-18 05:49:00,4.99674,4.99761,4.99599,4.99688,10000000.0
2009-11-18 05:50:00,4.9966,4.99714,4.99609,4.99661,10000000.0
2009-11-18 05:51:00,4.99551,4.99794,4.99551,4.9969,11000000.0
2009-11-18 05:52:00,4.99571,4.99801,4.99571,4.99708,19000000.0
2009-11-18 05:53:00,4.99807,4.99815,4.99674,4.99714,15000000.0
2009-11-18 05:54:00,4.99599,4.9981,4.99599,4.99773,7000000.0
2009-11-18 05:55:00,4.99766,4.99766,4.99623,4.99721,12000000.0
2009-11-18 05:56:00,4.99739,4.99739,4.99593,4.99623,16000000.0
2009-11-18 05:57:00,4.99572,4.99695,4.99572,4.99695,11000000.0
2009-11-18 05:58:00,4.99608,4.99753,4.99573,4.99618,22000000.0
2009-11-18 05:59:00,4.99595,4.99677,4.9955,4.99675,9000000.0
2009-11-18 06:00:00,4.99634,4.99676,4.99455,4.99574,17000000.0
2009-11-18 06:01:00,4.99504,4.99708,4.99497,4.99497,18000000.0
2009-11-18 06:02:00,4.99509,4.99693,4.99475,4.99538,18000000.0
2009-11-18 06:03:00,4.99589,4.9968,4.99521,4.99576,16000000.0
2009-11-18 06:04:00,4.99674,4.99706,4.99572,4.99648,8000000.0
2009-11-18 06:05:00,4.99644,4.99674,4.99571,4.99626,10000000.0
2009-11-18 06:06:00,4.99525,4.99689,4.99525,4.99661,27000000.0
2009-11-18 06:07:00,4.9969,4.9969,4.99515,4.99515,17000000.0
2009-11-18 06:08:00,4.99603,4.99682,4.99527,4.9959,14000000.0
2009-11-18 06:09:00,4.99552,4.99693,4.99527,4.99528,13000000.0
2009-11-18 06:10:00,4.9961,4.99717,4.99572,4.99612,14000000.0
2009-11-18 06:11:00,4.99513,4.99684,4.99513,4.99638,16000000.0
2009-11-18 06:12:00,4.99532,4.99725,4.99532,4.9968,17000000.0
2009-11-18 06:13:00,4.99623,4.99754,4.99589,4.99708,14000000.0
2009-11-18 06:14:00,4.99651,4.99715,4.99543,4.99591,12000000.0
2009-11-18 06:15:00,4.99671,4.99767,4.99586,4.99586,13000000.0
2009-11-18 06:16:00,4.99715,4.99741,4.99595,4.99676,14000000.0
2009-11-18 06:17:00,4.99704,4.99825,4.99652,4.99652,11000000.0
2009-11-18 06:18:00,4.99702,4.99777,4.99573,4.99663,12000000.0
2009-11-18 06:19:00,4.99703,4.99736,4.99609,4.99707,19000000.0
2009-11-18 06:20:00,4.99629,4.99759,4.99553,4.99553,11000000.0
2009-11-18 06:21:00,4.99652,4.99763,4.99652,4.99763,9000000.0
2009-11-18 06:22:00,4.99753,4.99753,4.99555,4.9957,22000000.0
2009-11-18 06:23:00,4.99736,4.99762,4.9955,4.9955,18000000.0
2009-11-18 06:24:00,4.99751,4.99751,4.99535,4.99535,8000000.0
2009-11-18 06:25:00,4.99604,4.99645,4.9947,4.99645,9000000.0
2009-11-18 06:26:00,4.99632,4.99749,4.99439,4.99587,13000000.0
2009-11-18 06:27:00,4.99618,4.99669,4.99507,4.99641,15000000.0
2009-11-18 06:28:00,4.99548,4.99681,4.99545,4.99681,18000000.0
2009-11-18 06:29:00,4.99644,4.9967,4.99515,4.99626,16000000.0
2009-11-18 06:30:00,4.99627,4.99671,4.99516,4.99516,10000000.0
2009-11-18 06:31:00,4.99598,4.99705,4.99501,4.99501,13000000.0
2009-11-18 06:32:00,4.99483,4.99622,4.99483,4.99622,10000000.0
2009-11-18 06:33:00,4.99698,4.99707,4.99494,4.99505,10000000.0
2009-11-18 06:34:00,4.99533,4.99597,4.99453,4.9954,15000000.0
2009-11-18 06:35:00,4.99635,4.99647,4.99502,4.9958,13000000.0
2009-11-18 06:36:00,4.99627,4.99627,4.99468,4.99468,23000000.0
2009-11-18 06:37:00,4.99472,4.9964,4.99472,4.99569,11000000.0
2009-11-18 06:38:00,4.9961,4.9963,4.99441,4.9963,17000000.0
2009-11-18 06:39:00,4.99624,4.99624,4.99485,4.99523,8000000.0
2009-11-18 06:40:00,4.99512,4.99618,4.9947,4.99618,15000000.0
2009-11-18 06:41:00,4.99454,4.99606,4.99425,4.99586,15000000.0
2009-11-18 06:42:00,4.99607,4.99607,4.99456,4.99566,16000000.0
2009-11-18 06:43:00,4.99509,4.99606,4.99455,4.99582,12000000.0
2009-11-18 06:44:00,4.99454,4.9963,4.99419,4.99419,13000000.0
2009-11-18 06:45:00,4.9955,4.99573,4.9936,4.99477,14000000.0
2009-11-18 06:46:00,4.99507,4.99507,4.99358,4.99434,12000000.0
2009-11-18 06:47:00,4.99405,4.99565,4.99377,4.99565,11000000.0
2009-11-18 06:48:00,4.99487,4.99551,4.99393,4.99453,15000000.0
2009-11-18 06:49:00,4.99407,4.99518,4.99357,4.99461,17000000.0
2009-11-18 06:50:00,4.99424,4.99482,4.99318,4.99453,13000000.0
2009-11-18 06:51:00,4.99387,4.99437,4.9934,4.99344,8000000.0
2009-11-18 06:52:00,4.99472,4.99472,4.99327,4.99371,14000000.0
2009-11-18 06:53:00,4.99295,4.99483,4.99295,4.99351,13000000.0
2009-11-18 06:54:00,4.99425,4.99442,4.99343,4.99439,8000000.0
2009-11-18 06:55:00,4.99414,4.99437,4.99363,4.9939,10000000.0
2009-11-18 06:56:00,4.99278,4.99461,4.99271,4.99391,11000000.0
2009-11-18 06:57:00,4.99224,4.99474,4.99224,4.99377,17000000.0
2009-11-18 06:58:00,4.9943,4.99455,4.99304,4.99304,12000000.0
2009-11-18 06:59:00,4.99301,4.99471,4.99301,4.9936,14000000.0
2009-11-18 07:00:00,4.99359,4.99468,4.99325,4.9936,11000000.0
2009-11-18 07:01:00,4.99273,4.9941,4.99273,4.99333,10000000.0
2009-11-18 07:02:00,4.99219,4.99445,4.99215,4.99315,14000000.0
2009-11-18 07:03:00,4.99318,4.99346,4.99262,4.993,7000000.0
2009-11-18 07:04:00,4.99357,4.99382,4.9923,4.99349,16000000.0
2009-11-18 07:05:00,4.99298,4.99362,4.99177,4.99177,15000000.0
2009-11-18 07:06:00,4.99286,4.99399,4.99207,4.99276,16000000.0
2009-11-18 07:07:00,4.99216,4.99376,4.99216,4.99334,12000000.0
2009-11-18 07:08:00,4.99308,4.9936,4.9923,4.99307,8000000.0
2009-11-18 07:09:00,4.99212,4.99289,4.99057,4.99073,8000000.0
2009-11-18 07:10:00,4.99148,4.99241,4.99038,4.99235,16000000.0
2009-11-18 07:11:00,4.99198,4.99391,4.99126,4.99338,17000000.0
2009-11-18 07:12:00,4.99287,4.99393,4.9921,4.99324,20000000.0
2009-11-18 07:13:00,4.9932,4.99329,4.99137,4.99258,18000000.0
2009-11-18 07:14:00,4.99176,4.9931,4.99145,4.9931,11000000.0
2009-11-18 07:15:00,4.99297,4.99297,4.99043,4.99164,18000000.0
2009-11-18 07:16:00,4.99222,4.9927,4.99104,4.99218,18000000.0
2009-11-18 07:17:00,4.99236,4.99246,4.99096,4.99246,12000000.0
2009-11-18 07:18:00,4.99201,4.99285,4.99143,4.99264,18000000.0
2009-11-18 07:19:00,4.9932,4.9932,4.9916,4.99266,14000000.0
2009-11-18 07:20:00,4.99231,4.99309,4.99113,4.99113,18000000.0
2009-11-18 07:21:00,4.99272,4.99299,4.99117,4.99249,13000000.0
2009-11-18 07:22:00,4.99206,4.99258,4.99123,4.9919,14000000.0
2009-11-18 07:23:00,4.99231,4.99278,4.99172,4.99242,15000000.0
2009-11-18 07:24:00,4.99231,4.99272,4.99082,4.9909,16000000.0
2009-11-18 07:25:00,4.99204,4.99281,4.99101,4.99192,15000000.0
2009-11-18 07:26:00,4.99085,4.99228,4.99085,4.9921,13000000.0
2009-11-18 07:27:00,4.99147,4.99305,4.99099,4.9912,12000000.0
2009-11-18 07:28:00,4.99196,4.9929,4.99082,4.99195,22000000.0
2009-11-18 07:29:00,4.99071,4.99251,4.99071,4.99163,16000000.0
2009-11-18 07:30:00,4.99091,4.99274,4.99091,4.99219,14000000.0
2009-11-18 07:31:00,4.99107,4.99303,4.99099,4.99303,13000000.0
2009-11-18 07:32:00,4.9908,4.992,4.9908,4.9909,9000000.0
2009-11-18 07:33:00,4.99258,4.99258,4.99063,4.99132,7000000.0
2009-11-18 07:34:00,4.99054,4.99253,4.99025,4.99253,18000000.0
2009-11-18 07:35:00,4.99028,4.99205,4.98979,4.9899,9000000.0
2009-11-18 07:36:00,4.99085,4.9914,4.99014,4.99139,13000000.0
2009-11-18 07:37:00,4.99015,4.99126,4.98995,4.99126,11000000.0
2009-11-18 07:38:00,4.99125,4.99148,4.99004,4.99004,11000000.0
2009-11-18 07:39:00,4.99128,4.99155,4.98992,4.99058,19000000.0
2009-11-18 07:40:00,4.99124,4.99188,4.99045,4.99122,11000000.0
2009-11-18 07:41:00,4.99124,4.99124,4.99024,4.99024,7000000.0
2009-11-18 07:42:00,4.99019,4.99205,4.99019,4.99148,13000000.0
2009-11-18 07:43:00,4.99245,4.99285,4.99046,4.99208,14000000.0
2009-11-18 07:44:00,4.99244,4.99244,4.9903,4.9903,10000000.0
2009-11-18 07:45:00,4.99113,4.99166,4.99049,4.99049,8000000.0
2009-11-18 07:46:00,4.99074,4.99194,4.99016,4.99099,13000000.0
2009-11-18 07:47:00,4.991,4.99167,4.99015,4.99119,15000000.0
2009-11-18 07:48:00,4.99023,4.99148,4.98985,4.99036,13000000.0
2009-11-18 07:49:00,4.98939,4.9904,4.9893,4.98933,10000000.0
2009-11-18 07:50:00,4.98986,4.99038,4.98859,4.98859,17000000.0
2009-11-18 07:51:00,4.98891,4.99019,4.98891,4.99019,16000000.0
2009-11-18 07:52:00,4.99023,4.99063,4.98886,4.99063,13000000.0
2009-11-18 07:53:00,4.99008,4.99048,4.98908,4.99048,10000000.0
2009-11-18 07:54:00,4.98925,4.99039,4.98901,4.99039,11000000.0
2009-11-18 07:55:00,4.99051,4.99051,4.98837,4.98837,12000000.0
2009-11-18 07:56:00,4.98837,4.99019,4.98837,4.98993,13000000.0
2009-11-18 07:57:00,4.98988,4.99043,4.98922,4.99043,8000000.0
2009-11-18 07:58:00,4.98878,4.99093,4.98854,4.9894,14000000.0
2009-11-18 07:59:00,4.98891,4.99103,4.98879,4.99093,15000000.0
2009-11-18 08:00:00,4.99001,4.99146,4.98938,4.99146,10000000.0
2009-11-18 08:01:00,4.99171,4.99191,4.99001,4.99152,13000000.0
2009-11-18 08:02:00,4.99009,4.99199,4.99009,4.99186,14000000.0
2009-11-18 08:03:00,4.99067,4.99157,4.98954,4.99041,12000000.0
2009-11-18 08:04:00,4.99103,4.9915,4.98941,4.98981,16000000.0
2009-11-18 08:05:00,4.99046,4.99159,4.98961,4.98961,14000000.0
2009-11-18 08:06:00,4.98983,4.99187,4.98983,4.99084,19000000.0
2009-11-18 08:07:00,4.99035,4.99249,4.99035,4.99038,19000000.0
2009-11-18 08:08:00,4.99087,4.99197,4.99061,4.99101,11000000.0
2009-11-18 08:09:00,4.99103,4.9918,4.99044,4.99166,10000000.0
2009-11-18 08:10:00,4.99175,4.99175,4.98984,4.9908,16000000.0
2009-11-18 08:11:00,4.99109,4.99147,4.99025,4.99127,9000000.0
2009-11-18 08:12:00,4.99134,4.99144,4.98992,4.9905,10000000.0
2009-11-18 08:13:00,4.99152,4.99212,4.99064,4.99212,11000000.0
2009-11-18 08:14:00,4.99198,4.99214,4.99028,4.99185,12000000.0
2009-11-18 08:15:00,4.99275,4.99275,4.99075,4.99202,15000000.0
2009-11-18 08:16:00,4.99102,4.99228,4.99019,4.99025,14000000.0
2009-11-18 08:17:00,4.99203,4.99206,4.99124,4.99174,10000000.0
2009-11-18 08:18:00,4.99129,4.9916,4.99005,4.99063,9000000.0
2009-11-18 08:19:00,4.99019,4.99141,4.98993,4.99073,11000000.0
2009-11-18 08:20:00,4.99048,4.99141,4.99007,4.99036,11000000.0
2009-11-18 08:21:00,4.99114,4.99229,4.99033,4.99194,20000000.0
2009-11-18 08:22:00,4.99177,4.99232,4.99074,4.99173,8000000.0
2009-11-18 08:23:00,4.99014,4.99211,4.99014,4.99163,12000000.0
2009-11-18 08:24:00,4.99108,4.9922,4.99022,4.99156,13000000.0
2009-11-18 08:25:00,4.99147,4.99244,4.99037,4.99117,12000000.0
2009-11-18 08:26:00,4.99161,4.99246,4.99104,4.99193,13000000.0
2009-11-18 08:27:00,4.99226,4.99269,4.99073,4.99073,11000000.0
2009-11-18 08:28:00,4.9906,4.9919,4.99034,4.99034,8000000.0
2009-11-18 08:29:00,4.99109,4.99201,4.99018,4.99135,12000000.0
2009-11-18 08:30:00,4.99134,4.99166,4.98994,4.98994,11000000.0
2009-11-18 08:31:00,4.99059,4.99139,4.99016,4.9909,10000000.0
2009-11-18 08:32:00,4.99192,4.9922,4.99054,4.99058,13000000.0
2009-11-18 08:33:00,4.99011,4.9913,4.98988,4.99001,11000000.0
2009-11-18 08:34:00,4.98998,4.99156,4.98998,4.99094,17000000.0
2009-11-18 08:35:00,4.99128,4.99185,4.99076,4.99105,11000000.0
2009-11-18 08:36:00,4.9912,4.99194,4.9909,4.99152,10000000.0
2009-11-18 08:37:00,4.99172,4.99189,4.99067,4.99095,9000000.0
2009-11-18 08:38:00,4.99149,4.99187,4.99068,4.99145,18000000.0
2009-11-18 08:39:00,4.99094,4.99219,4.99037,4.99187,8000000.0
2009-11-18 08:40:00,4.99133,4.99133,4.99013,4.99013,7000000.0
2009-11-18 08:41:00,4.99183,4.992,4.9903,4.992,16000000.0
2009-11-18 08:42:00,4.99269,4.99269,4.99015,4.99178,14000000.0
2009-11-18 08:43:00,4.99114,4.99153,4.98985,4.99113,12000000.0
2009-11-18 08:44:00,4.99128,4.99187,4.98998,4.99187,9000000.0
2009-11-18 08:45:00,4.99117,4.99157,4.99005,4.99081,18000000.0
2009-11-18 08:46:00,4.99192,4.99218,4.98997,4.99144,14000000.0
2009-11-18 08:47:00,4.99195,4.99195,4.98958,4.99103,18000000.0
2009-11-18 08:48:00,4.99074,4.99074,4.98785,4.98859,12000000.0
2009-11-18 08:49:00,4.98883,4.99046,4.98882,4.98992,14000000.0
2009-11-18 08:50:00,4.98847,4.98997,4.98815,4.98953,16000000.0
2009-11-18 08:51:00,4.98958,4.9896,4.9877,4.9877,21000000.0
2009-11-18 08:52:00,4.98891,4.99011,4.98848,4.98907,20000000.0
2009-11-18 08:53:00,4.98836,4.98912,4.98788,4.98864,7000000.0
2009-11-18 08:54:00,4.9897,4.99033,4.98863,4.99033,17000000.0
2009-11-18 08:55:00,4.98979,4.98979,4.98854,4.98932,12000000.0
2009-11-18 08:56:00,4.98919,4.99016,4.98873,4.98949,17000000.0
2009-11-18 08:57:00,4.98884,4.99088,4.98884,4.98924,16000000.0
2009-11-18 08:58:00,4.98976,4.99022,4.98805,4.98805,12000000.0
2009-11-18 08:59:00,4.98799,4.98968,4.98788,4.98825,13000000.0
2009-11-18 09:00:00,4.98879,4.98911,4.98747,4.9891,17000000.0
2009-11-18 09:01:00,4.98861,4.98894,4.98676,4.98756,13000000.0
2009-11-18 09:02:00,4.98698,4.98744,4.9864,4.98643,8000000.0
2009-11-18 09:03:00,4.98721,4.98817,4.98634,4.98742,16000000.0
2009-11-18 09:04:00,4.98862,4.9887,4.98604,4.98617,8000000.0
2009-11-18 09:05:00,4.98634,4.98657,4.98513,4.98557,11000000.0
2009-11-18 09:06:00,4.98569,4.98724,4.98511,4.98652,10000000.0
2009-11-18 09:07:00,4.98747,4.98812,4.98693,4.98812,10000000.0
2009-11-18 09:08:00,4.98808,4.98808,4.98591,4.98738,19000000.0
2009-11-18 09:09:00,4.98558,4.98683,4.98501,4.9861,16000000.0
2009-11-18 09:10:00,4.98619,4.98706,4.98558,4.98706,8000000.0
2009-11-18 09:11:00,4.9863,4.98701,4.98563,4.98632,11000000.0
2009-11-18 09:12:00,4.98659,4.98715,4.98516,4.98529,16000000.0
2009-11-18 09:13:00,4.98667,4.98815,4.98602,4.98735,15000000.0
2009-11-18 09:14:00,4.98747,4.98853,4.98677,4.98763,17000000.0
2009-11-18 09:15:00,4.98767,4.98841,4.98659,4.98786,12000000.0
2009-11-18 09:16:00,4.98876,4.98937,4.98721,4.98908,14000000.0
2009-11-18 09:17:00,4.98761,4.98921,4.98717,4.98893,14000000.0
2009-11-18 09:18:00,4.9891,4.9891,4.98798,4.98829,18000000.0
2009-11-18 09:19:00,4.98884,4.98918,4.98736,4.98736,14000000.0
2009-11-18 09:20:00,4.9887,4.99002,4.98788,4.9891,18000000.0
2009-11-18 09:21:00,4.98923,4.98987,4.98837,4.98984,17000000.0
2009-11-18 09:22:00,4.98879,4.99086,4.98879,4.99086,13000000.0
2009-11-18 09:23:00,4.98976,4.99107,4.98909,4.99029,12000000.0
2009-11-18 09:24:00,4.98806,4.98972,4.98806,4.98873,14000000.0
2009-11-18 09:25:00,4.99038,4.99058,4.98895,4.99019,9000000.0
2009-11-18 09:26:00,4.98958,4.99034,4.98821,4.98949,13000000.0
2009-11-18 09:27:00,4.98857,4.98916,4.9866,4.98853,13000000.0
2009-11-18 09:28:00,4.98886,4.98938,4.98741,4.98741,19000000.0
2009-11-18 09:29:00,4.98835,4.98902,4.98717,4.98888,14000000.0
2009-11-18 09:30:00,4.98849,4.98849,4.98678,4.98794,15000000.0
2009-11-18 09:31:00,4.9883,4.98901,4.98757,4.98901,11000000.0
2009-11-18 09:32:00,4.98853,4.98863,4.98745,4.98841,16000000.0
2009-11-18 09:33:00,4.98815,4.98871,4.98768,4.98768,9000000.0
2009-11-18 09:34:00,4.98945,4.98962,4.988,4.9884,18000000.0
2009-11-18 09:35:00,4.9889,4.99081,4.9889,4.9899,14000000.0
2009-11-18 09:36:00,4.9908,4.99113,4.98976,4.99082,16000000.0
2009-11-18 09:37:00,4.9908,4.99163,4.98993,4.99163,20000000.0
2009-11-18 09:38:00,4.99122,4.99141,4.98948,4.99004,19000000.0
2009-11-18 09:39:00,4.99108,4.99159,4.98972,4.99159,16000000.0
2009-11-18 09:40:00,4.99056,4.9911,4.98959,4.99097,12000000.0
2009-11-18 09:41:00,4.99007,4.99068,4.98894,4.99046,18000000.0
2009-11-18 09:42:00,4.98905,4.99028,4.98905,4.98922,16000000.0
2009-11-18 09:43:00,4.99001,4.99124,4.98979,4.99066,15000000.0
2009-11-18 09:44:00,4.99092,4.99105,4.98958,4.99105,13000000.0
2009-11-18 09:45:00,4.9916,4.9917,4.99015,4.99034,13000000.0
2009-11-18 09:46:00,4.99137,4.99161,4.98969,4.99116,17000000.0
2009-11-18 09:47:00,4.98918,4.9911,4.98918,4.98954,13000000.0
2009-11-18 09:48:00,4.9895,4.99079,4.9895,4.99079,16000000.0
2009-11-18 09:49:00,4.9904,4.99271,4.9904,4.99257,17000000.0
2009-11-18 09:50:00,4.99245,4.99319,4.99117,4.99307,12000000.0
2009-11-18 09:51:00,4.99257,4.99265,4.9912,4.99247,16000000.0
2009-11-18 09:52:00,4.99239,4.99302,4.99097,4.99234,16000000.0
2009-11-18 09:53:00,4.99236,4.99236,4.99018,4.99157,15000000.0
2009-11-18 09:54:00,4.99212,4.99247,4.99047,4.99159,15000000.0
2009-11-18 09:55:00,4.99169,4.99315,4.99169,4.99229,15000000.0
2009-11-18 09:56:00,4.99099,4.99269,4.99099,4.99269,17000000.0
2009-11-18 09:57:00,4.99181,4.99181,4.98934,4.99078,12000000.0
2009-11-18 09:58:00,4.99048,4.99048,4.98915,4.98941,14000000.0
2009-11-18 09:59:00,4.98995,4.99033,4.98917,4.99021,10000000.0
2009-11-18 10:00:00,4.99104,4.99105,4.98935,4.99027,11000000.0
2009-11-18 10:01:00,4.98914,4.99072,4.9884,4.9884,24000000.0
2009-11-18 10:02:00,4.98972,4.99004,4.98794,4.9887,14000000.0
2009-11-18 10:03:00,4.98873,4.98917,4.98727,4.98892,16000000.0
2009-11-18 10:04:00,4.98804,4.98904,4.98736,4.98898,10000000.0
2009-11-18 10:05:00,4.98857,4.98857,4.98569,4.98569,10000000.0
2009-11-18 10:06:00,4.98737,4.98784,4.98624,4.98759,9000000.0
2009-11-18 10:07:00,4.98636,4.9878,4.98588,4.98721,11000000.0
2009-11-18 10:08:00,4.98678,4.98745,4.98573,4.98664,9000000.0
2009-11-18 10:09:00,4.98587,4.98633,4.98439,4.98439,11000000.0
2009-11-18 10:10:00,4.98593,4.98612,4.98435,4.98542,15000000.0
2009-11-18 10:11:00,4.98517,4.98626,4.9846,4.98511,16000000.0
2009-11-18 10:12:00,4.9857,4.98694,4.98524,4.98694,19000000.0
2009-11-18 10:13:00,4.98608,4.98647,4.98566,4.9864,9000000.0
2009-11-18 10:14:00,4.98553,4.98787,4.98542,4.98636,11000000.0
2009-11-18 10:15:00,4.98655,4.98794,4.98601,4.98794,8000000.0
2009-11-18 10:16:00,4.98665,4.98793,4.98634,4.9878,17000000.0
2009-11-18 10:17:00,4.98748,4.98763,4.98591,4.98702,16000000.0
2009-11-18 10:18:00,4.98725,4.98725,4.98526,4.98638,16000000.0
2009-11-18 10:19:00,4.98672,4.98751,4.98575,4.98697,17000000.0
2009-11-18 10:20:00,4.9862,4.98831,4.9862,4.98751,16000000.0
2009-11-18 10:21:00,4.98726,4.98823,4.98649,4.9881,7000000.0
2009-11-18 10:22:00,4.9884,4.9884,4.98644,4.98786,10000000.0
2009-11-18 10:23:00,4.98772,4.98772,4.98489,4.98505,14000000.0
2009-11-18 10:24:00,4.986,4.986,4.98404,4.98457,13000000.0
2009-11-18 10:25:00,4.98515,4.98562,4.98431,4.98562,12000000.0
2009-11-18 10:26:00,4.98607,4.98616,4.98446,4.98524,11000000.0
2009-11-18 10:27:00,4.98584,4.98629,4.98471,4.98477,13000000.0
2009-11-18 10:28:00,4.986,4.98654,4.98482,4.98618,13000000.0
2009-11-18 10:29:00,4.9864,4.9864,4.98468,4.98521,11000000.0
2009-11-18 10:30:00,4.98525,4.98557,4.98378,4.98453,9000000.0
2009-11-18 10:31:00,4.98434,4.98498,4.98323,4.98346,16000000.0
2009-11-18 10:32:00,4.98473,4.98473,4.9826,4.98421,9000000.0
2009-11-18 10:33:00,4.98403,4.9849,4.98263,4.98315,12000000.0
2009-11-18 10:34:00,4.98403,4.98403,4.98282,4.98374,11000000.0
2009-11-18 10:35:00,4.98449,4.98462,4.98181,4.98278,17000000.0
2009-11-18 10:36:00,4.98228,4.98325,4.98191,4.98264,10000000.0
2009-11-18 10:37:00,4.98328,4.98427,4.98215,4.98346,15000000.0
2009-11-18 10:38:00,4.98281,4.98304,4.98074,4.9823,17000000.0
2009-11-18 10:39:00,4.98175,4.98287,4.98151,4.98264,13000000.0
2009-11-18 10:40:00,4.98313,4.98313,4.98112,4.98192,10000000.0
2009-11-18 10:41:00,4.98157,4.98188,4.97989,4.98188,15000000.0
2009-11-18 10:42:00,4.98221,4.98272,4.98055,4.98272,12000000.0
2009-11-18 10:43:00,4.98177,4.98258,4.98073,4.98258,13000000.0
2009-11-18 10:44:00,4.98169,4.98229,4.98031,4.98216,12000000.0
2009-11-18 10:45:00,4.98187,4.98258,4.9802,4.98041,13000000.0
2009-11-18 10:46:00,4.98108,4.98177,4.98034,4.98175,13000000.0
2009-11-18 10:47:00,4.981,4.981,4.97841,4.97872,7000000.0
2009-11-18 10:48:00,4.97947,4.98004,4.9781,4.97957,12000000.0
2009-11-18 10:49:00,4.97983,4.97983,4.97854,4.97863,10000000.0
2009-11-18 10:50:00,4.98017,4.98024,4.97848,4.98024,14000000.0
2009-11-18 10:51:00,4.97988,4.97997,4.97908,4.97983,11000000.0
2009-11-18 10:52:00,4.97844,4.98169,4.97844,4.98008,20000000.0
2009-11-18 10:53:00,4.97948,4.98007,4.97846,4.97846,9000000.0
2009-11-18 10:54:00,4.97859,4.98041,4.97859,4.98004,18000000.0
2009-11-18 10:55:00,4.98039,4.98047,4.97862,4.97862,10000000.0
2009-11-18 10:56:00,4.97989,4.97989,4.9781,4.97818,11000000.0
2009-11-18 10:57:00,4.97965,4.98053,4.97885,4.9804,8000000.0
2009-11-18 10:58:00,4.97939,4.9801,4.97869,4.97869,10000000.0
2009-11-18 10:59:00,4.98028,4.98028,4.97866,4.97949,10000000.0
2009-11-18 11:00:00,4.97832,4.98014,4.97832,4.98014,15000000.0
2009-11-18 11:01:00,4.97912,4.97992,4.97832,4.97992,12000000.0
2009-11-18 11:02:00,4.9787,4.98004,4.97826,4.98004,8000000.0
2009-11-18 11:03:00,4.97961,4.98008,4.97889,4.97906,11000000.0
2009-11-18 11:04:00,4.98022,4.98173,4.97889,4.97999,15000000.0
2009-11-18 11:05:00,4.98132,4.98196,4.98014,4.98068,17000000.0
2009-11-18 11:06:00,4.98168,4.98329,4.98037,4.98329,12000000.0
2009-11-18 11:07:00,4.9827,4.98314,4.98201,4.98277,11000000.0
2009-11-18 11:08:00,4.98236,4.98277,4.98111,4.98229,22000000.0
2009-11-18 11:09:00,4.98278,4.98278,4.98174,4.98185,9000000.0
2009-11-18 11:10:00,4.98239,4.9828,4.98123,4.98214,16000000.0
2009-11-18 11:11:00,4.98198,4.98261,4.98131,4.9816,7000000.0
2009-11-18 11:12:00,4.98112,4.98218,4.98051,4.98218,15000000.0
2009-11-18 11:13:00,4.98088,4.98173,4.98088,4.98133,11000000.0
2009-11-18 11:14:00,4.98172,4.98195,4.98049,4.98155,18000000.0
2009-11-18 11:15:00,4.98094,4.98156,4.98036,4.98112,11000000.0
2009-11-18 11:16:00,4.98022,4.98146,4.97959,4.98077,13000000.0
2009-11-18 11:17:00,4.98106,4.98106,4.97967,4.97996,13000000.0
2009-11-18 11:18:00,4.98037,4.98055,4.97932,4.98016,9000000.0
2009-11-18 11:19:00,4.97921,4.98103,4.97921,4.98098,17000000.0
2009-11-18 11:20:00,4.98019,4.98039,4.97813,4.97813,14000000.0
2009-11-18 11:21:00,4.98043,4.98043,4.97865,4.97986,14000000.0
2009-11-18 11:22:00,4.97939,4.97962,4.9777,4.97879,22000000.0
2009-11-18 11:23:00,4.97903,4.97948,4.97829,4.97948,8000000.0
2009-11-18 11:24:00,4.97911,4.97975,4.97781,4.97782,18000000.0
2009-11-18 11:25:00,4.979,4.97932,4.97801,4.9783,9000000.0
2009-11-18 11:26:00,4.97868,4.97921,4.97745,4.97868,15000000.0
2009-11-18 11:27:00,4.97858,4.97889,4.97787,4.97874,10000000.0
2009-11-18 11:28:00,4.97888,4.97916,4.97742,4.97839,13000000.0
2009-11-18 11:29:00,4.97884,4.97884,4.97668,4.97798,17000000.0
2009-11-18 11:30:00,4.9777,4.97928,4.97707,4.97842,13000000.0
2009-11-18 11:31:00,4.97813,4.97813,4.97509,4.97538,12000000.0
2009-11-18 11:32:00,4.97581,4.97658,4.97433,4.97658,20000000.0
2009-11-18 11:33:00,4.97649,4.97649,4.97448,4.97551,16000000.0
2009-11-18 11:34:00,4.97561,4.97561,4.97338,4.97446,13000000.0
2009-11-18 11:35:00,4.97416,4.97416,4.97223,4.97293,14000000.0
2009-11-18 11:36:00,4.97383,4.97439,4.97234,4.97305,11000000.0
2009-11-18 11:37:00,4.97427,4.97517,4.97334,4.97457,16000000.0
2009-11-18 11:38:00,4.97433,4.97572,4.9741,4.97548,8000000.0
2009-11-18 11:39:00,4.97594,4.97617,4.9744,4.97533,11000000.0
2009-11-18 11:40:00,4.97626,4.97626,4.97394,4.97561,12000000.0
2009-11-18 11:41:00,4.97573,4.97604,4.97403,4.97445,10000000.0
2009-11-18 11:42:00,4.97323,4.97482,4.97293,4.97482,10000000.0
2009-11-18 11:43:00,4.97416,4.97469,4.97278,4.97334,17000000.0
2009-11-18 11:44:00,4.9723,4.97412,4.9723,4.97403,15000000.0
2009-11-18 11:45:00,4.97284,4.97342,4.97125,4.97295,16000000.0
2009-11-18 11:46:00,4.97242,4.97243,4.97163,4.97243,7000000.0
2009-11-18 11:47:00,4.97239,4.9733,4.97176,4.9732,16000000.0
2009-11-18 11:48:00,4.97309,4.97309,4.97119,4.97133,13000000.0
2009-11-18 11:49:00,4.97227,4.97296,4.97157,4.97233,10000000.0
2009-11-18 11:50:00,4.97296,4.97296,4.97171,4.97267,12000000.0
2009-11-18 11:51:00,4.97243,4.97306,4.97178,4.97301,14000000.0
2009-11-18 11:52:00,4.97256,4.97303,4.97129,4.97129,18000000.0
2009-11-18 11:53:00,4.97169,4.9721,4.97015,4.97088,16000000.0
2009-11-18 11:54:00,4.97102,4.97232,4.9702,4.97232,8000000.0
2009-11-18 11:55:00,4.97185,4.97185,4.97024,4.97024,8000000.0
2009-11-18 11:56:00,4.97087,4.97209,4.97042,4.97209,8000000.0
2009-11-18 11:57:00,4.97206,4.97206,4.9706,4.97197,11000000.0
2009-11-18 11:58:00,4.9714,4.9714,4.96806,4.97009,14000000.0
2009-11-18 11:59:00,4.97017,4.97017,4.96762,4.9685,11000000.0
2009-11-18 12:00:00,4.9684,4.96921,4.96711,4.96719,15000000.0
2009-11-18 12:01:00,4.96813,4.9687,4.96716,4.96854,13000000.0
2009-11-18 12:02:00,4.96868,4.96891,4.96694,4.96891,15000000.0
2009-11-18 12:03:00,4.96851,4.96947,4.96804,4.96944,11000000.0
2009-11-18 12:04:00,4.96916,4.96939,4.96787,4.96787,9000000.0
2009-11-18 12:05:00,4.96948,4.97085,4.96919,4.97085,9000000.0
2009-11-18 12:06:00,4.97132,4.9722,4.97015,4.97147,15000000.0
2009-11-18 12:07:00,4.97284,4.97298,4.97157,4.97186,11000000.0
2009-11-18 12:08:00,4.97158,4.97231,4.97088,4.97131,8000000.0
2009-11-18 12:09:00,4.97205,4.97263,4.9707,4.9707,18000000.0
2009-11-18 12:10:00,4.97164,4.97175,4.97068,4.97102,14000000.0
2009-11-18 12:11:00,4.97109,4.97109,4.96979,4.97004,9000000.0
2009-11-18 12:12:00,4.97004,4.97135,4.96915,4.97105,18000000.0
2009-11-18 12:13:00,4.97127,4.9719,4.96985,4.97125,12000000.0
2009-11-18 12:14:00,4.9719,4.97213,4.97073,4.97083,10000000.0
2009-11-18 12:15:00,4.97221,4.97271,4.9713,4.97216,8000000.0
2009-11-18 12:16:00,4.97095,4.97282,4.97095,4.97273,14000000.0
2009-11-18 12:17:00,4.97208,4.97267,4.97086,4.97199,13000000.0
2009-11-18 12:18:00,4.97184,4.97219,4.9713,4.97189,10000000.0
2009-11-18 12:19:00,4.9725,4.97352,4.97173,4.97206,11000000.0
2009-11-18 12:20:00,4.97306,4.9741,4.97242,4.9741,8000000.0
2009-11-18 12:21:00,4.97351,4.97442,4.97243,4.97442,20000000.0
2009-11-18 12:22:00,4.97414,4.97499,4.97322,4.9735,14000000.0
2009-11-18 12:23:00,4.97439,4.97442,4.97298,4.97424,11000000.0
2009-11-18 12:24:00,4.97379,4.97478,4.97286,4.97398,17000000.0
2009-11-18 12:25:00,4.97504,4.97575,4.97416,4.97575,12000000.0
2009-11-18 12:26:00,4.97546,4.97564,4.97141,4.97143,7000000.0
2009-11-18 12:27:00,4.97298,4.97298,4.97185,4.97249,7000000.0
2009-11-18 12:28:00,4.97312,4.97453,4.97213,4.97453,19000000.0
2009-11-18 12:29:00,4.97288,4.97448,4.97282,4.97381,12000000.0
2009-11-18 12:30:00,4.97361,4.97518,4.97307,4.97496,10000000.0
2009-11-18 12:31:00,4.97445,4.97473,4.97233,4.97348,12000000.0
2009-11-18 12:32:00,4.97272,4.97467,4.97272,4.97467,12000000.0
2009-11-18 12:33:00,4.97467,4.97467,4.97294,4.97415,15000000.0
2009-11-18 12:34:00,4.97425,4.97448,4.97284,4.97448,12000000.0
2009-11-18 12:35:00,4.97408,4.97408,4.97231,4.97351,12000000.0
2009-11-18 12:36:00,4.97327,4.97413,4.97232,4.97383,15000000.0
2009-11-18 12:37:00,4.97393,4.97393,4.97228,4.97228,8000000.0
2009-11-18 12:38:00,4.97448,4.97448,4.97214,4.9729,15000000.0
2009-11-18 12:39:00,4.97317,4.97426,4.97182,4.974,14000000.0
2009-11-18 12:40:00,4.97393,4.97561,4.97315,4.97553,18000000.0
2009-11-18 12:41:00,4.97565,4.97585,4.9737,4.97534,11000000.0
2009-11-18 12:42:00,4.97563,4.9758,4.97409,4.9754,17000000.0
2009-11-18 12:43:00,4.9748,4.97528,4.97393,4.97528,11000000.0
2009-11-18 12:44:00,4.97446,4.975,4.9736,4.97365,13000000.0
2009-11-18 12:45:00,4.97552,4.97565,4.97391,4.97524,10000000.0
2009-11-18 12:46:00,4.97505,4.9758,4.97432,4.97503,20000000.0
2009-11-18 12:47:00,4.97621,4.97621,4.97437,4.97515,10000000.0
2009-11-18 12:48:00,4.97526,4.9755,4.97433,4.97529,10000000.0
2009-11-18 12:49:00,4.97415,4.97521,4.97361,4.97521,15000000.0
2009-11-18 12:50:00,4.97497,4.97507,4.97309,4.97507,14000000.0
2009-11-18 12:51:00,4.97325,4.97462,4.97221,4.97221,14000000.0
2009-11-18 12:52:00,4.97164,4.97285,4.97154,4.97284,9000000.0
2009-11-18 12:53:00,4.97318,4.97364,4.97227,4.97227,9000000.0
2009-11-18 12:54:00,4.97333,4.97381,4.97177,4.97177,20000000.0
2009-11-18 12:55:00,4.97401,4.97402,4.97234,4.97378,12000000.0
2009-11-18 12:56:00,4.97246,4.97326,4.97244,4.9726,7000000.0
2009-11-18 12:57:00,4.97309,4.97355,4.97195,4.97195,13000000.0
2009-11-18 12:58:00,4.97254,4.97296,4.97094,4.97094,16000000.0
2009-11-18 12:59:00,4.97249,4.97328,4.97105,4.97147,14000000.0
2009-11-18 13:00:00,4.97081,4.97308,4.97076,4.97076,12000000.0
2009-11-18 13:01:00,4.97176,4.97256,4.97097,4.97125,17000000.0
2009-11-18 13:02:00,4.97081,4.97256,4.97081,4.97188,10000000.0
2009-11-18 13:03:00,4.97044,4.97287,4.97044,4.97107,22000000.0
2009-11-18 13:04:00,4.97138,4.97214,4.97,4.97102,20000000.0
2009-11-18 13:05:00,4.96894,4.97038,4.9687,4.96948,14000000.0
2009-11-18 13:06:00,4.9704,4.97098,4.96925,4.97039,17000000.0
2009-11-18 13:07:00,4.97084,4.97113,4.96989,4.971,22000000.0
2009-11-18 13:08:00,4.97103,4.97144,4.96927,4.97127,12000000.0
2009-11-18 13:09:00,4.9713,4.97131,4.96994,4.97123,12000000.0
2009-11-18 13:10:00,4.97034,4.97103,4.96933,4.97048,20000000.0
2009-11-18 13:11:00,4.96991,4.97034,4.96903,4.97002,12000000.0
2009-11-18 13:12:00,4.97017,4.97087,4.96921,4.96943,16000000.0
2009-11-18 13:13:00,4.97107,4.97126,4.96948,4.9708,14000000.0
2009-11-18 13:14:00,4.97002,4.97127,4.96949,4.97017,17000000.0
2009-11-18 13:15:00,4.97139,4.97139,4.9706,4.97104,7000000.0
2009-11-18 13:16:00,4.97046,4.9707,4.96947,4.9703,9000000.0
2009-11-18 13:17:00,4.9706,4.97152,4.96929,4.97101,15000000.0
2009-11-18 13:18:00,4.96966,4.9712,4.96966,4.97075,17000000.0
2009-11-18 13:19:00,4.97055,4.97144,4.97022,4.97134,15000000.0
2009-11-18 13:20:00,4.9707,4.97183,4.97017,4.97116,12000000.0
2009-11-18 13:21:00,4.97171,4.97195,4.97025,4.97105,24000000.0
2009-11-18 13:22:00,4.97099,4.97157,4.97035,4.97156,12000000.0
2009-11-18 13:23:00,4.97077,4.97145,4.96983,4.97106,12000000.0
2009-11-18 13:24:00,4.97116,4.97116,4.96905,4.96942,18000000.0
2009-11-18 13:25:00,4.97033,4.97033,4.96742,4.96742,12000000.0
2009-11-18 13:26:00,4.96695,4.9682,4.96432,4.9651,12000000.0
2009-11-18 13:27:00,4.96476,4.96527,4.9639,4.96527,9000000.0
2009-11-18 13:28:00,4.96394,4.96453,4.96308,4.96414,15000000.0
2009-11-18 13:29:00,4.96494,4.96548,4.96351,4.96517,14000000.0
2009-11-18 13:30:00,4.96519,4.96545,4.96423,4.96502,11000000.0
2009-11-18 13:31:00,4.96472,4.96516,4.96382,4.96516,11000000.0
2009-11-18 13:32:00,4.96488,4.96491,4.96377,4.96441,8000000.0
2009-11-18 13:33:00,4.96455,4.96572,4.96387,4.96572,14000000.0
2009-11-18 13:34:00,4.9652,4.96534,4.96408,4.96534,11000000.0
2009-11-18 13:35:00,4.96454,4.965,4.96356,4.96369,16000000.0
2009-11-18 13:36:00,4.96353,4.96391,4.96257,4.96339,8000000.0
2009-11-18 13:37:00,4.96417,4.96483,4.96334,4.96483,17000000.0
2009-11-18 13:38:00,4.96529,4.96558,4.96398,4.96506,14000000.0
2009-11-18 13:39:00,4.96455,4.96569,4.96402,4.96569,10000000.0
2009-11-18 13:40:00,4.96391,4.96543,4.96391,4.96543,8000000.0
2009-11-18 13:41:00,4.96444,4.96533,4.96389,4.96533,11000000.0
2009-11-18 13:42:00,4.96502,4.96719,4.96397,4.96719,14000000.0
2009-11-18 13:43:00,4.96654,4.96678,4.96529,4.96677,11000000.0
2009-11-18 13:44:00,4.96731,4.96731,4.96489,4.96489,11000000.0
2009-11-18 13:45:00,4.96569,4.96613,4.96395,4.966,14000000.0
2009-11-18 13:46:00,4.96508,4.96655,4.96508,4.96655,11000000.0
2009-11-18 13:47:00,4.96679,4.96688,4.96527,4.96654,13000000.0
2009-11-18 13:48:00,4.96612,4.96776,4.96596,4.9667,14000000.0
2009-11-18 13:49:00,4.96677,4.96837,4.96677,4.9672,12000000.0
2009-11-18 13:50:00,4.96811,4.9682,4.96658,4.96801,16000000.0
2009-11-18 13:51:00,4.96748,4.96748,4.96603,4.96688,14000000.0
2009-11-18 13:52:00,4.96715,4.96744,4.96625,4.96744,10000000.0
2009-11-18 13:53:00,4.96753,4.96778,4.9665,4.9665,10000000.0
2009-11-18 13:54:00,4.9661,4.96704,4.96569,4.96704,8000000.0
2009-11-18 13:55:00,4.96729,4.96751,4.96699,4.96751,13000000.0
2009-11-18 13:56:00,4.96701,4.96801,4.96611,4.96801,17000000.0
2009-11-18 13:57:00,4.96707,4.9676,4.96586,4.96629,13000000.0
2009-11-18 13:58:00,4.96743,4.96778,4.96649,4.96778,7000000.0
2009-11-18 13:59:00,4.96718,4.96789,4.96699,4.96712,9000000.0
2009-11-18 14:00:00,4.96693,4.96902,4.96693,4.96902,7000000.0
2009-11-18 14:01:00,4.96906,4.96906,4.96782,4.96878,11000000.0
2009-11-18 14:02:00,4.96841,4.96854,4.96696,4.96854,19000000.0
2009-11-18 14:03:00,4.96743,4.9688,4.96743,4.96774,13000000.0
2009-11-18 14:04:00,4.96798,4.96851,4.96728,4.968,22000000.0
2009-11-18 14:05:00,4.96823,4.9687,4.96738,4.9687,17000000.0
2009-11-18 14:06:00,4.96877,4.96906,4.96799,4.96807,11000000.0
2009-11-18 14:07:00,4.96859,4.96954,4.96766,4.96954,9000000.0
2009-11-18 14:08:00,4.96994,4.97001,4.96873,4.97001,11000000.0
2009-11-18 14:09:00,4.97024,4.97072,4.96907,4.97072,12000000.0
2009-11-18 14:10:00,4.97052,4.97052,4.96882,4.97019,13000000.0
2009-11-18 14:11:00,4.96898,4.97025,4.96898,4.97008,14000000.0
2009-11-18 14:12:00,4.9696,4.9707,4.96908,4.97021,11000000.0
2009-11-18 14:13:00,4.96881,4.97032,4.96852,4.97028,11000000.0
2009-11-18 14:14:00,4.96981,4.97003,4.96871,4.96928,7000000.0
2009-11-18 14:15:00,4.96867,4.96969,4.96856,4.96905,14000000.0
2009-11-18 14:16:00,4.96889,4.96968,4.96824,4.96951,13000000.0
2009-11-18 14:17:00,4.96988,4.96988,4.96831,4.96882,22000000.0
2009-11-18 14:18:00,4.96919,4.96974,4.96857,4.96904,15000000.0
2009-11-18 14:19:00,4.97021,4.97021,4.96802,4.96963,12000000.0
2009-11-18 14:20:00,4.96885,4.96888,4.96772,4.96888,7000000.0
2009-11-18 14:21:00,4.96858,4.96879,4.96684,4.96822,13000000.0
2009-11-18 14:22:00,4.96896,4.96896,4.96724,4.96777,8000000.0
2009-11-18 14:23:00,4.96886,4.96936,4.96771,4.96936,11000000.0
2009-11-18 14:24:00,4.96768,4.9695,4.96768,4.96845,13000000.0
2009-11-18 14:25:00,4.969,4.96949,4.96729,4.96844,15000000.0
2009-11-18 14:26:00,4.9679,4.96806,4.96622,4.96622,8000000.0
2009-11-18 14:27:00,4.96763,4.96763,4.9655,4.96591,10000000.0
2009-11-18 14:28:00,4.9658,4.96788,4.96578,4.96683,11000000.0
2009-11-18 14:29:00,4.96723,4.96771,4.96564,4.96651,21000000.0
2009-11-18 14:30:00,4.96627,4.96665,4.96481,4.96536,11000000.0
2009-11-18 14:31:00,4.96568,4.9669,4.96487,4.96549,17000000.0
2009-11-18 14:32:00,4.96643,4.96661,4.96495,4.96594,15000000.0
2009-11-18 14:33:00,4.96498,4.96682,4.96498,4.96618,8000000.0
2009-11-18 14:34:00,4.96717,4.96724,4.96557,4.96661,9000000.0
2009-11-18 14:35:00,4.9666,4.96771,4.96619,4.96771,11000000.0
2009-11-18 14:36:00,4.96578,4.96788,4.96578,4.96717,15000000.0
2009-11-18 14:37:00,4.9673,4.96739,4.96612,4.96713,8000000.0
2009-11-18 14:38:00,4.96676,4.96716,4.96572,4.96716,10000000.0
2009-11-18 14:39:00,4.96763,4.96763,4.96557,4.96557,19000000.0
2009-11-18 14:40:00,4.96685,4.96868,4.96593,4.96868,15000000.0
2009-11-18 14:41:00,4.96869,4.96869,4.96672,4.96759,15000000.0
2009-11-18 14:42:00,4.96654,4.96821,4.96597,4.96687,17000000.0
2009-11-18 14:43:00,4.96822,4.96865,4.9666,4.96797,15000000.0
2009-11-18 14:44:00,4.96834,4.96891,4.9668,4.9668,15000000.0
2009-11-18 14:45:00,4.96789,4.96812,4.96615,4.96615,9000000.0
2009-11-18 14:46:00,4.9672,4.96779,4.96629,4.96749,11000000.0
2009-11-18 14:47:00,4.96757,4.96829,4.96649,4.96765,12000000.0
2009-11-18 14:48:00,4.96802,4.96814,4.96646,4.96784,12000000.0
2009-11-18 14:49:00,4.96781,4.96877,4.96684,4.96858,12000000.0
2009-11-18 14:50:00,4.96905,4.96917,4.96762,4.96832,15000000.0
2009-11-18 14:51:00,4.96879,4.96895,4.96788,4.96864,10000000.0
2009-11-18 14:52:00,4.96905,4.96946,4.9679,4.96871,13000000.0
2009-11-18 14:53:00,4.9695,4.96952,4.96766,4.96894,13000000.0
2009-11-18 14:54:00,4.96822,4.96856,4.96722,4.96722,9000000.0
2009-11-18 14:55:00,4.96778,4.9685,4.96722,4.9673,16000000.0
2009-11-18 14:56:00,4.96789,4.96891,4.96699,4.96822,15000000.0
2009-11-18 14:57:00,4.96854,4.96885,4.96715,4.96885,15000000.0
2009-11-18 14:58:00,4.9666,4.96857,4.9666,4.96701,11000000.0
2009-11-18 14:59:00,4.9672,4.96847,4.96684,4.96712,14000000.0
2009-11-18 15:00:00,4.96753,4.96753,4.96552,4.96619,18000000.0
2009-11-18 15:01:00,4.96417,4.96605,4.96416,4.96596,12000000.0
2009-11-18 15:02:00,4.96607,4.96607,4.96496,4.96546,7000000.0
2009-11-18 15:03:00,4.96502,4.96596,4.96404,4.96445,18000000.0
2009-11-18 15:04:00,4.9657,4.96608,4.96472,4.96585,21000000.0
2009-11-18 15:05:00,4.96562,4.96587,4.9645,4.9645,13000000.0
2009-11-18 15:06:00,4.96487,4.96597,4.96462,4.96511,14000000.0
2009-11-18 15:07:00,4.96608,4.96638,4.96443,4.96554,22000000.0
2009-11-18 15:08:00,4.96603,4.96652,4.96492,4.96651,10000000.0
2009-11-18 15:09:00,4.96621,4.96678,4.96525,4.96678,9000000.0
2009-11-18 15:10:00,4.96689,4.96758,4.96597,4.96642,14000000.0
2009-11-18 15:11:00,4.9666,4.96851,4.9666,4.96844,12000000.0
2009-11-18 15:12:00,4.96699,4.96864,4.96699,4.96736,13000000.0
2009-11-18 15:13:00,4.96769,4.96898,4.96764,4.96874,12000000.0
2009-11-18 15:14:00,4.9689,4.96931,4.96764,4.96901,10000000.0
2009-11-18 15:15:00,4.97019,4.97019,4.96807,4.96899,16000000.0
2009-11-18 15:16:00,4.96869,4.96934,4.96791,4.96934,15000000.0
2009-11-18 15:17:00,4.96892,4.97036,4.9688,4.97014,14000000.0
2009-11-18 15:18:00,4.96976,4.97011,4.96878,4.96987,12000000.0
2009-11-18 15:19:00,4.9687,4.97012,4.9687,4.97012,11000000.0
2009-11-18 15:20:00,4.96983,4.97056,4.96843,4.97042,14000000.0
2009-11-18 15:21:00,4.9685,4.96979,4.9683,4.96944,14000000.0
2009-11-18 15:22:00,4.9701,4.97037,4.96876,4.969,10000000.0
2009-11-18 15:23:00,4.96778,4.96938,4.96767,4.96767,11000000.0
2009-11-18 15:24:00,4.96998,4.97009,4.96859,4.9689,10000000.0
2009-11-18 15:25:00,4.96963,4.97016,4.96888,4.96978,16000000.0
2009-11-18 15:26:00,4.96982,4.97075,4.96877,4.96877,15000000.0
2009-11-18 15:27:00,4.97082,4.97082,4.96913,4.97066,10000000.0
2009-11-18 15:28:00,4.9713,4.9715,4.96974,4.97074,11000000.0
2009-11-18 15:29:00,4.97058,4.97159,4.96946,4.97159,19000000.0
2009-11-18 15:30:00,4.97274,4.97456,4.97176,4.97456,10000000.0
2009-11-18 15:31:00,4.97527,4.97527,4.97216,4.97359,14000000.0
2009-11-18 15:32:00,4.97408,4.97474,4.97263,4.97474,12000000.0
2009-11-18 15:33:00,4.97463,4.97463,4.97152,4.97235,20000000.0
2009-11-18 15:34:00,4.97192,4.97301,4.97094,4.97129,12000000.0
2009-11-18 15:35:00,4.97359,4.97443,4.97243,4.97433,12000000.0
2009-11-18 15:36:00,4.97391,4.97397,4.97099,4.97177,10000000.0
2009-11-18 15:37:00,4.97102,4.97234,4.97047,4.9714,10000000.0
2009-11-18 15:38:00,4.97249,4.97265,4.96929,4.97012,13000000.0
2009-11-18 15:39:00,4.97164,4.97196,4.97061,4.97185,7000000.0
2009-11-18 15:40:00,4.9721,4.97294,4.97051,4.97294,10000000.0
2009-11-18 15:41:00,4.97347,4.9748,4.97271,4.9748,9000000.0
2009-11-18 15:42:00,4.97439,4.97504,4.97271,4.97271,13000000.0
2009-11-18 15:43:00,4.9732,4.97521,4.9732,4.97328,16000000.0
2009-11-18 15:44:00,4.97512,4.97678,4.97345,4.97647,14000000.0
2009-11-18 15:45:00,4.97675,4.97856,4.97635,4.97635,15000000.0
2009-11-18 15:46:00,4.97795,4.97869,4.97661,4.97757,13000000.0
2009-11-18 15:47:00,4.97803,4.9782,4.97598,4.9761,9000000.0
2009-11-18 15:48:00,4.97691,4.97754,4.97571,4.97668,21000000.0
2009-11-18 15:49:00,4.97782,4.97782,4.9755,4.97626,23000000.0
2009-11-18 15:50:00,4.97634,4.97676,4.97454,4.97454,12000000.0
2009-11-18 15:51:00,4.97654,4.97654,4.9737,4.9737,19000000.0
2009-11-18 15:52:00,4.97479,4.97529,4.9736,4.97516,15000000.0
2009-11-18 15:53:00,4.97562,4.97621,4.97425,4.9757,14000000.0
2009-11-18 15:54:00,4.97638,4.97638,4.97472,4.97545,15000000.0
2009-11-18 15:55:00,4.97476,4.97594,4.97408,4.9754,12000000.0
2009-11-18 15:56:00,4.97517,4.97517,4.97296,4.97346,18000000.0
2009-11-18 15:57:00,4.97346,4.97386,4.9725,4.97386,10000000.0
2009-11-18 15:58:00,4.97461,4.97518,4.97358,4.97469,22000000.0
2009-11-18 15:59:00,4.97344,4.97574,4.97344,4.97477,12000000.0
2009-11-18 16:00:00,4.97352,4.97571,4.97311,4.97558,12000000.0
2009-11-18 16:01:00,4.97394,4.97767,4.97394,4.97746,12000000.0
2009-11-18 16:02:00,4.9778,4.97936,4.97684,4.97889,13000000.0
2009-11-18 16:03:00,4.97958,4.98002,4.97768,4.97883,13000000.0
2009-11-18 16:04:00,4.98001,4.98018,4.97802,4.97981,11000000.0
2009-11-18 16:05:00,4.97989,4.98124,4.97947,4.98124,9000000.0
2009-11-18 16:06:00,4.98079,4.98149,4.97844,4.97844,14000000.0
2009-11-18 16:07:00,4.97915,4.97915,4.97684,4.97803,15000000.0
2009-11-18 16:08:00,4.9796,4.97986,4.97779,4.97817,15000000.0
2009-11-18 16:09:00,4.97801,4.9786,4.97545,4.97571,17000000.0
2009-11-18 16:10:00,4.97692,4.97758,4.97542,4.97713,14000000.0
2009-11-18 16:11:00,4.97783,4.97843,4.97642,4.97809,9000000.0
2009-11-18 16:12:00,4.97854,4.9786,4.97717,4.97749,15000000.0
2009-11-18 16:13:00,4.97757,4.97818,4.97632,4.9775,14000000.0
2009-11-18 16:14:00,4.97691,4.97767,4.97561,4.97562,12000000.0
2009-11-18 16:15:00,4.97637,4.97646,4.97275,4.97299,14000000.0
2009-11-18 16:16:00,4.97248,4.97264,4.96758,4.96903,13000000.0
2009-11-18 16:17:00,4.96828,4.96932,4.9666,4.9681,18000000.0
2009-11-18 16:18:00,4.9688,4.9688,4.96403,4.96478,13000000.0
2009-11-18 16:19:00,4.96549,4.96633,4.96365,4.96577,8000000.0
2009-11-18 16:20:00,4.96608,4.96734,4.96478,4.96732,13000000.0
2009-11-18 16:21:00,4.96651,4.96751,4.96545,4.96736,12000000.0
2009-11-18 16:22:00,4.96521,4.96594,4.96341,4.9645,11000000.0
2009-11-18 16:23:00,4.96378,4.9639,4.962,4.96218,14000000.0
2009-11-18 16:24:00,4.96368,4.96387,4.96175,4.96309,15000000.0
2009-11-18 16:25:00,4.96345,4.96578,4.96268,4.96578,11000000.0
2009-11-18 16:26:00,4.96654,4.96683,4.96489,4.96587,8000000.0
2009-11-18 16:27:00,4.96571,4.96699,4.96504,4.96682,10000000.0
2009-11-18 16:28:00,4.96666,4.96666,4.96461,4.9666,15000000.0
2009-11-18 16:29:00,4.96736,4.96766,4.96629,4.9675,7000000.0
2009-11-18 16:30:00,4.96785,4.96793,4.96523,4.96758,16000000.0
2009-11-18 16:31:00,4.96705,4.96965,4.96699,4.96965,14000000.0
2009-11-18 16:32:00,4.96874,4.97056,4.96811,4.97056,7000000.0
2009-11-18 16:33:00,4.9696,4.97106,4.96889,4.97106,8000000.0
2009-11-18 16:34:00,4.97136,4.97136,4.96996,4.97078,8000000.0
2009-11-18 16:35:00,4.97182,4.97271,4.97104,4.97215,9000000.0
2009-11-18 16:36:00,4.97207,4.97283,4.97147,4.97163,13000000.0
2009-11-18 16:37:00,4.97135,4.97261,4.96946,4.96946,18000000.0
2009-11-18 16:38:00,4.97041,4.97101,4.96928,4.96987,18000000.0
2009-11-18 16:39:00,4.96892,4.96972,4.96819,4.96963,20000000.0
2009-11-18 16:40:00,4.97016,4.97077,4.96872,4.97029,13000000.0
2009-11-18 16:41:00,4.96871,4.97044,4.96848,4.97036,20000000.0
2009-11-18 16:42:00,4.96984,4.97042,4.9679,4.96947,18000000.0
2009-11-18 16:43:00,4.9688,4.9688,4.96519,4.96614,15000000.0
2009-11-18 16:44:00,4.96587,4.96609,4.96408,4.96536,20000000.0
2009-11-18 16:45:00,4.96627,4.96633,4.96459,4.96587,13000000.0
2009-11-18 16:46:00,4.96663,4.96771,4.96545,4.96771,15000000.0
2009-11-18 16:47:00,4.96786,4.96786,4.96498,4.96525,8000000.0
2009-11-18 16:48:00,4.96515,4.96572,4.96448,4.96527,11000000.0
2009-11-18 16:49:00,4.96594,4.9672,4.96423,4.96672,12000000.0
2009-11-18 16:50:00,4.96778,4.97006,4.96676,4.97006,15000000.0
2009-11-18 16:51:00,4.97024,4.97149,4.96873,4.97099,18000000.0
2009-11-18 16:52:00,4.97221,4.97469,4.97025,4.97469,14000000.0
2009-11-18 16:53:00,4.9746,4.9746,4.9711,4.9711,8000000.0
2009-11-18 16:54:00,4.97322,4.97412,4.97227,4.97244,11000000.0
2009-11-18 16:55:00,4.97145,4.97428,4.97123,4.97348,12000000.0
2009-11-18 16:56:00,4.97317,4.97317,4.9709,4.97177,10000000.0
2009-11-18 16:57:00,4.97206,4.97209,4.97035,4.97195,8000000.0
2009-11-18 16:58:00,4.97252,4.97303,4.97128,4.9723,9000000.0
2009-11-18 16:59:00,4.97291,4.97291,4.97089,4.97167,13000000.0
2009-11-18 17:00:00,4.97238,4.97238,4.97102,4.97118,11000000.0
2009-11-18 17:01:00,4.97028,4.97222,4.96984,4.97207,12000000.0
2009-11-18 17:02:00,4.97051,4.97373,4.97023,4.97373,10000000.0
2009-11-18 17:03:00,4.97436,4.97552,4.97262,4.97365,16000000.0
2009-11-18 17:04:00,4.9744,4.97582,4.9741,4.97581,13000000.0
2009-11-18 17:05:00,4.97629,4.97659,4.97324,4.97435,16000000.0
2009-11-18 17:06:00,4.97418,4.97477,4.97156,4.97367,12000000.0
2009-11-18 17:07:00,4.97348,4.97367,4.97209,4.97288,8000000.0
2009-11-18 17:08:00,4.9731,4.97373,4.97136,4.97367,21000000.0
2009-11-18 17:09:00,4.97337,4.97344,4.97137,4.97237,16000000.0
2009-11-18 17:10:00,4.97327,4.97331,4.97196,4.97279,11000000.0
2009-11-18 17:11:00,4.97319,4.97429,4.97157,4.97429,11000000.0
2009-11-18 17:12:00,4.97551,4.9761,4.97403,4.97578,9000000.0
2009-11-18 17:13:00,4.97558,4.97563,4.97395,4.97395,9000000.0
2009-11-18 17:14:00,4.97451,4.97501,4.97341,4.97485,17000000.0
2009-11-18 17:15:00,4.97496,4.97542,4.97398,4.97442,11000000.0
2009-11-18 17:16:00,4.97468,4.97468,4.97137,4.97202,15000000.0
2009-11-18 17:17:00,4.97182,4.97299,4.97126,4.97299,13000000.0
2009-11-18 17:18:00,4.97214,4.97306,4.97176,4.9723,15000000.0
2009-11-18 17:19:00,4.97267,4.9727,4.96964,4.97261,17000000.0
2009-11-18 17:20:00,4.97143,4.97244,4.97074,4.97175,12000000.0
2009-11-18 17:21:00,4.97164,4.97214,4.97116,4.97201,7000000.0
2009-11-18 17:22:00,4.97082,4.97201,4.96984,4.97178,14000000.0
2009-11-18 17:23:00,4.97125,4.97196,4.97016,4.97196,13000000.0
2009-11-18 17:24:00,4.97119,4.97119,4.96988,4.96997,9000000.0
2009-11-18 17:25:00,4.97063,4.97063,4.96701,4.96886,11000000.0
2009-11-18 17:26:00,4.96873,4.96873,4.96689,4.96689,16000000.0
2009-11-18 17:27:00,4.96924,4.97149,4.96836,4.96937,9000000.0
2009-11-18 17:28:00,4.96851,4.96896,4.96665,4.96727,15000000.0
2009-11-18 17:29:00,4.96631,4.96688,4.96551,4.96551,11000000.0
2009-11-18 17:30:00,4.96543,4.97162,4.96543,4.97162,19000000.0
2009-11-18 17:31:00,4.97108,4.97181,4.97017,4.97047,11000000.0
2009-11-18 17:32:00,4.97148,4.97148,4.96973,4.9703,9000000.0
2009-11-18 17:33:00,4.96965,4.96966,4.96728,4.96928,10000000.0
2009-11-18 17:34:00,4.96908,4.96923,4.96695,4.96801,14000000.0
2009-11-18 17:35:00,4.96867,4.96867,4.96613,4.96638,13000000.0
2009-11-18 17:36:00,4.9664,4.96734,4.96575,4.96598,11000000.0
2009-11-18 17:37:00,4.96804,4.96878,4.96646,4.96792,15000000.0
2009-11-18 17:38:00,4.96586,4.9677,4.96527,4.9677,17000000.0
2009-11-18 17:39:00,4.96788,4.96824,4.96687,4.96818,8000000.0
2009-11-18 17:40:00,4.96766,4.96791,4.96602,4.96739,12000000.0
2009-11-18 17:41:00,4.96695,4.96801,4.96574,4.96619,21000000.0
2009-11-18 17:42:00,4.96749,4.96789,4.96619,4.96777,13000000.0
2009-11-18 17:43:00,4.9672,4.96781,4.96656,4.9673,11000000.0
2009-11-18 17:44:00,4.96745,4.96745,4.96494,4.96664,19000000.0
2009-11-18 17:45:00,4.96549,4.96641,4.96462,4.96609,10000000.0
2009-11-18 17:46:00,4.96621,4.96665,4.96526,4.96606,13000000.0
2009-11-18 17:47:00,4.96675,4.96687,4.96543,4.96661,9000000.0
2009-11-18 17:48:00,4.96527,4.96679,4.96506,4.96605,14000000.0
2009-11-18 17:49:00,4.96614,4.96652,4.96474,4.96605,14000000.0
2009-11-18 17:50:00,4.96617,4.96617,4.96442,4.96575,17000000.0
2009-11-18 17:51:00,4.96621,4.96628,4.96458,4.96577,13000000.0
2009-11-18 17:52:00,4.96593,4.96734,4.96477,4.96603,24000000.0
2009-11-18 17:53:00,4.96763,4.96777,4.9664,4.96749,16000000.0
2009-11-18 17:54:00,4.96585,4.96762,4.96525,4.96525,16000000.0
2009-11-18 17:55:00,4.96628,4.96749,4.96572,4.96738,13000000.0
2009-11-18 17:56:00,4.96684,4.9675,4.96609,4.96742,15000000.0
2009-11-18 17:57:00,4.96803,4.96863,4.96582,4.96582,10000000.0
2009-11-18 17:58:00,4.96802,4.96814,4.96523,4.96629,15000000.0
2009-11-18 17:59:00,4.96605,4.96605,4.96404,4.9655,13000000.0
2009-11-18 18:00:00,4.96456,4.96464,4.96319,4.96429,7000000.0
2009-11-18 18:01:00,4.96379,4.96398,4.96211,4.96273,18000000.0
2009-11-18 18:02:00,4.96205,4.96274,4.95966,4.96146,17000000.0
2009-11-18 18:03:00,4.96098,4.96141,4.95833,4.95998,16000000.0
2009-11-18 18:04:00,4.95894,4.96043,4.95823,4.9602,14000000.0
2009-11-18 18:05:00,4.96116,4.96166,4.95951,4.96166,13000000.0
2009-11-18 18:06:00,4.96219,4.96219,4.95996,4.96166,18000000.0
2009-11-18 18:07:00,4.9616,4.96196,4.95956,4.96163,12000000.0
2009-11-18 18:08:00,4.96183,4.96257,4.96036,4.96139,18000000.0
2009-11-18 18:09:00,4.96285,4.96285,4.96028,4.96148,12000000.0
2009-11-18 18:10:00,4.96218,4.96247,4.96118,4.96177,13000000.0
2009-11-18 18:11:00,4.96258,4.96274,4.96087,4.96157,10000000.0
2009-11-18 18:12:00,4.96099,4.96304,4.96099,4.96284,11000000.0
2009-11-18 18:13:00,4.96319,4.96474,4.96272,4.96456,14000000.0
2009-11-18 18:14:00,4.96424,4.9663,4.96384,4.96542,10000000.0
2009-11-18 18:15:00,4.9648,4.9648,4.96319,4.96406,10000000.0
2009-11-18 18:16:00,4.96319,4.96319,4.96131,4.96167,9000000.0
2009-11-18 18:17:00,4.96164,4.96244,4.95925,4.96125,18000000.0
2009-11-18 18:18:00,4.96029,4.96164,4.95953,4.96153,14000000.0
2009-11-18 18:19:00,4.96092,4.96125,4.95992,4.96099,10000000.0
2009-11-18 18:20:00,4.96105,4.9613,4.9591,4.96096,15000000.0
2009-11-18 18:21:00,4.96107,4.96107,4.9591,4.9601,18000000.0
2009-11-18 18:22:00,4.96034,4.96034,4.95802,4.95894,14000000.0
2009-11-18 18:23:00,4.95895,4.95963,4.95797,4.95963,7000000.0
2009-11-18 18:24:00,4.95976,4.96099,4.95917,4.95917,9000000.0
2009-11-18 18:25:00,4.95915,4.96152,4.95866,4.9596,13000000.0
2009-11-18 18:26:00,4.95901,4.95962,4.95749,4.95895,16000000.0
2009-11-18 18:27:00,4.95883,4.95987,4.95777,4.95981,14000000.0
2009-11-18 18:28:00,4.95923,4.95931,4.95818,4.95912,13000000.0
2009-11-18 18:29:00,4.95997,4.96038,4.95858,4.95858,11000000.0
2009-11-18 18:30:00,4.9604,4.96074,4.95828,4.9589,16000000.0
2009-11-18 18:31:00,4.96021,4.96144,4.95952,4.96144,12000000.0
2009-11-18 18:32:00,4.96122,4.96294,4.96063,4.96294,11000000.0
2009-11-18 18:33:00,4.9618,4.96352,4.96116,4.96199,13000000.0
2009-11-18 18:34:00,4.96239,4.96379,4.96131,4.96375,13000000.0
2009-11-18 18:35:00,4.96326,4.96331,4.96162,4.96229,18000000.0
2009-11-18 18:36:00,4.9629,4.96323,4.96186,4.96323,18000000.0
2009-11-18 18:37:00,4.96217,4.96392,4.9617,4.9617,18000000.0
2009-11-18 18:38:00,4.96246,4.9638,4.96215,4.9636,11000000.0
2009-11-18 18:39:00,4.96247,4.96313,4.96201,4.9623,11000000.0
2009-11-18 18:40:00,4.96244,4.96368,4.96215,4.96318,14000000.0
2009-11-18 18:41:00,4.96345,4.96345,4.96079,4.96182,16000000.0
2009-11-18 18:42:00,4.96239,4.96303,4.96003,4.96003,14000000.0
2009-11-18 18:43:00,4.96184,4.96184,4.95984,4.9607,10000000.0
2009-11-18 18:44:00,4.96162,4.96165,4.95984,4.96055,13000000.0
2009-11-18 18:45:00,4.96127,4.96144,4.95942,4.96052,13000000.0
2009-11-18 18:46:00,4.96089,4.96181,4.95981,4.96114,12000000.0
2009-11-18 18:47:00,4.95907,4.96101,4.95879,4.96032,14000000.0
2009-11-18 18:48:00,4.96003,4.96055,4.95856,4.96055,15000000.0
2009-11-18 18:49:00,4.96084,4.96163,4.9589,4.96032,12000000.0
2009-11-18 18:50:00,4.96122,4.96153,4.95995,4.95995,9000000.0
2009-11-18 18:51:00,4.95991,4.96111,4.95862,4.96065,17000000.0
2009-11-18 18:52:00,4.96054,4.96105,4.95934,4.96105,9000000.0
2009-11-18 18:53:00,4.96004,4.96035,4.95874,4.9595,14000000.0
2009-11-18 18:54:00,4.96076,4.96078,4.95825,4.9596,14000000.0
2009-11-18 18:55:00,4.95909,4.96004,4.95827,4.95941,10000000.0
2009-11-18 18:56:00,4.95925,4.95925,4.95699,4.95727,16000000.0
2009-11-18 18:57:00,4.95796,4.9581,4.9562,4.95805,17000000.0
2009-11-18 18:58:00,4.95849,4.95885,4.95738,4.95759,14000000.0
2009-11-18 18:59:00,4.95903,4.95903,4.95686,4.95686,14000000.0
2009-11-18 19:00:00,4.95851,4.9595,4.9575,4.95835,15000000.0
2009-11-18 19:01:00,4.96045,4.96164,4.95963,4.9611,15000000.0
2009-11-18 19:02:00,4.96071,4.96223,4.95993,4.96199,14000000.0
2009-11-18 19:03:00,4.96225,4.96242,4.96066,4.96108,14000000.0
2009-11-18 19:04:00,4.96214,4.96214,4.96084,4.96164,12000000.0
2009-11-18 19:05:00,4.96188,4.96221,4.96039,4.96159,15000000.0
2009-11-18 19:06:00,4.9611,4.96137,4.95882,4.95918,16000000.0
2009-11-18 19:07:00,4.96006,4.96084,4.95898,4.95898,20000000.0
2009-11-18 19:08:00,4.95997,4.9611,4.95924,4.9611,8000000.0
2009-11-18 19:09:00,4.96057,4.96057,4.95894,4.96046,17000000.0
2009-11-18 19:10:00,4.95883,4.95999,4.95832,4.95832,9000000.0
2009-11-18 19:11:00,4.9599,4.9602,4.95814,4.9602,16000000.0
2009-11-18 19:12:00,4.95889,4.9611,4.95889,4.9611,13000000.0
2009-11-18 19:13:00,4.9602,4.9602,4.95879,4.95986,10000000.0
2009-11-18 19:14:00,4.96117,4.96256,4.95992,4.96069,20000000.0
2009-11-18 19:15:00,4.96082,4.96353,4.96082,4.96281,12000000.0
2009-11-18 19:16:00,4.96382,4.96473,4.96286,4.96473,8000000.0
2009-11-18 19:17:00,4.96517,4.96524,4.96298,4.96437,18000000.0
2009-11-18 19:18:00,4.96422,4.96475,4.96237,4.96475,11000000.0
2009-11-18 19:19:00,4.96344,4.96489,4.96344,4.96489,12000000.0
2009-11-18 19:20:00,4.96387,4.96468,4.96263,4.96401,14000000.0
2009-11-18 19:21:00,4.96303,4.96407,4.96194,4.96391,13000000.0
2009-11-18 19:22:00,4.96405,4.96435,4.96223,4.96361,12000000.0
2009-11-18 19:23:00,4.96428,4.96462,4.96285,4.96462,14000000.0
2009-11-18 19:24:00,4.96479,4.965,4.96266,4.9648,19000000.0
2009-11-18 19:25:00,4.96422,4.96549,4.96367,4.96396,8000000.0
2009-11-18 19:26:00,4.96386,4.96551,4.96362,4.96499,7000000.0
2009-11-18 19:27:00,4.96663,4.96663,4.964,4.96401,20000000.0
2009-11-18 19:28:00,4.96442,4.96582,4.96425,4.96438,17000000.0
2009-11-18 19:29:00,4.96532,4.9656,4.96404,4.9656,10000000.0
2009-11-18 19:30:00,4.96585,4.96599,4.9643,4.96539,15000000.0
2009-11-18 19:31:00,4.96401,4.96554,4.96375,4.96524,11000000.0
2009-11-18 19:32:00,4.96368,4.96508,4.96328,4.96435,9000000.0
2009-11-18 19:33:00,4.96408,4.96457,4.96313,4.96413,14000000.0
2009-11-18 19:34:00,4.96364,4.9644,4.96307,4.96314,17000000.0
2009-11-18 19:35:00,4.96462,4.96462,4.96327,4.96438,8000000.0
2009-11-18 19:36:00,4.96359,4.96414,4.96252,4.96414,15000000.0
2009-11-18 19:37:00,4.96422,4.96422,4.96263,4.96402,8000000.0
2009-11-18 19:38:00,4.96441,4.96446,4.9631,4.96439,15000000.0
2009-11-18 19:39:00,4.96378,4.9646,4.96234,4.96415,17000000.0
2009-11-18 19:40:00,4.96431,4.96431,4.962,4.96423,16000000.0
2009-11-18 19:41:00,4.96407,4.96447,4.96228,4.96228,11000000.0
2009-11-18 19:42:00,4.96424,4.96424,4.96291,4.96383,15000000.0
2009-11-18 19:43:00,4.96453,4.96499,4.96326,4.96326,14000000.0
2009-11-18 19:44:00,4.96414,4.96414,4.9616,4.96195,14000000.0
2009-11-18 19:45:00,4.96204,4.96316,4.96076,4.96218,15000000.0
2009-11-18 19:46:00,4.9612,4.96353,4.9612,4.96353,15000000.0
2009-11-18 19:47:00,4.9625,4.96296,4.96131,4.96165,16000000.0
2009-11-18 19:48:00,4.96315,4.96367,4.96192,4.96325,16000000.0
2009-11-18 19:49:00,4.96214,4.96365,4.96205,4.96365,8000000.0
2009-11-18 19:50:00,4.96382,4.96415,4.9628,4.96415,9000000.0
2009-11-18 19:51:00,4.96429,4.9652,4.96377,4.9652,19000000.0
2009-11-18 19:52:00,4.96462,4.96501,4.96398,4.96495,11000000.0
2009-11-18 19:53:00,4.96503,4.96572,4.96429,4.9651,14000000.0
2009-11-18 19:54:00,4.96568,4.96574,4.96335,4.96355,18000000.0
2009-11-18 19:55:00,4.96567,4.96712,4.96418,4.96712,13000000.0
2009-11-18 19:56:00,4.96713,4.96871,4.96682,4.96799,10000000.0
2009-11-18 19:57:00,4.96836,4.96891,4.96682,4.96813,16000000.0
2009-11-18 19:58:00,4.96813,4.96897,4.96705,4.96855,15000000.0
2009-11-18 19:59:00,4.96828,4.96923,4.96731,4.96923,14000000.0
2009-11-18 20:00:00,4.96779,4.97028,4.96779,4.96815,11000000.0
2009-11-18 20:01:00,4.96865,4.97076,4.96841,4.96886,24000000.0
2009-11-18 20:02:00,4.97109,4.97136,4.96945,4.97074,11000000.0
2009-11-18 20:03:00,4.97128,4.97231,4.97047,4.97213,11000000.0
2009-11-18 20:04:00,4.97315,4.97351,4.97141,4.97256,10000000.0
2009-11-18 20:05:00,4.97321,4.97354,4.97189,4.97325,17000000.0
2009-11-18 20:06:00,4.97294,4.97326,4.97199,4.97199,10000000.0
2009-11-18 20:07:00,4.97349,4.97349,4.97135,4.97135,14000000.0
2009-11-18 20:08:00,4.97305,4.97311,4.97109,4.97195,13000000.0
2009-11-18 20:09:00,4.97141,4.97197,4.97066,4.97197,11000000.0
2009-11-18 20:10:00,4.97179,4.97179,4.97088,4.97117,11000000.0
2009-11-18 20:11:00,4.97196,4.97209,4.97029,4.97199,9000000.0
2009-11-18 20:12:00,4.97173,4.97203,4.97002,4.97125,16000000.0
2009-11-18 20:13:00,4.97085,4.97163,4.97019,4.97121,11000000.0
2009-11-18 20:14:00,4.97038,4.97157,4.97019,4.9708,19000000.0
2009-11-18 20:15:00,4.97208,4.97214,4.96991,4.97054,13000000.0
2009-11-18 20:16:00,4.97161,4.97162,4.97002,4.97134,15000000.0
2009-11-18 20:17:00,4.9708,4.97097,4.96909,4.97097,8000000.0
2009-11-18 20:18:00,4.97118,4.97132,4.96936,4.97132,14000000.0
2009-11-18 20:19:00,4.97022,4.9733,4.97022,4.97315,14000000.0
2009-11-18 20:20:00,4.97288,4.97333,4.97159,4.97333,12000000.0
2009-11-18 20:21:00,4.97354,4.9744,4.97331,4.9742,9000000.0
2009-11-18 20:22:00,4.97411,4.97441,4.9719,4.97305,17000000.0
2009-11-18 20:23:00,4.97095,4.97224,4.97095,4.9714,11000000.0
2009-11-18 20:24:00,4.9708,4.9725,4.9705,4.9725,16000000.0
2009-11-18 20:25:00,4.97133,4.9733,4.97133,4.97241,11000000.0
2009-11-18 20:26:00,4.97205,4.97263,4.97147,4.97225,8000000.0
2009-11-18 20:27:00,4.97234,4.9725,4.97074,4.9725,13000000.0
2009-11-18 20:28:00,4.97203,4.97373,4.97058,4.97151,15000000.0
2009-11-18 20:29:00,4.97202,4.97203,4.97084,4.97118,16000000.0
2009-11-18 20:30:00,4.97154,4.97191,4.97002,4.97063,8000000.0
2009-11-18 20:31:00,4.97176,4.97176,4.96939,4.97057,18000000.0
2009-11-18 20:32:00,4.97118,4.97147,4.96929,4.96929,7000000.0
2009-11-18 20:33:00,4.97005,4.97066,4.96938,4.96938,13000000.0
2009-11-18 20:34:00,4.97068,4.97154,4.96953,4.97154,13000000.0
2009-11-18 20:35:00,4.97042,4.97106,4.96999,4.97042,9000000.0
2009-11-18 20:36:00,4.97086,4.97106,4.96994,4.97106,17000000.0
2009-11-18 20:37:00,4.96985,4.97108,4.96985,4.97085,14000000.0
2009-11-18 20:38:00,4.96986,4.97105,4.96905,4.97035,16000000.0
2009-11-18 20:39:00,4.97037,4.97104,4.96924,4.96958,14000000.0
2009-11-18 20:40:00,4.97104,4.97104,4.96902,4.96902,17000000.0
2009-11-18 20:41:00,4.96986,4.9716,4.96914,4.9716,16000000.0
2009-11-18 20:42:00,4.97143,4.97218,4.97017,4.97131,22000000.0
2009-11-18 20:43:00,4.97115,4.97183,4.96954,4.97066,18000000.0
2009-11-18 20:44:00,4.97124,4.97124,4.96994,4.97059,16000000.0
2009-11-18 20:45:00,4.97079,4.97119,4.97019,4.97051,8000000.0
2009-11-18 20:46:00,4.97055,4.97127,4.96939,4.97057,19000000.0
2009-11-18 20:47:00,4.97059,4.97154,4.96997,4.97084,12000000.0
2009-11-18 20:48:00,4.97113,4.97216,4.97063,4.97063,9000000.0
2009-11-18 20:49:00,4.97013,4.97213,4.97013,4.9713,19000000.0
2009-11-18 20:50:00,4.97136,4.97184,4.97042,4.97157,15000000.0
2009-11-18 20:51:00,4.97217,4.97217,4.97089,4.97178,9000000.0
2009-11-18 20:52:00,4.97248,4.97248,4.97056,4.97056,11000000.0
2009-11-18 20:53:00,4.97096,4.97172,4.96957,4.97172,15000000.0
2009-11-18 20:54:00,4.97151,4.97151,4.96948,4.97112,12000000.0
2009-11-18 20:55:00,4.97058,4.97134,4.96971,4.9707,18000000.0
2009-11-18 20:56:00,4.97024,4.97183,4.96941,4.9712,12000000.0
2009-11-18 20:57:00,4.97178,4.97257,4.97041,4.97257,13000000.0
2009-11-18 20:58:00,4.9727,4.97271,4.97155,4.97186,11000000.0
2009-11-18 20:59:00,4.97178,4.97212,4.97043,4.97212,11000000.0
2009-11-18 21:00:00,4.97054,4.97201,4.97046,4.97197,17000000.0
2009-11-18 21:01:00,4.97138,4.97255,4.97098,4.97163,10000000.0
2009-11-18 21:02:00,4.97203,4.97254,4.97087,4.97087,8000000.0
2009-11-18 21:03:00,4.97232,4.97307,4.97097,4.97237,19000000.0
2009-11-18 21:04:00,4.97099,4.97281,4.97073,4.97073,18000000.0
2009-11-18 21:05:00,4.97033,4.97306,4.97033,4.97227,14000000.0
2009-11-18 21:06:00,4.97201,4.9727,4.97081,4.97172,12000000.0
2009-11-18 21:07:00,4.97189,4.97198,4.97042,4.97119,10000000.0
2009-11-18 21:08:00,4.97134,4.97138,4.96967,4.96967,14000000.0
2009-11-18 21:09:00,4.96932,4.97052,4.96871,4.96909,16000000.0
2009-11-18 21:10:00,4.96973,4.97076,4.96852,4.969,15000000.0
2009-11-18 21:11:00,4.96953,4.96974,4.96794,4.96794,13000000.0
2009-11-18 21:12:00,4.96867,4.9699,4.9682,4.96954,10000000.0
2009-11-18 21:13:00,4.96858,4.96972,4.96837,4.96951,14000000.0
2009-11-18 21:14:00,4.9682,4.97008,4.9682,4.97008,10000000.0
2009-11-18 21:15:00,4.96963,4.96988,4.96833,4.96842,15000000.0
2009-11-18 21:16:00,4.96968,4.96978,4.96828,4.96912,11000000.0
2009-11-18 21:17:00,4.96859,4.97057,4.96859,4.97004,13000000.0
2009-11-18 21:18:00,4.96911,4.97092,4.96911,4.96945,17000000.0
2009-11-18 21:19:00,4.97112,4.97136,4.96974,4.97124,12000000.0
2009-11-18 21:20:00,4.97045,4.97171,4.96977,4.97113,14000000.0
2009-11-18 21:21:00,4.9693,4.9708,4.96912,4.97015,11000000.0
2009-11-18 21:22:00,4.97094,4.9716,4.97052,4.97123,9000000.0
2009-11-18 21:23:00,4.97032,4.97165,4.96962,4.97063,7000000.0
2009-11-18 21:24:00,4.97014,4.97063,4.969,4.97016,11000000.0
2009-11-18 21:25:00,4.97022,4.97048,4.96949,4.97021,7000000.0
2009-11-18 21:26:00,4.96962,4.97057,4.96856,4.96963,13000000.0
2009-11-18 21:27:00,4.9701,4.97051,4.96857,4.97051,11000000.0
2009-11-18 21:28:00,4.97028,4.9709,4.96891,4.9691,15000000.0
2009-11-18 21:29:00,4.96993,4.97089,4.96975,4.97043,12000000.0
2009-11-18 21:30:00,4.96876,4.97068,4.96876,4.96906,10000000.0
2009-11-18 21:31:00,4.97056,4.97146,4.96996,4.97146,10000000.0
2009-11-18 21:32:00,4.97142,4.97142,4.96958,4.97037,12000000.0
2009-11-18 21:33:00,4.97084,4.97084,4.9685,4.96867,19000000.0
2009-11-18 21:34:00,4.97018,4.9703,4.96908,4.96953,8000000.0
2009-11-18 21:35:00,4.96943,4.96978,4.96858,4.96907,20000000.0
2009-11-18 21:36:00,4.96896,4.96982,4.96837,4.9697,19000000.0
2009-11-18 21:37:00,4.9688,4.96985,4.96798,4.96984,19000000.0
2009-11-18 21:38:00,4.96915,4.96915,4.96756,4.96833,13000000.0
2009-11-18 21:39:00,4.96756,4.9691,4.96733,4.96827,17000000.0
2009-11-18 21:40:00,4.96858,4.96858,4.96709,4.96781,7000000.0
2009-11-18 21:41:00,4.96733,4.96835,4.96691,4.96814,11000000.0
2009-11-18 21:42:00,4.96791,4.9686,4.96707,4.96825,18000000.0
2009-11-18 21:43:00,4.96855,4.96892,4.96742,4.96856,13000000.0
2009-11-18 21:44:00,4.96722,4.96913,4.96722,4.96825,16000000.0
2009-11-18 21:45:00,4.96839,4.96916,4.96791,4.96906,11000000.0
2009-11-18 21:46:00,4.96997,4.96997,4.96782,4.96791,13000000.0
2009-11-18 21:47:00,4.97036,4.97037,4.96869,4.97016,13000000.0
2009-11-18 21:48:00,4.97023,4.97067,4.96861,4.96861,17000000.0
2009-11-18 21:49:00,4.97081,4.97087,4.96967,4.97076,8000000.0
2009-11-18 21:50:00,4.97154,4.97154,4.9693,4.9693,11000000.0
2009-11-18 21:51:00,4.97075,4.97075,4.96907,4.9692,13000000.0
2009-11-18 21:52:00,4.97058,4.97125,4.96969,4.97073,13000000.0
2009-11-18 21:53:00,4.97107,4.97183,4.97032,4.97046,14000000.0
2009-11-18 21:54:00,4.97169,4.97231,4.97083,4.97221,11000000.0
2009-11-18 21:55:00,4.97311,4.97398,4.97166,4.97295,17000000.0
2009-11-18 21:56:00,4.97265,4.97341,4.97135,4.9721,12000000.0
2009-11-18 21:57:00,4.9724,4.97292,4.97164,4.97272,16000000.0
2009-11-18 21:58:00,4.97339,4.97382,4.9726,4.97307,9000000.0
2009-11-18 21:59:00,4.97429,4.97565,4.97285,4.97434,18000000.0
2009-11-18 22:00:00,4.97358,4.9748,4.97255,4.97394,13000000.0
2009-11-18 22:01:00,4.97284,4.97467,4.97284,4.97467,11000000.0
2009-11-18 22:02:00,4.97362,4.97451,4.97246,4.9735,17000000.0
2009-11-18 22:03:00,4.97376,4.97393,4.97239,4.97393,23000000.0
2009-11-18 22:04:00,4.97332,4.97386,4.97261,4.9738,15000000.0
2009-11-18 22:05:00,4.97272,4.97324,4.9716,4.97198,14000000.0
2009-11-18 22:06:00,4.97224,4.97271,4.97091,4.97253,15000000.0
2009-11-18 22:07:00,4.97197,4.97265,4.97081,4.9717,9000000.0
2009-11-18 22:08:00,4.97174,4.97174,4.9701,4.97113,18000000.0
2009-11-18 22:09:00,4.97161,4.97199,4.97019,4.97199,11000000.0
2009-11-18 22:10:00,4.97078,4.97226,4.9702,4.97226,7000000.0
2009-11-18 22:11:00,4.97212,4.97215,4.97056,4.97146,8000000.0
2009-11-18 22:12:00,4.97139,4.97259,4.97107,4.97143,16000000.0
2009-11-18 22:13:00,4.97163,4.97253,4.97096,4.97191,24000000.0
2009-11-18 22:14:00,4.97208,4.97208,4.97002,4.97131,9000000.0
2009-11-18 22:15:00,4.97125,4.97125,4.96934,4.97052,10000000.0
2009-11-18 22:16:00,4.97073,4.97073,4.96893,4.96893,13000000.0
2009-11-18 22:17:00,4.96969,4.97051,4.96855,4.96939,20000000.0
2009-11-18 22:18:00,4.96919,4.9695,4.96792,4.96936,11000000.0
2009-11-18 22:19:00,4.96771,4.97008,4.96771,4.96904,15000000.0
2009-11-18 22:20:00,4.96951,4.96962,4.96795,4.96841,16000000.0
2009-11-18 22:21:00,4.96895,4.96926,4.96762,4.96824,12000000.0
2009-11-18 22:22:00,4.96761,4.96918,4.96761,4.96869,14000000.0
2009-11-18 22:23:00,4.96788,4.96885,4.96746,4.96812,11000000.0
2009-11-18 22:24:00,4.96837,4.96924,4.96748,4.96903,16000000.0
2009-11-18 22:25:00,4.9681,4.96893,4.96757,4.96761,14000000.0
2009-11-18 22:26:00,4.96633,4.96829,4.96633,4.9678,10000000.0
2009-11-18 22:27:00,4.96701,4.96853,4.96672,4.96725,14000000.0
2009-11-18 22:28:00,4.96813,4.9685,4.96707,4.96818,12000000.0
2009-11-18 22:29:00,4.96698,4.96864,4.96647,4.96741,13000000.0
2009-11-18 22:30:00,4.96928,4.96968,4.96753,4.96855,8000000.0
2009-11-18 22:31:00,4.96874,4.97068,4.96748,4.97068,11000000.0
2009-11-18 22:32:00,4.9702,4.9702,4.96856,4.96883,20000000.0
2009-11-18 22:33:00,4.97043,4.97043,4.96795,4.96918,11000000.0
2009-11-18 22:34:00,4.96978,4.96978,4.9679,4.96838,10000000.0
2009-11-18 22:35:00,4.96882,4.96959,4.96763,4.96871,13000000.0
2009-11-18 22:36:00,4.96991,4.96991,4.96721,4.96874,9000000.0
2009-11-18 22:37:00,4.96794,4.96895,4.96677,4.96783,13000000.0
2009-11-18 22:38:00,4.9678,4.96868,4.9674,4.96801,9000000.0
2009-11-18 22:39:00,4.96907,4.96973,4.96774,4.9681,12000000.0
2009-11-18 22:40:00,4.96945,4.96945,4.96839,4.96875,9000000.0
2009-11-18 22:41:00,4.96921,4.96947,4.96744,4.96877,14000000.0
2009-11-18 22:42:00,4.96818,4.96878,4.96729,4.96729,13000000.0
2009-11-18 22:43:00,4.9677,4.96874,4.96682,4.96852,12000000.0
2009-11-18 22:44:00,4.96843,4.96854,4.96688,4.96754,15000000.0
2009-11-18 22:45:00,4.96728,4.96846,4.96682,4.96682,13000000.0
2009-11-18 22:46:00,4.9676,4.96819,4.96697,4.96733,14000000.0
2009-11-18 22:47:00,4.96658,4.96841,4.96658,4.96766,15000000.0
2009-11-18 22:48:00,4.96721,4.96907,4.96721,4.96807,13000000.0
2009-11-18 22:49:00,4.96956,4.96999,4.96704,4.9692,13000000.0
2009-11-18 22:50:00,4.96764,4.96872,4.96689,4.96792,15000000.0
2009-11-18 22:51:00,4.96786,4.96846,4.96649,4.96649,14000000.0
2009-11-18 22:52:00,4.96786,4.96835,4.9669,4.96791,9000000.0
2009-11-18 22:53:00,4.96821,4.96887,4.96703,4.96779,15000000.0
2009-11-18 22:54:00,4.96786,4.96879,4.967,4.96824,17000000.0
2009-11-18 22:55:00,4.96776,4.96845,4.9672,4.96788,16000000.0
2009-11-18 22:56:00,4.96771,4.96798,4.96619,4.96664,13000000.0
2009-11-18 22:57:00,4.96673,4.96696,4.96556,4.96696,8000000.0
2009-11-18 22:58:00,4.96528,4.96829,4.96528,4.9678,8000000.0
2009-11-18 22:59:00,4.96782,4.96793,4.96648,4.96785,19000000.0
2009-11-18 23:00:00,4.96757,4.96852,4.96667,4.96667,10000000.0
2009-11-18 23:01:00,4.967,4.96784,4.967,4.96784,7000000.0
2009-11-18 23:02:00,4.96629,4.96836,4.96629,4.96809,15000000.0
2009-11-18 23:03:00,4.96644,4.96852,4.96605,4.96658,17000000.0
2009-11-18 23:04:00,4.96725,4.96776,4.96654,4.96654,19000000.0
2009-11-18 23:05:00,4.96704,4.96759,4.96601,4.96759,9000000.0
2009-11-18 23:06:00,4.96634,4.96739,4.96583,4.96583,12000000.0
2009-11-18 23:07:00,4.96581,4.9674,4.96581,4.96681,14000000.0
2009-11-18 23:08:00,4.96658,4.96737,4.96536,4.96712,16000000.0
2009-11-18 23:09:00,4.96556,4.96645,4.96482,4.96505,9000000.0
2009-11-18 23:10:00,4.96531,4.96559,4.96392,4.96404,12000000.0
2009-11-18 23:11:00,4.96466,4.96554,4.96414,4.96414,14000000.0
2009-11-18 23:12:00,4.96617,4.96621,4.96433,4.96468,7000000.0
2009-11-18 23:13:00,4.96402,4.96603,4.96402,4.96569,14000000.0
2009-11-18 23:14:00,4.96425,4.96617,4.96425,4.96446,19000000.0
2009-11-18 23:15:00,4.96545,4.96591,4.96497,4.96582,13000000.0
2009-11-18 23:16:00,4.96596,4.96664,4.96492,4.96552,15000000.0
2009-11-18 23:17:00,4.96711,4.96734,4.96472,4.96546,11000000.0
2009-11-18 23:18:00,4.96411,4.96582,4.96411,4.96571,12000000.0
2009-11-18 23:19:00,4.96449,4.96549,4.96449,4.96493,14000000.0
2009-11-18 23:20:00,4.96507,4.9661,4.96486,4.96592,19000000.0
2009-11-18 23:21:00,4.9662,4.9662,4.96502,4.9661,7000000.0
2009-11-18 23:22:00,4.96544,4.9662,4.96542,4.96607,15000000.0
2009-11-18 23:23:00,4.96563,4.96614,4.96468,4.96544,11000000.0
2009-11-18 23:24:00,4.96555,4.96631,4.96535,4.96553,14000000.0
2009-11-18 23:25:00,4.96548,4.96647,4.96506,4.9658,11000000.0
2009-11-18 23:26:00,4.96657,4.96663,4.96507,4.96507,14000000.0
2009-11-18 23:27:00,4.96437,4.96619,4.96437,4.96556,11000000.0
2009-11-18 23:28:00,4.96492,4.96723,4.96491,4.96491,12000000.0
2009-11-18 23:29:00,4.96679,4.96703,4.96525,4.96623,16000000.0
2009-11-18 23:30:00,4.96538,4.96713,4.96538,4.96591,20000000.0
2009-11-18 23:31:00,4.96637,4.96637,4.96471,4.96471,11000000.0
2009-11-18 23:32:00,4.96456,4.96601,4.96456,4.96578,16000000.0
2009-11-18 23:33:00,4.96522,4.96654,4.96481,4.96654,12000000.0
2009-11-18 23:34:00,4.96544,4.96652,4.96504,4.96513,13000000.0
2009-11-18 23:35:00,4.96551,4.96634,4.965,4.96576,9000000.0
2009-11-18 23:36:00,4.96551,4.96717,4.96523,4.96701,9000000.0
2009-11-18 23:37:00,4.96607,4.9669,4.96495,4.9669,14000000.0
2009-11-18 23:38:00,4.96625,4.96708,4.96527,4.96708,13000000.0
2009-11-18 23:39:00,4.96734,4.96744,4.96535,4.9662,17000000.0
2009-11-18 23:40:00,4.96686,4.96702,4.96559,4.96559,12000000.0
2009-11-18 23:41:00,4.96571,4.96759,4.96571,4.96711,17000000.0
2009-11-18 23:42:00,4.96575,4.96703,4.96523,4.96682,22000000.0
2009-11-18 23:43:00,4.96726,4.96732,4.96572,4.96681,15000000.0
2009-11-18 23:44:00,4.96595,4.96781,4.96588,4.96712,14000000.0
2009-11-18 23:45:00,4.96757,4.96761,4.96626,4.96626,20000000.0
2009-11-18 23:46:00,4.96717,4.96717,4.96561,4.96709,14000000.0
2009-11-18 23:47:00,4.96637,4.96665,4.96586,4.96623,10000000.0
2009-11-18 23:48:00,4.96623,4.96694,4.96577,4.96598,18000000.0
2009-11-18 23:49:00,4.96656,4.96723,4.96591,4.96651,14000000.0
2009-11-18 23:50:00,4.96667,4.96717,4.96532,4.96673,13000000.0
2009-11-18 23:51:00,4.9675,4.96756,4.96611,4.96643,8000000.0
2009-11-18 23:52:00,4.96636,4.9673,4.96564,4.96725,16000000.0
2009-11-18 23:53:00,4.96727,4.96736,4.96598,4.9669,18000000.0
2009-11-18 23:54:00,4.96714,4.96754,4.9661,4.96738,12000000.0
2009-11-18 23:55:00,4.96712,4.96756,4.96617,4.96646,19000000.0
2009-11-18 23:56:00,4.96671,4.96779,4.96635,4.96772,14000000.0
2009-11-18 23:57:00,4.96594,4.96721,4.96548,4.96686,16000000.0
2009-11-18 23:58:00,4.96651,4.96687,4.96541,4.96682,13000000.0
2009-11-18 23:59:00,4.96517,4.9667,4.96517,4.9667,14000000.0
2009-11-19 00:00:00,4.96646,4.96743,4.96577,4.96688,17000000.0
2009-11-19 00:01:00,4.96617,4.96765,4.96617,4.96745,12000000.0
2009-11-19 00:02:00,4.96716,4.96787,4.96634,4.96759,15000000.0
2009-11-19 00:03:00,4.96726,4.96794,4.96661,4.96755,14000000.0
2009-11-19 00:04:00,4.96687,4.96721,4.96618,4.96673,12000000.0
2009-11-19 00:05:00,4.96651,4.96747,4.96625,4.96667,12000000.0
2009-11-19 00:06:00,4.96636,4.96713,4.96533,4.96599,12000000.0
2009-11-19 00:07:00,4.96538,4.96697,4.96489,4.96489,11000000.0
2009-11-19 00:08:00,4.96577,4.96672,4.96491,4.96524,15000000.0
2009-11-19 00:09:00,4.96593,4.96655,4.96542,4.96594,12000000.0
2009-11-19 00:10:00,4.966,4.96668,4.96518,4.96615,19000000.0
2009-11-19 00:11:00,4.966,4.96726,4.96576,4.96726,8000000.0
2009-11-19 00:12:00,4.96756,4.9677,4.96579,4.96579,9000000.0
2009-11-19 00:13:00,4.96564,4.96722,4.96564,4.96665,13000000.0
2009-11-19 00:14:00,4.96712,4.96745,4.96577,4.96577,14000000.0
2009-11-19 00:15:00,4.96707,4.96735,4.96609,4.96684,12000000.0
2009-11-19 00:16:00,4.96661,4.96699,4.96557,4.96648,12000000.0
2009-11-19 00:17:00,4.96533,4.96694,4.96527,4.96527,10000000.0
2009-11-19 00:18:00,4.96614,4.96647,4.96503,4.96585,19000000.0
2009-11-19 00:19:00,4.96471,4.96659,4.96471,4.96659,12000000.0
2009-11-19 00:20:00,4.96475,4.9664,4.96461,4.96475,11000000.0
2009-11-19 00:21:00,4.96602,4.96733,4.96483,4.96699,14000000.0
2009-11-19 00:22:00,4.9667,4.96695,4.96552,4.96552,13000000.0
2009-11-19 00:23:00,4.9666,4.96714,4.96563,4.96714,13000000.0
2009-11-19 00:24:00,4.96668,4.96724,4.966,4.96691,9000000.0
2009-11-19 00:25:00,4.96633,4.9667,4.96536,4.96621,13000000.0
2009-11-19 00:26:00,4.96639,4.96744,4.96564,4.96564,14000000.0
2009-11-19 00:27:00,4.96693,4.9676,4.96579,4.96699,15000000.0
2009-11-19 00:28:00,4.96597,4.96702,4.9654,4.96696,7000000.0
2009-11-19 00:29:00,4.9656,4.96719,4.9656,4.96659,17000000.0
2009-11-19 00:30:00,4.96574,4.96681,4.96558,4.96617,9000000.0
2009-11-19 00:31:00,4.96616,4.9668,4.96556,4.96556,13000000.0
2009-11-19 00:32:00,4.96758,4.96758,4.96593,4.96638,8000000.0
2009-11-19 00:33:00,4.96676,4.96724,4.96519,4.96724,19000000.0
2009-11-19 00:34:00,4.96693,4.96748,4.96547,4.96637,15000000.0
2009-11-19 00:35:00,4.96706,4.96706,4.96529,4.96603,12000000.0
2009-11-19 00:36:00,4.96678,4.96682,4.96598,4.96629,15000000.0
2009-11-19 00:37:00,4.96693,4.96693,4.96629,4.96663,15000000.0
2009-11-19 00:38:00,4.96677,4.96677,4.96516,4.96516,18000000.0
2009-11-19 00:39:00,4.96514,4.96657,4.96514,4.96654,20000000.0
2009-11-19 00:40:00,4.96628,4.96665,4.96568,4.96568,10000000.0
2009-11-19 00:41:00,4.96585,4.96663,4.96543,4.96604,9000000.0
2009-11-19 00:42:00,4.96592,4.96676,4.96571,4.96638,16000000.0
2009-11-19 00:43:00,4.96684,4.96688,4.96645,4.96656,16000000.0
2009-11-19 00:44:00,4.96644,4.9669,4.96548,4.96626,10000000.0
2009-11-19 00:45:00,4.96544,4.96687,4.96544,4.96613,16000000.0
2009-11-19 00:46:00,4.96677,4.96704,4.96554,4.96704,12000000.0
2009-11-19 00:47:00,4.96687,4.96687,4.96559,4.96624,8000000.0
2009-11-19 00:48:00,4.96624,4.96707,4.96586,4.96686,16000000.0
2009-11-19 00:49:00,4.96583,4.96781,4.96583,4.96669,11000000.0
2009-11-19 00:50:00,4.96704,4.96813,4.96676,4.96802,9000000.0
2009-11-19 00:51:00,4.96743,4.9682,4.96639,4.96639,9000000.0
2009-11-19 00:52:00,4.9658,4.9675,4.9658,4.96698,18000000.0
2009-11-19 00:53:00,4.96698,4.96725,4.96636,4.96637,12000000.0
2009-11-19 00:54:00,4.96603,4.9676,4.96603,4.9676,12000000.0
2009-11-19 00:55:00,4.96784,4.96818,4.96732,4.96797,11000000.0
2009-11-19 00:56:00,4.96735,4.96848,4.96689,4.967,14000000.0
2009-11-19 00:57:00,4.96689,4.96825,4.96595,4.96646,15000000.0
2009-11-19 00:58:00,4.96657,4.9675,4.96586,4.96657,9000000.0
2009-11-19 00:59:00,4.967,4.96747,4.96609,4.96739,17000000.0
2009-11-19 01:00:00,4.96779,4.96779,4.96601,4.96671,12000000.0
2009-11-19 01:01:00,4.96646,4.96767,4.96631,4.96767,15000000.0
2009-11-19 01:02:00,4.96725,4.96748,4.96606,4.96723,10000000.0
2009-11-19 01:03:00,4.96626,4.96664,4.96507,4.96664,13000000.0
2009-11-19 01:04:00,4.96674,4.96674,4.96538,4.96624,13000000.0
2009-11-19 01:05:00,4.96625,4.96703,4.96526,4.96701,13000000.0
2009-11-19 01:06:00,4.96702,4.96702,4.96563,4.96618,12000000.0
2009-11-19 01:07:00,4.96675,4.96703,4.96529,4.96646,13000000.0
2009-11-19 01:08:00,4.96603,4.96706,4.96552,4.96629,15000000.0
2009-11-19 01:09:00,4.96627,4.96669,4.96567,4.96612,17000000.0
2009-11-19 01:10:00,4.96653,4.96684,4.96575,4.96634,10000000.0
2009-11-19 01:11:00,4.96603,4.96721,4.96576,4.96721,11000000.0
2009-11-19 01:12:00,4.96728,4.96728,4.9659,4.96685,10000000.0
2009-11-19 01:13:00,4.96695,4.96727,4.96557,4.96557,11000000.0
2009-11-19 01:14:00,4.96532,4.96706,4.96526,4.96702,13000000.0
2009-11-19 01:15:00,4.96674,4.96743,4.96544,4.96544,9000000.0
2009-11-19 01:16:00,4.96696,4.96696,4.96535,4.96606,12000000.0
2009-11-19 01:17:00,4.96616,4.96616,4.96503,4.9657,11000000.0
2009-11-19 01:18:00,4.96655,4.96655,4.9652,4.96648,12000000.0
2009-11-19 01:19:00,4.96634,4.96732,4.96599,4.9665,19000000.0
2009-11-19 01:20:00,4.96659,4.96712,4.96611,4.96712,11000000.0
2009-11-19 01:21:00,4.96691,4.96788,4.96632,4.96686,12000000.0
2009-11-19 01:22:00,4.96714,4.96751,4.96624,4.96665,9000000.0
2009-11-19 01:23:00,4.96686,4.96755,4.96623,4.96755,13000000.0
2009-11-19 01:24:00,4.96712,4.96763,4.96621,4.96745,14000000.0
2009-11-19 01:25:00,4.9672,4.96758,4.96635,4.96635,11000000.0
2009-11-19 01:26:00,4.96768,4.96768,4.96688,4.96732,10000000.0
2009-11-19 01:27:00,4.96722,4.96775,4.96653,4.96717,17000000.0
2009-11-19 01:28:00,4.96643,4.96769,4.96643,4.96761,13000000.0
2009-11-19 01:29:00,4.96737,4.96807,4.96665,4.96688,19000000.0
2009-11-19 01:30:00,4.96772,4.96864,4.96696,4.96746,15000000.0
2009-11-19 01:31:00,4.96681,4.96875,4.96681,4.96831,15000000.0
2009-11-19 01:32:00,4.96689,4.96798,4.96662,4.96662,12000000.0
2009-11-19 01:33:00,4.96676,4.96809,4.96663,4.96663,8000000.0
2009-11-19 01:34:00,4.96681,4.96836,4.96681,4.96781,18000000.0
2009-11-19 01:35:00,4.96669,4.96809,4.9666,4.96713,12000000.0
2009-11-19 01:36:00,4.96656,4.96797,4.96656,4.9669,16000000.0
2009-11-19 01:37:00,4.96667,4.96755,4.96601,4.9663,15000000.0
2009-11-19 01:38:00,4.96727,4.96782,4.96609,4.96657,18000000.0
2009-11-19 01:39:00,4.96782,4.96789,4.9667,4.96673,10000000.0
2009-11-19 01:40:00,4.96753,4.96857,4.96707,4.96796,11000000.0
2009-11-19 01:41:00,4.96816,4.96858,4.9675,4.96856,16000000.0
2009-11-19 01:42:00,4.96837,4.96895,4.96752,4.96752,14000000.0
2009-11-19 01:43:00,4.9675,4.96878,4.96679,4.96679,16000000.0
2009-11-19 01:44:00,4.96775,4.96809,4.96671,4.9668,15000000.0
2009-11-19 01:45:00,4.96874,4.9689,4.96714,4.96714,16000000.0
2009-11-19 01:46:00,4.96858,4.96871,4.96732,4.96867,9000000.0
2009-11-19 01:47:00,4.96749,4.96906,4.96721,4.96766,17000000.0
2009-11-19 01:48:00,4.96841,4.96841,4.96757,4.96767,16000000.0
2009-11-19 01:49:00,4.96842,4.96965,4.96818,4.96944,10000000.0
2009-11-19 01:50:00,4.96807,4.97104,4.96807,4.97029,11000000.0
2009-11-19 01:51:00,4.97084,4.97084,4.96789,4.96789,12000000.0
2009-11-19 01:52:00,4.97066,4.97066,4.96809,4.96998,12000000.0
2009-11-19 01:53:00,4.96946,4.97041,4.96886,4.96894,18000000.0
2009-11-19 01:54:00,4.97008,4.97096,4.96882,4.96882,14000000.0
2009-11-19 01:55:00,4.96989,4.9705,4.96837,4.96837,18000000.0
2009-11-19 01:56:00,4.96892,4.96977,4.96854,4.96977,8000000.0
2009-11-19 01:57:00,4.96945,4.97088,4.9683,4.97015,13000000.0
2009-11-19 01:58:00,4.9703,4.9703,4.96833,4.96833,11000000.0
2009-11-19 01:59:00,4.96822,4.9694,4.96822,4.96905,11000000.0
2009-11-19 02:00:00,4.96781,4.9681,4.96779,4.96803,16000000.0
2009-11-19 02:01:00,4.96789,4.96933,4.9678,4.96865,21000000.0
2009-11-19 02:02:00,4.96908,4.96955,4.96816,4.96955,10000000.0
2009-11-19 02:03:00,4.96937,4.97036,4.96887,4.96918,8000000.0
2009-11-19 02:04:00,4.96953,4.97049,4.96882,4.97002,14000000.0
2009-11-19 02:05:00,4.97014,4.9715,4.96952,4.97088,14000000.0
2009-11-19 02:06:00,4.96937,4.971,4.96929,4.97013,15000000.0
2009-11-19 02:07:00,4.97077,4.97102,4.96835,4.96835,10000000.0
2009-11-19 02:08:00,4.96986,4.97108,4.9686,4.97108,16000000.0
2009-11-19 02:09:00,4.97029,4.97054,4.96865,4.96971,18000000.0
2009-11-19 02:10:00,4.96958,4.97037,4.96867,4.97002,16000000.0
2009-11-19 02:11:00,4.96987,4.97047,4.96848,4.96895,14000000.0
2009-11-19 02:12:00,4.97021,4.97021,4.9689,4.96912,10000000.0
2009-11-19 02:13:00,4.96875,4.97051,4.96848,4.96924,15000000.0
2009-11-19 02:14:00,4.96973,4.97019,4.96928,4.96966,19000000.0
2009-11-19 02:15:00,4.97002,4.97031,4.96807,4.96904,12000000.0
2009-11-19 02:16:00,4.97054,4.97111,4.96825,4.96972,18000000.0
2009-11-19 02:17:00,4.96921,4.97043,4.96887,4.96887,14000000.0
2009-11-19 02:18:00,4.96849,4.97052,4.96849,4.96879,12000000.0
2009-11-19 02:19:00,4.96863,4.97058,4.96863,4.97007,14000000.0
2009-11-19 02:20:00,4.96999,4.97098,4.96928,4.97098,13000000.0
2009-11-19 02:21:00,4.97005,4.97064,4.96852,4.97064,15000000.0
2009-11-19 02:22:00,4.97013,4.97101,4.96934,4.97072,13000000.0
2009-11-19 02:23:00,4.9699,4.97144,4.9698,4.96993,16000000.0
2009-11-19 02:24:00,4.97121,4.97192,4.97027,4.97192,17000000.0
2009-11-19 02:25:00,4.97224,4.97241,4.97051,4.97168,10000000.0
2009-11-19 02:26:00,4.97029,4.9726,4.96961,4.97118,13000000.0
2009-11-19 02:27:00,4.97242,4.97304,4.97163,4.97286,7000000.0
2009-11-19 02:28:00,4.97244,4.97244,4.97153,4.97173,9000000.0
2009-11-19 02:29:00,4.97236,4.97282,4.97091,4.97209,20000000.0
2009-11-19 02:30:00,4.97168,4.97259,4.97108,4.97108,11000000.0
2009-11-19 02:31:00,4.97092,4.97226,4.97085,4.97226,9000000.0
2009-11-19 02:32:00,4.97168,4.97185,4.97031,4.97169,13000000.0
2009-11-19 02:33:00,4.97229,4.97229,4.97066,4.97066,14000000.0
2009-11-19 02:34:00,4.97112,4.97258,4.97082,4.97191,17000000.0
2009-11-19 02:35:00,4.97187,4.97299,4.97131,4.97134,15000000.0
2009-11-19 02:36:00,4.97211,4.97233,4.97134,4.97201,14000000.0
2009-11-19 02:37:00,4.97217,4.97303,4.97175,4.97175,13000000.0
2009-11-19 02:38:00,4.97189,4.97195,4.97031,4.97195,14000000.0
2009-11-19 02:39:00,4.97109,4.97187,4.97048,4.97048,15000000.0
2009-11-19 02:40:00,4.97121,4.97217,4.97019,4.97019,12000000.0
2009-11-19 02:41:00,4.9707,4.97207,4.9707,4.97194,13000000.0
2009-11-19 02:42:00,4.97213,4.97222,4.97018,4.97222,16000000.0
2009-11-19 02:43:00,4.97118,4.97248,4.97107,4.97221,18000000.0
2009-11-19 02:44:00,4.97194,4.9722,4.97077,4.97175,10000000.0
2009-11-19 02:45:00,4.97177,4.97208,4.97065,4.97155,14000000.0
2009-11-19 02:46:00,4.97245,4.97245,4.9707,4.97166,18000000.0
2009-11-19 02:47:00,4.97198,4.97224,4.97036,4.97125,17000000.0
2009-11-19 02:48:00,4.97242,4.97244,4.97058,4.97058,7000000.0
2009-11-19 02:49:00,4.97202,4.97313,4.97099,4.97198,13000000.0
2009-11-19 02:50:00,4.97281,4.97361,4.97165,4.97218,14000000.0
2009-11-19 02:51:00,4.97283,4.97386,4.97207,4.97323,15000000.0
2009-11-19 02:52:00,4.97352,4.97527,4.97267,4.97267,15000000.0
2009-11-19 02:53:00,4.97405,4.97471,4.97327,4.97392,9000000.0
2009-11-19 02:54:00,4.97272,4.97439,4.97238,4.97399,13000000.0
2009-11-19 02:55:00,4.97354,4.97354,4.97123,4.97314,11000000.0
2009-11-19 02:56:00,4.97214,4.97322,4.97179,4.97291,18000000.0
2009-11-19 02:57:00,4.97266,4.97292,4.97137,4.97184,13000000.0
2009-11-19 02:58:00,4.97245,4.97247,4.97091,4.972,9000000.0
2009-11-19 02:59:00,4.9715,4.97225,4.9706,4.972,14000000.0
2009-11-19 03:00:00,4.97168,4.97185,4.97045,4.97125,11000000.0
2009-11-19 03:01:00,4.97229,4.9723,4.97059,4.97067,11000000.0
2009-11-19 03:02:00,4.97021,4.97141,4.96968,4.97141,11000000.0
2009-11-19 03:03:00,4.97183,4.97223,4.96981,4.97192,23000000.0
2009-11-19 03:04:00,4.97189,4.97228,4.97075,4.97228,11000000.0
2009-11-19 03:05:00,4.97138,4.9719,4.9703,4.9703,17000000.0
2009-11-19 03:06:00,4.97164,4.97168,4.97074,4.97168,9000000.0
2009-11-19 03:07:00,4.9719,4.9719,4.96918,4.97018,15000000.0
2009-11-19 03:08:00,4.97137,4.97337,4.97124,4.97177,12000000.0
2009-11-19 03:09:00,4.97224,4.97359,4.97186,4.97359,15000000.0
2009-11-19 03:10:00,4.97197,4.97391,4.97197,4.97357,19000000.0
2009-11-19 03:11:00,4.97358,4.97514,4.97262,4.97448,15000000.0
2009-11-19 03:12:00,4.97421,4.97473,4.97324,4.97394,18000000.0
2009-11-19 03:13:00,4.97422,4.9752,4.97328,4.97339,18000000.0
2009-11-19 03:14:00,4.97494,4.97549,4.9741,4.97544,10000000.0
2009-11-19 03:15:00,4.97397,4.97488,4.97358,4.97358,7000000.0
2009-11-19 03:16:00,4.97374,4.97422,4.973,4.97301,8000000.0
2009-11-19 03:17:00,4.97335,4.97496,4.97335,4.97337,10000000.0
2009-11-19 03:18:00,4.97472,4.97576,4.97381,4.97576,15000000.0
2009-11-19 03:19:00,4.97492,4.97612,4.97487,4.97612,10000000.0
2009-11-19 03:20:00,4.97379,4.97536,4.97379,4.97436,16000000.0
2009-11-19 03:21:00,4.97405,4.97508,4.97363,4.97476,11000000.0
2009-11-19 03:22:00,4.97435,4.975,4.97381,4.97453,10000000.0
2009-11-19 03:23:00,4.97418,4.97542,4.97367,4.97393,12000000.0
2009-11-19 03:24:00,4.9743,4.97644,4.9743,4.97644,13000000.0
2009-11-19 03:25:00,4.97546,4.97628,4.97494,4.97628,11000000.0
2009-11-19 03:26:00,4.97463,4.97629,4.97463,4.97616,13000000.0
2009-11-19 03:27:00,4.97586,4.97608,4.97488,4.97505,14000000.0
2009-11-19 03:28:00,4.97532,4.97916,4.97532,4.97916,18000000.0
2009-11-19 03:29:00,4.97783,4.97885,4.97737,4.97737,15000000.0
2009-11-19 03:30:00,4.97839,4.97866,4.97774,4.97862,10000000.0
2009-11-19 03:31:00,4.97785,4.97869,4.97639,4.9765,13000000.0
2009-11-19 03:32:00,4.9765,4.97706,4.97494,4.97705,16000000.0
2009-11-19 03:33:00,4.9762,4.97731,4.97536,4.97548,13000000.0
2009-11-19 03:34:00,4.97752,4.97777,4.97565,4.97682,16000000.0
2009-11-19 03:35:00,4.97807,4.97815,4.97637,4.9768,10000000.0
2009-11-19 03:36:00,4.97685,4.97765,4.97602,4.97725,11000000.0
2009-11-19 03:37:00,4.97699,4.97716,4.97552,4.97599,13000000.0
2009-11-19 03:38:00,4.97809,4.97809,4.97532,4.97651,13000000.0
2009-11-19 03:39:00,4.97636,4.97695,4.97534,4.97659,13000000.0
2009-11-19 03:40:00,4.97723,4.97723,4.97528,4.97665,12000000.0
2009-11-19 03:41:00,4.97609,4.97814,4.97578,4.97697,16000000.0
2009-11-19 03:42:00,4.97815,4.97872,4.97721,4.97721,21000000.0
2009-11-19 03:43:00,4.97766,4.9778,4.97617,4.97701,18000000.0
2009-11-19 03:44:00,4.97646,4.97766,4.9756,4.97663,15000000.0
2009-11-19 03:45:00,4.97705,4.97762,4.97668,4.97672,9000000.0
2009-11-19 03:46:00,4.97814,4.97828,4.97634,4.97693,8000000.0
2009-11-19 03:47:00,4.97736,4.97798,4.97644,4.97649,11000000.0
2009-11-19 03:48:00,4.97726,4.97756,4.97578,4.97578,9000000.0
2009-11-19 03:49:00,4.97764,4.97779,4.97635,4.97704,16000000.0
2009-11-19 03:50:00,4.97723,4.97808,4.9762,4.977,19000000.0
2009-11-19 03:51:00,4.97785,4.97797,4.97644,4.97737,9000000.0
2009-11-19 03:52:00,4.9773,4.9777,4.97543,4.97543,19000000.0
2009-11-19 03:53:00,4.9763,4.97648,4.97486,4.9761,10000000.0
2009-11-19 03:54:00,4.97632,4.97712,4.97515,4.97638,17000000.0
2009-11-19 03:55:00,4.9759,4.97638,4.97452,4.97476,16000000.0
2009-11-19 03:56:00,4.97389,4.9751,4.97389,4.97465,7000000.0
2009-11-19 03:57:00,4.97559,4.97559,4.97359,4.97359,11000000.0
2009-11-19 03:58:00,4.97552,4.97564,4.97363,4.97449,12000000.0
2009-11-19 03:59:00,4.97455,4.9753,4.97398,4.97476,17000000.0
2009-11-19 04:00:00,4.9743,4.97581,4.97347,4.97522,12000000.0
2009-11-19 04:01:00,4.97594,4.97673,4.97461,4.97673,16000000.0
2009-11-19 04:02:00,4.9773,4.9773,4.97566,4.97566,14000000.0
2009-11-19 04:03:00,4.97702,4.97711,4.9756,4.97711,12000000.0
2009-11-19 04:04:00,4.97751,4.97826,4.97681,4.97815,16000000.0
2009-11-19 04:05:00,4.97761,4.97895,4.97716,4.97895,13000000.0
2009-11-19 04:06:00,4.97955,4.97971,4.97794,4.97847,16000000.0
2009-11-19 04:07:00,4.97897,4.98018,4.97816,4.97941,13000000.0
2009-11-19 04:08:00,4.98105,4.98186,4.98008,4.98186,14000000.0
2009-11-19 04:09:00,4.97963,4.98039,4.97915,4.97934,10000000.0
2009-11-19 04:10:00,4.97887,4.97993,4.97818,4.97887,12000000.0
2009-11-19 04:11:00,4.97791,4.9799,4.97789,4.9799,14000000.0
2009-11-19 04:12:00,4.98014,4.98014,4.97812,4.97812,19000000.0
2009-11-19 04:13:00,4.97876,4.9795,4.97772,4.97772,20000000.0
2009-11-19 04:14:00,4.97957,4.98087,4.97882,4.98017,12000000.0
2009-11-19 04:15:00,4.97975,4.98143,4.97975,4.98133,8000000.0
2009-11-19 04:16:00,4.98088,4.98211,4.98007,4.98143,13000000.0
2009-11-19 04:17:00,4.98024,4.9813,4.97991,4.98108,15000000.0
2009-11-19 04:18:00,4.98065,4.98154,4.98025,4.9809,9000000.0
2009-11-19 04:19:00,4.98081,4.98109,4.97914,4.97914,12000000.0
2009-11-19 04:20:00,4.98099,4.98127,4.97963,4.9804,9000000.0
2009-11-19 04:21:00,4.9797,4.98094,4.97919,4.98081,17000000.0
2009-11-19 04:22:00,4.98014,4.98124,4.97978,4.98058,14000000.0
2009-11-19 04:23:00,4.98014,4.98064,4.9792,4.98006,10000000.0
2009-11-19 04:24:00,4.98021,4.98079,4.97905,4.98058,12000000.0
2009-11-19 04:25:00,4.97962,4.98063,4.97931,4.97944,10000000.0
2009-11-19 04:26:00,4.98001,4.98094,4.97953,4.9807,7000000.0
2009-11-19 04:27:00,4.98028,4.98103,4.97942,4.98046,15000000.0
2009-11-19 04:28:00,4.98025,4.98269,4.98025,4.9826,7000000.0
2009-11-19 04:29:00,4.98261,4.9827,4.98133,4.98203,14000000.0
2009-11-19 04:30:00,4.98153,4.98196,4.98089,4.98162,11000000.0
2009-11-19 04:31:00,4.98215,4.98336,4.9806,4.98336,15000000.0
2009-11-19 04:32:00,4.9825,4.98327,4.98087,4.98258,17000000.0
2009-11-19 04:33:00,4.98052,4.98188,4.9798,4.98154,14000000.0
2009-11-19 04:34:00,4.98048,4.98132,4.98011,4.98042,9000000.0
2009-11-19 04:35:00,4.98095,4.98119,4.97941,4.98095,12000000.0
2009-11-19 04:36:00,4.97895,4.98084,4.97882,4.97969,12000000.0
2009-11-19 04:37:00,4.97899,4.98069,4.9788,4.9788,12000000.0
2009-11-19 04:38:00,4.97931,4.97973,4.97837,4.97906,11000000.0
2009-11-19 04:39:00,4.97907,4.9798,4.97849,4.97886,17000000.0
2009-11-19 04:40:00,4.97833,4.97974,4.97803,4.97934,9000000.0
2009-11-19 04:41:00,4.97852,4.97958,4.97832,4.9793,10000000.0
2009-11-19 04:42:00,4.97766,4.97931,4.97764,4.9785,8000000.0
2009-11-19 04:43:00,4.97802,4.98004,4.97774,4.97911,18000000.0
2009-11-19 04:44:00,4.97734,4.97849,4.97724,4.97844,9000000.0
2009-11-19 04:45:00,4.97838,4.97838,4.97707,4.97707,9000000.0
2009-11-19 04:46:00,4.9769,4.97854,4.9768,4.977,16000000.0
2009-11-19 04:47:00,4.97761,4.97837,4.97687,4.97774,12000000.0
2009-11-19 04:48:00,4.9776,4.97805,4.97697,4.97725,10000000.0
2009-11-19 04:49:00,4.97756,4.97837,4.97679,4.97748,16000000.0
2009-11-19 04:50:00,4.97773,4.97866,4.9768,4.97866,16000000.0
2009-11-19 04:51:00,4.97775,4.9798,4.97775,4.97854,20000000.0
2009-11-19 04:52:00,4.97897,4.97934,4.97708,4.97708,13000000.0
2009-11-19 04:53:00,4.97807,4.97994,4.97793,4.97842,11000000.0
2009-11-19 04:54:00,4.97953,4.97953,4.97853,4.97923,11000000.0
2009-11-19 04:55:00,4.97956,4.97992,4.97868,4.97977,12000000.0
2009-11-19 04:56:00,4.97919,4.98007,4.97852,4.97852,16000000.0
2009-11-19 04:57:00,4.97924,4.98006,4.97888,4.97999,7000000.0
2009-11-19 04:58:00,4.97969,4.98039,4.97852,4.97996,13000000.0
2009-11-19 04:59:00,4.9802,4.9802,4.97845,4.98019,17000000.0
2009-11-19 05:00:00,4.97976,4.98005,4.97857,4.98005,10000000.0
2009-11-19 05:01:00,4.98057,4.98088,4.97855,4.98088,13000000.0
2009-11-19 05:02:00,4.98117,4.98178,4.97979,4.98148,18000000.0
2009-11-19 05:03:00,4.98153,4.98206,4.98094,4.98146,9000000.0
2009-11-19 05:04:00,4.98045,4.98213,4.98045,4.98185,12000000.0
2009-11-19 05:05:00,4.98076,4.98144,4.9796,4.98058,10000000.0
2009-11-19 05:06:00,4.97966,4.98078,4.97899,4.9797,20000000.0
2009-11-19 05:07:00,4.97983,4.97983,4.97881,4.97927,10000000.0
2009-11-19 05:08:00,4.9795,4.9806,4.97885,4.97918,17000000.0
2009-11-19 05:09:00,4.97965,4.98003,4.97828,4.97981,15000000.0
2009-11-19 05:10:00,4.9799,4.98014,4.97843,4.97843,10000000.0
2009-11-19 05:11:00,4.97987,4.97987,4.97803,4.97932,16000000.0
2009-11-19 05:12:00,4.97906,4.97906,4.97793,4.97796,7000000.0
2009-11-19 05:13:00,4.97924,4.97951,4.97798,4.97849,12000000.0
2009-11-19 05:14:00,4.9791,4.97925,4.97785,4.97925,14000000.0
2009-11-19 05:15:00,4.97848,4.97927,4.9779,4.9791,16000000.0
2009-11-19 05:16:00,4.97931,4.97931,4.97752,4.97808,15000000.0
2009-11-19 05:17:00,4.9795,4.9795,4.9781,4.97896,10000000.0
2009-11-19 05:18:00,4.97806,4.97872,4.97709,4.97871,13000000.0
2009-11-19 05:19:00,4.97702,4.97895,4.97702,4.97895,13000000.0
2009-11-19 05:20:00,4.9771,4.97811,4.97651,4.97661,20000000.0
2009-11-19 05:21:00,4.97806,4.97849,4.97687,4.97687,9000000.0
2009-11-19 05:22:00,4.97725,4.97835,4.97709,4.97831,17000000.0
2009-11-19 05:23:00,4.97706,4.97803,4.97667,4.97667,14000000.0
2009-11-19 05:24:00,4.97847,4.97847,4.97669,4.97733,19000000.0
2009-11-19 05:25:00,4.97698,4.97802,4.97634,4.97634,13000000.0
2009-11-19 05:26:00,4.97747,4.97755,4.9761,4.9761,13000000.0
2009-11-19 05:27:00,4.97797,4.97872,4.97739,4.97794,13000000.0
2009-11-19 05:28:00,4.97908,4.97908,4.97726,4.97789,10000000.0
2009-11-19 05:29:00,4.97823,4.97839,4.97697,4.97697,17000000.0
2009-11-19 05:30:00,4.97802,4.97845,4.9773,4.97832,21000000.0
2009-11-19 05:31:00,4.97881,4.97975,4.97789,4.97816,13000000.0
2009-11-19 05:32:00,4.97986,4.97987,4.97841,4.97845,16000000.0
2009-11-19 05:33:00,4.98002,4.9802,4.97862,4.97941,13000000.0
2009-11-19 05:34:00,4.97958,4.98082,4.97869,4.97907,13000000.0
2009-11-19 05:35:00,4.97967,4.98045,4.97817,4.97817,14000000.0
2009-11-19 05:36:00,4.98048,4.98061,4.97883,4.98044,18000000.0
2009-11-19 05:37:00,4.98052,4.98052,4.97902,4.98011,12000000.0
2009-11-19 05:38:00,4.97987,4.98084,4.97898,4.97898,13000000.0
2009-11-19 05:39:00,4.97902,4.98037,4.97902,4.98008,21000000.0
2009-11-19 05:40:00,4.98032,4.98095,4.97932,4.98093,14000000.0
2009-11-19 05:41:00,4.98054,4.98071,4.97939,4.97939,13000000.0
2009-11-19 05:42:00,4.98054,4.98093,4.98005,4.9802,8000000.0
2009-11-19 05:43:00,4.98052,4.98079,4.97907,4.9802,13000000.0
2009-11-19 05:44:00,4.98001,4.98072,4.97923,4.9802,13000000.0
2009-11-19 05:45:00,4.98102,4.98102,4.97877,4.9807,24000000.0
2009-11-19 05:46:00,4.97903,4.98107,4.97886,4.98055,14000000.0
2009-11-19 05:47:00,4.98025,4.98073,4.97959,4.97959,11000000.0
2009-11-19 05:48:00,4.98021,4.98167,4.98003,4.98141,18000000.0
2009-11-19 05:49:00,4.98187,4.98197,4.97995,4.97995,10000000.0
2009-11-19 05:50:00,4.98051,4.98148,4.98007,4.98014,10000000.0
2009-11-19 05:51:00,4.98188,4.98231,4.9808,4.98231,11000000.0
2009-11-19 05:52:00,4.981,4.98265,4.9808,4.98184,19000000.0
2009-11-19 05:53:00,4.98271,4.98309,4.98159,4.98221,15000000.0
2009-11-19 05:54:00,4.98238,4.98284,4.98136,4.98263,7000000.0
2009-11-19 05:55:00,4.98198,4.98198,4.97999,4.98002,12000000.0
2009-11-19 05:56:00,4.98056,4.98233,4.98056,4.98233,16000000.0
2009-11-19 05:57:00,4.98201,4.98245,4.98106,4.98106,11000000.0
2009-11-19 05:58:00,4.98183,4.98267,4.98085,4.98212,22000000.0
2009-11-19 05:59:00,4.98167,4.98229,4.98112,4.98189,9000000.0
2009-11-19 06:00:00,4.98039,4.98204,4.98039,4.98051,17000000.0
2009-11-19 06:01:00,4.9813,4.98207,4.97936,4.98128,18000000.0
2009-11-19 06:02:00,4.98156,4.98156,4.97943,4.98032,18000000.0
2009-11-19 06:03:00,4.97935,4.98089,4.97929,4.98015,16000000.0
2009-11-19 06:04:00,4.97956,4.98057,4.97928,4.98042,8000000.0
2009-11-19 06:05:00,4.98052,4.98126,4.98006,4.98006,10000000.0
2009-11-19 06:06:00,4.9814,4.98157,4.97974,4.98121,27000000.0
2009-11-19 06:07:00,4.9814,4.98209,4.97962,4.97967,17000000.0
2009-11-19 06:08:00,4.9812,4.98179,4.98042,4.98073,14000000.0
2009-11-19 06:09:00,4.98161,4.98337,4.98138,4.98284,13000000.0
2009-11-19 06:10:00,4.9827,4.98295,4.9814,4.98173,14000000.0
2009-11-19 06:11:00,4.9819,4.9834,4.9819,4.98319,16000000.0
2009-11-19 06:12:00,4.98284,4.9841,4.98223,4.98364,17000000.0
2009-11-19 06:13:00,4.98279,4.98327,4.9816,4.98163,14000000.0
2009-11-19 06:14:00,4.98163,4.98358,4.98145,4.98304,12000000.0
2009-11-19 06:15:00,4.98342,4.9846,4.98245,4.9846,13000000.0
2009-11-19 06:16:00,4.98479,4.98547,4.98299,4.98299,14000000.0
2009-11-19 06:17:00,4.98376,4.98422,4.98285,4.98422,11000000.0
2009-11-19 06:18:00,4.98413,4.98413,4.98204,4.98349,12000000.0
2009-11-19 06:19:00,4.9826,4.98459,4.9826,4.9845,19000000.0
2009-11-19 06:20:00,4.98503,4.98503,4.98259,4.98259,11000000.0
2009-11-19 06:21:00,4.98364,4.9845,4.98343,4.9845,9000000.0
2009-11-19 06:22:00,4.98495,4.98536,4.98371,4.98451,22000000.0
2009-11-19 06:23:00,4.98424,4.98594,4.98384,4.98465,18000000.0
2009-11-19 06:24:00,4.98396,4.9863,4.98396,4.9863,8000000.0
2009-11-19 06:25:00,4.9866,4.9866,4.98362,4.98362,9000000.0
2009-11-19 06:26:00,4.9846,4.98469,4.98324,4.98324,13000000.0
2009-11-19 06:27:00,4.98407,4.985,4.9831,4.9831,15000000.0
2009-11-19 06:28:00,4.98423,4.98463,4.98258,4.98294,18000000.0
2009-11-19 06:29:00,4.98443,4.98611,4.98378,4.98378,16000000.0
2009-11-19 06:30:00,4.98509,4.98531,4.98307,4.98457,10000000.0
2009-11-19 06:31:00,4.9845,4.98492,4.98358,4.98492,13000000.0
2009-11-19 06:32:00,4.98342,4.9841,4.98261,4.98393,10000000.0
2009-11-19 06:33:00,4.98367,4.98367,4.98202,4.98212,10000000.0
2009-11-19 06:34:00,4.9817,4.98301,4.98103,4.98301,15000000.0
2009-11-19 06:35:00,4.98341,4.98369,4.98121,4.98277,13000000.0
2009-11-19 06:36:00,4.98244,4.98282,4.98095,4.98095,23000000.0
2009-11-19 06:37:00,4.98219,4.98267,4.98091,4.98267,11000000.0
2009-11-19 06:38:00,4.98235,4.98306,4.98095,4.98306,17000000.0
2009-11-19 06:39:00,4.98256,4.9826,4.98083,4.98083,8000000.0
2009-11-19 06:40:00,4.98245,4.98257,4.98101,4.98101,15000000.0
2009-11-19 06:41:00,4.98257,4.98257,4.98106,4.98186,15000000.0
2009-11-19 06:42:00,4.98077,4.98251,4.98077,4.98225,16000000.0
2009-11-19 06:43:00,4.98112,4.98186,4.9802,4.98164,12000000.0
2009-11-19 06:44:00,4.98033,4.98194,4.98025,4.98119,13000000.0
2009-11-19 06:45:00,4.98113,4.98149,4.97977,4.97977,14000000.0
2009-11-19 06:46:00,4.98089,4.98192,4.97976,4.98018,12000000.0
2009-11-19 06:47:00,4.98213,4.98424,4.98157,4.98273,11000000.0
2009-11-19 06:48:00,4.98281,4.98281,4.98159,4.98159,15000000.0
2009-11-19 06:49:00,4.98265,4.98321,4.98169,4.98262,17000000.0
2009-11-19 06:50:00,4.98295,4.98489,4.98212,4.98489,13000000.0
2009-11-19 06:51:00,4.98466,4.98466,4.98356,4.98359,8000000.0
2009-11-19 06:52:00,4.98286,4.98485,4.98286,4.98446,14000000.0
2009-11-19 06:53:00,4.98462,4.98462,4.98275,4.98298,13000000.0
2009-11-19 06:54:00,4.98337,4.98348,4.98213,4.98252,8000000.0
2009-11-19 06:55:00,4.98271,4.98329,4.98243,4.983,10000000.0
2009-11-19 06:56:00,4.98271,4.98443,4.98216,4.98443,11000000.0
2009-11-19 06:57:00,4.98335,4.9844,4.98316,4.9837,17000000.0
2009-11-19 06:58:00,4.98405,4.98405,4.98223,4.98371,12000000.0
2009-11-19 06:59:00,4.9837,4.98394,4.98239,4.98304,14000000.0
2009-11-19 07:00:00,4.98418,4.98473,4.98303,4.98347,11000000.0
2009-11-19 07:01:00,4.98423,4.98454,4.98307,4.98454,10000000.0
2009-11-19 07:02:00,4.98431,4.98566,4.98394,4.98549,14000000.0
2009-11-19 07:03:00,4.98539,4.9859,4.9845,4.98488,7000000.0
2009-11-19 07:04:00,4.98453,4.98553,4.98378,4.98524,16000000.0
2009-11-19 07:05:00,4.98522,4.98582,4.98434,4.98524,15000000.0
2009-11-19 07:06:00,4.98549,4.98583,4.98373,4.98518,16000000.0
2009-11-19 07:07:00,4.98483,4.98549,4.9837,4.98495,12000000.0
2009-11-19 07:08:00,4.985,4.98506,4.98327,4.98439,8000000.0
2009-11-19 07:09:00,4.98469,4.98469,4.98349,4.98425,8000000.0
2009-11-19 07:10:00,4.98474,4.98485,4.98273,4.98273,16000000.0
2009-11-19 07:11:00,4.9842,4.98475,4.9824,4.98408,17000000.0
2009-11-19 07:12:00,4.98243,4.98306,4.98187,4.98305,20000000.0
2009-11-19 07:13:00,4.98297,4.9834,4.98184,4.98284,18000000.0
2009-11-19 07:14:00,4.98279,4.98368,4.98277,4.98368,11000000.0
2009-11-19 07:15:00,4.98308,4.98348,4.9816,4.98285,18000000.0
2009-11-19 07:16:00,4.98288,4.98313,4.98151,4.98151,18000000.0
2009-11-19 07:17:00,4.98197,4.98315,4.9814,4.98141,12000000.0
2009-11-19 07:18:00,4.98235,4.98375,4.98188,4.9833,18000000.0
2009-11-19 07:19:00,4.98329,4.9837,4.9823,4.98268,14000000.0
2009-11-19 07:20:00,4.98325,4.98403,4.98226,4.98312,18000000.0
2009-11-19 07:21:00,4.98264,4.98348,4.98216,4.98293,13000000.0
2009-11-19 07:22:00,4.98298,4.98311,4.9818,4.98182,14000000.0
2009-11-19 07:23:00,4.98314,4.9838,4.98241,4.9838,15000000.0
2009-11-19 07:24:00,4.98241,4.98386,4.98241,4.98291,16000000.0
2009-11-19 07:25:00,4.9834,4.98443,4.98219,4.98219,15000000.0
2009-11-19 07:26:00,4.98356,4.98445,4.98248,4.98386,13000000.0
2009-11-19 07:27:00,4.98342,4.98446,4.98262,4.98397,12000000.0
2009-11-19 07:28:00,4.98286,4.98397,4.98238,4.98262,22000000.0
2009-11-19 07:29:00,4.98397,4.98415,4.98267,4.98369,16000000.0
2009-11-19 07:30:00,4.98409,4.98498,4.98331,4.98435,14000000.0
2009-11-19 07:31:00,4.98489,4.98515,4.98332,4.98396,13000000.0
2009-11-19 07:32:00,4.98393,4.98445,4.98345,4.98445,9000000.0
2009-11-19 07:33:00,4.98489,4.985,4.9837,4.98423,7000000.0
2009-11-19 07:34:00,4.98403,4.98456,4.98296,4.98379,18000000.0
2009-11-19 07:35:00,4.98368,4.9838,4.9823,4.9823,9000000.0
2009-11-19 07:36:00,4.98216,4.9836,4.98166,4.98334,13000000.0
2009-11-19 07:37:00,4.98304,4.98345,4.98211,4.98303,11000000.0
2009-11-19 07:38:00,4.98284,4.98369,4.9822,4.98354,11000000.0
2009-11-19 07:39:00,4.98269,4.98393,4.98217,4.98321,19000000.0
2009-11-19 07:40:00,4.98285,4.983,4.98188,4.98188,11000000.0
2009-11-19 07:41:00,4.98277,4.9834,4.98177,4.98218,7000000.0
2009-11-19 07:42:00,4.98299,4.98335,4.98183,4.98256,13000000.0
2009-11-19 07:43:00,4.98173,4.98331,4.98173,4.9833,14000000.0
2009-11-19 07:44:00,4.983,4.98333,4.98233,4.98302,10000000.0
2009-11-19 07:45:00,4.98262,4.98275,4.98157,4.98157,8000000.0
2009-11-19 07:46:00,4.9814,4.98316,4.9814,4.98224,13000000.0
2009-11-19 07:47:00,4.98177,4.98346,4.98148,4.98148,15000000.0
2009-11-19 07:48:00,4.98282,4.98341,4.98178,4.98194,13000000.0
2009-11-19 07:49:00,4.98097,4.98352,4.98097,4.98184,10000000.0
2009-11-19 07:50:00,4.98249,4.9832,4.98142,4.98142,17000000.0
2009-11-19 07:51:00,4.98232,4.98321,4.98155,4.98155,16000000.0
2009-11-19 07:52:00,4.98336,4.98389,4.98208,4.98389,13000000.0
2009-11-19 07:53:00,4.98216,4.98324,4.98216,4.98324,10000000.0
2009-11-19 07:54:00,4.98269,4.98375,4.98217,4.98242,11000000.0
2009-11-19 07:55:00,4.98349,4.98349,4.98262,4.98311,12000000.0
2009-11-19 07:56:00,4.98421,4.98445,4.98267,4.98445,13000000.0
2009-11-19 07:57:00,4.98382,4.98405,4.98291,4.983,8000000.0
2009-11-19 07:58:00,4.98395,4.98412,4.98281,4.98357,14000000.0
2009-11-19 07:59:00,4.9831,4.98374,4.98251,4.98281,15000000.0
2009-11-19 08:00:00,4.98324,4.98432,4.98254,4.98254,10000000.0
2009-11-19 08:01:00,4.98154,4.98313,4.9811,4.9816,13000000.0
2009-11-19 08:02:00,4.98148,4.98282,4.98111,4.98237,14000000.0
2009-11-19 08:03:00,4.9823,4.9823,4.98079,4.98191,12000000.0
2009-11-19 08:04:00,4.98133,4.98216,4.98089,4.98171,16000000.0
2009-11-19 08:05:00,4.9806,4.98214,4.9806,4.98186,14000000.0
2009-11-19 08:06:00,4.98164,4.98229,4.98091,4.98188,19000000.0
2009-11-19 08:07:00,4.98239,4.98255,4.98053,4.98183,19000000.0
2009-11-19 08:08:00,4.98142,4.98219,4.98098,4.98187,11000000.0
2009-11-19 08:09:00,4.98192,4.98192,4.98064,4.9814,10000000.0
2009-11-19 08:10:00,4.98017,4.98186,4.98017,4.98186,16000000.0
2009-11-19 08:11:00,4.98005,4.98147,4.97999,4.98065,9000000.0
2009-11-19 08:12:00,4.98096,4.98199,4.98007,4.98199,10000000.0
2009-11-19 08:13:00,4.97966,4.98186,4.97966,4.98186,11000000.0
2009-11-19 08:14:00,4.98156,4.98156,4.97986,4.98003,12000000.0
2009-11-19 08:15:00,4.98052,4.98052,4.97884,4.97955,15000000.0
2009-11-19 08:16:00,4.97868,4.98008,4.97868,4.97972,14000000.0
2009-11-19 08:17:00,4.97932,4.98135,4.97932,4.98135,10000000.0
2009-11-19 08:18:00,4.98009,4.98115,4.98008,4.98045,9000000.0
2009-11-19 08:19:00,4.98088,4.98099,4.97936,4.98033,11000000.0
2009-11-19 08:20:00,4.97817,4.98007,4.97808,4.97996,11000000.0
2009-11-19 08:21:00,4.97871,4.98048,4.97871,4.9802,20000000.0
2009-11-19 08:22:00,4.97976,4.98022,4.97882,4.97903,8000000.0
2009-11-19 08:23:00,4.97827,4.97897,4.97796,4.97897,12000000.0
2009-11-19 08:24:00,4.97845,4.97874,4.97747,4.97747,13000000.0
2009-11-19 08:25:00,4.97864,4.97904,4.97789,4.97841,12000000.0
2009-11-19 08:26:00,4.97923,4.9795,4.97778,4.97778,13000000.0
2009-11-19 08:27:00,4.97842,4.97902,4.97778,4.97778,11000000.0
2009-11-19 08:28:00,4.97905,4.97936,4.9785,4.97936,8000000.0
2009-11-19 08:29:00,4.97972,4.98047,4.97911,4.97981,12000000.0
2009-11-19 08:30:00,4.97936,4.9799,4.97889,4.97932,11000000.0
2009-11-19 08:31:00,4.97838,4.97975,4.97825,4.97939,10000000.0
2009-11-19 08:32:00,4.97831,4.97995,4.97813,4.97988,13000000.0
2009-11-19 08:33:00,4.98026,4.98026,4.97818,4.97849,11000000.0
2009-11-19 08:34:00,4.97859,4.9798,4.97859,4.97977,17000000.0
2009-11-19 08:35:00,4.97978,4.97986,4.97875,4.97875,11000000.0
2009-11-19 08:36:00,4.97998,4.98047,4.97876,4.98047,10000000.0
2009-11-19 08:37:00,4.97987,4.98044,4.97944,4.98036,9000000.0
2009-11-19 08:38:00,4.97919,4.98123,4.97919,4.98123,18000000.0
2009-11-19 08:39:00,4.98094,4.98117,4.97984,4.98111,8000000.0
2009-11-19 08:40:00,4.9811,4.98132,4.98035,4.98101,7000000.0
2009-11-19 08:41:00,4.98161,4.98171,4.9796,4.98103,16000000.0
2009-11-19 08:42:00,4.98101,4.98122,4.97921,4.98078,14000000.0
2009-11-19 08:43:00,4.98063,4.98089,4.97907,4.97974,12000000.0
2009-11-19 08:44:00,4.98067,4.98122,4.97939,4.98011,9000000.0
2009-11-19 08:45:00,4.98009,4.98197,4.98009,4.98168,18000000.0
2009-11-19 08:46:00,4.98148,4.98166,4.98019,4.98099,14000000.0
2009-11-19 08:47:00,4.98175,4.98175,4.97957,4.97957,18000000.0
2009-11-19 08:48:00,4.98053,4.98124,4.97973,4.98108,12000000.0
2009-11-19 08:49:00,4.98015,4.98123,4.98011,4.98123,14000000.0
2009-11-19 08:50:00,4.98048,4.9815,4.98001,4.981,16000000.0
2009-11-19 08:51:00,4.98019,4.98094,4.97882,4.97916,21000000.0
2009-11-19 08:52:00,4.98102,4.98102,4.97844,4.979,20000000.0
2009-11-19 08:53:00,4.98045,4.98109,4.97973,4.98109,7000000.0
2009-11-19 08:54:00,4.98043,4.98103,4.97968,4.98103,17000000.0
2009-11-19 08:55:00,4.98135,4.98141,4.9801,4.98033,12000000.0
2009-11-19 08:56:00,4.9815,4.98224,4.9797,4.98202,17000000.0
2009-11-19 08:57:00,4.98035,4.98234,4.98022,4.98234,16000000.0
2009-11-19 08:58:00,4.9807,4.98242,4.9807,4.98083,12000000.0
2009-11-19 08:59:00,4.98248,4.98342,4.98154,4.98342,13000000.0
2009-11-19 09:00:00,4.98438,4.98438,4.98226,4.98368,17000000.0
2009-11-19 09:01:00,4.98304,4.98322,4.9815,4.9819,13000000.0
2009-11-19 09:02:00,4.98295,4.98299,4.9818,4.98249,8000000.0
2009-11-19 09:03:00,4.98393,4.9845,4.98195,4.98273,16000000.0
2009-11-19 09:04:00,4.98388,4.98396,4.98272,4.98272,8000000.0
2009-11-19 09:05:00,4.98393,4.98407,4.98207,4.98373,11000000.0
2009-11-19 09:06:00,4.98142,4.98416,4.98142,4.98416,10000000.0
2009-11-19 09:07:00,4.98239,4.98356,4.9809,4.9809,10000000.0
2009-11-19 09:08:00,4.9826,4.98312,4.98116,4.98195,19000000.0
2009-11-19 09:09:00,4.98151,4.98216,4.97991,4.98128,16000000.0
2009-11-19 09:10:00,4.98123,4.98318,4.98102,4.98218,8000000.0
2009-11-19 09:11:00,4.98135,4.98211,4.98009,4.98086,11000000.0
2009-11-19 09:12:00,4.98104,4.98122,4.97965,4.98073,16000000.0
2009-11-19 09:13:00,4.9796,4.98109,4.97888,4.98033,15000000.0
2009-11-19 09:14:00,4.98064,4.98064,4.9787,4.97949,17000000.0
2009-11-19 09:15:00,4.97956,4.98109,4.97893,4.97973,12000000.0
2009-11-19 09:16:00,4.97978,4.98035,4.97856,4.97961,14000000.0
2009-11-19 09:17:00,4.97848,4.97973,4.97848,4.97973,14000000.0
2009-11-19 09:18:00,4.97931,4.97931,4.97768,4.97929,18000000.0
2009-11-19 09:19:00,4.97891,4.98019,4.97798,4.97832,14000000.0
2009-11-19 09:20:00,4.97956,4.98066,4.97843,4.97862,18000000.0
2009-11-19 09:21:00,4.97888,4.98087,4.97888,4.98058,17000000.0
2009-11-19 09:22:00,4.98095,4.98105,4.97959,4.98081,13000000.0
2009-11-19 09:23:00,4.98019,4.98044,4.97863,4.97958,12000000.0
2009-11-19 09:24:00,4.9794,4.98039,4.97882,4.97942,14000000.0
2009-11-19 09:25:00,4.9799,4.98035,4.9792,4.9792,9000000.0
2009-11-19 09:26:00,4.97899,4.98041,4.97873,4.97873,13000000.0
2009-11-19 09:27:00,4.97999,4.98072,4.97891,4.98072,13000000.0
2009-11-19 09:28:00,4.97999,4.98109,4.97906,4.98014,19000000.0
2009-11-19 09:29:00,4.97964,4.98082,4.97801,4.97952,14000000.0
2009-11-19 09:30:00,4.97865,4.98006,4.97756,4.97979,15000000.0
2009-11-19 09:31:00,4.98015,4.98015,4.97812,4.97969,11000000.0
2009-11-19 09:32:00,4.97961,4.97961,4.97762,4.97927,16000000.0
2009-11-19 09:33:00,4.97879,4.97977,4.97814,4.97977,9000000.0
2009-11-19 09:34:00,4.97788,4.97951,4.97763,4.97814,18000000.0
2009-11-19 09:35:00,4.97758,4.97987,4.97743,4.97904,14000000.0
2009-11-19 09:36:00,4.97861,4.97944,4.97771,4.97944,16000000.0
2009-11-19 09:37:00,4.97875,4.98007,4.97738,4.97827,20000000.0
2009-11-19 09:38:00,4.97877,4.97927,4.97799,4.97816,19000000.0
2009-11-19 09:39:00,4.97997,4.98005,4.97872,4.97898,16000000.0
2009-11-19 09:40:00,4.98005,4.98059,4.97934,4.98059,12000000.0
2009-11-19 09:41:00,4.98126,4.98459,4.97998,4.98396,18000000.0
2009-11-19 09:42:00,4.98436,4.98445,4.98263,4.98428,16000000.0
2009-11-19 09:43:00,4.98341,4.9841,4.98228,4.98255,15000000.0
2009-11-19 09:44:00,4.98442,4.98837,4.98403,4.98837,13000000.0
2009-11-19 09:45:00,4.98778,4.98914,4.98739,4.9885,13000000.0
2009-11-19 09:46:00,4.98939,4.98976,4.98758,4.98955,17000000.0
2009-11-19 09:47:00,4.98996,4.99016,4.98801,4.98952,13000000.0
2009-11-19 09:48:00,4.98992,4.99,4.98818,4.98818,16000000.0
2009-11-19 09:49:00,4.98935,4.99073,4.98834,4.99011,17000000.0
2009-11-19 09:50:00,4.99095,4.99253,4.98976,4.99253,12000000.0
2009-11-19 09:51:00,4.99254,4.99256,4.99078,4.99148,16000000.0
2009-11-19 09:52:00,4.99096,4.99137,4.98941,4.99115,16000000.0
2009-11-19 09:53:00,4.99077,4.99139,4.98956,4.9908,15000000.0
2009-11-19 09:54:00,4.99036,4.99036,4.98885,4.98976,15000000.0
2009-11-19 09:55:00,4.99118,4.99456,4.99046,4.99456,15000000.0
2009-11-19 09:56:00,4.99456,4.99598,4.994,4.99598,17000000.0
2009-11-19 09:57:00,4.99533,4.99586,4.99394,4.99394,12000000.0
2009-11-19 09:58:00,4.9947,4.99515,4.99373,4.99474,14000000.0
2009-11-19 09:59:00,4.99499,4.99499,4.99374,4.99466,10000000.0
2009-11-19 10:00:00,4.9961,4.99758,4.99473,4.99758,11000000.0
2009-11-19 10:01:00,4.99637,4.99816,4.99625,4.99625,24000000.0
2009-11-19 10:02:00,4.99701,4.99787,4.9961,4.99701,14000000.0
2009-11-19 10:03:00,4.99697,4.99985,4.99697,4.99924,16000000.0
2009-11-19 10:04:00,4.99941,4.99969,4.99744,4.99816,10000000.0
2009-11-19 10:05:00,4.99933,4.99995,4.99845,4.99904,10000000.0
2009-11-19 10:06:00,4.99837,4.99972,4.99837,4.99958,9000000.0
2009-11-19 10:07:00,4.99788,4.99849,4.99699,4.99776,11000000.0
2009-11-19 10:08:00,4.9981,4.99824,4.99667,4.99802,9000000.0
2009-11-19 10:09:00,4.99662,4.99952,4.99662,4.99798,11000000.0
2009-11-19 10:10:00,4.99789,4.99865,4.99619,4.99865,15000000.0
2009-11-19 10:11:00,4.99844,4.99961,4.99667,4.99961,16000000.0
2009-11-19 10:12:00,4.99939,5.00145,4.99865,5.00031,19000000.0
2009-11-19 10:13:00,5.00152,5.00161,4.99968,5.00078,9000000.0
2009-11-19 10:14:00,5.00082,5.00198,5.00047,5.00195,11000000.0
2009-11-19 10:15:00,5.00312,5.00453,5.00196,5.0025,8000000.0
2009-11-19 10:16:00,5.005,5.00506,5.00285,5.00459,17000000.0
2009-11-19 10:17:00,5.00391,5.00539,5.00287,5.00501,16000000.0
2009-11-19 10:18:00,5.00411,5.00457,5.00257,5.00329,16000000.0
2009-11-19 10:19:00,5.00321,5.00321,5.00155,5.00296,17000000.0
2009-11-19 10:20:00,5.00065,5.00261,5.00051,5.00233,16000000.0
2009-11-19 10:21:00,5.00251,5.00299,5.00134,5.00134,7000000.0
2009-11-19 10:22:00,5.00325,5.00336,5.00206,5.00336,10000000.0
2009-11-19 10:23:00,5.00261,5.00376,5.00192,5.00218,14000000.0
2009-11-19 10:24:00,5.00266,5.00274,5.00062,5.00139,13000000.0
2009-11-19 10:25:00,5.00187,5.00187,4.99956,5.00008,12000000.0
2009-11-19 10:26:00,4.99975,5.00066,4.9993,5.00012,11000000.0
2009-11-19 10:27:00,4.9985,4.99999,4.99832,4.99967,13000000.0
2009-11-19 10:28:00,4.99942,4.99981,4.99822,4.99888,13000000.0
2009-11-19 10:29:00,4.99772,4.99977,4.99768,4.99965,11000000.0
2009-11-19 10:30:00,4.99963,4.99965,4.99731,4.99888,9000000.0
2009-11-19 10:31:00,4.99867,4.99889,4.99674,4.99734,16000000.0
2009-11-19 10:32:00,4.99812,4.99989,4.99755,4.99958,9000000.0
2009-11-19 10:33:00,4.99917,4.99917,4.99718,4.99802,12000000.0
2009-11-19 10:34:00,4.99852,4.99852,4.99724,4.99724,11000000.0
2009-11-19 10:35:00,4.99827,4.99844,4.99698,4.99731,17000000.0
2009-11-19 10:36:00,4.99877,4.99903,4.99735,4.99811,10000000.0
2009-11-19 10:37:00,4.99942,5.00016,4.99779,5.00016,15000000.0
2009-11-19 10:38:00,5.00038,5.00118,4.99856,4.99889,17000000.0
2009-11-19 10:39:00,4.99847,5.00006,4.99781,4.99919,13000000.0
2009-11-19 10:40:00,4.99784,4.9991,4.9974,4.9991,10000000.0
2009-11-19 10:41:00,4.99875,4.99941,4.9976,4.99836,15000000.0
2009-11-19 10:42:00,4.99881,4.99941,4.99686,4.99941,12000000.0
2009-11-19 10:43:00,4.99968,4.99968,4.99813,4.99861,13000000.0
2009-11-19 10:44:00,4.99992,5.00059,4.99923,5.00048,12000000.0
2009-11-19 10:45:00,5.00063,5.00111,4.99909,5.00033,13000000.0
2009-11-19 10:46:00,4.9999,5.00055,4.99859,5.00046,13000000.0
2009-11-19 10:47:00,4.99984,5.0003,4.99905,5.0001,7000000.0
2009-11-19 10:48:00,4.99973,5.00071,4.99889,5.00011,12000000.0
2009-11-19 10:49:00,5.00038,5.00038,4.99831,4.99995,10000000.0
2009-11-19 10:50:00,4.99961,4.99962,4.99737,4.9994,14000000.0
2009-11-19 10:51:00,4.99831,4.99928,4.99821,4.99854,11000000.0
2009-11-19 10:52:00,4.9985,4.99926,4.99776,4.99903,20000000.0
2009-11-19 10:53:00,4.99898,4.99909,4.99826,4.99866,9000000.0
2009-11-19 10:54:00,4.99858,4.99913,4.99754,4.99816,18000000.0
2009-11-19 10:55:00,4.99898,4.99902,4.99761,4.99854,10000000.0
2009-11-19 10:56:00,4.99745,4.99812,4.99679,4.9977,11000000.0
2009-11-19 10:57:00,4.99861,4.99861,4.99697,4.9978,8000000.0
2009-11-19 10:58:00,4.99865,4.99868,4.99583,4.99583,10000000.0
2009-11-19 10:59:00,4.99675,4.99722,4.99571,4.99571,10000000.0
2009-11-19 11:00:00,4.99587,4.99697,4.99504,4.99622,15000000.0
2009-11-19 11:01:00,4.99509,4.99695,4.99509,4.99657,12000000.0
2009-11-19 11:02:00,4.99459,4.99641,4.99447,4.99488,8000000.0
2009-11-19 11:03:00,4.99559,4.99603,4.99464,4.99464,11000000.0
2009-11-19 11:04:00,4.99546,4.99597,4.99392,4.99494,15000000.0
2009-11-19 11:05:00,4.99446,4.99616,4.99405,4.99405,17000000.0
2009-11-19 11:06:00,4.99575,4.99697,4.99467,4.99697,12000000.0
2009-11-19 11:07:00,4.99739,4.99739,4.99639,4.99688,11000000.0
2009-11-19 11:08:00,4.99769,4.99822,4.99622,4.9982,22000000.0
2009-11-19 11:09:00,4.99825,4.99825,4.9973,4.99779,9000000.0
2009-11-19 11:10:00,4.9982,4.9982,4.99636,4.99775,16000000.0
2009-11-19 11:11:00,4.99792,4.99898,4.99757,4.99892,7000000.0
2009-11-19 11:12:00,4.99991,4.99991,4.998,4.99964,15000000.0
2009-11-19 11:13:00,4.99929,4.99946,4.99811,4.99825,11000000.0
2009-11-19 11:14:00,4.99976,5.00106,4.99847,5.00106,18000000.0
2009-11-19 11:15:00,5.00097,5.00105,4.99996,5.00063,11000000.0
2009-11-19 11:16:00,5.00144,5.00252,5.00009,5.0024,13000000.0
2009-11-19 11:17:00,5.00346,5.00349,5.00136,5.00239,13000000.0
2009-11-19 11:18:00,5.00364,5.00648,5.00262,5.00648,9000000.0
2009-11-19 11:19:00,5.00633,5.00699,5.00442,5.00579,17000000.0
2009-11-19 11:20:00,5.00559,5.00579,5.00431,5.00579,14000000.0
2009-11-19 11:21:00,5.00608,5.00608,5.0037,5.00541,14000000.0
2009-11-19 11:22:00,5.00358,5.00517,5.00307,5.00435,22000000.0
2009-11-19 11:23:00,5.00214,5.0031,5.00199,5.00256,8000000.0
2009-11-19 11:24:00,5.00226,5.00407,5.00105,5.00344,18000000.0
2009-11-19 11:25:00,5.0036,5.0036,5.00181,5.00325,9000000.0
2009-11-19 11:26:00,5.00196,5.00249,5.00118,5.00249,15000000.0
2009-11-19 11:27:00,5.00251,5.00251,5.00044,5.00044,10000000.0
2009-11-19 11:28:00,5.00132,5.00191,5.00055,5.00099,13000000.0
2009-11-19 11:29:00,5.00145,5.00162,4.99999,5.00056,17000000.0
2009-11-19 11:30:00,5.00068,5.00133,4.99947,5.00133,13000000.0
2009-11-19 11:31:00,5.00173,5.00191,5.00006,5.00118,12000000.0
2009-11-19 11:32:00,4.99986,5.00194,4.99986,5.00164,20000000.0
2009-11-19 11:33:00,5.00106,5.00194,5.00012,5.00138,16000000.0
2009-11-19 11:34:00,5.00045,5.00111,4.99941,5.00033,13000000.0
2009-11-19 11:35:00,5.00052,5.00095,4.99816,4.99997,14000000.0
2009-11-19 11:36:00,4.99913,4.99948,4.99829,4.99948,11000000.0
2009-11-19 11:37:00,4.99898,4.99942,4.99761,4.99881,16000000.0
2009-11-19 11:38:00,4.99813,4.99813,4.99643,4.99774,8000000.0
2009-11-19 11:39:00,4.99706,4.998,4.99595,4.998,11000000.0
2009-11-19 11:40:00,4.99725,4.99779,4.99637,4.99765,12000000.0
2009-11-19 11:41:00,4.99614,4.9977,4.99604,4.99701,10000000.0
2009-11-19 11:42:00,4.99748,4.99822,4.99614,4.99822,10000000.0
2009-11-19 11:43:00,4.99786,4.99822,4.99627,4.99737,17000000.0
2009-11-19 11:44:00,4.99674,4.99775,4.9957,4.99701,15000000.0
2009-11-19 11:45:00,4.99723,4.99773,4.99607,4.99679,16000000.0
2009-11-19 11:46:00,4.99723,4.99792,4.99576,4.99576,7000000.0
2009-11-19 11:47:00,4.99764,4.99825,4.99649,4.99747,16000000.0
2009-11-19 11:48:00,4.99816,4.99879,4.99623,4.99822,13000000.0
2009-11-19 11:49:00,4.99827,4.99947,4.99789,4.99905,10000000.0
2009-11-19 11:50:00,5.00004,5.00004,4.99776,4.99788,12000000.0
2009-11-19 11:51:00,4.9988,4.9995,4.99778,4.99897,14000000.0
2009-11-19 11:52:00,4.99823,4.99871,4.99718,4.99718,18000000.0
2009-11-19 11:53:00,4.99739,4.99915,4.9972,4.99881,16000000.0
2009-11-19 11:54:00,4.99883,4.99925,4.9978,4.99918,8000000.0
2009-11-19 11:55:00,4.9975,4.999,4.9975,4.99886,8000000.0
2009-11-19 11:56:00,4.99805,4.99868,4.9976,4.99862,8000000.0
2009-11-19 11:57:00,4.99832,5.0003,4.99832,4.99919,11000000.0
2009-11-19 11:58:00,5.00071,5.00085,4.99897,4.99983,14000000.0
2009-11-19 11:59:00,4.99898,4.99983,4.99847,4.99983,11000000.0
2009-11-19 12:00:00,4.99964,5.00033,4.99887,5.00033,15000000.0
2009-11-19 12:01:00,5.00017,5.00045,4.99865,4.99923,13000000.0
2009-11-19 12:02:00,4.99981,5.00018,4.99823,4.99927,15000000.0
2009-11-19 12:03:00,4.99744,4.99902,4.99706,4.99706,11000000.0
2009-11-19 12:04:00,4.99817,4.99847,4.99741,4.99817,9000000.0
2009-11-19 12:05:00,4.99744,4.99779,4.99652,4.99742,9000000.0
2009-11-19 12:06:00,4.99773,4.99773,4.99636,4.99679,15000000.0
2009-11-19 12:07:00,4.99595,4.99797,4.99595,4.99678,11000000.0
2009-11-19 12:08:00,4.999,4.99918,4.997,4.99831,8000000.0
2009-11-19 12:09:00,4.99963,4.99963,4.99771,4.99955,18000000.0
2009-11-19 12:10:00,4.99966,4.99966,4.99734,4.99838,14000000.0
2009-11-19 12:11:00,4.9973,4.99805,4.99653,4.99805,9000000.0
2009-11-19 12:12:00,4.99828,4.99878,4.99699,4.99878,18000000.0
2009-11-19 12:13:00,4.99853,4.99905,4.99686,4.99844,12000000.0
2009-11-19 12:14:00,4.99713,4.99769,4.99695,4.99718,10000000.0
2009-11-19 12:15:00,4.99735,4.99783,4.99651,4.99695,8000000.0
2009-11-19 12:16:00,4.99803,4.9982,4.99645,4.9982,14000000.0
2009-11-19 12:17:00,4.99744,4.99779,4.99652,4.99749,13000000.0
2009-11-19 12:18:00,4.99768,4.99848,4.99699,4.9979,10000000.0
2009-11-19 12:19:00,4.99698,4.99841,4.99668,4.99668,11000000.0
2009-11-19 12:20:00,4.99729,4.99846,4.99692,4.99842,8000000.0
2009-11-19 12:21:00,4.99772,4.99917,4.99767,4.999,20000000.0
2009-11-19 12:22:00,4.99934,4.99967,4.99766,4.99939,14000000.0
2009-11-19 12:23:00,4.99891,4.99908,4.99801,4.99843,11000000.0
2009-11-19 12:24:00,4.99869,4.99921,4.99706,4.99921,17000000.0
2009-11-19 12:25:00,4.99965,4.99965,4.99729,4.99863,12000000.0
2009-11-19 12:26:00,4.99905,4.99986,4.99876,4.99986,7000000.0
2009-11-19 12:27:00,5.00029,5.00029,4.99831,4.99831,7000000.0
2009-11-19 12:28:00,4.99933,5.00072,4.99847,5.00072,19000000.0
2009-11-19 12:29:00,5.00025,5.00025,4.99858,4.99956,12000000.0
2009-11-19 12:30:00,4.99895,4.99924,4.99818,4.99895,10000000.0
2009-11-19 12:31:00,4.99846,4.99956,4.99781,4.99935,12000000.0
2009-11-19 12:32:00,4.99875,5.00003,4.99845,4.99885,12000000.0
2009-11-19 12:33:00,4.99838,4.99907,4.99689,4.99835,15000000.0
2009-11-19 12:34:00,4.99819,4.99819,4.99641,4.99802,12000000.0
2009-11-19 12:35:00,4.99729,4.99758,4.99653,4.99709,12000000.0
2009-11-19 12:36:00,4.99682,4.99805,4.99638,4.99672,15000000.0
2009-11-19 12:37:00,4.9964,4.998,4.99602,4.99799,8000000.0
2009-11-19 12:38:00,4.99823,4.99823,4.99614,4.9975,15000000.0
2009-11-19 12:39:00,4.99784,4.99784,4.99625,4.99773,14000000.0
2009-11-19 12:40:00,4.99682,4.99768,4.99557,4.99762,18000000.0
2009-11-19 12:41:00,4.99706,4.9973,4.99618,4.99694,11000000.0
2009-11-19 12:42:00,4.9975,4.9975,4.99552,4.997,17000000.0
2009-11-19 12:43:00,4.99729,4.99755,4.99554,4.99755,11000000.0
2009-11-19 12:44:00,4.99699,4.99727,4.99487,4.99487,13000000.0
2009-11-19 12:45:00,4.99463,4.99562,4.9945,4.99548,10000000.0
2009-11-19 12:46:00,4.99555,4.99661,4.99338,4.9951,20000000.0
2009-11-19 12:47:00,4.99613,4.99667,4.99486,4.99486,10000000.0
2009-11-19 12:48:00,4.99652,4.99654,4.9945,4.99497,10000000.0
2009-11-19 12:49:00,4.99517,4.99564,4.99316,4.99467,15000000.0
2009-11-19 12:50:00,4.99541,4.99541,4.99345,4.99447,14000000.0
2009-11-19 12:51:00,4.99412,4.99437,4.99329,4.99329,14000000.0
2009-11-19 12:52:00,4.99345,4.99444,4.99338,4.9937,9000000.0
2009-11-19 12:53:00,4.9953,4.99581,4.9944,4.99581,9000000.0
2009-11-19 12:54:00,4.99558,4.99558,4.99364,4.99467,20000000.0
2009-11-19 12:55:00,4.99525,4.99588,4.99391,4.99588,12000000.0
2009-11-19 12:56:00,4.99565,4.9963,4.99526,4.9963,7000000.0
2009-11-19 12:57:00,4.99666,4.99722,4.99578,4.99596,13000000.0
2009-11-19 12:58:00,4.99675,4.997,4.99583,4.99645,16000000.0
2009-11-19 12:59:00,4.99636,4.9971,4.99551,4.9971,14000000.0
2009-11-19 13:00:00,4.99657,4.99657,4.99478,4.99498,12000000.0
2009-11-19 13:01:00,4.99553,4.9969,4.99549,4.99642,17000000.0
2009-11-19 13:02:00,4.99653,4.99683,4.99546,4.99644,10000000.0
2009-11-19 13:03:00,4.99619,4.99704,4.99467,4.99658,22000000.0
2009-11-19 13:04:00,4.99647,4.99716,4.9958,4.99687,20000000.0
2009-11-19 13:05:00,4.99758,4.99817,4.99673,4.9981,14000000.0
2009-11-19 13:06:00,4.99835,4.99835,4.99567,4.99811,17000000.0
2009-11-19 13:07:00,4.99737,4.99737,4.99552,4.99635,22000000.0
2009-11-19 13:08:00,4.99722,4.99722,4.99568,4.996,12000000.0
2009-11-19 13:09:00,4.99694,4.99741,4.99593,4.99663,12000000.0
2009-11-19 13:10:00,4.99741,4.99834,4.99631,4.99764,20000000.0
2009-11-19 13:11:00,4.99668,4.99887,4.99668,4.99808,12000000.0
2009-11-19 13:12:00,4.99851,4.99904,4.99738,4.99825,16000000.0
2009-11-19 13:13:00,4.99858,4.9995,4.99779,4.99854,14000000.0
2009-11-19 13:14:00,4.99924,4.99925,4.99779,4.99904,17000000.0
2009-11-19 13:15:00,4.99844,4.99851,4.99778,4.99778,7000000.0
2009-11-19 13:16:00,4.99897,4.99897,4.99739,4.99833,9000000.0
2009-11-19 13:17:00,4.99877,4.99915,4.99748,4.99834,15000000.0
2009-11-19 13:18:00,4.99922,4.99959,4.99807,4.9985,17000000.0
2009-11-19 13:19:00,4.99954,4.99997,4.9981,4.9981,15000000.0
2009-11-19 13:20:00,4.99887,4.99985,4.99793,4.9981,12000000.0
2009-11-19 13:21:00,4.99976,5.00016,4.99822,4.9993,24000000.0
2009-11-19 13:22:00,5.00012,5.00012,4.998,4.99944,12000000.0
2009-11-19 13:23:00,4.99984,5.00083,4.99815,5.00083,12000000.0
2009-11-19 13:24:00,5.00092,5.00103,4.9995,5.00085,18000000.0
2009-11-19 13:25:00,5.00116,5.00199,5.00017,5.00017,12000000.0
2009-11-19 13:26:00,5.00146,5.00316,5.0004,5.00316,12000000.0
2009-11-19 13:27:00,5.00208,5.00395,5.00181,5.00395,9000000.0
2009-11-19 13:28:00,5.00403,5.00403,5.00231,5.00281,15000000.0
2009-11-19 13:29:00,5.00205,5.0034,5.00106,5.00259,14000000.0
2009-11-19 13:30:00,5.00129,5.00166,5.00009,5.00088,11000000.0
2009-11-19 13:31:00,5.00097,5.00157,5.00017,5.0011,11000000.0
2009-11-19 13:32:00,5.00183,5.00302,5.00108,5.00299,8000000.0
2009-11-19 13:33:00,5.00245,5.00274,5.0005,5.00158,14000000.0
2009-11-19 13:34:00,5.00161,5.00161,5.0002,5.00022,11000000.0
2009-11-19 13:35:00,5.00138,5.00181,4.9995,5.00084,16000000.0
2009-11-19 13:36:00,5.00068,5.00104,4.99945,4.99945,8000000.0
2009-11-19 13:37:00,5.00057,5.00153,4.99936,4.99936,17000000.0
2009-11-19 13:38:00,5.00068,5.00243,4.9997,5.00243,14000000.0
2009-11-19 13:39:00,5.00271,5.00299,5.0013,5.0025,10000000.0
2009-11-19 13:40:00,5.0023,5.00259,5.00147,5.00235,8000000.0
2009-11-19 13:41:00,5.00264,5.00264,5.00148,5.00253,11000000.0
2009-11-19 13:42:00,5.00213,5.00301,5.00156,5.00284,14000000.0
2009-11-19 13:43:00,5.0024,5.00337,5.00155,5.00222,11000000.0
2009-11-19 13:44:00,5.00315,5.00315,5.00082,5.00196,11000000.0
2009-11-19 13:45:00,5.00229,5.00232,5.00011,5.00206,14000000.0
2009-11-19 13:46:00,5.0016,5.0016,4.99945,5.00094,11000000.0
2009-11-19 13:47:00,4.99909,5.00001,4.99826,4.99926,13000000.0
2009-11-19 13:48:00,4.99994,4.99994,4.99833,4.99968,14000000.0
2009-11-19 13:49:00,4.99972,5.00031,4.99841,4.99924,12000000.0
2009-11-19 13:50:00,4.99997,5.00048,4.99866,4.99992,16000000.0
2009-11-19 13:51:00,4.99877,4.99982,4.99815,4.99934,14000000.0
2009-11-19 13:52:00,4.99947,5.00002,4.99906,4.99981,10000000.0
2009-11-19 13:53:00,4.99984,5.00045,4.99924,4.99954,10000000.0
2009-11-19 13:54:00,4.99956,5.0004,4.99916,4.9998,8000000.0
2009-11-19 13:55:00,5.00011,5.00145,5.00002,5.00036,13000000.0
2009-11-19 13:56:00,4.99984,5.00181,4.99984,5.00114,17000000.0
2009-11-19 13:57:00,5.00042,5.00138,4.99995,5.00111,13000000.0
2009-11-19 13:58:00,5.00084,5.00185,4.99997,5.00185,7000000.0
2009-11-19 13:59:00,5.00195,5.00308,5.00069,5.00308,9000000.0
2009-11-19 14:00:00,5.00288,5.00328,5.00149,5.00149,7000000.0
2009-11-19 14:01:00,5.00213,5.00312,5.00161,5.00295,11000000.0
2009-11-19 14:02:00,5.00259,5.00323,5.00172,5.00323,19000000.0
2009-11-19 14:03:00,5.00259,5.00369,5.0019,5.00369,13000000.0
2009-11-19 14:04:00,5.00202,5.00328,5.00138,5.00327,22000000.0
2009-11-19 14:05:00,5.00219,5.00301,5.00177,5.00261,17000000.0
2009-11-19 14:06:00,5.00307,5.00475,5.00292,5.00475,11000000.0
2009-11-19 14:07:00,5.0042,5.0042,5.00274,5.00335,9000000.0
2009-11-19 14:08:00,5.00328,5.00331,5.00133,5.00263,11000000.0
2009-11-19 14:09:00,5.00082,5.00225,5.00082,5.00195,12000000.0
2009-11-19 14:10:00,5.00215,5.00252,5.00062,5.00064,13000000.0
2009-11-19 14:11:00,5.00218,5.00218,5.00039,5.00072,14000000.0
2009-11-19 14:12:00,5.00185,5.00185,5.00027,5.00068,11000000.0
2009-11-19 14:13:00,5.00085,5.00161,4.99995,5.00088,11000000.0
2009-11-19 14:14:00,5.00097,5.00241,5.00062,5.00241,7000000.0
2009-11-19 14:15:00,5.00199,5.00328,5.00099,5.00325,14000000.0
2009-11-19 14:16:00,5.00271,5.00323,5.00211,5.00311,13000000.0
2009-11-19 14:17:00,5.00401,5.00526,5.0031,5.00526,22000000.0
2009-11-19 14:18:00,5.00518,5.0065,5.0044,5.00597,15000000.0
2009-11-19 14:19:00,5.00626,5.00704,5.00514,5.00644,12000000.0
2009-11-19 14:20:00,5.00641,5.00702,5.00523,5.00702,7000000.0
2009-11-19 14:21:00,5.0052,5.00661,5.00498,5.00589,13000000.0
2009-11-19 14:22:00,5.00575,5.00575,5.00395,5.00519,8000000.0
2009-11-19 14:23:00,5.00527,5.00559,5.00369,5.00559,11000000.0
2009-11-19 14:24:00,5.00434,5.0053,5.00379,5.00446,13000000.0
2009-11-19 14:25:00,5.00618,5.00663,5.00435,5.00598,15000000.0
2009-11-19 14:26:00,5.00634,5.00654,5.00535,5.00589,8000000.0
2009-11-19 14:27:00,5.00429,5.0061,5.00422,5.0061,10000000.0
2009-11-19 14:28:00,5.00541,5.00585,5.00434,5.00477,11000000.0
2009-11-19 14:29:00,5.00522,5.00522,5.0029,5.00422,21000000.0
2009-11-19 14:30:00,5.00444,5.00444,5.00244,5.00381,11000000.0
2009-11-19 14:31:00,5.00461,5.00493,5.00355,5.00427,17000000.0
2009-11-19 14:32:00,5.00505,5.00513,5.00394,5.00477,15000000.0
2009-11-19 14:33:00,5.00523,5.00523,5.0038,5.00455,8000000.0
2009-11-19 14:34:00,5.00547,5.00558,5.00432,5.00529,9000000.0
2009-11-19 14:35:00,5.00589,5.00589,5.00454,5.00568,11000000.0
2009-11-19 14:36:00,5.00537,5.00652,5.00477,5.00652,15000000.0
2009-11-19 14:37:00,5.00492,5.00606,5.00453,5.00534,8000000.0
2009-11-19 14:38:00,5.00468,5.00565,5.00453,5.00474,10000000.0
2009-11-19 14:39:00,5.00559,5.00559,5.00297,5.00475,19000000.0
2009-11-19 14:40:00,5.00385,5.00484,5.00307,5.00441,15000000.0
2009-11-19 14:41:00,5.00411,5.00503,5.00257,5.00325,15000000.0
2009-11-19 14:42:00,5.00272,5.00407,5.00272,5.00404,17000000.0
2009-11-19 14:43:00,5.00304,5.00477,5.00233,5.00477,15000000.0
2009-11-19 14:44:00,5.00481,5.00481,5.00367,5.00399,15000000.0
2009-11-19 14:45:00,5.00393,5.00471,5.00311,5.00458,9000000.0
2009-11-19 14:46:00,5.00422,5.0045,5.00299,5.00338,11000000.0
2009-11-19 14:47:00,5.00271,5.0035,5.00196,5.00347,12000000.0
2009-11-19 14:48:00,5.00325,5.00325,5.00142,5.00304,12000000.0
2009-11-19 14:49:00,5.00255,5.00255,5.00104,5.0017,12000000.0
2009-11-19 14:50:00,5.00164,5.00282,5.00104,5.00166,15000000.0
2009-11-19 14:51:00,5.00291,5.00337,5.0022,5.00312,10000000.0
2009-11-19 14:52:00,5.00118,5.00278,5.00112,5.00112,13000000.0
2009-11-19 14:53:00,5.00263,5.00263,5.00091,5.0019,13000000.0
2009-11-19 14:54:00,5.00231,5.00265,5.00036,5.00126,9000000.0
2009-11-19 14:55:00,5.00146,5.00173,4.99951,5.00115,16000000.0
2009-11-19 14:56:00,5.00124,5.00124,4.99951,5.00064,15000000.0
2009-11-19 14:57:00,4.9995,5.00057,4.99894,5.00057,15000000.0
2009-11-19 14:58:00,4.99835,5.00116,4.99835,4.99875,11000000.0
2009-11-19 14:59:00,5.00008,5.0014,4.99875,5.0014,14000000.0
2009-11-19 15:00:00,5.00132,5.00132,4.99981,4.99981,18000000.0
2009-11-19 15:01:00,5.00098,5.00155,4.99999,5.00155,12000000.0
2009-11-19 15:02:00,5.00067,5.00067,4.9995,5.00037,7000000.0
2009-11-19 15:03:00,5.0006,5.00169,4.99915,5.00048,18000000.0
2009-11-19 15:04:00,5.00077,5.00161,4.9999,5.00155,21000000.0
2009-11-19 15:05:00,5.0012,5.00128,4.99979,5.00084,13000000.0
2009-11-19 15:06:00,5.00187,5.0024,5.00098,5.00162,14000000.0
2009-11-19 15:07:00,5.00149,5.00255,5.00137,5.00255,22000000.0
2009-11-19 15:08:00,5.00217,5.00246,5.00104,5.00135,10000000.0
2009-11-19 15:09:00,5.00101,5.0013,5.00011,5.0013,9000000.0
2009-11-19 15:10:00,5.00121,5.00157,4.99952,4.99977,14000000.0
2009-11-19 15:11:00,5.00171,5.00242,5.00038,5.00038,12000000.0
2009-11-19 15:12:00,5.00149,5.00207,5.00015,5.00015,13000000.0
2009-11-19 15:13:00,5.00072,5.00125,4.99957,5.00034,12000000.0
2009-11-19 15:14:00,4.99988,5.00112,4.99967,5.00104,10000000.0
2009-11-19 15:15:00,5.00106,5.00106,4.99865,5.00062,16000000.0
2009-11-19 15:16:00,5.0007,5.0007,4.99821,4.99976,15000000.0
2009-11-19 15:17:00,5.00028,5.00029,4.99849,5.00029,14000000.0
2009-11-19 15:18:00,4.9995,5.00022,4.99883,4.99988,12000000.0
2009-11-19 15:19:00,5.00002,5.00048,4.9992,5.00033,11000000.0
2009-11-19 15:20:00,5.00041,5.00041,4.99878,4.99967,14000000.0
2009-11-19 15:21:00,4.99908,4.99989,4.99797,4.99951,14000000.0
2009-11-19 15:22:00,4.99991,4.99997,4.99833,4.99833,10000000.0
2009-11-19 15:23:00,4.99803,4.99945,4.99801,4.9982,11000000.0
2009-11-19 15:24:00,4.99871,4.99989,4.99827,4.99848,10000000.0
2009-11-19 15:25:00,4.99981,5.00103,4.99885,4.99927,16000000.0
2009-11-19 15:26:00,5.00032,5.00052,4.99851,5.00052,15000000.0
2009-11-19 15:27:00,4.99929,5.0003,4.99871,4.99993,10000000.0
2009-11-19 15:28:00,4.99881,4.9996,4.99822,4.99924,11000000.0
2009-11-19 15:29:00,4.99999,5.00028,4.9979,4.99853,19000000.0
2009-11-19 15:30:00,5.00087,5.00237,5.00008,5.00237,10000000.0
2009-11-19 15:31:00,5.00228,5.00277,4.99917,5.00028,14000000.0
2009-11-19 15:32:00,5.00036,5.00036,4.99831,4.99914,12000000.0
2009-11-19 15:33:00,4.99717,4.99884,4.99604,4.99678,20000000.0
2009-11-19 15:34:00,4.99742,4.99749,4.99574,4.99746,12000000.0
2009-11-19 15:35:00,4.99687,4.9974,4.99526,4.99601,12000000.0
2009-11-19 15:36:00,4.99568,4.99628,4.99502,4.99523,10000000.0
2009-11-19 15:37:00,4.99708,4.99817,4.99621,4.99817,10000000.0
2009-11-19 15:38:00,4.99652,4.99815,4.99602,4.99803,13000000.0
2009-11-19 15:39:00,4.9985,4.99853,4.99723,4.99831,7000000.0
2009-11-19 15:40:00,4.997,4.99861,4.997,4.9986,10000000.0
2009-11-19 15:41:00,4.9977,4.99879,4.99746,4.99879,9000000.0
2009-11-19 15:42:00,4.99715,4.99985,4.99715,4.99914,13000000.0
2009-11-19 15:43:00,4.99843,4.99937,4.99724,4.99908,16000000.0
2009-11-19 15:44:00,4.99877,4.99919,4.99722,4.99824,14000000.0
2009-11-19 15:45:00,4.99809,4.99887,4.99691,4.99872,15000000.0
2009-11-19 15:46:00,4.99858,4.99858,4.99653,4.99653,13000000.0
2009-11-19 15:47:00,4.99773,4.99798,4.9969,4.99737,9000000.0
2009-11-19 15:48:00,4.99655,4.99815,4.99655,4.99803,21000000.0
2009-11-19 15:49:00,4.9984,4.99857,4.99662,4.99681,23000000.0
2009-11-19 15:50:00,4.99631,4.99731,4.99469,4.99577,12000000.0
2009-11-19 15:51:00,4.99602,4.99602,4.99387,4.99447,19000000.0
2009-11-19 15:52:00,4.99514,4.99593,4.99378,4.99378,15000000.0
2009-11-19 15:53:00,4.99468,4.99492,4.99263,4.99492,14000000.0
2009-11-19 15:54:00,4.99389,4.99575,4.99324,4.99575,15000000.0
2009-11-19 15:55:00,4.9939,4.99573,4.99384,4.99533,12000000.0
2009-11-19 15:56:00,4.99521,4.99542,4.99322,4.99542,18000000.0
2009-11-19 15:57:00,4.9951,4.99535,4.99395,4.9952,10000000.0
2009-11-19 15:58:00,4.99329,4.99518,4.99329,4.99516,22000000.0
2009-11-19 15:59:00,4.99576,4.99674,4.99441,4.99637,12000000.0
2009-11-19 16:00:00,4.9965,4.99661,4.99443,4.99609,12000000.0
2009-11-19 16:01:00,4.99619,4.99701,4.99446,4.99701,12000000.0
2009-11-19 16:02:00,4.99574,4.99702,4.99527,4.99584,13000000.0
2009-11-19 16:03:00,4.99564,4.99583,4.99379,4.99568,13000000.0
2009-11-19 16:04:00,4.99548,4.99624,4.99489,4.99492,11000000.0
2009-11-19 16:05:00,4.99423,4.99608,4.99371,4.99525,9000000.0
2009-11-19 16:06:00,4.99386,4.9941,4.99201,4.99386,14000000.0
2009-11-19 16:07:00,4.99364,4.99396,4.99167,4.99259,15000000.0
2009-11-19 16:08:00,4.99283,4.99325,4.99136,4.99251,15000000.0
2009-11-19 16:09:00,4.99286,4.99363,4.9914,4.99335,17000000.0
2009-11-19 16:10:00,4.9932,4.9936,4.99198,4.99326,14000000.0
2009-11-19 16:11:00,4.99346,4.99381,4.9928,4.9929,9000000.0
2009-11-19 16:12:00,4.99293,4.99355,4.9921,4.9921,15000000.0
2009-11-19 16:13:00,4.99205,4.99429,4.99193,4.99402,14000000.0
2009-11-19 16:14:00,4.9935,4.99371,4.99216,4.99288,12000000.0
2009-11-19 16:15:00,4.99337,4.99339,4.99084,4.99084,14000000.0
2009-11-19 16:16:00,4.99169,4.992,4.98965,4.99066,13000000.0
2009-11-19 16:17:00,4.9914,4.99291,4.98967,4.99116,18000000.0
2009-11-19 16:18:00,4.9911,4.99192,4.99033,4.99091,13000000.0
2009-11-19 16:19:00,4.99195,4.99205,4.99057,4.99205,8000000.0
2009-11-19 16:20:00,4.992,4.99217,4.99017,4.99204,13000000.0
2009-11-19 16:21:00,4.99202,4.99206,4.99025,4.99198,12000000.0
2009-11-19 16:22:00,4.99235,4.99295,4.99065,4.99295,11000000.0
2009-11-19 16:23:00,4.99296,4.99296,4.99118,4.99285,14000000.0
2009-11-19 16:24:00,4.99307,4.99317,4.99136,4.99142,15000000.0
2009-11-19 16:25:00,4.99231,4.993,4.9918,4.99239,11000000.0
2009-11-19 16:26:00,4.99174,4.99391,4.99174,4.99391,8000000.0
2009-11-19 16:27:00,4.99315,4.99366,4.99221,4.99265,10000000.0
2009-11-19 16:28:00,4.99276,4.99367,4.99148,4.99192,15000000.0
2009-11-19 16:29:00,4.99132,4.99334,4.99105,4.99307,7000000.0
2009-11-19 16:30:00,4.99195,4.99328,4.9915,4.99275,16000000.0
2009-11-19 16:31:00,4.99278,4.99426,4.99175,4.99426,14000000.0
2009-11-19 16:32:00,4.99405,4.99426,4.99215,4.99215,7000000.0
2009-11-19 16:33:00,4.99407,4.99426,4.99282,4.99426,8000000.0
2009-11-19 16:34:00,4.99498,4.99505,4.9931,4.99362,8000000.0
2009-11-19 16:35:00,4.99485,4.99504,4.99291,4.99504,9000000.0
2009-11-19 16:36:00,4.9944,4.99598,4.99393,4.99598,13000000.0
2009-11-19 16:37:00,4.9968,4.99836,4.99511,4.99765,18000000.0
2009-11-19 16:38:00,4.99721,4.99851,4.996,4.99734,18000000.0
2009-11-19 16:39:00,4.9976,4.99917,4.99661,4.99862,20000000.0
2009-11-19 16:40:00,4.99911,5.0006,4.99767,5.0006,13000000.0
2009-11-19 16:41:00,5.00056,5.00056,4.99864,4.99864,20000000.0
2009-11-19 16:42:00,4.99948,5.00091,4.99866,4.99937,18000000.0
2009-11-19 16:43:00,5.00074,5.00195,4.99914,5.00195,15000000.0
2009-11-19 16:44:00,5.00105,5.00142,4.99914,5.0001,20000000.0
2009-11-19 16:45:00,4.9986,5.00232,4.9986,5.00183,13000000.0
2009-11-19 16:46:00,5.00212,5.00213,5.0002,5.00123,15000000.0
2009-11-19 16:47:00,5.00095,5.00129,4.99956,4.99956,8000000.0
2009-11-19 16:48:00,5.00131,5.00206,5.00048,5.00206,11000000.0
2009-11-19 16:49:00,5.00099,5.00146,4.99972,5.00074,12000000.0
2009-11-19 16:50:00,5.00145,5.00356,5.00001,5.00264,15000000.0
2009-11-19 16:51:00,5.00344,5.00344,5.00144,5.00279,18000000.0
2009-11-19 16:52:00,5.00232,5.00232,5.00013,5.00172,14000000.0
2009-11-19 16:53:00,5.00231,5.00292,5.00092,5.00178,8000000.0
2009-11-19 16:54:00,5.00258,5.00445,5.00255,5.00404,11000000.0
2009-11-19 16:55:00,5.00356,5.00407,4.99957,5.00056,12000000.0
2009-11-19 16:56:00,4.99992,5.00041,4.99883,5.00012,10000000.0
2009-11-19 16:57:00,4.99951,5.00052,4.999,5.00029,8000000.0
2009-11-19 16:58:00,5.00013,5.00038,4.99824,4.99824,9000000.0
2009-11-19 16:59:00,4.9997,5.00012,4.99846,5.00012,13000000.0
2009-11-19 17:00:00,4.99912,5.00019,4.99872,4.99964,11000000.0
2009-11-19 17:01:00,5.00019,5.0016,4.99898,5.00046,12000000.0
2009-11-19 17:02:00,5.0003,5.00102,4.99809,4.99809,10000000.0
2009-11-19 17:03:00,4.99867,5.00043,4.99781,4.99819,16000000.0
2009-11-19 17:04:00,4.9979,4.99998,4.99718,4.99873,13000000.0
2009-11-19 17:05:00,4.99874,4.99874,4.99544,4.99768,16000000.0
2009-11-19 17:06:00,4.99754,4.99885,4.99608,4.99652,12000000.0
2009-11-19 17:07:00,4.99825,4.99886,4.99674,4.99886,8000000.0
2009-11-19 17:08:00,4.99705,4.99888,4.99699,4.99784,21000000.0
2009-11-19 17:09:00,4.99627,4.99866,4.99627,4.99852,16000000.0
2009-11-19 17:10:00,4.99819,4.99838,4.99716,4.99759,11000000.0
2009-11-19 17:11:00,4.99739,4.99775,4.99679,4.9977,11000000.0
2009-11-19 17:12:00,4.99677,4.99677,4.99234,4.99385,9000000.0
2009-11-19 17:13:00,4.99259,4.99322,4.99134,4.9927,9000000.0
2009-11-19 17:14:00,4.99313,4.99382,4.99145,4.99217,17000000.0
2009-11-19 17:15:00,4.9937,4.99521,4.99314,4.99513,11000000.0
2009-11-19 17:16:00,4.9952,4.99588,4.99363,4.99396,15000000.0
2009-11-19 17:17:00,4.99439,4.99517,4.99251,4.99471,13000000.0
2009-11-19 17:18:00,4.99516,4.99618,4.99429,4.99593,15000000.0
2009-11-19 17:19:00,4.99465,4.99722,4.99465,4.99682,17000000.0
2009-11-19 17:20:00,4.99645,4.99686,4.99439,4.99567,12000000.0
2009-11-19 17:21:00,4.99561,4.99677,4.9949,4.99677,7000000.0
2009-11-19 17:22:00,4.99644,4.99683,4.99454,4.99525,14000000.0
2009-11-19 17:23:00,4.9959,4.9959,4.99312,4.9949,13000000.0
2009-11-19 17:24:00,4.99306,4.9944,4.99166,4.99166,9000000.0
2009-11-19 17:25:00,4.99331,4.99331,4.99117,4.9933,11000000.0
2009-11-19 17:26:00,4.99273,4.99405,4.99238,4.99332,16000000.0
2009-11-19 17:27:00,4.99277,4.9937,4.99238,4.99367,9000000.0
2009-11-19 17:28:00,4.99272,4.99288,4.9912,4.99168,15000000.0
2009-11-19 17:29:00,4.99143,4.99262,4.99089,4.99214,11000000.0
2009-11-19 17:30:00,4.99375,4.99509,4.99253,4.99292,19000000.0
2009-11-19 17:31:00,4.99497,4.99524,4.99318,4.99524,11000000.0
2009-11-19 17:32:00,4.99599,4.99631,4.99427,4.99616,9000000.0
2009-11-19 17:33:00,4.99706,4.99706,4.99469,4.99622,10000000.0
2009-11-19 17:34:00,4.99549,4.99629,4.99459,4.99549,14000000.0
2009-11-19 17:35:00,4.99325,4.99469,4.99305,4.99404,13000000.0
2009-11-19 17:36:00,4.99306,4.99346,4.99232,4.99323,11000000.0
2009-11-19 17:37:00,4.99333,4.99441,4.99276,4.99433,15000000.0
2009-11-19 17:38:00,4.99471,4.99573,4.9933,4.99564,17000000.0
2009-11-19 17:39:00,4.99514,4.9952,4.994,4.99439,8000000.0
2009-11-19 17:40:00,4.99518,4.99572,4.99406,4.99572,12000000.0
2009-11-19 17:41:00,4.99542,4.99571,4.99397,4.99535,21000000.0
2009-11-19 17:42:00,4.99435,4.99533,4.99354,4.99533,13000000.0
2009-11-19 17:43:00,4.99415,4.99456,4.99296,4.99405,11000000.0
2009-11-19 17:44:00,4.99317,4.99415,4.99196,4.99336,19000000.0
2009-11-19 17:45:00,4.99425,4.99462,4.99252,4.994,10000000.0
2009-11-19 17:46:00,4.99371,4.99619,4.99371,4.99619,13000000.0
2009-11-19 17:47:00,4.9963,4.99702,4.99532,4.9966,9000000.0
2009-11-19 17:48:00,4.9975,4.99846,4.99533,4.99614,14000000.0
2009-11-19 17:49:00,4.99696,4.99902,4.99637,4.99821,14000000.0
2009-11-19 17:50:00,4.99941,5.00029,4.99805,4.99993,17000000.0
2009-11-19 17:51:00,5.00126,5.00246,5.00023,5.00246,13000000.0
2009-11-19 17:52:00,5.00162,5.00205,5.00002,5.00205,24000000.0
2009-11-19 17:53:00,5.00204,5.00236,5.00055,5.00176,16000000.0
2009-11-19 17:54:00,5.00204,5.00204,5.00027,5.0011,16000000.0
2009-11-19 17:55:00,5.00105,5.00105,4.99951,4.99951,13000000.0
2009-11-19 17:56:00,5.00095,5.00131,4.99979,5.00029,15000000.0
2009-11-19 17:57:00,5.00057,5.00162,4.9989,5.00162,10000000.0
2009-11-19 17:58:00,5.00171,5.00217,4.99935,5.00121,15000000.0
2009-11-19 17:59:00,5.0015,5.00275,5.00007,5.00275,13000000.0
2009-11-19 18:00:00,5.00215,5.00242,5.00119,5.0012,7000000.0
2009-11-19 18:01:00,5.00062,5.0017,4.9993,5.00121,18000000.0
2009-11-19 18:02:00,5.00038,5.00081,4.99947,5.00013,17000000.0
2009-11-19 18:03:00,5.00039,5.00071,4.99927,5.00071,16000000.0
2009-11-19 18:04:00,5.00086,5.00116,4.99876,5.00005,14000000.0
2009-11-19 18:05:00,5.00044,5.00044,4.99864,5.00012,13000000.0
2009-11-19 18:06:00,5.00029,5.00161,4.99963,5.00161,18000000.0
2009-11-19 18:07:00,5.00201,5.00289,5.00129,5.0021,12000000.0
2009-11-19 18:08:00,5.00227,5.00269,5.00041,5.00259,18000000.0
2009-11-19 18:09:00,5.00231,5.00231,5.00005,5.00141,12000000.0
2009-11-19 18:10:00,5.00103,5.00103,4.99926,5.00049,13000000.0
2009-11-19 18:11:00,5.00081,5.00081,4.99808,4.99935,10000000.0
2009-11-19 18:12:00,4.99991,5.00034,4.99823,4.99823,11000000.0
2009-11-19 18:13:00,4.99836,5.00051,4.99812,4.99812,14000000.0
2009-11-19 18:14:00,5.00005,5.00015,4.99795,4.99946,10000000.0
2009-11-19 18:15:00,5.00069,5.00098,4.99929,5.00098,10000000.0
2009-11-19 18:16:00,4.99999,5.00073,4.99898,4.9992,9000000.0
2009-11-19 18:17:00,4.99862,4.99906,4.99773,4.99783,18000000.0
2009-11-19 18:18:00,4.99875,5.00002,4.99728,5.00002,14000000.0
2009-11-19 18:19:00,4.9994,5.00037,4.99894,4.99988,10000000.0
2009-11-19 18:20:00,4.99993,5.00056,4.99867,4.99976,15000000.0
2009-11-19 18:21:00,5.00023,5.001,4.99926,5.00038,18000000.0
2009-11-19 18:22:00,4.99982,5.00046,4.99864,4.99991,14000000.0
2009-11-19 18:23:00,5.00025,5.00029,4.99932,4.99998,7000000.0
2009-11-19 18:24:00,5.00031,5.00099,4.99986,5.00046,9000000.0
2009-11-19 18:25:00,5.00066,5.00072,4.99894,5.00043,13000000.0
2009-11-19 18:26:00,5.00047,5.00047,4.99822,4.99912,16000000.0
2009-11-19 18:27:00,4.99823,4.99915,4.99736,4.99829,14000000.0
2009-11-19 18:28:00,4.99708,4.99778,4.99637,4.99756,13000000.0
2009-11-19 18:29:00,4.99768,4.99768,4.99543,4.99672,11000000.0
2009-11-19 18:30:00,4.99599,4.99643,4.99288,4.99476,16000000.0
2009-11-19 18:31:00,4.99492,4.99613,4.99381,4.99537,12000000.0
2009-11-19 18:32:00,4.9943,4.99592,4.99402,4.99592,11000000.0
2009-11-19 18:33:00,4.99487,4.99635,4.9944,4.99538,13000000.0
2009-11-19 18:34:00,4.99585,4.99678,4.99543,4.99609,13000000.0
2009-11-19 18:35:00,4.99549,4.99818,4.99549,4.99644,18000000.0
2009-11-19 18:36:00,4.99703,4.99714,4.9957,4.99656,18000000.0
2009-11-19 18:37:00,4.99603,4.9982,4.99578,4.99739,18000000.0
2009-11-19 18:38:00,4.99757,4.99757,4.99584,4.99719,11000000.0
2009-11-19 18:39:00,4.99662,4.99662,4.99569,4.99662,11000000.0
2009-11-19 18:40:00,4.99585,4.99585,4.99446,4.99539,14000000.0
2009-11-19 18:41:00,4.99399,4.99468,4.99286,4.99298,16000000.0
2009-11-19 18:42:00,4.99468,4.99512,4.993,4.993,14000000.0
2009-11-19 18:43:00,4.99409,4.99413,4.99289,4.99372,10000000.0
2009-11-19 18:44:00,4.99356,4.9941,4.99226,4.99364,13000000.0
2009-11-19 18:45:00,4.99369,4.99489,4.9931,4.99383,13000000.0
2009-11-19 18:46:00,4.99277,4.99416,4.99173,4.99332,12000000.0
2009-11-19 18:47:00,4.99368,4.99467,4.99282,4.99409,14000000.0
2009-11-19 18:48:00,4.9938,4.99464,4.99235,4.99456,15000000.0
2009-11-19 18:49:00,4.99299,4.99444,4.99299,4.99393,12000000.0
2009-11-19 18:50:00,4.99441,4.99516,4.99375,4.99438,9000000.0
2009-11-19 18:51:00,4.99345,4.99558,4.99345,4.99351,17000000.0
2009-11-19 18:52:00,4.99495,4.99568,4.99445,4.99551,9000000.0
2009-11-19 18:53:00,4.99472,4.99529,4.99347,4.99503,14000000.0
2009-11-19 18:54:00,4.99302,4.99457,4.99208,4.99303,14000000.0
2009-11-19 18:55:00,4.99311,4.99326,4.99226,4.99257,10000000.0
2009-11-19 18:56:00,4.99184,4.99261,4.988,4.98875,16000000.0
2009-11-19 18:57:00,4.98811,4.98825,4.98414,4.98798,17000000.0
2009-11-19 18:58:00,4.98792,4.98834,4.98573,4.98573,14000000.0
2009-11-19 18:59:00,4.9871,4.9871,4.98537,4.98655,14000000.0
2009-11-19 19:00:00,4.9866,4.98702,4.98556,4.98634,15000000.0
2009-11-19 19:01:00,4.98604,4.98765,4.9858,4.98701,15000000.0
2009-11-19 19:02:00,4.98546,4.98718,4.98526,4.98624,14000000.0
2009-11-19 19:03:00,4.9877,4.98852,4.98648,4.98793,14000000.0
2009-11-19 19:04:00,4.98758,4.98861,4.98675,4.98861,12000000.0
2009-11-19 19:05:00,4.98837,4.98955,4.98766,4.98905,15000000.0
2009-11-19 19:06:00,4.98955,4.98955,4.98757,4.98814,16000000.0
2009-11-19 19:07:00,4.98827,4.98915,4.98728,4.98882,20000000.0
2009-11-19 19:08:00,4.98826,4.98829,4.98692,4.98802,8000000.0
2009-11-19 19:09:00,4.98698,4.98737,4.98554,4.98694,17000000.0
2009-11-19 19:10:00,4.98671,4.98671,4.98511,4.98603,9000000.0
2009-11-19 19:11:00,4.98498,4.98574,4.98356,4.98445,16000000.0
2009-11-19 19:12:00,4.9849,4.98627,4.98312,4.98619,13000000.0
2009-11-19 19:13:00,4.98545,4.9864,4.98476,4.98621,10000000.0
2009-11-19 19:14:00,4.98452,4.98615,4.98441,4.98615,20000000.0
2009-11-19 19:15:00,4.98565,4.98613,4.98426,4.9854,12000000.0
2009-11-19 19:16:00,4.98387,4.98528,4.98355,4.98528,8000000.0
2009-11-19 19:17:00,4.98574,4.9863,4.98445,4.9859,18000000.0
2009-11-19 19:18:00,4.98551,4.9856,4.98428,4.98487,11000000.0
2009-11-19 19:19:00,4.98486,4.98573,4.98401,4.98573,12000000.0
2009-11-19 19:20:00,4.98435,4.98521,4.983,4.98396,14000000.0
2009-11-19 19:21:00,4.98295,4.98387,4.98206,4.98365,13000000.0
2009-11-19 19:22:00,4.98314,4.98345,4.98132,4.98328,12000000.0
2009-11-19 19:23:00,4.98298,4.98322,4.98182,4.98272,14000000.0
2009-11-19 19:24:00,4.98289,4.9851,4.98202,4.9851,19000000.0
2009-11-19 19:25:00,4.98572,4.98572,4.9842,4.98483,8000000.0
2009-11-19 19:26:00,4.98333,4.98545,4.98333,4.98518,7000000.0
2009-11-19 19:27:00,4.98432,4.98493,4.98187,4.98332,20000000.0
2009-11-19 19:28:00,4.98227,4.98479,4.98227,4.98367,17000000.0
2009-11-19 19:29:00,4.98466,4.98543,4.98347,4.98371,10000000.0
2009-11-19 19:30:00,4.98408,4.98467,4.98275,4.98379,15000000.0
2009-11-19 19:31:00,4.9827,4.98342,4.98223,4.98223,11000000.0
2009-11-19 19:32:00,4.98194,4.98292,4.98139,4.9817,9000000.0
2009-11-19 19:33:00,4.98242,4.9833,4.9815,4.98205,14000000.0
2009-11-19 19:34:00,4.98239,4.98376,4.98239,4.98281,17000000.0
2009-11-19 19:35:00,4.98269,4.98317,4.982,4.98219,8000000.0
2009-11-19 19:36:00,4.98155,4.98368,4.98105,4.98368,15000000.0
2009-11-19 19:37:00,4.98255,4.98273,4.98133,4.98233,8000000.0
2009-11-19 19:38:00,4.98227,4.98336,4.98102,4.98336,15000000.0
2009-11-19 19:39:00,4.98194,4.98354,4.98186,4.98296,17000000.0
2009-11-19 19:40:00,4.98323,4.98423,4.9826,4.9826,16000000.0
2009-11-19 19:41:00,4.98446,4.98446,4.98279,4.98413,11000000.0
2009-11-19 19:42:00,4.98479,4.98511,4.98366,4.98511,15000000.0
2009-11-19 19:43:00,4.98413,4.98503,4.98338,4.98464,14000000.0
2009-11-19 19:44:00,4.98493,4.98534,4.98395,4.98492,14000000.0
2009-11-19 19:45:00,4.98343,4.98498,4.98315,4.98343,15000000.0
2009-11-19 19:46:00,4.98544,4.98618,4.98378,4.98551,15000000.0
2009-11-19 19:47:00,4.98496,4.98534,4.98378,4.98384,16000000.0
2009-11-19 19:48:00,4.98463,4.98568,4.98377,4.98557,16000000.0
2009-11-19 19:49:00,4.98577,4.98632,4.98509,4.98622,8000000.0
2009-11-19 19:50:00,4.98594,4.98615,4.98544,4.98596,9000000.0
2009-11-19 19:51:00,4.98625,4.98711,4.98559,4.98696,19000000.0
2009-11-19 19:52:00,4.98583,4.98779,4.98545,4.98779,11000000.0
2009-11-19 19:53:00,4.98706,4.98771,4.9859,4.98726,14000000.0
2009-11-19 19:54:00,4.98766,4.98766,4.98573,4.98703,18000000.0
2009-11-19 19:55:00,4.98684,4.98684,4.98538,4.98632,13000000.0
2009-11-19 19:56:00,4.9854,4.9864,4.9849,4.98623,10000000.0
2009-11-19 19:57:00,4.98663,4.98666,4.9849,4.98604,16000000.0
2009-11-19 19:58:00,4.98499,4.98783,4.98499,4.98783,15000000.0
2009-11-19 19:59:00,4.98543,4.98736,4.98466,4.9853,14000000.0
2009-11-19 20:00:00,4.98561,4.98614,4.98475,4.9859,11000000.0
2009-11-19 20:01:00,4.98693,4.9872,4.98584,4.98642,24000000.0
2009-11-19 20:02:00,4.98633,4.98707,4.98584,4.98618,11000000.0
2009-11-19 20:03:00,4.98615,4.98671,4.98495,4.98495,11000000.0
2009-11-19 20:04:00,4.98572,4.98631,4.98522,4.98618,10000000.0
2009-11-19 20:05:00,4.98525,4.98636,4.98479,4.98633,17000000.0
2009-11-19 20:06:00,4.98641,4.98641,4.98448,4.98448,10000000.0
2009-11-19 20:07:00,4.98608,4.98634,4.98398,4.98398,14000000.0
2009-11-19 20:08:00,4.98557,4.98638,4.98401,4.98526,13000000.0
2009-11-19 20:09:00,4.98653,4.98714,4.98609,4.98714,11000000.0
2009-11-19 20:10:00,4.98776,4.98821,4.98596,4.98596,11000000.0
2009-11-19 20:11:00,4.98798,4.98814,4.98667,4.98766,9000000.0
2009-11-19 20:12:00,4.9881,4.98821,4.98672,4.9879,16000000.0
2009-11-19 20:13:00,4.98664,4.98834,4.98664,4.98834,11000000.0
2009-11-19 20:14:00,4.9881,4.98862,4.98681,4.98778,19000000.0
2009-11-19 20:15:00,4.98825,4.98919,4.98745,4.98807,13000000.0
2009-11-19 20:16:00,4.98869,4.98869,4.98699,4.98777,15000000.0
2009-11-19 20:17:00,4.9884,4.98886,4.98755,4.98771,8000000.0
2009-11-19 20:18:00,4.98796,4.98878,4.98748,4.98828,14000000.0
2009-11-19 20:19:00,4.98835,4.98943,4.98793,4.98793,14000000.0
2009-11-19 20:20:00,4.98934,4.98934,4.98733,4.98733,12000000.0
2009-11-19 20:21:00,4.98756,4.98896,4.98724,4.98881,9000000.0
2009-11-19 20:22:00,4.9878,4.98831,4.98701,4.98782,17000000.0
2009-11-19 20:23:00,4.98815,4.98862,4.98705,4.98862,11000000.0
2009-11-19 20:24:00,4.98851,4.98851,4.98655,4.98776,16000000.0
2009-11-19 20:25:00,4.9879,4.9879,4.98705,4.98745,11000000.0
2009-11-19 20:26:00,4.98705,4.98741,4.98662,4.9872,8000000.0
2009-11-19 20:27:00,4.98692,4.98715,4.98616,4.98689,13000000.0
2009-11-19 20:28:00,4.98669,4.98686,4.98504,4.98572,15000000.0
2009-11-19 20:29:00,4.98566,4.98685,4.98488,4.98603,16000000.0
2009-11-19 20:30:00,4.98521,4.9858,4.98454,4.98459,8000000.0
2009-11-19 20:31:00,4.98606,4.98606,4.98397,4.98495,18000000.0
2009-11-19 20:32:00,4.98563,4.98563,4.98444,4.98503,7000000.0
2009-11-19 20:33:00,4.9852,4.9852,4.98372,4.98493,13000000.0
2009-11-19 20:34:00,4.98501,4.98574,4.98343,4.98566,13000000.0
2009-11-19 20:35:00,4.98634,4.98634,4.98436,4.98473,9000000.0
2009-11-19 20:36:00,4.98543,4.98589,4.9835,4.9835,17000000.0
2009-11-19 20:37:00,4.98415,4.9852,4.98287,4.98349,14000000.0
2009-11-19 20:38:00,4.98333,4.98414,4.98283,4.98306,16000000.0
2009-11-19 20:39:00,4.98368,4.9847,4.98317,4.98394,14000000.0
2009-11-19 20:40:00,4.98411,4.98476,4.98326,4.98476,17000000.0
2009-11-19 20:41:00,4.98403,4.98498,4.98296,4.98498,16000000.0
2009-11-19 20:42:00,4.98437,4.98477,4.98361,4.98411,22000000.0
2009-11-19 20:43:00,4.98398,4.98496,4.98341,4.98493,18000000.0
2009-11-19 20:44:00,4.98502,4.98516,4.98343,4.98343,16000000.0
2009-11-19 20:45:00,4.98411,4.98506,4.9837,4.98405,8000000.0
2009-11-19 20:46:00,4.98483,4.98493,4.98349,4.98421,19000000.0
2009-11-19 20:47:00,4.98429,4.98489,4.98273,4.98372,12000000.0
2009-11-19 20:48:00,4.98358,4.98437,4.9826,4.98414,9000000.0
2009-11-19 20:49:00,4.98293,4.98408,4.98241,4.98312,19000000.0
2009-11-19 20:50:00,4.98296,4.98372,4.9819,4.98276,15000000.0
2009-11-19 20:51:00,4.98387,4.98387,4.9821,4.98289,9000000.0
2009-11-19 20:52:00,4.98383,4.98383,4.98211,4.98375,11000000.0
2009-11-19 20:53:00,4.98392,4.98392,4.98215,4.98316,15000000.0
2009-11-19 20:54:00,4.98233,4.98386,4.98209,4.98209,12000000.0
2009-11-19 20:55:00,4.98306,4.98414,4.98255,4.98414,18000000.0
2009-11-19 20:56:00,4.98426,4.98426,4.98236,4.98253,12000000.0
2009-11-19 20:57:00,4.98173,4.98339,4.9816,4.98325,13000000.0
2009-11-19 20:58:00,4.98332,4.98332,4.98174,4.98282,11000000.0
2009-11-19 20:59:00,4.98173,4.9828,4.98119,4.98258,11000000.0
2009-11-19 21:00:00,4.98202,4.98363,4.98146,4.98193,17000000.0
2009-11-19 21:01:00,4.98244,4.98373,4.98219,4.98371,10000000.0
2009-11-19 21:02:00,4.98167,4.98359,4.98167,4.98234,8000000.0
2009-11-19 21:03:00,4.98223,4.98381,4.98202,4.98345,19000000.0
2009-11-19 21:04:00,4.9827,4.98433,4.98209,4.98424,18000000.0
2009-11-19 21:05:00,4.98395,4.98416,4.98281,4.98351,14000000.0
2009-11-19 21:06:00,4.98392,4.98489,4.98351,4.9847,12000000.0
2009-11-19 21:07:00,4.98577,4.98604,4.98455,4.98567,10000000.0
2009-11-19 21:08:00,4.98407,4.98602,4.98407,4.98596,14000000.0
2009-11-19 21:09:00,4.98582,4.98582,4.98427,4.98487,16000000.0
2009-11-19 21:10:00,4.98585,4.9864,4.98462,4.98616,15000000.0
2009-11-19 21:11:00,4.98539,4.98638,4.98486,4.98636,13000000.0
2009-11-19 21:12:00,4.98592,4.98592,4.98423,4.98424,10000000.0
2009-11-19 21:13:00,4.98487,4.98562,4.98407,4.9849,14000000.0
2009-11-19 21:14:00,4.98527,4.9857,4.98471,4.9857,10000000.0
2009-11-19 21:15:00,4.986,4.986,4.98394,4.98542,15000000.0
2009-11-19 21:16:00,4.98575,4.98575,4.98418,4.98463,11000000.0
2009-11-19 21:17:00,4.98549,4.98613,4.98448,4.98469,13000000.0
2009-11-19 21:18:00,4.98516,4.98578,4.98402,4.98402,17000000.0
2009-11-19 21:19:00,4.98538,4.98578,4.98397,4.98484,12000000.0
2009-11-19 21:20:00,4.98507,4.98562,4.98378,4.98511,14000000.0
2009-11-19 21:21:00,4.98481,4.98481,4.98286,4.98429,11000000.0
2009-11-19 21:22:00,4.98376,4.98417,4.98251,4.98326,9000000.0
2009-11-19 21:23:00,4.98356,4.98389,4.98219,4.98263,7000000.0
2009-11-19 21:24:00,4.9833,4.98377,4.98235,4.98337,11000000.0
2009-11-19 21:25:00,4.9828,4.98292,4.98108,4.98108,7000000.0
2009-11-19 21:26:00,4.9822,4.98339,4.98141,4.98141,13000000.0
2009-11-19 21:27:00,4.9832,4.9832,4.98178,4.98312,11000000.0
2009-11-19 21:28:00,4.98179,4.98345,4.98142,4.98311,15000000.0
2009-11-19 21:29:00,4.98293,4.98344,4.9818,4.98187,12000000.0
2009-11-19 21:30:00,4.98187,4.98373,4.98187,4.98303,10000000.0
2009-11-19 21:31:00,4.98247,4.98299,4.98185,4.98185,10000000.0
2009-11-19 21:32:00,4.98313,4.98317,4.98187,4.98314,12000000.0
2009-11-19 21:33:00,4.98238,4.98284,4.98111,4.98242,19000000.0
2009-11-19 21:34:00,4.98178,4.98234,4.98118,4.98118,8000000.0
2009-11-19 21:35:00,4.98197,4.98295,4.98098,4.98199,20000000.0
2009-11-19 21:36:00,4.98203,4.98296,4.98099,4.98163,19000000.0
2009-11-19 21:37:00,4.98194,4.98352,4.98166,4.98288,19000000.0
2009-11-19 21:38:00,4.98323,4.98346,4.98218,4.98346,13000000.0
2009-11-19 21:39:00,4.98234,4.98369,4.98193,4.98193,17000000.0
2009-11-19 21:40:00,4.98286,4.98307,4.98186,4.98271,7000000.0
2009-11-19 21:41:00,4.98228,4.98228,4.98035,4.98152,11000000.0
2009-11-19 21:42:00,4.98159,4.98234,4.97936,4.98061,18000000.0
2009-11-19 21:43:00,4.98048,4.9818,4.98048,4.98156,13000000.0
2009-11-19 21:44:00,4.98132,4.98273,4.98067,4.9808,16000000.0
2009-11-19 21:45:00,4.98188,4.98248,4.98082,4.98082,11000000.0
2009-11-19 21:46:00,4.98177,4.98312,4.98129,4.9824,13000000.0
2009-11-19 21:47:00,4.98302,4.98302,4.98206,4.98268,13000000.0
2009-11-19 21:48:00,4.98297,4.98363,4.98195,4.98197,17000000.0
2009-11-19 21:49:00,4.982,4.98373,4.982,4.98341,8000000.0
2009-11-19 21:50:00,4.9831,4.9831,4.9812,4.98135,11000000.0
2009-11-19 21:51:00,4.98196,4.98196,4.97973,4.98152,13000000.0
2009-11-19 21:52:00,4.98104,4.98104,4.97904,4.98063,13000000.0
2009-11-19 21:53:00,4.98161,4.98199,4.97987,4.98199,14000000.0
2009-11-19 21:54:00,4.98168,4.9819,4.98092,4.98181,11000000.0
2009-11-19 21:55:00,4.98178,4.98229,4.98052,4.98052,17000000.0
2009-11-19 21:56:00,4.98062,4.98228,4.98002,4.98196,12000000.0
2009-11-19 21:57:00,4.98079,4.98186,4.97965,4.97965,16000000.0
2009-11-19 21:58:00,4.98047,4.9823,4.98047,4.98171,9000000.0
2009-11-19 21:59:00,4.98208,4.98242,4.98099,4.98223,18000000.0
2009-11-19 22:00:00,4.98208,4.98243,4.98117,4.98215,13000000.0
2009-11-19 22:01:00,4.98142,4.98174,4.98055,4.98155,11000000.0
2009-11-19 22:02:00,4.98269,4.984,4.98141,4.98328,17000000.0
2009-11-19 22:03:00,4.98274,4.98288,4.98076,4.98076,23000000.0
2009-11-19 22:04:00,4.98097,4.98288,4.98097,4.98166,15000000.0
2009-11-19 22:05:00,4.98257,4.98349,4.98187,4.98265,14000000.0
2009-11-19 22:06:00,4.98266,4.98326,4.98122,4.98122,15000000.0
2009-11-19 22:07:00,4.98248,4.98298,4.98221,4.98273,9000000.0
2009-11-19 22:08:00,4.98295,4.98408,4.98247,4.98335,18000000.0
2009-11-19 22:09:00,4.98325,4.98362,4.98255,4.98318,11000000.0
2009-11-19 22:10:00,4.98364,4.98395,4.98244,4.98301,7000000.0
2009-11-19 22:11:00,4.98391,4.98403,4.98222,4.98259,8000000.0
2009-11-19 22:12:00,4.98309,4.9839,4.98225,4.98312,16000000.0
2009-11-19 22:13:00,4.98437,4.98437,4.98232,4.98232,24000000.0
2009-11-19 22:14:00,4.98461,4.98462,4.98289,4.98387,9000000.0
2009-11-19 22:15:00,4.98396,4.98423,4.98296,4.98296,10000000.0
2009-11-19 22:16:00,4.9835,4.98371,4.98263,4.98297,13000000.0
2009-11-19 22:17:00,4.98205,4.98347,4.98133,4.98217,20000000.0
2009-11-19 22:18:00,4.98215,4.98235,4.98072,4.98208,11000000.0
2009-11-19 22:19:00,4.983,4.98428,4.98181,4.98428,15000000.0
2009-11-19 22:20:00,4.98371,4.98399,4.98229,4.98365,16000000.0
2009-11-19 22:21:00,4.98333,4.98392,4.98233,4.98369,12000000.0
2009-11-19 22:22:00,4.98363,4.98363,4.98184,4.98184,14000000.0
2009-11-19 22:23:00,4.98273,4.98339,4.98273,4.9831,11000000.0
2009-11-19 22:24:00,4.98271,4.98341,4.98121,4.98338,16000000.0
2009-11-19 22:25:00,4.98332,4.98394,4.98263,4.98337,14000000.0
2009-11-19 22:26:00,4.98305,4.98364,4.98261,4.98361,10000000.0
2009-11-19 22:27:00,4.98314,4.98317,4.98223,4.98278,14000000.0
2009-11-19 22:28:00,4.98212,4.98394,4.98212,4.98357,12000000.0
2009-11-19 22:29:00,4.98305,4.98389,4.98229,4.983,13000000.0
2009-11-19 22:30:00,4.98328,4.98346,4.98276,4.98295,8000000.0
2009-11-19 22:31:00,4.98209,4.98372,4.98209,4.98334,11000000.0
2009-11-19 22:32:00,4.98336,4.98368,4.98227,4.98306,20000000.0
2009-11-19 22:33:00,4.98297,4.98302,4.98166,4.98166,11000000.0
2009-11-19 22:34:00,4.98147,4.98261,4.98147,4.9824,10000000.0
2009-11-19 22:35:00,4.98235,4.98298,4.98164,4.98257,13000000.0
2009-11-19 22:36:00,4.98212,4.98307,4.98183,4.98199,9000000.0
2009-11-19 22:37:00,4.98223,4.98291,4.98145,4.98231,13000000.0
2009-11-19 22:38:00,4.98242,4.98289,4.98189,4.98273,9000000.0
2009-11-19 22:39:00,4.98252,4.98379,4.9823,4.98277,12000000.0
2009-11-19 22:40:00,4.9828,4.9837,4.9824,4.98322,9000000.0
2009-11-19 22:41:00,4.98375,4.98375,4.98276,4.98339,14000000.0
2009-11-19 22:42:00,4.9828,4.98325,4.98023,4.98175,13000000.0
2009-11-19 22:43:00,4.98133,4.98133,4.9787,4.98062,12000000.0
2009-11-19 22:44:00,4.98107,4.98107,4.97903,4.98011,15000000.0
2009-11-19 22:45:00,4.98056,4.98136,4.97813,4.97813,13000000.0
2009-11-19 22:46:00,4.97986,4.98051,4.97863,4.98051,14000000.0
2009-11-19 22:47:00,4.98106,4.98111,4.97939,4.98061,15000000.0
2009-11-19 22:48:00,4.97963,4.98133,4.97963,4.97966,13000000.0
2009-11-19 22:49:00,4.97936,4.98112,4.97936,4.98043,13000000.0
2009-11-19 22:50:00,4.97912,4.98094,4.97888,4.97988,15000000.0
2009-11-19 22:51:00,4.98045,4.9814,4.97996,4.9814,14000000.0
2009-11-19 22:52:00,4.98155,4.98155,4.97997,4.98046,9000000.0
2009-11-19 22:53:00,4.98089,4.98214,4.9804,4.98043,15000000.0
2009-11-19 22:54:00,4.98175,4.98205,4.98065,4.98065,17000000.0
2009-11-19 22:55:00,4.98148,4.98192,4.98072,4.9813,16000000.0
2009-11-19 22:56:00,4.98174,4.98183,4.98026,4.98157,13000000.0
2009-11-19 22:57:00,4.98234,4.98243,4.98052,4.98052,8000000.0
2009-11-19 22:58:00,4.98206,4.98206,4.98098,4.98191,8000000.0
2009-11-19 22:59:00,4.9814,4.98206,4.98116,4.98143,19000000.0
2009-11-19 23:00:00,4.98179,4.9823,4.98082,4.98168,10000000.0
2009-11-19 23:01:00,4.98224,4.9826,4.98119,4.98238,7000000.0
2009-11-19 23:02:00,4.98224,4.98315,4.9812,4.9814,15000000.0
2009-11-19 23:03:00,4.98117,4.98278,4.98117,4.98241,17000000.0
2009-11-19 23:04:00,4.9828,4.98346,4.98167,4.98167,19000000.0
2009-11-19 23:05:00,4.98161,4.98221,4.98091,4.98091,9000000.0
2009-11-19 23:06:00,4.98265,4.98277,4.98123,4.98123,12000000.0
2009-11-19 23:07:00,4.98267,4.98267,4.9806,4.9806,14000000.0
2009-11-19 23:08:00,4.98096,4.98227,4.98075,4.98189,16000000.0
2009-11-19 23:09:00,4.98221,4.98247,4.98131,4.98198,9000000.0
2009-11-19 23:10:00,4.98191,4.98195,4.98054,4.98189,12000000.0
2009-11-19 23:11:00,4.97997,4.98212,4.97997,4.98212,14000000.0
2009-11-19 23:12:00,4.98145,4.98145,4.98052,4.98052,7000000.0
2009-11-19 23:13:00,4.98132,4.98191,4.98053,4.98067,14000000.0
2009-11-19 23:14:00,4.98109,4.98227,4.98061,4.98133,19000000.0
2009-11-19 23:15:00,4.98164,4.98215,4.9804,4.98215,13000000.0
2009-11-19 23:16:00,4.98136,4.98238,4.98066,4.98167,15000000.0
2009-11-19 23:17:00,4.9824,4.9824,4.98072,4.98163,11000000.0
2009-11-19 23:18:00,4.98151,4.98166,4.98013,4.98069,12000000.0
2009-11-19 23:19:00,4.98189,4.98256,4.9811,4.98256,14000000.0
2009-11-19 23:20:00,4.98293,4.98293,4.98073,4.98181,19000000.0
2009-11-19 23:21:00,4.98188,4.98188,4.9807,4.98075,7000000.0
2009-11-19 23:22:00,4.98142,4.98208,4.98034,4.98034,15000000.0
2009-11-19 23:23:00,4.97983,4.98234,4.97983,4.98193,11000000.0
2009-11-19 23:24:00,4.98092,4.98362,4.98092,4.98312,14000000.0
2009-11-19 23:25:00,4.9831,4.98338,4.98226,4.98338,11000000.0
2009-11-19 23:26:00,4.98353,4.98353,4.98224,4.98246,14000000.0
2009-11-19 23:27:00,4.98179,4.98315,4.98143,4.98143,11000000.0
2009-11-19 23:28:00,4.98148,4.98258,4.98118,4.98132,12000000.0
2009-11-19 23:29:00,4.9812,4.98261,4.9812,4.98189,16000000.0
2009-11-19 23:30:00,4.98213,4.98236,4.98126,4.98236,20000000.0
2009-11-19 23:31:00,4.98087,4.98254,4.98087,4.98164,11000000.0
2009-11-19 23:32:00,4.9814,4.98192,4.98065,4.98065,16000000.0
2009-11-19 23:33:00,4.98046,4.98244,4.98046,4.98052,12000000.0
2009-11-19 23:34:00,4.98121,4.98186,4.98037,4.98037,13000000.0
2009-11-19 23:35:00,4.98134,4.98191,4.98094,4.9813,9000000.0
2009-11-19 23:36:00,4.98221,4.98221,4.98105,4.98107,9000000.0
2009-11-19 23:37:00,4.98074,4.98181,4.98039,4.98127,14000000.0
2009-11-19 23:38:00,4.98182,4.98188,4.98078,4.98143,13000000.0
2009-11-19 23:39:00,4.98127,4.98196,4.98048,4.98196,17000000.0
2009-11-19 23:40:00,4.98188,4.98188,4.98017,4.98183,12000000.0
2009-11-19 23:41:00,4.98031,4.98144,4.98025,4.98072,17000000.0
2009-11-19 23:42:00,4.97946,4.98139,4.97933,4.98102,22000000.0
2009-11-19 23:43:00,4.98093,4.98093,4.97962,4.98069,15000000.0
2009-11-19 23:44:00,4.98091,4.98126,4.97954,4.98118,14000000.0
2009-11-19 23:45:00,4.98109,4.98128,4.97992,4.98104,20000000.0
2009-11-19 23:46:00,4.97925,4.98107,4.97882,4.98107,14000000.0
2009-11-19 23:47:00,4.97934,4.98017,4.97905,4.9795,10000000.0
2009-11-19 23:48:00,4.97953,4.97998,4.9787,4.97913,18000000.0
2009-11-19 23:49:00,4.97975,4.98052,4.97896,4.98052,14000000.0
2009-11-19 23:50:00,4.9802,4.98111,4.97918,4.97975,13000000.0
2009-11-19 23:51:00,4.98015,4.98074,4.97862,4.97862,8000000.0
2009-11-19 23:52:00,4.98028,4.98098,4.97908,4.97988,16000000.0
2009-11-19 23:53:00,4.98044,4.98044,4.97864,4.97929,18000000.0
2009-11-19 23:54:00,4.97929,4.98034,4.97904,4.98015,12000000.0
2009-11-19 23:55:00,4.97967,4.98001,4.97868,4.97956,19000000.0
2009-11-19 23:56:00,4.97984,4.98016,4.97853,4.97853,14000000.0
2009-11-19 23:57:00,4.98016,4.98016,4.97794,4.97913,16000000.0
2009-11-19 23:58:00,4.97964,4.97964,4.97861,4.97951,13000000.0
2009-11-19 23:59:00,4.97931,4.98004,4.97801,4.98004,14000000.0
2009-11-20 00:00:00,4.97915,4.97971,4.97838,4.97971,17000000.0
2009-11-20 00:01:00,4.98002,4.98021,4.97852,4.98017,12000000.0
2009-11-20 00:02:00,4.98043,4.98052,4.97906,4.98009,15000000.0
2009-11-20 00:03:00,4.97889,4.98138,4.97889,4.97963,14000000.0
2009-11-20 00:04:00,4.98102,4.98142,4.97975,4.98053,12000000.0
2009-11-20 00:05:00,4.98072,4.98169,4.9798,4.98125,12000000.0
2009-11-20 00:06:00,4.97978,4.98154,4.97978,4.98146,12000000.0
2009-11-20 00:07:00,4.98073,4.98141,4.98013,4.98078,11000000.0
2009-11-20 00:08:00,4.98131,4.98131,4.97937,4.98035,15000000.0
2009-11-20 00:09:00,4.98135,4.98135,4.97981,4.98024,12000000.0
2009-11-20 00:10:00,4.98141,4.98211,4.98075,4.98186,19000000.0
2009-11-20 00:11:00,4.98207,4.98207,4.98065,4.98089,8000000.0
2009-11-20 00:12:00,4.98152,4.98183,4.98053,4.98173,9000000.0
2009-11-20 00:13:00,4.9798,4.98213,4.9798,4.98075,13000000.0
2009-11-20 00:14:00,4.98095,4.98209,4.98052,4.98209,14000000.0
2009-11-20 00:15:00,4.9816,4.98238,4.98123,4.98186,12000000.0
2009-11-20 00:16:00,4.98246,4.98251,4.98093,4.98186,12000000.0
2009-11-20 00:17:00,4.98226,4.98279,4.98121,4.9822,10000000.0
2009-11-20 00:18:00,4.98105,4.98251,4.98105,4.98203,19000000.0
2009-11-20 00:19:00,4.98176,4.98238,4.98122,4.98122,12000000.0
2009-11-20 00:20:00,4.98171,4.98266,4.98131,4.98142,11000000.0
2009-11-20 00:21:00,4.9821,4.98241,4.98092,4.98184,14000000.0
2009-11-20 00:22:00,4.98186,4.98255,4.98099,4.98197,13000000.0
2009-11-20 00:23:00,4.98209,4.98249,4.98081,4.98164,13000000.0
2009-11-20 00:24:00,4.98127,4.98161,4.98074,4.98117,9000000.0
2009-11-20 00:25:00,4.98138,4.98163,4.98046,4.98087,13000000.0
2009-11-20 00:26:00,4.98077,4.98189,4.98077,4.98189,14000000.0
2009-11-20 00:27:00,4.98166,4.98179,4.98051,4.98131,15000000.0
2009-11-20 00:28:00,4.98108,4.98138,4.98006,4.98034,7000000.0
2009-11-20 00:29:00,4.98108,4.98117,4.97955,4.98117,17000000.0
2009-11-20 00:30:00,4.98127,4.98159,4.98056,4.9806,9000000.0
2009-11-20 00:31:00,4.9818,4.98256,4.98097,4.98193,13000000.0
2009-11-20 00:32:00,4.98095,4.98228,4.98064,4.98183,8000000.0
2009-11-20 00:33:00,4.982,4.982,4.9809,4.98143,19000000.0
2009-11-20 00:34:00,4.9813,4.98261,4.98066,4.98245,15000000.0
2009-11-20 00:35:00,4.98203,4.98272,4.98111,4.98111,12000000.0
2009-11-20 00:36:00,4.98176,4.98271,4.98108,4.98152,15000000.0
2009-11-20 00:37:00,4.9821,4.98295,4.98133,4.98201,15000000.0
2009-11-20 00:38:00,4.98219,4.98288,4.98137,4.98287,18000000.0
2009-11-20 00:39:00,4.98185,4.98291,4.98118,4.98118,20000000.0
2009-11-20 00:40:00,4.98198,4.98262,4.98146,4.98158,10000000.0
2009-11-20 00:41:00,4.98184,4.98275,4.9813,4.9813,9000000.0
2009-11-20 00:42:00,4.9832,4.9832,4.98169,4.98256,16000000.0
2009-11-20 00:43:00,4.98281,4.98299,4.9816,4.98259,16000000.0
2009-11-20 00:44:00,4.98305,4.98305,4.98273,4.98283,10000000.0
2009-11-20 00:45:00,4.98316,4.98316,4.98167,4.98294,16000000.0
2009-11-20 00:46:00,4.9832,4.98321,4.98274,4.98301,12000000.0
2009-11-20 00:47:00,4.98302,4.98302,4.98189,4.98266,8000000.0
2009-11-20 00:48:00,4.98231,4.98276,4.98126,4.98239,16000000.0
2009-11-20 00:49:00,4.98303,4.98303,4.982,4.98296,11000000.0
2009-11-20 00:50:00,4.98288,4.98292,4.98199,4.98221,9000000.0
2009-11-20 00:51:00,4.98211,4.98295,4.98172,4.98211,9000000.0
2009-11-20 00:52:00,4.98252,4.98299,4.98123,4.98299,18000000.0
2009-11-20 00:53:00,4.98154,4.98285,4.98118,4.982,12000000.0
2009-11-20 00:54:00,4.98301,4.98334,4.98108,4.98186,12000000.0
2009-11-20 00:55:00,4.98273,4.98314,4.98204,4.98309,11000000.0
2009-11-20 00:56:00,4.98301,4.98324,4.98169,4.98282,14000000.0
2009-11-20 00:57:00,4.98239,4.98287,4.9812,4.98237,15000000.0
2009-11-20 00:58:00,4.9826,4.98314,4.98163,4.98163,9000000.0
2009-11-20 00:59:00,4.98227,4.98305,4.98153,4.98153,17000000.0
2009-11-20 01:00:00,4.98231,4.98306,4.98167,4.98244,12000000.0
2009-11-20 01:01:00,4.9811,4.98271,4.9811,4.98242,15000000.0
2009-11-20 01:02:00,4.98227,4.98258,4.98134,4.98207,10000000.0
2009-11-20 01:03:00,4.98232,4.98269,4.98141,4.98141,13000000.0
2009-11-20 01:04:00,4.98287,4.98287,4.98185,4.98239,13000000.0
2009-11-20 01:05:00,4.98222,4.98242,4.98127,4.98223,13000000.0
2009-11-20 01:06:00,4.98259,4.98331,4.98157,4.9816,12000000.0
2009-11-20 01:07:00,4.98246,4.9834,4.98206,4.98261,13000000.0
2009-11-20 01:08:00,4.98311,4.98343,4.9823,4.98319,15000000.0
2009-11-20 01:09:00,4.98296,4.98423,4.98279,4.98396,17000000.0
2009-11-20 01:10:00,4.98378,4.98401,4.98239,4.98239,10000000.0
2009-11-20 01:11:00,4.98323,4.98359,4.98219,4.98359,11000000.0
2009-11-20 01:12:00,4.98229,4.98358,4.98212,4.98346,10000000.0
2009-11-20 01:13:00,4.98248,4.98589,4.98248,4.98507,11000000.0
2009-11-20 01:14:00,4.98499,4.98499,4.98329,4.98329,13000000.0
2009-11-20 01:15:00,4.98333,4.98424,4.98289,4.98361,9000000.0
2009-11-20 01:16:00,4.98314,4.98468,4.98314,4.98394,12000000.0
2009-11-20 01:17:00,4.98392,4.98431,4.98329,4.98329,11000000.0
2009-11-20 01:18:00,4.98389,4.98458,4.98316,4.98379,12000000.0
2009-11-20 01:19:00,4.98385,4.98412,4.98304,4.98375,19000000.0
2009-11-20 01:20:00,4.98343,4.98479,4.9831,4.98479,11000000.0
2009-11-20 01:21:00,4.98379,4.98459,4.98247,4.98247,12000000.0
2009-11-20 01:22:00,4.98391,4.98417,4.98308,4.98308,9000000.0
2009-11-20 01:23:00,4.9827,4.98427,4.98257,4.9831,13000000.0
2009-11-20 01:24:00,4.9838,4.98409,4.98255,4.98255,14000000.0
2009-11-20 01:25:00,4.9835,4.98406,4.98278,4.98357,11000000.0
2009-11-20 01:26:00,4.98276,4.98358,4.98239,4.98239,10000000.0
2009-11-20 01:27:00,4.98295,4.98309,4.98117,4.98167,17000000.0
2009-11-20 01:28:00,4.98214,4.98264,4.98116,4.98236,13000000.0
2009-11-20 01:29:00,4.98259,4.98294,4.98128,4.98128,19000000.0
2009-11-20 01:30:00,4.98252,4.9827,4.9814,4.98153,15000000.0
2009-11-20 01:31:00,4.98263,4.98284,4.98136,4.98136,15000000.0
2009-11-20 01:32:00,4.98266,4.98315,4.98183,4.98271,12000000.0
2009-11-20 01:33:00,4.9828,4.98324,4.98217,4.98297,8000000.0
2009-11-20 01:34:00,4.98354,4.98447,4.98333,4.9839,18000000.0
2009-11-20 01:35:00,4.98336,4.98407,4.98181,4.98181,12000000.0
2009-11-20 01:36:00,4.98214,4.98328,4.98172,4.98328,16000000.0
2009-11-20 01:37:00,4.98243,4.98388,4.98177,4.98337,15000000.0
2009-11-20 01:38:00,4.98241,4.98326,4.98241,4.9825,18000000.0
2009-11-20 01:39:00,4.98255,4.98375,4.98255,4.98321,10000000.0
2009-11-20 01:40:00,4.98335,4.98339,4.98174,4.98174,11000000.0
2009-11-20 01:41:00,4.9822,4.9826,4.98162,4.98162,16000000.0
2009-11-20 01:42:00,4.98178,4.98256,4.98178,4.98251,14000000.0
2009-11-20 01:43:00,4.98161,4.98272,4.98066,4.98208,16000000.0
2009-11-20 01:44:00,4.98246,4.98246,4.98011,4.98011,15000000.0
2009-11-20 01:45:00,4.9812,4.98136,4.98006,4.98119,16000000.0
2009-11-20 01:46:00,4.98061,4.98113,4.98001,4.98039,9000000.0
2009-11-20 01:47:00,4.98128,4.98137,4.97975,4.98081,17000000.0
2009-11-20 01:48:00,4.98097,4.98117,4.97981,4.98117,16000000.0
2009-11-20 01:49:00,4.98031,4.98146,4.98031,4.98131,10000000.0
2009-11-20 01:50:00,4.98097,4.98235,4.98092,4.98235,11000000.0
2009-11-20 01:51:00,4.98265,4.9829,4.98066,4.98115,12000000.0
2009-11-20 01:52:00,4.98146,4.98306,4.98114,4.98235,12000000.0
2009-11-20 01:53:00,4.98349,4.98349,4.9821,4.98314,18000000.0
2009-11-20 01:54:00,4.98314,4.98366,4.9814,4.98248,14000000.0
2009-11-20 01:55:00,4.98226,4.98274,4.98155,4.98266,18000000.0
2009-11-20 01:56:00,4.98225,4.98321,4.98202,4.98321,8000000.0
2009-11-20 01:57:00,4.98099,4.9826,4.98099,4.98124,13000000.0
2009-11-20 01:58:00,4.98164,4.98282,4.9816,4.98217,11000000.0
2009-11-20 01:59:00,4.98246,4.98356,4.98246,4.98356,11000000.0
2009-11-20 02:00:00,4.98415,4.98435,4.98415,4.98428,16000000.0
2009-11-20 02:01:00,4.98386,4.98432,4.9829,4.98424,21000000.0
2009-11-20 02:02:00,4.98218,4.98397,4.9821,4.9831,10000000.0
2009-11-20 02:03:00,4.98346,4.98346,4.98175,4.98244,8000000.0
2009-11-20 02:04:00,4.981,4.98161,4.98034,4.98161,14000000.0
2009-11-20 02:05:00,4.98173,4.98264,4.98051,4.98096,14000000.0
2009-11-20 02:06:00,4.98237,4.98293,4.98117,4.98225,15000000.0
2009-11-20 02:07:00,4.98262,4.9828,4.98146,4.98146,10000000.0
2009-11-20 02:08:00,4.98317,4.98317,4.98157,4.98211,16000000.0
2009-11-20 02:09:00,4.98233,4.98287,4.98119,4.9822,18000000.0
2009-11-20 02:10:00,4.9831,4.9832,4.98082,4.98141,16000000.0
2009-11-20 02:11:00,4.98116,4.9815,4.97723,4.97723,14000000.0
2009-11-20 02:12:00,4.97803,4.97949,4.97803,4.97858,10000000.0
2009-11-20 02:13:00,4.97892,4.98014,4.97868,4.97892,15000000.0
2009-11-20 02:14:00,4.9793,4.98012,4.9785,4.97932,19000000.0
2009-11-20 02:15:00,4.97974,4.97989,4.97833,4.97833,12000000.0
2009-11-20 02:16:00,4.9789,4.98027,4.9789,4.9796,18000000.0
2009-11-20 02:17:00,4.97909,4.9797,4.97856,4.97943,14000000.0
2009-11-20 02:18:00,4.97923,4.97984,4.97882,4.97983,12000000.0
2009-11-20 02:19:00,4.9797,4.9797,4.97792,4.97893,14000000.0
2009-11-20 02:20:00,4.97913,4.97962,4.97722,4.97889,13000000.0
2009-11-20 02:21:00,4.97882,4.97882,4.977,4.97721,15000000.0
2009-11-20 02:22:00,4.97704,4.97864,4.97684,4.97772,13000000.0
2009-11-20 02:23:00,4.97814,4.97929,4.97757,4.97834,16000000.0
2009-11-20 02:24:00,4.97908,4.97951,4.97736,4.97902,17000000.0
2009-11-20 02:25:00,4.98037,4.98037,4.9783,4.9783,10000000.0
2009-11-20 02:26:00,4.97909,4.98138,4.97851,4.98092,13000000.0
2009-11-20 02:27:00,4.98155,4.98155,4.98063,4.98095,7000000.0
2009-11-20 02:28:00,4.98191,4.98191,4.98046,4.98131,9000000.0
2009-11-20 02:29:00,4.98098,4.98183,4.97968,4.98056,20000000.0
2009-11-20 02:30:00,4.97993,4.98043,4.97947,4.98012,11000000.0
2009-11-20 02:31:00,4.98118,4.98118,4.97967,4.97973,9000000.0
2009-11-20 02:32:00,4.98029,4.9808,4.97847,4.97924,13000000.0
2009-11-20 02:33:00,4.98001,4.98018,4.97819,4.97819,14000000.0
2009-11-20 02:34:00,4.97914,4.97965,4.9784,4.97955,17000000.0
2009-11-20 02:35:00,4.97882,4.98001,4.97785,4.97945,15000000.0
2009-11-20 02:36:00,4.97915,4.98009,4.97799,4.9792,14000000.0
2009-11-20 02:37:00,4.9788,4.97957,4.97758,4.97841,13000000.0
2009-11-20 02:38:00,4.97785,4.979,4.97602,4.97693,14000000.0
2009-11-20 02:39:00,4.97541,4.97767,4.97541,4.97638,15000000.0
2009-11-20 02:40:00,4.97679,4.97799,4.97595,4.97799,12000000.0
2009-11-20 02:41:00,4.97773,4.97841,4.97692,4.97841,13000000.0
2009-11-20 02:42:00,4.97872,4.97872,4.9769,4.9769,16000000.0
2009-11-20 02:43:00,4.97796,4.97862,4.97674,4.97727,18000000.0
2009-11-20 02:44:00,4.97746,4.97761,4.97647,4.97758,10000000.0
2009-11-20 02:45:00,4.97701,4.97745,4.97559,4.97745,14000000.0
2009-11-20 02:46:00,4.97723,4.97768,4.97567,4.97747,18000000.0
2009-11-20 02:47:00,4.97712,4.97749,4.97581,4.97735,17000000.0
2009-11-20 02:48:00,4.97802,4.97802,4.97606,4.97628,7000000.0
2009-11-20 02:49:00,4.97688,4.97733,4.97617,4.97652,13000000.0
2009-11-20 02:50:00,4.97646,4.97716,4.97572,4.97598,14000000.0
2009-11-20 02:51:00,4.97721,4.97752,4.97574,4.97642,15000000.0
2009-11-20 02:52:00,4.97751,4.97799,4.97645,4.97654,15000000.0
2009-11-20 02:53:00,4.97747,4.97882,4.97636,4.97693,9000000.0
2009-11-20 02:54:00,4.97908,4.97982,4.97816,4.97982,13000000.0
2009-11-20 02:55:00,4.97804,4.98174,4.97804,4.98174,11000000.0
2009-11-20 02:56:00,4.97942,4.98095,4.97902,4.98057,18000000.0
2009-11-20 02:57:00,4.98093,4.98207,4.97962,4.98207,13000000.0
2009-11-20 02:58:00,4.98161,4.98287,4.98096,4.98284,9000000.0
2009-11-20 02:59:00,4.98224,4.9832,4.98153,4.98304,14000000.0
2009-11-20 03:00:00,4.98315,4.98409,4.98203,4.98409,11000000.0
2009-11-20 03:01:00,4.98328,4.9837,4.98227,4.98272,11000000.0
2009-11-20 03:02:00,4.9829,4.98354,4.9818,4.9818,11000000.0
2009-11-20 03:03:00,4.98342,4.98342,4.98172,4.98303,23000000.0
2009-11-20 03:04:00,4.98224,4.98366,4.98109,4.98128,11000000.0
2009-11-20 03:05:00,4.98242,4.98264,4.98064,4.98242,17000000.0
2009-11-20 03:06:00,4.98129,4.98377,4.98129,4.98377,9000000.0
2009-11-20 03:07:00,4.98393,4.98481,4.98226,4.98481,15000000.0
2009-11-20 03:08:00,4.98462,4.98575,4.98345,4.98575,12000000.0
2009-11-20 03:09:00,4.98557,4.98713,4.98507,4.98617,15000000.0
2009-11-20 03:10:00,4.985,4.98689,4.985,4.98689,19000000.0
2009-11-20 03:11:00,4.98607,4.98797,4.98606,4.98614,15000000.0
2009-11-20 03:12:00,4.98619,4.9881,4.98619,4.98763,18000000.0
2009-11-20 03:13:00,4.98787,4.988,4.98674,4.98754,18000000.0
2009-11-20 03:14:00,4.98752,4.9888,4.98752,4.98805,10000000.0
2009-11-20 03:15:00,4.9875,4.98884,4.987,4.98763,7000000.0
2009-11-20 03:16:00,4.98763,4.9882,4.98634,4.98721,8000000.0
2009-11-20 03:17:00,4.98806,4.98806,4.98654,4.98705,10000000.0
2009-11-20 03:18:00,4.98671,4.98796,4.98584,4.98702,15000000.0
2009-11-20 03:19:00,4.98777,4.9882,4.98696,4.98763,10000000.0
2009-11-20 03:20:00,4.98842,4.99079,4.98764,4.99079,16000000.0
2009-11-20 03:21:00,4.99031,4.99056,4.9894,4.98964,11000000.0
2009-11-20 03:22:00,4.98964,4.98964,4.98834,4.98882,10000000.0
2009-11-20 03:23:00,4.9899,4.9899,4.98781,4.98783,12000000.0
2009-11-20 03:24:00,4.98907,4.98907,4.98696,4.98696,13000000.0
2009-11-20 03:25:00,4.98891,4.98905,4.98711,4.98905,11000000.0
2009-11-20 03:26:00,4.98902,4.99044,4.98836,4.99044,13000000.0
2009-11-20 03:27:00,4.99066,4.99079,4.9883,4.98972,14000000.0
2009-11-20 03:28:00,4.98986,4.99034,4.98856,4.98856,18000000.0
2009-11-20 03:29:00,4.99029,4.99029,4.9875,4.98931,15000000.0
2009-11-20 03:30:00,4.98877,4.98982,4.98813,4.98982,10000000.0
2009-11-20 03:31:00,4.98952,4.98979,4.98798,4.98875,13000000.0
2009-11-20 03:32:00,4.98788,4.98847,4.98667,4.98818,16000000.0
2009-11-20 03:33:00,4.98778,4.98921,4.9874,4.98794,13000000.0
2009-11-20 03:34:00,4.9882,4.98857,4.9871,4.98809,16000000.0
2009-11-20 03:35:00,4.98782,4.98798,4.98678,4.98678,10000000.0
2009-11-20 03:36:00,4.98785,4.98812,4.98688,4.98774,11000000.0
2009-11-20 03:37:00,4.98847,4.98917,4.98711,4.98738,13000000.0
2009-11-20 03:38:00,4.98876,4.98946,4.98782,4.98806,13000000.0
2009-11-20 03:39:00,4.98813,4.98943,4.9876,4.98819,13000000.0
2009-11-20 03:40:00,4.98843,4.9895,4.988,4.98905,12000000.0
2009-11-20 03:41:00,4.98908,4.98931,4.98726,4.98726,16000000.0
2009-11-20 03:42:00,4.98856,4.98917,4.9872,4.9884,21000000.0
2009-11-20 03:43:00,4.98811,4.9897,4.98704,4.98718,18000000.0
2009-11-20 03:44:00,4.98798,4.9887,4.98678,4.98678,15000000.0
2009-11-20 03:45:00,4.98775,4.98787,4.98576,4.98576,9000000.0
2009-11-20 03:46:00,4.98732,4.98806,4.98652,4.98787,8000000.0
2009-11-20 03:47:00,4.98793,4.98913,4.98702,4.98913,11000000.0
2009-11-20 03:48:00,4.98811,4.99026,4.98811,4.9896,9000000.0
2009-11-20 03:49:00,4.98959,4.98959,4.9872,4.98768,16000000.0
2009-11-20 03:50:00,4.98896,4.98896,4.98667,4.98808,19000000.0
2009-11-20 03:51:00,4.98755,4.98913,4.98755,4.98758,9000000.0
2009-11-20 03:52:00,4.98907,4.99023,4.98839,4.9894,19000000.0
2009-11-20 03:53:00,4.98948,4.99038,4.98828,4.99038,10000000.0
2009-11-20 03:54:00,4.98908,4.9911,4.98888,4.9911,17000000.0
2009-11-20 03:55:00,4.99176,4.99198,4.9898,4.99025,16000000.0
2009-11-20 03:56:00,4.99029,4.99158,4.98994,4.99104,7000000.0
2009-11-20 03:57:00,4.9902,4.99155,4.98976,4.9899,11000000.0
2009-11-20 03:58:00,4.9907,4.99184,4.99031,4.99166,12000000.0
2009-11-20 03:59:00,4.99028,4.99153,4.98977,4.99153,17000000.0
2009-11-20 04:00:00,4.99104,4.99202,4.99054,4.99123,12000000.0
2009-11-20 04:01:00,4.99127,4.99243,4.99101,4.99198,16000000.0
2009-11-20 04:02:00,4.99241,4.99327,4.99151,4.99302,14000000.0
2009-11-20 04:03:00,4.99207,4.99298,4.99135,4.99298,12000000.0
2009-11-20 04:04:00,4.99248,4.99285,4.99144,4.99285,16000000.0
2009-11-20 04:05:00,4.99314,4.99333,4.99169,4.99179,13000000.0
2009-11-20 04:06:00,4.99168,4.99366,4.99154,4.99154,16000000.0
2009-11-20 04:07:00,4.99106,4.99295,4.99106,4.99191,13000000.0
2009-11-20 04:08:00,4.9934,4.99341,4.99208,4.99208,14000000.0
2009-11-20 04:09:00,4.99358,4.99358,4.992,4.99201,10000000.0
2009-11-20 04:10:00,4.99311,4.99372,4.99237,4.99316,12000000.0
2009-11-20 04:11:00,4.99299,4.99394,4.99273,4.99388,14000000.0
2009-11-20 04:12:00,4.9935,4.99365,4.99243,4.99281,19000000.0
2009-11-20 04:13:00,4.99374,4.99396,4.99229,4.99243,20000000.0
2009-11-20 04:14:00,4.99177,4.99295,4.99167,4.99246,12000000.0
2009-11-20 04:15:00,4.99229,4.99309,4.99194,4.99309,8000000.0
2009-11-20 04:16:00,4.99132,4.99317,4.99132,4.99298,13000000.0
2009-11-20 04:17:00,4.9931,4.99313,4.99171,4.99295,15000000.0
2009-11-20 04:18:00,4.99216,4.99228,4.99094,4.99094,9000000.0
2009-11-20 04:19:00,4.99056,4.99199,4.99056,4.99163,12000000.0
2009-11-20 04:20:00,4.99106,4.99209,4.99106,4.99176,9000000.0
2009-11-20 04:21:00,4.99194,4.99222,4.99061,4.99136,17000000.0
2009-11-20 04:22:00,4.99142,4.99199,4.9907,4.9907,14000000.0
2009-11-20 04:23:00,4.99166,4.99239,4.99131,4.99239,10000000.0
2009-11-20 04:24:00,4.99202,4.99273,4.9911,4.99117,12000000.0
2009-11-20 04:25:00,4.99151,4.99192,4.99091,4.99176,10000000.0
2009-11-20 04:26:00,4.99198,4.99223,4.99107,4.99152,7000000.0
2009-11-20 04:27:00,4.99156,4.99241,4.99094,4.99198,15000000.0
2009-11-20 04:28:00,4.99192,4.99192,4.98976,4.99161,7000000.0
2009-11-20 04:29:00,4.99163,4.99236,4.99067,4.99086,14000000.0
2009-11-20 04:30:00,4.99223,4.99313,4.99183,4.99313,11000000.0
2009-11-20 04:31:00,4.99301,4.99301,4.99121,4.99243,15000000.0
2009-11-20 04:32:00,4.9916,4.99324,4.9916,4.9927,17000000.0
2009-11-20 04:33:00,4.99205,4.99292,4.99123,4.99247,14000000.0
2009-11-20 04:34:00,4.99155,4.99272,4.99148,4.99272,9000000.0
2009-11-20 04:35:00,4.99286,4.99299,4.99165,4.9923,12000000.0
2009-11-20 04:36:00,4.99128,4.99319,4.99128,4.99228,12000000.0
2009-11-20 04:37:00,4.99228,4.9929,4.99111,4.99111,12000000.0
2009-11-20 04:38:00,4.99221,4.99266,4.99118,4.99266,11000000.0
2009-11-20 04:39:00,4.9915,4.99293,4.9914,4.99186,17000000.0
2009-11-20 04:40:00,4.9915,4.99215,4.99072,4.99072,9000000.0
2009-11-20 04:41:00,4.99176,4.99287,4.99167,4.99287,10000000.0
2009-11-20 04:42:00,4.99144,4.99253,4.99118,4.99118,8000000.0
2009-11-20 04:43:00,4.99196,4.99348,4.99177,4.99348,18000000.0
2009-11-20 04:44:00,4.99326,4.99337,4.9922,4.99269,9000000.0
2009-11-20 04:45:00,4.99299,4.9935,4.99227,4.99324,9000000.0
2009-11-20 04:46:00,4.99185,4.99303,4.99185,4.99187,16000000.0
2009-11-20 04:47:00,4.99274,4.99362,4.99237,4.99359,12000000.0
2009-11-20 04:48:00,4.99379,4.99379,4.99264,4.99308,10000000.0
2009-11-20 04:49:00,4.99157,4.99306,4.99089,4.99224,16000000.0
2009-11-20 04:50:00,4.9938,4.9938,4.99215,4.99335,16000000.0
2009-11-20 04:51:00,4.99313,4.99352,4.9922,4.99352,20000000.0
2009-11-20 04:52:00,4.99405,4.99405,4.99186,4.99186,13000000.0
2009-11-20 04:53:00,4.99153,4.9927,4.99129,4.99129,11000000.0
2009-11-20 04:54:00,4.99332,4.99332,4.99187,4.99187,11000000.0
2009-11-20 04:55:00,4.99391,4.99391,4.99221,4.99221,12000000.0
2009-11-20 04:56:00,4.99372,4.99393,4.99236,4.99239,16000000.0
2009-11-20 04:57:00,4.99257,4.99361,4.99257,4.99361,7000000.0
2009-11-20 04:58:00,4.99201,4.99378,4.99201,4.99349,13000000.0
2009-11-20 04:59:00,4.99365,4.99365,4.99168,4.99168,17000000.0
2009-11-20 05:00:00,4.99272,4.9928,4.99101,4.99101,10000000.0
2009-11-20 05:01:00,4.99168,4.99246,4.99054,4.99121,13000000.0
2009-11-20 05:02:00,4.99093,4.99146,4.98984,4.98984,18000000.0
2009-11-20 05:03:00,4.9902,4.99147,4.99,4.99061,9000000.0
2009-11-20 05:04:00,4.98928,4.99109,4.98928,4.99082,12000000.0
2009-11-20 05:05:00,4.99133,4.99157,4.99019,4.99155,10000000.0
2009-11-20 05:06:00,4.99162,4.99229,4.98983,4.99127,20000000.0
2009-11-20 05:07:00,4.9908,4.99152,4.99035,4.99059,10000000.0
2009-11-20 05:08:00,4.99049,4.99139,4.99042,4.99139,17000000.0
2009-11-20 05:09:00,4.99041,4.99173,4.98978,4.98984,15000000.0
2009-11-20 05:10:00,4.98944,4.99102,4.98944,4.99081,10000000.0
2009-11-20 05:11:00,4.99209,4.99209,4.99042,4.99208,16000000.0
2009-11-20 05:12:00,4.99265,4.99276,4.99137,4.99239,7000000.0
2009-11-20 05:13:00,4.99212,4.99222,4.99074,4.99222,12000000.0
2009-11-20 05:14:00,4.99257,4.9928,4.99077,4.99252,14000000.0
2009-11-20 05:15:00,4.99174,4.9924,4.99002,4.99002,16000000.0
2009-11-20 05:16:00,4.99131,4.99193,4.98944,4.99127,15000000.0
2009-11-20 05:17:00,4.99026,4.99026,4.98877,4.98989,10000000.0
2009-11-20 05:18:00,4.99062,4.99062,4.98871,4.98955,13000000.0
2009-11-20 05:19:00,4.98841,4.99042,4.98841,4.98986,13000000.0
2009-11-20 05:20:00,4.98969,4.99014,4.98841,4.98841,20000000.0
2009-11-20 05:21:00,4.98974,4.98993,4.98841,4.98954,9000000.0
2009-11-20 05:22:00,4.98959,4.98959,4.98804,4.98889,17000000.0
2009-11-20 05:23:00,4.98905,4.9893,4.98785,4.98919,14000000.0
2009-11-20 05:24:00,4.98883,4.98913,4.9872,4.9872,19000000.0
2009-11-20 05:25:00,4.98788,4.98924,4.9873,4.98751,13000000.0
2009-11-20 05:26:00,4.98731,4.98867,4.98719,4.98764,13000000.0
2009-11-20 05:27:00,4.98776,4.98856,4.9872,4.9876,13000000.0
2009-11-20 05:28:00,4.98824,4.98898,4.98745,4.98747,10000000.0
2009-11-20 05:29:00,4.98715,4.98915,4.98708,4.98844,17000000.0
2009-11-20 05:30:00,4.98787,4.98918,4.9875,4.98883,21000000.0
2009-11-20 05:31:00,4.98832,4.98964,4.98756,4.98833,13000000.0
2009-11-20 05:32:00,4.98808,4.98832,4.9873,4.9873,16000000.0
2009-11-20 05:33:00,4.98804,4.98855,4.98707,4.98775,13000000.0
2009-11-20 05:34:00,4.9881,4.98837,4.98718,4.98798,13000000.0
2009-11-20 05:35:00,4.98684,4.98788,4.98613,4.98777,14000000.0
2009-11-20 05:36:00,4.98769,4.98802,4.98633,4.98778,18000000.0
2009-11-20 05:37:00,4.9872,4.98799,4.98636,4.98636,12000000.0
2009-11-20 05:38:00,4.98728,4.98867,4.98722,4.98844,13000000.0
2009-11-20 05:39:00,4.98707,4.98835,4.98656,4.98741,21000000.0
2009-11-20 05:40:00,4.98812,4.98812,4.98482,4.98626,14000000.0
2009-11-20 05:41:00,4.98532,4.98712,4.98512,4.98712,13000000.0
2009-11-20 05:42:00,4.98622,4.98622,4.98412,4.98412,8000000.0
2009-11-20 05:43:00,4.98547,4.98634,4.98474,4.98491,13000000.0
2009-11-20 05:44:00,4.98479,4.98606,4.98457,4.98457,13000000.0
2009-11-20 05:45:00,4.98555,4.98664,4.98479,4.98535,24000000.0
2009-11-20 05:46:00,4.9862,4.98636,4.98434,4.98512,14000000.0
2009-11-20 05:47:00,4.98644,4.9865,4.98524,4.98612,11000000.0
2009-11-20 05:48:00,4.98693,4.98735,4.98529,4.98529,18000000.0
2009-11-20 05:49:00,4.98594,4.98649,4.98482,4.98588,10000000.0
2009-11-20 05:50:00,4.98436,4.98585,4.98426,4.98426,10000000.0
2009-11-20 05:51:00,4.98549,4.98598,4.98503,4.98549,11000000.0
2009-11-20 05:52:00,4.98446,4.98665,4.98446,4.98533,19000000.0
2009-11-20 05:53:00,4.98443,4.98628,4.9844,4.98628,15000000.0
2009-11-20 05:54:00,4.98475,4.98564,4.98474,4.98504,7000000.0
2009-11-20 05:55:00,4.98482,4.9854,4.98363,4.98531,12000000.0
2009-11-20 05:56:00,4.98533,4.98547,4.98384,4.98384,16000000.0
2009-11-20 05:57:00,4.98513,4.98526,4.98417,4.98434,11000000.0
2009-11-20 05:58:00,4.9844,4.98493,4.98234,4.9829,22000000.0
2009-11-20 05:59:00,4.98298,4.98451,4.98194,4.98194,9000000.0
2009-11-20 06:00:00,4.98316,4.98365,4.98185,4.98365,17000000.0
2009-11-20 06:01:00,4.983,4.98417,4.98263,4.98367,18000000.0
2009-11-20 06:02:00,4.98389,4.98488,4.98329,4.98378,18000000.0
2009-11-20 06:03:00,4.98471,4.98475,4.98282,4.9838,16000000.0
2009-11-20 06:04:00,4.98455,4.98455,4.98224,4.98298,8000000.0
2009-11-20 06:05:00,4.98282,4.98312,4.98165,4.98268,10000000.0
2009-11-20 06:06:00,4.98181,4.98374,4.98181,4.98279,27000000.0
2009-11-20 06:07:00,4.98241,4.98329,4.9809,4.98176,17000000.0
2009-11-20 06:08:00,4.9813,4.98186,4.97967,4.98081,14000000.0
2009-11-20 06:09:00,4.98157,4.98319,4.98097,4.98227,13000000.0
2009-11-20 06:10:00,4.98252,4.9831,4.98153,4.98207,14000000.0
2009-11-20 06:11:00,4.98247,4.98351,4.98206,4.98283,16000000.0
2009-11-20 06:12:00,4.98252,4.98378,4.98177,4.9831,17000000.0
2009-11-20 06:13:00,4.98409,4.98409,4.98218,4.98307,14000000.0
2009-11-20 06:14:00,4.98212,4.98396,4.98212,4.98387,12000000.0
2009-11-20 06:15:00,4.98378,4.98512,4.98273,4.98512,13000000.0
2009-11-20 06:16:00,4.98394,4.9845,4.98214,4.98278,14000000.0
2009-11-20 06:17:00,4.98379,4.98414,4.98306,4.98313,11000000.0
2009-11-20 06:18:00,4.98281,4.9835,4.98212,4.98247,12000000.0
2009-11-20 06:19:00,4.98353,4.98353,4.98231,4.98288,19000000.0
2009-11-20 06:20:00,4.98355,4.98401,4.98235,4.98355,11000000.0
2009-11-20 06:21:00,4.98273,4.98347,4.98148,4.98148,9000000.0
2009-11-20 06:22:00,4.9809,4.98236,4.98007,4.98179,22000000.0
2009-11-20 06:23:00,4.98175,4.98177,4.98044,4.98092,18000000.0
2009-11-20 06:24:00,4.98054,4.98095,4.97966,4.9799,8000000.0
2009-11-20 06:25:00,4.98223,4.98229,4.98032,4.98032,9000000.0
2009-11-20 06:26:00,4.98182,4.98182,4.98,4.98054,13000000.0
2009-11-20 06:27:00,4.97929,4.98115,4.97919,4.98104,15000000.0
2009-11-20 06:28:00,4.98049,4.98102,4.97917,4.97968,18000000.0
2009-11-20 06:29:00,4.98011,4.9806,4.97948,4.97984,16000000.0
2009-11-20 06:30:00,4.98021,4.98051,4.97848,4.97939,10000000.0
2009-11-20 06:31:00,4.97922,4.98087,4.97922,4.97981,13000000.0
2009-11-20 06:32:00,4.98072,4.98094,4.97947,4.97947,10000000.0
2009-11-20 06:33:00,4.98118,4.98243,4.98031,4.98243,10000000.0
2009-11-20 06:34:00,4.98294,4.98294,4.98131,4.98174,15000000.0
2009-11-20 06:35:00,4.98121,4.98152,4.9795,4.98133,13000000.0
2009-11-20 06:36:00,4.98174,4.9822,4.98017,4.98093,23000000.0
2009-11-20 06:37:00,4.98129,4.98163,4.98032,4.98163,11000000.0
2009-11-20 06:38:00,4.9809,4.98167,4.97964,4.97964,17000000.0
2009-11-20 06:39:00,4.97946,4.98029,4.97921,4.97998,8000000.0
2009-11-20 06:40:00,4.98072,4.98144,4.97958,4.98038,15000000.0
2009-11-20 06:41:00,4.9803,4.98147,4.98008,4.9805,15000000.0
2009-11-20 06:42:00,4.98139,4.98223,4.98028,4.98182,16000000.0
2009-11-20 06:43:00,4.98162,4.98208,4.98071,4.98149,12000000.0
2009-11-20 06:44:00,4.9819,4.98196,4.98011,4.98121,13000000.0
2009-11-20 06:45:00,4.98021,4.98173,4.97941,4.98112,14000000.0
2009-11-20 06:46:00,4.98151,4.98244,4.97993,4.98244,12000000.0
2009-11-20 06:47:00,4.98187,4.98205,4.98082,4.98082,11000000.0
2009-11-20 06:48:00,4.98102,4.98174,4.98035,4.98112,15000000.0
2009-11-20 06:49:00,4.98092,4.9819,4.98003,4.98027,17000000.0
2009-11-20 06:50:00,4.98103,4.98195,4.98022,4.98109,13000000.0
2009-11-20 06:51:00,4.98031,4.98144,4.98031,4.98121,8000000.0
2009-11-20 06:52:00,4.98115,4.98171,4.98004,4.98004,14000000.0
2009-11-20 06:53:00,4.98117,4.98159,4.97947,4.98046,13000000.0
2009-11-20 06:54:00,4.98018,4.98118,4.97938,4.97981,8000000.0
2009-11-20 06:55:00,4.9808,4.98116,4.97934,4.98008,10000000.0
2009-11-20 06:56:00,4.98037,4.98098,4.97929,4.98098,11000000.0
2009-11-20 06:57:00,4.98098,4.98098,4.97812,4.97895,17000000.0
2009-11-20 06:58:00,4.97848,4.98079,4.97848,4.9796,12000000.0
2009-11-20 06:59:00,4.97901,4.98021,4.97846,4.97846,14000000.0
2009-11-20 07:00:00,4.97882,4.97958,4.97808,4.9792,11000000.0
2009-11-20 07:01:00,4.97862,4.97896,4.97783,4.97896,10000000.0
2009-11-20 07:02:00,4.97858,4.97947,4.97744,4.97744,14000000.0
2009-11-20 07:03:00,4.97785,4.9789,4.97785,4.9789,7000000.0
2009-11-20 07:04:00,4.98019,4.98047,4.97889,4.97936,16000000.0
2009-11-20 07:05:00,4.97947,4.98061,4.97904,4.97904,15000000.0
2009-11-20 07:06:00,4.9791,4.98059,4.97907,4.97907,16000000.0
2009-11-20 07:07:00,4.98022,4.98152,4.97976,4.98152,12000000.0
2009-11-20 07:08:00,4.98087,4.98172,4.98056,4.98143,8000000.0
2009-11-20 07:09:00,4.98206,4.9822,4.98097,4.98153,8000000.0
2009-11-20 07:10:00,4.98084,4.98181,4.97999,4.98112,16000000.0
2009-11-20 07:11:00,4.98138,4.98187,4.98002,4.98002,17000000.0
2009-11-20 07:12:00,4.98205,4.98205,4.98066,4.98191,20000000.0
2009-11-20 07:13:00,4.98106,4.98237,4.98046,4.9807,18000000.0
2009-11-20 07:14:00,4.98178,4.98273,4.98115,4.98272,11000000.0
2009-11-20 07:15:00,4.98093,4.98211,4.98088,4.98188,18000000.0
2009-11-20 07:16:00,4.98174,4.98264,4.98136,4.98247,18000000.0
2009-11-20 07:17:00,4.98117,4.98267,4.98092,4.98227,12000000.0
2009-11-20 07:18:00,4.98184,4.98579,4.98184,4.9832,18000000.0
2009-11-20 07:19:00,4.98449,4.9848,4.98324,4.98435,14000000.0
2009-11-20 07:20:00,4.98346,4.98453,4.98222,4.98381,18000000.0
2009-11-20 07:21:00,4.98356,4.98405,4.98174,4.98319,13000000.0
2009-11-20 07:22:00,4.98349,4.9843,4.98244,4.98244,14000000.0
2009-11-20 07:23:00,4.98219,4.98387,4.98212,4.98324,15000000.0
2009-11-20 07:24:00,4.98362,4.98389,4.9822,4.98389,16000000.0
2009-11-20 07:25:00,4.98309,4.98383,4.9818,4.98212,15000000.0
2009-11-20 07:26:00,4.98276,4.98332,4.98157,4.98295,13000000.0
2009-11-20 07:27:00,4.98166,4.98324,4.98133,4.98148,12000000.0
2009-11-20 07:28:00,4.98372,4.98375,4.98152,4.98277,22000000.0
2009-11-20 07:29:00,4.98307,4.9831,4.98125,4.98245,16000000.0
2009-11-20 07:30:00,4.98278,4.98278,4.98064,4.98227,14000000.0
2009-11-20 07:31:00,4.98136,4.98182,4.9807,4.98129,13000000.0
2009-11-20 07:32:00,4.97981,4.9816,4.97981,4.98114,9000000.0
2009-11-20 07:33:00,4.98095,4.98198,4.98031,4.98154,7000000.0
2009-11-20 07:34:00,4.98039,4.98188,4.98019,4.9817,18000000.0
2009-11-20 07:35:00,4.98115,4.98158,4.98006,4.98006,9000000.0
2009-11-20 07:36:00,4.98151,4.98172,4.97985,4.98096,13000000.0
2009-11-20 07:37:00,4.97969,4.98183,4.97969,4.98131,11000000.0
2009-11-20 07:38:00,4.97975,4.98149,4.97942,4.98149,11000000.0
2009-11-20 07:39:00,4.98031,4.98113,4.97927,4.98061,19000000.0
2009-11-20 07:40:00,4.98041,4.9807,4.97943,4.98014,11000000.0
2009-11-20 07:41:00,4.97885,4.98065,4.97885,4.98023,7000000.0
2009-11-20 07:42:00,4.98014,4.98089,4.97972,4.98039,13000000.0
2009-11-20 07:43:00,4.98046,4.98111,4.9796,4.98099,14000000.0
2009-11-20 07:44:00,4.98034,4.98102,4.97913,4.97913,10000000.0
2009-11-20 07:45:00,4.97971,4.98042,4.97912,4.98002,8000000.0
2009-11-20 07:46:00,4.97903,4.98139,4.97903,4.98049,13000000.0
2009-11-20 07:47:00,4.98124,4.98177,4.98003,4.98152,15000000.0
2009-11-20 07:48:00,4.98117,4.98265,4.98082,4.98089,13000000.0
2009-11-20 07:49:00,4.98053,4.98199,4.98046,4.98115,10000000.0
2009-11-20 07:50:00,4.98168,4.98191,4.97945,4.98066,17000000.0
2009-11-20 07:51:00,4.9809,4.98167,4.98029,4.98135,16000000.0
2009-11-20 07:52:00,4.98102,4.98166,4.97951,4.98093,13000000.0
2009-11-20 07:53:00,4.98008,4.98074,4.97919,4.98073,10000000.0
2009-11-20 07:54:00,4.97932,4.98099,4.97932,4.98099,11000000.0
2009-11-20 07:55:00,4.98074,4.98101,4.97945,4.98016,12000000.0
2009-11-20 07:56:00,4.98111,4.98127,4.97969,4.98065,13000000.0
2009-11-20 07:57:00,4.98058,4.98094,4.97963,4.97963,8000000.0
2009-11-20 07:58:00,4.98026,4.9812,4.97976,4.98035,14000000.0
2009-11-20 07:59:00,4.98048,4.9812,4.98004,4.98099,15000000.0
2009-11-20 08:00:00,4.9814,4.9814,4.98004,4.98027,10000000.0
2009-11-20 08:01:00,4.9798,4.98088,4.97914,4.97914,13000000.0
2009-11-20 08:02:00,4.97937,4.98082,4.97917,4.98036,14000000.0
2009-11-20 08:03:00,4.97957,4.98095,4.97935,4.97935,12000000.0
2009-11-20 08:04:00,4.98013,4.98075,4.9792,4.98066,16000000.0
2009-11-20 08:05:00,4.98027,4.98082,4.97939,4.98046,14000000.0
2009-11-20 08:06:00,4.97913,4.98076,4.97885,4.97984,19000000.0
2009-11-20 08:07:00,4.98078,4.98078,4.97935,4.98033,19000000.0
2009-11-20 08:08:00,4.97998,4.9816,4.97974,4.9816,11000000.0
2009-11-20 08:09:00,4.98163,4.98163,4.97998,4.98149,10000000.0
2009-11-20 08:10:00,4.98045,4.98085,4.97986,4.98073,16000000.0
2009-11-20 08:11:00,4.98033,4.98126,4.98005,4.98094,9000000.0
2009-11-20 08:12:00,4.97974,4.98072,4.97958,4.98045,10000000.0
2009-11-20 08:13:00,4.98043,4.98043,4.97819,4.97978,11000000.0
2009-11-20 08:14:00,4.9798,4.98029,4.97842,4.98029,12000000.0
2009-11-20 08:15:00,4.97999,4.9805,4.9787,4.97945,15000000.0
2009-11-20 08:16:00,4.97884,4.98076,4.97884,4.97947,14000000.0
2009-11-20 08:17:00,4.97984,4.98073,4.97918,4.97918,10000000.0
2009-11-20 08:18:00,4.9811,4.9811,4.97925,4.97996,9000000.0
2009-11-20 08:19:00,4.9799,4.98044,4.97906,4.98038,11000000.0
2009-11-20 08:20:00,4.97936,4.98028,4.9784,4.9784,11000000.0
2009-11-20 08:21:00,4.97954,4.97994,4.97814,4.97903,20000000.0
2009-11-20 08:22:00,4.97898,4.97914,4.97837,4.97837,8000000.0
2009-11-20 08:23:00,4.97922,4.9803,4.97841,4.97969,12000000.0
2009-11-20 08:24:00,4.97915,4.98038,4.97903,4.97908,13000000.0
2009-11-20 08:25:00,4.9799,4.9799,4.97837,4.97915,12000000.0
2009-11-20 08:26:00,4.97848,4.97902,4.97794,4.97902,13000000.0
2009-11-20 08:27:00,4.97845,4.97975,4.97724,4.97921,11000000.0
2009-11-20 08:28:00,4.97736,4.97895,4.97736,4.97895,8000000.0
2009-11-20 08:29:00,4.97865,4.97872,4.97625,4.97769,12000000.0
2009-11-20 08:30:00,4.97716,4.9776,4.97606,4.97738,11000000.0
2009-11-20 08:31:00,4.97738,4.97744,4.97571,4.97744,10000000.0
2009-11-20 08:32:00,4.97686,4.97704,4.97548,4.97548,13000000.0
2009-11-20 08:33:00,4.97676,4.97763,4.97617,4.97763,11000000.0
2009-11-20 08:34:00,4.97725,4.97753,4.97625,4.97738,17000000.0
2009-11-20 08:35:00,4.97714,4.97912,4.97683,4.97743,11000000.0
2009-11-20 08:36:00,4.97855,4.97909,4.97731,4.97731,10000000.0
2009-11-20 08:37:00,4.97899,4.97962,4.97849,4.97906,9000000.0
2009-11-20 08:38:00,4.97923,4.98007,4.97792,4.97935,18000000.0
2009-11-20 08:39:00,4.97934,4.97934,4.97786,4.97834,8000000.0
2009-11-20 08:40:00,4.977,4.97864,4.97685,4.97799,7000000.0
2009-11-20 08:41:00,4.97771,4.97842,4.977,4.97831,16000000.0
2009-11-20 08:42:00,4.9787,4.9795,4.97778,4.97851,14000000.0
2009-11-20 08:43:00,4.98,4.98013,4.97902,4.98009,12000000.0
2009-11-20 08:44:00,4.98037,4.98252,4.97994,4.98206,9000000.0
2009-11-20 08:45:00,4.98344,4.98356,4.98178,4.98248,18000000.0
2009-11-20 08:46:00,4.98289,4.98384,4.98171,4.98311,14000000.0
2009-11-20 08:47:00,4.98375,4.98445,4.98234,4.98414,18000000.0
2009-11-20 08:48:00,4.98443,4.98443,4.9831,4.98325,12000000.0
2009-11-20 08:49:00,4.98345,4.98352,4.98197,4.98324,14000000.0
2009-11-20 08:50:00,4.9822,4.98359,4.98153,4.98153,16000000.0
2009-11-20 08:51:00,4.98188,4.98313,4.98141,4.98234,21000000.0
2009-11-20 08:52:00,4.98234,4.98354,4.98199,4.98289,20000000.0
2009-11-20 08:53:00,4.98342,4.98361,4.98281,4.98347,7000000.0
2009-11-20 08:54:00,4.98406,4.98548,4.98313,4.98376,17000000.0
2009-11-20 08:55:00,4.98405,4.98437,4.98265,4.98318,12000000.0
2009-11-20 08:56:00,4.98297,4.98535,4.98297,4.98313,17000000.0
2009-11-20 08:57:00,4.98282,4.98432,4.98282,4.98401,16000000.0
2009-11-20 08:58:00,4.98406,4.98461,4.98314,4.98326,12000000.0
2009-11-20 08:59:00,4.9828,4.98371,4.98254,4.98254,13000000.0
2009-11-20 09:00:00,4.98301,4.98346,4.98125,4.98125,17000000.0
2009-11-20 09:01:00,4.98246,4.98259,4.98117,4.9814,13000000.0
2009-11-20 09:02:00,4.98117,4.98186,4.98047,4.98134,8000000.0
2009-11-20 09:03:00,4.98125,4.98125,4.97854,4.98063,16000000.0
2009-11-20 09:04:00,4.98072,4.98072,4.97871,4.97976,8000000.0
2009-11-20 09:05:00,4.9799,4.9799,4.97869,4.97924,11000000.0
2009-11-20 09:06:00,4.97829,4.98043,4.97804,4.97975,10000000.0
2009-11-20 09:07:00,4.98138,4.98148,4.97932,4.98002,10000000.0
2009-11-20 09:08:00,4.98032,4.98074,4.97845,4.97926,19000000.0
2009-11-20 09:09:00,4.97839,4.9797,4.9777,4.97896,16000000.0
2009-11-20 09:10:00,4.9799,4.97995,4.97828,4.97937,8000000.0
2009-11-20 09:11:00,4.97965,4.98002,4.97867,4.97911,11000000.0
2009-11-20 09:12:00,4.97918,4.97918,4.97695,4.97807,16000000.0
2009-11-20 09:13:00,4.97709,4.97911,4.97709,4.97911,15000000.0
2009-11-20 09:14:00,4.97917,4.98013,4.97781,4.97781,17000000.0
2009-11-20 09:15:00,4.97834,4.97988,4.9783,4.97961,12000000.0
2009-11-20 09:16:00,4.97992,4.98062,4.97839,4.9802,14000000.0
2009-11-20 09:17:00,4.98078,4.98241,4.97968,4.98241,14000000.0
2009-11-20 09:18:00,4.98218,4.98218,4.98013,4.98066,18000000.0
2009-11-20 09:19:00,4.98102,4.98222,4.98023,4.98069,14000000.0
2009-11-20 09:20:00,4.98138,4.98218,4.97964,4.98065,18000000.0
2009-11-20 09:21:00,4.9801,4.98122,4.97953,4.98053,17000000.0
2009-11-20 09:22:00,4.98106,4.98217,4.97996,4.98175,13000000.0
2009-11-20 09:23:00,4.98057,4.98211,4.98057,4.98211,12000000.0
2009-11-20 09:24:00,4.98097,4.98238,4.98097,4.98166,14000000.0
2009-11-20 09:25:00,4.98139,4.98362,4.98139,4.98249,9000000.0
2009-11-20 09:26:00,4.98165,4.98301,4.98105,4.98234,13000000.0
2009-11-20 09:27:00,4.98243,4.98342,4.98156,4.98342,13000000.0
2009-11-20 09:28:00,4.98333,4.98446,4.98164,4.9833,19000000.0
2009-11-20 09:29:00,4.98418,4.98546,4.98332,4.98546,14000000.0
2009-11-20 09:30:00,4.98436,4.98657,4.98436,4.98591,15000000.0
2009-11-20 09:31:00,4.98492,4.98577,4.9846,4.98577,11000000.0
2009-11-20 09:32:00,4.98435,4.98624,4.98428,4.98514,16000000.0
2009-11-20 09:33:00,4.98565,4.98565,4.98404,4.98511,9000000.0
2009-11-20 09:34:00,4.98531,4.98665,4.98446,4.98583,18000000.0
2009-11-20 09:35:00,4.98636,4.98675,4.98431,4.9844,14000000.0
2009-11-20 09:36:00,4.98583,4.98784,4.98537,4.98784,16000000.0
2009-11-20 09:37:00,4.98747,4.98798,4.98605,4.98716,20000000.0
2009-11-20 09:38:00,4.98667,4.98794,4.98598,4.98782,19000000.0
2009-11-20 09:39:00,4.98787,4.9884,4.98605,4.98781,16000000.0
2009-11-20 09:40:00,4.98725,4.98725,4.98549,4.98606,12000000.0
2009-11-20 09:41:00,4.98699,4.98713,4.98519,4.98671,18000000.0
2009-11-20 09:42:00,4.98797,4.98798,4.98572,4.98726,16000000.0
2009-11-20 09:43:00,4.987,4.98722,4.9851,4.98714,15000000.0
2009-11-20 09:44:00,4.98661,4.98661,4.98433,4.98543,13000000.0
2009-11-20 09:45:00,4.98572,4.98572,4.98366,4.9839,13000000.0
2009-11-20 09:46:00,4.9848,4.9848,4.9831,4.9839,17000000.0
2009-11-20 09:47:00,4.98292,4.9852,4.98292,4.98512,13000000.0
2009-11-20 09:48:00,4.98493,4.98505,4.98322,4.98435,16000000.0
2009-11-20 09:49:00,4.98494,4.98535,4.98371,4.98509,17000000.0
2009-11-20 09:50:00,4.98515,4.98636,4.98417,4.9861,12000000.0
2009-11-20 09:51:00,4.98527,4.98614,4.98458,4.98459,16000000.0
2009-11-20 09:52:00,4.98512,4.98566,4.98425,4.98482,16000000.0
2009-11-20 09:53:00,4.98496,4.98496,4.98364,4.98378,15000000.0
2009-11-20 09:54:00,4.98389,4.98389,4.98185,4.98207,15000000.0
2009-11-20 09:55:00,4.9833,4.9833,4.98142,4.98156,15000000.0
2009-11-20 09:56:00,4.98173,4.98359,4.98147,4.98319,17000000.0
2009-11-20 09:57:00,4.98232,4.98429,4.98232,4.98429,12000000.0
2009-11-20 09:58:00,4.98397,4.98531,4.9829,4.9829,14000000.0
2009-11-20 09:59:00,4.98487,4.98487,4.98319,4.98319,10000000.0
2009-11-20 10:00:00,4.98438,4.98481,4.98395,4.98481,11000000.0
2009-11-20 10:01:00,4.98485,4.98622,4.984,4.98582,24000000.0
2009-11-20 10:02:00,4.98564,4.98588,4.98422,4.98518,14000000.0
2009-11-20 10:03:00,4.98477,4.98618,4.98409,4.98618,16000000.0
2009-11-20 10:04:00,4.98628,4.98638,4.98499,4.98621,10000000.0
2009-11-20 10:05:00,4.98392,4.98546,4.98369,4.98462,10000000.0
2009-11-20 10:06:00,4.98571,4.98634,4.98491,4.98634,9000000.0
2009-11-20 10:07:00,4.98583,4.98683,4.9849,4.98646,11000000.0
2009-11-20 10:08:00,4.98693,4.98777,4.98601,4.98746,9000000.0
2009-11-20 10:09:00,4.98764,4.98766,4.98584,4.98631,11000000.0
2009-11-20 10:10:00,4.98581,4.98652,4.98395,4.98614,15000000.0
2009-11-20 10:11:00,4.98535,4.98593,4.98448,4.98592,16000000.0
2009-11-20 10:12:00,4.98579,4.98603,4.98401,4.98465,19000000.0
2009-11-20 10:13:00,4.9849,4.98615,4.98446,4.98446,9000000.0
2009-11-20 10:14:00,4.98583,4.98585,4.98483,4.98557,11000000.0
2009-11-20 10:15:00,4.98581,4.98584,4.98359,4.9848,8000000.0
2009-11-20 10:16:00,4.98528,4.98566,4.98354,4.98566,17000000.0
2009-11-20 10:17:00,4.98373,4.98542,4.98303,4.98468,16000000.0
2009-11-20 10:18:00,4.9834,4.98421,4.98245,4.98321,16000000.0
2009-11-20 10:19:00,4.98324,4.9836,4.98156,4.98279,17000000.0
2009-11-20 10:20:00,4.98235,4.98328,4.98222,4.9832,16000000.0
2009-11-20 10:21:00,4.98139,4.98319,4.98139,4.98183,7000000.0
2009-11-20 10:22:00,4.98167,4.98283,4.98167,4.98257,10000000.0
2009-11-20 10:23:00,4.98285,4.98392,4.9817,4.98373,14000000.0
2009-11-20 10:24:00,4.9839,4.98477,4.98243,4.98443,13000000.0
2009-11-20 10:25:00,4.9848,4.98589,4.98394,4.98468,12000000.0
2009-11-20 10:26:00,4.98392,4.98566,4.98392,4.98427,11000000.0
2009-11-20 10:27:00,4.98556,4.98571,4.98452,4.98483,13000000.0
2009-11-20 10:28:00,4.98538,4.98656,4.98404,4.98656,13000000.0
2009-11-20 10:29:00,4.98579,4.98613,4.98491,4.98549,11000000.0
2009-11-20 10:30:00,4.98614,4.98644,4.98518,4.98549,9000000.0
2009-11-20 10:31:00,4.98618,4.98679,4.98542,4.98679,16000000.0
2009-11-20 10:32:00,4.98521,4.98674,4.98469,4.98469,9000000.0
2009-11-20 10:33:00,4.98546,4.98646,4.98498,4.9864,12000000.0
2009-11-20 10:34:00,4.98639,4.98649,4.98474,4.985,11000000.0
2009-11-20 10:35:00,4.98602,4.98663,4.98488,4.98592,17000000.0
2009-11-20 10:36:00,4.9866,4.9866,4.98432,4.98571,10000000.0
2009-11-20 10:37:00,4.98608,4.98623,4.98461,4.98502,15000000.0
2009-11-20 10:38:00,4.98522,4.98623,4.98463,4.98623,17000000.0
2009-11-20 10:39:00,4.98518,4.98605,4.98345,4.98484,13000000.0
2009-11-20 10:40:00,4.98505,4.98528,4.98402,4.98478,10000000.0
2009-11-20 10:41:00,4.98654,4.9888,4.98549,4.98782,15000000.0
2009-11-20 10:42:00,4.98869,4.99055,4.98798,4.98979,12000000.0
2009-11-20 10:43:00,4.98891,4.98956,4.98796,4.98956,13000000.0
2009-11-20 10:44:00,4.98932,4.99125,4.98905,4.99055,12000000.0
2009-11-20 10:45:00,4.98966,4.99034,4.98853,4.99001,13000000.0
2009-11-20 10:46:00,4.9902,4.9902,4.98815,4.98967,13000000.0
2009-11-20 10:47:00,4.98964,4.98964,4.98755,4.98787,7000000.0
2009-11-20 10:48:00,4.98813,4.98956,4.98763,4.98825,12000000.0
2009-11-20 10:49:00,4.98938,4.98938,4.98795,4.98883,10000000.0
2009-11-20 10:50:00,4.98802,4.98908,4.98704,4.98842,14000000.0
2009-11-20 10:51:00,4.98849,4.98849,4.98661,4.98661,11000000.0
2009-11-20 10:52:00,4.98707,4.98822,4.98703,4.98759,20000000.0
2009-11-20 10:53:00,4.98693,4.98732,4.98614,4.98614,9000000.0
2009-11-20 10:54:00,4.98667,4.98724,4.98503,4.98648,18000000.0
2009-11-20 10:55:00,4.98684,4.98696,4.98508,4.98616,10000000.0
2009-11-20 10:56:00,4.98696,4.98719,4.98543,4.98719,11000000.0
2009-11-20 10:57:00,4.98716,4.98723,4.98535,4.98586,8000000.0
2009-11-20 10:58:00,4.98456,4.98727,4.98456,4.98625,10000000.0
2009-11-20 10:59:00,4.98641,4.98775,4.98607,4.98704,10000000.0
2009-11-20 11:00:00,4.98715,4.98846,4.98643,4.98846,15000000.0
2009-11-20 11:01:00,4.98791,4.9892,4.98745,4.98918,12000000.0
2009-11-20 11:02:00,4.98814,4.98941,4.98814,4.98941,8000000.0
2009-11-20 11:03:00,4.98998,4.99002,4.98882,4.99002,11000000.0
2009-11-20 11:04:00,4.99028,4.99091,4.98966,4.99072,15000000.0
2009-11-20 11:05:00,4.98997,4.99069,4.98868,4.99058,17000000.0
2009-11-20 11:06:00,4.98994,4.99075,4.98897,4.99075,12000000.0
2009-11-20 11:07:00,4.99044,4.99075,4.98906,4.98991,11000000.0
2009-11-20 11:08:00,4.98968,4.9914,4.9892,4.9912,22000000.0
2009-11-20 11:09:00,4.991,4.99115,4.98935,4.9895,9000000.0
2009-11-20 11:10:00,4.99075,4.99215,4.99007,4.9919,16000000.0
2009-11-20 11:11:00,4.9922,4.9922,4.99053,4.99095,7000000.0
2009-11-20 11:12:00,4.99147,4.99147,4.98722,4.98722,15000000.0
2009-11-20 11:13:00,4.9897,4.9899,4.98788,4.98961,11000000.0
2009-11-20 11:14:00,4.98819,4.99032,4.98819,4.98897,18000000.0
2009-11-20 11:15:00,4.98895,4.98931,4.9882,4.98867,11000000.0
2009-11-20 11:16:00,4.98935,4.98935,4.98714,4.9881,13000000.0
2009-11-20 11:17:00,4.98822,4.98934,4.98734,4.98734,13000000.0
2009-11-20 11:18:00,4.98894,4.9893,4.98769,4.98925,9000000.0
2009-11-20 11:19:00,4.98847,4.98994,4.98847,4.98992,17000000.0
2009-11-20 11:20:00,4.99059,4.99121,4.98886,4.98886,14000000.0
2009-11-20 11:21:00,4.99026,4.99093,4.98899,4.9895,14000000.0
2009-11-20 11:22:00,4.9889,4.9894,4.98769,4.98911,22000000.0
2009-11-20 11:23:00,4.9882,4.99047,4.9882,4.98903,8000000.0
2009-11-20 11:24:00,4.99019,4.9904,4.98833,4.98982,18000000.0
2009-11-20 11:25:00,4.98939,4.98995,4.98846,4.98995,9000000.0
2009-11-20 11:26:00,4.98849,4.99065,4.98849,4.98963,15000000.0
2009-11-20 11:27:00,4.98976,4.99037,4.98902,4.99012,10000000.0
2009-11-20 11:28:00,4.99053,4.9909,4.98921,4.98996,13000000.0
2009-11-20 11:29:00,4.98985,4.99039,4.98872,4.99026,17000000.0
2009-11-20 11:30:00,4.99028,4.99111,4.98934,4.9909,13000000.0
2009-11-20 11:31:00,4.99076,4.99104,4.98945,4.99095,12000000.0
2009-11-20 11:32:00,4.98963,4.99115,4.98911,4.99115,20000000.0
2009-11-20 11:33:00,4.98931,4.99081,4.98916,4.9896,16000000.0
2009-11-20 11:34:00,4.99014,4.99152,4.98928,4.99149,13000000.0
2009-11-20 11:35:00,4.99179,4.99179,4.9896,4.99038,14000000.0
2009-11-20 11:36:00,4.99182,4.99243,4.99093,4.99198,11000000.0
2009-11-20 11:37:00,4.99275,4.99363,4.99176,4.99246,16000000.0
2009-11-20 11:38:00,4.99331,4.99331,4.99211,4.99281,8000000.0
2009-11-20 11:39:00,4.99334,4.99334,4.99166,4.99283,11000000.0
2009-11-20 11:40:00,4.99141,4.99338,4.99141,4.99338,12000000.0
2009-11-20 11:41:00,4.99204,4.99291,4.99204,4.99255,10000000.0
2009-11-20 11:42:00,4.99202,4.99342,4.99179,4.99259,10000000.0
2009-11-20 11:43:00,4.99134,4.99347,4.99134,4.99224,17000000.0
2009-11-20 11:44:00,4.99304,4.99357,4.99197,4.99346,15000000.0
2009-11-20 11:45:00,4.99236,4.99345,4.99154,4.99335,16000000.0
2009-11-20 11:46:00,4.99343,4.99398,4.99203,4.99302,7000000.0
2009-11-20 11:47:00,4.99402,4.99463,4.99303,4.99428,16000000.0
2009-11-20 11:48:00,4.99464,4.99575,4.99354,4.99556,13000000.0
2009-11-20 11:49:00,4.99644,4.99644,4.99446,4.99518,10000000.0
2009-11-20 11:50:00,4.99594,4.99651,4.99431,4.99493,12000000.0
2009-11-20 11:51:00,4.99606,4.99613,4.99449,4.99538,14000000.0
2009-11-20 11:52:00,4.99413,4.99544,4.99364,4.99364,18000000.0
2009-11-20 11:53:00,4.99514,4.99527,4.99388,4.99412,16000000.0
2009-11-20 11:54:00,4.99474,4.99501,4.99351,4.99351,8000000.0
2009-11-20 11:55:00,4.99382,4.99496,4.9932,4.9932,8000000.0
2009-11-20 11:56:00,4.99367,4.99511,4.99349,4.99511,8000000.0
2009-11-20 11:57:00,4.99495,4.99528,4.99378,4.99528,11000000.0
2009-11-20 11:58:00,4.99555,4.9964,4.99467,4.99576,14000000.0
2009-11-20 11:59:00,4.99646,4.99816,4.99487,4.99816,11000000.0
2009-11-20 12:00:00,4.99786,4.99786,4.99589,4.99746,15000000.0
2009-11-20 12:01:00,4.99719,4.99933,4.99693,4.99864,13000000.0
2009-11-20 12:02:00,5.00019,5.00105,4.99842,4.99842,15000000.0
2009-11-20 12:03:00,5.00009,5.00031,4.99813,4.99813,11000000.0
2009-11-20 12:04:00,4.99931,4.99931,4.9985,4.9985,9000000.0
2009-11-20 12:05:00,4.99856,4.99899,4.99782,4.99874,9000000.0
2009-11-20 12:06:00,4.99874,4.99874,4.99732,4.99828,15000000.0
2009-11-20 12:07:00,4.99818,4.99873,4.99751,4.99751,11000000.0
2009-11-20 12:08:00,4.99795,4.99846,4.99678,4.99758,8000000.0
2009-11-20 12:09:00,4.99702,4.99798,4.99586,4.99715,18000000.0
2009-11-20 12:10:00,4.99714,4.99795,4.99578,4.99693,14000000.0
2009-11-20 12:11:00,4.99696,4.99712,4.9955,4.9955,9000000.0
2009-11-20 12:12:00,4.99598,4.99717,4.99548,4.99668,18000000.0
2009-11-20 12:13:00,4.996,4.99712,4.996,4.99659,12000000.0
2009-11-20 12:14:00,4.99704,4.99704,4.99564,4.99656,10000000.0
2009-11-20 12:15:00,4.9966,4.99679,4.9945,4.99588,8000000.0
2009-11-20 12:16:00,4.99665,4.99683,4.99465,4.99465,14000000.0
2009-11-20 12:17:00,4.99613,4.99686,4.99462,4.99591,13000000.0
2009-11-20 12:18:00,4.99543,4.99577,4.99449,4.99544,10000000.0
2009-11-20 12:19:00,4.99615,4.99615,4.9948,4.99604,11000000.0
2009-11-20 12:20:00,4.99564,4.99593,4.99459,4.99517,8000000.0
2009-11-20 12:21:00,4.9945,4.99584,4.99439,4.99502,20000000.0
2009-11-20 12:22:00,4.99602,4.99677,4.99559,4.99677,14000000.0
2009-11-20 12:23:00,4.99637,4.99637,4.99457,4.99584,11000000.0
2009-11-20 12:24:00,4.9954,4.99611,4.99462,4.99604,17000000.0
2009-11-20 12:25:00,4.9957,4.99626,4.99404,4.99537,12000000.0
2009-11-20 12:26:00,4.99671,4.99671,4.9944,4.99441,7000000.0
2009-11-20 12:27:00,4.99459,4.99589,4.99459,4.99537,7000000.0
2009-11-20 12:28:00,4.99597,4.9965,4.99476,4.9965,19000000.0
2009-11-20 12:29:00,4.99617,4.99664,4.99504,4.99658,12000000.0
2009-11-20 12:30:00,4.99587,4.99666,4.99524,4.99593,10000000.0
2009-11-20 12:31:00,4.99624,4.99665,4.99497,4.9953,12000000.0
2009-11-20 12:32:00,4.9961,4.99636,4.99488,4.99539,12000000.0
2009-11-20 12:33:00,4.99448,4.99663,4.99448,4.99627,15000000.0
2009-11-20 12:34:00,4.99609,4.99665,4.995,4.99652,12000000.0
2009-11-20 12:35:00,4.9971,4.99831,4.99559,4.99831,12000000.0
2009-11-20 12:36:00,4.99807,4.99917,4.99675,4.99884,15000000.0
2009-11-20 12:37:00,4.99818,4.99959,4.99785,4.99959,8000000.0
2009-11-20 12:38:00,4.99929,4.99929,4.99781,4.99841,15000000.0
2009-11-20 12:39:00,4.99858,4.99865,4.99712,4.998,14000000.0
2009-11-20 12:40:00,4.99691,4.99724,4.99582,4.99705,18000000.0
2009-11-20 12:41:00,4.99596,4.99717,4.9954,4.99717,11000000.0
2009-11-20 12:42:00,4.99539,4.99696,4.99502,4.99522,17000000.0
2009-11-20 12:43:00,4.99659,4.99683,4.99575,4.99575,11000000.0
2009-11-20 12:44:00,4.99664,4.99734,4.99566,4.99566,13000000.0
2009-11-20 12:45:00,4.99645,4.9967,4.99507,4.99507,10000000.0
2009-11-20 12:46:00,4.99558,4.99647,4.99483,4.9958,20000000.0
2009-11-20 12:47:00,4.99577,4.99577,4.99364,4.99364,10000000.0
2009-11-20 12:48:00,4.99448,4.99579,4.99402,4.99579,10000000.0
2009-11-20 12:49:00,4.99528,4.99606,4.99431,4.99491,15000000.0
2009-11-20 12:50:00,4.9959,4.99619,4.99386,4.99549,14000000.0
2009-11-20 12:51:00,4.99567,4.99647,4.99439,4.99647,14000000.0
2009-11-20 12:52:00,4.99596,4.99596,4.99492,4.99522,9000000.0
2009-11-20 12:53:00,4.99523,4.99601,4.99485,4.99493,9000000.0
2009-11-20 12:54:00,4.99582,4.99671,4.99464,4.99529,20000000.0
2009-11-20 12:55:00,4.99454,4.99511,4.99315,4.99511,12000000.0
2009-11-20 12:56:00,4.99538,4.99598,4.9946,4.99513,7000000.0
2009-11-20 12:57:00,4.99577,4.99774,4.99577,4.99772,13000000.0
2009-11-20 12:58:00,4.998,4.99846,4.99639,4.99825,16000000.0
2009-11-20 12:59:00,4.99836,4.99869,4.99663,4.99797,14000000.0
2009-11-20 13:00:00,4.996,4.99688,4.99512,4.99529,12000000.0
2009-11-20 13:01:00,4.99717,4.99728,4.9956,4.99706,17000000.0
2009-11-20 13:02:00,4.99632,4.99766,4.99586,4.99766,10000000.0
2009-11-20 13:03:00,4.99702,4.99718,4.99505,4.99708,22000000.0
2009-11-20 13:04:00,4.99596,4.99636,4.99432,4.99587,20000000.0
2009-11-20 13:05:00,4.99572,4.99716,4.99486,4.99659,14000000.0
2009-11-20 13:06:00,4.99774,4.99824,4.9961,4.99824,17000000.0
2009-11-20 13:07:00,4.99743,4.99817,4.99571,4.99709,22000000.0
2009-11-20 13:08:00,4.99738,4.99829,4.99667,4.99812,12000000.0
2009-11-20 13:09:00,4.99662,4.99843,4.9966,4.99714,12000000.0
2009-11-20 13:10:00,4.9969,4.99767,4.99636,4.99713,20000000.0
2009-11-20 13:11:00,4.9974,4.99801,4.99664,4.99765,12000000.0
2009-11-20 13:12:00,4.99611,4.99795,4.99611,4.9977,16000000.0
2009-11-20 13:13:00,4.99664,4.99837,4.99664,4.99837,14000000.0
2009-11-20 13:14:00,4.99868,4.99894,4.99767,4.99849,17000000.0
2009-11-20 13:15:00,4.99864,4.99948,4.99835,4.99934,7000000.0
2009-11-20 13:16:00,4.99866,5.00057,4.99807,5.00054,9000000.0
2009-11-20 13:17:00,4.99955,5.0002,4.99795,4.99873,15000000.0
2009-11-20 13:18:00,4.99832,4.99856,4.99724,4.99856,17000000.0
2009-11-20 13:19:00,4.99657,4.99814,4.9956,4.99786,15000000.0
2009-11-20 13:20:00,4.99756,4.99805,4.9964,4.99657,12000000.0
2009-11-20 13:21:00,4.99646,4.99765,4.99576,4.99576,24000000.0
2009-11-20 13:22:00,4.99623,4.99807,4.99623,4.99772,12000000.0
2009-11-20 13:23:00,4.99759,4.99759,4.99555,4.99715,12000000.0
2009-11-20 13:24:00,4.99557,4.99714,4.99531,4.99607,18000000.0
2009-11-20 13:25:00,4.99734,4.99734,4.99567,4.99711,12000000.0
2009-11-20 13:26:00,4.99651,4.99651,4.99472,4.99596,12000000.0
2009-11-20 13:27:00,4.99658,4.99659,4.99536,4.99632,9000000.0
2009-11-20 13:28:00,4.99481,4.99635,4.99453,4.99606,15000000.0
2009-11-20 13:29:00,4.99616,4.99645,4.99495,4.99639,14000000.0
2009-11-20 13:30:00,4.99642,4.99662,4.9953,4.99554,11000000.0
2009-11-20 13:31:00,4.99715,4.99715,4.99616,4.99662,11000000.0
2009-11-20 13:32:00,4.99789,4.99838,4.99686,4.99791,8000000.0
2009-11-20 13:33:00,4.997,4.99829,4.99663,4.99713,14000000.0
2009-11-20 13:34:00,4.99736,4.99747,4.99488,4.99488,11000000.0
2009-11-20 13:35:00,4.99631,4.99685,4.99504,4.99645,16000000.0
2009-11-20 13:36:00,4.99716,4.99716,4.99622,4.99685,8000000.0
2009-11-20 13:37:00,4.99598,4.99642,4.99516,4.9955,17000000.0
2009-11-20 13:38:00,4.99637,4.99674,4.99513,4.99671,14000000.0
2009-11-20 13:39:00,4.99699,4.99716,4.99617,4.99688,10000000.0
2009-11-20 13:40:00,4.99722,4.99722,4.99542,4.99562,8000000.0
2009-11-20 13:41:00,4.99665,4.99712,4.99589,4.99707,11000000.0
2009-11-20 13:42:00,4.99676,4.9976,4.99555,4.99649,14000000.0
2009-11-20 13:43:00,4.99823,4.99879,4.99739,4.99853,11000000.0
2009-11-20 13:44:00,4.99819,4.99819,4.99675,4.99788,11000000.0
2009-11-20 13:45:00,4.99811,4.99872,4.99696,4.99785,14000000.0
2009-11-20 13:46:00,4.99972,5.0,4.99821,4.99984,11000000.0
2009-11-20 13:47:00,4.99962,4.99962,4.99767,4.99854,13000000.0
2009-11-20 13:48:00,4.9986,4.9986,4.99662,4.99777,14000000.0
2009-11-20 13:49:00,4.99816,4.99881,4.99703,4.99827,12000000.0
2009-11-20 13:50:00,4.99722,4.99895,4.99722,4.99888,16000000.0
2009-11-20 13:51:00,4.99827,5.00268,4.99827,5.00268,14000000.0
2009-11-20 13:52:00,5.00274,5.00364,5.00186,5.00362,10000000.0
2009-11-20 13:53:00,5.00379,5.00379,5.0028,5.0036,10000000.0
2009-11-20 13:54:00,5.00185,5.00463,5.00185,5.00448,8000000.0
2009-11-20 13:55:00,5.00295,5.00482,5.0023,5.00395,13000000.0
2009-11-20 13:56:00,5.00416,5.00468,5.00251,5.00365,17000000.0
2009-11-20 13:57:00,5.00221,5.00396,5.00208,5.00392,13000000.0
2009-11-20 13:58:00,5.00318,5.00365,5.00245,5.00365,7000000.0
2009-11-20 13:59:00,5.00282,5.00317,5.00146,5.0028,9000000.0
2009-11-20 14:00:00,5.00165,5.00273,5.00103,5.00267,7000000.0
2009-11-20 14:01:00,5.00386,5.00555,5.00186,5.00555,11000000.0
2009-11-20 14:02:00,5.00577,5.0058,5.00387,5.00501,19000000.0
2009-11-20 14:03:00,5.0057,5.00595,5.00389,5.00549,13000000.0
2009-11-20 14:04:00,5.00497,5.00577,5.00357,5.00577,22000000.0
2009-11-20 14:05:00,5.00529,5.0106,5.00529,5.0106,17000000.0
2009-11-20 14:06:00,5.01394,5.01404,5.00945,5.01175,11000000.0
2009-11-20 14:07:00,5.01243,5.01305,5.01138,5.01305,9000000.0
2009-11-20 14:08:00,5.01279,5.01599,5.01265,5.01464,11000000.0
2009-11-20 14:09:00,5.01672,5.01807,5.01463,5.01753,12000000.0
2009-11-20 14:10:00,5.01697,5.01765,5.01507,5.01526,13000000.0
2009-11-20 14:11:00,5.01584,5.01619,5.01326,5.01436,14000000.0
2009-11-20 14:12:00,5.01382,5.01439,5.01301,5.01422,11000000.0
2009-11-20 14:13:00,5.01345,5.01345,5.0113,5.01142,11000000.0
2009-11-20 14:14:00,5.01372,5.01408,5.01245,5.01363,7000000.0
2009-11-20 14:15:00,5.01424,5.01662,5.01332,5.01662,14000000.0
2009-11-20 14:16:00,5.01714,5.01714,5.0135,5.01466,13000000.0
2009-11-20 14:17:00,5.01241,5.0143,5.01224,5.01274,22000000.0
2009-11-20 14:18:00,5.01444,5.01526,5.01279,5.01303,15000000.0
2009-11-20 14:19:00,5.01451,5.01451,5.01294,5.01397,12000000.0
2009-11-20 14:20:00,5.01332,5.01332,5.0123,5.0123,7000000.0
2009-11-20 14:21:00,5.0132,5.01435,5.01275,5.01387,13000000.0
2009-11-20 14:22:00,5.01414,5.01414,5.01282,5.01282,8000000.0
2009-11-20 14:23:00,5.01448,5.01525,5.01313,5.01454,11000000.0
2009-11-20 14:24:00,5.01704,5.01987,5.01621,5.01656,13000000.0
2009-11-20 14:25:00,5.01787,5.01823,5.0165,5.0165,15000000.0
2009-11-20 14:26:00,5.01777,5.01784,5.01541,5.01585,8000000.0
2009-11-20 14:27:00,5.01512,5.01569,5.01407,5.01543,10000000.0
2009-11-20 14:28:00,5.01581,5.01602,5.01435,5.01578,11000000.0
2009-11-20 14:29:00,5.0153,5.01576,5.01392,5.01487,21000000.0
2009-11-20 14:30:00,5.01338,5.01458,5.01319,5.01392,11000000.0
2009-11-20 14:31:00,5.01424,5.01511,5.01307,5.01333,17000000.0
2009-11-20 14:32:00,5.01315,5.01491,5.01315,5.01491,15000000.0
2009-11-20 14:33:00,5.01462,5.01542,5.01389,5.0154,8000000.0
2009-11-20 14:34:00,5.01474,5.01537,5.01357,5.01537,9000000.0
2009-11-20 14:35:00,5.01476,5.01643,5.01446,5.01554,11000000.0
2009-11-20 14:36:00,5.01491,5.01647,5.0144,5.01647,15000000.0
2009-11-20 14:37:00,5.01566,5.01595,5.01447,5.01573,8000000.0
2009-11-20 14:38:00,5.01683,5.01794,5.01521,5.01794,10000000.0
2009-11-20 14:39:00,5.01849,5.01965,5.01701,5.0184,19000000.0
2009-11-20 14:40:00,5.0192,5.0192,5.01784,5.0189,15000000.0
2009-11-20 14:41:00,5.01927,5.02045,5.01857,5.02045,15000000.0
2009-11-20 14:42:00,5.02055,5.0208,5.01813,5.02079,17000000.0
2009-11-20 14:43:00,5.0198,5.0198,5.01726,5.01966,15000000.0
2009-11-20 14:44:00,5.01923,5.01936,5.01671,5.01812,15000000.0
2009-11-20 14:45:00,5.01766,5.01845,5.01725,5.01845,9000000.0
2009-11-20 14:46:00,5.01611,5.01791,5.01601,5.01664,11000000.0
2009-11-20 14:47:00,5.01708,5.01711,5.01504,5.01672,12000000.0
2009-11-20 14:48:00,5.01631,5.01724,5.01503,5.01724,12000000.0
2009-11-20 14:49:00,5.01709,5.01873,5.01603,5.01724,12000000.0
2009-11-20 14:50:00,5.01736,5.01909,5.01736,5.01875,15000000.0
2009-11-20 14:51:00,5.01836,5.01838,5.01694,5.01763,10000000.0
2009-11-20 14:52:00,5.01653,5.01733,5.01486,5.01486,13000000.0
2009-11-20 14:53:00,5.01455,5.01675,5.01455,5.01593,13000000.0
2009-11-20 14:54:00,5.01527,5.01564,5.01434,5.01554,9000000.0
2009-11-20 14:55:00,5.01513,5.01546,5.01362,5.01457,16000000.0
2009-11-20 14:56:00,5.01401,5.01401,5.01133,5.01278,15000000.0
2009-11-20 14:57:00,5.0133,5.01376,5.01254,5.0136,15000000.0
2009-11-20 14:58:00,5.01237,5.01421,5.01237,5.01421,11000000.0
2009-11-20 14:59:00,5.01457,5.01457,5.01223,5.01288,14000000.0
2009-11-20 15:00:00,5.01328,5.01328,5.01093,5.01222,18000000.0
2009-11-20 15:01:00,5.01237,5.01294,5.01091,5.01274,12000000.0
2009-11-20 15:02:00,5.01275,5.01299,5.01188,5.01266,7000000.0
2009-11-20 15:03:00,5.01376,5.01376,5.01166,5.01342,18000000.0
2009-11-20 15:04:00,5.01218,5.01454,5.01146,5.01206,21000000.0
2009-11-20 15:05:00,5.01302,5.01336,5.01156,5.01336,13000000.0
2009-11-20 15:06:00,5.01214,5.01469,5.01132,5.01469,14000000.0
2009-11-20 15:07:00,5.01481,5.01481,5.01307,5.0138,22000000.0
2009-11-20 15:08:00,5.01418,5.01464,5.01309,5.01464,10000000.0
2009-11-20 15:09:00,5.01483,5.01505,5.01342,5.01505,9000000.0
2009-11-20 15:10:00,5.01567,5.01567,5.01396,5.01534,14000000.0
2009-11-20 15:11:00,5.01566,5.01679,5.01412,5.01457,12000000.0
2009-11-20 15:12:00,5.01633,5.01751,5.01591,5.01751,13000000.0
2009-11-20 15:13:00,5.0169,5.01741,5.01597,5.01708,12000000.0
2009-11-20 15:14:00,5.01678,5.01705,5.01578,5.01699,10000000.0
2009-11-20 15:15:00,5.0172,5.01788,5.01617,5.01654,16000000.0
2009-11-20 15:16:00,5.01833,5.01833,5.01646,5.01825,15000000.0
2009-11-20 15:17:00,5.01679,5.01751,5.01545,5.01622,14000000.0
2009-11-20 15:18:00,5.01588,5.01662,5.01477,5.01623,12000000.0
2009-11-20 15:19:00,5.01616,5.01616,5.01483,5.01483,11000000.0
2009-11-20 15:20:00,5.01545,5.01622,5.01444,5.01579,14000000.0
2009-11-20 15:21:00,5.01613,5.01613,5.0143,5.01554,14000000.0
2009-11-20 15:22:00,5.01619,5.01625,5.01498,5.01583,10000000.0
2009-11-20 15:23:00,5.01536,5.01587,5.0144,5.015,11000000.0
2009-11-20 15:24:00,5.01593,5.01648,5.01484,5.01648,10000000.0
2009-11-20 15:25:00,5.01565,5.01595,5.01346,5.01486,16000000.0
2009-11-20 15:26:00,5.0149,5.01558,5.01404,5.0155,15000000.0
2009-11-20 15:27:00,5.01638,5.01638,5.01414,5.01504,10000000.0
2009-11-20 15:28:00,5.01454,5.01454,5.01261,5.01369,11000000.0
2009-11-20 15:29:00,5.01346,5.01412,5.01157,5.01412,19000000.0
2009-11-20 15:30:00,5.01428,5.01449,5.01317,5.01425,10000000.0
2009-11-20 15:31:00,5.01466,5.01466,5.01312,5.01377,14000000.0
2009-11-20 15:32:00,5.01345,5.01386,5.01201,5.01299,12000000.0
2009-11-20 15:33:00,5.01332,5.01365,5.01178,5.01182,20000000.0
2009-11-20 15:34:00,5.01242,5.01242,5.00936,5.01073,12000000.0
2009-11-20 15:35:00,5.01012,5.01044,5.00791,5.00899,12000000.0
2009-11-20 15:36:00,5.00864,5.01001,5.00777,5.00952,10000000.0
2009-11-20 15:37:00,5.01105,5.01111,5.00935,5.01111,10000000.0
2009-11-20 15:38:00,5.00971,5.01075,5.0095,5.01065,13000000.0
2009-11-20 15:39:00,5.01142,5.01223,5.01064,5.01119,7000000.0
2009-11-20 15:40:00,5.01188,5.01188,5.01016,5.01064,10000000.0
2009-11-20 15:41:00,5.01065,5.01096,5.00892,5.00892,9000000.0
2009-11-20 15:42:00,5.01027,5.01027,5.00835,5.00888,13000000.0
2009-11-20 15:43:00,5.00906,5.00958,5.00768,5.00812,16000000.0
2009-11-20 15:44:00,5.00845,5.00973,5.00745,5.00969,14000000.0
2009-11-20 15:45:00,5.00989,5.00989,5.00819,5.00918,15000000.0
2009-11-20 15:46:00,5.00879,5.01,5.00812,5.00873,13000000.0
2009-11-20 15:47:00,5.01018,5.0126,5.00915,5.0126,9000000.0
2009-11-20 15:48:00,5.01056,5.01219,5.01019,5.01139,21000000.0
2009-11-20 15:49:00,5.01133,5.01197,5.01012,5.01131,23000000.0
2009-11-20 15:50:00,5.01133,5.01133,5.00961,5.01122,12000000.0
2009-11-20 15:51:00,5.00989,5.01108,5.00837,5.00996,19000000.0
2009-11-20 15:52:00,5.01036,5.01041,5.00794,5.01041,15000000.0
2009-11-20 15:53:00,5.00968,5.01061,5.00837,5.0093,14000000.0
2009-11-20 15:54:00,5.0079,5.00935,5.0075,5.00919,15000000.0
2009-11-20 15:55:00,5.00767,5.00851,5.0055,5.00591,12000000.0
2009-11-20 15:56:00,5.0067,5.00806,5.0064,5.00731,18000000.0
2009-11-20 15:57:00,5.00718,5.00803,5.00613,5.00803,10000000.0
2009-11-20 15:58:00,5.00749,5.00816,5.00592,5.00795,22000000.0
2009-11-20 15:59:00,5.00664,5.00983,5.00664,5.00959,12000000.0
2009-11-20 16:00:00,5.0084,5.00872,5.00251,5.00284,12000000.0
2009-11-20 16:01:00,5.00456,5.00857,5.00335,5.00831,12000000.0
2009-11-20 16:02:00,5.00759,5.00829,5.00488,5.00682,13000000.0
2009-11-20 16:03:00,5.00593,5.00851,5.00516,5.00708,13000000.0
2009-11-20 16:04:00,5.00779,5.00789,5.00553,5.00685,11000000.0
2009-11-20 16:05:00,5.0057,5.00695,5.00511,5.00628,9000000.0
2009-11-20 16:06:00,5.00673,5.00793,5.00468,5.00793,14000000.0
2009-11-20 16:07:00,5.00797,5.00852,5.00659,5.00827,15000000.0
2009-11-20 16:08:00,5.00764,5.00792,5.00636,5.00792,15000000.0
2009-11-20 16:09:00,5.00786,5.0098,5.00634,5.0098,17000000.0
2009-11-20 16:10:00,5.01072,5.01076,5.00842,5.01019,14000000.0
2009-11-20 16:11:00,5.00904,5.01025,5.00812,5.00934,9000000.0
2009-11-20 16:12:00,5.00899,5.00943,5.00744,5.00943,15000000.0
2009-11-20 16:13:00,5.00885,5.00951,5.00764,5.00787,14000000.0
2009-11-20 16:14:00,5.00854,5.01044,5.00822,5.00976,12000000.0
2009-11-20 16:15:00,5.00877,5.0097,5.0083,5.00945,14000000.0
2009-11-20 16:16:00,5.00825,5.00995,5.00825,5.0091,13000000.0
2009-11-20 16:17:00,5.00816,5.01109,5.0076,5.01101,18000000.0
2009-11-20 16:18:00,5.01096,5.01104,5.00921,5.01023,13000000.0
2009-11-20 16:19:00,5.01098,5.01098,5.00945,5.00982,8000000.0
2009-11-20 16:20:00,5.00934,5.01055,5.00867,5.00931,13000000.0
2009-11-20 16:21:00,5.00882,5.01081,5.0074,5.01004,12000000.0
2009-11-20 16:22:00,5.00957,5.01139,5.00916,5.0113,11000000.0
2009-11-20 16:23:00,5.01131,5.01131,5.0096,5.01101,14000000.0
2009-11-20 16:24:00,5.00917,5.01121,5.00915,5.01,15000000.0
2009-11-20 16:25:00,5.01056,5.01079,5.00952,5.0098,11000000.0
2009-11-20 16:26:00,5.00909,5.0097,5.0075,5.00844,8000000.0
2009-11-20 16:27:00,5.00701,5.0076,5.00668,5.00748,10000000.0
2009-11-20 16:28:00,5.00849,5.00958,5.00693,5.00958,15000000.0
2009-11-20 16:29:00,5.00977,5.00987,5.00866,5.00884,7000000.0
2009-11-20 16:30:00,5.00895,5.0104,5.0087,5.0099,16000000.0
2009-11-20 16:31:00,5.00968,5.00968,5.00756,5.00886,14000000.0
2009-11-20 16:32:00,5.00817,5.00864,5.00721,5.00864,7000000.0
2009-11-20 16:33:00,5.00991,5.01002,5.00796,5.00976,8000000.0
2009-11-20 16:34:00,5.00945,5.00945,5.00799,5.00893,8000000.0
2009-11-20 16:35:00,5.00854,5.00865,5.00726,5.00865,9000000.0
2009-11-20 16:36:00,5.00887,5.0091,5.00779,5.00853,13000000.0
2009-11-20 16:37:00,5.00911,5.00911,5.00769,5.00894,18000000.0
2009-11-20 16:38:00,5.00883,5.00897,5.00732,5.00849,18000000.0
2009-11-20 16:39:00,5.00879,5.00879,5.00367,5.0045,20000000.0
2009-11-20 16:40:00,5.00327,5.0058,5.00286,5.0058,13000000.0
2009-11-20 16:41:00,5.00542,5.00591,5.00277,5.00382,20000000.0
2009-11-20 16:42:00,5.00356,5.00356,5.00165,5.00308,18000000.0
2009-11-20 16:43:00,5.00392,5.00392,5.00034,5.00328,15000000.0
2009-11-20 16:44:00,5.003,5.0037,5.00122,5.00312,20000000.0
2009-11-20 16:45:00,5.00265,5.00276,5.00087,5.0027,13000000.0
2009-11-20 16:46:00,5.00343,5.0049,5.00299,5.00323,15000000.0
2009-11-20 16:47:00,5.00485,5.0054,5.00403,5.005,8000000.0
2009-11-20 16:48:00,5.00539,5.00547,5.00422,5.00452,11000000.0
2009-11-20 16:49:00,5.00504,5.00514,5.00328,5.0046,12000000.0
2009-11-20 16:50:00,5.00329,5.00363,5.00052,5.00183,15000000.0
2009-11-20 16:51:00,5.00194,5.0029,5.00038,5.00212,18000000.0
2009-11-20 16:52:00,5.00329,5.0038,5.00147,5.0038,14000000.0
2009-11-20 16:53:00,5.00425,5.00485,5.00332,5.00471,8000000.0
2009-11-20 16:54:00,5.00394,5.00442,5.0032,5.00416,11000000.0
2009-11-20 16:55:00,5.0046,5.0046,5.00326,5.00382,12000000.0
2009-11-20 16:56:00,5.00443,5.00532,5.00377,5.00476,10000000.0
2009-11-20 16:57:00,5.00565,5.00565,5.00389,5.00389,8000000.0
2009-11-20 16:58:00,5.00399,5.00601,5.00399,5.00601,9000000.0
2009-11-20 16:59:00,5.00615,5.00654,5.00429,5.00572,13000000.0
2009-11-20 17:00:00,5.00665,5.00799,5.00539,5.00799,11000000.0
2009-11-20 17:01:00,5.00781,5.00935,5.00706,5.0084,12000000.0
2009-11-20 17:02:00,5.00799,5.00822,5.00679,5.00822,10000000.0
2009-11-20 17:03:00,5.00716,5.00974,5.00716,5.0088,16000000.0
2009-11-20 17:04:00,5.00741,5.00906,5.00717,5.00904,13000000.0
2009-11-20 17:05:00,5.00926,5.01153,5.00797,5.01033,16000000.0
2009-11-20 17:06:00,5.01139,5.01255,5.00909,5.01088,12000000.0
2009-11-20 17:07:00,5.012,5.01262,5.01059,5.01262,8000000.0
2009-11-20 17:08:00,5.01316,5.01329,5.01138,5.01329,21000000.0
2009-11-20 17:09:00,5.01294,5.01324,5.00893,5.01074,16000000.0
2009-11-20 17:10:00,5.0102,5.01067,5.00952,5.01061,11000000.0
2009-11-20 17:11:00,5.01079,5.01079,5.00782,5.00889,11000000.0
2009-11-20 17:12:00,5.00677,5.00814,5.00652,5.00749,9000000.0
2009-11-20 17:13:00,5.00749,5.00749,5.00333,5.00333,9000000.0
2009-11-20 17:14:00,5.00511,5.00511,5.0027,5.00367,17000000.0
2009-11-20 17:15:00,5.00365,5.00519,5.00288,5.00519,11000000.0
2009-11-20 17:16:00,5.00573,5.00576,5.00391,5.00576,15000000.0
2009-11-20 17:17:00,5.00526,5.00563,5.00436,5.00512,13000000.0
2009-11-20 17:18:00,5.00391,5.00532,5.00315,5.00329,15000000.0
2009-11-20 17:19:00,5.00458,5.00458,5.00235,5.00388,17000000.0
2009-11-20 17:20:00,5.00351,5.00351,5.00023,5.0013,12000000.0
2009-11-20 17:21:00,5.00325,5.0043,5.00269,5.0035,7000000.0
2009-11-20 17:22:00,5.00361,5.00458,5.00269,5.00355,14000000.0
2009-11-20 17:23:00,5.00433,5.00586,5.00306,5.00586,13000000.0
2009-11-20 17:24:00,5.00581,5.00594,5.00383,5.00532,9000000.0
2009-11-20 17:25:00,5.00521,5.00575,5.00428,5.00575,11000000.0
2009-11-20 17:26:00,5.0051,5.00599,5.00336,5.00533,16000000.0
2009-11-20 17:27:00,5.00519,5.00607,5.00462,5.00546,9000000.0
2009-11-20 17:28:00,5.00553,5.00677,5.00506,5.00677,15000000.0
2009-11-20 17:29:00,5.00591,5.00653,5.00447,5.00467,11000000.0
2009-11-20 17:30:00,5.0046,5.0046,5.00249,5.00335,19000000.0
2009-11-20 17:31:00,5.00371,5.00505,5.00344,5.00505,11000000.0
2009-11-20 17:32:00,5.00522,5.00522,5.00349,5.00416,9000000.0
2009-11-20 17:33:00,5.00607,5.00642,5.00493,5.00642,10000000.0
2009-11-20 17:34:00,5.00658,5.00658,5.00354,5.00537,14000000.0
2009-11-20 17:35:00,5.00534,5.00736,5.00467,5.00736,13000000.0
2009-11-20 17:36:00,5.00726,5.00746,5.00519,5.00746,11000000.0
2009-11-20 17:37:00,5.00537,5.00658,5.00477,5.00593,15000000.0
2009-11-20 17:38:00,5.00533,5.00629,5.00426,5.00581,17000000.0
2009-11-20 17:39:00,5.00554,5.00566,5.00422,5.00501,8000000.0
2009-11-20 17:40:00,5.00543,5.00561,5.0043,5.00522,12000000.0
2009-11-20 17:41:00,5.0044,5.00569,5.00368,5.00368,21000000.0
2009-11-20 17:42:00,5.0052,5.00667,5.00469,5.00651,13000000.0
2009-11-20 17:43:00,5.00609,5.00823,5.00537,5.00773,11000000.0
2009-11-20 17:44:00,5.00815,5.00829,5.00607,5.00703,19000000.0
2009-11-20 17:45:00,5.00694,5.00694,5.00502,5.00681,10000000.0
2009-11-20 17:46:00,5.00616,5.0074,5.00535,5.00535,13000000.0
2009-11-20 17:47:00,5.00671,5.00764,5.00625,5.00764,9000000.0
2009-11-20 17:48:00,5.00641,5.00835,5.00641,5.00771,14000000.0
2009-11-20 17:49:00,5.00633,5.00791,5.0054,5.00637,14000000.0
2009-11-20 17:50:00,5.00608,5.00834,5.0057,5.00807,17000000.0
2009-11-20 17:51:00,5.00756,5.00786,5.00602,5.00786,13000000.0
2009-11-20 17:52:00,5.00745,5.00767,5.00607,5.00749,24000000.0
2009-11-20 17:53:00,5.00655,5.00655,5.00446,5.00567,16000000.0
2009-11-20 17:54:00,5.00612,5.00635,5.0045,5.00541,16000000.0
2009-11-20 17:55:00,5.00516,5.00614,5.00407,5.00459,13000000.0
2009-11-20 17:56:00,5.00534,5.006,5.0049,5.00512,15000000.0
2009-11-20 17:57:00,5.00638,5.00759,5.0055,5.00564,10000000.0
2009-11-20 17:58:00,5.00783,5.00822,5.00622,5.00822,15000000.0
2009-11-20 17:59:00,5.00757,5.00757,5.00598,5.00673,13000000.0
2009-11-20 18:00:00,5.00701,5.0071,5.00564,5.0069,7000000.0
2009-11-20 18:01:00,5.00684,5.00765,5.00495,5.0059,18000000.0
2009-11-20 18:02:00,5.0057,5.00578,5.00314,5.00413,17000000.0
2009-11-20 18:03:00,5.00365,5.00483,5.00293,5.00385,16000000.0
2009-11-20 18:04:00,5.00403,5.00466,5.00279,5.00449,14000000.0
2009-11-20 18:05:00,5.00344,5.00402,5.00116,5.00234,13000000.0
2009-11-20 18:06:00,5.00216,5.0032,5.00045,5.0032,18000000.0
2009-11-20 18:07:00,5.00376,5.00425,5.00227,5.00348,12000000.0
2009-11-20 18:08:00,5.00274,5.00486,5.00274,5.00486,18000000.0
2009-11-20 18:09:00,5.00386,5.00515,5.00351,5.00466,12000000.0
2009-11-20 18:10:00,5.00549,5.00549,5.00247,5.0049,13000000.0
2009-11-20 18:11:00,5.00434,5.00545,5.00385,5.00528,10000000.0
2009-11-20 18:12:00,5.00542,5.00547,5.00377,5.00436,11000000.0
2009-11-20 18:13:00,5.00547,5.00585,5.00321,5.00506,14000000.0
2009-11-20 18:14:00,5.00551,5.00555,5.0037,5.00454,10000000.0
2009-11-20 18:15:00,5.00502,5.00502,5.00229,5.00366,10000000.0
2009-11-20 18:16:00,5.00308,5.0031,5.00139,5.00139,9000000.0
2009-11-20 18:17:00,5.00209,5.00441,5.00205,5.00441,18000000.0
2009-11-20 18:18:00,5.00439,5.00496,5.0016,5.00169,14000000.0
2009-11-20 18:19:00,5.00162,5.00162,4.9999,5.00091,10000000.0
2009-11-20 18:20:00,5.00107,5.00199,4.99925,5.00199,15000000.0
2009-11-20 18:21:00,5.00218,5.00232,4.99972,5.00081,18000000.0
2009-11-20 18:22:00,5.00117,5.00179,4.99954,5.00154,14000000.0
2009-11-20 18:23:00,5.00156,5.00156,4.99995,5.00058,7000000.0
2009-11-20 18:24:00,4.99945,5.00096,4.99917,5.00083,9000000.0
2009-11-20 18:25:00,5.00077,5.0018,4.99902,5.0018,13000000.0
2009-11-20 18:26:00,5.00145,5.00145,4.99942,5.00134,16000000.0
2009-11-20 18:27:00,5.00156,5.00311,5.0006,5.00292,14000000.0
2009-11-20 18:28:00,5.00364,5.00382,5.00203,5.00353,13000000.0
2009-11-20 18:29:00,5.00348,5.0041,5.00281,5.00407,11000000.0
2009-11-20 18:30:00,5.00367,5.00383,5.00248,5.0029,16000000.0
2009-11-20 18:31:00,5.00289,5.00321,5.00216,5.00321,12000000.0
2009-11-20 18:32:00,5.00269,5.0033,5.00174,5.00174,11000000.0
2009-11-20 18:33:00,5.00342,5.00387,5.00156,5.00381,13000000.0
2009-11-20 18:34:00,5.00288,5.00299,5.00105,5.00126,13000000.0
2009-11-20 18:35:00,5.00251,5.00253,5.00035,5.00253,18000000.0
2009-11-20 18:36:00,5.00118,5.0032,5.00118,5.00232,18000000.0
2009-11-20 18:37:00,5.00324,5.00346,5.00191,5.00218,18000000.0
2009-11-20 18:38:00,5.00188,5.0037,5.00139,5.00355,11000000.0
2009-11-20 18:39:00,5.00393,5.0041,5.00216,5.0041,11000000.0
2009-11-20 18:40:00,5.00358,5.00458,5.003,5.00412,14000000.0
2009-11-20 18:41:00,5.00343,5.00432,5.00269,5.00371,16000000.0
2009-11-20 18:42:00,5.00429,5.00445,5.00243,5.00385,14000000.0
2009-11-20 18:43:00,5.00368,5.00368,5.00275,5.00291,10000000.0
2009-11-20 18:44:00,5.00259,5.00366,5.00217,5.00307,13000000.0
2009-11-20 18:45:00,5.00292,5.00292,5.00012,5.00179,13000000.0
2009-11-20 18:46:00,5.00139,5.00204,5.0,5.0,12000000.0
2009-11-20 18:47:00,5.00102,5.00183,4.99977,5.00112,14000000.0
2009-11-20 18:48:00,5.00167,5.00196,5.00024,5.00145,15000000.0
2009-11-20 18:49:00,5.00071,5.00149,4.9997,5.00136,12000000.0
2009-11-20 18:50:00,5.00055,5.00106,5.00006,5.0007,9000000.0
2009-11-20 18:51:00,5.00093,5.00099,4.99912,4.99929,17000000.0
2009-11-20 18:52:00,5.0,5.00055,4.99853,4.99992,9000000.0
2009-11-20 18:53:00,4.99986,4.99986,4.99822,4.99946,14000000.0
2009-11-20 18:54:00,4.99926,4.99937,4.99818,4.99829,14000000.0
2009-11-20 18:55:00,4.99841,4.99841,4.99667,4.99802,10000000.0
2009-11-20 18:56:00,4.99792,4.99804,4.9967,4.99772,16000000.0
2009-11-20 18:57:00,4.99789,4.99789,4.9955,4.9971,17000000.0
2009-11-20 18:58:00,4.9977,4.99791,4.99624,4.99681,14000000.0
2009-11-20 18:59:00,4.99673,4.99854,4.9963,4.99854,14000000.0
2009-11-20 19:00:00,4.99878,4.99882,4.99665,4.99813,15000000.0
2009-11-20 19:01:00,4.99731,4.99888,4.99709,4.99856,15000000.0
2009-11-20 19:02:00,4.99934,4.99942,4.99705,4.99809,14000000.0
2009-11-20 19:03:00,4.99862,5.00016,4.99845,4.9994,14000000.0
2009-11-20 19:04:00,4.99948,4.99965,4.99791,4.99907,12000000.0
2009-11-20 19:05:00,4.99932,5.00027,4.99891,5.00018,15000000.0
2009-11-20 19:06:00,4.99899,4.99982,4.99837,4.99901,16000000.0
2009-11-20 19:07:00,4.99845,4.99939,4.99678,4.99776,20000000.0
2009-11-20 19:08:00,4.99824,4.99865,4.99738,4.99865,8000000.0
2009-11-20 19:09:00,4.99857,4.99993,4.99764,4.99909,17000000.0
2009-11-20 19:10:00,4.99907,5.00025,4.9987,4.99978,9000000.0
2009-11-20 19:11:00,4.99911,5.00022,4.99898,4.99934,16000000.0
2009-11-20 19:12:00,4.99934,5.00106,4.99889,5.00106,13000000.0
2009-11-20 19:13:00,5.00091,5.00097,4.99961,5.00003,10000000.0
2009-11-20 19:14:00,5.00081,5.00081,4.99859,4.99992,20000000.0
2009-11-20 19:15:00,4.99955,4.99959,4.99827,4.99908,12000000.0
2009-11-20 19:16:00,4.99994,4.99994,4.99886,4.99903,8000000.0
2009-11-20 19:17:00,4.99842,4.99971,4.99835,4.99943,18000000.0
2009-11-20 19:18:00,4.99879,5.00015,4.99837,4.99967,11000000.0
2009-11-20 19:19:00,5.00015,5.00044,4.99907,4.99935,12000000.0
2009-11-20 19:20:00,4.99951,5.00101,4.99904,4.99947,14000000.0
2009-11-20 19:21:00,5.00014,5.00149,4.99956,5.00148,13000000.0
2009-11-20 19:22:00,4.99977,5.00236,4.99977,5.00236,12000000.0
2009-11-20 19:23:00,5.00185,5.00255,5.001,5.00212,14000000.0
2009-11-20 19:24:00,5.00261,5.00343,5.00077,5.00221,19000000.0
2009-11-20 19:25:00,5.0016,5.00218,5.00097,5.00129,8000000.0
2009-11-20 19:26:00,5.00093,5.00191,5.00069,5.00147,7000000.0
2009-11-20 19:27:00,5.00145,5.00194,5.00062,5.0014,20000000.0
2009-11-20 19:28:00,5.0019,5.00219,5.00043,5.00149,17000000.0
2009-11-20 19:29:00,5.00183,5.0023,5.00044,5.00126,10000000.0
2009-11-20 19:30:00,5.00119,5.00239,5.00089,5.00239,15000000.0
2009-11-20 19:31:00,5.00215,5.00336,5.00162,5.00336,11000000.0
2009-11-20 19:32:00,5.00368,5.00417,5.00268,5.00361,9000000.0
2009-11-20 19:33:00,5.00492,5.00509,5.00368,5.00394,14000000.0
2009-11-20 19:34:00,5.00451,5.0049,5.00337,5.0047,17000000.0
2009-11-20 19:35:00,5.00475,5.00502,5.00365,5.00414,8000000.0
2009-11-20 19:36:00,5.00473,5.00635,5.00384,5.00635,15000000.0
2009-11-20 19:37:00,5.00536,5.00642,5.00482,5.00529,8000000.0
2009-11-20 19:38:00,5.00571,5.00571,5.00347,5.00529,15000000.0
2009-11-20 19:39:00,5.00409,5.00524,5.00371,5.00513,17000000.0
2009-11-20 19:40:00,5.00397,5.00448,5.00315,5.00407,16000000.0
2009-11-20 19:41:00,5.00413,5.00413,5.00149,5.00191,11000000.0
2009-11-20 19:42:00,5.00342,5.00363,5.00143,5.00143,15000000.0
2009-11-20 19:43:00,5.00239,5.00315,5.00128,5.00162,14000000.0
2009-11-20 19:44:00,5.00104,5.00301,5.00104,5.00244,14000000.0
2009-11-20 19:45:00,5.00207,5.00358,5.00177,5.00322,15000000.0
2009-11-20 19:46:00,5.00355,5.00448,5.00188,5.00315,15000000.0
2009-11-20 19:47:00,5.00409,5.00426,5.0029,5.0041,16000000.0
2009-11-20 19:48:00,5.00333,5.00435,5.00272,5.00313,16000000.0
2009-11-20 19:49:00,5.00322,5.00355,5.0022,5.00353,8000000.0
2009-11-20 19:50:00,5.00207,5.00418,5.00169,5.00418,9000000.0
2009-11-20 19:51:00,5.00355,5.00513,5.0034,5.00513,19000000.0
2009-11-20 19:52:00,5.00581,5.00694,5.0051,5.00637,11000000.0
2009-11-20 19:53:00,5.00851,5.00851,5.00601,5.00676,14000000.0
2009-11-20 19:54:00,5.00644,5.00722,5.00528,5.00643,18000000.0
2009-11-20 19:55:00,5.00621,5.00762,5.00595,5.00727,13000000.0
2009-11-20 19:56:00,5.00716,5.00718,5.00611,5.00664,10000000.0
2009-11-20 19:57:00,5.00632,5.00733,5.0051,5.00611,16000000.0
2009-11-20 19:58:00,5.0054,5.0065,5.00488,5.00595,15000000.0
2009-11-20 19:59:00,5.00541,5.00597,5.00422,5.00513,14000000.0
2009-11-20 20:00:00,5.00353,5.00524,5.00353,5.00427,11000000.0
2009-11-20 20:01:00,5.00445,5.00492,5.00274,5.00444,24000000.0
2009-11-20 20:02:00,5.00409,5.00436,5.0028,5.0028,11000000.0
2009-11-20 20:03:00,5.0045,5.00474,5.00302,5.00433,11000000.0
2009-11-20 20:04:00,5.00487,5.00518,5.0034,5.00518,10000000.0
2009-11-20 20:05:00,5.00493,5.00576,5.00369,5.00576,17000000.0
2009-11-20 20:06:00,5.00542,5.00542,5.00349,5.00495,10000000.0
2009-11-20 20:07:00,5.00555,5.00555,5.0031,5.00494,14000000.0
2009-11-20 20:08:00,5.00413,5.00522,5.00324,5.00419,13000000.0
2009-11-20 20:09:00,5.00254,5.0044,5.00254,5.00327,11000000.0
2009-11-20 20:10:00,5.00281,5.00448,5.00271,5.00284,11000000.0
2009-11-20 20:11:00,5.00233,5.00465,5.00233,5.00465,9000000.0
2009-11-20 20:12:00,5.00387,5.00572,5.00387,5.00447,16000000.0
2009-11-20 20:13:00,5.00474,5.00652,5.00447,5.00652,11000000.0
2009-11-20 20:14:00,5.00614,5.00706,5.00505,5.00647,19000000.0
2009-11-20 20:15:00,5.00607,5.0072,5.00503,5.00595,13000000.0
2009-11-20 20:16:00,5.00652,5.00671,5.00488,5.00596,15000000.0
2009-11-20 20:17:00,5.00529,5.007,5.00529,5.0065,8000000.0
2009-11-20 20:18:00,5.00649,5.00769,5.006,5.00683,14000000.0
2009-11-20 20:19:00,5.00811,5.00861,5.00712,5.00853,14000000.0
2009-11-20 20:20:00,5.0078,5.00809,5.00647,5.00744,12000000.0
2009-11-20 20:21:00,5.00807,5.00807,5.00711,5.00712,9000000.0
2009-11-20 20:22:00,5.00799,5.00973,5.00744,5.00796,17000000.0
2009-11-20 20:23:00,5.00827,5.00874,5.00745,5.00745,11000000.0
2009-11-20 20:24:00,5.00852,5.00938,5.00771,5.00938,16000000.0
2009-11-20 20:25:00,5.00747,5.00838,5.00747,5.00838,11000000.0
2009-11-20 20:26:00,5.00836,5.00836,5.00735,5.00809,8000000.0
2009-11-20 20:27:00,5.0083,5.00857,5.00672,5.00782,13000000.0
2009-11-20 20:28:00,5.00653,5.00859,5.00592,5.00645,15000000.0
2009-11-20 20:29:00,5.00707,5.00707,5.00473,5.00473,16000000.0
2009-11-20 20:30:00,5.00539,5.00641,5.00516,5.006,8000000.0
2009-11-20 20:31:00,5.00563,5.00592,5.00389,5.00389,18000000.0
2009-11-20 20:32:00,5.0046,5.00601,5.0046,5.00505,7000000.0
2009-11-20 20:33:00,5.00589,5.00589,5.00441,5.0052,13000000.0
2009-11-20 20:34:00,5.00503,5.00653,5.00465,5.00564,13000000.0
2009-11-20 20:35:00,5.00656,5.00668,5.00495,5.00638,9000000.0
2009-11-20 20:36:00,5.00492,5.00718,5.00492,5.00675,17000000.0
2009-11-20 20:37:00,5.00612,5.00701,5.00533,5.00533,14000000.0
2009-11-20 20:38:00,5.00696,5.00696,5.0052,5.00598,16000000.0
2009-11-20 20:39:00,5.00596,5.00663,5.00507,5.00594,14000000.0
2009-11-20 20:40:00,5.00498,5.00717,5.00498,5.00566,17000000.0
2009-11-20 20:41:00,5.00642,5.00729,5.00555,5.00597,16000000.0
2009-11-20 20:42:00,5.00611,5.00715,5.00518,5.00591,22000000.0
2009-11-20 20:43:00,5.0059,5.00697,5.00471,5.0065,18000000.0
2009-11-20 20:44:00,5.00669,5.00669,5.00469,5.00537,16000000.0
2009-11-20 20:45:00,5.0048,5.0049,5.00374,5.00391,8000000.0
2009-11-20 20:46:00,5.00456,5.00486,5.0022,5.00353,19000000.0
2009-11-20 20:47:00,5.00373,5.00373,5.00167,5.00237,12000000.0
2009-11-20 20:48:00,5.00274,5.00313,5.00199,5.00276,9000000.0
2009-11-20 20:49:00,5.00312,5.00316,5.00142,5.00245,19000000.0
2009-11-20 20:50:00,5.00155,5.00215,5.00064,5.00132,15000000.0
2009-11-20 20:51:00,5.0012,5.0022,5.00037,5.0016,9000000.0
2009-11-20 20:52:00,5.00097,5.00177,5.0,5.00127,11000000.0
2009-11-20 20:53:00,5.00117,5.00128,4.9998,5.00084,15000000.0
2009-11-20 20:54:00,5.00053,5.00176,4.99975,5.001,12000000.0
2009-11-20 20:55:00,5.00051,5.00126,4.99945,5.00084,18000000.0
2009-11-20 20:56:00,5.00141,5.00141,4.99961,5.00098,12000000.0
2009-11-20 20:57:00,5.00102,5.00144,4.9995,5.00134,13000000.0
2009-11-20 20:58:00,5.00011,5.00133,5.00011,5.00133,11000000.0
2009-11-20 20:59:00,5.00175,5.00194,5.00069,5.00077,11000000.0
2009-11-20 21:00:00,5.00105,5.00159,4.99992,5.00079,17000000.0
2009-11-20 21:01:00,5.00133,5.00133,5.00001,5.00099,10000000.0
2009-11-20 21:02:00,5.00018,5.00039,4.99925,4.99955,8000000.0
2009-11-20 21:03:00,4.99975,5.0004,4.99896,4.99896,19000000.0
2009-11-20 21:04:00,5.00085,5.00085,4.99879,4.99961,18000000.0
2009-11-20 21:05:00,4.99906,5.00006,4.99843,4.9986,14000000.0
2009-11-20 21:06:00,4.99937,5.00068,4.999,5.0004,12000000.0
2009-11-20 21:07:00,4.99997,5.00151,4.99997,5.001,10000000.0
2009-11-20 21:08:00,5.00055,5.00177,5.00029,5.00086,14000000.0
2009-11-20 21:09:00,5.00072,5.00112,4.99966,5.00091,16000000.0
2009-11-20 21:10:00,5.00078,5.00156,5.00029,5.00104,15000000.0
2009-11-20 21:11:00,5.00083,5.00141,4.99918,4.99918,13000000.0
2009-11-20 21:12:00,5.00064,5.00109,4.99964,5.00089,10000000.0
2009-11-20 21:13:00,4.99987,5.00109,4.99958,4.99998,14000000.0
2009-11-20 21:14:00,5.00007,5.00025,4.99924,4.99991,10000000.0
2009-11-20 21:15:00,4.99989,5.00047,4.99917,4.99998,15000000.0
2009-11-20 21:16:00,4.99986,5.00148,4.99941,5.00017,11000000.0
2009-11-20 21:17:00,5.00012,5.00215,5.0001,5.00098,13000000.0
2009-11-20 21:18:00,5.002,5.00259,5.00101,5.0017,17000000.0
2009-11-20 21:19:00,5.00262,5.00268,5.00123,5.00238,12000000.0
2009-11-20 21:20:00,5.00224,5.00234,5.00079,5.00208,14000000.0
2009-11-20 21:21:00,5.00251,5.00282,5.00178,5.00233,11000000.0
2009-11-20 21:22:00,5.00199,5.0025,5.001,5.0021,9000000.0
2009-11-20 21:23:00,5.0022,5.0027,5.00197,5.00234,7000000.0
2009-11-20 21:24:00,5.003,5.00304,5.00148,5.0023,11000000.0
2009-11-20 21:25:00,5.00268,5.00276,5.0015,5.00276,7000000.0
2009-11-20 21:26:00,5.00145,5.00307,5.00145,5.00185,13000000.0
2009-11-20 21:27:00,5.00303,5.00303,5.00132,5.00257,11000000.0
2009-11-20 21:28:00,5.00226,5.00226,5.00039,5.00146,15000000.0
2009-11-20 21:29:00,5.00166,5.0024,5.00049,5.00159,12000000.0
2009-11-20 21:30:00,5.00207,5.00268,5.00121,5.00268,10000000.0
2009-11-20 21:31:00,5.00152,5.00309,5.00142,5.00265,10000000.0
2009-11-20 21:32:00,5.00254,5.00328,5.00132,5.00199,12000000.0
2009-11-20 21:33:00,5.00215,5.00215,5.00014,5.00116,19000000.0
2009-11-20 21:34:00,5.00054,5.00054,4.99942,4.99942,8000000.0
2009-11-20 21:35:00,5.00116,5.00154,5.00005,5.00046,20000000.0
2009-11-20 21:36:00,5.00069,5.0031,5.00062,5.00266,19000000.0
2009-11-20 21:37:00,5.0022,5.00241,5.00093,5.00201,19000000.0
2009-11-20 21:38:00,5.0018,5.00238,5.001,5.00212,13000000.0
2009-11-20 21:39:00,5.00179,5.00289,5.00125,5.00224,17000000.0
2009-11-20 21:40:00,5.00282,5.00282,5.0012,5.00147,7000000.0
2009-11-20 21:41:00,5.0014,5.00202,5.0007,5.00151,11000000.0
2009-11-20 21:42:00,5.00178,5.00257,5.00086,5.00146,18000000.0
2009-11-20 21:43:00,5.00209,5.00215,5.00016,5.0017,13000000.0
2009-11-20 21:44:00,5.00223,5.00309,5.00158,5.00158,16000000.0
2009-11-20 21:45:00,5.00291,5.00369,5.00205,5.0025,11000000.0
2009-11-20 21:46:00,5.00316,5.00332,5.00172,5.0026,13000000.0
2009-11-20 21:47:00,5.00184,5.00259,5.00099,5.00231,13000000.0
2009-11-20 21:48:00,5.0023,5.00319,5.00221,5.00238,17000000.0
2009-11-20 21:49:00,5.00341,5.00361,5.00209,5.00277,8000000.0
2009-11-20 21:50:00,5.00359,5.00359,5.00235,5.00248,11000000.0
2009-11-20 21:51:00,5.00129,5.00304,5.00129,5.00178,13000000.0
2009-11-20 21:52:00,5.00299,5.00447,5.00173,5.00361,13000000.0
2009-11-20 21:53:00,5.00341,5.00467,5.00268,5.00467,14000000.0
2009-11-20 21:54:00,5.00388,5.0039,5.00241,5.00244,11000000.0
2009-11-20 21:55:00,5.00273,5.00368,5.00162,5.00215,17000000.0
2009-11-20 21:56:00,5.00195,5.00334,5.00162,5.00334,12000000.0
2009-11-20 21:57:00,5.00169,5.00374,5.00169,5.00351,16000000.0
2009-11-20 21:58:00,5.00304,5.00375,5.0027,5.00296,9000000.0
2009-11-20 21:59:00,5.00264,5.00337,5.00192,5.00337,18000000.0
2009-11-20 22:00:00,5.00325,5.00328,5.00186,5.00243,13000000.0
2009-11-20 22:01:00,5.00286,5.00338,5.00242,5.00299,11000000.0
2009-11-20 22:02:00,5.00355,5.00355,5.00148,5.00193,17000000.0
2009-11-20 22:03:00,5.00299,5.00335,5.00102,5.00135,23000000.0
2009-11-20 22:04:00,5.00136,5.003,5.00078,5.00078,15000000.0
2009-11-20 22:05:00,5.00225,5.00263,5.00108,5.00213,14000000.0
2009-11-20 22:06:00,5.00268,5.00372,5.00198,5.0029,15000000.0
2009-11-20 22:07:00,5.00299,5.00337,5.00211,5.003,9000000.0
2009-11-20 22:08:00,5.0021,5.00309,5.00143,5.00146,18000000.0
2009-11-20 22:09:00,5.00187,5.00303,5.00163,5.00163,11000000.0
2009-11-20 22:10:00,5.00232,5.00274,5.00191,5.00233,7000000.0
2009-11-20 22:11:00,5.00236,5.00283,5.00168,5.00223,8000000.0
2009-11-20 22:12:00,5.00197,5.00287,5.00088,5.00099,16000000.0
2009-11-20 22:13:00,5.002,5.00316,5.00129,5.00146,24000000.0
2009-11-20 22:14:00,5.00345,5.00345,5.00127,5.00207,9000000.0
2009-11-20 22:15:00,5.00265,5.00336,5.00229,5.00323,10000000.0
2009-11-20 22:16:00,5.0031,5.00351,5.0015,5.00261,13000000.0
2009-11-20 22:17:00,5.00257,5.00306,5.00211,5.00306,20000000.0
2009-11-20 22:18:00,5.00255,5.00337,5.00158,5.00158,11000000.0
2009-11-20 22:19:00,5.00303,5.00341,5.00159,5.00296,15000000.0
2009-11-20 22:20:00,5.00225,5.00293,5.00117,5.00289,16000000.0
2009-11-20 22:21:00,5.00237,5.00305,5.00139,5.00139,12000000.0
2009-11-20 22:22:00,5.00254,5.00311,5.00198,5.00311,14000000.0
2009-11-20 22:23:00,5.00177,5.0033,5.00151,5.00201,11000000.0
2009-11-20 22:24:00,5.00153,5.00311,5.00066,5.00157,16000000.0
2009-11-20 22:25:00,5.00165,5.00275,5.00093,5.00093,14000000.0
2009-11-20 22:26:00,5.00138,5.0024,5.00133,5.00159,10000000.0
2009-11-20 22:27:00,5.00323,5.00323,5.00098,5.00247,14000000.0
2009-11-20 22:28:00,5.00163,5.00293,5.00116,5.00223,12000000.0
2009-11-20 22:29:00,5.00164,5.00281,5.00118,5.00118,13000000.0
2009-11-20 22:30:00,5.00163,5.00246,5.00145,5.00246,8000000.0
2009-11-20 22:31:00,5.00131,5.00228,5.00131,5.00214,11000000.0
2009-11-20 22:32:00,5.00063,5.00175,4.99983,4.99987,20000000.0
2009-11-20 22:33:00,5.00017,5.00066,4.99894,4.99999,11000000.0
2009-11-20 22:34:00,4.99909,5.00016,4.99872,4.99872,10000000.0
2009-11-20 22:35:00,4.99983,5.00023,4.99832,4.99967,13000000.0
2009-11-20 22:36:00,4.99891,4.99988,4.99831,4.99831,9000000.0
2009-11-20 22:37:00,4.99823,4.99896,4.99735,4.99802,13000000.0
2009-11-20 22:38:00,4.9988,4.9989,4.99751,4.9989,9000000.0
2009-11-20 22:39:00,4.99703,4.99919,4.99703,4.99733,12000000.0
2009-11-20 22:40:00,4.99934,4.99934,4.99685,4.99852,9000000.0
2009-11-20 22:41:00,4.99892,4.99933,4.99774,4.99823,14000000.0
2009-11-20 22:42:00,4.99814,4.99932,4.99728,4.9993,13000000.0
2009-11-20 22:43:00,4.9988,4.99907,4.99766,4.99856,12000000.0
2009-11-20 22:44:00,4.99941,4.99989,4.99781,4.99949,15000000.0
2009-11-20 22:45:00,4.99913,5.00013,4.99824,4.99946,13000000.0
2009-11-20 22:46:00,4.99892,5.0001,4.9984,5.00005,14000000.0
2009-11-20 22:47:00,4.99818,4.99986,4.99802,4.99949,15000000.0
2009-11-20 22:48:00,4.99992,5.00078,4.99927,4.99998,13000000.0
2009-11-20 22:49:00,4.99976,5.00136,4.99963,4.99963,13000000.0
2009-11-20 22:50:00,5.00075,5.00205,5.00044,5.00045,15000000.0
2009-11-20 22:51:00,5.00051,5.00231,4.99979,5.00028,14000000.0
2009-11-20 22:52:00,5.00087,5.00186,5.00025,5.00186,9000000.0
2009-11-20 22:53:00,5.0016,5.00237,5.00119,5.00157,15000000.0
2009-11-20 22:54:00,5.00098,5.00214,5.00085,5.00127,17000000.0
2009-11-20 22:55:00,5.00079,5.00099,4.99956,5.00099,16000000.0
2009-11-20 22:56:00,5.00049,5.00125,4.9993,5.00072,13000000.0
2009-11-20 22:57:00,5.00107,5.0013,5.00012,5.00036,8000000.0
2009-11-20 22:58:00,5.00156,5.00166,5.00012,5.00012,8000000.0
2009-11-20 22:59:00,5.00148,5.00182,5.00033,5.00101,19000000.0
2009-11-20 23:00:00,5.00083,5.00143,5.00083,5.00109,10000000.0
2009-11-20 23:01:00,5.00083,5.00126,5.00027,5.00095,7000000.0
2009-11-20 23:02:00,5.00005,5.00131,5.00005,5.00086,15000000.0
2009-11-20 23:03:00,5.00081,5.00144,4.99975,4.99975,17000000.0
2009-11-20 23:04:00,5.00133,5.00133,4.99966,5.00078,19000000.0
2009-11-20 23:05:00,5.00091,5.00163,5.00042,5.00163,9000000.0
2009-11-20 23:06:00,5.00139,5.00139,4.99984,4.99984,12000000.0
2009-11-20 23:07:00,5.00064,5.00128,5.00005,5.00098,14000000.0
2009-11-20 23:08:00,5.00168,5.00168,5.00017,5.00136,16000000.0
2009-11-20 23:09:00,4.99984,5.0014,4.99984,5.00077,9000000.0
2009-11-20 23:10:00,5.00031,5.0012,5.00031,5.00057,12000000.0
2009-11-20 23:11:00,5.00066,5.00163,4.99983,5.0014,14000000.0
2009-11-20 23:12:00,5.00176,5.00176,5.00017,5.00088,7000000.0
2009-11-20 23:13:00,5.00077,5.00172,5.00077,5.00172,14000000.0
2009-11-20 23:14:00,5.00074,5.00161,5.0001,5.0001,19000000.0
2009-11-20 23:15:00,5.00129,5.00182,5.00029,5.00085,13000000.0
2009-11-20 23:16:00,5.00069,5.00164,5.00069,5.0012,15000000.0
2009-11-20 23:17:00,5.00099,5.00122,4.99995,5.00122,11000000.0
2009-11-20 23:18:00,5.00035,5.00181,5.00004,5.0007,12000000.0
2009-11-20 23:19:00,5.00212,5.00212,5.00005,5.00135,14000000.0
2009-11-20 23:20:00,5.00173,5.00236,5.00054,5.00236,19000000.0
2009-11-20 23:21:00,5.00182,5.00182,5.00066,5.0016,7000000.0
2009-11-20 23:22:00,5.00109,5.00205,5.00109,5.00147,15000000.0
2009-11-20 23:23:00,5.00108,5.00163,5.00079,5.00117,11000000.0
2009-11-20 23:24:00,5.00076,5.00206,5.00052,5.00148,14000000.0
2009-11-20 23:25:00,5.00097,5.00118,5.00031,5.00066,11000000.0
2009-11-20 23:26:00,5.00102,5.00128,4.99926,4.99926,14000000.0
2009-11-20 23:27:00,5.00013,5.00107,4.99972,5.00079,11000000.0
2009-11-20 23:28:00,5.00133,5.00133,5.00034,5.00095,12000000.0
2009-11-20 23:29:00,5.00075,5.001,4.99943,5.0003,16000000.0
2009-11-20 23:30:00,5.00078,5.00078,4.99933,5.00044,20000000.0
2009-11-20 23:31:00,5.00003,5.00003,4.99842,4.99941,11000000.0
2009-11-20 23:32:00,4.99999,5.00061,4.99864,4.99979,16000000.0
2009-11-20 23:33:00,4.99905,5.00007,4.99878,4.99948,12000000.0
2009-11-20 23:34:00,4.9997,5.0006,4.99903,4.99977,13000000.0
2009-11-20 23:35:00,4.99959,5.00036,4.99959,5.00032,9000000.0
2009-11-20 23:36:00,4.99979,5.00038,4.99979,5.00019,9000000.0
2009-11-20 23:37:00,4.99975,5.00038,4.99975,5.00029,14000000.0
2009-11-20 23:38:00,4.99946,5.00019,4.99882,4.99973,13000000.0
2009-11-20 23:39:00,4.99987,5.00085,4.99884,5.00085,17000000.0
2009-11-20 23:40:00,5.00064,5.00093,4.99928,5.00093,12000000.0
2009-11-20 23:41:00,5.00084,5.00124,5.00054,5.00117,17000000.0
2009-11-20 23:42:00,5.00096,5.00099,4.99953,5.00011,22000000.0
2009-11-20 23:43:00,5.00017,5.00084,4.99905,5.00084,15000000.0
2009-11-20 23:44:00,4.99991,5.00096,4.99937,4.99961,14000000.0
2009-11-20 23:45:00,5.00082,5.00168,4.9995,5.00124,20000000.0
2009-11-20 23:46:00,5.00002,5.00081,4.99903,5.00038,14000000.0
2009-11-20 23:47:00,5.00038,5.00069,4.99969,4.99969,10000000.0
2009-11-20 23:48:00,4.99984,5.00047,4.99984,5.00028,18000000.0
2009-11-20 23:49:00,5.00115,5.00125,4.99957,5.00011,14000000.0
2009-11-20 23:50:00,5.00071,5.00113,4.99941,5.00107,13000000.0
2009-11-20 23:51:00,5.00073,5.00147,5.00029,5.00138,8000000.0
2009-11-20 23:52:00,5.00058,5.00173,5.00022,5.00022,16000000.0
2009-11-20 23:53:00,5.00189,5.00189,5.00022,5.0012,18000000.0
2009-11-20 23:54:00,5.00102,5.00117,5.00005,5.00067,12000000.0
2009-11-20 23:55:00,5.00102,5.00139,5.00016,5.00138,19000000.0
2009-11-20 23:56:00,5.00101,5.00152,5.00025,5.001,14000000.0
2009-11-20 23:57:00,5.00052,5.0014,5.00008,5.00008,16000000.0
2009-11-20 23:58:00,4.99966,5.00104,4.99966,5.0009,13000000.0
2009-11-20 23:59:00,5.00067,5.00119,4.99946,5.00027,14000000.0
2009-11-23 02:00:00,4.99715,4.99722,4.99697,4.99708,11000000.0
2009-11-23 02:01:00,4.99858,4.99858,4.99707,4.99755,11000000.0
2009-11-23 02:02:00,4.9976,4.99848,4.99705,4.99705,13000000.0
2009-11-23 02:03:00,4.99772,4.99772,4.99622,4.99622,8000000.0
2009-11-23 02:04:00,4.99518,4.99706,4.99437,4.99582,18000000.0
2009-11-23 02:05:00,4.9949,4.99582,4.99411,4.99444,14000000.0
2009-11-23 02:06:00,4.99527,4.9956,4.99371,4.99371,18000000.0
2009-11-23 02:07:00,4.99258,4.99402,4.99051,4.99226,12000000.0
2009-11-23 02:08:00,4.99118,4.9922,4.99044,4.99087,12000000.0
2009-11-23 02:09:00,4.98989,4.99168,4.98916,4.99038,11000000.0
2009-11-23 02:10:00,4.98999,4.99046,4.98911,4.99041,10000000.0
2009-11-23 02:11:00,4.99058,4.99117,4.98951,4.98951,16000000.0
2009-11-23 02:12:00,4.9898,4.99054,4.98793,4.9899,17000000.0
2009-11-23 02:13:00,4.98975,4.98985,4.98841,4.98974,9000000.0
2009-11-23 02:14:00,4.98789,4.99015,4.98782,4.98869,16000000.0
2009-11-23 02:15:00,4.98831,4.98966,4.98791,4.98842,15000000.0
2009-11-23 02:16:00,4.9893,4.99038,4.98761,4.98761,16000000.0
2009-11-23 02:17:00,4.98838,4.98943,4.98767,4.98913,14000000.0
2009-11-23 02:18:00,4.98881,4.98903,4.98766,4.98768,16000000.0
2009-11-23 02:19:00,4.98898,4.98928,4.98816,4.98894,11000000.0
2009-11-23 02:20:00,4.99017,4.99141,4.98904,4.99141,10000000.0
2009-11-23 02:21:00,4.99139,4.99139,4.98913,4.99039,18000000.0
2009-11-23 02:22:00,4.99066,4.99121,4.98973,4.98973,15000000.0
2009-11-23 02:23:00,4.99076,4.99076,4.98907,4.99049,16000000.0
2009-11-23 02:24:00,4.99016,4.99016,4.98867,4.99014,12000000.0
2009-11-23 02:25:00,4.991,4.99122,4.98949,4.98999,18000000.0
2009-11-23 02:26:00,4.98985,4.99114,4.98969,4.98969,8000000.0
2009-11-23 02:27:00,4.99093,4.99142,4.99011,4.99011,12000000.0
2009-11-23 02:28:00,4.99072,4.99234,4.98999,4.99169,15000000.0
2009-11-23 02:29:00,4.99141,4.99143,4.99001,4.99123,15000000.0
2009-11-23 02:30:00,4.99211,4.99254,4.99072,4.99085,19000000.0
2009-11-23 02:31:00,4.99152,4.99212,4.9904,4.99212,13000000.0
2009-11-23 02:32:00,4.99019,4.99187,4.99019,4.99168,17000000.0
2009-11-23 02:33:00,4.99091,4.99181,4.99003,4.99003,10000000.0
2009-11-23 02:34:00,4.9914,4.99184,4.99028,4.99097,11000000.0
2009-11-23 02:35:00,4.99036,4.99069,4.98876,4.99053,14000000.0
2009-11-23 02:36:00,4.9893,4.99028,4.98833,4.9892,13000000.0
2009-11-23 02:37:00,4.98902,4.98947,4.98814,4.98935,9000000.0
2009-11-23 02:38:00,4.99008,4.99065,4.98807,4.98985,12000000.0
2009-11-23 02:39:00,4.98961,4.99099,4.98866,4.98866,11000000.0
2009-11-23 02:40:00,4.98944,4.99038,4.98808,4.98941,19000000.0
2009-11-23 02:41:00,4.99005,4.99055,4.98894,4.99055,12000000.0
2009-11-23 02:42:00,4.9903,4.9903,4.98906,4.99009,11000000.0
2009-11-23 02:43:00,4.98942,4.98992,4.98781,4.98861,12000000.0
2009-11-23 02:44:00,4.98818,4.98818,4.98659,4.98785,9000000.0
2009-11-23 02:45:00,4.98765,4.98826,4.98543,4.9863,13000000.0
2009-11-23 02:46:00,4.98646,4.98685,4.98517,4.98668,11000000.0
2009-11-23 02:47:00,4.98699,4.98738,4.98531,4.98722,10000000.0
2009-11-23 02:48:00,4.98721,4.98833,4.98664,4.98833,11000000.0
2009-11-23 02:49:00,4.98861,4.98904,4.98783,4.98904,10000000.0
2009-11-23 02:50:00,4.98899,4.99016,4.98781,4.98815,17000000.0
2009-11-23 02:51:00,4.98863,4.98901,4.98708,4.98813,15000000.0
2009-11-23 02:52:00,4.98723,4.98793,4.98529,4.98581,13000000.0
2009-11-23 02:53:00,4.98665,4.98687,4.98441,4.98605,12000000.0
2009-11-23 02:54:00,4.98461,4.98623,4.98461,4.98616,13000000.0
2009-11-23 02:55:00,4.98448,4.98653,4.98447,4.98628,13000000.0
2009-11-23 02:56:00,4.9862,4.98733,4.98469,4.98709,13000000.0
2009-11-23 02:57:00,4.98784,4.9882,4.98624,4.98674,10000000.0
2009-11-23 02:58:00,4.98688,4.98835,4.98682,4.98815,15000000.0
2009-11-23 02:59:00,4.98836,4.98843,4.98683,4.98724,12000000.0
2009-11-23 03:00:00,4.98759,4.98869,4.98678,4.98869,17000000.0
2009-11-23 03:01:00,4.98838,4.99041,4.98773,4.99041,9000000.0
2009-11-23 03:02:00,4.99042,4.99097,4.98934,4.99053,15000000.0
2009-11-23 03:03:00,4.98958,4.99072,4.98863,4.98941,14000000.0
2009-11-23 03:04:00,4.98951,4.99037,4.98924,4.98964,11000000.0
2009-11-23 03:05:00,4.98887,4.99005,4.98855,4.98919,12000000.0
2009-11-23 03:06:00,4.98836,4.98913,4.98797,4.98813,12000000.0
2009-11-23 03:07:00,4.98869,4.98869,4.98611,4.98611,18000000.0
2009-11-23 03:08:00,4.98642,4.98909,4.98642,4.98909,9000000.0
2009-11-23 03:09:00,4.98898,4.98957,4.98842,4.98864,9000000.0
2009-11-23 03:10:00,4.98866,4.98948,4.98835,4.98835,11000000.0
2009-11-23 03:11:00,4.98905,4.9907,4.98867,4.9899,16000000.0
2009-11-23 03:12:00,4.99127,4.99167,4.98972,4.99052,8000000.0
2009-11-23 03:13:00,4.99088,4.99187,4.99038,4.99061,12000000.0
2009-11-23 03:14:00,4.99082,4.99211,4.99082,4.99108,16000000.0
2009-11-23 03:15:00,4.99132,4.99253,4.9911,4.99249,10000000.0
2009-11-23 03:16:00,4.99289,4.99289,4.991,4.99242,16000000.0
2009-11-23 03:17:00,4.99019,4.99142,4.98947,4.99028,16000000.0
2009-11-23 03:18:00,4.9885,4.99011,4.9885,4.99011,9000000.0
2009-11-23 03:19:00,4.98895,4.98953,4.98816,4.98853,10000000.0
2009-11-23 03:20:00,4.98814,4.98894,4.98664,4.98664,20000000.0
2009-11-23 03:21:00,4.9886,4.98881,4.987,4.987,18000000.0
2009-11-23 03:22:00,4.9886,4.9893,4.98778,4.98778,15000000.0
2009-11-23 03:23:00,4.98909,4.98918,4.98754,4.98754,15000000.0
2009-11-23 03:24:00,4.98838,4.98869,4.98658,4.98759,12000000.0
2009-11-23 03:25:00,4.98784,4.98899,4.98683,4.98697,15000000.0
2009-11-23 03:26:00,4.9885,4.99004,4.98799,4.98843,19000000.0
2009-11-23 03:27:00,4.98855,4.98968,4.98795,4.98795,8000000.0
2009-11-23 03:28:00,4.98891,4.98926,4.98757,4.98832,13000000.0
2009-11-23 03:29:00,4.9882,4.98891,4.98778,4.98778,9000000.0
2009-11-23 03:30:00,4.98874,4.98991,4.98829,4.98991,17000000.0
2009-11-23 03:31:00,4.9899,4.98997,4.98884,4.98966,7000000.0
2009-11-23 03:32:00,4.98881,4.99032,4.98881,4.99032,15000000.0
2009-11-23 03:33:00,4.99035,4.99085,4.98912,4.98912,14000000.0
2009-11-23 03:34:00,4.9896,4.99047,4.98859,4.98962,13000000.0
2009-11-23 03:35:00,4.98939,4.99048,4.98907,4.98964,9000000.0
2009-11-23 03:36:00,4.98957,4.99126,4.98885,4.98885,13000000.0
2009-11-23 03:37:00,4.98894,4.99043,4.98856,4.99043,13000000.0
2009-11-23 03:38:00,4.99047,4.99047,4.98857,4.98938,14000000.0
2009-11-23 03:39:00,4.98742,4.98945,4.9873,4.9873,11000000.0
2009-11-23 03:40:00,4.98816,4.98893,4.98698,4.98755,12000000.0
2009-11-23 03:41:00,4.98648,4.98855,4.98648,4.98755,19000000.0
2009-11-23 03:42:00,4.98782,4.98854,4.98746,4.98845,10000000.0
2009-11-23 03:43:00,4.98851,4.98851,4.9867,4.98713,12000000.0
2009-11-23 03:44:00,4.98809,4.9882,4.98707,4.98757,12000000.0
2009-11-23 03:45:00,4.98795,4.98857,4.98704,4.98857,14000000.0
2009-11-23 03:46:00,4.98911,4.99084,4.98841,4.9894,13000000.0
2009-11-23 03:47:00,4.98861,4.98876,4.98705,4.98705,9000000.0
2009-11-23 03:48:00,4.98761,4.98914,4.98761,4.98893,8000000.0
2009-11-23 03:49:00,4.98866,4.98954,4.98742,4.98937,19000000.0
2009-11-23 03:50:00,4.98849,4.98849,4.98649,4.98833,12000000.0
2009-11-23 03:51:00,4.98815,4.98815,4.9871,4.98747,15000000.0
2009-11-23 03:52:00,4.98769,4.98824,4.9864,4.9864,11000000.0
2009-11-23 03:53:00,4.9866,4.98915,4.9866,4.98709,12000000.0
2009-11-23 03:54:00,4.98884,4.98884,4.98675,4.98675,12000000.0
2009-11-23 03:55:00,4.98696,4.98875,4.98696,4.98802,12000000.0
2009-11-23 03:56:00,4.98788,4.98819,4.98439,4.98439,14000000.0
2009-11-23 03:57:00,4.98586,4.98647,4.98423,4.98647,15000000.0
2009-11-23 03:58:00,4.98672,4.98672,4.98431,4.98489,12000000.0
2009-11-23 03:59:00,4.98424,4.98586,4.98424,4.98475,17000000.0
2009-11-23 04:00:00,4.98492,4.98562,4.98446,4.98463,14000000.0
2009-11-23 04:01:00,4.9854,4.98557,4.984,4.98444,13000000.0
2009-11-23 04:02:00,4.98469,4.98605,4.98448,4.98603,16000000.0
2009-11-23 04:03:00,4.98507,4.98651,4.98455,4.98511,14000000.0
2009-11-23 04:04:00,4.98577,4.98614,4.98429,4.98591,19000000.0
2009-11-23 04:05:00,4.9856,4.98569,4.98434,4.98484,12000000.0
2009-11-23 04:06:00,4.98486,4.98486,4.98299,4.98365,18000000.0
2009-11-23 04:07:00,4.98272,4.98402,4.98199,4.98279,16000000.0
2009-11-23 04:08:00,4.98315,4.98346,4.98123,4.98123,8000000.0
2009-11-23 04:09:00,4.98285,4.98288,4.98143,4.98259,13000000.0
2009-11-23 04:10:00,4.98291,4.98345,4.98158,4.98299,14000000.0
2009-11-23 04:11:00,4.9829,4.98376,4.98204,4.98324,18000000.0
2009-11-23 04:12:00,4.98267,4.98267,4.98114,4.98114,10000000.0
2009-11-23 04:13:00,4.98099,4.98251,4.98099,4.98167,14000000.0
2009-11-23 04:14:00,4.98224,4.98311,4.98136,4.98154,20000000.0
2009-11-23 04:15:00,4.9814,4.98322,4.98074,4.98076,14000000.0
2009-11-23 04:16:00,4.98139,4.98229,4.98015,4.98208,15000000.0
2009-11-23 04:17:00,4.98211,4.98211,4.98043,4.98043,22000000.0
2009-11-23 04:18:00,4.98063,4.98235,4.98059,4.98234,17000000.0
2009-11-23 04:19:00,4.98199,4.98199,4.98061,4.98107,12000000.0
2009-11-23 04:20:00,4.98091,4.98178,4.98025,4.98178,17000000.0
2009-11-23 04:21:00,4.98139,4.98139,4.97995,4.98117,13000000.0
2009-11-23 04:22:00,4.9804,4.98079,4.97878,4.98,14000000.0
2009-11-23 04:23:00,4.97985,4.97985,4.9783,4.9783,9000000.0
2009-11-23 04:24:00,4.97856,4.97988,4.97816,4.97816,9000000.0
2009-11-23 04:25:00,4.97924,4.97992,4.97854,4.97918,13000000.0
2009-11-23 04:26:00,4.97879,4.97992,4.97829,4.97853,12000000.0
2009-11-23 04:27:00,4.97945,4.97967,4.97841,4.97967,16000000.0
2009-11-23 04:28:00,4.98006,4.98006,4.97815,4.97837,11000000.0
2009-11-23 04:29:00,4.97889,4.979,4.97762,4.979,20000000.0
2009-11-23 04:30:00,4.97878,4.97886,4.97732,4.97839,16000000.0
2009-11-23 04:31:00,4.97703,4.97858,4.97689,4.97834,12000000.0
2009-11-23 04:32:00,4.97856,4.97912,4.97765,4.97857,11000000.0
2009-11-23 04:33:00,4.97867,4.97886,4.97737,4.97737,14000000.0
2009-11-23 04:34:00,4.97911,4.97974,4.97802,4.97974,11000000.0
2009-11-23 04:35:00,4.97899,4.97899,4.97752,4.97862,14000000.0
2009-11-23 04:36:00,4.97894,4.97922,4.97755,4.97755,11000000.0
2009-11-23 04:37:00,4.9782,4.97981,4.97764,4.97981,15000000.0
2009-11-23 04:38:00,4.9804,4.9804,4.97862,4.97907,7000000.0
2009-11-23 04:39:00,4.97968,4.98099,4.97888,4.97915,19000000.0
2009-11-23 04:40:00,4.97958,4.97958,4.97833,4.97929,14000000.0
2009-11-23 04:41:00,4.98006,4.98006,4.97819,4.97865,12000000.0
2009-11-23 04:42:00,4.97843,4.97866,4.97722,4.97866,11000000.0
2009-11-23 04:43:00,4.97764,4.97918,4.97758,4.97918,15000000.0
2009-11-23 04:44:00,4.97955,4.97997,4.97838,4.97956,13000000.0
2009-11-23 04:45:00,4.97978,4.98027,4.97869,4.98022,19000000.0
2009-11-23 04:46:00,4.98034,4.98085,4.97938,4.97978,14000000.0
2009-11-23 04:47:00,4.97952,4.98135,4.97952,4.98135,7000000.0
2009-11-23 04:48:00,4.98101,4.98151,4.98028,4.98151,14000000.0
2009-11-23 04:49:00,4.98178,4.98203,4.97998,4.98007,12000000.0
2009-11-23 04:50:00,4.97998,4.98143,4.97959,4.97959,9000000.0
2009-11-23 04:51:00,4.98076,4.98106,4.97916,4.97916,16000000.0
2009-11-23 04:52:00,4.9807,4.9814,4.97905,4.9814,14000000.0
2009-11-23 04:53:00,4.97997,4.98159,4.97934,4.98086,12000000.0
2009-11-23 04:54:00,4.97973,4.98106,4.9792,4.9792,9000000.0
2009-11-23 04:55:00,4.97976,4.98043,4.97849,4.97849,19000000.0
2009-11-23 04:56:00,4.97953,4.98004,4.97856,4.98004,17000000.0
2009-11-23 04:57:00,4.97962,4.9811,4.97841,4.97841,15000000.0
2009-11-23 04:58:00,4.9787,4.97943,4.97777,4.9785,7000000.0
2009-11-23 04:59:00,4.97819,4.97972,4.9775,4.97972,10000000.0
2009-11-23 05:00:00,4.98016,4.98016,4.97852,4.97954,19000000.0
2009-11-23 05:01:00,4.97933,4.9805,4.97882,4.9789,8000000.0
2009-11-23 05:02:00,4.98095,4.9811,4.97922,4.97922,8000000.0
2009-11-23 05:03:00,4.9798,4.98104,4.97967,4.98104,13000000.0
2009-11-23 05:04:00,4.97953,4.98116,4.97953,4.97977,16000000.0
2009-11-23 05:05:00,4.98041,4.98074,4.97928,4.97987,17000000.0
2009-11-23 05:06:00,4.98096,4.98116,4.97981,4.98083,15000000.0
2009-11-23 05:07:00,4.98051,4.9809,4.97949,4.97949,9000000.0
2009-11-23 05:08:00,4.98067,4.9827,4.9802,4.98121,14000000.0
2009-11-23 05:09:00,4.98244,4.98272,4.98096,4.98213,15000000.0
2009-11-23 05:10:00,4.98181,4.98277,4.9807,4.98249,13000000.0
2009-11-23 05:11:00,4.98212,4.98261,4.98136,4.98259,13000000.0
2009-11-23 05:12:00,4.98314,4.98314,4.98088,4.98257,15000000.0
2009-11-23 05:13:00,4.9818,4.98264,4.98117,4.98139,14000000.0
2009-11-23 05:14:00,4.98223,4.98223,4.98023,4.98023,13000000.0
2009-11-23 05:15:00,4.98143,4.98203,4.9808,4.98132,15000000.0
2009-11-23 05:16:00,4.98246,4.98286,4.98137,4.98247,12000000.0
2009-11-23 05:17:00,4.98187,4.98272,4.98088,4.98162,13000000.0
2009-11-23 05:18:00,4.98008,4.98189,4.97994,4.98094,14000000.0
2009-11-23 05:19:00,4.98137,4.98215,4.98049,4.98049,9000000.0
2009-11-23 05:20:00,4.98172,4.98172,4.98059,4.98065,12000000.0
2009-11-23 05:21:00,4.98091,4.98221,4.98043,4.98043,9000000.0
2009-11-23 05:22:00,4.98119,4.98195,4.98028,4.98151,13000000.0
2009-11-23 05:23:00,4.98082,4.9815,4.98013,4.98079,9000000.0
2009-11-23 05:24:00,4.98016,4.9811,4.97963,4.9805,13000000.0
2009-11-23 05:25:00,4.98132,4.98192,4.98061,4.98145,10000000.0
2009-11-23 05:26:00,4.98036,4.9811,4.97985,4.98095,11000000.0
2009-11-23 05:27:00,4.9814,4.98142,4.9796,4.9796,20000000.0
2009-11-23 05:28:00,4.98034,4.98055,4.97943,4.98008,11000000.0
2009-11-23 05:29:00,4.97988,4.98067,4.97948,4.98034,8000000.0
2009-11-23 05:30:00,4.98,4.98097,4.97924,4.98017,13000000.0
2009-11-23 05:31:00,4.98082,4.98258,4.98082,4.9823,12000000.0
2009-11-23 05:32:00,4.98205,4.98246,4.98079,4.98193,14000000.0
2009-11-23 05:33:00,4.98218,4.98251,4.98134,4.98134,10000000.0
2009-11-23 05:34:00,4.98152,4.98252,4.98085,4.98085,14000000.0
2009-11-23 05:35:00,4.98158,4.9827,4.98084,4.98084,16000000.0
2009-11-23 05:36:00,4.98045,4.98177,4.98041,4.98076,11000000.0
2009-11-23 05:37:00,4.98233,4.98233,4.98051,4.98059,14000000.0
2009-11-23 05:38:00,4.98131,4.98235,4.98069,4.98235,12000000.0
2009-11-23 05:39:00,4.98258,4.98258,4.98094,4.98102,16000000.0
2009-11-23 05:40:00,4.98155,4.98246,4.98087,4.98196,15000000.0
2009-11-23 05:41:00,4.98177,4.98297,4.98135,4.98166,11000000.0
2009-11-23 05:42:00,4.98146,4.98263,4.98104,4.98104,20000000.0
2009-11-23 05:43:00,4.98222,4.98289,4.98166,4.98187,13000000.0
2009-11-23 05:44:00,4.98125,4.98211,4.98062,4.98062,10000000.0
2009-11-23 05:45:00,4.98134,4.9818,4.97995,4.98081,9000000.0
2009-11-23 05:46:00,4.98065,4.98085,4.97978,4.98066,24000000.0
2009-11-23 05:47:00,4.98033,4.98193,4.97986,4.97986,16000000.0
2009-11-23 05:48:00,4.9813,4.9816,4.98,4.9816,8000000.0
2009-11-23 05:49:00,4.98026,4.9809,4.97998,4.98058,7000000.0
2009-11-23 05:50:00,4.98025,4.98108,4.97957,4.9809,11000000.0
2009-11-23 05:51:00,4.98102,4.98116,4.9792,4.98035,18000000.0
2009-11-23 05:52:00,4.97869,4.97987,4.97869,4.97974,9000000.0
2009-11-23 05:53:00,4.97952,4.97952,4.97797,4.97926,15000000.0
2009-11-23 05:54:00,4.97943,4.97943,4.97796,4.97858,14000000.0
2009-11-23 05:55:00,4.97811,4.97898,4.97531,4.97531,15000000.0
2009-11-23 05:56:00,4.97624,4.97624,4.97328,4.97435,23000000.0
2009-11-23 05:57:00,4.97373,4.97509,4.97239,4.97469,17000000.0
2009-11-23 05:58:00,4.97454,4.97459,4.97304,4.97442,11000000.0
2009-11-23 05:59:00,4.9741,4.9752,4.97359,4.9752,13000000.0
2009-11-23 06:00:00,4.97559,4.97559,4.97333,4.97465,18000000.0
2009-11-23 06:01:00,4.97425,4.97532,4.97384,4.97532,9000000.0
2009-11-23 06:02:00,4.97425,4.9757,4.97374,4.97423,16000000.0
2009-11-23 06:03:00,4.97555,4.97555,4.97379,4.97507,12000000.0
2009-11-23 06:04:00,4.97485,4.97551,4.97315,4.97551,17000000.0
2009-11-23 06:05:00,4.9751,4.9754,4.97394,4.97394,11000000.0
2009-11-23 06:06:00,4.97416,4.97574,4.97355,4.97355,14000000.0
2009-11-23 06:07:00,4.9735,4.97464,4.9735,4.97439,13000000.0
2009-11-23 06:08:00,4.97446,4.97571,4.974,4.97495,13000000.0
2009-11-23 06:09:00,4.97481,4.97564,4.97458,4.97459,11000000.0
2009-11-23 06:10:00,4.97456,4.97561,4.97439,4.97561,8000000.0
2009-11-23 06:11:00,4.97391,4.97588,4.97365,4.97365,17000000.0
2009-11-23 06:12:00,4.97563,4.97563,4.97445,4.9747,13000000.0
2009-11-23 06:13:00,4.97453,4.97605,4.97453,4.97605,13000000.0
2009-11-23 06:14:00,4.9757,4.9758,4.97445,4.9746,11000000.0
2009-11-23 06:15:00,4.97608,4.97696,4.97503,4.97503,16000000.0
2009-11-23 06:16:00,4.9763,4.97683,4.97578,4.97589,13000000.0
2009-11-23 06:17:00,4.97624,4.97722,4.97514,4.97681,18000000.0
2009-11-23 06:18:00,4.97684,4.97711,4.9754,4.9754,11000000.0
2009-11-23 06:19:00,4.9759,4.97689,4.97542,4.97689,7000000.0
2009-11-23 06:20:00,4.97681,4.97688,4.97531,4.97596,17000000.0
2009-11-23 06:21:00,4.97536,4.97692,4.97486,4.97578,13000000.0
2009-11-23 06:22:00,4.97586,4.97586,4.97396,4.97422,19000000.0
2009-11-23 06:23:00,4.97387,4.97551,4.97375,4.97539,19000000.0
2009-11-23 06:24:00,4.97396,4.97548,4.97392,4.97548,20000000.0
2009-11-23 06:25:00,4.97503,4.9759,4.97452,4.97575,8000000.0
2009-11-23 06:26:00,4.97613,4.97632,4.97482,4.97562,19000000.0
2009-11-23 06:27:00,4.97577,4.97607,4.97456,4.9753,12000000.0
2009-11-23 06:28:00,4.97382,4.97541,4.97361,4.97364,10000000.0
2009-11-23 06:29:00,4.9738,4.97531,4.97361,4.97381,10000000.0
2009-11-23 06:30:00,4.97431,4.97527,4.97334,4.97493,12000000.0
2009-11-23 06:31:00,4.97519,4.97521,4.97369,4.9746,15000000.0
2009-11-23 06:32:00,4.97443,4.97445,4.97385,4.97389,11000000.0
2009-11-23 06:33:00,4.97438,4.97494,4.97361,4.97439,13000000.0
2009-11-23 06:34:00,4.97475,4.97499,4.9728,4.9728,7000000.0
2009-11-23 06:35:00,4.97344,4.97436,4.97282,4.97282,11000000.0
2009-11-23 06:36:00,4.97281,4.97359,4.97258,4.9728,7000000.0
2009-11-23 06:37:00,4.97303,4.97392,4.97263,4.97386,9000000.0
2009-11-23 06:38:00,4.97356,4.97357,4.97235,4.97239,11000000.0
2009-11-23 06:39:00,4.97348,4.97348,4.97143,4.97143,14000000.0
2009-11-23 06:40:00,4.97213,4.97343,4.97157,4.97157,12000000.0
2009-11-23 06:41:00,4.97131,4.97308,4.97131,4.9721,17000000.0
2009-11-23 06:42:00,4.97134,4.97308,4.97134,4.97204,13000000.0
2009-11-23 06:43:00,4.97388,4.97396,4.97264,4.97357,11000000.0
2009-11-23 06:44:00,4.97393,4.97466,4.97289,4.97466,15000000.0
2009-11-23 06:45:00,4.97296,4.97428,4.97236,4.97236,10000000.0
2009-11-23 06:46:00,4.97442,4.97461,4.97298,4.97327,14000000.0
2009-11-23 06:47:00,4.9739,4.97459,4.97323,4.97442,10000000.0
2009-11-23 06:48:00,4.97449,4.97508,4.97309,4.97439,13000000.0
2009-11-23 06:49:00,4.97319,4.97441,4.97309,4.97395,15000000.0
2009-11-23 06:50:00,4.97324,4.97379,4.97228,4.97228,16000000.0
2009-11-23 06:51:00,4.97294,4.97393,4.97223,4.97393,14000000.0
2009-11-23 06:52:00,4.97409,4.97409,4.97222,4.97306,10000000.0
2009-11-23 06:53:00,4.97227,4.97278,4.97102,4.97102,12000000.0
2009-11-23 06:54:00,4.97213,4.97289,4.97112,4.97274,14000000.0
2009-11-23 06:55:00,4.97263,4.97263,4.97201,4.97236,18000000.0
2009-11-23 06:56:00,4.97275,4.97278,4.97135,4.97135,19000000.0
2009-11-23 06:57:00,4.9722,4.9738,4.97204,4.97261,8000000.0
2009-11-23 06:58:00,4.97268,4.97464,4.97268,4.97289,10000000.0
2009-11-23 06:59:00,4.97291,4.97423,4.97264,4.97381,17000000.0
2009-11-23 07:00:00,4.97324,4.97422,4.97289,4.97331,11000000.0
2009-11-23 07:01:00,4.97473,4.97481,4.97332,4.97445,11000000.0
2009-11-23 07:02:00,4.97341,4.97475,4.97274,4.97475,13000000.0
2009-11-23 07:03:00,4.97469,4.97525,4.97357,4.9737,12000000.0
2009-11-23 07:04:00,4.97323,4.97544,4.97323,4.97493,18000000.0
2009-11-23 07:05:00,4.97457,4.97514,4.97372,4.97491,12000000.0
2009-11-23 07:06:00,4.97501,4.97545,4.97337,4.97545,15000000.0
2009-11-23 07:07:00,4.97533,4.97564,4.97462,4.97538,11000000.0
2009-11-23 07:08:00,4.97605,4.97646,4.97564,4.97643,9000000.0
2009-11-23 07:09:00,4.97551,4.97616,4.97469,4.97544,15000000.0
2009-11-23 07:10:00,4.97467,4.97595,4.97369,4.97452,19000000.0
2009-11-23 07:11:00,4.97279,4.97423,4.97275,4.97275,9000000.0
2009-11-23 07:12:00,4.9744,4.97491,4.97348,4.97491,12000000.0
2009-11-23 07:13:00,4.9735,4.97419,4.9726,4.97372,19000000.0
2009-11-23 07:14:00,4.97389,4.97464,4.97332,4.97429,8000000.0
2009-11-23 07:15:00,4.97384,4.97496,4.97322,4.97404,16000000.0
2009-11-23 07:16:00,4.97431,4.97577,4.97367,4.97577,18000000.0
2009-11-23 07:17:00,4.97613,4.97663,4.9747,4.97551,22000000.0
2009-11-23 07:18:00,4.97666,4.9769,4.97515,4.97546,16000000.0
2009-11-23 07:19:00,4.97782,4.97832,4.97582,4.97631,17000000.0
2009-11-23 07:20:00,4.97731,4.97844,4.97665,4.97828,14000000.0
2009-11-23 07:21:00,4.97919,4.97999,4.97782,4.97987,16000000.0
2009-11-23 07:22:00,4.97811,4.98043,4.9779,4.97874,14000000.0
2009-11-23 07:23:00,4.97954,4.97954,4.9777,4.978,17000000.0
2009-11-23 07:24:00,4.97832,4.9788,4.97762,4.97835,9000000.0
2009-11-23 07:25:00,4.97732,4.97882,4.97732,4.97867,13000000.0
2009-11-23 07:26:00,4.97856,4.97963,4.97792,4.97963,13000000.0
2009-11-23 07:27:00,4.98008,4.98038,4.97869,4.97869,7000000.0
2009-11-23 07:28:00,4.97977,4.97977,4.97845,4.97845,18000000.0
2009-11-23 07:29:00,4.9792,4.9792,4.97793,4.97894,8000000.0
2009-11-23 07:30:00,4.97908,4.97983,4.97769,4.97983,16000000.0
2009-11-23 07:31:00,4.9794,4.97995,4.97781,4.97781,15000000.0
2009-11-23 07:32:00,4.97829,4.97925,4.97787,4.97925,13000000.0
2009-11-23 07:33:00,4.97858,4.9795,4.97805,4.97873,8000000.0
2009-11-23 07:34:00,4.97909,4.97987,4.97824,4.97987,11000000.0
2009-11-23 07:35:00,4.97858,4.98077,4.97858,4.98024,16000000.0
2009-11-23 07:36:00,4.98049,4.98049,4.97954,4.97963,11000000.0
2009-11-23 07:37:00,4.97984,4.98141,4.97984,4.97992,17000000.0
2009-11-23 07:38:00,4.98059,4.981,4.97915,4.98095,9000000.0
2009-11-23 07:39:00,4.97972,4.98012,4.97752,4.97888,12000000.0
2009-11-23 07:40:00,4.97889,4.97962,4.97837,4.97886,14000000.0
2009-11-23 07:41:00,4.97849,4.97905,4.97728,4.97783,14000000.0
2009-11-23 07:42:00,4.97805,4.97807,4.97671,4.97675,8000000.0
2009-11-23 07:43:00,4.97573,4.97711,4.97559,4.97711,15000000.0
2009-11-23 07:44:00,4.97586,4.97777,4.97586,4.97738,13000000.0
2009-11-23 07:45:00,4.97646,4.97787,4.97602,4.9774,19000000.0
2009-11-23 07:46:00,4.97745,4.97745,4.97608,4.97646,11000000.0
2009-11-23 07:47:00,4.97629,4.9772,4.97584,4.97692,16000000.0
2009-11-23 07:48:00,4.9762,4.9764,4.97495,4.97495,9000000.0
2009-11-23 07:49:00,4.97627,4.9768,4.97444,4.97586,11000000.0
2009-11-23 07:50:00,4.97498,4.97631,4.97449,4.97568,11000000.0
2009-11-23 07:51:00,4.97569,4.97613,4.97442,4.97517,13000000.0
2009-11-23 07:52:00,4.97535,4.97564,4.97387,4.97387,14000000.0
2009-11-23 07:53:00,4.97575,4.97581,4.97365,4.97511,10000000.0
2009-11-23 07:54:00,4.97473,4.97595,4.97406,4.97535,17000000.0
2009-11-23 07:55:00,4.97514,4.9754,4.9744,4.9744,10000000.0
2009-11-23 07:56:00,4.97523,4.97555,4.97387,4.97387,11000000.0
2009-11-23 07:57:00,4.97523,4.97532,4.97387,4.97404,11000000.0
2009-11-23 07:58:00,4.97418,4.9744,4.97256,4.97263,24000000.0
2009-11-23 07:59:00,4.97145,4.97343,4.97145,4.97221,11000000.0
2009-11-23 08:00:00,4.97303,4.97539,4.97289,4.97539,14000000.0
2009-11-23 08:01:00,4.97458,4.97517,4.97361,4.97391,15000000.0
2009-11-23 08:02:00,4.97585,4.97646,4.97406,4.97574,16000000.0
2009-11-23 08:03:00,4.97555,4.97625,4.97521,4.97584,10000000.0
2009-11-23 08:04:00,4.97575,4.97656,4.97505,4.97558,13000000.0
2009-11-23 08:05:00,4.97573,4.97624,4.97436,4.97547,18000000.0
2009-11-23 08:06:00,4.97465,4.97656,4.97465,4.97593,14000000.0
2009-11-23 08:07:00,4.97636,4.97752,4.97601,4.97717,11000000.0
2009-11-23 08:08:00,4.97688,4.97848,4.97613,4.97813,19000000.0
2009-11-23 08:09:00,4.97751,4.97814,4.9764,4.97814,9000000.0
2009-11-23 08:10:00,4.97806,4.97827,4.97685,4.97724,8000000.0
2009-11-23 08:11:00,4.97668,4.97804,4.97634,4.97707,16000000.0
2009-11-23 08:12:00,4.97553,4.97701,4.97529,4.97675,16000000.0
2009-11-23 08:13:00,4.97566,4.97657,4.97514,4.97635,15000000.0
2009-11-23 08:14:00,4.97542,4.97672,4.97504,4.97504,15000000.0
2009-11-23 08:15:00,4.97586,4.97652,4.97492,4.97626,14000000.0
2009-11-23 08:16:00,4.97608,4.97797,4.97543,4.97797,14000000.0
2009-11-23 08:17:00,4.97765,4.97798,4.97631,4.97631,15000000.0
2009-11-23 08:18:00,4.97781,4.97781,4.97557,4.97703,11000000.0
2009-11-23 08:19:00,4.97595,4.97724,4.97552,4.97635,16000000.0
2009-11-23 08:20:00,4.97582,4.9761,4.97443,4.97443,17000000.0
2009-11-23 08:21:00,4.97459,4.97665,4.97459,4.97665,15000000.0
2009-11-23 08:22:00,4.97601,4.97707,4.97554,4.97707,8000000.0
2009-11-23 08:23:00,4.97694,4.97694,4.97514,4.97588,15000000.0
2009-11-23 08:24:00,4.97523,4.9762,4.97479,4.97526,8000000.0
2009-11-23 08:25:00,4.9752,4.97668,4.97514,4.97639,17000000.0
2009-11-23 08:26:00,4.97506,4.97636,4.97476,4.97622,14000000.0
2009-11-23 08:27:00,4.976,4.97611,4.97499,4.97595,9000000.0
2009-11-23 08:28:00,4.97667,4.97672,4.97553,4.97671,11000000.0
2009-11-23 08:29:00,4.97532,4.97709,4.97532,4.97608,15000000.0
2009-11-23 08:30:00,4.97509,4.97663,4.97507,4.9751,10000000.0
2009-11-23 08:31:00,4.97689,4.97763,4.97572,4.9762,17000000.0
2009-11-23 08:32:00,4.97702,4.97799,4.97601,4.97799,20000000.0
2009-11-23 08:33:00,4.977,4.97756,4.97643,4.97756,7000000.0
2009-11-23 08:34:00,4.97582,4.97736,4.97582,4.97702,8000000.0
2009-11-23 08:35:00,4.97677,4.9778,4.97631,4.97726,19000000.0
2009-11-23 08:36:00,4.97798,4.97809,4.97664,4.97664,14000000.0
2009-11-23 08:37:00,4.97764,4.97877,4.97701,4.97836,12000000.0
2009-11-23 08:38:00,4.9777,4.97932,4.97746,4.97791,13000000.0
2009-11-23 08:39:00,4.9781,4.97952,4.9781,4.97897,14000000.0
2009-11-23 08:40:00,4.97889,4.97966,4.97808,4.97905,12000000.0
2009-11-23 08:41:00,4.97959,4.97959,4.97678,4.97824,11000000.0
2009-11-23 08:42:00,4.9765,4.97807,4.9765,4.97767,18000000.0
2009-11-23 08:43:00,4.97818,4.97946,4.97756,4.97918,8000000.0
2009-11-23 08:44:00,4.97802,4.9783,4.97631,4.9783,12000000.0
2009-11-23 08:45:00,4.97843,4.97843,4.97712,4.97712,20000000.0
2009-11-23 08:46:00,4.97792,4.97821,4.97654,4.97716,10000000.0
2009-11-23 08:47:00,4.97583,4.97729,4.97583,4.97729,13000000.0
2009-11-23 08:48:00,4.97576,4.97741,4.97576,4.97655,16000000.0
2009-11-23 08:49:00,4.97698,4.97745,4.97602,4.97745,9000000.0
2009-11-23 08:50:00,4.97717,4.97835,4.97617,4.97835,17000000.0
2009-11-23 08:51:00,4.97795,4.97879,4.97703,4.97879,8000000.0
2009-11-23 08:52:00,4.97691,4.97853,4.9768,4.97838,20000000.0
2009-11-23 08:53:00,4.9779,4.97849,4.97656,4.97795,16000000.0
2009-11-23 08:54:00,4.9771,4.97906,4.97683,4.97906,15000000.0
2009-11-23 08:55:00,4.97747,4.97951,4.97747,4.9789,12000000.0
2009-11-23 08:56:00,4.97992,4.97992,4.97768,4.979,14000000.0
2009-11-23 08:57:00,4.97811,4.97908,4.97726,4.97726,14000000.0
2009-11-23 08:58:00,4.97838,4.97908,4.97719,4.97874,15000000.0
2009-11-23 08:59:00,4.97816,4.97884,4.97714,4.97719,15000000.0
2009-11-23 09:00:00,4.97811,4.97811,4.97527,4.97663,14000000.0
2009-11-23 09:01:00,4.97565,4.97574,4.97159,4.9729,14000000.0
2009-11-23 09:02:00,4.97248,4.97283,4.97135,4.97231,17000000.0
2009-11-23 09:03:00,4.97215,4.97215,4.97021,4.97021,16000000.0
2009-11-23 09:04:00,4.97012,4.97281,4.97011,4.97281,10000000.0
2009-11-23 09:05:00,4.97197,4.9731,4.97142,4.9731,14000000.0
2009-11-23 09:06:00,4.97309,4.97391,4.97203,4.97229,14000000.0
2009-11-23 09:07:00,4.97303,4.97475,4.97278,4.97449,9000000.0
2009-11-23 09:08:00,4.97373,4.97402,4.97196,4.97319,17000000.0
2009-11-23 09:09:00,4.973,4.97371,4.97172,4.97172,9000000.0
2009-11-23 09:10:00,4.97311,4.97329,4.97093,4.97184,12000000.0
2009-11-23 09:11:00,4.97213,4.97231,4.97062,4.97181,15000000.0
2009-11-23 09:12:00,4.97128,4.9727,4.97072,4.97097,14000000.0
2009-11-23 09:13:00,4.97137,4.97191,4.97029,4.97191,12000000.0
2009-11-23 09:14:00,4.97204,4.9723,4.97001,4.97063,13000000.0
2009-11-23 09:15:00,4.97158,4.97158,4.96839,4.96964,13000000.0
2009-11-23 09:16:00,4.96995,4.96995,4.96772,4.96979,10000000.0
2009-11-23 09:17:00,4.96911,4.96967,4.96742,4.96861,14000000.0
2009-11-23 09:18:00,4.96789,4.96921,4.96677,4.96921,16000000.0
2009-11-23 09:19:00,4.96953,4.96961,4.96791,4.96847,14000000.0
2009-11-23 09:20:00,4.96816,4.96862,4.96742,4.96849,11000000.0
2009-11-23 09:21:00,4.96767,4.96767,4.96583,4.96641,11000000.0
2009-11-23 09:22:00,4.96557,4.96566,4.9642,4.96538,18000000.0
2009-11-23 09:23:00,4.96483,4.96603,4.96424,4.96563,18000000.0
2009-11-23 09:24:00,4.96649,4.96706,4.96518,4.96541,18000000.0
2009-11-23 09:25:00,4.96641,4.96752,4.9653,4.96569,13000000.0
2009-11-23 09:26:00,4.9667,4.96805,4.96625,4.96629,13000000.0
2009-11-23 09:27:00,4.96789,4.96837,4.96655,4.96684,11000000.0
2009-11-23 09:28:00,4.9686,4.96875,4.96677,4.96863,12000000.0
2009-11-23 09:29:00,4.9691,4.9691,4.96654,4.96654,16000000.0
2009-11-23 09:30:00,4.96735,4.96797,4.96608,4.96608,11000000.0
2009-11-23 09:31:00,4.96673,4.96865,4.96634,4.96865,13000000.0
2009-11-23 09:32:00,4.96873,4.96883,4.96762,4.96851,14000000.0
2009-11-23 09:33:00,4.96919,4.96929,4.96787,4.96864,16000000.0
2009-11-23 09:34:00,4.96936,4.97048,4.96826,4.97048,13000000.0
2009-11-23 09:35:00,4.9682,4.96968,4.96804,4.96883,9000000.0
2009-11-23 09:36:00,4.96755,4.96844,4.96682,4.96829,7000000.0
2009-11-23 09:37:00,4.96788,4.96788,4.96447,4.96556,14000000.0
2009-11-23 09:38:00,4.96563,4.96612,4.96414,4.96546,18000000.0
2009-11-23 09:39:00,4.96581,4.9664,4.96467,4.96582,15000000.0
2009-11-23 09:40:00,4.96444,4.96561,4.96444,4.96557,10000000.0
2009-11-23 09:41:00,4.96456,4.9657,4.96311,4.96311,14000000.0
2009-11-23 09:42:00,4.96429,4.96466,4.96337,4.96337,18000000.0
2009-11-23 09:43:00,4.96361,4.96521,4.96361,4.96437,9000000.0
2009-11-23 09:44:00,4.96466,4.965,4.96406,4.96463,10000000.0
2009-11-23 09:45:00,4.96373,4.96606,4.96373,4.96595,10000000.0
2009-11-23 09:46:00,4.96475,4.9661,4.96462,4.9661,14000000.0
2009-11-23 09:47:00,4.96566,4.96704,4.965,4.96654,11000000.0
2009-11-23 09:48:00,4.96637,4.96691,4.96551,4.96665,10000000.0
2009-11-23 09:49:00,4.96687,4.96687,4.96479,4.96561,13000000.0
2009-11-23 09:50:00,4.96595,4.96679,4.9646,4.96662,12000000.0
2009-11-23 09:51:00,4.96605,4.96786,4.96505,4.9675,18000000.0
2009-11-23 09:52:00,4.96664,4.96862,4.96664,4.96692,12000000.0
2009-11-23 09:53:00,4.96872,4.9696,4.96789,4.96886,18000000.0
2009-11-23 09:54:00,4.96944,4.96944,4.96762,4.96912,13000000.0
2009-11-23 09:55:00,4.96873,4.96961,4.96799,4.96902,14000000.0
2009-11-23 09:56:00,4.9676,4.96908,4.96707,4.96806,16000000.0
2009-11-23 09:57:00,4.96782,4.96914,4.96777,4.96909,17000000.0
2009-11-23 09:58:00,4.96986,4.97048,4.96908,4.96968,18000000.0
2009-11-23 09:59:00,4.9683,4.97058,4.96803,4.97058,7000000.0
2009-11-23 10:00:00,4.97029,4.97029,4.96842,4.96888,13000000.0
2009-11-23 10:01:00,4.96721,4.96797,4.9664,4.96742,15000000.0
2009-11-23 10:02:00,4.96587,4.9671,4.96563,4.96651,10000000.0
2009-11-23 10:03:00,4.96637,4.96744,4.96563,4.96744,15000000.0
2009-11-23 10:04:00,4.96725,4.96745,4.96562,4.96695,13000000.0
2009-11-23 10:05:00,4.96691,4.96729,4.96557,4.96708,16000000.0
2009-11-23 10:06:00,4.96629,4.96655,4.96421,4.9653,16000000.0
2009-11-23 10:07:00,4.96477,4.9657,4.96361,4.96509,24000000.0
2009-11-23 10:08:00,4.96413,4.96426,4.96209,4.96386,13000000.0
2009-11-23 10:09:00,4.9642,4.9642,4.96206,4.96206,17000000.0
2009-11-23 10:10:00,4.96211,4.96449,4.96199,4.96449,14000000.0
2009-11-23 10:11:00,4.96488,4.96488,4.96243,4.96394,14000000.0
2009-11-23 10:12:00,4.96364,4.96567,4.96306,4.96567,9000000.0
2009-11-23 10:13:00,4.96478,4.96489,4.96362,4.96434,13000000.0
2009-11-23 10:14:00,4.96525,4.96525,4.96347,4.96505,10000000.0
2009-11-23 10:15:00,4.96482,4.96498,4.96366,4.96445,19000000.0
2009-11-23 10:16:00,4.96376,4.96451,4.96376,4.96417,11000000.0
2009-11-23 10:17:00,4.96435,4.96534,4.96351,4.96488,13000000.0
2009-11-23 10:18:00,4.96324,4.96457,4.96256,4.96376,21000000.0
2009-11-23 10:19:00,4.96342,4.96376,4.96196,4.96298,12000000.0
2009-11-23 10:20:00,4.9635,4.96401,4.96245,4.96401,8000000.0
2009-11-23 10:21:00,4.96269,4.96463,4.96269,4.96437,17000000.0
2009-11-23 10:22:00,4.96479,4.96479,4.96215,4.96257,15000000.0
2009-11-23 10:23:00,4.96329,4.96346,4.96154,4.96166,11000000.0
2009-11-23 10:24:00,4.96297,4.96341,4.9616,4.9621,13000000.0
2009-11-23 10:25:00,4.9626,4.96358,4.96185,4.96329,14000000.0
2009-11-23 10:26:00,4.96337,4.96337,4.96018,4.96127,10000000.0
2009-11-23 10:27:00,4.9624,4.96264,4.96127,4.96144,9000000.0
2009-11-23 10:28:00,4.96201,4.96201,4.96051,4.96184,11000000.0
2009-11-23 10:29:00,4.96236,4.96256,4.96115,4.96206,19000000.0
2009-11-23 10:30:00,4.96173,4.96204,4.96068,4.96204,11000000.0
2009-11-23 10:31:00,4.96202,4.96278,4.96118,4.96236,15000000.0
2009-11-23 10:32:00,4.96241,4.96262,4.96171,4.96171,9000000.0
2009-11-23 10:33:00,4.96321,4.96368,4.96163,4.96358,16000000.0
2009-11-23 10:34:00,4.96341,4.96341,4.96248,4.96318,11000000.0
2009-11-23 10:35:00,4.96381,4.96415,4.96278,4.9637,9000000.0
2009-11-23 10:36:00,4.96356,4.9637,4.96105,4.96105,13000000.0
2009-11-23 10:37:00,4.96223,4.96341,4.96156,4.96249,14000000.0
2009-11-23 10:38:00,4.96234,4.96234,4.96129,4.96214,7000000.0
2009-11-23 10:39:00,4.96171,4.9629,4.9609,4.96288,12000000.0
2009-11-23 10:40:00,4.96125,4.96265,4.96125,4.96265,17000000.0
2009-11-23 10:41:00,4.96289,4.96322,4.96157,4.96213,15000000.0
2009-11-23 10:42:00,4.96282,4.96282,4.96051,4.96119,13000000.0
2009-11-23 10:43:00,4.9608,4.96129,4.95924,4.961,15000000.0
2009-11-23 10:44:00,4.96155,4.9619,4.96004,4.96184,11000000.0
2009-11-23 10:45:00,4.96159,4.96159,4.9596,4.96054,17000000.0
2009-11-23 10:46:00,4.96015,4.96015,4.95776,4.95908,9000000.0
2009-11-23 10:47:00,4.95775,4.95869,4.95761,4.95869,9000000.0
2009-11-23 10:48:00,4.9593,4.9593,4.95777,4.95922,11000000.0
2009-11-23 10:49:00,4.95885,4.95999,4.95819,4.95999,11000000.0
2009-11-23 10:50:00,4.96023,4.96059,4.95846,4.96059,16000000.0
2009-11-23 10:51:00,4.95867,4.96046,4.95867,4.96013,21000000.0
2009-11-23 10:52:00,4.96079,4.96106,4.95959,4.96083,8000000.0
2009-11-23 10:53:00,4.96109,4.96164,4.95945,4.96081,12000000.0
2009-11-23 10:54:00,4.96111,4.96179,4.95915,4.96056,16000000.0
2009-11-23 10:55:00,4.96095,4.96121,4.95899,4.96101,13000000.0
2009-11-23 10:56:00,4.96159,4.96245,4.96021,4.96245,16000000.0
2009-11-23 10:57:00,4.96112,4.96238,4.96112,4.96129,10000000.0
2009-11-23 10:58:00,4.96342,4.9641,4.9616,4.96318,12000000.0
2009-11-23 10:59:00,4.96367,4.96397,4.96188,4.96397,11000000.0
2009-11-23 11:00:00,4.96419,4.96419,4.96202,4.96202,13000000.0
2009-11-23 11:01:00,4.96323,4.96323,4.96203,4.96203,9000000.0
2009-11-23 11:02:00,4.9633,4.96332,4.9619,4.96314,8000000.0
2009-11-23 11:03:00,4.96346,4.96417,4.96218,4.96308,10000000.0
2009-11-23 11:04:00,4.96228,4.96341,4.9618,4.9629,12000000.0
2009-11-23 11:05:00,4.96325,4.96384,4.96266,4.96295,11000000.0
2009-11-23 11:06:00,4.96318,4.96364,4.96146,4.96197,8000000.0
2009-11-23 11:07:00,4.96205,4.96284,4.96043,4.96181,14000000.0
2009-11-23 11:08:00,4.96149,4.96268,4.9605,4.96141,18000000.0
2009-11-23 11:09:00,4.9618,4.96207,4.96068,4.96111,15000000.0
2009-11-23 11:10:00,4.96222,4.96276,4.9612,4.96275,12000000.0
2009-11-23 11:11:00,4.96237,4.9626,4.9615,4.9615,11000000.0
2009-11-23 11:12:00,4.96218,4.96262,4.96152,4.96152,8000000.0
2009-11-23 11:13:00,4.96337,4.96362,4.96145,4.96145,15000000.0
2009-11-23 11:14:00,4.96168,4.96368,4.96156,4.96359,13000000.0
2009-11-23 11:15:00,4.96369,4.96369,4.96173,4.96313,20000000.0
2009-11-23 11:16:00,4.96164,4.96325,4.96145,4.96318,15000000.0
2009-11-23 11:17:00,4.96307,4.9637,4.96161,4.96173,18000000.0
2009-11-23 11:18:00,4.96328,4.96328,4.96158,4.96284,20000000.0
2009-11-23 11:19:00,4.96274,4.96296,4.96125,4.96212,13000000.0
2009-11-23 11:20:00,4.96146,4.96234,4.96141,4.96197,20000000.0
2009-11-23 11:21:00,4.96124,4.96193,4.95987,4.95987,18000000.0
2009-11-23 11:22:00,4.96086,4.96204,4.96006,4.96204,18000000.0
2009-11-23 11:23:00,4.96099,4.96164,4.95983,4.96056,13000000.0
2009-11-23 11:24:00,4.96122,4.96122,4.96023,4.96068,9000000.0
2009-11-23 11:25:00,4.96111,4.96112,4.95953,4.9602,8000000.0
2009-11-23 11:26:00,4.96066,4.96182,4.9598,4.9615,8000000.0
2009-11-23 11:27:00,4.96209,4.9623,4.96069,4.96195,7000000.0
2009-11-23 11:28:00,4.96241,4.96241,4.96074,4.9614,14000000.0
2009-11-23 11:29:00,4.9617,4.96255,4.96092,4.96237,16000000.0
2009-11-23 11:30:00,4.96238,4.96288,4.96148,4.96228,7000000.0
2009-11-23 11:31:00,4.96196,4.96317,4.96196,4.9631,15000000.0
2009-11-23 11:32:00,4.96362,4.96369,4.96181,4.96181,10000000.0
2009-11-23 11:33:00,4.96212,4.96233,4.96079,4.96079,8000000.0
2009-11-23 11:34:00,4.96086,4.96187,4.9605,4.9605,11000000.0
2009-11-23 11:35:00,4.96166,4.96183,4.96016,4.96016,15000000.0
2009-11-23 11:36:00,4.96029,4.96173,4.96029,4.96173,14000000.0
2009-11-23 11:37:00,4.9594,4.96142,4.95939,4.96142,11000000.0
2009-11-23 11:38:00,4.95892,4.96113,4.95892,4.96113,12000000.0
2009-11-23 11:39:00,4.9595,4.96163,4.95913,4.96154,13000000.0
2009-11-23 11:40:00,4.96115,4.96118,4.9603,4.96069,8000000.0
2009-11-23 11:41:00,4.95951,4.96148,4.95951,4.96112,13000000.0
2009-11-23 11:42:00,4.96125,4.96125,4.9598,4.96092,18000000.0
2009-11-23 11:43:00,4.96118,4.96134,4.95972,4.95972,13000000.0
2009-11-23 11:44:00,4.96088,4.96115,4.95985,4.96061,14000000.0
2009-11-23 11:45:00,4.96134,4.96213,4.96024,4.96024,12000000.0
2009-11-23 11:46:00,4.96125,4.96241,4.96104,4.96203,14000000.0
2009-11-23 11:47:00,4.96285,4.96363,4.96181,4.96363,15000000.0
2009-11-23 11:48:00,4.96337,4.96376,4.96235,4.96376,9000000.0
2009-11-23 11:49:00,4.96338,4.96429,4.96227,4.96429,14000000.0
2009-11-23 11:50:00,4.96378,4.96438,4.9623,4.96438,17000000.0
2009-11-23 11:51:00,4.96267,4.96414,4.96267,4.964,15000000.0
2009-11-23 11:52:00,4.96476,4.96492,4.96308,4.96492,15000000.0
2009-11-23 11:53:00,4.96399,4.96469,4.96287,4.96395,14000000.0
2009-11-23 11:54:00,4.96403,4.96416,4.96269,4.96397,9000000.0
2009-11-23 11:55:00,4.96479,4.96479,4.96282,4.9643,11000000.0
2009-11-23 11:56:00,4.96321,4.96453,4.96316,4.96417,13000000.0
2009-11-23 11:57:00,4.96339,4.96392,4.96207,4.96276,13000000.0
2009-11-23 11:58:00,4.96263,4.96381,4.96227,4.9636,12000000.0
2009-11-23 11:59:00,4.96304,4.96304,4.96115,4.96282,12000000.0
2009-11-23 12:00:00,4.96239,4.96239,4.96077,4.96214,12000000.0
2009-11-23 12:01:00,4.96086,4.96246,4.96086,4.96246,22000000.0
2009-11-23 12:02:00,4.96211,4.96273,4.96133,4.96193,10000000.0
2009-11-23 12:03:00,4.96219,4.96219,4.96098,4.96182,18000000.0
2009-11-23 12:04:00,4.96212,4.96212,4.96028,4.96064,12000000.0
2009-11-23 12:05:00,4.96165,4.96212,4.96036,4.96086,15000000.0
2009-11-23 12:06:00,4.96287,4.96291,4.9615,4.96249,14000000.0
2009-11-23 12:07:00,4.96078,4.96211,4.96059,4.96059,15000000.0
2009-11-23 12:08:00,4.96216,4.96282,4.96075,4.96075,19000000.0
2009-11-23 12:09:00,4.96197,4.96202,4.96092,4.96092,12000000.0
2009-11-23 12:10:00,4.96119,4.9625,4.96119,4.96219,23000000.0
2009-11-23 12:11:00,4.96245,4.96291,4.9617,4.96291,21000000.0
2009-11-23 12:12:00,4.96136,4.96303,4.96136,4.96254,9000000.0
2009-11-23 12:13:00,4.96318,4.96373,4.96216,4.96372,13000000.0
2009-11-23 12:14:00,4.9632,4.96404,4.96208,4.9633,15000000.0
2009-11-23 12:15:00,4.96232,4.96439,4.96232,4.96376,14000000.0
2009-11-23 12:16:00,4.9646,4.9646,4.96224,4.96392,16000000.0
2009-11-23 12:17:00,4.96362,4.96413,4.96205,4.96223,13000000.0
2009-11-23 12:18:00,4.96323,4.96368,4.96254,4.96355,9000000.0
2009-11-23 12:19:00,4.96193,4.96344,4.96171,4.96344,10000000.0
2009-11-23 12:20:00,4.96335,4.96365,4.9628,4.96323,7000000.0
2009-11-23 12:21:00,4.96286,4.96397,4.96231,4.96397,13000000.0
2009-11-23 12:22:00,4.96364,4.9638,4.96244,4.96342,10000000.0
2009-11-23 12:23:00,4.96378,4.964,4.9627,4.96359,10000000.0
2009-11-23 12:24:00,4.96309,4.96428,4.96223,4.96386,12000000.0
2009-11-23 12:25:00,4.96391,4.96391,4.96248,4.96307,12000000.0
2009-11-23 12:26:00,4.96252,4.96424,4.96244,4.96424,20000000.0
2009-11-23 12:27:00,4.96356,4.96467,4.96263,4.96467,12000000.0
2009-11-23 12:28:00,4.96409,4.96435,4.96269,4.96413,14000000.0
2009-11-23 12:29:00,4.96416,4.96432,4.96312,4.9642,10000000.0
2009-11-23 12:30:00,4.9637,4.9637,4.96142,4.96142,19000000.0
2009-11-23 12:31:00,4.96321,4.96321,4.96169,4.96253,11000000.0
2009-11-23 12:32:00,4.96225,4.96315,4.9617,4.96315,10000000.0
2009-11-23 12:33:00,4.96303,4.96305,4.96168,4.96305,15000000.0
2009-11-23 12:34:00,4.96297,4.96335,4.9614,4.96335,16000000.0
2009-11-23 12:35:00,4.96312,4.96312,4.96227,4.96265,10000000.0
2009-11-23 12:36:00,4.96257,4.96342,4.9621,4.96305,11000000.0
2009-11-23 12:37:00,4.9629,4.96355,4.96249,4.96348,10000000.0
2009-11-23 12:38:00,4.96346,4.96378,4.96265,4.96293,14000000.0
2009-11-23 12:39:00,4.96352,4.96371,4.96247,4.96351,14000000.0
2009-11-23 12:40:00,4.96361,4.96361,4.96201,4.96313,11000000.0
2009-11-23 12:41:00,4.96202,4.96366,4.96202,4.96347,12000000.0
2009-11-23 12:42:00,4.96293,4.96365,4.96175,4.96328,14000000.0
2009-11-23 12:43:00,4.96133,4.96265,4.96133,4.96243,15000000.0
2009-11-23 12:44:00,4.96223,4.96256,4.9606,4.96199,16000000.0
2009-11-23 12:45:00,4.96132,4.96212,4.96107,4.96212,10000000.0
2009-11-23 12:46:00,4.96221,4.96243,4.96102,4.96152,12000000.0
2009-11-23 12:47:00,4.96208,4.9629,4.96057,4.96057,13000000.0
2009-11-23 12:48:00,4.9612,4.96344,4.9612,4.96274,12000000.0
2009-11-23 12:49:00,4.96215,4.96271,4.96161,4.96271,14000000.0
2009-11-23 12:50:00,4.96356,4.96356,4.96157,4.96297,9000000.0
2009-11-23 12:51:00,4.96246,4.96306,4.96145,4.96306,10000000.0
2009-11-23 12:52:00,4.96243,4.96267,4.96105,4.96137,22000000.0
2009-11-23 12:53:00,4.96094,4.96186,4.96063,4.96113,14000000.0
2009-11-23 12:54:00,4.96172,4.96172,4.95971,4.96098,13000000.0
2009-11-23 12:55:00,4.96088,4.9611,4.95905,4.96092,21000000.0
2009-11-23 12:56:00,4.95914,4.96156,4.95914,4.96151,18000000.0
2009-11-23 12:57:00,4.96007,4.96143,4.96007,4.96143,7000000.0
2009-11-23 12:58:00,4.95981,4.96139,4.95979,4.95992,12000000.0
2009-11-23 12:59:00,4.95993,4.96177,4.95993,4.9617,18000000.0
2009-11-23 13:00:00,4.96167,4.96195,4.96052,4.96137,14000000.0
2009-11-23 13:01:00,4.96127,4.96199,4.96066,4.96066,11000000.0
2009-11-23 13:02:00,4.9622,4.96226,4.96057,4.96057,15000000.0
2009-11-23 13:03:00,4.96155,4.9621,4.96081,4.96189,15000000.0
2009-11-23 13:04:00,4.96119,4.96242,4.96037,4.96139,16000000.0
2009-11-23 13:05:00,4.96146,4.96179,4.96104,4.96149,9000000.0
2009-11-23 13:06:00,4.96143,4.96292,4.9607,4.96292,13000000.0
2009-11-23 13:07:00,4.96321,4.96354,4.96179,4.96344,13000000.0
2009-11-23 13:08:00,4.96279,4.96461,4.96261,4.96461,10000000.0
2009-11-23 13:09:00,4.96309,4.96491,4.96309,4.96458,15000000.0
2009-11-23 13:10:00,4.96439,4.96439,4.96243,4.96267,12000000.0
2009-11-23 13:11:00,4.96307,4.96476,4.96307,4.96449,12000000.0
2009-11-23 13:12:00,4.96454,4.96491,4.9632,4.96374,12000000.0
2009-11-23 13:13:00,4.9625,4.96447,4.9625,4.96337,11000000.0
2009-11-23 13:14:00,4.96404,4.96461,4.96346,4.96433,9000000.0
2009-11-23 13:15:00,4.96427,4.96427,4.9624,4.96289,15000000.0
2009-11-23 13:16:00,4.9637,4.9637,4.96175,4.96266,15000000.0
2009-11-23 13:17:00,4.96374,4.96422,4.96239,4.96422,17000000.0
2009-11-23 13:18:00,4.96421,4.96421,4.96264,4.96396,15000000.0
2009-11-23 13:19:00,4.96383,4.96383,4.96229,4.96296,15000000.0
2009-11-23 13:20:00,4.96347,4.96347,4.96173,4.96311,19000000.0
2009-11-23 13:21:00,4.96408,4.96408,4.96222,4.96381,10000000.0
2009-11-23 13:22:00,4.96257,4.96355,4.9625,4.96355,8000000.0
2009-11-23 13:23:00,4.96386,4.96398,4.96217,4.96276,15000000.0
2009-11-23 13:24:00,4.96286,4.96368,4.96237,4.96361,11000000.0
2009-11-23 13:25:00,4.9639,4.9639,4.96275,4.96372,9000000.0
2009-11-23 13:26:00,4.96376,4.96376,4.96133,4.9619,8000000.0
2009-11-23 13:27:00,4.96176,4.96176,4.96015,4.96175,15000000.0
2009-11-23 13:28:00,4.96058,4.96248,4.96058,4.9624,17000000.0
2009-11-23 13:29:00,4.9627,4.96271,4.96047,4.96047,11000000.0
2009-11-23 13:30:00,4.96218,4.96248,4.96075,4.96248,21000000.0
2009-11-23 13:31:00,4.96274,4.96301,4.96155,4.96247,11000000.0
2009-11-23 13:32:00,4.96282,4.96301,4.96197,4.96301,10000000.0
2009-11-23 13:33:00,4.96132,4.96312,4.96124,4.96312,8000000.0
2009-11-23 13:34:00,4.96216,4.96267,4.96109,4.96267,15000000.0
2009-11-23 13:35:00,4.963,4.96309,4.96173,4.96295,13000000.0
2009-11-23 13:36:00,4.96187,4.96255,4.96167,4.96226,11000000.0
2009-11-23 13:37:00,4.96305,4.96326,4.96163,4.96163,8000000.0
2009-11-23 13:38:00,4.96333,4.96333,4.96153,4.96153,13000000.0
2009-11-23 13:39:00,4.96212,4.96318,4.96212,4.96318,7000000.0
2009-11-23 13:40:00,4.96259,4.96312,4.96189,4.96312,12000000.0
2009-11-23 13:41:00,4.96258,4.96321,4.962,4.96307,15000000.0
2009-11-23 13:42:00,4.96248,4.96289,4.9618,4.96191,22000000.0
2009-11-23 13:43:00,4.96295,4.96317,4.96143,4.96317,13000000.0
2009-11-23 13:44:00,4.96301,4.96301,4.96158,4.96271,14000000.0
2009-11-23 13:45:00,4.96352,4.96352,4.96233,4.96347,7000000.0
2009-11-23 13:46:00,4.96323,4.96371,4.96217,4.96371,11000000.0
2009-11-23 13:47:00,4.963,4.96404,4.9624,4.96404,11000000.0
2009-11-23 13:48:00,4.96348,4.9642,4.96227,4.96304,14000000.0
2009-11-23 13:49:00,4.96334,4.96433,4.96261,4.96433,13000000.0
2009-11-23 13:50:00,4.96421,4.96446,4.96297,4.96342,12000000.0
2009-11-23 13:51:00,4.96363,4.96401,4.96253,4.96253,11000000.0
2009-11-23 13:52:00,4.96261,4.96428,4.96261,4.96428,9000000.0
2009-11-23 13:53:00,4.96354,4.96458,4.96353,4.96455,11000000.0
2009-11-23 13:54:00,4.96298,4.96531,4.96298,4.96497,17000000.0
2009-11-23 13:55:00,4.96532,4.96573,4.96339,4.96533,22000000.0
2009-11-23 13:56:00,4.96497,4.96581,4.96415,4.9651,13000000.0
2009-11-23 13:57:00,4.966,4.966,4.96433,4.96598,19000000.0
2009-11-23 13:58:00,4.96544,4.96639,4.96502,4.96639,11000000.0
2009-11-23 13:59:00,4.96485,4.96695,4.96485,4.96695,7000000.0
2009-11-23 14:00:00,4.96529,4.96682,4.96483,4.96483,9000000.0
2009-11-23 14:01:00,4.96396,4.96559,4.96396,4.96476,7000000.0
2009-11-23 14:02:00,4.96593,4.96593,4.96334,4.96334,13000000.0
2009-11-23 14:03:00,4.96389,4.96508,4.96273,4.96444,17000000.0
2009-11-23 14:04:00,4.9649,4.96511,4.96334,4.96416,13000000.0
2009-11-23 14:05:00,4.96418,4.96475,4.96312,4.96312,8000000.0
2009-11-23 14:06:00,4.9638,4.96491,4.96313,4.96395,10000000.0
2009-11-23 14:07:00,4.96382,4.9645,4.96299,4.96405,10000000.0
2009-11-23 14:08:00,4.96457,4.96457,4.96271,4.96271,14000000.0
2009-11-23 14:09:00,4.96432,4.96475,4.96329,4.96475,16000000.0
2009-11-23 14:10:00,4.96461,4.96481,4.96296,4.96475,12000000.0
2009-11-23 14:11:00,4.9644,4.96544,4.96338,4.9641,14000000.0
2009-11-23 14:12:00,4.9649,4.96585,4.96446,4.96585,13000000.0
2009-11-23 14:13:00,4.96557,4.96557,4.96458,4.96505,11000000.0
2009-11-23 14:14:00,4.96425,4.96581,4.96412,4.96474,14000000.0
2009-11-23 14:15:00,4.96466,4.96562,4.96456,4.96528,11000000.0
2009-11-23 14:16:00,4.96567,4.96567,4.96409,4.96515,11000000.0
2009-11-23 14:17:00,4.9647,4.96514,4.96383,4.96491,14000000.0
2009-11-23 14:18:00,4.96477,4.96477,4.96365,4.96471,11000000.0
2009-11-23 14:19:00,4.96367,4.965,4.96317,4.965,8000000.0
2009-11-23 14:20:00,4.96468,4.96499,4.96343,4.96499,10000000.0
2009-11-23 14:21:00,4.96506,4.96517,4.96387,4.96463,14000000.0
2009-11-23 14:22:00,4.96443,4.96544,4.96374,4.96531,17000000.0
2009-11-23 14:23:00,4.96497,4.96497,4.96388,4.96463,8000000.0
2009-11-23 14:24:00,4.96485,4.96505,4.96348,4.96444,16000000.0
2009-11-23 14:25:00,4.96448,4.96454,4.96338,4.96454,11000000.0
2009-11-23 14:26:00,4.96485,4.96541,4.96376,4.96541,14000000.0
2009-11-23 14:27:00,4.9654,4.96573,4.96397,4.96443,8000000.0
2009-11-23 14:28:00,4.96397,4.96527,4.96382,4.96397,11000000.0
2009-11-23 14:29:00,4.9656,4.96576,4.96341,4.96451,11000000.0
2009-11-23 14:30:00,4.96483,4.96508,4.96316,4.96478,14000000.0
2009-11-23 14:31:00,4.96496,4.96496,4.96283,4.96455,15000000.0
2009-11-23 14:32:00,4.96419,4.96419,4.96324,4.96419,9000000.0
2009-11-23 14:33:00,4.96412,4.96454,4.96252,4.96316,12000000.0
2009-11-23 14:34:00,4.96451,4.96466,4.96325,4.96379,12000000.0
2009-11-23 14:35:00,4.96372,4.96458,4.96322,4.96456,18000000.0
2009-11-23 14:36:00,4.96456,4.96456,4.9632,4.96383,12000000.0
2009-11-23 14:37:00,4.96361,4.96413,4.96278,4.96355,12000000.0
2009-11-23 14:38:00,4.96311,4.96351,4.96206,4.96349,24000000.0
2009-11-23 14:39:00,4.96387,4.96387,4.96215,4.9637,12000000.0
2009-11-23 14:40:00,4.96317,4.96328,4.9615,4.96161,15000000.0
2009-11-23 14:41:00,4.96387,4.96387,4.96201,4.96362,17000000.0
2009-11-23 14:42:00,4.96293,4.96343,4.96184,4.96304,15000000.0
2009-11-23 14:43:00,4.96351,4.96358,4.96168,4.9629,9000000.0
2009-11-23 14:44:00,4.96281,4.96334,4.9624,4.96286,7000000.0
2009-11-23 14:45:00,4.96334,4.96338,4.96249,4.96307,17000000.0
2009-11-23 14:46:00,4.9637,4.9637,4.96205,4.96338,14000000.0
2009-11-23 14:47:00,4.96394,4.96404,4.96207,4.96391,16000000.0
2009-11-23 14:48:00,4.96347,4.96353,4.96233,4.96288,12000000.0
2009-11-23 14:49:00,4.96263,4.96284,4.96138,4.9625,20000000.0
2009-11-23 14:50:00,4.96218,4.96373,4.96139,4.96289,12000000.0
2009-11-23 14:51:00,4.96261,4.96328,4.96138,4.96328,12000000.0
2009-11-23 14:52:00,4.96201,4.96279,4.96154,4.96262,22000000.0
2009-11-23 14:53:00,4.96257,4.96257,4.96014,4.96083,17000000.0
2009-11-23 14:54:00,4.96251,4.96257,4.96074,4.9622,14000000.0
2009-11-23 14:55:00,4.96179,4.96339,4.96133,4.96325,20000000.0
2009-11-23 14:56:00,4.96317,4.96317,4.96182,4.96304,22000000.0
2009-11-23 14:57:00,4.96333,4.96345,4.96239,4.96262,10000000.0
2009-11-23 14:58:00,4.96237,4.96317,4.96185,4.96298,17000000.0
2009-11-23 14:59:00,4.96274,4.96303,4.96117,4.96282,12000000.0
2009-11-23 15:00:00,4.96322,4.9635,4.96137,4.96223,14000000.0
2009-11-23 15:01:00,4.96382,4.96395,4.9622,4.96376,16000000.0
2009-11-23 15:02:00,4.96289,4.96401,4.96185,4.96231,13000000.0
2009-11-23 15:03:00,4.96295,4.96447,4.96261,4.96444,7000000.0
2009-11-23 15:04:00,4.96383,4.96446,4.96273,4.96446,12000000.0
2009-11-23 15:05:00,4.96426,4.96458,4.96307,4.96449,20000000.0
2009-11-23 15:06:00,4.96398,4.96398,4.96306,4.96308,9000000.0
2009-11-23 15:07:00,4.96448,4.96448,4.96294,4.96331,9000000.0
2009-11-23 15:08:00,4.9648,4.96543,4.96373,4.96528,14000000.0
2009-11-23 15:09:00,4.96402,4.96573,4.96402,4.96488,14000000.0
2009-11-23 15:10:00,4.96392,4.96565,4.96392,4.96396,15000000.0
2009-11-23 15:11:00,4.96424,4.96544,4.96378,4.96544,10000000.0
2009-11-23 15:12:00,4.96406,4.96567,4.96377,4.96464,10000000.0
2009-11-23 15:13:00,4.96611,4.96671,4.96493,4.96606,20000000.0
2009-11-23 15:14:00,4.96613,4.96616,4.96406,4.96616,10000000.0
2009-11-23 15:15:00,4.9663,4.9663,4.96448,4.96497,13000000.0
2009-11-23 15:16:00,4.96559,4.96559,4.96412,4.96466,11000000.0
2009-11-23 15:17:00,4.96463,4.96546,4.96398,4.964,17000000.0
2009-11-23 15:18:00,4.96535,4.96584,4.96437,4.96489,11000000.0
2009-11-23 15:19:00,4.96661,4.96661,4.9643,4.96542,18000000.0
2009-11-23 15:20:00,4.96555,4.96555,4.9637,4.96436,14000000.0
2009-11-23 15:21:00,4.96501,4.96501,4.96301,4.96476,15000000.0
2009-11-23 15:22:00,4.96497,4.96497,4.96398,4.9642,8000000.0
2009-11-23 15:23:00,4.96331,4.96469,4.96302,4.96439,15000000.0
2009-11-23 15:24:00,4.96374,4.96464,4.96259,4.96439,12000000.0
2009-11-23 15:25:00,4.96453,4.96483,4.96293,4.96293,12000000.0
2009-11-23 15:26:00,4.96431,4.96496,4.96353,4.96496,15000000.0
2009-11-23 15:27:00,4.96501,4.96591,4.96384,4.96533,12000000.0
2009-11-23 15:28:00,4.9649,4.96546,4.96382,4.96546,12000000.0
2009-11-23 15:29:00,4.96478,4.96478,4.96308,4.9631,10000000.0
2009-11-23 15:30:00,4.96313,4.96408,4.96229,4.96325,12000000.0
2009-11-23 15:31:00,4.96449,4.96449,4.96244,4.96336,19000000.0
2009-11-23 15:32:00,4.96353,4.96375,4.96229,4.963,7000000.0
2009-11-23 15:33:00,4.9635,4.96386,4.96233,4.96337,7000000.0
2009-11-23 15:34:00,4.96374,4.96393,4.96227,4.96393,12000000.0
2009-11-23 15:35:00,4.96122,4.96338,4.9611,4.96317,17000000.0
2009-11-23 15:36:00,4.9629,4.96295,4.96174,4.96295,11000000.0
2009-11-23 15:37:00,4.9617,4.96277,4.96138,4.96145,14000000.0
2009-11-23 15:38:00,4.96156,4.96325,4.96144,4.96241,20000000.0
2009-11-23 15:39:00,4.96239,4.96322,4.96173,4.96322,8000000.0
2009-11-23 15:40:00,4.96363,4.96363,4.96251,4.96343,11000000.0
2009-11-23 15:41:00,4.96372,4.96372,4.96239,4.96315,10000000.0
2009-11-23 15:42:00,4.96349,4.96378,4.96197,4.96341,13000000.0
2009-11-23 15:43:00,4.96378,4.96431,4.96271,4.96363,14000000.0
2009-11-23 15:44:00,4.96361,4.96381,4.96287,4.96343,8000000.0
2009-11-23 15:45:00,4.96402,4.96402,4.96225,4.96361,10000000.0
2009-11-23 15:46:00,4.96296,4.96343,4.96211,4.96326,12000000.0
2009-11-23 15:47:00,4.9635,4.9635,4.96171,4.96286,18000000.0
2009-11-23 15:48:00,4.96375,4.96392,4.96206,4.96325,9000000.0
2009-11-23 15:49:00,4.96352,4.96455,4.96274,4.96455,14000000.0
2009-11-23 15:50:00,4.96426,4.96426,4.96191,4.96252,18000000.0
2009-11-23 15:51:00,4.96307,4.96373,4.96221,4.96373,8000000.0
2009-11-23 15:52:00,4.96309,4.96324,4.96232,4.96324,11000000.0
2009-11-23 15:53:00,4.96379,4.96379,4.962,4.962,15000000.0
2009-11-23 15:54:00,4.96332,4.96341,4.96239,4.96294,9000000.0
2009-11-23 15:55:00,4.96375,4.96375,4.96216,4.96347,9000000.0
2009-11-23 15:56:00,4.96374,4.96374,4.96216,4.96216,11000000.0
2009-11-23 15:57:00,4.96223,4.96223,4.96042,4.96161,15000000.0
2009-11-23 15:58:00,4.96147,4.96263,4.96055,4.96263,13000000.0
2009-11-23 15:59:00,4.9624,4.9624,4.9607,4.96213,15000000.0
2009-11-23 16:00:00,4.9615,4.96165,4.95918,4.95918,11000000.0
2009-11-23 16:01:00,4.96121,4.96159,4.95937,4.96071,14000000.0
2009-11-23 16:02:00,4.96069,4.96073,4.95921,4.96019,11000000.0
2009-11-23 16:03:00,4.96009,4.96025,4.95867,4.95981,8000000.0
2009-11-23 16:04:00,4.96009,4.96053,4.95915,4.96053,8000000.0
2009-11-23 16:05:00,4.96033,4.96033,4.95902,4.95977,8000000.0
2009-11-23 16:06:00,4.95978,4.96031,4.95815,4.96031,16000000.0
2009-11-23 16:07:00,4.95835,4.9593,4.95817,4.95914,18000000.0
2009-11-23 16:08:00,4.95894,4.95894,4.95664,4.95805,14000000.0
2009-11-23 16:09:00,4.95769,4.95781,4.95567,4.95659,12000000.0
2009-11-23 16:10:00,4.95735,4.95735,4.9562,4.95721,10000000.0
2009-11-23 16:11:00,4.95547,4.95774,4.95547,4.95755,13000000.0
2009-11-23 16:12:00,4.95773,4.95828,4.95645,4.95793,16000000.0
2009-11-23 16:13:00,4.95701,4.95823,4.95678,4.95792,7000000.0
2009-11-23 16:14:00,4.9578,4.95886,4.95743,4.95881,16000000.0
2009-11-23 16:15:00,4.95867,4.95906,4.95747,4.95906,15000000.0
2009-11-23 16:16:00,4.95862,4.9592,4.95753,4.95849,17000000.0
2009-11-23 16:17:00,4.95865,4.96015,4.95864,4.95991,10000000.0
2009-11-23 16:18:00,4.96048,4.96048,4.95704,4.95704,10000000.0
2009-11-23 16:19:00,4.95753,4.95816,4.95647,4.95774,12000000.0
2009-11-23 16:20:00,4.95739,4.95859,4.95675,4.95792,11000000.0
2009-11-23 16:21:00,4.95815,4.95849,4.95723,4.95795,8000000.0
2009-11-23 16:22:00,4.95793,4.95927,4.95753,4.95927,16000000.0
2009-11-23 16:23:00,4.95915,4.95955,4.95813,4.95846,11000000.0
2009-11-23 16:24:00,4.95975,4.95978,4.95846,4.9597,14000000.0
2009-11-23 16:25:00,4.95972,4.96012,4.95843,4.95986,13000000.0
2009-11-23 16:26:00,4.95948,4.96029,4.95818,4.96009,16000000.0
2009-11-23 16:27:00,4.95874,4.95993,4.95819,4.95917,20000000.0
2009-11-23 16:28:00,4.95919,4.95919,4.95694,4.95694,12000000.0
2009-11-23 16:29:00,4.95805,4.95908,4.95682,4.9586,13000000.0
2009-11-23 16:30:00,4.95834,4.95835,4.95568,4.95635,17000000.0
2009-11-23 16:31:00,4.95531,4.95689,4.95511,4.95689,13000000.0
2009-11-23 16:32:00,4.95792,4.95823,4.95625,4.95755,10000000.0
2009-11-23 16:33:00,4.95762,4.95766,4.95635,4.95707,15000000.0
2009-11-23 16:34:00,4.95604,4.95744,4.95517,4.95744,9000000.0
2009-11-23 16:35:00,4.95663,4.95759,4.95522,4.95634,18000000.0
2009-11-23 16:36:00,4.95531,4.95716,4.95531,4.95716,8000000.0
2009-11-23 16:37:00,4.95535,4.95726,4.95535,4.95635,22000000.0
2009-11-23 16:38:00,4.95657,4.95774,4.95531,4.95774,14000000.0
2009-11-23 16:39:00,4.95764,4.95832,4.95673,4.95768,14000000.0
2009-11-23 16:40:00,4.95828,4.95863,4.95627,4.95718,17000000.0
2009-11-23 16:41:00,4.95713,4.95764,4.95663,4.95751,9000000.0
2009-11-23 16:42:00,4.95817,4.9584,4.95621,4.9584,13000000.0
2009-11-23 16:43:00,4.95774,4.95813,4.956,4.95683,13000000.0
2009-11-23 16:44:00,4.95821,4.95821,4.95673,4.95746,11000000.0
2009-11-23 16:45:00,4.9578,4.9578,4.95575,4.95737,18000000.0
2009-11-23 16:46:00,4.95692,4.95703,4.95606,4.95693,11000000.0
2009-11-23 16:47:00,4.95649,4.95649,4.95459,4.95609,15000000.0
2009-11-23 16:48:00,4.95608,4.95839,4.95556,4.95839,7000000.0
2009-11-23 16:49:00,4.95837,4.95857,4.95653,4.95756,16000000.0
2009-11-23 16:50:00,4.95815,4.95815,4.95665,4.95747,9000000.0
2009-11-23 16:51:00,4.95759,4.95762,4.95622,4.95738,22000000.0
2009-11-23 16:52:00,4.95767,4.95794,4.95629,4.95687,11000000.0
2009-11-23 16:53:00,4.95627,4.95746,4.95627,4.95681,12000000.0
2009-11-23 16:54:00,4.95653,4.95777,4.95653,4.95663,17000000.0
2009-11-23 16:55:00,4.95726,4.95919,4.95726,4.9588,15000000.0
2009-11-23 16:56:00,4.95908,4.95919,4.95798,4.95918,11000000.0
2009-11-23 16:57:00,4.95793,4.95963,4.95793,4.95963,8000000.0
2009-11-23 16:58:00,4.95976,4.9604,4.95843,4.9604,12000000.0
2009-11-23 16:59:00,4.9599,4.96026,4.95819,4.95819,15000000.0
2009-11-23 17:00:00,4.956,4.95845,4.95523,4.95588,10000000.0
2009-11-23 17:01:00,4.95589,4.95661,4.95467,4.95661,10000000.0
2009-11-23 17:02:00,4.95765,4.95914,4.95676,4.95914,8000000.0
2009-11-23 17:03:00,4.96026,4.9604,4.95838,4.95971,11000000.0
2009-11-23 17:04:00,4.96004,4.96004,4.95798,4.95798,10000000.0
2009-11-23 17:05:00,4.95917,4.95938,4.95664,4.95664,18000000.0
2009-11-23 17:06:00,4.95773,4.95848,4.95713,4.9578,9000000.0
2009-11-23 17:07:00,4.95854,4.95907,4.95719,4.9585,20000000.0
2009-11-23 17:08:00,4.95771,4.95981,4.95771,4.95981,11000000.0
2009-11-23 17:09:00,4.95973,4.95973,4.95753,4.95937,14000000.0
2009-11-23 17:10:00,4.95897,4.95943,4.95794,4.95943,10000000.0
2009-11-23 17:11:00,4.95864,4.96097,4.95812,4.96095,12000000.0
2009-11-23 17:12:00,4.96216,4.96292,4.96144,4.96269,7000000.0
2009-11-23 17:13:00,4.96189,4.96198,4.96039,4.96169,13000000.0
2009-11-23 17:14:00,4.96054,4.96134,4.9586,4.95962,13000000.0
2009-11-23 17:15:00,4.95955,4.96031,4.95846,4.95999,12000000.0
2009-11-23 17:16:00,4.96009,4.96076,4.95871,4.95987,13000000.0
2009-11-23 17:17:00,4.95992,4.96073,4.95839,4.95895,12000000.0
2009-11-23 17:18:00,4.96136,4.96143,4.96005,4.96051,15000000.0
2009-11-23 17:19:00,4.9602,4.96251,4.9602,4.96236,10000000.0
2009-11-23 17:20:00,4.96188,4.96295,4.96039,4.96124,13000000.0
2009-11-23 17:21:00,4.96324,4.96428,4.96231,4.96363,17000000.0
2009-11-23 17:22:00,4.96309,4.96328,4.96179,4.96303,15000000.0
2009-11-23 17:23:00,4.96319,4.96333,4.9619,4.96302,10000000.0
2009-11-23 17:24:00,4.96322,4.96322,4.96103,4.96103,17000000.0
2009-11-23 17:25:00,4.96241,4.96298,4.96153,4.96298,11000000.0
2009-11-23 17:26:00,4.96319,4.96362,4.96186,4.96279,12000000.0
2009-11-23 17:27:00,4.9614,4.96285,4.96109,4.96285,9000000.0
2009-11-23 17:28:00,4.96343,4.96433,4.96195,4.96226,16000000.0
2009-11-23 17:29:00,4.96332,4.96332,4.96188,4.96285,9000000.0
2009-11-23 17:30:00,4.96251,4.96285,4.96195,4.96249,11000000.0
2009-11-23 17:31:00,4.96277,4.96379,4.96192,4.96379,13000000.0
2009-11-23 17:32:00,4.9635,4.96382,4.96226,4.9637,13000000.0
2009-11-23 17:33:00,4.96321,4.96321,4.96084,4.96098,11000000.0
2009-11-23 17:34:00,4.95995,4.96137,4.95939,4.9604,12000000.0
2009-11-23 17:35:00,4.96067,4.96223,4.95963,4.96084,13000000.0
2009-11-23 17:36:00,4.96011,4.96087,4.95919,4.96057,14000000.0
2009-11-23 17:37:00,4.95959,4.96068,4.95959,4.9604,10000000.0
2009-11-23 17:38:00,4.95954,4.96044,4.95876,4.96044,7000000.0
2009-11-23 17:39:00,4.95987,4.95996,4.95823,4.95978,16000000.0
2009-11-23 17:40:00,4.96024,4.96029,4.95896,4.95961,17000000.0
2009-11-23 17:41:00,4.95942,4.9604,4.95869,4.95994,16000000.0
2009-11-23 17:42:00,4.96034,4.96034,4.95891,4.95891,16000000.0
2009-11-23 17:43:00,4.9593,4.96057,4.95891,4.96002,17000000.0
2009-11-23 17:44:00,4.96057,4.96067,4.95918,4.96065,8000000.0
2009-11-23 17:45:00,4.9611,4.96148,4.95973,4.9611,11000000.0
2009-11-23 17:46:00,4.96142,4.96281,4.96083,4.96281,9000000.0
2009-11-23 17:47:00,4.96357,4.96408,4.96265,4.96361,19000000.0
2009-11-23 17:48:00,4.96384,4.9639,4.96198,4.96366,16000000.0
2009-11-23 17:49:00,4.96344,4.96383,4.96256,4.9636,15000000.0
2009-11-23 17:50:00,4.962,4.96344,4.96191,4.96303,11000000.0
2009-11-23 17:51:00,4.96207,4.96272,4.9618,4.9618,9000000.0
2009-11-23 17:52:00,4.96361,4.96361,4.96184,4.9636,11000000.0
2009-11-23 17:53:00,4.96145,4.96322,4.96145,4.96322,9000000.0
2009-11-23 17:54:00,4.96359,4.96389,4.9625,4.96351,10000000.0
2009-11-23 17:55:00,4.96265,4.96353,4.96214,4.96327,10000000.0
2009-11-23 17:56:00,4.96337,4.96337,4.96158,4.96272,16000000.0
2009-11-23 17:57:00,4.96308,4.96308,4.96155,4.96282,14000000.0
2009-11-23 17:58:00,4.96237,4.96248,4.96042,4.96124,24000000.0
2009-11-23 17:59:00,4.96204,4.96204,4.95983,4.95983,11000000.0
2009-11-23 18:00:00,4.9612,4.96211,4.96059,4.96187,10000000.0
2009-11-23 18:01:00,4.96208,4.96217,4.96054,4.961,14000000.0
2009-11-23 18:02:00,4.96156,4.96203,4.96068,4.96197,12000000.0
2009-11-23 18:03:00,4.96187,4.96218,4.96033,4.96156,17000000.0
2009-11-23 18:04:00,4.96168,4.96313,4.9614,4.9621,15000000.0
2009-11-23 18:05:00,4.96049,4.9627,4.96049,4.96211,15000000.0
2009-11-23 18:06:00,4.96206,4.96206,4.96012,4.96167,15000000.0
2009-11-23 18:07:00,4.96188,4.96188,4.96052,4.96176,16000000.0
2009-11-23 18:08:00,4.96191,4.96191,4.96044,4.9605,16000000.0
2009-11-23 18:09:00,4.96164,4.96215,4.96003,4.96209,12000000.0
2009-11-23 18:10:00,4.96167,4.96167,4.9601,4.96038,17000000.0
2009-11-23 18:11:00,4.96098,4.96098,4.9595,4.96002,16000000.0
2009-11-23 18:12:00,4.96048,4.96112,4.95966,4.96018,13000000.0
2009-11-23 18:13:00,4.96086,4.96095,4.95917,4.96074,17000000.0
2009-11-23 18:14:00,4.96096,4.96194,4.9603,4.96098,13000000.0
2009-11-23 18:15:00,4.96173,4.96191,4.9597,4.96096,13000000.0
2009-11-23 18:16:00,4.96164,4.96179,4.96014,4.96172,15000000.0
2009-11-23 18:17:00,4.96172,4.96228,4.96052,4.96228,16000000.0
2009-11-23 18:18:00,4.9622,4.96234,4.96018,4.96077,18000000.0
2009-11-23 18:19:00,4.96142,4.96154,4.95968,4.96092,12000000.0
2009-11-23 18:20:00,4.95969,4.96145,4.95934,4.96145,16000000.0
2009-11-23 18:21:00,4.96125,4.96177,4.96006,4.96146,19000000.0
2009-11-23 18:22:00,4.96108,4.96122,4.95921,4.96081,20000000.0
2009-11-23 18:23:00,4.96099,4.96108,4.95903,4.95965,16000000.0
2009-11-23 18:24:00,4.96041,4.96159,4.95962,4.96155,14000000.0
2009-11-23 18:25:00,4.95977,4.96166,4.95971,4.96146,18000000.0
2009-11-23 18:26:00,4.96195,4.96243,4.96127,4.96233,9000000.0
2009-11-23 18:27:00,4.9613,4.96232,4.96067,4.96232,16000000.0
2009-11-23 18:28:00,4.96244,4.96277,4.96167,4.96277,11000000.0
2009-11-23 18:29:00,4.96138,4.963,4.96121,4.96298,15000000.0
2009-11-23 18:30:00,4.96301,4.96301,4.96112,4.96262,14000000.0
2009-11-23 18:31:00,4.96227,4.96277,4.96071,4.9625,19000000.0
2009-11-23 18:32:00,4.96167,4.96217,4.96079,4.96129,13000000.0
2009-11-23 18:33:00,4.96187,4.96218,4.9602,4.96218,13000000.0
2009-11-23 18:34:00,4.96212,4.96263,4.96093,4.96238,9000000.0
2009-11-23 18:35:00,4.9627,4.9627,4.96136,4.96136,14000000.0
2009-11-23 18:36:00,4.96296,4.96342,4.96172,4.96238,12000000.0
2009-11-23 18:37:00,4.96308,4.96309,4.96171,4.963,13000000.0
2009-11-23 18:38:00,4.96256,4.96341,4.96189,4.96339,17000000.0
2009-11-23 18:39:00,4.96311,4.9642,4.9618,4.9642,18000000.0
2009-11-23 18:40:00,4.96436,4.96491,4.96273,4.96472,14000000.0
2009-11-23 18:41:00,4.96441,4.96519,4.96398,4.96519,18000000.0
2009-11-23 18:42:00,4.96573,4.96585,4.96398,4.96571,14000000.0
2009-11-23 18:43:00,4.96579,4.96708,4.96506,4.9656,14000000.0
2009-11-23 18:44:00,4.96447,4.96569,4.96376,4.96488,12000000.0
2009-11-23 18:45:00,4.96514,4.96514,4.96253,4.96305,17000000.0
2009-11-23 18:46:00,4.96426,4.96488,4.96314,4.96454,15000000.0
2009-11-23 18:47:00,4.96411,4.96412,4.96301,4.96379,16000000.0
2009-11-23 18:48:00,4.96346,4.96388,4.96223,4.96233,11000000.0
2009-11-23 18:49:00,4.96377,4.96377,4.96241,4.96297,8000000.0
2009-11-23 18:50:00,4.96366,4.96427,4.96184,4.96344,16000000.0
2009-11-23 18:51:00,4.96415,4.96434,4.96286,4.96341,19000000.0
2009-11-23 18:52:00,4.96296,4.96534,4.96296,4.96534,10000000.0
2009-11-23 18:53:00,4.96463,4.96472,4.9637,4.9645,10000000.0
2009-11-23 18:54:00,4.96475,4.96488,4.96344,4.96488,11000000.0
2009-11-23 18:55:00,4.96491,4.96514,4.96326,4.96338,8000000.0
2009-11-23 18:56:00,4.96529,4.96564,4.96387,4.96411,16000000.0
2009-11-23 18:57:00,4.96506,4.96588,4.96425,4.96588,8000000.0
2009-11-23 18:58:00,4.96536,4.96576,4.96409,4.96451,13000000.0
2009-11-23 18:59:00,4.96559,4.96625,4.96515,4.9661,17000000.0
2009-11-23 19:00:00,4.96632,4.96632,4.96414,4.96482,13000000.0
2009-11-23 19:01:00,4.96402,4.9642,4.96278,4.96371,12000000.0
2009-11-23 19:02:00,4.96364,4.96381,4.96217,4.9633,16000000.0
2009-11-23 19:03:00,4.96344,4.96344,4.96116,4.96326,17000000.0
2009-11-23 19:04:00,4.96319,4.96326,4.96162,4.96277,12000000.0
2009-11-23 19:05:00,4.96233,4.96246,4.96059,4.96175,17000000.0
2009-11-23 19:06:00,4.96169,4.96222,4.96097,4.96185,7000000.0
2009-11-23 19:07:00,4.96188,4.96254,4.96052,4.96207,20000000.0
2009-11-23 19:08:00,4.96186,4.96201,4.96066,4.96181,21000000.0
2009-11-23 19:09:00,4.96157,4.96157,4.96015,4.96112,16000000.0
2009-11-23 19:10:00,4.96043,4.96043,4.95872,4.96015,14000000.0
2009-11-23 19:11:00,4.95958,4.96055,4.95884,4.96042,12000000.0
2009-11-23 19:12:00,4.96026,4.96026,4.95857,4.95894,18000000.0
2009-11-23 19:13:00,4.96016,4.96053,4.95901,4.95901,14000000.0
2009-11-23 19:14:00,4.95945,4.96073,4.95927,4.96045,18000000.0
2009-11-23 19:15:00,4.96059,4.9611,4.95937,4.96044,9000000.0
2009-11-23 19:16:00,4.95941,4.96062,4.95862,4.95899,12000000.0
2009-11-23 19:17:00,4.95903,4.96042,4.9589,4.96042,14000000.0
2009-11-23 19:18:00,4.96032,4.96101,4.95889,4.96101,16000000.0
2009-11-23 19:19:00,4.9589,4.96089,4.9589,4.96089,7000000.0
2009-11-23 19:20:00,4.96002,4.96066,4.95953,4.96013,8000000.0
2009-11-23 19:21:00,4.96009,4.9607,4.95933,4.96025,18000000.0
2009-11-23 19:22:00,4.96047,4.96072,4.95977,4.96029,9000000.0
2009-11-23 19:23:00,4.96023,4.96054,4.95953,4.96016,10000000.0
2009-11-23 19:24:00,4.96107,4.96107,4.95935,4.96023,11000000.0
2009-11-23 19:25:00,4.95892,4.96101,4.95892,4.96101,17000000.0
2009-11-23 19:26:00,4.95952,4.96049,4.95896,4.96049,11000000.0
2009-11-23 19:27:00,4.96052,4.96177,4.9595,4.9601,13000000.0
2009-11-23 19:28:00,4.96114,4.96123,4.9602,4.96041,10000000.0
2009-11-23 19:29:00,4.96117,4.96149,4.96003,4.96003,11000000.0
2009-11-23 19:30:00,4.96186,4.96284,4.96046,4.96284,12000000.0
2009-11-23 19:31:00,4.96225,4.96322,4.96156,4.96322,8000000.0
2009-11-23 19:32:00,4.9627,4.96366,4.96204,4.96261,11000000.0
2009-11-23 19:33:00,4.96343,4.96457,4.96226,4.96245,13000000.0
2009-11-23 19:34:00,4.96314,4.96466,4.96292,4.96292,12000000.0
2009-11-23 19:35:00,4.9638,4.96381,4.96274,4.9636,13000000.0
2009-11-23 19:36:00,4.96366,4.96416,4.9623,4.96339,12000000.0
2009-11-23 19:37:00,4.96362,4.96362,4.96158,4.96218,8000000.0
2009-11-23 19:38:00,4.96297,4.96297,4.96105,4.96244,20000000.0
2009-11-23 19:39:00,4.96241,4.96241,4.9604,4.96193,11000000.0
2009-11-23 19:40:00,4.96205,4.96214,4.96043,4.96043,11000000.0
2009-11-23 19:41:00,4.96227,4.96238,4.96108,4.96168,9000000.0
2009-11-23 19:42:00,4.96132,4.96204,4.96083,4.96159,10000000.0
2009-11-23 19:43:00,4.96101,4.96263,4.9609,4.96221,14000000.0
2009-11-23 19:44:00,4.96172,4.96286,4.96131,4.96283,15000000.0
2009-11-23 19:45:00,4.96196,4.96196,4.96026,4.96026,12000000.0
2009-11-23 19:46:00,4.96146,4.96215,4.96044,4.96186,11000000.0
2009-11-23 19:47:00,4.96106,4.96133,4.95981,4.96116,10000000.0
2009-11-23 19:48:00,4.9607,4.9612,4.95952,4.95952,9000000.0
2009-11-23 19:49:00,4.9605,4.96137,4.9594,4.96128,16000000.0
2009-11-23 19:50:00,4.96202,4.96206,4.9603,4.96082,10000000.0
2009-11-23 19:51:00,4.96171,4.96198,4.96101,4.96146,11000000.0
2009-11-23 19:52:00,4.96037,4.96163,4.96036,4.96038,19000000.0
2009-11-23 19:53:00,4.96105,4.9621,4.96061,4.96199,19000000.0
2009-11-23 19:54:00,4.96103,4.96141,4.95999,4.96138,14000000.0
2009-11-23 19:55:00,4.96147,4.96147,4.96005,4.96104,16000000.0
2009-11-23 19:56:00,4.96119,4.96184,4.95965,4.95967,12000000.0
2009-11-23 19:57:00,4.95934,4.96078,4.95913,4.96024,14000000.0
2009-11-23 19:58:00,4.96042,4.96115,4.95936,4.9609,13000000.0
2009-11-23 19:59:00,4.96034,4.96219,4.96017,4.96219,10000000.0
2009-11-23 20:00:00,4.96187,4.96209,4.96024,4.96036,15000000.0
2009-11-23 20:01:00,4.96127,4.96211,4.96024,4.96151,14000000.0
2009-11-23 20:02:00,4.96136,4.96322,4.96098,4.96287,8000000.0
2009-11-23 20:03:00,4.96183,4.96329,4.9612,4.96206,13000000.0
2009-11-23 20:04:00,4.96165,4.96292,4.96066,4.96232,12000000.0
2009-11-23 20:05:00,4.9628,4.96304,4.96116,4.96181,11000000.0
2009-11-23 20:06:00,4.96314,4.96332,4.96171,4.96241,10000000.0
2009-11-23 20:07:00,4.96298,4.9636,4.9624,4.9636,13000000.0
2009-11-23 20:08:00,4.96219,4.96451,4.96219,4.96388,16000000.0
2009-11-23 20:09:00,4.96428,4.96452,4.96305,4.96399,17000000.0
2009-11-23 20:10:00,4.96152,4.96423,4.96152,4.96414,10000000.0
2009-11-23 20:11:00,4.96401,4.96401,4.96205,4.96383,13000000.0
2009-11-23 20:12:00,4.96317,4.96407,4.96203,4.96387,15000000.0
2009-11-23 20:13:00,4.96374,4.9638,4.96222,4.9638,13000000.0
2009-11-23 20:14:00,4.9632,4.96416,4.96295,4.96416,8000000.0
2009-11-23 20:15:00,4.96386,4.96489,4.96326,4.96444,10000000.0
2009-11-23 20:16:00,4.96388,4.96569,4.96286,4.96512,14000000.0
2009-11-23 20:17:00,4.96557,4.96593,4.96397,4.96593,13000000.0
2009-11-23 20:18:00,4.96613,4.96613,4.96486,4.96565,7000000.0
2009-11-23 20:19:00,4.96504,4.96607,4.9637,4.9637,11000000.0
2009-11-23 20:20:00,4.96471,4.96535,4.96342,4.96474,19000000.0
2009-11-23 20:21:00,4.9643,4.9643,4.96226,4.96287,11000000.0
2009-11-23 20:22:00,4.96321,4.96404,4.96251,4.96394,11000000.0
2009-11-23 20:23:00,4.96404,4.96404,4.96248,4.96322,13000000.0
2009-11-23 20:24:00,4.96369,4.96389,4.96243,4.96346,9000000.0
2009-11-23 20:25:00,4.96233,4.964,4.96188,4.96317,18000000.0
2009-11-23 20:26:00,4.96228,4.96432,4.96228,4.9634,7000000.0
2009-11-23 20:27:00,4.96489,4.96508,4.96353,4.9646,9000000.0
2009-11-23 20:28:00,4.96385,4.96485,4.9625,4.96425,13000000.0
2009-11-23 20:29:00,4.96447,4.96463,4.96257,4.96387,14000000.0
2009-11-23 20:30:00,4.96436,4.9655,4.96325,4.9655,16000000.0
2009-11-23 20:31:00,4.96583,4.96628,4.96425,4.96491,22000000.0
2009-11-23 20:32:00,4.96626,4.96626,4.96471,4.96471,12000000.0
2009-11-23 20:33:00,4.96572,4.9667,4.96475,4.96576,13000000.0
2009-11-23 20:34:00,4.96469,4.96652,4.96469,4.96611,15000000.0
2009-11-23 20:35:00,4.96593,4.9664,4.96428,4.96574,16000000.0
2009-11-23 20:36:00,4.96384,4.96506,4.96384,4.96434,15000000.0
2009-11-23 20:37:00,4.9642,4.96474,4.96328,4.96425,14000000.0
2009-11-23 20:38:00,4.96301,4.9642,4.96301,4.9637,13000000.0
2009-11-23 20:39:00,4.96368,4.96419,4.9627,4.96337,18000000.0
2009-11-23 20:40:00,4.96248,4.96479,4.96248,4.96402,14000000.0
2009-11-23 20:41:00,4.96319,4.96442,4.96258,4.96391,18000000.0
2009-11-23 20:42:00,4.96286,4.96474,4.96286,4.96317,12000000.0
2009-11-23 20:43:00,4.96401,4.96478,4.96246,4.96455,18000000.0
2009-11-23 20:44:00,4.96437,4.96463,4.96331,4.96431,18000000.0
2009-11-23 20:45:00,4.96409,4.96433,4.96264,4.96264,11000000.0
2009-11-23 20:46:00,4.96164,4.96317,4.96112,4.96226,18000000.0
2009-11-23 20:47:00,4.96188,4.9633,4.96137,4.9633,20000000.0
2009-11-23 20:48:00,4.96314,4.96342,4.96184,4.96184,17000000.0
2009-11-23 20:49:00,4.96339,4.96459,4.96222,4.9637,16000000.0
2009-11-23 20:50:00,4.96435,4.96439,4.96296,4.96347,8000000.0
2009-11-23 20:51:00,4.96388,4.9643,4.96325,4.96396,8000000.0
2009-11-23 20:52:00,4.96307,4.96543,4.96307,4.96543,12000000.0
2009-11-23 20:53:00,4.96417,4.96542,4.96352,4.96542,16000000.0
2009-11-23 20:54:00,4.96417,4.96538,4.96373,4.96467,15000000.0
2009-11-23 20:55:00,4.96465,4.96585,4.96426,4.96585,16000000.0
2009-11-23 20:56:00,4.96612,4.96612,4.96516,4.96553,7000000.0
2009-11-23 20:57:00,4.96542,4.96612,4.96414,4.96607,14000000.0
2009-11-23 20:58:00,4.9652,4.96546,4.96347,4.96546,10000000.0
2009-11-23 20:59:00,4.9632,4.96485,4.9632,4.9643,11000000.0
2009-11-23 21:00:00,4.96344,4.96551,4.96344,4.96538,14000000.0
2009-11-23 21:01:00,4.96553,4.96577,4.96389,4.96389,12000000.0
2009-11-23 21:02:00,4.96381,4.96614,4.96381,4.96482,17000000.0
2009-11-23 21:03:00,4.96538,4.96608,4.96414,4.96414,11000000.0
2009-11-23 21:04:00,4.96578,4.96578,4.96372,4.96512,10000000.0
2009-11-23 21:05:00,4.96547,4.96564,4.96403,4.96519,8000000.0
2009-11-23 21:06:00,4.96494,4.9656,4.96425,4.9656,13000000.0
2009-11-23 21:07:00,4.96538,4.96562,4.96399,4.96493,14000000.0
2009-11-23 21:08:00,4.96471,4.96552,4.96403,4.96552,8000000.0
2009-11-23 21:09:00,4.96521,4.96619,4.96378,4.96548,13000000.0
2009-11-23 21:10:00,4.96535,4.96609,4.96399,4.96601,17000000.0
2009-11-23 21:11:00,4.96724,4.96822,4.96602,4.96799,15000000.0
2009-11-23 21:12:00,4.96776,4.96869,4.96703,4.96821,11000000.0
2009-11-23 21:13:00,4.9693,4.9693,4.9675,4.9689,12000000.0
2009-11-23 21:14:00,4.9689,4.9689,4.9672,4.96799,14000000.0
2009-11-23 21:15:00,4.96856,4.96893,4.96725,4.96868,13000000.0
2009-11-23 21:16:00,4.96666,4.96849,4.96666,4.96849,12000000.0
2009-11-23 21:17:00,4.96784,4.96849,4.96697,4.9681,16000000.0
2009-11-23 21:18:00,4.96717,4.96783,4.96632,4.96724,15000000.0
2009-11-23 21:19:00,4.96658,4.96751,4.96658,4.96718,15000000.0
2009-11-23 21:20:00,4.96741,4.96789,4.96688,4.96748,8000000.0
2009-11-23 21:21:00,4.96744,4.96744,4.96532,4.96703,17000000.0
2009-11-23 21:22:00,4.96647,4.96669,4.96504,4.96504,11000000.0
2009-11-23 21:23:00,4.96631,4.96692,4.96557,4.96692,23000000.0
2009-11-23 21:24:00,4.96672,4.96748,4.96559,4.96748,13000000.0
2009-11-23 21:25:00,4.96721,4.96721,4.96557,4.96584,15000000.0
2009-11-23 21:26:00,4.9654,4.96694,4.96527,4.96682,10000000.0
2009-11-23 21:27:00,4.96709,4.96709,4.96519,4.96568,10000000.0
2009-11-23 21:28:00,4.96583,4.96662,4.96534,4.96615,13000000.0
2009-11-23 21:29:00,4.96612,4.96704,4.96544,4.96657,10000000.0
2009-11-23 21:30:00,4.96469,4.96659,4.96469,4.96558,16000000.0
2009-11-23 21:31:00,4.9656,4.9668,4.9656,4.9668,18000000.0
2009-11-23 21:32:00,4.96642,4.96642,4.96369,4.96482,15000000.0
2009-11-23 21:33:00,4.96372,4.96547,4.96372,4.96547,13000000.0
2009-11-23 21:34:00,4.96429,4.96459,4.96329,4.96329,9000000.0
2009-11-23 21:35:00,4.96284,4.96464,4.96284,4.96464,8000000.0
2009-11-23 21:36:00,4.96462,4.96462,4.96306,4.96448,18000000.0
2009-11-23 21:37:00,4.96294,4.96551,4.96294,4.96457,22000000.0
2009-11-23 21:38:00,4.96428,4.96504,4.96334,4.96336,9000000.0
2009-11-23 21:39:00,4.96423,4.96437,4.96318,4.9638,11000000.0
2009-11-23 21:40:00,4.96436,4.96447,4.96343,4.96388,19000000.0
2009-11-23 21:41:00,4.9646,4.96467,4.96329,4.96461,12000000.0
2009-11-23 21:42:00,4.96288,4.96485,4.96288,4.96378,11000000.0
2009-11-23 21:43:00,4.96433,4.9646,4.96322,4.96453,14000000.0
2009-11-23 21:44:00,4.96375,4.96427,4.96263,4.96427,13000000.0
2009-11-23 21:45:00,4.96383,4.96436,4.96268,4.96436,12000000.0
2009-11-23 21:46:00,4.96372,4.96472,4.96268,4.96276,14000000.0
2009-11-23 21:47:00,4.9625,4.96406,4.96225,4.96368,17000000.0
2009-11-23 21:48:00,4.96367,4.96372,4.96235,4.96349,16000000.0
2009-11-23 21:49:00,4.96404,4.96404,4.96242,4.96386,14000000.0
2009-11-23 21:50:00,4.96341,4.96341,4.96244,4.96316,13000000.0
2009-11-23 21:51:00,4.96225,4.96426,4.96225,4.96386,14000000.0
2009-11-23 21:52:00,4.96368,4.96368,4.96227,4.96227,17000000.0
2009-11-23 21:53:00,4.96229,4.96388,4.96229,4.96335,27000000.0
2009-11-23 21:54:00,4.96319,4.96346,4.96203,4.96346,10000000.0
2009-11-23 21:55:00,4.96192,4.96353,4.96192,4.96353,8000000.0
2009-11-23 21:56:00,4.9629,4.96381,4.96219,4.96343,16000000.0
2009-11-23 21:57:00,4.96387,4.96409,4.96266,4.96339,18000000.0
2009-11-23 21:58:00,4.96213,4.96458,4.96213,4.9645,18000000.0
2009-11-23 21:59:00,4.96412,4.96518,4.96261,4.9642,17000000.0
2009-11-23 22:00:00,4.96409,4.96423,4.96338,4.96352,9000000.0
2009-11-23 22:01:00,4.96403,4.96423,4.96274,4.96423,22000000.0
2009-11-23 22:02:00,4.96334,4.96434,4.96321,4.96413,11000000.0
2009-11-23 22:03:00,4.96387,4.96414,4.96257,4.96414,16000000.0
2009-11-23 22:04:00,4.96326,4.96404,4.96265,4.96342,12000000.0
2009-11-23 22:05:00,4.96358,4.96382,4.96292,4.96363,7000000.0
2009-11-23 22:06:00,4.9633,4.96445,4.96231,4.96351,15000000.0
2009-11-23 22:07:00,4.96332,4.96371,4.96227,4.96358,19000000.0
2009-11-23 22:08:00,4.96321,4.96376,4.96263,4.96298,11000000.0
2009-11-23 22:09:00,4.96343,4.96412,4.96252,4.96412,10000000.0
2009-11-23 22:10:00,4.96407,4.96423,4.96222,4.96222,10000000.0
2009-11-23 22:11:00,4.96355,4.96429,4.96261,4.96345,18000000.0
2009-11-23 22:12:00,4.96376,4.96476,4.96282,4.96476,11000000.0
2009-11-23 22:13:00,4.96371,4.96436,4.96284,4.9634,14000000.0
2009-11-23 22:14:00,4.96292,4.96311,4.96108,4.96108,24000000.0
2009-11-23 22:15:00,4.96147,4.9618,4.96076,4.96157,13000000.0
2009-11-23 22:16:00,4.96175,4.96175,4.96012,4.96143,13000000.0
2009-11-23 22:17:00,4.9604,4.96234,4.9604,4.96184,8000000.0
2009-11-23 22:18:00,4.96131,4.96207,4.96079,4.96086,13000000.0
2009-11-23 22:19:00,4.96217,4.96284,4.96062,4.96182,14000000.0
2009-11-23 22:20:00,4.96214,4.96334,4.96123,4.96299,21000000.0
2009-11-23 22:21:00,4.9635,4.9635,4.96179,4.9632,13000000.0
2009-11-23 22:22:00,4.96341,4.96436,4.96254,4.96254,12000000.0
2009-11-23 22:23:00,4.96372,4.96455,4.96271,4.96439,18000000.0
2009-11-23 22:24:00,4.96415,4.96492,4.96311,4.96344,14000000.0
2009-11-23 22:25:00,4.96461,4.96523,4.96355,4.96461,13000000.0
2009-11-23 22:26:00,4.96411,4.96515,4.96335,4.9644,13000000.0
2009-11-23 22:27:00,4.96463,4.96493,4.96367,4.96458,16000000.0
2009-11-23 22:28:00,4.96464,4.96535,4.96358,4.96517,13000000.0
2009-11-23 22:29:00,4.96564,4.96566,4.96441,4.9654,21000000.0
2009-11-23 22:30:00,4.96466,4.96663,4.96466,4.96597,17000000.0
2009-11-23 22:31:00,4.96588,4.96636,4.96477,4.96589,10000000.0
2009-11-23 22:32:00,4.96569,4.96617,4.96467,4.96577,13000000.0
2009-11-23 22:33:00,4.96456,4.96709,4.96456,4.96709,13000000.0
2009-11-23 22:34:00,4.96574,4.96788,4.96574,4.96788,13000000.0
2009-11-23 22:35:00,4.96661,4.96807,4.9663,4.96769,19000000.0
2009-11-23 22:36:00,4.96771,4.96849,4.96654,4.96798,14000000.0
2009-11-23 22:37:00,4.96745,4.96831,4.9666,4.96831,17000000.0
2009-11-23 22:38:00,4.96822,4.96822,4.96586,4.96586,9000000.0
2009-11-23 22:39:00,4.9669,4.96725,4.96535,4.96631,20000000.0
2009-11-23 22:40:00,4.96603,4.9665,4.96506,4.96632,13000000.0
2009-11-23 22:41:00,4.9645,4.96668,4.9645,4.9666,13000000.0
2009-11-23 22:42:00,4.96711,4.96711,4.96561,4.96661,10000000.0
2009-11-23 22:43:00,4.96526,4.96619,4.96503,4.96578,15000000.0
2009-11-23 22:44:00,4.96558,4.9667,4.96527,4.96664,16000000.0
2009-11-23 22:45:00,4.96614,4.96739,4.96581,4.96652,14000000.0
2009-11-23 22:46:00,4.96629,4.96744,4.96579,4.96675,12000000.0
2009-11-23 22:47:00,4.96669,4.96753,4.96595,4.96717,7000000.0
2009-11-23 22:48:00,4.96559,4.9674,4.96559,4.96677,16000000.0
2009-11-23 22:49:00,4.96699,4.96738,4.96531,4.9669,10000000.0
2009-11-23 22:50:00,4.96626,4.96762,4.96539,4.9673,15000000.0
2009-11-23 22:51:00,4.96596,4.96747,4.96596,4.96745,17000000.0
2009-11-23 22:52:00,4.96657,4.96715,4.96553,4.96715,10000000.0
2009-11-23 22:53:00,4.96585,4.96729,4.96556,4.96729,20000000.0
2009-11-23 22:54:00,4.96741,4.96741,4.96591,4.96681,10000000.0
2009-11-23 22:55:00,4.96645,4.96692,4.96579,4.96692,12000000.0
2009-11-23 22:56:00,4.96599,4.96783,4.96585,4.9676,9000000.0
2009-11-23 22:57:00,4.96705,4.96754,4.96664,4.96747,18000000.0
2009-11-23 22:58:00,4.96681,4.96739,4.96515,4.96624,13000000.0
2009-11-23 22:59:00,4.96488,4.96666,4.9646,4.9646,10000000.0
2009-11-23 23:00:00,4.96615,4.96615,4.96449,4.96558,17000000.0
2009-11-23 23:01:00,4.96532,4.96615,4.9647,4.96529,13000000.0
2009-11-23 23:02:00,4.96573,4.96604,4.9643,4.9643,7000000.0
2009-11-23 23:03:00,4.96578,4.96639,4.96511,4.96633,16000000.0
2009-11-23 23:04:00,4.96425,4.96647,4.96425,4.9664,12000000.0
2009-11-23 23:05:00,4.9665,4.9673,4.96572,4.9673,11000000.0
2009-11-23 23:06:00,4.9674,4.96759,4.9659,4.96647,11000000.0
2009-11-23 23:07:00,4.96728,4.9673,4.96581,4.96698,13000000.0
2009-11-23 23:08:00,4.96704,4.96712,4.96599,4.96704,20000000.0
2009-11-23 23:09:00,4.9652,4.96664,4.9652,4.96642,16000000.0
2009-11-23 23:10:00,4.96631,4.96674,4.96545,4.96643,16000000.0
2009-11-23 23:11:00,4.96532,4.96641,4.96499,4.96499,10000000.0
2009-11-23 23:12:00,4.9661,4.96669,4.96493,4.96549,12000000.0
2009-11-23 23:13:00,4.96671,4.96671,4.96505,4.96647,16000000.0
2009-11-23 23:14:00,4.96553,4.96654,4.96517,4.96654,9000000.0
2009-11-23 23:15:00,4.9661,4.96687,4.96527,4.96687,9000000.0
2009-11-23 23:16:00,4.96563,4.96689,4.96563,4.96617,18000000.0
2009-11-23 23:17:00,4.96592,4.96669,4.96554,4.96587,8000000.0
2009-11-23 23:18:00,4.96614,4.96627,4.9647,4.9649,10000000.0
2009-11-23 23:19:00,4.96537,4.9663,4.96527,4.96625,9000000.0
2009-11-23 23:20:00,4.96613,4.96685,4.9652,4.96597,17000000.0
2009-11-23 23:21:00,4.96681,4.96681,4.96522,4.96625,11000000.0
2009-11-23 23:22:00,4.96634,4.96706,4.96529,4.96652,12000000.0
2009-11-23 23:23:00,4.96674,4.96675,4.96538,4.96675,12000000.0
2009-11-23 23:24:00,4.96727,4.96761,4.96565,4.9673,12000000.0
2009-11-23 23:25:00,4.9675,4.96762,4.96648,4.96758,9000000.0
2009-11-23 23:26:00,4.9679,4.96796,4.96633,4.96744,14000000.0
2009-11-23 23:27:00,4.96784,4.96938,4.96745,4.96904,17000000.0
2009-11-23 23:28:00,4.96809,4.96897,4.96729,4.96861,15000000.0
2009-11-23 23:29:00,4.96922,4.96931,4.96776,4.96904,11000000.0
2009-11-23 23:30:00,4.96937,4.96994,4.96855,4.96912,14000000.0
2009-11-23 23:31:00,4.96798,4.96889,4.96782,4.96782,7000000.0
2009-11-23 23:32:00,4.96831,4.96965,4.96792,4.96792,15000000.0
2009-11-23 23:33:00,4.96924,4.96924,4.96845,4.96845,7000000.0
2009-11-23 23:34:00,4.96927,4.96927,4.96743,4.96831,10000000.0
2009-11-23 23:35:00,4.96772,4.96856,4.9664,4.96722,12000000.0
2009-11-23 23:36:00,4.96716,4.96802,4.96662,4.96785,10000000.0
2009-11-23 23:37:00,4.96651,4.96768,4.96622,4.96691,14000000.0
2009-11-23 23:38:00,4.96664,4.96746,4.96578,4.96697,17000000.0
2009-11-23 23:39:00,4.96639,4.96791,4.96584,4.96791,9000000.0
2009-11-23 23:40:00,4.96721,4.96807,4.96676,4.96741,12000000.0
2009-11-23 23:41:00,4.96679,4.96732,4.96652,4.9673,9000000.0
2009-11-23 23:42:00,4.96806,4.96806,4.96749,4.96763,15000000.0
2009-11-23 23:43:00,4.96731,4.96827,4.96632,4.9677,13000000.0
2009-11-23 23:44:00,4.96761,4.96793,4.96596,4.96654,8000000.0
2009-11-23 23:45:00,4.96733,4.96748,4.96594,4.96698,12000000.0
2009-11-23 23:46:00,4.96694,4.96801,4.96586,4.96735,20000000.0
2009-11-23 23:47:00,4.96751,4.96762,4.96593,4.96738,19000000.0
2009-11-23 23:48:00,4.96762,4.96762,4.96618,4.96677,14000000.0
2009-11-23 23:49:00,4.96573,4.96703,4.96556,4.96665,12000000.0
2009-11-23 23:50:00,4.96649,4.96695,4.96572,4.96572,10000000.0
2009-11-23 23:51:00,4.96666,4.96747,4.96599,4.96666,14000000.0
2009-11-23 23:52:00,4.96685,4.96772,4.96631,4.96667,13000000.0
2009-11-23 23:53:00,4.96683,4.96861,4.9666,4.9666,16000000.0
2009-11-23 23:54:00,4.96803,4.96803,4.96679,4.96728,13000000.0
2009-11-23 23:55:00,4.96703,4.96783,4.96678,4.96742,16000000.0
2009-11-23 23:56:00,4.96717,4.96843,4.96644,4.96772,12000000.0
2009-11-23 23:57:00,4.96621,4.96831,4.96621,4.96823,14000000.0
2009-11-23 23:58:00,4.96813,4.96813,4.96657,4.96801,16000000.0
2009-11-23 23:59:00,4.96791,4.96844,4.96664,4.96703,12000000.0
2009-11-24 00:00:00,4.9678,4.96824,4.96636,4.96636,17000000.0
2009-11-24 00:01:00,4.96768,4.96848,4.96648,4.96648,12000000.0
2009-11-24 00:02:00,4.96732,4.96777,4.96705,4.96732,11000000.0
2009-11-24 00:03:00,4.9682,4.96827,4.96725,4.96791,7000000.0
2009-11-24 00:04:00,4.96803,4.96803,4.9667,4.9674,16000000.0
2009-11-24 00:05:00,4.96711,4.96739,4.96505,4.96618,17000000.0
2009-11-24 00:06:00,4.96569,4.9659,4.9643,4.96585,10000000.0
2009-11-24 00:07:00,4.96455,4.96652,4.96455,4.96463,19000000.0
2009-11-24 00:08:00,4.96545,4.96669,4.96516,4.96557,9000000.0
2009-11-24 00:09:00,4.96605,4.96649,4.96502,4.96615,19000000.0
2009-11-24 00:10:00,4.96601,4.96646,4.96444,4.96554,16000000.0
2009-11-24 00:11:00,4.96604,4.96637,4.96456,4.96573,9000000.0
2009-11-24 00:12:00,4.96614,4.9665,4.96544,4.96601,11000000.0
2009-11-24 00:13:00,4.96581,4.96643,4.96539,4.9661,8000000.0
2009-11-24 00:14:00,4.96633,4.96656,4.96497,4.96619,9000000.0
2009-11-24 00:15:00,4.96664,4.96759,4.96616,4.96759,15000000.0
2009-11-24 00:16:00,4.96741,4.96806,4.96633,4.9674,18000000.0
2009-11-24 00:17:00,4.96822,4.96822,4.96601,4.96755,21000000.0
2009-11-24 00:18:00,4.96711,4.96775,4.96626,4.96719,16000000.0
2009-11-24 00:19:00,4.9669,4.96764,4.96655,4.9671,12000000.0
2009-11-24 00:20:00,4.96746,4.96788,4.96735,4.96762,13000000.0
2009-11-24 00:21:00,4.96748,4.96783,4.96748,4.96779,13000000.0
2009-11-24 00:22:00,4.96707,4.96761,4.9662,4.9672,13000000.0
2009-11-24 00:23:00,4.96804,4.96804,4.96623,4.96702,11000000.0
2009-11-24 00:24:00,4.96801,4.96801,4.96751,4.96755,10000000.0
2009-11-24 00:25:00,4.96762,4.96762,4.96626,4.96729,16000000.0
2009-11-24 00:26:00,4.96752,4.96754,4.9651,4.96589,13000000.0
2009-11-24 00:27:00,4.96608,4.96698,4.96501,4.96595,16000000.0
2009-11-24 00:28:00,4.96604,4.96681,4.96598,4.96639,13000000.0
2009-11-24 00:29:00,4.96626,4.96651,4.96554,4.96628,10000000.0
2009-11-24 00:30:00,4.96717,4.96735,4.96551,4.96638,15000000.0
2009-11-24 00:31:00,4.96694,4.96808,4.9666,4.96752,18000000.0
2009-11-24 00:32:00,4.96785,4.96785,4.96621,4.96771,14000000.0
2009-11-24 00:33:00,4.96785,4.96869,4.96702,4.96725,13000000.0
2009-11-24 00:34:00,4.96815,4.96831,4.96778,4.96831,11000000.0
2009-11-24 00:35:00,4.96747,4.96881,4.96661,4.96881,13000000.0
2009-11-24 00:36:00,4.96701,4.96869,4.96692,4.96829,12000000.0
2009-11-24 00:37:00,4.96831,4.96831,4.96729,4.96777,10000000.0
2009-11-24 00:38:00,4.96765,4.96824,4.96719,4.96744,11000000.0
2009-11-24 00:39:00,4.96818,4.96827,4.96655,4.96655,16000000.0
2009-11-24 00:40:00,4.96725,4.96727,4.96594,4.96594,10000000.0
2009-11-24 00:41:00,4.96717,4.9682,4.96646,4.96646,15000000.0
2009-11-24 00:42:00,4.96674,4.96777,4.96657,4.9673,10000000.0
2009-11-24 00:43:00,4.96711,4.96783,4.96669,4.96728,8000000.0
2009-11-24 00:44:00,4.96701,4.96758,4.96652,4.96669,7000000.0
2009-11-24 00:45:00,4.96723,4.96767,4.96634,4.96719,10000000.0
2009-11-24 00:46:00,4.96708,4.96762,4.96658,4.96679,18000000.0
2009-11-24 00:47:00,4.96611,4.96768,4.96611,4.96691,18000000.0
2009-11-24 00:48:00,4.96641,4.96786,4.96622,4.96786,15000000.0
2009-11-24 00:49:00,4.96746,4.96746,4.9661,4.96741,19000000.0
2009-11-24 00:50:00,4.96723,4.96764,4.96629,4.96716,15000000.0
2009-11-24 00:51:00,4.96709,4.96778,4.96658,4.96699,12000000.0
2009-11-24 00:52:00,4.96635,4.96737,4.96537,4.96537,15000000.0
2009-11-24 00:53:00,4.96751,4.96817,4.96647,4.96817,9000000.0
2009-11-24 00:54:00,4.96696,4.96758,4.96575,4.96748,17000000.0
2009-11-24 00:55:00,4.96679,4.96756,4.9661,4.96756,11000000.0
2009-11-24 00:56:00,4.96722,4.96761,4.96586,4.96697,23000000.0
2009-11-24 00:57:00,4.96796,4.96796,4.96582,4.9663,11000000.0
2009-11-24 00:58:00,4.96707,4.96759,4.96621,4.96754,11000000.0
2009-11-24 00:59:00,4.96834,4.96834,4.96625,4.96625,11000000.0
2009-11-24 01:00:00,4.96781,4.96854,4.96688,4.96693,14000000.0
2009-11-24 01:01:00,4.96691,4.96832,4.96691,4.96828,9000000.0
2009-11-24 01:02:00,4.96807,4.96807,4.96669,4.96781,13000000.0
2009-11-24 01:03:00,4.96797,4.96824,4.9666,4.9678,18000000.0
2009-11-24 01:04:00,4.96761,4.96824,4.96693,4.96824,11000000.0
2009-11-24 01:05:00,4.96634,4.96794,4.96634,4.96693,13000000.0
2009-11-24 01:06:00,4.96571,4.96685,4.96571,4.96685,9000000.0
2009-11-24 01:07:00,4.9676,4.9676,4.96578,4.96578,15000000.0
2009-11-24 01:08:00,4.96503,4.96724,4.96503,4.96533,15000000.0
2009-11-24 01:09:00,4.96654,4.9667,4.96506,4.9657,14000000.0
2009-11-24 01:10:00,4.9657,4.96665,4.96526,4.96665,13000000.0
2009-11-24 01:11:00,4.96519,4.96689,4.9651,4.96689,7000000.0
2009-11-24 01:12:00,4.96709,4.96709,4.96523,4.96549,17000000.0
2009-11-24 01:13:00,4.96594,4.96706,4.96557,4.96644,18000000.0
2009-11-24 01:14:00,4.96538,4.96667,4.96538,4.96624,14000000.0
2009-11-24 01:15:00,4.96633,4.9671,4.96553,4.9671,10000000.0
2009-11-24 01:16:00,4.96546,4.96711,4.96528,4.96529,18000000.0
2009-11-24 01:17:00,4.96717,4.96717,4.96533,4.96642,16000000.0
2009-11-24 01:18:00,4.96501,4.96655,4.96501,4.96655,13000000.0
2009-11-24 01:19:00,4.9665,4.96663,4.96637,4.96657,12000000.0
2009-11-24 01:20:00,4.96512,4.9665,4.96415,4.96518,15000000.0
2009-11-24 01:21:00,4.9665,4.96667,4.96462,4.96657,14000000.0
2009-11-24 01:22:00,4.96559,4.96665,4.96559,4.96633,13000000.0
2009-11-24 01:23:00,4.96615,4.96671,4.96503,4.96641,14000000.0
2009-11-24 01:24:00,4.96521,4.96657,4.96469,4.96591,15000000.0
2009-11-24 01:25:00,4.96605,4.96651,4.96517,4.96565,17000000.0
2009-11-24 01:26:00,4.96452,4.96601,4.96452,4.96601,14000000.0
2009-11-24 01:27:00,4.96608,4.96658,4.9653,4.96551,13000000.0
2009-11-24 01:28:00,4.96581,4.9662,4.96508,4.96508,9000000.0
2009-11-24 01:29:00,4.96552,4.96637,4.96492,4.96637,11000000.0
2009-11-24 01:30:00,4.966,4.96634,4.96501,4.96501,20000000.0
2009-11-24 01:31:00,4.96505,4.96578,4.96445,4.96521,9000000.0
2009-11-24 01:32:00,4.96568,4.96568,4.96445,4.96496,7000000.0
2009-11-24 01:33:00,4.9655,4.9655,4.96439,4.96505,13000000.0
2009-11-24 01:34:00,4.96417,4.96579,4.96417,4.96579,10000000.0
2009-11-24 01:35:00,4.96471,4.96476,4.96347,4.96467,17000000.0
2009-11-24 01:36:00,4.96522,4.96579,4.9636,4.96506,16000000.0
2009-11-24 01:37:00,4.96491,4.96544,4.96393,4.96544,13000000.0
2009-11-24 01:38:00,4.96465,4.96572,4.96382,4.96541,15000000.0
2009-11-24 01:39:00,4.96558,4.96623,4.9649,4.96623,13000000.0
2009-11-24 01:40:00,4.96513,4.96558,4.96394,4.96489,14000000.0
2009-11-24 01:41:00,4.96509,4.9655,4.96341,4.96437,12000000.0
2009-11-24 01:42:00,4.96376,4.96484,4.96309,4.96386,14000000.0
2009-11-24 01:43:00,4.96461,4.96516,4.96358,4.96419,18000000.0
2009-11-24 01:44:00,4.96463,4.96534,4.96348,4.96435,12000000.0
2009-11-24 01:45:00,4.96454,4.96547,4.9638,4.96498,19000000.0
2009-11-24 01:46:00,4.96525,4.96565,4.96389,4.96504,15000000.0
2009-11-24 01:47:00,4.96547,4.96566,4.96407,4.96553,10000000.0
2009-11-24 01:48:00,4.96573,4.96573,4.96427,4.96509,14000000.0
2009-11-24 01:49:00,4.96576,4.96576,4.96404,4.96537,16000000.0
2009-11-24 01:50:00,4.96539,4.96587,4.96423,4.96517,18000000.0
2009-11-24 01:51:00,4.96583,4.96583,4.96411,4.96411,16000000.0
2009-11-24 01:52:00,4.96586,4.96692,4.96473,4.96692,10000000.0
2009-11-24 01:53:00,4.96768,4.96771,4.96621,4.96736,15000000.0
2009-11-24 01:54:00,4.96738,4.968,4.96649,4.96776,14000000.0
2009-11-24 01:55:00,4.96696,4.96824,4.96655,4.9679,14000000.0
2009-11-24 01:56:00,4.96696,4.96892,4.96681,4.96751,8000000.0
2009-11-24 01:57:00,4.9687,4.96881,4.9671,4.96783,10000000.0
2009-11-24 01:58:00,4.96763,4.96924,4.96733,4.9676,21000000.0
2009-11-24 01:59:00,4.96796,4.9694,4.96786,4.96918,16000000.0
2009-11-24 02:00:00,4.97032,4.97047,4.97027,4.97034,11000000.0
2009-11-24 02:01:00,4.96932,4.96947,4.96783,4.96821,11000000.0
2009-11-24 02:02:00,4.96914,4.96949,4.96767,4.96906,13000000.0
2009-11-24 02:03:00,4.9684,4.96861,4.96783,4.96843,8000000.0
2009-11-24 02:04:00,4.96706,4.9694,4.96706,4.96916,18000000.0
2009-11-24 02:05:00,4.96897,4.97035,4.96786,4.97002,14000000.0
2009-11-24 02:06:00,4.9702,4.97126,4.96963,4.97097,18000000.0
2009-11-24 02:07:00,4.96975,4.97254,4.96975,4.97212,12000000.0
2009-11-24 02:08:00,4.97101,4.97251,4.97065,4.97251,12000000.0
2009-11-24 02:09:00,4.97188,4.97249,4.97108,4.97249,11000000.0
2009-11-24 02:10:00,4.97283,4.97283,4.97183,4.97211,10000000.0
2009-11-24 02:11:00,4.9711,4.97321,4.97055,4.97321,16000000.0
2009-11-24 02:12:00,4.97162,4.97339,4.97094,4.97318,17000000.0
2009-11-24 02:13:00,4.97315,4.97333,4.97229,4.97267,9000000.0
2009-11-24 02:14:00,4.97319,4.97319,4.97059,4.97261,16000000.0
2009-11-24 02:15:00,4.97134,4.97214,4.97033,4.97045,15000000.0
2009-11-24 02:16:00,4.97077,4.97165,4.96976,4.97053,16000000.0
2009-11-24 02:17:00,4.96944,4.9705,4.96919,4.97047,14000000.0
2009-11-24 02:18:00,4.97021,4.97177,4.96892,4.97122,16000000.0
2009-11-24 02:19:00,4.9719,4.97321,4.97139,4.97313,11000000.0
2009-11-24 02:20:00,4.97345,4.97356,4.97167,4.97167,10000000.0
2009-11-24 02:21:00,4.97134,4.97361,4.97134,4.97361,18000000.0
2009-11-24 02:22:00,4.97309,4.97319,4.97171,4.97251,15000000.0
2009-11-24 02:23:00,4.97203,4.97203,4.97074,4.97108,16000000.0
2009-11-24 02:24:00,4.97139,4.97164,4.97034,4.97036,12000000.0
2009-11-24 02:25:00,4.97161,4.9721,4.97062,4.97172,18000000.0
2009-11-24 02:26:00,4.97142,4.97255,4.97077,4.97255,8000000.0
2009-11-24 02:27:00,4.97236,4.97236,4.96977,4.96977,12000000.0
2009-11-24 02:28:00,4.96945,4.97088,4.9692,4.97048,15000000.0
2009-11-24 02:29:00,4.9696,4.97113,4.9696,4.96995,15000000.0
2009-11-24 02:30:00,4.97042,4.97191,4.97026,4.97026,19000000.0
2009-11-24 02:31:00,4.97082,4.9731,4.97082,4.9731,13000000.0
2009-11-24 02:32:00,4.97338,4.97389,4.97198,4.97273,17000000.0
2009-11-24 02:33:00,4.97275,4.97315,4.97141,4.97184,10000000.0
2009-11-24 02:34:00,4.97294,4.9734,4.97192,4.97301,11000000.0
2009-11-24 02:35:00,4.974,4.9746,4.97222,4.97296,14000000.0
2009-11-24 02:36:00,4.97359,4.97433,4.9724,4.97419,13000000.0
2009-11-24 02:37:00,4.97431,4.97449,4.9733,4.97418,9000000.0
2009-11-24 02:38:00,4.97268,4.97508,4.97268,4.97338,12000000.0
2009-11-24 02:39:00,4.97297,4.97449,4.97297,4.97324,11000000.0
2009-11-24 02:40:00,4.97456,4.97469,4.97342,4.9743,19000000.0
2009-11-24 02:41:00,4.97337,4.97466,4.97337,4.97418,12000000.0
2009-11-24 02:42:00,4.97419,4.97444,4.97345,4.9741,11000000.0
2009-11-24 02:43:00,4.97282,4.97525,4.97282,4.97456,12000000.0
2009-11-24 02:44:00,4.97265,4.97345,4.97183,4.97217,9000000.0
2009-11-24 02:45:00,4.9737,4.97387,4.97159,4.97245,13000000.0
2009-11-24 02:46:00,4.9715,4.97284,4.9715,4.97258,11000000.0
2009-11-24 02:47:00,4.97231,4.97294,4.97166,4.9726,10000000.0
2009-11-24 02:48:00,4.97243,4.97367,4.97186,4.97342,11000000.0
2009-11-24 02:49:00,4.97125,4.97288,4.97125,4.97284,10000000.0
2009-11-24 02:50:00,4.97352,4.97352,4.97221,4.97305,17000000.0
2009-11-24 02:51:00,4.9736,4.97446,4.97202,4.97446,15000000.0
2009-11-24 02:52:00,4.97363,4.97467,4.97316,4.97375,13000000.0
2009-11-24 02:53:00,4.97379,4.97547,4.97348,4.97547,12000000.0
2009-11-24 02:54:00,4.97549,4.97549,4.97411,4.97546,13000000.0
2009-11-24 02:55:00,4.97461,4.97461,4.97185,4.97221,13000000.0
2009-11-24 02:56:00,4.97242,4.97453,4.97242,4.97453,13000000.0
2009-11-24 02:57:00,4.97322,4.97555,4.97322,4.97349,10000000.0
2009-11-24 02:58:00,4.97298,4.97432,4.97268,4.97421,15000000.0
2009-11-24 02:59:00,4.97333,4.97333,4.97116,4.97116,12000000.0
2009-11-24 03:00:00,4.97146,4.9721,4.97056,4.97192,17000000.0
2009-11-24 03:01:00,4.97179,4.9723,4.9711,4.9723,9000000.0
2009-11-24 03:02:00,4.97094,4.97254,4.97075,4.97232,15000000.0
2009-11-24 03:03:00,4.97119,4.97206,4.97027,4.9711,14000000.0
2009-11-24 03:04:00,4.96996,4.97167,4.96936,4.96936,11000000.0
2009-11-24 03:05:00,4.96996,4.97001,4.96824,4.96867,12000000.0
2009-11-24 03:06:00,4.96953,4.97118,4.96953,4.97072,12000000.0
2009-11-24 03:07:00,4.97224,4.97275,4.97062,4.97204,18000000.0
2009-11-24 03:08:00,4.97176,4.97293,4.97176,4.97293,9000000.0
2009-11-24 03:09:00,4.9712,4.97232,4.97111,4.97232,9000000.0
2009-11-24 03:10:00,4.97227,4.97282,4.97123,4.97213,11000000.0
2009-11-24 03:11:00,4.97298,4.97338,4.97167,4.97184,16000000.0
2009-11-24 03:12:00,4.97107,4.97261,4.97107,4.97261,8000000.0
2009-11-24 03:13:00,4.97184,4.97281,4.97095,4.97159,12000000.0
2009-11-24 03:14:00,4.97326,4.97338,4.97057,4.97264,16000000.0
2009-11-24 03:15:00,4.97227,4.97227,4.97006,4.97044,10000000.0
2009-11-24 03:16:00,4.97174,4.9721,4.97049,4.97109,16000000.0
2009-11-24 03:17:00,4.97023,4.97121,4.97008,4.97115,16000000.0
2009-11-24 03:18:00,4.97037,4.97123,4.97023,4.97048,9000000.0
2009-11-24 03:19:00,4.9707,4.97077,4.96987,4.97044,10000000.0
2009-11-24 03:20:00,4.97062,4.97222,4.96915,4.97222,20000000.0
2009-11-24 03:21:00,4.97252,4.97252,4.97057,4.97189,18000000.0
2009-11-24 03:22:00,4.9716,4.97187,4.97039,4.97125,15000000.0
2009-11-24 03:23:00,4.97044,4.97197,4.97027,4.97168,15000000.0
2009-11-24 03:24:00,4.97109,4.97214,4.97034,4.97214,12000000.0
2009-11-24 03:25:00,4.97169,4.97169,4.97038,4.97094,15000000.0
2009-11-24 03:26:00,4.9714,4.97154,4.9702,4.97091,19000000.0
2009-11-24 03:27:00,4.97138,4.97209,4.97101,4.97106,8000000.0
2009-11-24 03:28:00,4.97152,4.9726,4.97141,4.9726,13000000.0
2009-11-24 03:29:00,4.9716,4.97201,4.97086,4.97201,9000000.0
2009-11-24 03:30:00,4.97185,4.97229,4.97066,4.97066,17000000.0
2009-11-24 03:31:00,4.97045,4.97156,4.97045,4.97084,7000000.0
2009-11-24 03:32:00,4.97064,4.97189,4.97053,4.97053,15000000.0
2009-11-24 03:33:00,4.97064,4.97218,4.97064,4.97218,14000000.0
2009-11-24 03:34:00,4.97168,4.97217,4.97122,4.97123,13000000.0
2009-11-24 03:35:00,4.9711,4.97314,4.9711,4.97314,9000000.0
2009-11-24 03:36:00,4.97333,4.97375,4.97189,4.97236,13000000.0
2009-11-24 03:37:00,4.97187,4.97348,4.97187,4.97256,13000000.0
2009-11-24 03:38:00,4.97322,4.97328,4.97192,4.97328,14000000.0
2009-11-24 03:39:00,4.97196,4.97438,4.97196,4.97375,11000000.0
2009-11-24 03:40:00,4.97364,4.97441,4.97246,4.97278,12000000.0
2009-11-24 03:41:00,4.97342,4.97425,4.97259,4.97425,19000000.0
2009-11-24 03:42:00,4.97419,4.97419,4.97287,4.97287,10000000.0
2009-11-24 03:43:00,4.97224,4.9733,4.97174,4.97266,12000000.0
2009-11-24 03:44:00,4.97193,4.9729,4.97174,4.97273,12000000.0
2009-11-24 03:45:00,4.97329,4.97329,4.971,4.97222,14000000.0
2009-11-24 03:46:00,4.97127,4.97326,4.97127,4.97141,13000000.0
2009-11-24 03:47:00,4.97091,4.97272,4.97091,4.97272,9000000.0
2009-11-24 03:48:00,4.97276,4.9732,4.97228,4.97257,8000000.0
2009-11-24 03:49:00,4.97143,4.97312,4.97143,4.97312,19000000.0
2009-11-24 03:50:00,4.97255,4.97323,4.97122,4.97285,12000000.0
2009-11-24 03:51:00,4.97081,4.97231,4.97081,4.97136,15000000.0
2009-11-24 03:52:00,4.97171,4.97326,4.97142,4.97212,11000000.0
2009-11-24 03:53:00,4.972,4.97399,4.97138,4.97279,12000000.0
2009-11-24 03:54:00,4.97392,4.97437,4.97324,4.97382,12000000.0
2009-11-24 03:55:00,4.97416,4.97483,4.97329,4.97355,12000000.0
2009-11-24 03:56:00,4.9735,4.97555,4.9735,4.97555,14000000.0
2009-11-24 03:57:00,4.97465,4.97465,4.97318,4.97322,15000000.0
2009-11-24 03:58:00,4.9735,4.97495,4.9735,4.97494,12000000.0
2009-11-24 03:59:00,4.97355,4.97519,4.97355,4.97519,17000000.0
2009-11-24 04:00:00,4.97453,4.97483,4.97356,4.97407,14000000.0
2009-11-24 04:01:00,4.97446,4.97454,4.97315,4.97315,13000000.0
2009-11-24 04:02:00,4.97277,4.97487,4.97277,4.97355,16000000.0
2009-11-24 04:03:00,4.97483,4.97537,4.974,4.97537,14000000.0
2009-11-24 04:04:00,4.97494,4.97494,4.97223,4.97293,19000000.0
2009-11-24 04:05:00,4.97353,4.974,4.97258,4.97287,12000000.0
2009-11-24 04:06:00,4.97307,4.974,4.97205,4.97226,18000000.0
2009-11-24 04:07:00,4.97188,4.97333,4.97161,4.9725,16000000.0
2009-11-24 04:08:00,4.97247,4.97316,4.97152,4.97152,8000000.0
2009-11-24 04:09:00,4.97151,4.97313,4.97087,4.97119,13000000.0
2009-11-24 04:10:00,4.97217,4.97259,4.97143,4.97228,14000000.0
2009-11-24 04:11:00,4.97072,4.97283,4.97065,4.97099,18000000.0
2009-11-24 04:12:00,4.97073,4.97194,4.97073,4.97092,10000000.0
2009-11-24 04:13:00,4.97058,4.97228,4.97022,4.97184,14000000.0
2009-11-24 04:14:00,4.97169,4.97204,4.97091,4.97198,20000000.0
2009-11-24 04:15:00,4.97173,4.97256,4.97055,4.97055,14000000.0
2009-11-24 04:16:00,4.97218,4.9724,4.97087,4.97145,15000000.0
2009-11-24 04:17:00,4.97248,4.97248,4.9715,4.97198,22000000.0
2009-11-24 04:18:00,4.97178,4.97289,4.97167,4.97261,17000000.0
2009-11-24 04:19:00,4.97259,4.97259,4.97113,4.97113,12000000.0
2009-11-24 04:20:00,4.97203,4.973,4.97101,4.97119,17000000.0
2009-11-24 04:21:00,4.97212,4.97317,4.97085,4.97085,13000000.0
2009-11-24 04:22:00,4.97136,4.97279,4.97072,4.97087,14000000.0
2009-11-24 04:23:00,4.97091,4.97155,4.97013,4.97037,9000000.0
2009-11-24 04:24:00,4.97035,4.97135,4.96998,4.96998,9000000.0
2009-11-24 04:25:00,4.97027,4.97122,4.9695,4.97077,13000000.0
2009-11-24 04:26:00,4.97067,4.97067,4.96886,4.96962,12000000.0
2009-11-24 04:27:00,4.97003,4.97028,4.96833,4.96833,16000000.0
2009-11-24 04:28:00,4.96828,4.96947,4.96828,4.96947,11000000.0
2009-11-24 04:29:00,4.96852,4.96975,4.96819,4.9685,20000000.0
2009-11-24 04:30:00,4.96784,4.96995,4.96784,4.96976,16000000.0
2009-11-24 04:31:00,4.96804,4.96981,4.96804,4.96888,12000000.0
2009-11-24 04:32:00,4.9686,4.9702,4.9686,4.96958,11000000.0
2009-11-24 04:33:00,4.96852,4.96984,4.9685,4.969,14000000.0
2009-11-24 04:34:00,4.96921,4.96921,4.96758,4.96758,11000000.0
2009-11-24 04:35:00,4.96993,4.96993,4.9677,4.9677,14000000.0
2009-11-24 04:36:00,4.9692,4.9693,4.96796,4.96847,11000000.0
2009-11-24 04:37:00,4.96731,4.96915,4.96731,4.9685,15000000.0
2009-11-24 04:38:00,4.96918,4.96918,4.968,4.96829,7000000.0
2009-11-24 04:39:00,4.96899,4.96949,4.96767,4.96787,19000000.0
2009-11-24 04:40:00,4.97017,4.97027,4.96851,4.969,14000000.0
2009-11-24 04:41:00,4.96884,4.97015,4.96863,4.96863,12000000.0
2009-11-24 04:42:00,4.96952,4.97025,4.96915,4.96961,11000000.0
2009-11-24 04:43:00,4.96926,4.97108,4.96924,4.96924,15000000.0
2009-11-24 04:44:00,4.97018,4.971,4.96924,4.97046,13000000.0
2009-11-24 04:45:00,4.97025,4.97137,4.9696,4.97055,19000000.0
2009-11-24 04:46:00,4.96972,4.9715,4.96972,4.97075,14000000.0
2009-11-24 04:47:00,4.96981,4.97136,4.96981,4.97136,7000000.0
2009-11-24 04:48:00,4.96976,4.97113,4.96923,4.96923,14000000.0
2009-11-24 04:49:00,4.96945,4.97056,4.9693,4.97035,12000000.0
2009-11-24 04:50:00,4.97057,4.9714,4.97004,4.97004,9000000.0
2009-11-24 04:51:00,4.97083,4.97121,4.97005,4.9706,16000000.0
2009-11-24 04:52:00,4.97115,4.97178,4.96994,4.97014,14000000.0
2009-11-24 04:53:00,4.97099,4.97215,4.97079,4.97195,12000000.0
2009-11-24 04:54:00,4.97195,4.97251,4.97061,4.97152,9000000.0
2009-11-24 04:55:00,4.97202,4.97233,4.97097,4.97193,19000000.0
2009-11-24 04:56:00,4.97058,4.97248,4.9705,4.9705,17000000.0
2009-11-24 04:57:00,4.97204,4.97292,4.97094,4.97217,15000000.0
2009-11-24 04:58:00,4.97267,4.97267,4.97175,4.97249,7000000.0
2009-11-24 04:59:00,4.97109,4.97239,4.97093,4.97239,10000000.0
2009-11-24 05:00:00,4.97227,4.97256,4.97041,4.97144,19000000.0
2009-11-24 05:01:00,4.97125,4.97307,4.97125,4.97307,8000000.0
2009-11-24 05:02:00,4.97235,4.97314,4.9719,4.97314,8000000.0
2009-11-24 05:03:00,4.97144,4.97296,4.97144,4.97228,13000000.0
2009-11-24 05:04:00,4.97142,4.9726,4.97096,4.97238,16000000.0
2009-11-24 05:05:00,4.97273,4.97315,4.97112,4.97125,17000000.0
2009-11-24 05:06:00,4.97222,4.97223,4.97099,4.97178,15000000.0
2009-11-24 05:07:00,4.97082,4.97192,4.97082,4.97154,9000000.0
2009-11-24 05:08:00,4.97147,4.9718,4.97058,4.97058,14000000.0
2009-11-24 05:09:00,4.97205,4.97205,4.97035,4.97073,15000000.0
2009-11-24 05:10:00,4.97106,4.97196,4.97099,4.97099,13000000.0
2009-11-24 05:11:00,4.9704,4.97196,4.9704,4.97093,13000000.0
2009-11-24 05:12:00,4.97076,4.97255,4.97076,4.97253,15000000.0
2009-11-24 05:13:00,4.9719,4.97259,4.97149,4.97259,14000000.0
2009-11-24 05:14:00,4.97239,4.97279,4.97154,4.97177,13000000.0
2009-11-24 05:15:00,4.9718,4.97271,4.97129,4.9719,15000000.0
2009-11-24 05:16:00,4.97273,4.97273,4.97114,4.97114,12000000.0
2009-11-24 05:17:00,4.97129,4.97338,4.97129,4.97326,13000000.0
2009-11-24 05:18:00,4.97281,4.97392,4.97212,4.97212,14000000.0
2009-11-24 05:19:00,4.97353,4.97422,4.97307,4.97422,9000000.0
2009-11-24 05:20:00,4.97303,4.97429,4.97188,4.97188,12000000.0
2009-11-24 05:21:00,4.97352,4.97455,4.9731,4.97455,9000000.0
2009-11-24 05:22:00,4.9745,4.9745,4.97314,4.97379,13000000.0
2009-11-24 05:23:00,4.97312,4.974,4.97287,4.97327,9000000.0
2009-11-24 05:24:00,4.97325,4.9742,4.97211,4.9742,13000000.0
2009-11-24 05:25:00,4.97254,4.9733,4.97217,4.97217,10000000.0
2009-11-24 05:26:00,4.97223,4.97373,4.97218,4.97336,11000000.0
2009-11-24 05:27:00,4.9724,4.97331,4.97123,4.97281,20000000.0
2009-11-24 05:28:00,4.97177,4.97302,4.97177,4.97257,11000000.0
2009-11-24 05:29:00,4.97111,4.97309,4.97111,4.97224,8000000.0
2009-11-24 05:30:00,4.97317,4.97364,4.97205,4.97213,13000000.0
2009-11-24 05:31:00,4.97246,4.97389,4.97246,4.97279,12000000.0
2009-11-24 05:32:00,4.97319,4.97434,4.97289,4.97434,14000000.0
2009-11-24 05:33:00,4.97375,4.97439,4.973,4.973,10000000.0
2009-11-24 05:34:00,4.97309,4.9742,4.97299,4.97299,14000000.0
2009-11-24 05:35:00,4.97451,4.97528,4.97414,4.97467,16000000.0
2009-11-24 05:36:00,4.97429,4.97477,4.9736,4.9743,11000000.0
2009-11-24 05:37:00,4.97448,4.97467,4.97341,4.9736,14000000.0
2009-11-24 05:38:00,4.9738,4.97541,4.97353,4.97541,12000000.0
2009-11-24 05:39:00,4.97517,4.97542,4.97369,4.97496,16000000.0
2009-11-24 05:40:00,4.97357,4.97436,4.97235,4.9731,15000000.0
2009-11-24 05:41:00,4.97329,4.97398,4.97262,4.97262,11000000.0
2009-11-24 05:42:00,4.97246,4.97387,4.97221,4.97387,20000000.0
2009-11-24 05:43:00,4.97226,4.97373,4.97185,4.97373,13000000.0
2009-11-24 05:44:00,4.97339,4.97397,4.97265,4.97397,10000000.0
2009-11-24 05:45:00,4.97367,4.97399,4.9724,4.97256,9000000.0
2009-11-24 05:46:00,4.97251,4.97363,4.97236,4.97363,24000000.0
2009-11-24 05:47:00,4.97215,4.97383,4.97215,4.97328,16000000.0
2009-11-24 05:48:00,4.97241,4.97374,4.97241,4.97358,8000000.0
2009-11-24 05:49:00,4.9738,4.97393,4.97277,4.97393,7000000.0
2009-11-24 05:50:00,4.97378,4.97378,4.9727,4.97361,11000000.0
2009-11-24 05:51:00,4.97321,4.97378,4.97245,4.97258,18000000.0
2009-11-24 05:52:00,4.97362,4.97362,4.97245,4.97314,9000000.0
2009-11-24 05:53:00,4.97253,4.97419,4.97253,4.9737,15000000.0
2009-11-24 05:54:00,4.97387,4.97387,4.97222,4.97236,14000000.0
2009-11-24 05:55:00,4.97205,4.97363,4.97205,4.97335,15000000.0
2009-11-24 05:56:00,4.9735,4.9735,4.97214,4.97219,23000000.0
2009-11-24 05:57:00,4.97139,4.97318,4.97139,4.97272,17000000.0
2009-11-24 05:58:00,4.97181,4.97274,4.97152,4.97152,11000000.0
2009-11-24 05:59:00,4.97218,4.9728,4.97163,4.9724,13000000.0
2009-11-24 06:00:00,4.97252,4.97284,4.97152,4.97176,18000000.0
2009-11-24 06:01:00,4.97191,4.97286,4.97133,4.97207,9000000.0
2009-11-24 06:02:00,4.97167,4.97362,4.97167,4.97356,16000000.0
2009-11-24 06:03:00,4.97289,4.97357,4.97167,4.97341,12000000.0
2009-11-24 06:04:00,4.97316,4.97475,4.97253,4.97319,17000000.0
2009-11-24 06:05:00,4.97295,4.97414,4.97278,4.97413,11000000.0
2009-11-24 06:06:00,4.97476,4.97529,4.97328,4.97529,14000000.0
2009-11-24 06:07:00,4.97412,4.97506,4.97374,4.97461,13000000.0
2009-11-24 06:08:00,4.97434,4.97463,4.97236,4.97413,13000000.0
2009-11-24 06:09:00,4.97361,4.97451,4.97313,4.97395,11000000.0
2009-11-24 06:10:00,4.97379,4.97429,4.97313,4.97429,8000000.0
2009-11-24 06:11:00,4.97404,4.9746,4.9724,4.97436,17000000.0
2009-11-24 06:12:00,4.97398,4.97398,4.97268,4.97325,13000000.0
2009-11-24 06:13:00,4.97368,4.97383,4.97162,4.97241,13000000.0
2009-11-24 06:14:00,4.9739,4.9739,4.97218,4.97356,11000000.0
2009-11-24 06:15:00,4.9735,4.9735,4.97171,4.97197,16000000.0
2009-11-24 06:16:00,4.97147,4.97325,4.97147,4.97169,13000000.0
2009-11-24 06:17:00,4.97274,4.97344,4.97205,4.97335,18000000.0
2009-11-24 06:18:00,4.97341,4.97341,4.97209,4.9728,11000000.0
2009-11-24 06:19:00,4.97197,4.97276,4.9719,4.97216,7000000.0
2009-11-24 06:20:00,4.97267,4.97277,4.97163,4.97195,17000000.0
2009-11-24 06:21:00,4.97132,4.97296,4.97132,4.97294,13000000.0
2009-11-24 06:22:00,4.97319,4.97319,4.97032,4.97176,19000000.0
2009-11-24 06:23:00,4.9709,4.97223,4.97029,4.97192,19000000.0
2009-11-24 06:24:00,4.97236,4.97268,4.97068,4.97221,20000000.0
2009-11-24 06:25:00,4.97216,4.97233,4.97118,4.97118,8000000.0
2009-11-24 06:26:00,4.97112,4.97283,4.97112,4.97255,19000000.0
2009-11-24 06:27:00,4.97166,4.97255,4.97111,4.97255,12000000.0
2009-11-24 06:28:00,4.97108,4.97254,4.97108,4.97122,10000000.0
2009-11-24 06:29:00,4.9715,4.97259,4.9715,4.97198,10000000.0
2009-11-24 06:30:00,4.97271,4.97311,4.97106,4.97109,12000000.0
2009-11-24 06:31:00,4.97109,4.9729,4.97109,4.97271,15000000.0
2009-11-24 06:32:00,4.97256,4.97298,4.97184,4.97265,11000000.0
2009-11-24 06:33:00,4.9709,4.97344,4.9709,4.97185,13000000.0
2009-11-24 06:34:00,4.97182,4.97329,4.97182,4.97201,7000000.0
2009-11-24 06:35:00,4.97296,4.97316,4.97182,4.97182,11000000.0
2009-11-24 06:36:00,4.97207,4.97297,4.97202,4.97274,7000000.0
2009-11-24 06:37:00,4.97251,4.97333,4.9721,4.97333,9000000.0
2009-11-24 06:38:00,4.97298,4.97344,4.97234,4.9725,11000000.0
2009-11-24 06:39:00,4.97367,4.97367,4.97225,4.97225,14000000.0
2009-11-24 06:40:00,4.97351,4.97361,4.97213,4.97213,12000000.0
2009-11-24 06:41:00,4.97312,4.97367,4.97142,4.97187,17000000.0
2009-11-24 06:42:00,4.97337,4.97353,4.97268,4.97308,13000000.0
2009-11-24 06:43:00,4.97265,4.9734,4.97175,4.97322,11000000.0
2009-11-24 06:44:00,4.97324,4.97324,4.9711,4.97319,15000000.0
2009-11-24 06:45:00,4.97261,4.97334,4.97208,4.97263,10000000.0
2009-11-24 06:46:00,4.97209,4.9722,4.97051,4.9722,14000000.0
2009-11-24 06:47:00,4.97191,4.97192,4.97005,4.9702,10000000.0
2009-11-24 06:48:00,4.97022,4.9716,4.97022,4.97048,13000000.0
2009-11-24 06:49:00,4.97104,4.97164,4.97003,4.97163,15000000.0
2009-11-24 06:50:00,4.97118,4.97183,4.97036,4.97143,16000000.0
2009-11-24 06:51:00,4.9713,4.97224,4.97033,4.97224,14000000.0
2009-11-24 06:52:00,4.97238,4.97238,4.97063,4.97084,10000000.0
2009-11-24 06:53:00,4.96991,4.97151,4.96991,4.97077,12000000.0
2009-11-24 06:54:00,4.96913,4.97035,4.96909,4.96966,14000000.0
2009-11-24 06:55:00,4.97043,4.97108,4.96939,4.97044,18000000.0
2009-11-24 06:56:00,4.96924,4.97085,4.96924,4.96997,19000000.0
2009-11-24 06:57:00,4.96986,4.97023,4.96882,4.96882,8000000.0
2009-11-24 06:58:00,4.96867,4.97054,4.96867,4.97004,10000000.0
2009-11-24 06:59:00,4.96829,4.97055,4.96829,4.96921,17000000.0
2009-11-24 07:00:00,4.97064,4.97064,4.9691,4.96975,11000000.0
2009-11-24 07:01:00,4.97068,4.9713,4.97015,4.9713,11000000.0
2009-11-24 07:02:00,4.97119,4.97128,4.97015,4.97096,13000000.0
2009-11-24 07:03:00,4.97158,4.97229,4.9707,4.97229,12000000.0
2009-11-24 07:04:00,4.97151,4.9721,4.97039,4.97145,18000000.0
2009-11-24 07:05:00,4.97225,4.97225,4.97062,4.97174,12000000.0
2009-11-24 07:06:00,4.97186,4.97278,4.9712,4.97221,15000000.0
2009-11-24 07:07:00,4.97163,4.97196,4.97074,4.97196,11000000.0
2009-11-24 07:08:00,4.97077,4.97185,4.97031,4.97128,9000000.0
2009-11-24 07:09:00,4.96977,4.97143,4.96977,4.97112,15000000.0
2009-11-24 07:10:00,4.97097,4.97109,4.9696,4.97105,19000000.0
2009-11-24 07:11:00,4.97104,4.97114,4.96922,4.96922,9000000.0
2009-11-24 07:12:00,4.9691,4.9706,4.96869,4.96967,12000000.0
2009-11-24 07:13:00,4.97008,4.9701,4.96846,4.96986,19000000.0
2009-11-24 07:14:00,4.96869,4.96869,4.96784,4.96843,8000000.0
2009-11-24 07:15:00,4.96845,4.96897,4.9675,4.96832,16000000.0
2009-11-24 07:16:00,4.96714,4.9697,4.96714,4.96862,18000000.0
2009-11-24 07:17:00,4.96906,4.96916,4.96772,4.96772,22000000.0
2009-11-24 07:18:00,4.96926,4.97016,4.96802,4.96945,16000000.0
2009-11-24 07:19:00,4.96995,4.97056,4.96855,4.96988,17000000.0
2009-11-24 07:20:00,4.96961,4.96998,4.96864,4.96922,14000000.0
2009-11-24 07:21:00,4.96963,4.97039,4.96878,4.97002,16000000.0
2009-11-24 07:22:00,4.96943,4.97097,4.96917,4.97097,14000000.0
2009-11-24 07:23:00,4.97036,4.9712,4.9698,4.97105,17000000.0
2009-11-24 07:24:00,4.97089,4.97127,4.96976,4.97088,9000000.0
2009-11-24 07:25:00,4.97118,4.97146,4.96955,4.96955,13000000.0
2009-11-24 07:26:00,4.97068,4.97122,4.96966,4.97114,13000000.0
2009-11-24 07:27:00,4.97091,4.97096,4.97003,4.97096,7000000.0
2009-11-24 07:28:00,4.96943,4.97068,4.9692,4.97023,18000000.0
2009-11-24 07:29:00,4.96881,4.97058,4.96881,4.9705,8000000.0
2009-11-24 07:30:00,4.96788,4.96975,4.96788,4.96937,16000000.0
2009-11-24 07:31:00,4.96831,4.97031,4.9683,4.96949,15000000.0
2009-11-24 07:32:00,4.96866,4.96978,4.96866,4.96867,13000000.0
2009-11-24 07:33:00,4.96872,4.9696,4.96817,4.96941,8000000.0
2009-11-24 07:34:00,4.96915,4.96952,4.96819,4.96952,11000000.0
2009-11-24 07:35:00,4.96954,4.97152,4.96896,4.97128,16000000.0
2009-11-24 07:36:00,4.97143,4.97166,4.97066,4.97131,11000000.0
2009-11-24 07:37:00,4.97234,4.97395,4.97132,4.9717,17000000.0
2009-11-24 07:38:00,4.97352,4.97387,4.97203,4.97219,9000000.0
2009-11-24 07:39:00,4.97369,4.97454,4.97269,4.97424,12000000.0
2009-11-24 07:40:00,4.97538,4.97595,4.97405,4.97595,14000000.0
2009-11-24 07:41:00,4.97566,4.97579,4.9737,4.97544,14000000.0
2009-11-24 07:42:00,4.97488,4.97488,4.97317,4.97327,8000000.0
2009-11-24 07:43:00,4.97462,4.97573,4.9737,4.97541,15000000.0
2009-11-24 07:44:00,4.9739,4.9756,4.97373,4.9756,13000000.0
2009-11-24 07:45:00,4.97619,4.97696,4.9747,4.97664,19000000.0
2009-11-24 07:46:00,4.97677,4.97715,4.97607,4.97607,11000000.0
2009-11-24 07:47:00,4.97705,4.97796,4.9756,4.9757,16000000.0
2009-11-24 07:48:00,4.97711,4.97738,4.97625,4.97687,9000000.0
2009-11-24 07:49:00,4.97671,4.97671,4.97544,4.97663,11000000.0
2009-11-24 07:50:00,4.97714,4.97718,4.97513,4.97529,11000000.0
2009-11-24 07:51:00,4.97609,4.97703,4.97548,4.97703,13000000.0
2009-11-24 07:52:00,4.97563,4.97794,4.97515,4.97766,14000000.0
2009-11-24 07:53:00,4.97881,4.97888,4.97638,4.97638,10000000.0
2009-11-24 07:54:00,4.97648,4.97802,4.97595,4.97772,17000000.0
2009-11-24 07:55:00,4.97773,4.97797,4.97575,4.97765,10000000.0
2009-11-24 07:56:00,4.97758,4.97802,4.97646,4.97724,11000000.0
2009-11-24 07:57:00,4.97668,4.97704,4.97567,4.97567,11000000.0
2009-11-24 07:58:00,4.97581,4.97734,4.975,4.97649,24000000.0
2009-11-24 07:59:00,4.97687,4.97687,4.97562,4.97581,11000000.0
2009-11-24 08:00:00,4.97626,4.97666,4.97472,4.97473,14000000.0
2009-11-24 08:01:00,4.9757,4.9759,4.97376,4.9757,15000000.0
2009-11-24 08:02:00,4.97502,4.97524,4.97354,4.9751,16000000.0
2009-11-24 08:03:00,4.97482,4.97532,4.97408,4.97532,10000000.0
2009-11-24 08:04:00,4.97589,4.97601,4.97448,4.97564,13000000.0
2009-11-24 08:05:00,4.97586,4.97608,4.97431,4.97471,18000000.0
2009-11-24 08:06:00,4.97508,4.97664,4.97478,4.97664,14000000.0
2009-11-24 08:07:00,4.97679,4.97679,4.97503,4.97616,11000000.0
2009-11-24 08:08:00,4.97532,4.97664,4.97449,4.97615,19000000.0
2009-11-24 08:09:00,4.97687,4.97704,4.97503,4.97503,9000000.0
2009-11-24 08:10:00,4.97525,4.97699,4.97525,4.97699,8000000.0
2009-11-24 08:11:00,4.97621,4.97684,4.97546,4.97623,16000000.0
2009-11-24 08:12:00,4.97639,4.97644,4.97557,4.9763,16000000.0
2009-11-24 08:13:00,4.9771,4.97854,4.97592,4.97705,15000000.0
2009-11-24 08:14:00,4.97756,4.97866,4.97708,4.97853,15000000.0
2009-11-24 08:15:00,4.97814,4.97868,4.97716,4.97791,14000000.0
2009-11-24 08:16:00,4.97838,4.97838,4.97701,4.97807,14000000.0
2009-11-24 08:17:00,4.97634,4.97811,4.9754,4.9754,15000000.0
2009-11-24 08:18:00,4.97588,4.97724,4.97541,4.97724,11000000.0
2009-11-24 08:19:00,4.97606,4.97679,4.97512,4.97512,16000000.0
2009-11-24 08:20:00,4.97541,4.97708,4.97492,4.97627,17000000.0
2009-11-24 08:21:00,4.97499,4.9769,4.97499,4.9754,15000000.0
2009-11-24 08:22:00,4.97646,4.97687,4.97547,4.97673,8000000.0
2009-11-24 08:23:00,4.97691,4.97693,4.9752,4.9752,15000000.0
2009-11-24 08:24:00,4.97609,4.97735,4.97577,4.97735,8000000.0
2009-11-24 08:25:00,4.97686,4.97735,4.97531,4.97711,17000000.0
2009-11-24 08:26:00,4.97672,4.97728,4.97507,4.97581,14000000.0
2009-11-24 08:27:00,4.97665,4.97766,4.97602,4.97766,9000000.0
2009-11-24 08:28:00,4.97773,4.97833,4.97684,4.97759,11000000.0
2009-11-24 08:29:00,4.9783,4.97847,4.97734,4.97828,15000000.0
2009-11-24 08:30:00,4.97814,4.97855,4.9776,4.97775,10000000.0
2009-11-24 08:31:00,4.97856,4.97861,4.97719,4.97848,17000000.0
2009-11-24 08:32:00,4.97843,4.97897,4.97707,4.97862,20000000.0
2009-11-24 08:33:00,4.97759,4.9787,4.97739,4.97869,7000000.0
2009-11-24 08:34:00,4.97924,4.97959,4.97811,4.97877,8000000.0
2009-11-24 08:35:00,4.97882,4.98102,4.97882,4.97936,19000000.0
2009-11-24 08:36:00,4.97952,4.98036,4.9786,4.97885,14000000.0
2009-11-24 08:37:00,4.98049,4.98049,4.97873,4.97924,12000000.0
2009-11-24 08:38:00,4.97967,4.98009,4.97899,4.97961,13000000.0
2009-11-24 08:39:00,4.98011,4.98128,4.97875,4.98125,14000000.0
2009-11-24 08:40:00,4.98031,4.98058,4.97894,4.98018,12000000.0
2009-11-24 08:41:00,4.98114,4.98114,4.97976,4.98001,11000000.0
2009-11-24 08:42:00,4.98073,4.98104,4.97933,4.9802,18000000.0
2009-11-24 08:43:00,4.98026,4.98067,4.97866,4.97931,8000000.0
2009-11-24 08:44:00,4.97817,4.97958,4.97767,4.97904,12000000.0
2009-11-24 08:45:00,4.97852,4.9796,4.97743,4.97861,20000000.0
2009-11-24 08:46:00,4.97783,4.97986,4.97783,4.97946,10000000.0
2009-11-24 08:47:00,4.97731,4.97929,4.97683,4.97807,13000000.0
2009-11-24 08:48:00,4.97777,4.97856,4.97661,4.977,16000000.0
2009-11-24 08:49:00,4.97866,4.97874,4.97757,4.97872,9000000.0
2009-11-24 08:50:00,4.97789,4.97866,4.97648,4.97648,17000000.0
2009-11-24 08:51:00,4.97809,4.9782,4.97633,4.97697,8000000.0
2009-11-24 08:52:00,4.97768,4.97832,4.9763,4.9776,20000000.0
2009-11-24 08:53:00,4.97714,4.97791,4.97642,4.9775,16000000.0
2009-11-24 08:54:00,4.97646,4.97893,4.97646,4.97717,15000000.0
2009-11-24 08:55:00,4.97851,4.97851,4.97683,4.97683,12000000.0
2009-11-24 08:56:00,4.97694,4.97878,4.97673,4.97706,14000000.0
2009-11-24 08:57:00,4.9785,4.97888,4.97674,4.9779,14000000.0
2009-11-24 08:58:00,4.97836,4.97836,4.97685,4.97778,15000000.0
2009-11-24 08:59:00,4.9783,4.9783,4.97681,4.9779,15000000.0
2009-11-24 09:00:00,4.9778,4.97893,4.97695,4.97783,14000000.0
2009-11-24 09:01:00,4.97939,4.97958,4.97731,4.97958,14000000.0
2009-11-24 09:02:00,4.97894,4.98011,4.97784,4.97947,17000000.0
2009-11-24 09:03:00,4.97958,4.98018,4.97824,4.97875,16000000.0
2009-11-24 09:04:00,4.98029,4.9805,4.97924,4.98022,10000000.0
2009-11-24 09:05:00,4.98034,4.981,4.97937,4.98014,14000000.0
2009-11-24 09:06:00,4.98171,4.98302,4.98067,4.98273,14000000.0
2009-11-24 09:07:00,4.98132,4.98334,4.98132,4.98334,9000000.0
2009-11-24 09:08:00,4.98316,4.9832,4.98158,4.98261,17000000.0
2009-11-24 09:09:00,4.98091,4.98277,4.98059,4.98176,9000000.0
2009-11-24 09:10:00,4.98198,4.98198,4.97995,4.98182,12000000.0
2009-11-24 09:11:00,4.98093,4.98422,4.98088,4.98411,15000000.0
2009-11-24 09:12:00,4.98557,4.98558,4.98361,4.98482,14000000.0
2009-11-24 09:13:00,4.98471,4.98501,4.98262,4.98262,12000000.0
2009-11-24 09:14:00,4.98323,4.98565,4.98306,4.98438,13000000.0
2009-11-24 09:15:00,4.98643,4.98698,4.9847,4.98611,13000000.0
2009-11-24 09:16:00,4.98559,4.98911,4.98559,4.9876,10000000.0
2009-11-24 09:17:00,4.98752,4.98783,4.98531,4.98783,14000000.0
2009-11-24 09:18:00,4.98755,4.98919,4.98663,4.98689,16000000.0
2009-11-24 09:19:00,4.98594,4.98756,4.9857,4.9857,14000000.0
2009-11-24 09:20:00,4.98694,4.98975,4.98633,4.98975,11000000.0
2009-11-24 09:21:00,4.98919,4.98919,4.98807,4.98855,11000000.0
2009-11-24 09:22:00,4.98803,4.9885,4.98641,4.9885,18000000.0
2009-11-24 09:23:00,4.98837,4.98935,4.98684,4.98684,18000000.0
2009-11-24 09:24:00,4.98832,4.99086,4.98828,4.99061,18000000.0
2009-11-24 09:25:00,4.99089,4.99089,4.98914,4.99041,13000000.0
2009-11-24 09:26:00,4.99012,4.99073,4.98835,4.98936,13000000.0
2009-11-24 09:27:00,4.98978,4.98978,4.98755,4.98898,11000000.0
2009-11-24 09:28:00,4.98901,4.98958,4.98748,4.98886,12000000.0
2009-11-24 09:29:00,4.98734,4.98951,4.98734,4.98939,16000000.0
2009-11-24 09:30:00,4.98991,4.98991,4.98827,4.98986,11000000.0
2009-11-24 09:31:00,4.98945,4.98945,4.98781,4.98904,13000000.0
2009-11-24 09:32:00,4.98861,4.98999,4.98776,4.98999,14000000.0
2009-11-24 09:33:00,4.99032,4.99132,4.98959,4.991,16000000.0
2009-11-24 09:34:00,4.99119,4.99167,4.98968,4.9916,13000000.0
2009-11-24 09:35:00,4.98984,4.99112,4.98972,4.99112,9000000.0
2009-11-24 09:36:00,4.9903,4.99065,4.98852,4.98963,7000000.0
2009-11-24 09:37:00,4.98968,4.99024,4.98847,4.98887,14000000.0
2009-11-24 09:38:00,4.98884,4.9893,4.98736,4.98845,18000000.0
2009-11-24 09:39:00,4.98823,4.98881,4.98674,4.98804,15000000.0
2009-11-24 09:40:00,4.98799,4.98824,4.98709,4.98818,10000000.0
2009-11-24 09:41:00,4.98751,4.98785,4.98612,4.98707,14000000.0
2009-11-24 09:42:00,4.98673,4.9874,4.98533,4.98695,18000000.0
2009-11-24 09:43:00,4.98753,4.98789,4.986,4.98714,9000000.0
2009-11-24 09:44:00,4.98833,4.9885,4.98696,4.9885,10000000.0
2009-11-24 09:45:00,4.98887,4.98903,4.98742,4.98845,10000000.0
2009-11-24 09:46:00,4.98709,4.98813,4.98617,4.98813,14000000.0
2009-11-24 09:47:00,4.98762,4.98782,4.98647,4.987,11000000.0
2009-11-24 09:48:00,4.98739,4.98803,4.98648,4.98741,10000000.0
2009-11-24 09:49:00,4.98729,4.98763,4.98649,4.98763,13000000.0
2009-11-24 09:50:00,4.98646,4.98718,4.98534,4.98654,12000000.0
2009-11-24 09:51:00,4.98652,4.98685,4.98483,4.98681,18000000.0
2009-11-24 09:52:00,4.9849,4.98661,4.9849,4.985,12000000.0
2009-11-24 09:53:00,4.98739,4.98787,4.98586,4.98636,18000000.0
2009-11-24 09:54:00,4.98641,4.98659,4.98473,4.98659,13000000.0
2009-11-24 09:55:00,4.98487,4.98627,4.9839,4.9839,14000000.0
2009-11-24 09:56:00,4.9852,4.98634,4.98439,4.98634,16000000.0
2009-11-24 09:57:00,4.98671,4.98741,4.98512,4.98728,17000000.0
2009-11-24 09:58:00,4.98509,4.98611,4.98353,4.98471,18000000.0
2009-11-24 09:59:00,4.98335,4.98491,4.98309,4.98491,7000000.0
2009-11-24 10:00:00,4.98461,4.98551,4.98367,4.98475,13000000.0
2009-11-24 10:01:00,4.98473,4.98496,4.98341,4.9845,15000000.0
2009-11-24 10:02:00,4.98533,4.98559,4.98394,4.9855,10000000.0
2009-11-24 10:03:00,4.98495,4.98569,4.98405,4.98543,15000000.0
2009-11-24 10:04:00,4.98475,4.98743,4.98475,4.98637,13000000.0
2009-11-24 10:05:00,4.98588,4.98783,4.98588,4.98647,16000000.0
2009-11-24 10:06:00,4.98718,4.98801,4.98588,4.98588,16000000.0
2009-11-24 10:07:00,4.98694,4.98708,4.98592,4.98604,24000000.0
2009-11-24 10:08:00,4.98739,4.98828,4.98659,4.98773,13000000.0
2009-11-24 10:09:00,4.98795,4.98814,4.98516,4.98748,17000000.0
2009-11-24 10:10:00,4.9875,4.9875,4.98514,4.98696,14000000.0
2009-11-24 10:11:00,4.98543,4.98739,4.98543,4.98739,14000000.0
2009-11-24 10:12:00,4.98685,4.98689,4.98448,4.98454,9000000.0
2009-11-24 10:13:00,4.98503,4.98682,4.98503,4.98665,13000000.0
2009-11-24 10:14:00,4.98653,4.98653,4.98513,4.98564,10000000.0
2009-11-24 10:15:00,4.98552,4.98679,4.98507,4.98642,19000000.0
2009-11-24 10:16:00,4.98459,4.9874,4.98459,4.98682,11000000.0
2009-11-24 10:17:00,4.98705,4.98826,4.98666,4.98747,13000000.0
2009-11-24 10:18:00,4.98665,4.98824,4.98651,4.98765,21000000.0
2009-11-24 10:19:00,4.98793,4.98793,4.98605,4.98703,12000000.0
2009-11-24 10:20:00,4.98658,4.98759,4.98648,4.98742,8000000.0
2009-11-24 10:21:00,4.98752,4.98794,4.98594,4.98781,17000000.0
2009-11-24 10:22:00,4.98677,4.98703,4.98549,4.98615,15000000.0
2009-11-24 10:23:00,4.98602,4.98602,4.98392,4.98574,11000000.0
2009-11-24 10:24:00,4.98515,4.98515,4.98333,4.98415,13000000.0
2009-11-24 10:25:00,4.98397,4.98402,4.98243,4.98381,14000000.0
2009-11-24 10:26:00,4.98263,4.98413,4.98263,4.98413,10000000.0
2009-11-24 10:27:00,4.98347,4.98347,4.98205,4.98328,9000000.0
2009-11-24 10:28:00,4.98304,4.9841,4.9822,4.9841,11000000.0
2009-11-24 10:29:00,4.98368,4.98409,4.98157,4.98405,19000000.0
2009-11-24 10:30:00,4.98403,4.98405,4.98213,4.9825,11000000.0
2009-11-24 10:31:00,4.98143,4.9829,4.98125,4.98228,15000000.0
2009-11-24 10:32:00,4.98255,4.98317,4.98186,4.98317,9000000.0
2009-11-24 10:33:00,4.9837,4.98437,4.9822,4.98437,16000000.0
2009-11-24 10:34:00,4.98454,4.98474,4.98297,4.98339,11000000.0
2009-11-24 10:35:00,4.9847,4.98482,4.98282,4.9834,9000000.0
2009-11-24 10:36:00,4.98428,4.98463,4.9832,4.98456,13000000.0
2009-11-24 10:37:00,4.98494,4.98551,4.98342,4.98551,14000000.0
2009-11-24 10:38:00,4.98473,4.98663,4.98473,4.98617,7000000.0
2009-11-24 10:39:00,4.98769,4.98769,4.98603,4.98718,12000000.0
2009-11-24 10:40:00,4.987,4.98726,4.98557,4.98701,17000000.0
2009-11-24 10:41:00,4.9865,4.98705,4.9857,4.98668,15000000.0
2009-11-24 10:42:00,4.98624,4.98669,4.98431,4.98569,13000000.0
2009-11-24 10:43:00,4.98636,4.98652,4.98465,4.98465,15000000.0
2009-11-24 10:44:00,4.98674,4.98674,4.98485,4.98597,11000000.0
2009-11-24 10:45:00,4.98457,4.98585,4.98405,4.98544,17000000.0
2009-11-24 10:46:00,4.98477,4.98508,4.9839,4.98405,9000000.0
2009-11-24 10:47:00,4.983,4.98402,4.98232,4.98232,9000000.0
2009-11-24 10:48:00,4.98343,4.98346,4.98227,4.98282,11000000.0
2009-11-24 10:49:00,4.98334,4.98334,4.98239,4.98333,11000000.0
2009-11-24 10:50:00,4.98318,4.98416,4.9822,4.98225,16000000.0
2009-11-24 10:51:00,4.98284,4.98377,4.98213,4.98213,21000000.0
2009-11-24 10:52:00,4.98249,4.983,4.98166,4.98277,8000000.0
2009-11-24 10:53:00,4.98283,4.98295,4.98134,4.98295,12000000.0
2009-11-24 10:54:00,4.98199,4.98227,4.98048,4.98048,16000000.0
2009-11-24 10:55:00,4.98157,4.98222,4.98055,4.98134,13000000.0
2009-11-24 10:56:00,4.98228,4.98301,4.98098,4.98237,16000000.0
2009-11-24 10:57:00,4.9823,4.98252,4.98144,4.98191,10000000.0
2009-11-24 10:58:00,4.98167,4.98254,4.98077,4.98226,12000000.0
2009-11-24 10:59:00,4.98232,4.98244,4.98082,4.98196,11000000.0
2009-11-24 11:00:00,4.98171,4.98204,4.97869,4.9789,13000000.0
2009-11-24 11:01:00,4.9788,4.97892,4.97719,4.9783,9000000.0
2009-11-24 11:02:00,4.97809,4.97839,4.97594,4.97645,8000000.0
2009-11-24 11:03:00,4.97633,4.97773,4.97616,4.97766,10000000.0
2009-11-24 11:04:00,4.97879,4.97988,4.97762,4.97988,12000000.0
2009-11-24 11:05:00,4.97988,4.97988,4.97796,4.97865,11000000.0
2009-11-24 11:06:00,4.97944,4.98003,4.9777,4.98003,8000000.0
2009-11-24 11:07:00,4.97943,4.98077,4.97897,4.97991,14000000.0
2009-11-24 11:08:00,4.97821,4.98021,4.97821,4.97913,18000000.0
2009-11-24 11:09:00,4.97822,4.97954,4.97822,4.97939,15000000.0
2009-11-24 11:10:00,4.97802,4.97961,4.97718,4.97731,12000000.0
2009-11-24 11:11:00,4.97878,4.97878,4.9778,4.97861,11000000.0
2009-11-24 11:12:00,4.97933,4.97949,4.97848,4.97949,8000000.0
2009-11-24 11:13:00,4.97953,4.97953,4.97771,4.97894,15000000.0
2009-11-24 11:14:00,4.97906,4.97906,4.97666,4.97746,13000000.0
2009-11-24 11:15:00,4.97774,4.97774,4.97558,4.97645,20000000.0
2009-11-24 11:16:00,4.97656,4.97731,4.97571,4.97727,15000000.0
2009-11-24 11:17:00,4.97601,4.97775,4.97575,4.9766,18000000.0
2009-11-24 11:18:00,4.97677,4.97717,4.97454,4.97717,20000000.0
2009-11-24 11:19:00,4.97714,4.97714,4.97609,4.97684,13000000.0
2009-11-24 11:20:00,4.9768,4.97714,4.97512,4.97714,20000000.0
2009-11-24 11:21:00,4.97686,4.97754,4.97576,4.97665,18000000.0
2009-11-24 11:22:00,4.9762,4.97843,4.97591,4.97813,18000000.0
2009-11-24 11:23:00,4.9785,4.9788,4.97705,4.97724,13000000.0
2009-11-24 11:24:00,4.97853,4.97853,4.97631,4.97731,9000000.0
2009-11-24 11:25:00,4.97926,4.97948,4.97798,4.97798,8000000.0
2009-11-24 11:26:00,4.97945,4.97959,4.97833,4.97952,8000000.0
2009-11-24 11:27:00,4.97855,4.97967,4.97782,4.97967,7000000.0
2009-11-24 11:28:00,4.97881,4.9791,4.97774,4.97824,14000000.0
2009-11-24 11:29:00,4.9786,4.97888,4.97749,4.97856,16000000.0
2009-11-24 11:30:00,4.9787,4.97956,4.97856,4.97954,7000000.0
2009-11-24 11:31:00,4.97807,4.97966,4.97781,4.97822,15000000.0
2009-11-24 11:32:00,4.97945,4.97949,4.9767,4.9767,10000000.0
2009-11-24 11:33:00,4.97691,4.97737,4.97608,4.97734,8000000.0
2009-11-24 11:34:00,4.97694,4.97694,4.97544,4.97691,11000000.0
2009-11-24 11:35:00,4.97662,4.97662,4.97474,4.97525,15000000.0
2009-11-24 11:36:00,4.97577,4.97637,4.97424,4.97637,14000000.0
2009-11-24 11:37:00,4.97619,4.97634,4.97445,4.97609,11000000.0
2009-11-24 11:38:00,4.97554,4.97625,4.97443,4.97472,12000000.0
2009-11-24 11:39:00,4.97642,4.97642,4.97473,4.97637,13000000.0
2009-11-24 11:40:00,4.97599,4.97658,4.975,4.97655,8000000.0
2009-11-24 11:41:00,4.97607,4.97652,4.97508,4.97572,13000000.0
2009-11-24 11:42:00,4.97665,4.97665,4.9749,4.9749,18000000.0
2009-11-24 11:43:00,4.97523,4.97728,4.9752,4.97725,13000000.0
2009-11-24 11:44:00,4.97795,4.97795,4.97661,4.97661,14000000.0
2009-11-24 11:45:00,4.97742,4.97742,4.97579,4.9765,12000000.0
2009-11-24 11:46:00,4.97551,4.97682,4.97501,4.9754,14000000.0
2009-11-24 11:47:00,4.97576,4.97631,4.97516,4.97567,15000000.0
2009-11-24 11:48:00,4.97629,4.97673,4.97559,4.97622,9000000.0
2009-11-24 11:49:00,4.97545,4.97609,4.97496,4.97498,14000000.0
2009-11-24 11:50:00,4.97665,4.97665,4.97493,4.97558,17000000.0
2009-11-24 11:51:00,4.976,4.97615,4.97448,4.97519,15000000.0
2009-11-24 11:52:00,4.97484,4.97607,4.97444,4.97539,15000000.0
2009-11-24 11:53:00,4.97556,4.9764,4.97466,4.97466,14000000.0
2009-11-24 11:54:00,4.97628,4.97628,4.9744,4.97512,9000000.0
2009-11-24 11:55:00,4.9759,4.9759,4.97387,4.97539,11000000.0
2009-11-24 11:56:00,4.97562,4.97581,4.97442,4.97516,13000000.0
2009-11-24 11:57:00,4.97607,4.97607,4.97425,4.97564,13000000.0
2009-11-24 11:58:00,4.97588,4.97614,4.97481,4.97572,12000000.0
2009-11-24 11:59:00,4.97413,4.97587,4.97413,4.9758,12000000.0
2009-11-24 12:00:00,4.97613,4.97613,4.97318,4.97526,12000000.0
2009-11-24 12:01:00,4.97526,4.9756,4.97411,4.97546,22000000.0
2009-11-24 12:02:00,4.97561,4.97561,4.9736,4.9736,10000000.0
2009-11-24 12:03:00,4.97485,4.97549,4.97431,4.97549,18000000.0
2009-11-24 12:04:00,4.97421,4.97507,4.97336,4.97336,12000000.0
2009-11-24 12:05:00,4.97462,4.97505,4.973,4.97467,15000000.0
2009-11-24 12:06:00,4.97436,4.97483,4.97322,4.97475,14000000.0
2009-11-24 12:07:00,4.97488,4.975,4.97343,4.975,15000000.0
2009-11-24 12:08:00,4.9749,4.97519,4.97365,4.97438,19000000.0
2009-11-24 12:09:00,4.97489,4.97489,4.97281,4.97281,12000000.0
2009-11-24 12:10:00,4.97288,4.97479,4.97288,4.97479,23000000.0
2009-11-24 12:11:00,4.97505,4.97628,4.97413,4.97628,21000000.0
2009-11-24 12:12:00,4.97631,4.97774,4.97588,4.97774,9000000.0
2009-11-24 12:13:00,4.9777,4.97838,4.97664,4.97664,13000000.0
2009-11-24 12:14:00,4.97661,4.97762,4.97586,4.97629,15000000.0
2009-11-24 12:15:00,4.97709,4.97711,4.97518,4.97524,14000000.0
2009-11-24 12:16:00,4.97534,4.97725,4.97534,4.97641,16000000.0
2009-11-24 12:17:00,4.97617,4.97675,4.97451,4.97615,13000000.0
2009-11-24 12:18:00,4.97649,4.97649,4.97397,4.97397,9000000.0
2009-11-24 12:19:00,4.97519,4.97519,4.97345,4.9741,10000000.0
2009-11-24 12:20:00,4.97403,4.97521,4.97353,4.97428,7000000.0
2009-11-24 12:21:00,4.97419,4.97564,4.97297,4.97297,13000000.0
2009-11-24 12:22:00,4.97493,4.97493,4.97198,4.97261,10000000.0
2009-11-24 12:23:00,4.97174,4.973,4.97164,4.973,10000000.0
2009-11-24 12:24:00,4.97274,4.97274,4.97108,4.97232,12000000.0
2009-11-24 12:25:00,4.97202,4.9727,4.97139,4.97153,12000000.0
2009-11-24 12:26:00,4.97231,4.97331,4.97196,4.97301,20000000.0
2009-11-24 12:27:00,4.97229,4.97367,4.97229,4.97355,12000000.0
2009-11-24 12:28:00,4.97313,4.97466,4.97293,4.97333,14000000.0
2009-11-24 12:29:00,4.97403,4.97481,4.97322,4.97382,10000000.0
2009-11-24 12:30:00,4.97374,4.97477,4.97278,4.97299,19000000.0
2009-11-24 12:31:00,4.97276,4.97381,4.97236,4.97239,11000000.0
2009-11-24 12:32:00,4.97362,4.97362,4.97184,4.97282,10000000.0
2009-11-24 12:33:00,4.97215,4.97275,4.97111,4.97111,15000000.0
2009-11-24 12:34:00,4.97243,4.97333,4.9712,4.97192,16000000.0
2009-11-24 12:35:00,4.97167,4.97267,4.97158,4.9721,10000000.0
2009-11-24 12:36:00,4.97143,4.9731,4.9714,4.9714,11000000.0
2009-11-24 12:37:00,4.97218,4.97259,4.9712,4.97155,10000000.0
2009-11-24 12:38:00,4.97117,4.97256,4.97099,4.97251,14000000.0
2009-11-24 12:39:00,4.97199,4.97292,4.97085,4.97138,14000000.0
2009-11-24 12:40:00,4.97192,4.9725,4.97125,4.97241,11000000.0
2009-11-24 12:41:00,4.97243,4.97385,4.97201,4.97385,12000000.0
2009-11-24 12:42:00,4.97387,4.97415,4.97205,4.97289,14000000.0
2009-11-24 12:43:00,4.97313,4.97384,4.97192,4.97335,15000000.0
2009-11-24 12:44:00,4.97278,4.97343,4.97159,4.97166,16000000.0
2009-11-24 12:45:00,4.9715,4.97291,4.97125,4.97213,10000000.0
2009-11-24 12:46:00,4.97041,4.97162,4.96924,4.97073,12000000.0
2009-11-24 12:47:00,4.97174,4.9718,4.96901,4.96915,13000000.0
2009-11-24 12:48:00,4.97093,4.97197,4.96991,4.97005,12000000.0
2009-11-24 12:49:00,4.97137,4.97164,4.97021,4.97164,14000000.0
2009-11-24 12:50:00,4.97145,4.97187,4.97082,4.97187,9000000.0
2009-11-24 12:51:00,4.97168,4.97168,4.9701,4.97122,10000000.0
2009-11-24 12:52:00,4.97128,4.97166,4.97012,4.97104,22000000.0
2009-11-24 12:53:00,4.972,4.97225,4.97078,4.97202,14000000.0
2009-11-24 12:54:00,4.97235,4.97264,4.97114,4.97258,13000000.0
2009-11-24 12:55:00,4.97279,4.97279,4.97112,4.97235,21000000.0
2009-11-24 12:56:00,4.97162,4.9724,4.97087,4.97169,18000000.0
2009-11-24 12:57:00,4.97193,4.97271,4.97141,4.97271,7000000.0
2009-11-24 12:58:00,4.97329,4.9733,4.97136,4.97192,12000000.0
2009-11-24 12:59:00,4.97209,4.97323,4.97131,4.97157,18000000.0
2009-11-24 13:00:00,4.97171,4.97294,4.97113,4.97135,14000000.0
2009-11-24 13:01:00,4.97252,4.97325,4.97185,4.972,11000000.0
2009-11-24 13:02:00,4.97282,4.97376,4.97204,4.97224,15000000.0
2009-11-24 13:03:00,4.97328,4.97328,4.97107,4.97153,15000000.0
2009-11-24 13:04:00,4.97153,4.97229,4.9706,4.97109,16000000.0
2009-11-24 13:05:00,4.96936,4.97089,4.96936,4.97056,9000000.0
2009-11-24 13:06:00,4.97102,4.97136,4.96982,4.97126,13000000.0
2009-11-24 13:07:00,4.97155,4.97186,4.97028,4.97168,13000000.0
2009-11-24 13:08:00,4.97128,4.97199,4.97039,4.97185,10000000.0
2009-11-24 13:09:00,4.97013,4.972,4.97013,4.97186,15000000.0
2009-11-24 13:10:00,4.97189,4.97229,4.97001,4.97229,12000000.0
2009-11-24 13:11:00,4.97219,4.97244,4.97077,4.9723,12000000.0
2009-11-24 13:12:00,4.97294,4.97294,4.97105,4.97173,12000000.0
2009-11-24 13:13:00,4.97129,4.97258,4.97113,4.97196,11000000.0
2009-11-24 13:14:00,4.97143,4.97316,4.97143,4.973,9000000.0
2009-11-24 13:15:00,4.97292,4.97369,4.97163,4.97298,15000000.0
2009-11-24 13:16:00,4.9717,4.9731,4.97122,4.97224,15000000.0
2009-11-24 13:17:00,4.97292,4.97358,4.97203,4.97327,17000000.0
2009-11-24 13:18:00,4.97323,4.97323,4.97152,4.97205,15000000.0
2009-11-24 13:19:00,4.97211,4.97211,4.97037,4.97041,15000000.0
2009-11-24 13:20:00,4.97191,4.97242,4.97092,4.97238,19000000.0
2009-11-24 13:21:00,4.97183,4.97183,4.96996,4.97123,10000000.0
2009-11-24 13:22:00,4.96967,4.97157,4.96967,4.97157,8000000.0
2009-11-24 13:23:00,4.97236,4.97267,4.97119,4.97185,15000000.0
2009-11-24 13:24:00,4.97165,4.97203,4.97005,4.97005,11000000.0
2009-11-24 13:25:00,4.97203,4.97208,4.97035,4.97178,9000000.0
2009-11-24 13:26:00,4.97122,4.97122,4.97023,4.97121,8000000.0
2009-11-24 13:27:00,4.9692,4.97095,4.96916,4.97072,15000000.0
2009-11-24 13:28:00,4.97073,4.97138,4.96983,4.97129,17000000.0
2009-11-24 13:29:00,4.97188,4.97211,4.97037,4.97037,11000000.0
2009-11-24 13:30:00,4.97171,4.97171,4.97007,4.9715,21000000.0
2009-11-24 13:31:00,4.97103,4.97225,4.9707,4.97165,11000000.0
2009-11-24 13:32:00,4.97123,4.97248,4.97123,4.97248,10000000.0
2009-11-24 13:33:00,4.97212,4.97297,4.97165,4.97297,8000000.0
2009-11-24 13:34:00,4.97245,4.97249,4.97112,4.97193,15000000.0
2009-11-24 13:35:00,4.97279,4.97429,4.97163,4.97429,13000000.0
2009-11-24 13:36:00,4.97424,4.97441,4.97314,4.9734,11000000.0
2009-11-24 13:37:00,4.97322,4.97363,4.97179,4.97179,8000000.0
2009-11-24 13:38:00,4.9731,4.97358,4.97204,4.97352,13000000.0
2009-11-24 13:39:00,4.97273,4.97318,4.97207,4.97222,7000000.0
2009-11-24 13:40:00,4.97306,4.97306,4.9714,4.97155,12000000.0
2009-11-24 13:41:00,4.9731,4.97321,4.97172,4.97315,15000000.0
2009-11-24 13:42:00,4.97337,4.9737,4.9717,4.9717,22000000.0
2009-11-24 13:43:00,4.97274,4.97367,4.97229,4.97249,13000000.0
2009-11-24 13:44:00,4.97315,4.9739,4.97249,4.97284,14000000.0
2009-11-24 13:45:00,4.97442,4.97442,4.97285,4.97392,7000000.0
2009-11-24 13:46:00,4.97374,4.97389,4.97285,4.97285,11000000.0
2009-11-24 13:47:00,4.97446,4.97446,4.97292,4.97409,11000000.0
2009-11-24 13:48:00,4.97219,4.97451,4.97206,4.97356,14000000.0
2009-11-24 13:49:00,4.97248,4.97288,4.97192,4.97263,13000000.0
2009-11-24 13:50:00,4.9732,4.97383,4.97167,4.97339,12000000.0
2009-11-24 13:51:00,4.97374,4.97399,4.97212,4.97212,11000000.0
2009-11-24 13:52:00,4.97289,4.97366,4.97206,4.97307,9000000.0
2009-11-24 13:53:00,4.97339,4.97359,4.97188,4.97264,11000000.0
2009-11-24 13:54:00,4.97267,4.97337,4.97185,4.97206,17000000.0
2009-11-24 13:55:00,4.97237,4.97301,4.97145,4.97301,22000000.0
2009-11-24 13:56:00,4.97281,4.97369,4.97191,4.97369,13000000.0
2009-11-24 13:57:00,4.97333,4.97362,4.97208,4.9725,19000000.0
2009-11-24 13:58:00,4.97408,4.97422,4.97267,4.97375,11000000.0
2009-11-24 13:59:00,4.9732,4.97342,4.97197,4.97336,7000000.0
2009-11-24 14:00:00,4.97249,4.97389,4.97219,4.97389,9000000.0
2009-11-24 14:01:00,4.97351,4.9742,4.97278,4.97416,7000000.0
2009-11-24 14:02:00,4.97334,4.97342,4.97235,4.97336,13000000.0
2009-11-24 14:03:00,4.97333,4.97359,4.9719,4.97198,17000000.0
2009-11-24 14:04:00,4.97276,4.97387,4.97221,4.97313,13000000.0
2009-11-24 14:05:00,4.97315,4.97406,4.973,4.97406,8000000.0
2009-11-24 14:06:00,4.97425,4.9743,4.97295,4.97369,10000000.0
2009-11-24 14:07:00,4.97369,4.97418,4.97292,4.97378,10000000.0
2009-11-24 14:08:00,4.97404,4.97404,4.97202,4.97221,14000000.0
2009-11-24 14:09:00,4.9728,4.9728,4.96876,4.97058,16000000.0
2009-11-24 14:10:00,4.96853,4.96912,4.96665,4.96665,12000000.0
2009-11-24 14:11:00,4.96707,4.96766,4.96569,4.96712,14000000.0
2009-11-24 14:12:00,4.96616,4.96689,4.96462,4.96578,13000000.0
2009-11-24 14:13:00,4.96547,4.96629,4.96479,4.96629,11000000.0
2009-11-24 14:14:00,4.96657,4.96708,4.96547,4.96708,14000000.0
2009-11-24 14:15:00,4.96688,4.96688,4.96549,4.96653,11000000.0
2009-11-24 14:16:00,4.96653,4.96691,4.96575,4.96575,11000000.0
2009-11-24 14:17:00,4.96551,4.96711,4.96461,4.96568,14000000.0
2009-11-24 14:18:00,4.9657,4.9657,4.96317,4.96497,11000000.0
2009-11-24 14:19:00,4.96473,4.96526,4.96357,4.96526,8000000.0
2009-11-24 14:20:00,4.9645,4.96465,4.96319,4.96455,10000000.0
2009-11-24 14:21:00,4.96258,4.96404,4.96152,4.96286,14000000.0
2009-11-24 14:22:00,4.96292,4.96309,4.96121,4.96275,17000000.0
2009-11-24 14:23:00,4.96322,4.96344,4.96218,4.96291,8000000.0
2009-11-24 14:24:00,4.96245,4.96303,4.96112,4.96233,16000000.0
2009-11-24 14:25:00,4.96334,4.96334,4.96182,4.96317,11000000.0
2009-11-24 14:26:00,4.96301,4.96301,4.96121,4.96285,14000000.0
2009-11-24 14:27:00,4.96048,4.96252,4.95994,4.96169,8000000.0
2009-11-24 14:28:00,4.96154,4.96175,4.95933,4.96057,11000000.0
2009-11-24 14:29:00,4.96109,4.96214,4.96039,4.96184,11000000.0
2009-11-24 14:30:00,4.96151,4.96275,4.96106,4.96255,14000000.0
2009-11-24 14:31:00,4.96246,4.96274,4.96107,4.96182,15000000.0
2009-11-24 14:32:00,4.96222,4.96227,4.9609,4.96199,9000000.0
2009-11-24 14:33:00,4.96253,4.9631,4.96128,4.96166,12000000.0
2009-11-24 14:34:00,4.96092,4.96285,4.96092,4.96283,12000000.0
2009-11-24 14:35:00,4.96354,4.96355,4.9614,4.96268,18000000.0
2009-11-24 14:36:00,4.96274,4.96306,4.96144,4.96266,12000000.0
2009-11-24 14:37:00,4.96145,4.9627,4.96133,4.9626,12000000.0
2009-11-24 14:38:00,4.96148,4.96368,4.96141,4.96308,24000000.0
2009-11-24 14:39:00,4.9629,4.9629,4.96118,4.9624,12000000.0
2009-11-24 14:40:00,4.96252,4.96252,4.96038,4.96167,15000000.0
2009-11-24 14:41:00,4.96213,4.96217,4.9604,4.96137,17000000.0
2009-11-24 14:42:00,4.96184,4.96292,4.961,4.96274,15000000.0
2009-11-24 14:43:00,4.96323,4.96386,4.96266,4.96356,9000000.0
2009-11-24 14:44:00,4.96361,4.96392,4.96174,4.96174,7000000.0
2009-11-24 14:45:00,4.96309,4.96399,4.96209,4.96399,17000000.0
2009-11-24 14:46:00,4.9639,4.96396,4.96242,4.96382,14000000.0
2009-11-24 14:47:00,4.96365,4.96365,4.96229,4.96312,16000000.0
2009-11-24 14:48:00,4.96353,4.96384,4.9622,4.96351,12000000.0
2009-11-24 14:49:00,4.9632,4.96459,4.96255,4.96395,20000000.0
2009-11-24 14:50:00,4.96344,4.96344,4.96181,4.96198,12000000.0
2009-11-24 14:51:00,4.96294,4.96294,4.9615,4.96271,12000000.0
2009-11-24 14:52:00,4.96318,4.96383,4.96141,4.96157,22000000.0
2009-11-24 14:53:00,4.96298,4.96384,4.96283,4.96327,17000000.0
2009-11-24 14:54:00,4.96223,4.96363,4.96223,4.96331,14000000.0
2009-11-24 14:55:00,4.96193,4.9637,4.96176,4.96322,20000000.0
2009-11-24 14:56:00,4.96243,4.96313,4.96148,4.96148,22000000.0
2009-11-24 14:57:00,4.96253,4.96253,4.96142,4.96197,10000000.0
2009-11-24 14:58:00,4.96167,4.9622,4.96015,4.9611,17000000.0
2009-11-24 14:59:00,4.96054,4.96255,4.96054,4.96069,12000000.0
2009-11-24 15:00:00,4.96086,4.96238,4.96021,4.96021,14000000.0
2009-11-24 15:01:00,4.96174,4.96215,4.96061,4.96204,16000000.0
2009-11-24 15:02:00,4.96245,4.96255,4.96082,4.962,13000000.0
2009-11-24 15:03:00,4.96214,4.96236,4.96082,4.96197,7000000.0
2009-11-24 15:04:00,4.96067,4.96203,4.96067,4.96161,12000000.0
2009-11-24 15:05:00,4.96154,4.96244,4.96086,4.96202,20000000.0
2009-11-24 15:06:00,4.96265,4.96286,4.96137,4.96215,9000000.0
2009-11-24 15:07:00,4.96288,4.963,4.96128,4.963,9000000.0
2009-11-24 15:08:00,4.96283,4.96303,4.96135,4.96303,14000000.0
2009-11-24 15:09:00,4.96318,4.96318,4.96142,4.96177,14000000.0
2009-11-24 15:10:00,4.96208,4.9631,4.96148,4.96267,15000000.0
2009-11-24 15:11:00,4.96187,4.96356,4.96187,4.96356,10000000.0
2009-11-24 15:12:00,4.96293,4.96366,4.96225,4.96283,10000000.0
2009-11-24 15:13:00,4.96354,4.96382,4.96161,4.96364,20000000.0
2009-11-24 15:14:00,4.96392,4.96486,4.96333,4.96473,10000000.0
2009-11-24 15:15:00,4.965,4.96511,4.96382,4.96459,13000000.0
2009-11-24 15:16:00,4.96483,4.96516,4.96357,4.96516,11000000.0
2009-11-24 15:17:00,4.96478,4.9648,4.96304,4.96304,17000000.0
2009-11-24 15:18:00,4.96479,4.96479,4.9626,4.9643,11000000.0
2009-11-24 15:19:00,4.9637,4.96442,4.9629,4.96361,18000000.0
2009-11-24 15:20:00,4.9642,4.96428,4.96258,4.9637,14000000.0
2009-11-24 15:21:00,4.96288,4.96424,4.96288,4.96335,15000000.0
2009-11-24 15:22:00,4.96351,4.96415,4.96301,4.96389,8000000.0
2009-11-24 15:23:00,4.96338,4.96345,4.96137,4.96235,15000000.0
2009-11-24 15:24:00,4.96285,4.96384,4.96198,4.96318,12000000.0
2009-11-24 15:25:00,4.96189,4.96351,4.96148,4.96148,12000000.0
2009-11-24 15:26:00,4.96254,4.96345,4.96132,4.96225,15000000.0
2009-11-24 15:27:00,4.96271,4.96327,4.96179,4.96288,12000000.0
2009-11-24 15:28:00,4.96244,4.96323,4.96154,4.96323,12000000.0
2009-11-24 15:29:00,4.963,4.96361,4.96206,4.96356,10000000.0
2009-11-24 15:30:00,4.96293,4.96445,4.96233,4.96419,12000000.0
2009-11-24 15:31:00,4.96462,4.96475,4.96231,4.96231,19000000.0
2009-11-24 15:32:00,4.96213,4.9631,4.96213,4.9631,7000000.0
2009-11-24 15:33:00,4.96362,4.96495,4.96255,4.96495,7000000.0
2009-11-24 15:34:00,4.96486,4.96677,4.9648,4.96677,12000000.0
2009-11-24 15:35:00,4.96672,4.96751,4.96557,4.96647,17000000.0
2009-11-24 15:36:00,4.96659,4.96713,4.96509,4.96711,11000000.0
2009-11-24 15:37:00,4.96618,4.96802,4.96568,4.9661,14000000.0
2009-11-24 15:38:00,4.96696,4.96772,4.96613,4.96749,20000000.0
2009-11-24 15:39:00,4.96719,4.96719,4.96584,4.9659,8000000.0
2009-11-24 15:40:00,4.96611,4.96776,4.9655,4.9655,11000000.0
2009-11-24 15:41:00,4.96592,4.96611,4.96474,4.96511,10000000.0
2009-11-24 15:42:00,4.96601,4.96612,4.96349,4.96406,13000000.0
2009-11-24 15:43:00,4.96396,4.96441,4.96202,4.96278,14000000.0
2009-11-24 15:44:00,4.96073,4.96155,4.96001,4.96137,8000000.0
2009-11-24 15:45:00,4.96126,4.96194,4.9592,4.9592,10000000.0
2009-11-24 15:46:00,4.96138,4.96221,4.95989,4.96186,12000000.0
2009-11-24 15:47:00,4.96174,4.96174,4.95984,4.96012,18000000.0
2009-11-24 15:48:00,4.959,4.96073,4.95896,4.95896,9000000.0
2009-11-24 15:49:00,4.95935,4.95985,4.95828,4.95941,14000000.0
2009-11-24 15:50:00,4.96028,4.9607,4.95821,4.9607,18000000.0
2009-11-24 15:51:00,4.95892,4.96211,4.95887,4.96211,8000000.0
2009-11-24 15:52:00,4.96099,4.96225,4.96099,4.96108,11000000.0
2009-11-24 15:53:00,4.96265,4.96265,4.96097,4.96227,15000000.0
2009-11-24 15:54:00,4.96187,4.96242,4.96092,4.96242,9000000.0
2009-11-24 15:55:00,4.96337,4.9636,4.96095,4.96095,9000000.0
2009-11-24 15:56:00,4.96182,4.96272,4.96092,4.96272,11000000.0
2009-11-24 15:57:00,4.96289,4.96298,4.9609,4.96185,15000000.0
2009-11-24 15:58:00,4.96101,4.96258,4.96027,4.96258,13000000.0
2009-11-24 15:59:00,4.96207,4.96313,4.96137,4.96311,15000000.0
2009-11-24 16:00:00,4.96281,4.96281,4.96123,4.96173,11000000.0
2009-11-24 16:01:00,4.96157,4.96159,4.95957,4.96071,14000000.0
2009-11-24 16:02:00,4.96158,4.96158,4.9592,4.95963,11000000.0
2009-11-24 16:03:00,4.96023,4.96034,4.95898,4.95994,8000000.0
2009-11-24 16:04:00,4.96037,4.96075,4.95855,4.95999,8000000.0
2009-11-24 16:05:00,4.9603,4.96033,4.95891,4.95891,8000000.0
2009-11-24 16:06:00,4.96069,4.9608,4.95921,4.96041,16000000.0
2009-11-24 16:07:00,4.96077,4.96126,4.95932,4.96126,18000000.0
2009-11-24 16:08:00,4.9609,4.96132,4.95985,4.96124,14000000.0
2009-11-24 16:09:00,4.96089,4.96253,4.96036,4.96159,12000000.0
2009-11-24 16:10:00,4.96109,4.96181,4.96062,4.96062,10000000.0
2009-11-24 16:11:00,4.96215,4.96219,4.96087,4.96219,13000000.0
2009-11-24 16:12:00,4.96204,4.96205,4.96071,4.96077,16000000.0
2009-11-24 16:13:00,4.9608,4.96226,4.9608,4.96191,7000000.0
2009-11-24 16:14:00,4.96234,4.96257,4.96067,4.96153,16000000.0
2009-11-24 16:15:00,4.96081,4.96243,4.96081,4.96193,15000000.0
2009-11-24 16:16:00,4.96154,4.96328,4.96154,4.96328,17000000.0
2009-11-24 16:17:00,4.96315,4.96315,4.96122,4.96222,10000000.0
2009-11-24 16:18:00,4.96307,4.96317,4.96143,4.96144,10000000.0
2009-11-24 16:19:00,4.96183,4.96314,4.96119,4.96119,12000000.0
2009-11-24 16:20:00,4.9622,4.96263,4.96189,4.96237,11000000.0
2009-11-24 16:21:00,4.96135,4.96348,4.9612,4.96344,8000000.0
2009-11-24 16:22:00,4.96293,4.96408,4.96211,4.96392,16000000.0
2009-11-24 16:23:00,4.96233,4.96408,4.96229,4.96259,11000000.0
2009-11-24 16:24:00,4.96413,4.96413,4.96231,4.96383,14000000.0
2009-11-24 16:25:00,4.96347,4.96399,4.96157,4.96231,13000000.0
2009-11-24 16:26:00,4.96358,4.96365,4.96158,4.96313,16000000.0
2009-11-24 16:27:00,4.9627,4.96307,4.961,4.9629,20000000.0
2009-11-24 16:28:00,4.96291,4.96291,4.96119,4.96206,12000000.0
2009-11-24 16:29:00,4.96208,4.96221,4.96049,4.96221,13000000.0
2009-11-24 16:30:00,4.96184,4.96495,4.96144,4.96495,17000000.0
2009-11-24 16:31:00,4.96599,4.96733,4.96407,4.96642,13000000.0
2009-11-24 16:32:00,4.96643,4.96668,4.9644,4.9644,10000000.0
2009-11-24 16:33:00,4.96634,4.96746,4.96442,4.96645,15000000.0
2009-11-24 16:34:00,4.96646,4.96673,4.9656,4.96673,9000000.0
2009-11-24 16:35:00,4.9674,4.9674,4.96509,4.9667,18000000.0
2009-11-24 16:36:00,4.96624,4.96624,4.96467,4.96557,8000000.0
2009-11-24 16:37:00,4.96588,4.96636,4.96476,4.96533,22000000.0
2009-11-24 16:38:00,4.96613,4.96659,4.96431,4.96434,14000000.0
2009-11-24 16:39:00,4.96533,4.96637,4.9647,4.96494,14000000.0
2009-11-24 16:40:00,4.96522,4.96565,4.96322,4.9651,17000000.0
2009-11-24 16:41:00,4.96463,4.96554,4.96424,4.96519,9000000.0
2009-11-24 16:42:00,4.96542,4.96655,4.96408,4.96655,13000000.0
2009-11-24 16:43:00,4.96692,4.96692,4.96438,4.96658,13000000.0
2009-11-24 16:44:00,4.96668,4.96893,4.9663,4.96893,11000000.0
2009-11-24 16:45:00,4.96907,4.97093,4.96851,4.97052,18000000.0
2009-11-24 16:46:00,4.96867,4.96996,4.96867,4.96989,11000000.0
2009-11-24 16:47:00,4.97072,4.97094,4.96943,4.96954,15000000.0
2009-11-24 16:48:00,4.96916,4.9701,4.96886,4.96904,7000000.0
2009-11-24 16:49:00,4.97003,4.97003,4.96765,4.96895,16000000.0
2009-11-24 16:50:00,4.96957,4.97013,4.9691,4.97013,9000000.0
2009-11-24 16:51:00,4.96932,4.97072,4.96894,4.96902,22000000.0
2009-11-24 16:52:00,4.96908,4.97105,4.96892,4.97105,11000000.0
2009-11-24 16:53:00,4.97004,4.97235,4.97004,4.9711,12000000.0
2009-11-24 16:54:00,4.97229,4.97229,4.97026,4.9713,17000000.0
2009-11-24 16:55:00,4.97221,4.97221,4.9702,4.97126,15000000.0
2009-11-24 16:56:00,4.97202,4.97202,4.96941,4.97074,11000000.0
2009-11-24 16:57:00,4.9702,4.9711,4.96973,4.97045,8000000.0
2009-11-24 16:58:00,4.96939,4.97098,4.96939,4.97079,12000000.0
2009-11-24 16:59:00,4.96956,4.97085,4.96934,4.97065,15000000.0
2009-11-24 17:00:00,4.96867,4.96867,4.9652,4.96578,10000000.0
2009-11-24 17:01:00,4.96534,4.9663,4.96435,4.9663,10000000.0
2009-11-24 17:02:00,4.96587,4.96968,4.96549,4.96968,8000000.0
2009-11-24 17:03:00,4.97027,4.97216,4.96934,4.97216,11000000.0
2009-11-24 17:04:00,4.97163,4.97207,4.97042,4.9711,10000000.0
2009-11-24 17:05:00,4.9714,4.97336,4.96941,4.97314,18000000.0
2009-11-24 17:06:00,4.97405,4.97499,4.97249,4.97499,9000000.0
2009-11-24 17:07:00,4.97522,4.97684,4.97394,4.97684,20000000.0
2009-11-24 17:08:00,4.97765,4.97765,4.97406,4.97629,11000000.0
2009-11-24 17:09:00,4.9758,4.9758,4.97382,4.97429,14000000.0
2009-11-24 17:10:00,4.97447,4.97447,4.97241,4.97421,10000000.0
2009-11-24 17:11:00,4.97431,4.97532,4.97355,4.97532,12000000.0
2009-11-24 17:12:00,4.97466,4.97526,4.9734,4.9734,7000000.0
2009-11-24 17:13:00,4.97328,4.97363,4.97225,4.97306,13000000.0
2009-11-24 17:14:00,4.97331,4.97331,4.97064,4.97064,13000000.0
2009-11-24 17:15:00,4.97141,4.97159,4.96987,4.97149,12000000.0
2009-11-24 17:16:00,4.96972,4.97101,4.96969,4.97096,13000000.0
2009-11-24 17:17:00,4.97169,4.97274,4.97056,4.97274,12000000.0
2009-11-24 17:18:00,4.97306,4.97306,4.97143,4.97234,15000000.0
2009-11-24 17:19:00,4.97047,4.97212,4.96992,4.97212,10000000.0
2009-11-24 17:20:00,4.97222,4.97223,4.97038,4.97223,13000000.0
2009-11-24 17:21:00,4.97219,4.97252,4.97055,4.9716,17000000.0
2009-11-24 17:22:00,4.97134,4.97215,4.97039,4.97161,15000000.0
2009-11-24 17:23:00,4.97281,4.97328,4.97144,4.97328,10000000.0
2009-11-24 17:24:00,4.97273,4.97351,4.97128,4.9729,17000000.0
2009-11-24 17:25:00,4.97222,4.97375,4.97185,4.97375,11000000.0
2009-11-24 17:26:00,4.97452,4.97541,4.97317,4.97461,12000000.0
2009-11-24 17:27:00,4.9749,4.97553,4.97314,4.9753,9000000.0
2009-11-24 17:28:00,4.97538,4.97617,4.9745,4.97496,16000000.0
2009-11-24 17:29:00,4.97466,4.97529,4.97384,4.97526,9000000.0
2009-11-24 17:30:00,4.97472,4.97472,4.97334,4.97339,11000000.0
2009-11-24 17:31:00,4.97294,4.97363,4.97104,4.97356,13000000.0
2009-11-24 17:32:00,4.97354,4.97411,4.97098,4.97316,13000000.0
2009-11-24 17:33:00,4.97358,4.97368,4.97178,4.97178,11000000.0
2009-11-24 17:34:00,4.97321,4.97321,4.97148,4.97307,12000000.0
2009-11-24 17:35:00,4.97312,4.97337,4.97176,4.97337,13000000.0
2009-11-24 17:36:00,4.97391,4.97391,4.97219,4.97372,14000000.0
2009-11-24 17:37:00,4.97236,4.97314,4.97173,4.97221,10000000.0
2009-11-24 17:38:00,4.97157,4.97209,4.96981,4.97013,7000000.0
2009-11-24 17:39:00,4.96987,4.97021,4.96806,4.97021,16000000.0
2009-11-24 17:40:00,4.96837,4.97039,4.96768,4.96916,17000000.0
2009-11-24 17:41:00,4.96743,4.96837,4.96671,4.96832,16000000.0
2009-11-24 17:42:00,4.96836,4.96836,4.96615,4.96791,16000000.0
2009-11-24 17:43:00,4.9678,4.96859,4.96633,4.96792,17000000.0
2009-11-24 17:44:00,4.96893,4.9704,4.96847,4.9704,8000000.0
2009-11-24 17:45:00,4.96963,4.96963,4.96794,4.96827,11000000.0
2009-11-24 17:46:00,4.96971,4.97004,4.96872,4.96999,9000000.0
2009-11-24 17:47:00,4.96929,4.96947,4.96782,4.96941,19000000.0
2009-11-24 17:48:00,4.96914,4.96914,4.96667,4.96796,16000000.0
2009-11-24 17:49:00,4.96908,4.96908,4.96682,4.96822,15000000.0
2009-11-24 17:50:00,4.96769,4.96821,4.96688,4.96808,11000000.0
2009-11-24 17:51:00,4.96623,4.96837,4.96623,4.96813,9000000.0
2009-11-24 17:52:00,4.96886,4.96962,4.96733,4.96962,11000000.0
2009-11-24 17:53:00,4.96949,4.96988,4.96806,4.96988,9000000.0
2009-11-24 17:54:00,4.96985,4.96985,4.96821,4.96925,10000000.0
2009-11-24 17:55:00,4.96982,4.97005,4.96801,4.96801,10000000.0
2009-11-24 17:56:00,4.96978,4.96978,4.96833,4.96907,16000000.0
2009-11-24 17:57:00,4.96958,4.96982,4.9678,4.96941,14000000.0
2009-11-24 17:58:00,4.96833,4.97169,4.96833,4.97169,24000000.0
2009-11-24 17:59:00,4.97157,4.97306,4.97038,4.97254,11000000.0
2009-11-24 18:00:00,4.97289,4.97304,4.9717,4.97268,10000000.0
2009-11-24 18:01:00,4.97291,4.97373,4.97156,4.97301,14000000.0
2009-11-24 18:02:00,4.97338,4.97338,4.97195,4.97195,12000000.0
2009-11-24 18:03:00,4.97252,4.97327,4.97082,4.97174,17000000.0
2009-11-24 18:04:00,4.97242,4.97326,4.97126,4.97313,15000000.0
2009-11-24 18:05:00,4.97187,4.97391,4.97187,4.97222,15000000.0
2009-11-24 18:06:00,4.97335,4.97335,4.97092,4.9721,15000000.0
2009-11-24 18:07:00,4.97256,4.97313,4.97123,4.97208,16000000.0
2009-11-24 18:08:00,4.9734,4.97404,4.97218,4.97404,16000000.0
2009-11-24 18:09:00,4.97477,4.97519,4.97325,4.97509,12000000.0
2009-11-24 18:10:00,4.9743,4.97527,4.97383,4.97466,17000000.0
2009-11-24 18:11:00,4.97415,4.97582,4.97337,4.9739,16000000.0
2009-11-24 18:12:00,4.97556,4.97602,4.9736,4.97532,13000000.0
2009-11-24 18:13:00,4.97373,4.97597,4.97373,4.97466,17000000.0
2009-11-24 18:14:00,4.97533,4.97534,4.97347,4.97483,13000000.0
2009-11-24 18:15:00,4.97392,4.97582,4.97382,4.97582,13000000.0
2009-11-24 18:16:00,4.9758,4.97879,4.9758,4.97825,15000000.0
2009-11-24 18:17:00,4.97796,4.98049,4.97796,4.97952,16000000.0
2009-11-24 18:18:00,4.97792,4.98011,4.97792,4.97987,18000000.0
2009-11-24 18:19:00,4.9791,4.98123,4.97904,4.98054,12000000.0
2009-11-24 18:20:00,4.98084,4.98084,4.97861,4.97993,16000000.0
2009-11-24 18:21:00,4.97963,4.97997,4.97691,4.97982,19000000.0
2009-11-24 18:22:00,4.97877,4.98021,4.97787,4.97936,20000000.0
2009-11-24 18:23:00,4.97873,4.97873,4.97654,4.97829,16000000.0
2009-11-24 18:24:00,4.97782,4.97795,4.97574,4.97574,14000000.0
2009-11-24 18:25:00,4.97796,4.97828,4.97581,4.97813,18000000.0
2009-11-24 18:26:00,4.97762,4.97872,4.97676,4.97751,9000000.0
2009-11-24 18:27:00,4.97732,4.97753,4.97585,4.97623,16000000.0
2009-11-24 18:28:00,4.97747,4.97791,4.97659,4.97791,11000000.0
2009-11-24 18:29:00,4.97721,4.97763,4.97624,4.97696,15000000.0
2009-11-24 18:30:00,4.97885,4.97923,4.97738,4.97923,14000000.0
2009-11-24 18:31:00,4.97928,4.97945,4.97712,4.97828,19000000.0
2009-11-24 18:32:00,4.97851,4.97851,4.97656,4.97723,13000000.0
2009-11-24 18:33:00,4.97741,4.97762,4.97611,4.97723,13000000.0
2009-11-24 18:34:00,4.97623,4.97717,4.97542,4.97603,9000000.0
2009-11-24 18:35:00,4.97753,4.97782,4.9759,4.97731,14000000.0
2009-11-24 18:36:00,4.9758,4.97773,4.9758,4.97773,12000000.0
2009-11-24 18:37:00,4.97744,4.97744,4.97516,4.97646,13000000.0
2009-11-24 18:38:00,4.97648,4.97648,4.97437,4.97576,17000000.0
2009-11-24 18:39:00,4.97585,4.977,4.97501,4.977,18000000.0
2009-11-24 18:40:00,4.977,4.97729,4.97492,4.97593,14000000.0
2009-11-24 18:41:00,4.97636,4.97716,4.97537,4.97593,18000000.0
2009-11-24 18:42:00,4.9757,4.97839,4.9757,4.97839,14000000.0
2009-11-24 18:43:00,4.97627,4.97813,4.97626,4.97626,14000000.0
2009-11-24 18:44:00,4.97777,4.97799,4.97696,4.97743,12000000.0
2009-11-24 18:45:00,4.97798,4.97854,4.97626,4.97854,17000000.0
2009-11-24 18:46:00,4.97876,4.97876,4.9765,4.978,15000000.0
2009-11-24 18:47:00,4.97719,4.97763,4.97635,4.97754,16000000.0
2009-11-24 18:48:00,4.97701,4.97814,4.97638,4.97709,11000000.0
2009-11-24 18:49:00,4.97683,4.9771,4.97546,4.9762,8000000.0
2009-11-24 18:50:00,4.97614,4.97774,4.97528,4.97529,16000000.0
2009-11-24 18:51:00,4.97578,4.9766,4.97469,4.9766,19000000.0
2009-11-24 18:52:00,4.97506,4.9765,4.97506,4.9765,10000000.0
2009-11-24 18:53:00,4.97649,4.97652,4.97493,4.97555,10000000.0
2009-11-24 18:54:00,4.97549,4.9765,4.97515,4.97643,11000000.0
2009-11-24 18:55:00,4.97673,4.97673,4.97522,4.97547,8000000.0
2009-11-24 18:56:00,4.97567,4.97646,4.97444,4.97646,16000000.0
2009-11-24 18:57:00,4.9763,4.9763,4.97458,4.97458,8000000.0
2009-11-24 18:58:00,4.97594,4.97615,4.97455,4.97591,13000000.0
2009-11-24 18:59:00,4.97656,4.97656,4.97396,4.97606,17000000.0
2009-11-24 19:00:00,4.97435,4.97615,4.97386,4.97552,13000000.0
2009-11-24 19:01:00,4.97611,4.97623,4.97395,4.97401,12000000.0
2009-11-24 19:02:00,4.97609,4.97609,4.9739,4.97567,16000000.0
2009-11-24 19:03:00,4.97504,4.97561,4.97407,4.97561,17000000.0
2009-11-24 19:04:00,4.97545,4.97545,4.97305,4.97457,12000000.0
2009-11-24 19:05:00,4.97476,4.97541,4.97306,4.97445,17000000.0
2009-11-24 19:06:00,4.97451,4.97493,4.97375,4.97487,7000000.0
2009-11-24 19:07:00,4.97439,4.97439,4.97328,4.97405,20000000.0
2009-11-24 19:08:00,4.97451,4.97451,4.97201,4.97251,21000000.0
2009-11-24 19:09:00,4.97319,4.9743,4.97228,4.97336,16000000.0
2009-11-24 19:10:00,4.97317,4.97317,4.97134,4.97134,14000000.0
2009-11-24 19:11:00,4.97201,4.97264,4.97092,4.97246,12000000.0
2009-11-24 19:12:00,4.97227,4.97315,4.97056,4.97224,18000000.0
2009-11-24 19:13:00,4.97251,4.97302,4.97072,4.97072,14000000.0
2009-11-24 19:14:00,4.97245,4.97245,4.97057,4.97235,18000000.0
2009-11-24 19:15:00,4.97219,4.97279,4.97153,4.97224,9000000.0
2009-11-24 19:16:00,4.97327,4.97327,4.97163,4.97226,12000000.0
2009-11-24 19:17:00,4.97253,4.9726,4.97065,4.97164,14000000.0
2009-11-24 19:18:00,4.97113,4.97231,4.97069,4.97069,16000000.0
2009-11-24 19:19:00,4.97025,4.9714,4.96992,4.97044,7000000.0
2009-11-24 19:20:00,4.97177,4.97203,4.97034,4.97191,8000000.0
2009-11-24 19:21:00,4.97251,4.97251,4.97065,4.97186,18000000.0
2009-11-24 19:22:00,4.97232,4.97324,4.9719,4.97313,9000000.0
2009-11-24 19:23:00,4.9722,4.97294,4.97207,4.97285,10000000.0
2009-11-24 19:24:00,4.97185,4.97301,4.97145,4.97145,11000000.0
2009-11-24 19:25:00,4.97237,4.97287,4.97145,4.97151,17000000.0
2009-11-24 19:26:00,4.97326,4.9733,4.97123,4.97123,11000000.0
2009-11-24 19:27:00,4.97203,4.97295,4.97164,4.97295,13000000.0
2009-11-24 19:28:00,4.97171,4.97329,4.97128,4.97329,10000000.0
2009-11-24 19:29:00,4.9725,4.97262,4.97066,4.9718,11000000.0
2009-11-24 19:30:00,4.97248,4.97361,4.97134,4.97361,12000000.0
2009-11-24 19:31:00,4.97424,4.97424,4.97097,4.9714,8000000.0
2009-11-24 19:32:00,4.97152,4.97215,4.97032,4.97032,11000000.0
2009-11-24 19:33:00,4.97071,4.97071,4.96863,4.96863,13000000.0
2009-11-24 19:34:00,4.96948,4.97038,4.96815,4.96967,12000000.0
2009-11-24 19:35:00,4.96794,4.97032,4.96794,4.97032,13000000.0
2009-11-24 19:36:00,4.9695,4.97007,4.96854,4.96974,12000000.0
2009-11-24 19:37:00,4.96951,4.96987,4.96859,4.96914,8000000.0
2009-11-24 19:38:00,4.97018,4.97018,4.96846,4.9685,20000000.0
2009-11-24 19:39:00,4.97019,4.97019,4.96863,4.96914,11000000.0
2009-11-24 19:40:00,4.9697,4.96999,4.96889,4.96955,11000000.0
2009-11-24 19:41:00,4.96765,4.96966,4.96765,4.96966,9000000.0
2009-11-24 19:42:00,4.96947,4.96947,4.9685,4.9685,10000000.0
2009-11-24 19:43:00,4.96916,4.97087,4.9683,4.97087,14000000.0
2009-11-24 19:44:00,4.97039,4.97083,4.96901,4.97083,15000000.0
2009-11-24 19:45:00,4.97096,4.97096,4.9692,4.96939,12000000.0
2009-11-24 19:46:00,4.9702,4.97025,4.96874,4.97007,11000000.0
2009-11-24 19:47:00,4.97073,4.97073,4.96834,4.96836,10000000.0
2009-11-24 19:48:00,4.96779,4.96891,4.96757,4.96757,9000000.0
2009-11-24 19:49:00,4.96811,4.96894,4.96713,4.96858,16000000.0
2009-11-24 19:50:00,4.96721,4.96879,4.96721,4.96784,10000000.0
2009-11-24 19:51:00,4.96902,4.96921,4.96737,4.96897,11000000.0
2009-11-24 19:52:00,4.96915,4.96995,4.96821,4.96979,19000000.0
2009-11-24 19:53:00,4.97005,4.97005,4.96836,4.96974,19000000.0
2009-11-24 19:54:00,4.96936,4.96983,4.96845,4.96862,14000000.0
2009-11-24 19:55:00,4.9685,4.9702,4.9685,4.96974,16000000.0
2009-11-24 19:56:00,4.96915,4.97045,4.96876,4.96979,12000000.0
2009-11-24 19:57:00,4.9697,4.96996,4.96853,4.96996,14000000.0
2009-11-24 19:58:00,4.97034,4.97074,4.969,4.97044,13000000.0
2009-11-24 19:59:00,4.97048,4.97185,4.97007,4.97172,10000000.0
2009-11-24 20:00:00,4.97166,4.97193,4.96995,4.97055,15000000.0
2009-11-24 20:01:00,4.97054,4.97085,4.96896,4.97008,14000000.0
2009-11-24 20:02:00,4.97021,4.97041,4.96936,4.96946,8000000.0
2009-11-24 20:03:00,4.97001,4.97023,4.96889,4.96969,13000000.0
2009-11-24 20:04:00,4.96987,4.97047,4.96842,4.9687,12000000.0
2009-11-24 20:05:00,4.96971,4.96971,4.96812,4.96839,11000000.0
2009-11-24 20:06:00,4.96895,4.96895,4.96721,4.96846,10000000.0
2009-11-24 20:07:00,4.96799,4.96799,4.96573,4.96758,13000000.0
2009-11-24 20:08:00,4.96677,4.96722,4.96543,4.96722,16000000.0
2009-11-24 20:09:00,4.96709,4.96737,4.96577,4.96684,17000000.0
2009-11-24 20:10:00,4.96745,4.96784,4.96637,4.96746,10000000.0
2009-11-24 20:11:00,4.96539,4.96742,4.96465,4.96586,13000000.0
2009-11-24 20:12:00,4.9654,4.96545,4.96326,4.96431,15000000.0
2009-11-24 20:13:00,4.9636,4.96563,4.9636,4.96499,13000000.0
2009-11-24 20:14:00,4.96549,4.96578,4.96443,4.96515,8000000.0
2009-11-24 20:15:00,4.96598,4.96646,4.96401,4.96527,10000000.0
2009-11-24 20:16:00,4.96582,4.96582,4.9641,4.96479,14000000.0
2009-11-24 20:17:00,4.96464,4.9661,4.96377,4.9661,13000000.0
2009-11-24 20:18:00,4.96497,4.96676,4.96496,4.96665,7000000.0
2009-11-24 20:19:00,4.966,4.966,4.96488,4.96588,11000000.0
2009-11-24 20:20:00,4.96626,4.96626,4.96505,4.96543,19000000.0
2009-11-24 20:21:00,4.96475,4.96554,4.96374,4.96374,11000000.0
2009-11-24 20:22:00,4.96461,4.96502,4.96374,4.96483,11000000.0
2009-11-24 20:23:00,4.9649,4.96497,4.96321,4.96468,13000000.0
2009-11-24 20:24:00,4.96427,4.96482,4.96324,4.96324,9000000.0
2009-11-24 20:25:00,4.96393,4.96542,4.96329,4.96514,18000000.0
2009-11-24 20:26:00,4.96491,4.9658,4.96442,4.9658,7000000.0
2009-11-24 20:27:00,4.96637,4.96641,4.96538,4.96641,9000000.0
2009-11-24 20:28:00,4.96615,4.96615,4.96463,4.96539,13000000.0
2009-11-24 20:29:00,4.9657,4.96618,4.96483,4.96529,14000000.0
2009-11-24 20:30:00,4.96585,4.96641,4.96496,4.9651,16000000.0
2009-11-24 20:31:00,4.96543,4.96656,4.96471,4.96644,22000000.0
2009-11-24 20:32:00,4.96646,4.96646,4.96488,4.96587,12000000.0
2009-11-24 20:33:00,4.96618,4.96655,4.96491,4.96596,13000000.0
2009-11-24 20:34:00,4.96583,4.96662,4.96457,4.96587,15000000.0
2009-11-24 20:35:00,4.96463,4.96654,4.96463,4.96571,16000000.0
2009-11-24 20:36:00,4.96476,4.96629,4.96457,4.96629,15000000.0
2009-11-24 20:37:00,4.9645,4.96606,4.96414,4.96606,14000000.0
2009-11-24 20:38:00,4.9644,4.96602,4.9644,4.96602,13000000.0
2009-11-24 20:39:00,4.96607,4.96686,4.96491,4.96686,18000000.0
2009-11-24 20:40:00,4.96621,4.96706,4.96569,4.96656,14000000.0
2009-11-24 20:41:00,4.96703,4.96703,4.96565,4.96631,18000000.0
2009-11-24 20:42:00,4.96631,4.96634,4.96402,4.96496,12000000.0
2009-11-24 20:43:00,4.96442,4.96547,4.96334,4.96511,18000000.0
2009-11-24 20:44:00,4.96524,4.96551,4.96356,4.96428,18000000.0
2009-11-24 20:45:00,4.96531,4.96557,4.96358,4.96482,11000000.0
2009-11-24 20:46:00,4.96494,4.96583,4.96412,4.96431,18000000.0
2009-11-24 20:47:00,4.96597,4.96597,4.96438,4.96573,20000000.0
2009-11-24 20:48:00,4.96463,4.96616,4.96463,4.96616,17000000.0
2009-11-24 20:49:00,4.96633,4.96717,4.96493,4.9665,16000000.0
2009-11-24 20:50:00,4.96666,4.96728,4.966,4.96663,8000000.0
2009-11-24 20:51:00,4.96729,4.96734,4.96617,4.96734,8000000.0
2009-11-24 20:52:00,4.96642,4.96687,4.96563,4.96563,12000000.0
2009-11-24 20:53:00,4.9651,4.96711,4.9651,4.96626,16000000.0
2009-11-24 20:54:00,4.96724,4.96812,4.96671,4.96691,15000000.0
2009-11-24 20:55:00,4.96682,4.96759,4.96641,4.9673,16000000.0
2009-11-24 20:56:00,4.9661,4.96721,4.96579,4.96667,7000000.0
2009-11-24 20:57:00,4.96714,4.96721,4.9659,4.96721,14000000.0
2009-11-24 20:58:00,4.96752,4.96767,4.96606,4.96689,10000000.0
2009-11-24 20:59:00,4.96565,4.9665,4.96394,4.96394,11000000.0
2009-11-24 21:00:00,4.9641,4.96516,4.96126,4.96263,14000000.0
2009-11-24 21:01:00,4.96511,4.96611,4.96375,4.96568,12000000.0
2009-11-24 21:02:00,4.9649,4.96697,4.9649,4.96653,17000000.0
2009-11-24 21:03:00,4.96618,4.96677,4.9652,4.96677,11000000.0
2009-11-24 21:04:00,4.9651,4.96596,4.96434,4.9647,10000000.0
2009-11-24 21:05:00,4.9655,4.96565,4.96304,4.96327,8000000.0
2009-11-24 21:06:00,4.96279,4.96305,4.96064,4.96254,13000000.0
2009-11-24 21:07:00,4.96236,4.96255,4.96047,4.96255,14000000.0
2009-11-24 21:08:00,4.96227,4.96318,4.96151,4.96308,8000000.0
2009-11-24 21:09:00,4.96273,4.96521,4.96163,4.96521,13000000.0
2009-11-24 21:10:00,4.9656,4.9656,4.96346,4.96404,17000000.0
2009-11-24 21:11:00,4.96291,4.96327,4.96128,4.96291,15000000.0
2009-11-24 21:12:00,4.96171,4.96233,4.96084,4.96141,11000000.0
2009-11-24 21:13:00,4.96107,4.96178,4.95952,4.96135,12000000.0
2009-11-24 21:14:00,4.96034,4.96117,4.95964,4.961,14000000.0
2009-11-24 21:15:00,4.9615,4.96189,4.96046,4.96094,13000000.0
2009-11-24 21:16:00,4.96088,4.96114,4.95957,4.96114,12000000.0
2009-11-24 21:17:00,4.96197,4.96249,4.96107,4.96249,16000000.0
2009-11-24 21:18:00,4.96107,4.96226,4.96106,4.96215,15000000.0
2009-11-24 21:19:00,4.96217,4.96227,4.96103,4.96118,15000000.0
2009-11-24 21:20:00,4.96144,4.96319,4.96109,4.96319,8000000.0
2009-11-24 21:21:00,4.96313,4.96352,4.96168,4.96338,17000000.0
2009-11-24 21:22:00,4.96254,4.96317,4.9614,4.9614,11000000.0
2009-11-24 21:23:00,4.96264,4.96357,4.96177,4.96304,23000000.0
2009-11-24 21:24:00,4.96215,4.96274,4.9608,4.96244,13000000.0
2009-11-24 21:25:00,4.9627,4.9631,4.9613,4.96159,15000000.0
2009-11-24 21:26:00,4.96169,4.96224,4.961,4.96224,10000000.0
2009-11-24 21:27:00,4.96299,4.96314,4.96168,4.96314,10000000.0
2009-11-24 21:28:00,4.9633,4.96368,4.962,4.96296,13000000.0
2009-11-24 21:29:00,4.96215,4.96359,4.96196,4.96359,10000000.0
2009-11-24 21:30:00,4.96197,4.96361,4.9619,4.9619,16000000.0
2009-11-24 21:31:00,4.96226,4.9645,4.96226,4.9645,18000000.0
2009-11-24 21:32:00,4.96473,4.96509,4.9632,4.96338,15000000.0
2009-11-24 21:33:00,4.96379,4.96467,4.96232,4.96438,13000000.0
2009-11-24 21:34:00,4.96516,4.96527,4.9631,4.96469,9000000.0
2009-11-24 21:35:00,4.96273,4.96386,4.96273,4.96277,8000000.0
2009-11-24 21:36:00,4.96361,4.96436,4.96254,4.96412,18000000.0
2009-11-24 21:37:00,4.96277,4.96348,4.96195,4.96341,22000000.0
2009-11-24 21:38:00,4.9615,4.96252,4.96114,4.96114,9000000.0
2009-11-24 21:39:00,4.96294,4.96355,4.96198,4.96355,11000000.0
2009-11-24 21:40:00,4.96324,4.96371,4.96209,4.96371,19000000.0
2009-11-24 21:41:00,4.96315,4.96315,4.96039,4.96159,12000000.0
2009-11-24 21:42:00,4.96145,4.96145,4.96017,4.96122,11000000.0
2009-11-24 21:43:00,4.95954,4.96154,4.95951,4.96142,14000000.0
2009-11-24 21:44:00,4.95951,4.96111,4.95934,4.96111,13000000.0
2009-11-24 21:45:00,4.96162,4.96162,4.95993,4.96054,12000000.0
2009-11-24 21:46:00,4.96212,4.96212,4.96035,4.9608,14000000.0
2009-11-24 21:47:00,4.96138,4.96272,4.96003,4.96217,17000000.0
2009-11-24 21:48:00,4.96158,4.96201,4.9602,4.96194,16000000.0
2009-11-24 21:49:00,4.96178,4.96188,4.96013,4.96138,14000000.0
2009-11-24 21:50:00,4.96171,4.96254,4.96077,4.96209,13000000.0
2009-11-24 21:51:00,4.961,4.96273,4.961,4.96153,14000000.0
2009-11-24 21:52:00,4.9609,4.96324,4.9609,4.96149,17000000.0
2009-11-24 21:53:00,4.96138,4.96306,4.96097,4.96097,27000000.0
2009-11-24 21:54:00,4.96202,4.96353,4.96177,4.96346,10000000.0
2009-11-24 21:55:00,4.96346,4.96352,4.96143,4.96309,8000000.0
2009-11-24 21:56:00,4.96327,4.96328,4.96189,4.96328,16000000.0
2009-11-24 21:57:00,4.96293,4.96293,4.96161,4.96283,18000000.0
2009-11-24 21:58:00,4.96321,4.96366,4.9619,4.96193,18000000.0
2009-11-24 21:59:00,4.96224,4.96334,4.96224,4.96331,17000000.0
2009-11-24 22:00:00,4.96286,4.96381,4.96209,4.96338,9000000.0
2009-11-24 22:01:00,4.9634,4.96485,4.96286,4.96485,22000000.0
2009-11-24 22:02:00,4.96421,4.96463,4.96303,4.96303,11000000.0
2009-11-24 22:03:00,4.96463,4.96523,4.96345,4.96477,16000000.0
2009-11-24 22:04:00,4.96448,4.96577,4.96358,4.96486,12000000.0
2009-11-24 22:05:00,4.96334,4.96461,4.96318,4.96449,7000000.0
2009-11-24 22:06:00,4.96419,4.96461,4.96335,4.9642,15000000.0
2009-11-24 22:07:00,4.96398,4.96487,4.96374,4.96419,19000000.0
2009-11-24 22:08:00,4.96499,4.96544,4.96437,4.96454,11000000.0
2009-11-24 22:09:00,4.96401,4.96505,4.96398,4.96505,10000000.0
2009-11-24 22:10:00,4.96507,4.96571,4.96434,4.96571,10000000.0
2009-11-24 22:11:00,4.96556,4.96596,4.96431,4.96555,18000000.0
2009-11-24 22:12:00,4.96569,4.96622,4.96482,4.96622,11000000.0
2009-11-24 22:13:00,4.96542,4.96667,4.96499,4.96638,14000000.0
2009-11-24 22:14:00,4.96649,4.96661,4.96503,4.96503,24000000.0
2009-11-24 22:15:00,4.96587,4.96656,4.96494,4.96606,13000000.0
2009-11-24 22:16:00,4.96584,4.96607,4.96472,4.96556,13000000.0
2009-11-24 22:17:00,4.96534,4.96633,4.96519,4.96578,8000000.0
2009-11-24 22:18:00,4.96588,4.96677,4.96523,4.96571,13000000.0
2009-11-24 22:19:00,4.96679,4.96683,4.96486,4.96558,14000000.0
2009-11-24 22:20:00,4.96625,4.96645,4.96467,4.96611,21000000.0
2009-11-24 22:21:00,4.96624,4.96698,4.96562,4.96581,13000000.0
2009-11-24 22:22:00,4.96558,4.96661,4.96534,4.96601,12000000.0
2009-11-24 22:23:00,4.96663,4.96663,4.96483,4.9652,18000000.0
2009-11-24 22:24:00,4.96381,4.96572,4.96381,4.96572,14000000.0
2009-11-24 22:25:00,4.96557,4.96557,4.96361,4.96361,13000000.0
2009-11-24 22:26:00,4.96503,4.96563,4.96417,4.96497,13000000.0
2009-11-24 22:27:00,4.9657,4.9666,4.96431,4.96645,16000000.0
2009-11-24 22:28:00,4.96614,4.96636,4.96478,4.9662,13000000.0
2009-11-24 22:29:00,4.96483,4.96633,4.96483,4.96633,21000000.0
2009-11-24 22:30:00,4.96607,4.96643,4.96501,4.96568,17000000.0
2009-11-24 22:31:00,4.96592,4.9664,4.96456,4.96606,10000000.0
2009-11-24 22:32:00,4.96588,4.96614,4.96474,4.96607,13000000.0
2009-11-24 22:33:00,4.96603,4.96603,4.96474,4.96503,13000000.0
2009-11-24 22:34:00,4.96575,4.96678,4.96493,4.96513,13000000.0
2009-11-24 22:35:00,4.96621,4.96682,4.96527,4.96659,19000000.0
2009-11-24 22:36:00,4.96711,4.96711,4.96555,4.96615,14000000.0
2009-11-24 22:37:00,4.96658,4.96713,4.96541,4.96607,17000000.0
2009-11-24 22:38:00,4.96478,4.9666,4.96478,4.96652,9000000.0
2009-11-24 22:39:00,4.96522,4.96641,4.96519,4.96626,20000000.0
2009-11-24 22:40:00,4.9664,4.9664,4.96423,4.96439,13000000.0
2009-11-24 22:41:00,4.96567,4.96571,4.96448,4.96564,13000000.0
2009-11-24 22:42:00,4.9652,4.9668,4.96501,4.96621,10000000.0
2009-11-24 22:43:00,4.96663,4.96663,4.9649,4.9663,15000000.0
2009-11-24 22:44:00,4.96595,4.96669,4.96463,4.96669,16000000.0
2009-11-24 22:45:00,4.96682,4.96691,4.96628,4.96669,14000000.0
2009-11-24 22:46:00,4.96475,4.96495,4.96475,4.96488,12000000.0
2009-11-24 22:47:00,4.96658,4.96658,4.96553,4.96562,7000000.0
2009-11-24 22:48:00,4.96557,4.96664,4.96483,4.96483,16000000.0
2009-11-24 22:49:00,4.96562,4.9661,4.96494,4.96565,10000000.0
2009-11-24 22:50:00,4.96589,4.96658,4.96525,4.96605,15000000.0
2009-11-24 22:51:00,4.96501,4.9667,4.96501,4.96588,17000000.0
2009-11-24 22:52:00,4.96634,4.96713,4.96557,4.96557,10000000.0
2009-11-24 22:53:00,4.96669,4.96751,4.9657,4.96751,20000000.0
2009-11-24 22:54:00,4.96738,4.96745,4.96571,4.96571,10000000.0
2009-11-24 22:55:00,4.967,4.96736,4.9659,4.96626,12000000.0
2009-11-24 22:56:00,4.9661,4.96724,4.96541,4.96541,9000000.0
2009-11-24 22:57:00,4.96562,4.96675,4.96535,4.96625,18000000.0
2009-11-24 22:58:00,4.96675,4.96731,4.96541,4.96731,13000000.0
2009-11-24 22:59:00,4.96763,4.96763,4.96615,4.96645,10000000.0
2009-11-24 23:00:00,4.9657,4.9669,4.96531,4.9669,17000000.0
2009-11-24 23:01:00,4.96668,4.96763,4.96637,4.96696,13000000.0
2009-11-24 23:02:00,4.96742,4.96781,4.96581,4.96581,7000000.0
2009-11-24 23:03:00,4.96768,4.96773,4.96599,4.9668,16000000.0
2009-11-24 23:04:00,4.9668,4.96768,4.96595,4.96692,12000000.0
2009-11-24 23:05:00,4.96752,4.96795,4.96626,4.9667,11000000.0
2009-11-24 23:06:00,4.9673,4.96786,4.96637,4.96704,11000000.0
2009-11-24 23:07:00,4.96578,4.96763,4.96554,4.96763,13000000.0
2009-11-24 23:08:00,4.96607,4.96772,4.96607,4.96729,20000000.0
2009-11-24 23:09:00,4.96707,4.96745,4.96596,4.96745,16000000.0
2009-11-24 23:10:00,4.96706,4.96734,4.96564,4.96642,16000000.0
2009-11-24 23:11:00,4.96674,4.96757,4.96648,4.96757,10000000.0
2009-11-24 23:12:00,4.967,4.96794,4.96587,4.96775,12000000.0
2009-11-24 23:13:00,4.96719,4.96818,4.96634,4.96818,16000000.0
2009-11-24 23:14:00,4.96773,4.96792,4.96687,4.96792,9000000.0
2009-11-24 23:15:00,4.96631,4.96817,4.96623,4.96817,9000000.0
2009-11-24 23:16:00,4.96651,4.96757,4.96605,4.96757,18000000.0
2009-11-24 23:17:00,4.96697,4.96771,4.96667,4.9673,8000000.0
2009-11-24 23:18:00,4.96746,4.96785,4.96666,4.96771,10000000.0
2009-11-24 23:19:00,4.96673,4.96779,4.96673,4.96772,9000000.0
2009-11-24 23:20:00,4.96751,4.9682,4.96641,4.96649,17000000.0
2009-11-24 23:21:00,4.96744,4.96762,4.96679,4.96709,11000000.0
2009-11-24 23:22:00,4.96767,4.96815,4.96679,4.96815,12000000.0
2009-11-24 23:23:00,4.96746,4.96771,4.96625,4.96771,12000000.0
2009-11-24 23:24:00,4.96732,4.96775,4.96648,4.96775,12000000.0
2009-11-24 23:25:00,4.96808,4.96808,4.96654,4.96654,9000000.0
2009-11-24 23:26:00,4.96747,4.96799,4.96664,4.96718,14000000.0
2009-11-24 23:27:00,4.9676,4.96825,4.96587,4.96791,17000000.0
2009-11-24 23:28:00,4.96651,4.96768,4.96588,4.96768,15000000.0
2009-11-24 23:29:00,4.96711,4.96767,4.96628,4.96714,11000000.0
2009-11-24 23:30:00,4.9673,4.9679,4.96626,4.96626,14000000.0
2009-11-24 23:31:00,4.96785,4.96785,4.96614,4.96641,7000000.0
2009-11-24 23:32:00,4.96686,4.96771,4.96572,4.96572,15000000.0
2009-11-24 23:33:00,4.96687,4.96737,4.96577,4.96577,7000000.0
2009-11-24 23:34:00,4.96745,4.96772,4.96679,4.96706,10000000.0
2009-11-24 23:35:00,4.96709,4.96747,4.96595,4.96662,12000000.0
2009-11-24 23:36:00,4.96614,4.96772,4.96597,4.96772,10000000.0
2009-11-24 23:37:00,4.96743,4.96748,4.96622,4.96723,14000000.0
2009-11-24 23:38:00,4.96736,4.9678,4.96644,4.9677,17000000.0
2009-11-24 23:39:00,4.96626,4.96753,4.96617,4.96662,9000000.0
2009-11-24 23:40:00,4.96745,4.96765,4.96687,4.96737,12000000.0
2009-11-24 23:41:00,4.96772,4.96772,4.96645,4.96747,9000000.0
2009-11-24 23:42:00,4.96672,4.96756,4.96611,4.96709,15000000.0
2009-11-24 23:43:00,4.96654,4.96772,4.96603,4.96729,13000000.0
2009-11-24 23:44:00,4.96742,4.96742,4.96678,4.96731,8000000.0
2009-11-24 23:45:00,4.9673,4.96772,4.96598,4.96738,12000000.0
2009-11-24 23:46:00,4.9669,4.9682,4.96658,4.96731,20000000.0
2009-11-24 23:47:00,4.96719,4.96879,4.96707,4.96798,19000000.0
2009-11-24 23:48:00,4.96787,4.96851,4.96706,4.96843,14000000.0
2009-11-24 23:49:00,4.96848,4.96887,4.96723,4.96794,12000000.0
2009-11-24 23:50:00,4.96825,4.96887,4.9673,4.9687,10000000.0
2009-11-24 23:51:00,4.96706,4.96875,4.96706,4.96875,14000000.0
2009-11-24 23:52:00,4.9674,4.96876,4.9674,4.96818,13000000.0
2009-11-24 23:53:00,4.96916,4.96916,4.96708,4.96708,16000000.0
2009-11-24 23:54:00,4.96799,4.96861,4.9672,4.96802,13000000.0
2009-11-24 23:55:00,4.9683,4.96842,4.96753,4.96798,16000000.0
2009-11-24 23:56:00,4.96776,4.96853,4.9669,4.96785,12000000.0
2009-11-24 23:57:00,4.9673,4.9681,4.96688,4.96741,14000000.0
2009-11-24 23:58:00,4.96825,4.96825,4.96639,4.96721,16000000.0
2009-11-24 23:59:00,4.96725,4.96725,4.96464,4.9654,12000000.0
2009-11-25 00:00:00,4.96554,4.96624,4.96336,4.96624,17000000.0
2009-11-25 00:01:00,4.96379,4.96586,4.96362,4.96526,12000000.0
2009-11-25 00:02:00,4.96557,4.96557,4.96367,4.96505,11000000.0
2009-11-25 00:03:00,4.96556,4.96556,4.96366,4.96406,7000000.0
2009-11-25 00:04:00,4.96571,4.96652,4.96451,4.96544,16000000.0
2009-11-25 00:05:00,4.96544,4.96638,4.96445,4.96519,17000000.0
2009-11-25 00:06:00,4.96545,4.96571,4.96427,4.96427,10000000.0
2009-11-25 00:07:00,4.96416,4.96562,4.96397,4.96562,19000000.0
2009-11-25 00:08:00,4.96416,4.96564,4.96416,4.96482,9000000.0
2009-11-25 00:09:00,4.96465,4.96552,4.96425,4.96426,19000000.0
2009-11-25 00:10:00,4.96573,4.96627,4.96542,4.96619,16000000.0
2009-11-25 00:11:00,4.96579,4.96692,4.96525,4.96692,9000000.0
2009-11-25 00:12:00,4.96613,4.96613,4.96509,4.96565,11000000.0
2009-11-25 00:13:00,4.96563,4.9664,4.96467,4.96598,8000000.0
2009-11-25 00:14:00,4.96594,4.96606,4.96443,4.9651,9000000.0
2009-11-25 00:15:00,4.96546,4.96637,4.96424,4.96468,15000000.0
2009-11-25 00:16:00,4.96496,4.9663,4.96462,4.96575,18000000.0
2009-11-25 00:17:00,4.96508,4.96581,4.96423,4.9645,21000000.0
2009-11-25 00:18:00,4.96544,4.96602,4.96456,4.96456,16000000.0
2009-11-25 00:19:00,4.96509,4.96578,4.96395,4.96501,12000000.0
2009-11-25 00:20:00,4.9655,4.96566,4.96421,4.96545,13000000.0
2009-11-25 00:21:00,4.96377,4.9654,4.96377,4.9648,13000000.0
2009-11-25 00:22:00,4.96366,4.96461,4.96366,4.96461,13000000.0
2009-11-25 00:23:00,4.96518,4.9654,4.96347,4.96347,11000000.0
2009-11-25 00:24:00,4.96421,4.96486,4.96399,4.96479,10000000.0
2009-11-25 00:25:00,4.96491,4.96518,4.96376,4.96482,16000000.0
2009-11-25 00:26:00,4.96505,4.9653,4.96367,4.96462,13000000.0
2009-11-25 00:27:00,4.96377,4.96515,4.96357,4.96473,16000000.0
2009-11-25 00:28:00,4.96488,4.9656,4.96402,4.96539,13000000.0
2009-11-25 00:29:00,4.96569,4.96573,4.96481,4.96568,10000000.0
2009-11-25 00:30:00,4.96633,4.96633,4.96485,4.96485,15000000.0
2009-11-25 00:31:00,4.9657,4.96631,4.96487,4.96523,18000000.0
2009-11-25 00:32:00,4.96541,4.96573,4.96405,4.9652,14000000.0
2009-11-25 00:33:00,4.96499,4.96564,4.964,4.96475,13000000.0
2009-11-25 00:34:00,4.96498,4.96558,4.96423,4.96497,11000000.0
2009-11-25 00:35:00,4.96535,4.96621,4.96456,4.96545,13000000.0
2009-11-25 00:36:00,4.96545,4.966,4.96425,4.96472,12000000.0
2009-11-25 00:37:00,4.96557,4.96626,4.96472,4.96556,10000000.0
2009-11-25 00:38:00,4.96584,4.9676,4.96553,4.96696,11000000.0
2009-11-25 00:39:00,4.96666,4.96711,4.96556,4.96563,16000000.0
2009-11-25 00:40:00,4.96603,4.96676,4.96547,4.96645,10000000.0
2009-11-25 00:41:00,4.96637,4.96751,4.96607,4.96693,15000000.0
2009-11-25 00:42:00,4.9669,4.96732,4.96641,4.96667,10000000.0
2009-11-25 00:43:00,4.96681,4.96736,4.96629,4.96629,8000000.0
2009-11-25 00:44:00,4.96689,4.96724,4.96608,4.96608,7000000.0
2009-11-25 00:45:00,4.96701,4.968,4.96636,4.96717,10000000.0
2009-11-25 00:46:00,4.96697,4.96771,4.96629,4.96714,18000000.0
2009-11-25 00:47:00,4.96681,4.96761,4.96599,4.9668,18000000.0
2009-11-25 00:48:00,4.96795,4.96795,4.96618,4.96626,15000000.0
2009-11-25 00:49:00,4.96705,4.9673,4.96607,4.96706,19000000.0
2009-11-25 00:50:00,4.96663,4.967,4.96565,4.96579,15000000.0
2009-11-25 00:51:00,4.96718,4.96718,4.96605,4.96639,12000000.0
2009-11-25 00:52:00,4.96667,4.96695,4.96578,4.96645,15000000.0
2009-11-25 00:53:00,4.96639,4.96717,4.96519,4.96611,9000000.0
2009-11-25 00:54:00,4.96655,4.96717,4.96541,4.96625,17000000.0
2009-11-25 00:55:00,4.96632,4.96711,4.966,4.96623,11000000.0
2009-11-25 00:56:00,4.96673,4.96699,4.96552,4.96594,23000000.0
2009-11-25 00:57:00,4.96602,4.96674,4.96557,4.96557,11000000.0
2009-11-25 00:58:00,4.96737,4.96739,4.96564,4.96566,11000000.0
2009-11-25 00:59:00,4.96587,4.96684,4.96587,4.9668,11000000.0
2009-11-25 01:00:00,4.96709,4.9671,4.96572,4.96668,14000000.0
2009-11-25 01:01:00,4.96665,4.96679,4.96508,4.96508,9000000.0
2009-11-25 01:02:00,4.96672,4.96672,4.96544,4.96601,13000000.0
2009-11-25 01:03:00,4.96673,4.96673,4.96483,4.96483,18000000.0
2009-11-25 01:04:00,4.96586,4.96684,4.96529,4.96631,11000000.0
2009-11-25 01:05:00,4.96582,4.96656,4.96488,4.96656,13000000.0
2009-11-25 01:06:00,4.96658,4.96658,4.96489,4.96489,9000000.0
2009-11-25 01:07:00,4.96555,4.96679,4.96533,4.96668,15000000.0
2009-11-25 01:08:00,4.96657,4.96703,4.96507,4.96507,15000000.0
2009-11-25 01:09:00,4.96654,4.96731,4.96573,4.96718,14000000.0
2009-11-25 01:10:00,4.96684,4.96691,4.96556,4.96686,13000000.0
2009-11-25 01:11:00,4.96739,4.96772,4.96616,4.96655,7000000.0
2009-11-25 01:12:00,4.96606,4.96812,4.96606,4.96807,17000000.0
2009-11-25 01:13:00,4.96805,4.96805,4.9665,4.96732,18000000.0
2009-11-25 01:14:00,4.96659,4.96794,4.96659,4.96678,14000000.0
2009-11-25 01:15:00,4.96823,4.96823,4.96664,4.96664,10000000.0
2009-11-25 01:16:00,4.96773,4.96838,4.96649,4.96668,18000000.0
2009-11-25 01:17:00,4.96763,4.96827,4.96711,4.96818,16000000.0
2009-11-25 01:18:00,4.96793,4.96858,4.96707,4.96828,13000000.0
2009-11-25 01:19:00,4.96869,4.96894,4.96737,4.96894,12000000.0
2009-11-25 01:20:00,4.96737,4.96945,4.96727,4.96757,15000000.0
2009-11-25 01:21:00,4.96788,4.9696,4.96788,4.96832,14000000.0
2009-11-25 01:22:00,4.96893,4.96984,4.96812,4.96862,13000000.0
2009-11-25 01:23:00,4.96921,4.97,4.968,4.96978,14000000.0
2009-11-25 01:24:00,4.96966,4.96966,4.9674,4.96867,15000000.0
2009-11-25 01:25:00,4.96713,4.96926,4.96713,4.96893,17000000.0
2009-11-25 01:26:00,4.96794,4.96943,4.96794,4.96859,14000000.0
2009-11-25 01:27:00,4.968,4.9692,4.968,4.96818,13000000.0
2009-11-25 01:28:00,4.96834,4.9699,4.96834,4.96898,9000000.0
2009-11-25 01:29:00,4.96803,4.96969,4.96803,4.96954,11000000.0
2009-11-25 01:30:00,4.96934,4.96974,4.96846,4.96918,20000000.0
2009-11-25 01:31:00,4.96794,4.9696,4.96794,4.96945,9000000.0
2009-11-25 01:32:00,4.9688,4.96973,4.96805,4.96805,7000000.0
2009-11-25 01:33:00,4.96759,4.96947,4.96759,4.96947,13000000.0
2009-11-25 01:34:00,4.96786,4.9694,4.96786,4.96879,10000000.0
2009-11-25 01:35:00,4.96888,4.96888,4.96686,4.96762,17000000.0
2009-11-25 01:36:00,4.9685,4.9685,4.96576,4.96576,16000000.0
2009-11-25 01:37:00,4.96532,4.96721,4.96469,4.96721,13000000.0
2009-11-25 01:38:00,4.96552,4.96665,4.965,4.965,15000000.0
2009-11-25 01:39:00,4.96522,4.96736,4.96522,4.96597,13000000.0
2009-11-25 01:40:00,4.96721,4.96721,4.96587,4.96616,14000000.0
2009-11-25 01:41:00,4.96574,4.96717,4.9655,4.9655,12000000.0
2009-11-25 01:42:00,4.96598,4.96722,4.96598,4.96645,14000000.0
2009-11-25 01:43:00,4.96576,4.96709,4.96573,4.96573,18000000.0
2009-11-25 01:44:00,4.96605,4.96665,4.96536,4.96536,12000000.0
2009-11-25 01:45:00,4.9652,4.96666,4.9652,4.96602,19000000.0
2009-11-25 01:46:00,4.96656,4.96681,4.96561,4.96681,15000000.0
2009-11-25 01:47:00,4.96578,4.96641,4.96531,4.96565,10000000.0
2009-11-25 01:48:00,4.96468,4.96643,4.96468,4.96606,14000000.0
2009-11-25 01:49:00,4.96596,4.96674,4.96441,4.96485,16000000.0
2009-11-25 01:50:00,4.96594,4.9669,4.96501,4.9669,18000000.0
2009-11-25 01:51:00,4.96678,4.96734,4.96555,4.96555,16000000.0
2009-11-25 01:52:00,4.96469,4.96632,4.96469,4.96595,10000000.0
2009-11-25 01:53:00,4.96536,4.96665,4.96536,4.96657,15000000.0
2009-11-25 01:54:00,4.96459,4.96693,4.96459,4.96536,14000000.0
2009-11-25 01:55:00,4.96637,4.9666,4.96538,4.96651,14000000.0
2009-11-25 01:56:00,4.96509,4.96673,4.96509,4.96517,8000000.0
2009-11-25 01:57:00,4.96551,4.96632,4.96514,4.96607,10000000.0
2009-11-25 01:58:00,4.96491,4.96665,4.96491,4.96624,21000000.0
2009-11-25 01:59:00,4.96592,4.96671,4.96443,4.96662,16000000.0
2009-11-25 02:00:00,4.96667,4.96675,4.96655,4.96655,11000000.0
2009-11-25 02:01:00,4.96579,4.96633,4.96491,4.96586,11000000.0
2009-11-25 02:02:00,4.96652,4.96652,4.96474,4.96561,13000000.0
2009-11-25 02:03:00,4.96684,4.96684,4.96482,4.96548,8000000.0
2009-11-25 02:04:00,4.96523,4.96669,4.96516,4.96634,18000000.0
2009-11-25 02:05:00,4.96543,4.96627,4.96519,4.96622,14000000.0
2009-11-25 02:06:00,4.96426,4.96684,4.96425,4.96639,18000000.0
2009-11-25 02:07:00,4.96562,4.96629,4.96463,4.96624,12000000.0
2009-11-25 02:08:00,4.96574,4.96574,4.96384,4.96413,12000000.0
2009-11-25 02:09:00,4.96497,4.9664,4.96429,4.96512,11000000.0
2009-11-25 02:10:00,4.96458,4.96472,4.96337,4.96472,10000000.0
2009-11-25 02:11:00,4.96514,4.96514,4.96259,4.96373,16000000.0
2009-11-25 02:12:00,4.96358,4.96516,4.96358,4.96516,17000000.0
2009-11-25 02:13:00,4.96427,4.96427,4.96178,4.96178,9000000.0
2009-11-25 02:14:00,4.96318,4.96392,4.96292,4.96362,16000000.0
2009-11-25 02:15:00,4.96334,4.96374,4.96182,4.96182,15000000.0
2009-11-25 02:16:00,4.9629,4.9629,4.96103,4.96117,16000000.0
2009-11-25 02:17:00,4.96128,4.96253,4.96065,4.96153,14000000.0
2009-11-25 02:18:00,4.9608,4.96233,4.96065,4.96141,16000000.0
2009-11-25 02:19:00,4.9625,4.96286,4.96167,4.96193,11000000.0
2009-11-25 02:20:00,4.96323,4.96405,4.96268,4.96292,10000000.0
2009-11-25 02:21:00,4.96411,4.96444,4.96215,4.96338,18000000.0
2009-11-25 02:22:00,4.96196,4.96358,4.96196,4.96319,15000000.0
2009-11-25 02:23:00,4.96223,4.96434,4.96223,4.96434,16000000.0
2009-11-25 02:24:00,4.96346,4.9644,4.96265,4.96325,12000000.0
2009-11-25 02:25:00,4.96377,4.96413,4.96256,4.96413,18000000.0
2009-11-25 02:26:00,4.96394,4.96403,4.96249,4.96395,8000000.0
2009-11-25 02:27:00,4.96355,4.96375,4.963,4.96328,12000000.0
2009-11-25 02:28:00,4.96374,4.96445,4.96287,4.96445,15000000.0
2009-11-25 02:29:00,4.9634,4.96488,4.9634,4.96465,15000000.0
2009-11-25 02:30:00,4.96461,4.96477,4.96234,4.96234,19000000.0
2009-11-25 02:31:00,4.96224,4.9642,4.96224,4.9642,13000000.0
2009-11-25 02:32:00,4.96251,4.96305,4.96179,4.96266,17000000.0
2009-11-25 02:33:00,4.96322,4.9633,4.96144,4.9628,10000000.0
2009-11-25 02:34:00,4.96207,4.96325,4.96157,4.96231,11000000.0
2009-11-25 02:35:00,4.96316,4.96423,4.96202,4.96214,14000000.0
2009-11-25 02:36:00,4.96275,4.96484,4.96275,4.96331,13000000.0
2009-11-25 02:37:00,4.96398,4.9642,4.96229,4.96229,9000000.0
2009-11-25 02:38:00,4.96291,4.9641,4.96249,4.96295,12000000.0
2009-11-25 02:39:00,4.96352,4.96467,4.96319,4.9635,11000000.0
2009-11-25 02:40:00,4.96545,4.9655,4.96406,4.96544,19000000.0
2009-11-25 02:41:00,4.9632,4.96493,4.9632,4.96472,12000000.0
2009-11-25 02:42:00,4.96367,4.96559,4.96342,4.96347,11000000.0
2009-11-25 02:43:00,4.96429,4.96528,4.96365,4.96451,12000000.0
2009-11-25 02:44:00,4.96405,4.96504,4.96334,4.96334,9000000.0
2009-11-25 02:45:00,4.96325,4.96532,4.9632,4.96365,13000000.0
2009-11-25 02:46:00,4.96574,4.96613,4.96505,4.96607,11000000.0
2009-11-25 02:47:00,4.96495,4.9661,4.96428,4.9661,10000000.0
2009-11-25 02:48:00,4.96436,4.96677,4.9643,4.96517,11000000.0
2009-11-25 02:49:00,4.96484,4.96675,4.96477,4.96675,10000000.0
2009-11-25 02:50:00,4.96611,4.9671,4.96508,4.96527,17000000.0
2009-11-25 02:51:00,4.96723,4.96723,4.9653,4.96652,15000000.0
2009-11-25 02:52:00,4.96617,4.96699,4.96516,4.96546,13000000.0
2009-11-25 02:53:00,4.96698,4.96698,4.96556,4.96566,12000000.0
2009-11-25 02:54:00,4.96491,4.96731,4.96491,4.96661,13000000.0
2009-11-25 02:55:00,4.96684,4.96722,4.96573,4.96577,13000000.0
2009-11-25 02:56:00,4.96701,4.96701,4.96563,4.96606,13000000.0
2009-11-25 02:57:00,4.9653,4.96663,4.96507,4.96602,10000000.0
2009-11-25 02:58:00,4.96759,4.96759,4.96588,4.96682,15000000.0
2009-11-25 02:59:00,4.96574,4.96723,4.96574,4.96675,12000000.0
2009-11-25 03:00:00,4.96656,4.96825,4.96524,4.96607,17000000.0
2009-11-25 03:01:00,4.96657,4.96701,4.96517,4.96701,9000000.0
2009-11-25 03:02:00,4.9652,4.96693,4.9644,4.96591,15000000.0
2009-11-25 03:03:00,4.96515,4.96594,4.96436,4.96533,14000000.0
2009-11-25 03:04:00,4.96563,4.96644,4.96512,4.96644,11000000.0
2009-11-25 03:05:00,4.96533,4.96614,4.96496,4.9661,12000000.0
2009-11-25 03:06:00,4.96543,4.96627,4.96498,4.96498,12000000.0
2009-11-25 03:07:00,4.96442,4.96636,4.96442,4.9658,18000000.0
2009-11-25 03:08:00,4.96449,4.96632,4.96449,4.96601,9000000.0
2009-11-25 03:09:00,4.96421,4.96588,4.96413,4.96471,9000000.0
2009-11-25 03:10:00,4.9662,4.9662,4.96404,4.96436,11000000.0
2009-11-25 03:11:00,4.96533,4.96609,4.96378,4.96378,16000000.0
2009-11-25 03:12:00,4.96454,4.96574,4.96454,4.96543,8000000.0
2009-11-25 03:13:00,4.96475,4.96583,4.96382,4.96583,12000000.0
2009-11-25 03:14:00,4.96364,4.96537,4.96364,4.96428,16000000.0
2009-11-25 03:15:00,4.96484,4.96548,4.96405,4.96405,10000000.0
2009-11-25 03:16:00,4.96458,4.96545,4.9638,4.96469,16000000.0
2009-11-25 03:17:00,4.96418,4.96537,4.9637,4.9637,16000000.0
2009-11-25 03:18:00,4.96324,4.96466,4.96301,4.96343,9000000.0
2009-11-25 03:19:00,4.96225,4.96414,4.96225,4.96414,10000000.0
2009-11-25 03:20:00,4.96406,4.96429,4.96253,4.96414,20000000.0
2009-11-25 03:21:00,4.96348,4.96416,4.96241,4.96241,18000000.0
2009-11-25 03:22:00,4.96228,4.96424,4.96228,4.96337,15000000.0
2009-11-25 03:23:00,4.96351,4.96351,4.96264,4.96296,15000000.0
2009-11-25 03:24:00,4.96376,4.96376,4.96223,4.96354,12000000.0
2009-11-25 03:25:00,4.96397,4.96422,4.96213,4.96417,15000000.0
2009-11-25 03:26:00,4.96261,4.96407,4.96246,4.96246,19000000.0
2009-11-25 03:27:00,4.96173,4.96378,4.96165,4.96378,8000000.0
2009-11-25 03:28:00,4.96333,4.96363,4.96217,4.9626,13000000.0
2009-11-25 03:29:00,4.96279,4.96388,4.96197,4.96388,9000000.0
2009-11-25 03:30:00,4.96315,4.96357,4.96185,4.96351,17000000.0
2009-11-25 03:31:00,4.96358,4.96358,4.9622,4.96276,7000000.0
2009-11-25 03:32:00,4.96222,4.96339,4.9621,4.96264,15000000.0
2009-11-25 03:33:00,4.96149,4.96363,4.96149,4.9629,14000000.0
2009-11-25 03:34:00,4.9622,4.96293,4.9617,4.96293,13000000.0
2009-11-25 03:35:00,4.9626,4.96313,4.9619,4.96313,9000000.0
2009-11-25 03:36:00,4.96219,4.96308,4.96138,4.96258,13000000.0
2009-11-25 03:37:00,4.96347,4.96351,4.96151,4.96177,13000000.0
2009-11-25 03:38:00,4.96175,4.96331,4.96175,4.96246,14000000.0
2009-11-25 03:39:00,4.96317,4.96361,4.96244,4.96296,11000000.0
2009-11-25 03:40:00,4.96393,4.96483,4.96358,4.96387,12000000.0
2009-11-25 03:41:00,4.96517,4.96517,4.96355,4.96374,19000000.0
2009-11-25 03:42:00,4.96359,4.96534,4.96353,4.96534,10000000.0
2009-11-25 03:43:00,4.96423,4.96517,4.96327,4.96388,12000000.0
2009-11-25 03:44:00,4.96452,4.96562,4.96419,4.96437,12000000.0
2009-11-25 03:45:00,4.96568,4.96618,4.96366,4.96498,14000000.0
2009-11-25 03:46:00,4.9653,4.96581,4.9643,4.96519,13000000.0
2009-11-25 03:47:00,4.96454,4.96486,4.96377,4.96486,9000000.0
2009-11-25 03:48:00,4.9647,4.96475,4.96377,4.96466,8000000.0
2009-11-25 03:49:00,4.96498,4.96556,4.9643,4.96547,19000000.0
2009-11-25 03:50:00,4.96572,4.96572,4.96391,4.96391,12000000.0
2009-11-25 03:51:00,4.96392,4.96504,4.96283,4.96283,15000000.0
2009-11-25 03:52:00,4.96332,4.9639,4.96247,4.96247,11000000.0
2009-11-25 03:53:00,4.96376,4.96415,4.96233,4.96271,12000000.0
2009-11-25 03:54:00,4.96348,4.96457,4.96287,4.96287,12000000.0
2009-11-25 03:55:00,4.96375,4.96445,4.96339,4.96372,12000000.0
2009-11-25 03:56:00,4.96264,4.96457,4.96264,4.96326,14000000.0
2009-11-25 03:57:00,4.96322,4.96476,4.96254,4.96345,15000000.0
2009-11-25 03:58:00,4.96262,4.96446,4.96262,4.96343,12000000.0
2009-11-25 03:59:00,4.96242,4.96353,4.96185,4.9628,17000000.0
2009-11-25 04:00:00,4.96364,4.96449,4.96284,4.96347,14000000.0
2009-11-25 04:01:00,4.96208,4.96402,4.96194,4.96312,13000000.0
2009-11-25 04:02:00,4.96231,4.96337,4.96231,4.96248,16000000.0
2009-11-25 04:03:00,4.96295,4.96349,4.96172,4.96347,14000000.0
2009-11-25 04:04:00,4.96337,4.96434,4.96213,4.96402,19000000.0
2009-11-25 04:05:00,4.96298,4.9631,4.9616,4.96251,12000000.0
2009-11-25 04:06:00,4.96365,4.96365,4.96189,4.96253,18000000.0
2009-11-25 04:07:00,4.96307,4.96385,4.96221,4.96256,16000000.0
2009-11-25 04:08:00,4.96296,4.96394,4.96245,4.96394,8000000.0
2009-11-25 04:09:00,4.96426,4.96426,4.9627,4.96311,13000000.0
2009-11-25 04:10:00,4.96316,4.96344,4.96145,4.96257,14000000.0
2009-11-25 04:11:00,4.96326,4.96326,4.96146,4.96184,18000000.0
2009-11-25 04:12:00,4.96178,4.96253,4.96178,4.9618,10000000.0
2009-11-25 04:13:00,4.96316,4.96341,4.96187,4.96187,14000000.0
2009-11-25 04:14:00,4.96184,4.96344,4.96184,4.96198,20000000.0
2009-11-25 04:15:00,4.96349,4.96349,4.96072,4.96072,14000000.0
2009-11-25 04:16:00,4.9608,4.96231,4.96057,4.96123,15000000.0
2009-11-25 04:17:00,4.96214,4.96214,4.95962,4.9608,22000000.0
2009-11-25 04:18:00,4.96155,4.96155,4.9593,4.9593,17000000.0
2009-11-25 04:19:00,4.95869,4.96011,4.95853,4.96011,12000000.0
2009-11-25 04:20:00,4.95906,4.9601,4.95851,4.95939,17000000.0
2009-11-25 04:21:00,4.96046,4.96061,4.95882,4.95964,13000000.0
2009-11-25 04:22:00,4.95938,4.96075,4.95836,4.96028,14000000.0
2009-11-25 04:23:00,4.96024,4.96067,4.95895,4.95895,9000000.0
2009-11-25 04:24:00,4.96093,4.96117,4.95896,4.95953,9000000.0
2009-11-25 04:25:00,4.95976,4.96003,4.95863,4.95863,13000000.0
2009-11-25 04:26:00,4.96005,4.96005,4.95895,4.95895,12000000.0
2009-11-25 04:27:00,4.95908,4.96108,4.95908,4.96051,16000000.0
2009-11-25 04:28:00,4.95994,4.96097,4.95956,4.96037,11000000.0
2009-11-25 04:29:00,4.95926,4.96074,4.95894,4.95999,20000000.0
2009-11-25 04:30:00,4.96057,4.96057,4.95905,4.95985,16000000.0
2009-11-25 04:31:00,4.96034,4.961,4.95961,4.96002,12000000.0
2009-11-25 04:32:00,4.95865,4.96101,4.95865,4.95933,11000000.0
2009-11-25 04:33:00,4.95897,4.9604,4.95897,4.95927,14000000.0
2009-11-25 04:34:00,4.96061,4.96061,4.95838,4.95838,11000000.0
2009-11-25 04:35:00,4.9594,4.96004,4.95784,4.96004,14000000.0
2009-11-25 04:36:00,4.95809,4.95971,4.958,4.95956,11000000.0
2009-11-25 04:37:00,4.95806,4.95955,4.95791,4.95917,15000000.0
2009-11-25 04:38:00,4.95846,4.95914,4.9578,4.95894,7000000.0
2009-11-25 04:39:00,4.95857,4.95965,4.9579,4.95962,19000000.0
2009-11-25 04:40:00,4.95944,4.95944,4.95811,4.95939,14000000.0
2009-11-25 04:41:00,4.95867,4.95998,4.95778,4.959,12000000.0
2009-11-25 04:42:00,4.95794,4.95952,4.95788,4.95799,11000000.0
2009-11-25 04:43:00,4.95823,4.95959,4.95823,4.95934,15000000.0
2009-11-25 04:44:00,4.95988,4.9601,4.95818,4.95833,13000000.0
2009-11-25 04:45:00,4.9584,4.96016,4.9584,4.95999,19000000.0
2009-11-25 04:46:00,4.96007,4.96111,4.95915,4.96111,14000000.0
2009-11-25 04:47:00,4.96074,4.96102,4.95972,4.96097,7000000.0
2009-11-25 04:48:00,4.96028,4.96103,4.95888,4.95888,14000000.0
2009-11-25 04:49:00,4.96055,4.96077,4.95863,4.95953,12000000.0
2009-11-25 04:50:00,4.96023,4.96023,4.95858,4.9589,9000000.0
2009-11-25 04:51:00,4.95946,4.95983,4.95852,4.95983,16000000.0
2009-11-25 04:52:00,4.95803,4.96019,4.95803,4.96019,14000000.0
2009-11-25 04:53:00,4.95994,4.96069,4.95917,4.96055,12000000.0
2009-11-25 04:54:00,4.96013,4.96074,4.95982,4.96022,9000000.0
2009-11-25 04:55:00,4.95948,4.96171,4.95948,4.96103,19000000.0
2009-11-25 04:56:00,4.96184,4.96232,4.96071,4.96116,17000000.0
2009-11-25 04:57:00,4.96199,4.96228,4.96072,4.96176,15000000.0
2009-11-25 04:58:00,4.95992,4.96166,4.95973,4.96166,7000000.0
2009-11-25 04:59:00,4.96022,4.96089,4.95979,4.96069,10000000.0
2009-11-25 05:00:00,4.96121,4.96156,4.95973,4.96084,19000000.0
2009-11-25 05:01:00,4.96221,4.96221,4.96033,4.96119,8000000.0
2009-11-25 05:02:00,4.9613,4.96211,4.9608,4.96211,8000000.0
2009-11-25 05:03:00,4.96057,4.96182,4.96057,4.96068,13000000.0
2009-11-25 05:04:00,4.96098,4.96137,4.9595,4.9606,16000000.0
2009-11-25 05:05:00,4.96096,4.9611,4.95947,4.96086,17000000.0
2009-11-25 05:06:00,4.96121,4.96122,4.95973,4.96079,15000000.0
2009-11-25 05:07:00,4.96018,4.96185,4.96012,4.96185,9000000.0
2009-11-25 05:08:00,4.95969,4.96157,4.95962,4.96093,14000000.0
2009-11-25 05:09:00,4.96063,4.96161,4.96009,4.96156,15000000.0
2009-11-25 05:10:00,4.96062,4.96143,4.95967,4.9609,13000000.0
2009-11-25 05:11:00,4.96037,4.96067,4.95905,4.96067,13000000.0
2009-11-25 05:12:00,4.95907,4.96063,4.95907,4.95998,15000000.0
2009-11-25 05:13:00,4.95937,4.96043,4.95812,4.95941,14000000.0
2009-11-25 05:14:00,4.96,4.96038,4.95869,4.95913,13000000.0
2009-11-25 05:15:00,4.95933,4.95973,4.95822,4.95973,15000000.0
2009-11-25 05:16:00,4.95989,4.95989,4.95809,4.95829,12000000.0
2009-11-25 05:17:00,4.95952,4.95952,4.95791,4.95941,13000000.0
2009-11-25 05:18:00,4.95801,4.95939,4.95788,4.95872,14000000.0
2009-11-25 05:19:00,4.95863,4.95922,4.95774,4.9579,9000000.0
2009-11-25 05:20:00,4.95888,4.95953,4.95795,4.95935,12000000.0
2009-11-25 05:21:00,4.95956,4.95972,4.95853,4.95972,9000000.0
2009-11-25 05:22:00,4.95825,4.95969,4.95799,4.95832,13000000.0
2009-11-25 05:23:00,4.95797,4.95993,4.95797,4.95993,9000000.0
2009-11-25 05:24:00,4.95996,4.96065,4.95839,4.96065,13000000.0
2009-11-25 05:25:00,4.95977,4.95994,4.95885,4.95994,10000000.0
2009-11-25 05:26:00,4.95978,4.95978,4.95764,4.95764,11000000.0
2009-11-25 05:27:00,4.95768,4.95978,4.95734,4.95734,20000000.0
2009-11-25 05:28:00,4.95907,4.95996,4.95843,4.95996,11000000.0
2009-11-25 05:29:00,4.95972,4.95988,4.95873,4.95967,8000000.0
2009-11-25 05:30:00,4.9593,4.9593,4.95749,4.95749,13000000.0
2009-11-25 05:31:00,4.95791,4.95914,4.9573,4.95914,12000000.0
2009-11-25 05:32:00,4.95864,4.95905,4.95789,4.959,14000000.0
2009-11-25 05:33:00,4.95893,4.95893,4.95705,4.95705,10000000.0
2009-11-25 05:34:00,4.9571,4.95907,4.9571,4.95907,14000000.0
2009-11-25 05:35:00,4.95871,4.95897,4.95713,4.9575,16000000.0
2009-11-25 05:36:00,4.95787,4.95836,4.95764,4.95836,11000000.0
2009-11-25 05:37:00,4.95727,4.95862,4.95727,4.95832,14000000.0
2009-11-25 05:38:00,4.95749,4.95854,4.95736,4.9579,12000000.0
2009-11-25 05:39:00,4.9572,4.9589,4.9572,4.95887,16000000.0
2009-11-25 05:40:00,4.95796,4.95866,4.95696,4.95815,15000000.0
2009-11-25 05:41:00,4.95677,4.95811,4.95677,4.9568,11000000.0
2009-11-25 05:42:00,4.9566,4.9584,4.9566,4.95815,20000000.0
2009-11-25 05:43:00,4.95782,4.95862,4.95717,4.95809,13000000.0
2009-11-25 05:44:00,4.95854,4.95903,4.95756,4.95903,10000000.0
2009-11-25 05:45:00,4.95679,4.95919,4.95679,4.95919,9000000.0
2009-11-25 05:46:00,4.958,4.95868,4.95678,4.95823,24000000.0
2009-11-25 05:47:00,4.95821,4.95821,4.95709,4.95761,16000000.0
2009-11-25 05:48:00,4.9576,4.95861,4.95715,4.95837,8000000.0
2009-11-25 05:49:00,4.95711,4.95852,4.95711,4.9582,7000000.0
2009-11-25 05:50:00,4.95886,4.95931,4.95843,4.95893,11000000.0
2009-11-25 05:51:00,4.95852,4.95941,4.95759,4.95941,18000000.0
2009-11-25 05:52:00,4.95725,4.95878,4.95712,4.95878,9000000.0
2009-11-25 05:53:00,4.95739,4.95888,4.95652,4.95843,15000000.0
2009-11-25 05:54:00,4.95795,4.95895,4.95738,4.95864,14000000.0
2009-11-25 05:55:00,4.95819,4.95892,4.95728,4.95821,15000000.0
2009-11-25 05:56:00,4.95824,4.95835,4.95698,4.95752,23000000.0
2009-11-25 05:57:00,4.95738,4.95792,4.95597,4.956,17000000.0
2009-11-25 05:58:00,4.95652,4.95783,4.956,4.95783,11000000.0
2009-11-25 05:59:00,4.95641,4.95765,4.95583,4.95583,13000000.0
2009-11-25 06:00:00,4.9572,4.95773,4.95603,4.95711,18000000.0
2009-11-25 06:01:00,4.9558,4.95753,4.9558,4.956,9000000.0
2009-11-25 06:02:00,4.95617,4.95785,4.95617,4.95777,16000000.0
2009-11-25 06:03:00,4.95657,4.95778,4.95641,4.95641,12000000.0
2009-11-25 06:04:00,4.95749,4.95835,4.95663,4.95835,17000000.0
2009-11-25 06:05:00,4.95819,4.95869,4.95749,4.95869,11000000.0
2009-11-25 06:06:00,4.95859,4.95906,4.9573,4.95886,14000000.0
2009-11-25 06:07:00,4.9589,4.95925,4.95758,4.95803,13000000.0
2009-11-25 06:08:00,4.95764,4.95948,4.95737,4.95862,13000000.0
2009-11-25 06:09:00,4.95905,4.95944,4.95752,4.95944,11000000.0
2009-11-25 06:10:00,4.95898,4.95911,4.95776,4.95856,8000000.0
2009-11-25 06:11:00,4.95878,4.95921,4.95759,4.95788,17000000.0
2009-11-25 06:12:00,4.9589,4.9589,4.95743,4.95844,13000000.0
2009-11-25 06:13:00,4.95947,4.95949,4.95768,4.95791,13000000.0
2009-11-25 06:14:00,4.95938,4.96013,4.95878,4.96001,11000000.0
2009-11-25 06:15:00,4.96013,4.96049,4.95905,4.95956,16000000.0
2009-11-25 06:16:00,4.9585,4.96007,4.9585,4.95937,13000000.0
2009-11-25 06:17:00,4.96013,4.96013,4.95843,4.95917,18000000.0
2009-11-25 06:18:00,4.95864,4.96008,4.95864,4.95991,11000000.0
2009-11-25 06:19:00,4.9597,4.9597,4.95865,4.95914,7000000.0
2009-11-25 06:20:00,4.95885,4.96042,4.95806,4.95966,17000000.0
2009-11-25 06:21:00,4.9583,4.95867,4.95676,4.95676,13000000.0
2009-11-25 06:22:00,4.95893,4.95893,4.95737,4.95737,19000000.0
2009-11-25 06:23:00,4.95802,4.95847,4.9571,4.9578,19000000.0
2009-11-25 06:24:00,4.95704,4.95834,4.95704,4.95788,20000000.0
2009-11-25 06:25:00,4.95789,4.95848,4.95733,4.95733,8000000.0
2009-11-25 06:26:00,4.95918,4.95918,4.95706,4.958,19000000.0
2009-11-25 06:27:00,4.95642,4.95799,4.95638,4.95704,12000000.0
2009-11-25 06:28:00,4.9552,4.95752,4.95516,4.95668,10000000.0
2009-11-25 06:29:00,4.95782,4.95799,4.95625,4.95653,10000000.0
2009-11-25 06:30:00,4.95697,4.95726,4.95541,4.95585,12000000.0
2009-11-25 06:31:00,4.95715,4.9573,4.95596,4.9573,15000000.0
2009-11-25 06:32:00,4.95618,4.9569,4.95571,4.95654,11000000.0
2009-11-25 06:33:00,4.95688,4.95715,4.95603,4.95667,13000000.0
2009-11-25 06:34:00,4.9557,4.95689,4.9557,4.95614,7000000.0
2009-11-25 06:35:00,4.95724,4.95761,4.95554,4.95554,11000000.0
2009-11-25 06:36:00,4.95561,4.95715,4.95561,4.95575,7000000.0
2009-11-25 06:37:00,4.95619,4.95694,4.9558,4.95641,9000000.0
2009-11-25 06:38:00,4.95729,4.95729,4.95527,4.95609,11000000.0
2009-11-25 06:39:00,4.95636,4.95636,4.95428,4.95611,14000000.0
2009-11-25 06:40:00,4.95611,4.95634,4.95474,4.95634,12000000.0
2009-11-25 06:41:00,4.95431,4.95648,4.95431,4.95648,17000000.0
2009-11-25 06:42:00,4.95453,4.95634,4.95453,4.95634,13000000.0
2009-11-25 06:43:00,4.95608,4.95608,4.95457,4.95457,11000000.0
2009-11-25 06:44:00,4.95446,4.95606,4.95446,4.95488,15000000.0
2009-11-25 06:45:00,4.9558,4.95623,4.95485,4.95553,10000000.0
2009-11-25 06:46:00,4.95415,4.95658,4.95415,4.95658,14000000.0
2009-11-25 06:47:00,4.95696,4.95699,4.9548,4.95635,10000000.0
2009-11-25 06:48:00,4.95597,4.95691,4.95507,4.9568,13000000.0
2009-11-25 06:49:00,4.95698,4.95698,4.95536,4.95536,15000000.0
2009-11-25 06:50:00,4.9556,4.95695,4.9556,4.95584,16000000.0
2009-11-25 06:51:00,4.95575,4.95775,4.95573,4.95573,14000000.0
2009-11-25 06:52:00,4.95737,4.95737,4.95602,4.95677,10000000.0
2009-11-25 06:53:00,4.95491,4.95691,4.95491,4.95691,12000000.0
2009-11-25 06:54:00,4.95462,4.95657,4.95462,4.95657,14000000.0
2009-11-25 06:55:00,4.95668,4.95718,4.95551,4.9557,18000000.0
2009-11-25 06:56:00,4.9559,4.95696,4.95537,4.95688,19000000.0
2009-11-25 06:57:00,4.95658,4.95697,4.95557,4.95557,8000000.0
2009-11-25 06:58:00,4.95628,4.95651,4.9556,4.9556,10000000.0
2009-11-25 06:59:00,4.9557,4.95677,4.95557,4.95601,17000000.0
2009-11-25 07:00:00,4.95553,4.95629,4.95466,4.95478,11000000.0
2009-11-25 07:01:00,4.95475,4.95656,4.95475,4.95558,11000000.0
2009-11-25 07:02:00,4.9561,4.95705,4.95509,4.95514,13000000.0
2009-11-25 07:03:00,4.95562,4.9568,4.95531,4.95624,12000000.0
2009-11-25 07:04:00,4.95618,4.95675,4.95504,4.95504,18000000.0
2009-11-25 07:05:00,4.95666,4.95705,4.95566,4.95655,12000000.0
2009-11-25 07:06:00,4.95657,4.95746,4.95562,4.95724,15000000.0
2009-11-25 07:07:00,4.95606,4.95693,4.95597,4.95597,11000000.0
2009-11-25 07:08:00,4.95718,4.95718,4.95526,4.95586,9000000.0
2009-11-25 07:09:00,4.95585,4.9577,4.95585,4.95648,15000000.0
2009-11-25 07:10:00,4.95691,4.95747,4.95629,4.95698,19000000.0
2009-11-25 07:11:00,4.95764,4.95767,4.95566,4.95591,9000000.0
2009-11-25 07:12:00,4.95745,4.95821,4.95553,4.95821,12000000.0
2009-11-25 07:13:00,4.95792,4.95923,4.95718,4.95737,19000000.0
2009-11-25 07:14:00,4.95693,4.95887,4.95693,4.9587,8000000.0
2009-11-25 07:15:00,4.95903,4.95949,4.95697,4.95841,16000000.0
2009-11-25 07:16:00,4.95935,4.95935,4.9576,4.95893,18000000.0
2009-11-25 07:17:00,4.95948,4.95958,4.95849,4.95958,22000000.0
2009-11-25 07:18:00,4.95919,4.95919,4.95741,4.95741,16000000.0
2009-11-25 07:19:00,4.9593,4.9593,4.95806,4.95838,17000000.0
2009-11-25 07:20:00,4.95883,4.95915,4.95743,4.95887,14000000.0
2009-11-25 07:21:00,4.95725,4.95913,4.95725,4.95807,16000000.0
2009-11-25 07:22:00,4.95984,4.95984,4.95791,4.95912,14000000.0
2009-11-25 07:23:00,4.95779,4.95987,4.95779,4.95987,17000000.0
2009-11-25 07:24:00,4.9593,4.95936,4.95788,4.9589,9000000.0
2009-11-25 07:25:00,4.95928,4.95975,4.95845,4.95921,13000000.0
2009-11-25 07:26:00,4.95802,4.96006,4.95802,4.95834,13000000.0
2009-11-25 07:27:00,4.957,4.95892,4.95695,4.95881,7000000.0
2009-11-25 07:28:00,4.95875,4.95962,4.9577,4.95863,18000000.0
2009-11-25 07:29:00,4.95838,4.95877,4.95726,4.95726,8000000.0
2009-11-25 07:30:00,4.95874,4.95915,4.95782,4.959,16000000.0
2009-11-25 07:31:00,4.95862,4.95909,4.95727,4.95885,15000000.0
2009-11-25 07:32:00,4.95901,4.95901,4.95735,4.95876,13000000.0
2009-11-25 07:33:00,4.95846,4.95878,4.9576,4.9576,8000000.0
2009-11-25 07:34:00,4.95849,4.95857,4.95762,4.95833,11000000.0
2009-11-25 07:35:00,4.95773,4.95795,4.95664,4.9574,16000000.0
2009-11-25 07:36:00,4.95656,4.9573,4.95612,4.95689,11000000.0
2009-11-25 07:37:00,4.95775,4.95777,4.95598,4.95759,17000000.0
2009-11-25 07:38:00,4.95827,4.9583,4.95648,4.95702,9000000.0
2009-11-25 07:39:00,4.95652,4.95871,4.95598,4.95759,12000000.0
2009-11-25 07:40:00,4.95755,4.95784,4.95644,4.95674,14000000.0
2009-11-25 07:41:00,4.95743,4.95867,4.95719,4.95867,14000000.0
2009-11-25 07:42:00,4.95932,4.95932,4.95787,4.95787,8000000.0
2009-11-25 07:43:00,4.95857,4.95964,4.95835,4.95964,15000000.0
2009-11-25 07:44:00,4.95947,4.96038,4.95867,4.96009,13000000.0
2009-11-25 07:45:00,4.95956,4.95988,4.9582,4.9587,19000000.0
2009-11-25 07:46:00,4.95912,4.95989,4.95861,4.95886,11000000.0
2009-11-25 07:47:00,4.95967,4.95995,4.95874,4.95976,16000000.0
2009-11-25 07:48:00,4.95972,4.95977,4.95887,4.95889,9000000.0
2009-11-25 07:49:00,4.95952,4.95954,4.95817,4.95876,11000000.0
2009-11-25 07:50:00,4.95866,4.95981,4.95781,4.95981,11000000.0
2009-11-25 07:51:00,4.95927,4.95999,4.95842,4.95943,13000000.0
2009-11-25 07:52:00,4.95973,4.96048,4.95836,4.96048,14000000.0
2009-11-25 07:53:00,4.96036,4.96094,4.95968,4.96089,10000000.0
2009-11-25 07:54:00,4.96116,4.96116,4.95983,4.96112,17000000.0
2009-11-25 07:55:00,4.96089,4.96089,4.9599,4.96019,10000000.0
2009-11-25 07:56:00,4.9611,4.96142,4.96028,4.96111,11000000.0
2009-11-25 07:57:00,4.9609,4.96137,4.96002,4.96078,11000000.0
2009-11-25 07:58:00,4.96025,4.96106,4.95928,4.96087,24000000.0
2009-11-25 07:59:00,4.96058,4.96085,4.95944,4.95944,11000000.0
2009-11-25 08:00:00,4.96063,4.96117,4.9597,4.9597,14000000.0
2009-11-25 08:01:00,4.95918,4.96086,4.95918,4.96007,15000000.0
2009-11-25 08:02:00,4.96043,4.9606,4.95889,4.95917,16000000.0
2009-11-25 08:03:00,4.96005,4.96031,4.95908,4.95983,10000000.0
2009-11-25 08:04:00,4.95991,4.95991,4.95866,4.95977,13000000.0
2009-11-25 08:05:00,4.9602,4.96107,4.95904,4.96043,18000000.0
2009-11-25 08:06:00,4.96036,4.96086,4.95949,4.96043,14000000.0
2009-11-25 08:07:00,4.96154,4.96154,4.96006,4.96023,11000000.0
2009-11-25 08:08:00,4.96141,4.96141,4.95971,4.95971,19000000.0
2009-11-25 08:09:00,4.96061,4.96142,4.95945,4.96052,9000000.0
2009-11-25 08:10:00,4.96041,4.96061,4.95937,4.96026,8000000.0
2009-11-25 08:11:00,4.95959,4.96063,4.95905,4.95905,16000000.0
2009-11-25 08:12:00,4.95889,4.96019,4.9586,4.9586,16000000.0
2009-11-25 08:13:00,4.95882,4.95977,4.95821,4.95821,15000000.0
2009-11-25 08:14:00,4.95862,4.95971,4.95782,4.95782,15000000.0
2009-11-25 08:15:00,4.95867,4.95924,4.9569,4.95753,14000000.0
2009-11-25 08:16:00,4.9581,4.95864,4.95654,4.95786,14000000.0
2009-11-25 08:17:00,4.95727,4.9579,4.95564,4.95647,15000000.0
2009-11-25 08:18:00,4.95524,4.95615,4.95466,4.95521,11000000.0
2009-11-25 08:19:00,4.95501,4.95704,4.95501,4.95704,16000000.0
2009-11-25 08:20:00,4.9566,4.95687,4.95469,4.95559,17000000.0
2009-11-25 08:21:00,4.95446,4.95548,4.95254,4.95275,15000000.0
2009-11-25 08:22:00,4.95231,4.9537,4.95193,4.95193,8000000.0
2009-11-25 08:23:00,4.95287,4.95395,4.95209,4.95242,15000000.0
2009-11-25 08:24:00,4.95341,4.95434,4.95263,4.95423,8000000.0
2009-11-25 08:25:00,4.95395,4.95573,4.95313,4.95437,17000000.0
2009-11-25 08:26:00,4.95496,4.95498,4.95348,4.95475,14000000.0
2009-11-25 08:27:00,4.95633,4.95652,4.95494,4.95565,9000000.0
2009-11-25 08:28:00,4.95533,4.95686,4.95495,4.95686,11000000.0
2009-11-25 08:29:00,4.95575,4.95725,4.95573,4.95622,15000000.0
2009-11-25 08:30:00,4.95626,4.95824,4.95601,4.95799,10000000.0
2009-11-25 08:31:00,4.95777,4.95888,4.95641,4.95641,17000000.0
2009-11-25 08:32:00,4.95726,4.95767,4.95605,4.95605,20000000.0
2009-11-25 08:33:00,4.95572,4.9564,4.95489,4.95595,7000000.0
2009-11-25 08:34:00,4.95528,4.95727,4.95525,4.95727,8000000.0
2009-11-25 08:35:00,4.95862,4.95862,4.95591,4.95767,19000000.0
2009-11-25 08:36:00,4.95782,4.958,4.95649,4.95778,14000000.0
2009-11-25 08:37:00,4.95739,4.95804,4.95599,4.95681,12000000.0
2009-11-25 08:38:00,4.95715,4.95715,4.95543,4.95681,13000000.0
2009-11-25 08:39:00,4.95689,4.9571,4.95526,4.95526,14000000.0
2009-11-25 08:40:00,4.95677,4.95677,4.95542,4.95674,12000000.0
2009-11-25 08:41:00,4.95602,4.95662,4.9554,4.95547,11000000.0
2009-11-25 08:42:00,4.95466,4.9558,4.95409,4.9548,18000000.0
2009-11-25 08:43:00,4.95467,4.95598,4.95415,4.95566,8000000.0
2009-11-25 08:44:00,4.95629,4.95691,4.95471,4.95544,12000000.0
2009-11-25 08:45:00,4.95618,4.95783,4.95535,4.95547,20000000.0
2009-11-25 08:46:00,4.95617,4.95704,4.95573,4.95573,10000000.0
2009-11-25 08:47:00,4.95722,4.95762,4.9559,4.9559,13000000.0
2009-11-25 08:48:00,4.95568,4.95708,4.95568,4.95674,16000000.0
2009-11-25 08:49:00,4.95696,4.95743,4.95606,4.95743,9000000.0
2009-11-25 08:50:00,4.95676,4.9571,4.95578,4.95646,17000000.0
2009-11-25 08:51:00,4.95575,4.95684,4.95575,4.95642,8000000.0
2009-11-25 08:52:00,4.95616,4.95679,4.95556,4.9559,20000000.0
2009-11-25 08:53:00,4.95652,4.95652,4.95481,4.9558,16000000.0
2009-11-25 08:54:00,4.95546,4.95619,4.95403,4.95403,15000000.0
2009-11-25 08:55:00,4.95509,4.95618,4.95443,4.95443,12000000.0
2009-11-25 08:56:00,4.95422,4.95599,4.95327,4.95453,14000000.0
2009-11-25 08:57:00,4.95438,4.95438,4.95273,4.95363,14000000.0
2009-11-25 08:58:00,4.9547,4.95499,4.95281,4.95499,15000000.0
2009-11-25 08:59:00,4.95484,4.955,4.95365,4.95493,15000000.0
2009-11-25 09:00:00,4.95526,4.9553,4.95323,4.9534,14000000.0
2009-11-25 09:01:00,4.95321,4.9548,4.95264,4.9548,14000000.0
2009-11-25 09:02:00,4.95377,4.95478,4.95298,4.95298,17000000.0
2009-11-25 09:03:00,4.95289,4.95438,4.95289,4.95418,16000000.0
2009-11-25 09:04:00,4.95428,4.95466,4.95266,4.95466,10000000.0
2009-11-25 09:05:00,4.95495,4.95547,4.95348,4.95478,14000000.0
2009-11-25 09:06:00,4.95535,4.95633,4.95467,4.95567,14000000.0
2009-11-25 09:07:00,4.9557,4.9562,4.95479,4.95512,9000000.0
2009-11-25 09:08:00,4.95351,4.95496,4.95283,4.95438,17000000.0
2009-11-25 09:09:00,4.95504,4.95504,4.95297,4.95497,9000000.0
2009-11-25 09:10:00,4.9555,4.9555,4.95366,4.95456,12000000.0
2009-11-25 09:11:00,4.95555,4.95568,4.95389,4.95566,15000000.0
2009-11-25 09:12:00,4.9546,4.95588,4.9546,4.95588,14000000.0
2009-11-25 09:13:00,4.95566,4.95793,4.9549,4.95793,12000000.0
2009-11-25 09:14:00,4.95613,4.95745,4.95613,4.95728,13000000.0
2009-11-25 09:15:00,4.95775,4.95775,4.95573,4.9559,13000000.0
2009-11-25 09:16:00,4.95649,4.9577,4.95587,4.9577,10000000.0
2009-11-25 09:17:00,4.95832,4.95847,4.95673,4.95781,14000000.0
2009-11-25 09:18:00,4.95767,4.95892,4.95644,4.95822,16000000.0
2009-11-25 09:19:00,4.9568,4.95825,4.95586,4.95586,14000000.0
2009-11-25 09:20:00,4.95801,4.95801,4.95586,4.95744,11000000.0
2009-11-25 09:21:00,4.95604,4.95771,4.95604,4.95771,11000000.0
2009-11-25 09:22:00,4.95758,4.95823,4.95656,4.95755,18000000.0
2009-11-25 09:23:00,4.95601,4.95773,4.95585,4.95773,18000000.0
2009-11-25 09:24:00,4.95773,4.9591,4.95707,4.95808,18000000.0
2009-11-25 09:25:00,4.95804,4.95837,4.9569,4.95807,13000000.0
2009-11-25 09:26:00,4.95746,4.95765,4.95567,4.95724,13000000.0
2009-11-25 09:27:00,4.95668,4.95761,4.95615,4.95761,11000000.0
2009-11-25 09:28:00,4.95793,4.95827,4.95602,4.95827,12000000.0
2009-11-25 09:29:00,4.95796,4.95857,4.95725,4.95846,16000000.0
2009-11-25 09:30:00,4.95822,4.95844,4.95729,4.95829,11000000.0
2009-11-25 09:31:00,4.95717,4.9579,4.95696,4.95782,13000000.0
2009-11-25 09:32:00,4.95713,4.95821,4.95612,4.95817,14000000.0
2009-11-25 09:33:00,4.95606,4.95791,4.95606,4.95765,16000000.0
2009-11-25 09:34:00,4.95725,4.95765,4.956,4.95678,13000000.0
2009-11-25 09:35:00,4.9577,4.9577,4.9559,4.95675,9000000.0
2009-11-25 09:36:00,4.95743,4.95787,4.9564,4.95714,7000000.0
2009-11-25 09:37:00,4.9569,4.95766,4.95549,4.95568,14000000.0
2009-11-25 09:38:00,4.95731,4.95731,4.95527,4.95527,18000000.0
2009-11-25 09:39:00,4.95595,4.95692,4.95516,4.95676,15000000.0
2009-11-25 09:40:00,4.95587,4.95675,4.95558,4.95645,10000000.0
2009-11-25 09:41:00,4.95624,4.95624,4.95469,4.95524,14000000.0
2009-11-25 09:42:00,4.95593,4.95665,4.95504,4.95646,18000000.0
2009-11-25 09:43:00,4.95565,4.95571,4.95489,4.95551,9000000.0
2009-11-25 09:44:00,4.95515,4.95594,4.95466,4.95594,10000000.0
2009-11-25 09:45:00,4.95585,4.95585,4.95469,4.95529,10000000.0
2009-11-25 09:46:00,4.95573,4.95597,4.95432,4.95447,14000000.0
2009-11-25 09:47:00,4.95443,4.95523,4.95335,4.95377,11000000.0
2009-11-25 09:48:00,4.95495,4.95513,4.95287,4.9538,10000000.0
2009-11-25 09:49:00,4.95347,4.9537,4.95158,4.95276,13000000.0
2009-11-25 09:50:00,4.95385,4.95407,4.95232,4.95407,12000000.0
2009-11-25 09:51:00,4.95368,4.95438,4.95259,4.95408,18000000.0
2009-11-25 09:52:00,4.95378,4.95378,4.95196,4.95236,12000000.0
2009-11-25 09:53:00,4.95211,4.95401,4.95163,4.95401,18000000.0
2009-11-25 09:54:00,4.95457,4.95492,4.95289,4.95467,13000000.0
2009-11-25 09:55:00,4.95368,4.95557,4.95368,4.95436,14000000.0
2009-11-25 09:56:00,4.95497,4.95535,4.95334,4.95392,16000000.0
2009-11-25 09:57:00,4.95363,4.95412,4.95195,4.95238,17000000.0
2009-11-25 09:58:00,4.95371,4.95441,4.95309,4.95389,18000000.0
2009-11-25 09:59:00,4.95443,4.95462,4.95301,4.9542,7000000.0
2009-11-25 10:00:00,4.95452,4.95497,4.95306,4.95306,13000000.0
2009-11-25 10:01:00,4.95437,4.95444,4.95293,4.95293,15000000.0
2009-11-25 10:02:00,4.95367,4.95384,4.95282,4.95298,10000000.0
2009-11-25 10:03:00,4.95258,4.95258,4.94951,4.95032,15000000.0
2009-11-25 10:04:00,4.95104,4.95188,4.94962,4.95126,13000000.0
2009-11-25 10:05:00,4.95173,4.95223,4.94996,4.95128,16000000.0
2009-11-25 10:06:00,4.95097,4.95111,4.94917,4.95074,16000000.0
2009-11-25 10:07:00,4.95,4.9509,4.94865,4.95086,24000000.0
2009-11-25 10:08:00,4.94906,4.95058,4.94876,4.94997,13000000.0
2009-11-25 10:09:00,4.94984,4.94984,4.94687,4.94718,17000000.0
2009-11-25 10:10:00,4.9485,4.94905,4.94681,4.94841,14000000.0
2009-11-25 10:11:00,4.94686,4.94722,4.94584,4.94683,14000000.0
2009-11-25 10:12:00,4.94478,4.94669,4.94478,4.94669,9000000.0
2009-11-25 10:13:00,4.9456,4.94784,4.9456,4.94698,13000000.0
2009-11-25 10:14:00,4.94747,4.94792,4.94659,4.94792,10000000.0
2009-11-25 10:15:00,4.94772,4.94921,4.94689,4.94921,19000000.0
2009-11-25 10:16:00,4.94956,4.94984,4.94815,4.94984,11000000.0
2009-11-25 10:17:00,4.94952,4.94952,4.94755,4.94926,13000000.0
2009-11-25 10:18:00,4.94789,4.94848,4.94719,4.94848,21000000.0
2009-11-25 10:19:00,4.94881,4.94883,4.94703,4.948,12000000.0
2009-11-25 10:20:00,4.94703,4.94894,4.9464,4.94894,8000000.0
2009-11-25 10:21:00,4.9473,4.9494,4.9473,4.94788,17000000.0
2009-11-25 10:22:00,4.94951,4.94951,4.9482,4.94877,15000000.0
2009-11-25 10:23:00,4.94912,4.94912,4.9463,4.94821,11000000.0
2009-11-25 10:24:00,4.9484,4.94897,4.94749,4.94877,13000000.0
2009-11-25 10:25:00,4.94917,4.94948,4.9474,4.94906,14000000.0
2009-11-25 10:26:00,4.94925,4.94936,4.94773,4.9489,10000000.0
2009-11-25 10:27:00,4.94834,4.94864,4.94749,4.9482,9000000.0
2009-11-25 10:28:00,4.94723,4.94904,4.94659,4.94822,11000000.0
2009-11-25 10:29:00,4.94817,4.94925,4.94744,4.94881,19000000.0
2009-11-25 10:30:00,4.94916,4.9493,4.94826,4.94922,11000000.0
2009-11-25 10:31:00,4.94924,4.94924,4.94737,4.94839,15000000.0
2009-11-25 10:32:00,4.94865,4.94868,4.94651,4.94778,9000000.0
2009-11-25 10:33:00,4.94684,4.94782,4.94562,4.94642,16000000.0
2009-11-25 10:34:00,4.94609,4.94676,4.94527,4.94527,11000000.0
2009-11-25 10:35:00,4.94589,4.94641,4.94522,4.94626,9000000.0
2009-11-25 10:36:00,4.94758,4.94844,4.94639,4.94843,13000000.0
2009-11-25 10:37:00,4.94773,4.94868,4.94695,4.94862,14000000.0
2009-11-25 10:38:00,4.94759,4.94863,4.94734,4.94804,7000000.0
2009-11-25 10:39:00,4.94874,4.94934,4.94767,4.94915,12000000.0
2009-11-25 10:40:00,4.94782,4.95033,4.94782,4.94989,17000000.0
2009-11-25 10:41:00,4.95037,4.95065,4.94892,4.95065,15000000.0
2009-11-25 10:42:00,4.94992,4.95083,4.94891,4.95083,13000000.0
2009-11-25 10:43:00,4.95103,4.95125,4.94957,4.95044,15000000.0
2009-11-25 10:44:00,4.95168,4.95181,4.95061,4.95134,11000000.0
2009-11-25 10:45:00,4.95096,4.95122,4.94934,4.9509,17000000.0
2009-11-25 10:46:00,4.95056,4.95061,4.94926,4.95061,9000000.0
2009-11-25 10:47:00,4.95028,4.95035,4.94921,4.94974,9000000.0
2009-11-25 10:48:00,4.95041,4.9507,4.94958,4.95042,11000000.0
2009-11-25 10:49:00,4.95079,4.95119,4.95031,4.95089,11000000.0
2009-11-25 10:50:00,4.95064,4.95128,4.9496,4.95107,16000000.0
2009-11-25 10:51:00,4.95155,4.95166,4.95003,4.95166,21000000.0
2009-11-25 10:52:00,4.95152,4.95152,4.94939,4.95099,8000000.0
2009-11-25 10:53:00,4.95053,4.95129,4.94931,4.95021,12000000.0
2009-11-25 10:54:00,4.9501,4.95134,4.94937,4.95056,16000000.0
2009-11-25 10:55:00,4.95001,4.95208,4.95001,4.95205,13000000.0
2009-11-25 10:56:00,4.9517,4.9526,4.95043,4.9522,16000000.0
2009-11-25 10:57:00,4.95235,4.95235,4.95068,4.95068,10000000.0
2009-11-25 10:58:00,4.95133,4.95156,4.94986,4.95089,12000000.0
2009-11-25 10:59:00,4.95166,4.95166,4.95003,4.95165,11000000.0
2009-11-25 11:00:00,4.95009,4.95091,4.94987,4.95069,13000000.0
2009-11-25 11:01:00,4.95089,4.951,4.94903,4.94989,9000000.0
2009-11-25 11:02:00,4.94969,4.95,4.94853,4.9489,8000000.0
2009-11-25 11:03:00,4.94958,4.95036,4.94887,4.94954,10000000.0
2009-11-25 11:04:00,4.9509,4.95164,4.95039,4.95138,12000000.0
2009-11-25 11:05:00,4.95117,4.95138,4.95013,4.95056,11000000.0
2009-11-25 11:06:00,4.95099,4.95184,4.95012,4.95045,8000000.0
2009-11-25 11:07:00,4.95127,4.95193,4.95034,4.95169,14000000.0
2009-11-25 11:08:00,4.95206,4.95278,4.95107,4.95278,18000000.0
2009-11-25 11:09:00,4.95154,4.9527,4.95085,4.95185,15000000.0
2009-11-25 11:10:00,4.95257,4.95257,4.95054,4.95068,12000000.0
2009-11-25 11:11:00,4.95181,4.95182,4.95097,4.95131,11000000.0
2009-11-25 11:12:00,4.952,4.952,4.9508,4.95156,8000000.0
2009-11-25 11:13:00,4.95091,4.9522,4.95057,4.95174,15000000.0
2009-11-25 11:14:00,4.95051,4.95127,4.94965,4.94965,13000000.0
2009-11-25 11:15:00,4.95035,4.95122,4.94844,4.94917,20000000.0
2009-11-25 11:16:00,4.95025,4.95025,4.9479,4.94887,15000000.0
2009-11-25 11:17:00,4.94858,4.94902,4.94655,4.94865,18000000.0
2009-11-25 11:18:00,4.94871,4.94875,4.94711,4.94875,20000000.0
2009-11-25 11:19:00,4.94902,4.94902,4.94793,4.94902,13000000.0
2009-11-25 11:20:00,4.94887,4.94887,4.94698,4.94852,20000000.0
2009-11-25 11:21:00,4.94795,4.94887,4.94691,4.94691,18000000.0
2009-11-25 11:22:00,4.94858,4.94858,4.94653,4.94848,18000000.0
2009-11-25 11:23:00,4.94826,4.94831,4.94642,4.94702,13000000.0
2009-11-25 11:24:00,4.94613,4.94701,4.94595,4.94684,9000000.0
2009-11-25 11:25:00,4.94783,4.94783,4.94631,4.94782,8000000.0
2009-11-25 11:26:00,4.94751,4.94791,4.94628,4.9474,8000000.0
2009-11-25 11:27:00,4.9484,4.94893,4.94736,4.94893,7000000.0
2009-11-25 11:28:00,4.94733,4.94923,4.9472,4.94923,14000000.0
2009-11-25 11:29:00,4.94865,4.94979,4.94811,4.94979,16000000.0
2009-11-25 11:30:00,4.94863,4.95017,4.94863,4.95017,7000000.0
2009-11-25 11:31:00,4.95068,4.95068,4.94872,4.95005,15000000.0
2009-11-25 11:32:00,4.94864,4.94864,4.94608,4.94608,10000000.0
2009-11-25 11:33:00,4.9469,4.9469,4.94215,4.94215,8000000.0
2009-11-25 11:34:00,4.94279,4.94387,4.94195,4.94387,11000000.0
2009-11-25 11:35:00,4.94403,4.9453,4.94244,4.9453,15000000.0
2009-11-25 11:36:00,4.9445,4.94581,4.9439,4.94543,14000000.0
2009-11-25 11:37:00,4.94648,4.9468,4.94419,4.9468,11000000.0
2009-11-25 11:38:00,4.94642,4.94689,4.94491,4.94632,12000000.0
2009-11-25 11:39:00,4.94649,4.9465,4.9447,4.9465,13000000.0
2009-11-25 11:40:00,4.94589,4.94589,4.94393,4.94536,8000000.0
2009-11-25 11:41:00,4.94546,4.94546,4.94357,4.94535,13000000.0
2009-11-25 11:42:00,4.94525,4.94533,4.9445,4.94486,18000000.0
2009-11-25 11:43:00,4.94556,4.94556,4.94371,4.94484,13000000.0
2009-11-25 11:44:00,4.94392,4.94461,4.9416,4.9416,14000000.0
2009-11-25 11:45:00,4.94345,4.94359,4.9417,4.9417,12000000.0
2009-11-25 11:46:00,4.94313,4.94338,4.94171,4.94267,14000000.0
2009-11-25 11:47:00,4.94362,4.9447,4.94294,4.94442,15000000.0
2009-11-25 11:48:00,4.94328,4.94465,4.94322,4.94465,9000000.0
2009-11-25 11:49:00,4.94443,4.94443,4.94321,4.9435,14000000.0
2009-11-25 11:50:00,4.94359,4.94387,4.94235,4.94357,17000000.0
2009-11-25 11:51:00,4.94444,4.94496,4.94325,4.94468,15000000.0
2009-11-25 11:52:00,4.94312,4.9448,4.94245,4.94428,15000000.0
2009-11-25 11:53:00,4.94177,4.94387,4.94125,4.94328,14000000.0
2009-11-25 11:54:00,4.9418,4.94301,4.94172,4.94277,9000000.0
2009-11-25 11:55:00,4.94308,4.94331,4.942,4.94304,11000000.0
2009-11-25 11:56:00,4.94225,4.94274,4.9415,4.94236,13000000.0
2009-11-25 11:57:00,4.9422,4.9422,4.94032,4.9412,13000000.0
2009-11-25 11:58:00,4.94266,4.94266,4.94088,4.94088,12000000.0
2009-11-25 11:59:00,4.94174,4.94203,4.93987,4.94125,12000000.0
2009-11-25 12:00:00,4.94042,4.94113,4.93913,4.94113,12000000.0
2009-11-25 12:01:00,4.9405,4.94144,4.93886,4.94134,22000000.0
2009-11-25 12:02:00,4.94027,4.94159,4.93989,4.94151,10000000.0
2009-11-25 12:03:00,4.94185,4.94198,4.94038,4.94048,18000000.0
2009-11-25 12:04:00,4.94119,4.9413,4.93997,4.94081,12000000.0
2009-11-25 12:05:00,4.93941,4.94059,4.93912,4.93947,15000000.0
2009-11-25 12:06:00,4.9396,4.94147,4.93922,4.94147,14000000.0
2009-11-25 12:07:00,4.94111,4.94168,4.93945,4.94106,15000000.0
2009-11-25 12:08:00,4.94182,4.94255,4.93971,4.94255,19000000.0
2009-11-25 12:09:00,4.94185,4.94283,4.94126,4.94256,12000000.0
2009-11-25 12:10:00,4.94304,4.94308,4.94128,4.94239,23000000.0
2009-11-25 12:11:00,4.94292,4.94293,4.94169,4.94209,21000000.0
2009-11-25 12:12:00,4.94296,4.9431,4.94221,4.94292,9000000.0
2009-11-25 12:13:00,4.94189,4.94316,4.94189,4.94316,13000000.0
2009-11-25 12:14:00,4.94202,4.94299,4.94132,4.94183,15000000.0
2009-11-25 12:15:00,4.94301,4.94301,4.94126,4.94188,14000000.0
2009-11-25 12:16:00,4.94217,4.94241,4.94098,4.94124,16000000.0
2009-11-25 12:17:00,4.94207,4.94371,4.94168,4.94222,13000000.0
2009-11-25 12:18:00,4.94228,4.94403,4.94183,4.94297,9000000.0
2009-11-25 12:19:00,4.94322,4.94482,4.94322,4.94482,10000000.0
2009-11-25 12:20:00,4.94582,4.94633,4.9447,4.94626,7000000.0
2009-11-25 12:21:00,4.94459,4.94639,4.94423,4.94587,13000000.0
2009-11-25 12:22:00,4.94616,4.94627,4.94382,4.94557,10000000.0
2009-11-25 12:23:00,4.94437,4.94506,4.94375,4.94496,10000000.0
2009-11-25 12:24:00,4.94318,4.94487,4.94318,4.94473,12000000.0
2009-11-25 12:25:00,4.94471,4.94518,4.94362,4.9447,12000000.0
2009-11-25 12:26:00,4.9445,4.94603,4.94351,4.94436,20000000.0
2009-11-25 12:27:00,4.9449,4.9459,4.94456,4.9459,12000000.0
2009-11-25 12:28:00,4.946,4.94631,4.94446,4.94464,14000000.0
2009-11-25 12:29:00,4.94602,4.94744,4.94563,4.94744,10000000.0
2009-11-25 12:30:00,4.94728,4.94728,4.94537,4.94624,19000000.0
2009-11-25 12:31:00,4.94649,4.9468,4.94523,4.94564,11000000.0
2009-11-25 12:32:00,4.94638,4.94638,4.94453,4.94501,10000000.0
2009-11-25 12:33:00,4.94442,4.94569,4.94377,4.94483,15000000.0
2009-11-25 12:34:00,4.94521,4.94609,4.94434,4.94609,16000000.0
2009-11-25 12:35:00,4.94661,4.9467,4.94449,4.94622,10000000.0
2009-11-25 12:36:00,4.94463,4.94621,4.94463,4.94512,11000000.0
2009-11-25 12:37:00,4.94519,4.94636,4.94483,4.94579,10000000.0
2009-11-25 12:38:00,4.94635,4.94638,4.94459,4.94612,14000000.0
2009-11-25 12:39:00,4.94495,4.94618,4.94461,4.9456,14000000.0
2009-11-25 12:40:00,4.94572,4.946,4.94489,4.94489,11000000.0
2009-11-25 12:41:00,4.94527,4.94527,4.94342,4.94439,12000000.0
2009-11-25 12:42:00,4.9438,4.94489,4.94308,4.94439,14000000.0
2009-11-25 12:43:00,4.9452,4.94561,4.94402,4.94402,15000000.0
2009-11-25 12:44:00,4.94513,4.94632,4.94346,4.94632,16000000.0
2009-11-25 12:45:00,4.94638,4.94661,4.94499,4.945,10000000.0
2009-11-25 12:46:00,4.94503,4.94622,4.94476,4.94498,12000000.0
2009-11-25 12:47:00,4.94535,4.9467,4.94456,4.94456,13000000.0
2009-11-25 12:48:00,4.94448,4.94626,4.94432,4.94543,12000000.0
2009-11-25 12:49:00,4.94495,4.94665,4.94485,4.94665,14000000.0
2009-11-25 12:50:00,4.94589,4.94652,4.94549,4.94631,9000000.0
2009-11-25 12:51:00,4.94589,4.94662,4.94543,4.94565,10000000.0
2009-11-25 12:52:00,4.94627,4.94652,4.94519,4.94652,22000000.0
2009-11-25 12:53:00,4.94613,4.947,4.94573,4.94612,14000000.0
2009-11-25 12:54:00,4.94705,4.94715,4.9456,4.94709,13000000.0
2009-11-25 12:55:00,4.94675,4.94741,4.94563,4.9466,21000000.0
2009-11-25 12:56:00,4.94719,4.94766,4.94599,4.94687,18000000.0
2009-11-25 12:57:00,4.94765,4.94777,4.94603,4.94663,7000000.0
2009-11-25 12:58:00,4.94655,4.94737,4.94576,4.94658,12000000.0
2009-11-25 12:59:00,4.94723,4.94723,4.9455,4.94671,18000000.0
2009-11-25 13:00:00,4.94646,4.94801,4.94646,4.94733,14000000.0
2009-11-25 13:01:00,4.94705,4.94835,4.94636,4.94835,11000000.0
2009-11-25 13:02:00,4.9482,4.94898,4.94628,4.94628,15000000.0
2009-11-25 13:03:00,4.94734,4.94734,4.9458,4.94696,15000000.0
2009-11-25 13:04:00,4.94641,4.94694,4.94455,4.94455,16000000.0
2009-11-25 13:05:00,4.94505,4.94505,4.94348,4.94392,9000000.0
2009-11-25 13:06:00,4.94444,4.945,4.94294,4.94498,13000000.0
2009-11-25 13:07:00,4.94377,4.94525,4.9429,4.94485,13000000.0
2009-11-25 13:08:00,4.94363,4.94431,4.94295,4.94431,10000000.0
2009-11-25 13:09:00,4.94367,4.94421,4.94184,4.94184,15000000.0
2009-11-25 13:10:00,4.94295,4.94413,4.94227,4.94317,12000000.0
2009-11-25 13:11:00,4.94419,4.94435,4.94247,4.94307,12000000.0
2009-11-25 13:12:00,4.9433,4.94384,4.94217,4.94357,12000000.0
2009-11-25 13:13:00,4.9433,4.94334,4.94254,4.94254,11000000.0
2009-11-25 13:14:00,4.94338,4.94358,4.94209,4.94298,9000000.0
2009-11-25 13:15:00,4.9416,4.94238,4.94072,4.94118,15000000.0
2009-11-25 13:16:00,4.94019,4.94103,4.93948,4.94103,15000000.0
2009-11-25 13:17:00,4.9404,4.94126,4.93982,4.94045,17000000.0
2009-11-25 13:18:00,4.94067,4.94078,4.93875,4.93996,15000000.0
2009-11-25 13:19:00,4.94002,4.94243,4.93962,4.94195,15000000.0
2009-11-25 13:20:00,4.94234,4.94294,4.94137,4.94214,19000000.0
2009-11-25 13:21:00,4.94311,4.94311,4.94187,4.94271,10000000.0
2009-11-25 13:22:00,4.94279,4.94279,4.94021,4.94021,8000000.0
2009-11-25 13:23:00,4.94101,4.94235,4.94009,4.94178,15000000.0
2009-11-25 13:24:00,4.94243,4.94243,4.93893,4.94017,11000000.0
2009-11-25 13:25:00,4.93998,4.94119,4.93958,4.94119,9000000.0
2009-11-25 13:26:00,4.94079,4.94182,4.94079,4.94166,8000000.0
2009-11-25 13:27:00,4.94107,4.94107,4.9392,4.93967,15000000.0
2009-11-25 13:28:00,4.94093,4.94171,4.93952,4.94127,17000000.0
2009-11-25 13:29:00,4.9419,4.9419,4.93986,4.94015,11000000.0
2009-11-25 13:30:00,4.93992,4.93992,4.9366,4.93897,21000000.0
2009-11-25 13:31:00,4.93715,4.93884,4.93715,4.93844,11000000.0
2009-11-25 13:32:00,4.93983,4.93999,4.93825,4.93887,10000000.0
2009-11-25 13:33:00,4.93917,4.93966,4.93744,4.93861,8000000.0
2009-11-25 13:34:00,4.93778,4.93855,4.93637,4.93854,15000000.0
2009-11-25 13:35:00,4.93774,4.93825,4.93498,4.93616,13000000.0
2009-11-25 13:36:00,4.93619,4.93644,4.93494,4.93562,11000000.0
2009-11-25 13:37:00,4.93556,4.9363,4.93441,4.9363,8000000.0
2009-11-25 13:38:00,4.93596,4.93596,4.93313,4.93364,13000000.0
2009-11-25 13:39:00,4.93249,4.93284,4.92722,4.92722,7000000.0
2009-11-25 13:40:00,4.92628,4.92859,4.92558,4.92859,12000000.0
2009-11-25 13:41:00,4.92723,4.92815,4.92527,4.92699,15000000.0
2009-11-25 13:42:00,4.92565,4.92626,4.92312,4.92534,22000000.0
2009-11-25 13:43:00,4.92592,4.92727,4.92435,4.92607,13000000.0
2009-11-25 13:44:00,4.92588,4.9267,4.92433,4.92619,14000000.0
2009-11-25 13:45:00,4.9267,4.92717,4.9256,4.92717,7000000.0
2009-11-25 13:46:00,4.92789,4.92849,4.9271,4.92844,11000000.0
2009-11-25 13:47:00,4.92779,4.92891,4.92707,4.92884,11000000.0
2009-11-25 13:48:00,4.92705,4.92846,4.92679,4.92834,14000000.0
2009-11-25 13:49:00,4.92772,4.92874,4.92687,4.92769,13000000.0
2009-11-25 13:50:00,4.92664,4.92793,4.92545,4.92712,12000000.0
2009-11-25 13:51:00,4.9268,4.92739,4.92612,4.92729,11000000.0
2009-11-25 13:52:00,4.92738,4.929,4.92693,4.9287,9000000.0
2009-11-25 13:53:00,4.92912,4.92952,4.92813,4.92936,11000000.0
2009-11-25 13:54:00,4.92812,4.92989,4.9275,4.92976,17000000.0
2009-11-25 13:55:00,4.93045,4.9306,4.92941,4.93052,22000000.0
2009-11-25 13:56:00,4.9315,4.93204,4.93057,4.93204,13000000.0
2009-11-25 13:57:00,4.9316,4.93191,4.9301,4.93187,19000000.0
2009-11-25 13:58:00,4.93202,4.93249,4.93074,4.93079,11000000.0
2009-11-25 13:59:00,4.93223,4.93355,4.93137,4.93327,7000000.0
2009-11-25 14:00:00,4.9326,4.9326,4.93019,4.93082,9000000.0
2009-11-25 14:01:00,4.92968,4.93028,4.92842,4.92872,7000000.0
2009-11-25 14:02:00,4.92986,4.93079,4.92828,4.93032,13000000.0
2009-11-25 14:03:00,4.93079,4.93087,4.92932,4.9306,17000000.0
2009-11-25 14:04:00,4.93121,4.93121,4.92942,4.93041,13000000.0
2009-11-25 14:05:00,4.93066,4.93115,4.92945,4.93001,8000000.0
2009-11-25 14:06:00,4.92959,4.93107,4.92956,4.93095,10000000.0
2009-11-25 14:07:00,4.93213,4.9322,4.92995,4.93142,10000000.0
2009-11-25 14:08:00,4.93195,4.93208,4.93067,4.93208,14000000.0
2009-11-25 14:09:00,4.93219,4.9336,4.93183,4.9336,16000000.0
2009-11-25 14:10:00,4.93374,4.93374,4.93114,4.93321,12000000.0
2009-11-25 14:11:00,4.93303,4.93303,4.9312,4.93206,14000000.0
2009-11-25 14:12:00,4.93141,4.93213,4.93063,4.93159,13000000.0
2009-11-25 14:13:00,4.9322,4.93267,4.93125,4.93267,11000000.0
2009-11-25 14:14:00,4.93095,4.93239,4.93018,4.93125,14000000.0
2009-11-25 14:15:00,4.93077,4.93197,4.93048,4.93197,11000000.0
2009-11-25 14:16:00,4.93216,4.93218,4.93039,4.93078,11000000.0
2009-11-25 14:17:00,4.93196,4.93284,4.93068,4.93284,14000000.0
2009-11-25 14:18:00,4.9327,4.93307,4.93153,4.93153,11000000.0
2009-11-25 14:19:00,4.93252,4.93316,4.93144,4.93223,8000000.0
2009-11-25 14:20:00,4.93011,4.9319,4.92999,4.93125,10000000.0
2009-11-25 14:21:00,4.93175,4.93239,4.93073,4.93199,14000000.0
2009-11-25 14:22:00,4.93144,4.93144,4.92931,4.92931,17000000.0
2009-11-25 14:23:00,4.93004,4.93004,4.92902,4.92966,8000000.0
2009-11-25 14:24:00,4.92928,4.9299,4.92846,4.92911,16000000.0
2009-11-25 14:25:00,4.92961,4.92961,4.92821,4.9293,11000000.0
2009-11-25 14:26:00,4.92966,4.93002,4.92775,4.92927,14000000.0
2009-11-25 14:27:00,4.92873,4.92873,4.92667,4.92667,8000000.0
2009-11-25 14:28:00,4.92837,4.92837,4.92657,4.92781,11000000.0
2009-11-25 14:29:00,4.92733,4.92749,4.92506,4.92506,11000000.0
2009-11-25 14:30:00,4.92534,4.92676,4.92534,4.92563,14000000.0
2009-11-25 14:31:00,4.92652,4.92729,4.92562,4.92725,15000000.0
2009-11-25 14:32:00,4.92663,4.9287,4.92632,4.92854,9000000.0
2009-11-25 14:33:00,4.92891,4.92891,4.92714,4.92784,12000000.0
2009-11-25 14:34:00,4.92811,4.92904,4.92726,4.92893,12000000.0
2009-11-25 14:35:00,4.92947,4.93065,4.92776,4.92954,18000000.0
2009-11-25 14:36:00,4.93017,4.9306,4.92921,4.93051,12000000.0
2009-11-25 14:37:00,4.92998,4.93009,4.92773,4.93009,12000000.0
2009-11-25 14:38:00,4.93003,4.93036,4.92844,4.92955,24000000.0
2009-11-25 14:39:00,4.92928,4.92928,4.9281,4.92839,12000000.0
2009-11-25 14:40:00,4.92634,4.92896,4.92579,4.92659,15000000.0
2009-11-25 14:41:00,4.9278,4.92908,4.92683,4.92908,17000000.0
2009-11-25 14:42:00,4.92798,4.9297,4.92798,4.92904,15000000.0
2009-11-25 14:43:00,4.9294,4.9294,4.92705,4.92753,9000000.0
2009-11-25 14:44:00,4.92851,4.92941,4.92763,4.92763,7000000.0
2009-11-25 14:45:00,4.92873,4.92924,4.92774,4.92924,17000000.0
2009-11-25 14:46:00,4.92982,4.9299,4.92851,4.92973,14000000.0
2009-11-25 14:47:00,4.92946,4.92977,4.92753,4.92825,16000000.0
2009-11-25 14:48:00,4.92886,4.92957,4.92807,4.92912,12000000.0
2009-11-25 14:49:00,4.9292,4.92968,4.92783,4.92818,20000000.0
2009-11-25 14:50:00,4.92826,4.92861,4.92726,4.92846,12000000.0
2009-11-25 14:51:00,4.92642,4.92878,4.92642,4.92712,12000000.0
2009-11-25 14:52:00,4.92777,4.92903,4.92735,4.92755,22000000.0
2009-11-25 14:53:00,4.92926,4.92926,4.92733,4.92892,17000000.0
2009-11-25 14:54:00,4.92953,4.93038,4.92874,4.92994,14000000.0
2009-11-25 14:55:00,4.92996,4.93015,4.92876,4.92981,20000000.0
2009-11-25 14:56:00,4.92984,4.93018,4.92788,4.9296,22000000.0
2009-11-25 14:57:00,4.93001,4.93001,4.92842,4.92906,10000000.0
2009-11-25 14:58:00,4.92961,4.93028,4.92847,4.93028,17000000.0
2009-11-25 14:59:00,4.92923,4.93019,4.92819,4.92916,12000000.0
2009-11-25 15:00:00,4.92943,4.92957,4.92813,4.92813,14000000.0
2009-11-25 15:01:00,4.92965,4.92965,4.92762,4.92939,16000000.0
2009-11-25 15:02:00,4.92992,4.92992,4.92823,4.92935,13000000.0
2009-11-25 15:03:00,4.92922,4.93015,4.92854,4.93015,7000000.0
2009-11-25 15:04:00,4.92992,4.93025,4.92829,4.92986,12000000.0
2009-11-25 15:05:00,4.93004,4.93035,4.92857,4.92857,20000000.0
2009-11-25 15:06:00,4.92856,4.93026,4.92856,4.9286,9000000.0
2009-11-25 15:07:00,4.9297,4.92994,4.92862,4.92884,9000000.0
2009-11-25 15:08:00,4.92875,4.92875,4.92584,4.92584,14000000.0
2009-11-25 15:09:00,4.92764,4.92791,4.92614,4.92774,14000000.0
2009-11-25 15:10:00,4.9279,4.9279,4.92653,4.92738,15000000.0
2009-11-25 15:11:00,4.92624,4.92759,4.92609,4.92731,10000000.0
2009-11-25 15:12:00,4.92747,4.92801,4.92681,4.92801,10000000.0
2009-11-25 15:13:00,4.92749,4.92773,4.92609,4.92714,20000000.0
2009-11-25 15:14:00,4.9272,4.92805,4.92657,4.92795,10000000.0
2009-11-25 15:15:00,4.92598,4.92786,4.92598,4.9263,13000000.0
2009-11-25 15:16:00,4.92623,4.92841,4.92623,4.92841,11000000.0
2009-11-25 15:17:00,4.92732,4.92824,4.9268,4.92824,17000000.0
2009-11-25 15:18:00,4.92684,4.92829,4.92649,4.92829,11000000.0
2009-11-25 15:19:00,4.92894,4.92894,4.92603,4.927,18000000.0
2009-11-25 15:20:00,4.92591,4.92732,4.92591,4.92721,14000000.0
2009-11-25 15:21:00,4.92769,4.92769,4.92581,4.92594,15000000.0
2009-11-25 15:22:00,4.9268,4.92733,4.92627,4.92721,8000000.0
2009-11-25 15:23:00,4.92741,4.92758,4.92557,4.92557,15000000.0
2009-11-25 15:24:00,4.92736,4.9277,4.92633,4.92701,12000000.0
2009-11-25 15:25:00,4.92697,4.92703,4.92571,4.92624,12000000.0
2009-11-25 15:26:00,4.92709,4.92778,4.9265,4.92758,15000000.0
2009-11-25 15:27:00,4.92807,4.92815,4.92667,4.92735,12000000.0
2009-11-25 15:28:00,4.92763,4.92876,4.92693,4.92876,12000000.0
2009-11-25 15:29:00,4.92854,4.92854,4.92724,4.92775,10000000.0
2009-11-25 15:30:00,4.92683,4.92879,4.92491,4.92872,12000000.0
2009-11-25 15:31:00,4.92924,4.92976,4.92688,4.92976,19000000.0
2009-11-25 15:32:00,4.92873,4.92947,4.92755,4.92931,7000000.0
2009-11-25 15:33:00,4.92895,4.93111,4.92777,4.93111,7000000.0
2009-11-25 15:34:00,4.9291,4.93064,4.92893,4.93011,12000000.0
2009-11-25 15:35:00,4.92878,4.93017,4.92713,4.92858,17000000.0
2009-11-25 15:36:00,4.92854,4.92854,4.92687,4.92695,11000000.0
2009-11-25 15:37:00,4.92742,4.92823,4.92677,4.92733,14000000.0
2009-11-25 15:38:00,4.92768,4.92792,4.92594,4.92716,20000000.0
2009-11-25 15:39:00,4.92731,4.92774,4.92591,4.92692,8000000.0
2009-11-25 15:40:00,4.92721,4.92834,4.92629,4.92834,11000000.0
2009-11-25 15:41:00,4.92889,4.93007,4.92731,4.93007,10000000.0
2009-11-25 15:42:00,4.93001,4.93094,4.92929,4.93058,13000000.0
2009-11-25 15:43:00,4.93073,4.93138,4.92939,4.93138,14000000.0
2009-11-25 15:44:00,4.93057,4.93112,4.92998,4.93106,8000000.0
2009-11-25 15:45:00,4.93029,4.93065,4.92865,4.92871,10000000.0
2009-11-25 15:46:00,4.92975,4.93057,4.92919,4.9301,12000000.0
2009-11-25 15:47:00,4.92891,4.93025,4.92891,4.9298,18000000.0
2009-11-25 15:48:00,4.93015,4.93093,4.92934,4.92934,9000000.0
2009-11-25 15:49:00,4.93012,4.93132,4.92907,4.93095,14000000.0
2009-11-25 15:50:00,4.93063,4.93063,4.92867,4.92952,18000000.0
2009-11-25 15:51:00,4.92921,4.92938,4.92814,4.92873,8000000.0
2009-11-25 15:52:00,4.92995,4.93097,4.92829,4.93097,11000000.0
2009-11-25 15:53:00,4.93029,4.93106,4.92918,4.93059,15000000.0
2009-11-25 15:54:00,4.92899,4.92978,4.92876,4.92876,9000000.0
2009-11-25 15:55:00,4.92831,4.93027,4.92831,4.92851,9000000.0
2009-11-25 15:56:00,4.92963,4.93003,4.92885,4.92995,11000000.0
2009-11-25 15:57:00,4.9303,4.9303,4.92833,4.93018,15000000.0
2009-11-25 15:58:00,4.92976,4.92976,4.92802,4.9294,13000000.0
2009-11-25 15:59:00,4.92887,4.93194,4.92752,4.93194,15000000.0
2009-11-25 16:00:00,4.93302,4.93461,4.93166,4.93307,11000000.0
2009-11-25 16:01:00,4.93339,4.93339,4.93123,4.93137,14000000.0
2009-11-25 16:02:00,4.93116,4.9327,4.92983,4.93005,11000000.0
2009-11-25 16:03:00,4.93071,4.93086,4.92947,4.93071,8000000.0
2009-11-25 16:04:00,4.93177,4.93256,4.93094,4.93243,8000000.0
2009-11-25 16:05:00,4.93393,4.93435,4.93156,4.93378,8000000.0
2009-11-25 16:06:00,4.93247,4.93461,4.93198,4.93326,16000000.0
2009-11-25 16:07:00,4.93373,4.93373,4.93147,4.93265,18000000.0
2009-11-25 16:08:00,4.93127,4.93278,4.93127,4.93278,14000000.0
2009-11-25 16:09:00,4.93318,4.93486,4.93209,4.93209,12000000.0
2009-11-25 16:10:00,4.93327,4.9339,4.93228,4.9339,10000000.0
2009-11-25 16:11:00,4.93357,4.935,4.93276,4.93439,13000000.0
2009-11-25 16:12:00,4.93371,4.93463,4.9327,4.93332,16000000.0
2009-11-25 16:13:00,4.93228,4.9337,4.93216,4.93278,7000000.0
2009-11-25 16:14:00,4.93385,4.93385,4.93243,4.93309,16000000.0
2009-11-25 16:15:00,4.93372,4.93547,4.93221,4.93547,15000000.0
2009-11-25 16:16:00,4.93505,4.93505,4.93233,4.93409,17000000.0
2009-11-25 16:17:00,4.9344,4.9344,4.93138,4.93352,10000000.0
2009-11-25 16:18:00,4.93305,4.9334,4.9324,4.93325,10000000.0
2009-11-25 16:19:00,4.93297,4.93343,4.93146,4.93245,12000000.0
2009-11-25 16:20:00,4.93205,4.93327,4.93154,4.93295,11000000.0
2009-11-25 16:21:00,4.93306,4.93306,4.93093,4.93093,8000000.0
2009-11-25 16:22:00,4.93104,4.9323,4.93019,4.93158,16000000.0
2009-11-25 16:23:00,4.93028,4.93173,4.93006,4.93173,11000000.0
2009-11-25 16:24:00,4.93228,4.93232,4.93096,4.93102,14000000.0
2009-11-25 16:25:00,4.93117,4.93368,4.93117,4.93362,13000000.0
2009-11-25 16:26:00,4.93389,4.93389,4.93245,4.93351,16000000.0
2009-11-25 16:27:00,4.93398,4.93468,4.93258,4.93341,20000000.0
2009-11-25 16:28:00,4.93315,4.93374,4.93179,4.93298,12000000.0
2009-11-25 16:29:00,4.93296,4.935,4.93279,4.9345,13000000.0
2009-11-25 16:30:00,4.935,4.93589,4.93301,4.93464,17000000.0
2009-11-25 16:31:00,4.9333,4.93643,4.9333,4.93575,13000000.0
2009-11-25 16:32:00,4.93686,4.93702,4.93475,4.93686,10000000.0
2009-11-25 16:33:00,4.93763,4.93881,4.93683,4.93819,15000000.0
2009-11-25 16:34:00,4.93747,4.93747,4.93585,4.93686,9000000.0
2009-11-25 16:35:00,4.93685,4.93713,4.93544,4.93679,18000000.0
2009-11-25 16:36:00,4.93609,4.93706,4.9355,4.9367,8000000.0
2009-11-25 16:37:00,4.93715,4.93868,4.93646,4.93818,22000000.0
2009-11-25 16:38:00,4.93824,4.93824,4.93638,4.93792,14000000.0
2009-11-25 16:39:00,4.9366,4.9379,4.93533,4.93707,14000000.0
2009-11-25 16:40:00,4.9372,4.9372,4.9354,4.93702,17000000.0
2009-11-25 16:41:00,4.93749,4.93839,4.93652,4.93839,9000000.0
2009-11-25 16:42:00,4.93705,4.94059,4.93705,4.94016,13000000.0
2009-11-25 16:43:00,4.93981,4.94026,4.9381,4.93986,13000000.0
2009-11-25 16:44:00,4.94108,4.94117,4.93884,4.93884,11000000.0
2009-11-25 16:45:00,4.93888,4.93929,4.93705,4.93868,18000000.0
2009-11-25 16:46:00,4.93818,4.93905,4.9374,4.93905,11000000.0
2009-11-25 16:47:00,4.93845,4.93845,4.93579,4.93812,15000000.0
2009-11-25 16:48:00,4.93754,4.93786,4.93675,4.93779,7000000.0
2009-11-25 16:49:00,4.93812,4.93895,4.93705,4.93857,16000000.0
2009-11-25 16:50:00,4.93912,4.93933,4.93686,4.93875,9000000.0
2009-11-25 16:51:00,4.93688,4.93955,4.93672,4.93876,22000000.0
2009-11-25 16:52:00,4.93872,4.93939,4.93765,4.93939,11000000.0
2009-11-25 16:53:00,4.93763,4.93842,4.93611,4.93706,12000000.0
2009-11-25 16:54:00,4.93699,4.93815,4.93657,4.93787,17000000.0
2009-11-25 16:55:00,4.93711,4.93771,4.93574,4.93689,15000000.0
2009-11-25 16:56:00,4.93692,4.93692,4.93368,4.93559,11000000.0
2009-11-25 16:57:00,4.93477,4.93565,4.93364,4.93533,8000000.0
2009-11-25 16:58:00,4.93477,4.9348,4.93278,4.93478,12000000.0
2009-11-25 16:59:00,4.93448,4.93477,4.93324,4.93361,15000000.0
2009-11-25 17:00:00,4.93418,4.93424,4.93147,4.9342,10000000.0
2009-11-25 17:01:00,4.93475,4.9361,4.9341,4.93539,10000000.0
2009-11-25 17:02:00,4.93525,4.93548,4.93377,4.93465,8000000.0
2009-11-25 17:03:00,4.93391,4.93396,4.93228,4.93396,11000000.0
2009-11-25 17:04:00,4.9343,4.93445,4.93241,4.93241,10000000.0
2009-11-25 17:05:00,4.93191,4.93393,4.93191,4.93348,18000000.0
2009-11-25 17:06:00,4.93457,4.93504,4.9327,4.93504,9000000.0
2009-11-25 17:07:00,4.93478,4.935,4.93303,4.93481,20000000.0
2009-11-25 17:08:00,4.93431,4.93476,4.93313,4.93409,11000000.0
2009-11-25 17:09:00,4.93221,4.93429,4.93203,4.93429,14000000.0
2009-11-25 17:10:00,4.93399,4.93562,4.93306,4.93562,10000000.0
2009-11-25 17:11:00,4.9352,4.9356,4.93344,4.93344,12000000.0
2009-11-25 17:12:00,4.93573,4.93576,4.93459,4.93527,7000000.0
2009-11-25 17:13:00,4.9354,4.9354,4.9335,4.93529,13000000.0
2009-11-25 17:14:00,4.93491,4.93525,4.93331,4.93443,13000000.0
2009-11-25 17:15:00,4.93462,4.93539,4.93306,4.93407,12000000.0
2009-11-25 17:16:00,4.93533,4.93583,4.93407,4.9353,13000000.0
2009-11-25 17:17:00,4.9343,4.93616,4.93408,4.93616,12000000.0
2009-11-25 17:18:00,4.9361,4.9361,4.93302,4.93442,15000000.0
2009-11-25 17:19:00,4.93384,4.93393,4.93198,4.93274,10000000.0
2009-11-25 17:20:00,4.93276,4.93407,4.93255,4.93339,13000000.0
2009-11-25 17:21:00,4.93412,4.93454,4.93252,4.93369,17000000.0
2009-11-25 17:22:00,4.93282,4.93479,4.93205,4.93478,15000000.0
2009-11-25 17:23:00,4.93416,4.93416,4.93263,4.93343,10000000.0
2009-11-25 17:24:00,4.93292,4.93369,4.93259,4.93293,17000000.0
2009-11-25 17:25:00,4.93413,4.9362,4.93348,4.9362,11000000.0
2009-11-25 17:26:00,4.93639,4.9365,4.93441,4.9365,12000000.0
2009-11-25 17:27:00,4.93663,4.93693,4.93546,4.93666,9000000.0
2009-11-25 17:28:00,4.93631,4.93694,4.93484,4.93694,16000000.0
2009-11-25 17:29:00,4.93687,4.93689,4.93587,4.93629,9000000.0
2009-11-25 17:30:00,4.93551,4.93583,4.93463,4.93582,11000000.0
2009-11-25 17:31:00,4.93548,4.93563,4.93401,4.93511,13000000.0
2009-11-25 17:32:00,4.93641,4.93656,4.93397,4.93474,13000000.0
2009-11-25 17:33:00,4.93542,4.93732,4.93506,4.93732,11000000.0
2009-11-25 17:34:00,4.93827,4.93945,4.93697,4.93782,12000000.0
2009-11-25 17:35:00,4.93871,4.93964,4.93795,4.93893,13000000.0
2009-11-25 17:36:00,4.93851,4.93881,4.9373,4.93813,14000000.0
2009-11-25 17:37:00,4.93867,4.9412,4.93839,4.9412,10000000.0
2009-11-25 17:38:00,4.94116,4.9418,4.94039,4.94133,7000000.0
2009-11-25 17:39:00,4.94044,4.94044,4.9381,4.94025,16000000.0
2009-11-25 17:40:00,4.94053,4.94061,4.93901,4.9402,17000000.0
2009-11-25 17:41:00,4.93973,4.94009,4.93667,4.93683,16000000.0
2009-11-25 17:42:00,4.93777,4.93804,4.9364,4.93782,16000000.0
2009-11-25 17:43:00,4.93805,4.93899,4.93689,4.93819,17000000.0
2009-11-25 17:44:00,4.93684,4.93764,4.93609,4.93676,8000000.0
2009-11-25 17:45:00,4.93694,4.93753,4.93589,4.93733,11000000.0
2009-11-25 17:46:00,4.93731,4.93772,4.93623,4.93769,9000000.0
2009-11-25 17:47:00,4.93805,4.93805,4.93622,4.93707,19000000.0
2009-11-25 17:48:00,4.936,4.93709,4.93523,4.93594,16000000.0
2009-11-25 17:49:00,4.93742,4.93788,4.93595,4.9368,15000000.0
2009-11-25 17:50:00,4.93684,4.93815,4.93614,4.93614,11000000.0
2009-11-25 17:51:00,4.93756,4.93815,4.93717,4.9373,9000000.0
2009-11-25 17:52:00,4.93758,4.9379,4.9367,4.93763,11000000.0
2009-11-25 17:53:00,4.93689,4.93707,4.93603,4.93603,9000000.0
2009-11-25 17:54:00,4.93782,4.93791,4.93647,4.93707,10000000.0
2009-11-25 17:55:00,4.937,4.93711,4.93588,4.93667,10000000.0
2009-11-25 17:56:00,4.93793,4.9385,4.93614,4.93777,16000000.0
2009-11-25 17:57:00,4.93738,4.93876,4.93707,4.93834,14000000.0
2009-11-25 17:58:00,4.93904,4.93904,4.93724,4.93819,24000000.0
2009-11-25 17:59:00,4.93812,4.93812,4.93549,4.93732,11000000.0
2009-11-25 18:00:00,4.93683,4.93756,4.93548,4.9356,10000000.0
2009-11-25 18:01:00,4.93733,4.93774,4.9364,4.93768,14000000.0
2009-11-25 18:02:00,4.93717,4.93824,4.93624,4.93687,12000000.0
2009-11-25 18:03:00,4.93809,4.93809,4.9359,4.93713,17000000.0
2009-11-25 18:04:00,4.93699,4.93699,4.93456,4.93522,15000000.0
2009-11-25 18:05:00,4.93522,4.93653,4.93428,4.93653,15000000.0
2009-11-25 18:06:00,4.93541,4.93716,4.93504,4.93669,15000000.0
2009-11-25 18:07:00,4.93644,4.93644,4.93457,4.93513,16000000.0
2009-11-25 18:08:00,4.93442,4.9345,4.93268,4.9345,16000000.0
2009-11-25 18:09:00,4.93337,4.93466,4.9327,4.93466,12000000.0
2009-11-25 18:10:00,4.93466,4.93569,4.93279,4.93463,17000000.0
2009-11-25 18:11:00,4.93543,4.93543,4.93353,4.93439,16000000.0
2009-11-25 18:12:00,4.93379,4.93392,4.93237,4.93335,13000000.0
2009-11-25 18:13:00,4.93167,4.93402,4.93167,4.93402,17000000.0
2009-11-25 18:14:00,4.93381,4.93478,4.93273,4.93325,13000000.0
2009-11-25 18:15:00,4.93334,4.93334,4.93179,4.93197,13000000.0
2009-11-25 18:16:00,4.93391,4.93391,4.93241,4.93345,15000000.0
2009-11-25 18:17:00,4.93212,4.93341,4.93202,4.93292,16000000.0
2009-11-25 18:18:00,4.93253,4.93288,4.93184,4.93288,18000000.0
2009-11-25 18:19:00,4.93228,4.93292,4.9314,4.93255,12000000.0
2009-11-25 18:20:00,4.93341,4.93464,4.93232,4.93404,16000000.0
2009-11-25 18:21:00,4.9339,4.935,4.93305,4.93305,19000000.0
2009-11-25 18:22:00,4.93426,4.93481,4.93329,4.93439,20000000.0
2009-11-25 18:23:00,4.93513,4.9359,4.9344,4.93493,16000000.0
2009-11-25 18:24:00,4.93447,4.9349,4.93334,4.93415,14000000.0
2009-11-25 18:25:00,4.93539,4.93539,4.93346,4.93509,18000000.0
2009-11-25 18:26:00,4.93489,4.93493,4.93349,4.9343,9000000.0
2009-11-25 18:27:00,4.93437,4.93462,4.9333,4.93418,16000000.0
2009-11-25 18:28:00,4.9344,4.9344,4.93277,4.9332,11000000.0
2009-11-25 18:29:00,4.93403,4.93464,4.93283,4.93311,15000000.0
2009-11-25 18:30:00,4.93385,4.93385,4.9318,4.93262,14000000.0
2009-11-25 18:31:00,4.93239,4.93244,4.93041,4.93143,19000000.0
2009-11-25 18:32:00,4.93148,4.93148,4.92923,4.93045,13000000.0
2009-11-25 18:33:00,4.92876,4.93037,4.92876,4.92886,13000000.0
2009-11-25 18:34:00,4.92951,4.92974,4.92884,4.92884,9000000.0
2009-11-25 18:35:00,4.92947,4.93052,4.92877,4.93052,14000000.0
2009-11-25 18:36:00,4.93003,4.93038,4.92843,4.92933,12000000.0
2009-11-25 18:37:00,4.92923,4.92967,4.92724,4.92859,13000000.0
2009-11-25 18:38:00,4.92937,4.93016,4.92791,4.92797,17000000.0
2009-11-25 18:39:00,4.92983,4.92983,4.92792,4.92847,18000000.0
2009-11-25 18:40:00,4.92902,4.92902,4.92661,4.92756,14000000.0
2009-11-25 18:41:00,4.92821,4.92821,4.92659,4.92659,18000000.0
2009-11-25 18:42:00,4.92782,4.9279,4.92663,4.92782,14000000.0
2009-11-25 18:43:00,4.92794,4.92956,4.92715,4.92715,14000000.0
2009-11-25 18:44:00,4.92863,4.92896,4.92663,4.92711,12000000.0
2009-11-25 18:45:00,4.92685,4.9295,4.92685,4.9295,17000000.0
2009-11-25 18:46:00,4.92784,4.92995,4.92782,4.92995,15000000.0
2009-11-25 18:47:00,4.92988,4.92988,4.92748,4.92748,16000000.0
2009-11-25 18:48:00,4.92873,4.92916,4.92727,4.9274,11000000.0
2009-11-25 18:49:00,4.92831,4.92848,4.92704,4.92812,8000000.0
2009-11-25 18:50:00,4.92793,4.92935,4.92769,4.92858,16000000.0
2009-11-25 18:51:00,4.9287,4.92944,4.92786,4.92906,19000000.0
2009-11-25 18:52:00,4.92858,4.92879,4.9269,4.9269,10000000.0
2009-11-25 18:53:00,4.92903,4.92903,4.92648,4.92765,10000000.0
2009-11-25 18:54:00,4.92652,4.92758,4.92619,4.92619,11000000.0
2009-11-25 18:55:00,4.92645,4.92758,4.92614,4.9264,8000000.0
2009-11-25 18:56:00,4.92665,4.92777,4.92601,4.92737,16000000.0
2009-11-25 18:57:00,4.92709,4.92755,4.92601,4.92755,8000000.0
2009-11-25 18:58:00,4.92723,4.92763,4.92549,4.92584,13000000.0
2009-11-25 18:59:00,4.92725,4.9278,4.92622,4.92747,17000000.0
2009-11-25 19:00:00,4.92692,4.92692,4.92492,4.92649,13000000.0
2009-11-25 19:01:00,4.92684,4.92796,4.92611,4.92758,12000000.0
2009-11-25 19:02:00,4.92763,4.92803,4.92586,4.92753,16000000.0
2009-11-25 19:03:00,4.9264,4.92781,4.92602,4.92694,17000000.0
2009-11-25 19:04:00,4.92634,4.9282,4.92631,4.92671,12000000.0
2009-11-25 19:05:00,4.92828,4.92859,4.92717,4.92807,17000000.0
2009-11-25 19:06:00,4.92859,4.92859,4.92723,4.9282,7000000.0
2009-11-25 19:07:00,4.92784,4.92829,4.92714,4.92714,20000000.0
2009-11-25 19:08:00,4.92845,4.92901,4.9272,4.9276,21000000.0
2009-11-25 19:09:00,4.9282,4.92907,4.92738,4.9289,16000000.0
2009-11-25 19:10:00,4.92893,4.92927,4.92716,4.92835,14000000.0
2009-11-25 19:11:00,4.92862,4.92865,4.92667,4.9281,12000000.0
2009-11-25 19:12:00,4.92759,4.92879,4.92719,4.92847,18000000.0
2009-11-25 19:13:00,4.92742,4.92883,4.92665,4.92866,14000000.0
2009-11-25 19:14:00,4.92801,4.92851,4.92711,4.9285,18000000.0
2009-11-25 19:15:00,4.9268,4.92811,4.9263,4.92637,9000000.0
2009-11-25 19:16:00,4.92593,4.92647,4.92481,4.92481,12000000.0
2009-11-25 19:17:00,4.92645,4.92645,4.92497,4.92576,14000000.0
2009-11-25 19:18:00,4.92608,4.92695,4.92534,4.92629,16000000.0
2009-11-25 19:19:00,4.92524,4.92667,4.92524,4.9264,7000000.0
2009-11-25 19:20:00,4.92564,4.92716,4.9252,4.92716,8000000.0
2009-11-25 19:21:00,4.9259,4.92744,4.92524,4.92709,18000000.0
2009-11-25 19:22:00,4.92648,4.92753,4.92602,4.92748,9000000.0
2009-11-25 19:23:00,4.92679,4.92679,4.92519,4.92678,10000000.0
2009-11-25 19:24:00,4.92692,4.92692,4.92566,4.92667,11000000.0
2009-11-25 19:25:00,4.92643,4.92716,4.92513,4.92652,17000000.0
2009-11-25 19:26:00,4.92659,4.92709,4.92567,4.92641,11000000.0
2009-11-25 19:27:00,4.92691,4.9271,4.92565,4.92619,13000000.0
2009-11-25 19:28:00,4.92606,4.92662,4.92518,4.92518,10000000.0
2009-11-25 19:29:00,4.92575,4.92608,4.92501,4.92582,11000000.0
2009-11-25 19:30:00,4.92523,4.92629,4.92469,4.92605,12000000.0
2009-11-25 19:31:00,4.9259,4.92609,4.92514,4.92609,8000000.0
2009-11-25 19:32:00,4.92699,4.92699,4.92466,4.92466,11000000.0
2009-11-25 19:33:00,4.92622,4.92622,4.92393,4.92562,13000000.0
2009-11-25 19:34:00,4.92486,4.92536,4.92347,4.92536,12000000.0
2009-11-25 19:35:00,4.92538,4.92589,4.92345,4.92479,13000000.0
2009-11-25 19:36:00,4.92627,4.9269,4.92446,4.92585,12000000.0
2009-11-25 19:37:00,4.92589,4.92605,4.92496,4.92519,8000000.0
2009-11-25 19:38:00,4.92506,4.92643,4.92469,4.92601,20000000.0
2009-11-25 19:39:00,4.92609,4.92712,4.92602,4.92678,11000000.0
2009-11-25 19:40:00,4.92719,4.92775,4.92597,4.92597,11000000.0
2009-11-25 19:41:00,4.92727,4.92777,4.92617,4.92737,9000000.0
2009-11-25 19:42:00,4.92629,4.92703,4.9257,4.92606,10000000.0
2009-11-25 19:43:00,4.92645,4.92799,4.92603,4.9263,14000000.0
2009-11-25 19:44:00,4.92774,4.92803,4.92663,4.92803,15000000.0
2009-11-25 19:45:00,4.92726,4.92816,4.9265,4.92802,12000000.0
2009-11-25 19:46:00,4.9274,4.92779,4.92642,4.92704,11000000.0
2009-11-25 19:47:00,4.92732,4.92763,4.92611,4.92692,10000000.0
2009-11-25 19:48:00,4.92635,4.92711,4.92598,4.92655,9000000.0
2009-11-25 19:49:00,4.92636,4.92831,4.9263,4.9263,16000000.0
2009-11-25 19:50:00,4.92809,4.92809,4.92685,4.927,10000000.0
2009-11-25 19:51:00,4.92738,4.92809,4.92687,4.92702,11000000.0
2009-11-25 19:52:00,4.92705,4.92773,4.92613,4.92674,19000000.0
2009-11-25 19:53:00,4.92761,4.92779,4.92584,4.92779,19000000.0
2009-11-25 19:54:00,4.92775,4.92775,4.92641,4.92713,14000000.0
2009-11-25 19:55:00,4.92761,4.92802,4.92623,4.92626,16000000.0
2009-11-25 19:56:00,4.92719,4.9279,4.92601,4.92601,12000000.0
2009-11-25 19:57:00,4.92715,4.92769,4.9266,4.92762,14000000.0
2009-11-25 19:58:00,4.92689,4.92793,4.92627,4.92645,13000000.0
2009-11-25 19:59:00,4.92804,4.92857,4.92715,4.92857,10000000.0
2009-11-25 20:00:00,4.92831,4.929,4.92683,4.92832,15000000.0
2009-11-25 20:01:00,4.92804,4.92804,4.92614,4.92783,14000000.0
2009-11-25 20:02:00,4.92622,4.92698,4.9259,4.92631,8000000.0
2009-11-25 20:03:00,4.92661,4.92704,4.92466,4.92591,13000000.0
2009-11-25 20:04:00,4.92664,4.9276,4.92517,4.92517,12000000.0
2009-11-25 20:05:00,4.9256,4.92607,4.92445,4.92445,11000000.0
2009-11-25 20:06:00,4.92507,4.9255,4.92458,4.92528,10000000.0
2009-11-25 20:07:00,4.92534,4.92549,4.92362,4.92494,13000000.0
2009-11-25 20:08:00,4.92482,4.92547,4.92387,4.92534,16000000.0
2009-11-25 20:09:00,4.92571,4.92594,4.92413,4.92413,17000000.0
2009-11-25 20:10:00,4.92448,4.9254,4.92441,4.92461,10000000.0
2009-11-25 20:11:00,4.92514,4.92551,4.92435,4.92461,13000000.0
2009-11-25 20:12:00,4.92403,4.92625,4.92403,4.92614,15000000.0
2009-11-25 20:13:00,4.92507,4.92541,4.92392,4.92467,13000000.0
2009-11-25 20:14:00,4.92499,4.9252,4.9242,4.92445,8000000.0
2009-11-25 20:15:00,4.92458,4.92522,4.92338,4.92522,10000000.0
2009-11-25 20:16:00,4.92444,4.92455,4.92307,4.92404,14000000.0
2009-11-25 20:17:00,4.92408,4.92467,4.92271,4.92408,13000000.0
2009-11-25 20:18:00,4.92472,4.92516,4.92371,4.92437,7000000.0
2009-11-25 20:19:00,4.92535,4.92593,4.92475,4.92568,11000000.0
2009-11-25 20:20:00,4.92588,4.92647,4.92479,4.9255,19000000.0
2009-11-25 20:21:00,4.92691,4.92691,4.9246,4.92652,11000000.0
2009-11-25 20:22:00,4.92637,4.92637,4.9238,4.9238,11000000.0
2009-11-25 20:23:00,4.92451,4.92521,4.92379,4.92392,13000000.0
2009-11-25 20:24:00,4.92559,4.92601,4.92466,4.92503,9000000.0
2009-11-25 20:25:00,4.92493,4.92628,4.92435,4.92628,18000000.0
2009-11-25 20:26:00,4.92356,4.92569,4.92356,4.92566,7000000.0
2009-11-25 20:27:00,4.92496,4.92539,4.92376,4.92508,9000000.0
2009-11-25 20:28:00,4.92537,4.92547,4.92389,4.92532,13000000.0
2009-11-25 20:29:00,4.92413,4.92638,4.92386,4.92612,14000000.0
2009-11-25 20:30:00,4.92578,4.92634,4.9241,4.9241,16000000.0
2009-11-25 20:31:00,4.92595,4.92617,4.92452,4.9256,22000000.0
2009-11-25 20:32:00,4.92552,4.92592,4.9247,4.92553,12000000.0
2009-11-25 20:33:00,4.92564,4.92686,4.92564,4.92604,13000000.0
2009-11-25 20:34:00,4.92484,4.92634,4.92484,4.92615,15000000.0
2009-11-25 20:35:00,4.92639,4.92642,4.92436,4.92505,16000000.0
2009-11-25 20:36:00,4.92546,4.92591,4.92453,4.92574,15000000.0
2009-11-25 20:37:00,4.92519,4.92605,4.92387,4.92387,14000000.0
2009-11-25 20:38:00,4.92513,4.92574,4.92346,4.92419,13000000.0
2009-11-25 20:39:00,4.92556,4.9257,4.9242,4.92449,18000000.0
2009-11-25 20:40:00,4.92543,4.92543,4.92387,4.92477,14000000.0
2009-11-25 20:41:00,4.92364,4.92504,4.92364,4.92469,18000000.0
2009-11-25 20:42:00,4.9233,4.92474,4.9233,4.92474,12000000.0
2009-11-25 20:43:00,4.92477,4.92477,4.92325,4.92476,18000000.0
2009-11-25 20:44:00,4.92442,4.92523,4.92373,4.92523,18000000.0
2009-11-25 20:45:00,4.92569,4.92577,4.92402,4.92477,11000000.0
2009-11-25 20:46:00,4.92543,4.92543,4.92362,4.92369,18000000.0
2009-11-25 20:47:00,4.92335,4.92531,4.92327,4.92531,20000000.0
2009-11-25 20:48:00,4.92533,4.92533,4.92385,4.92514,17000000.0
2009-11-25 20:49:00,4.92463,4.92491,4.92398,4.92463,16000000.0
2009-11-25 20:50:00,4.9251,4.92515,4.92394,4.92394,8000000.0
2009-11-25 20:51:00,4.92423,4.925,4.92405,4.92435,8000000.0
2009-11-25 20:52:00,4.92515,4.92535,4.92399,4.92399,12000000.0
2009-11-25 20:53:00,4.92462,4.92506,4.92408,4.92438,16000000.0
2009-11-25 20:54:00,4.92533,4.92534,4.9238,4.92438,15000000.0
2009-11-25 20:55:00,4.92447,4.92564,4.92415,4.92456,16000000.0
2009-11-25 20:56:00,4.92493,4.92513,4.924,4.92513,7000000.0
2009-11-25 20:57:00,4.92466,4.92466,4.92278,4.92422,14000000.0
2009-11-25 20:58:00,4.92454,4.9246,4.92309,4.92415,10000000.0
2009-11-25 20:59:00,4.92443,4.92461,4.92274,4.924,11000000.0
2009-11-25 21:00:00,4.92227,4.92416,4.92217,4.92245,14000000.0
2009-11-25 21:01:00,4.92259,4.92385,4.92212,4.92334,12000000.0
2009-11-25 21:02:00,4.92353,4.92353,4.92179,4.92266,17000000.0
2009-11-25 21:03:00,4.92279,4.92358,4.92209,4.92308,11000000.0
2009-11-25 21:04:00,4.92396,4.92396,4.92299,4.92319,10000000.0
2009-11-25 21:05:00,4.9234,4.92407,4.92279,4.92377,8000000.0
2009-11-25 21:06:00,4.92415,4.92415,4.92235,4.92353,13000000.0
2009-11-25 21:07:00,4.92354,4.92414,4.92176,4.92352,14000000.0
2009-11-25 21:08:00,4.92379,4.92379,4.92259,4.92259,8000000.0
2009-11-25 21:09:00,4.92219,4.9241,4.92219,4.92351,13000000.0
2009-11-25 21:10:00,4.9243,4.92444,4.92278,4.92437,17000000.0
2009-11-25 21:11:00,4.92275,4.92389,4.92258,4.92389,15000000.0
2009-11-25 21:12:00,4.92463,4.92463,4.92314,4.92372,11000000.0
2009-11-25 21:13:00,4.92357,4.92488,4.92325,4.92488,12000000.0
2009-11-25 21:14:00,4.92442,4.92442,4.92286,4.9237,14000000.0
2009-11-25 21:15:00,4.92374,4.92437,4.92337,4.92411,13000000.0
2009-11-25 21:16:00,4.92349,4.92412,4.92215,4.92215,12000000.0
2009-11-25 21:17:00,4.92301,4.92424,4.9223,4.92316,16000000.0
2009-11-25 21:18:00,4.92284,4.9233,4.92207,4.92269,15000000.0
2009-11-25 21:19:00,4.92371,4.92371,4.92232,4.92294,15000000.0
2009-11-25 21:20:00,4.92264,4.92305,4.92196,4.92241,8000000.0
2009-11-25 21:21:00,4.92252,4.9234,4.92179,4.9234,17000000.0
2009-11-25 21:22:00,4.92119,4.92148,4.91795,4.91798,11000000.0
2009-11-25 21:23:00,4.9158,4.9158,4.90832,4.91273,23000000.0
2009-11-25 21:24:00,4.91277,4.91347,4.91091,4.91347,13000000.0
2009-11-25 21:25:00,4.91274,4.9131,4.91047,4.91306,15000000.0
2009-11-25 21:26:00,4.91332,4.91333,4.91143,4.91194,10000000.0
2009-11-25 21:27:00,4.91325,4.91325,4.91037,4.91279,10000000.0
2009-11-25 21:28:00,4.91136,4.91252,4.91059,4.91062,13000000.0
2009-11-25 21:29:00,4.91161,4.91329,4.91161,4.91329,10000000.0
2009-11-25 21:30:00,4.91269,4.91479,4.91269,4.91467,16000000.0
2009-11-25 21:31:00,4.91487,4.91635,4.91368,4.91541,18000000.0
2009-11-25 21:32:00,4.91476,4.91499,4.91228,4.913,15000000.0
2009-11-25 21:33:00,4.91317,4.91411,4.91198,4.91411,13000000.0
2009-11-25 21:34:00,4.91413,4.91413,4.91249,4.91372,9000000.0
2009-11-25 21:35:00,4.91283,4.91357,4.91216,4.91336,8000000.0
2009-11-25 21:36:00,4.91366,4.91419,4.91268,4.9141,18000000.0
2009-11-25 21:37:00,4.91354,4.91381,4.91216,4.91369,22000000.0
2009-11-25 21:38:00,4.91311,4.91333,4.91209,4.91278,9000000.0
2009-11-25 21:39:00,4.91275,4.91281,4.91152,4.91152,11000000.0
2009-11-25 21:40:00,4.91268,4.91358,4.91173,4.91217,19000000.0
2009-11-25 21:41:00,4.91258,4.91258,4.91013,4.91167,12000000.0
2009-11-25 21:42:00,4.91073,4.91171,4.90913,4.90913,11000000.0
2009-11-25 21:43:00,4.91074,4.91092,4.90907,4.90907,14000000.0
2009-11-25 21:44:00,4.91027,4.91067,4.90912,4.91002,13000000.0
2009-11-25 21:45:00,4.90987,4.90987,4.90788,4.90914,12000000.0
2009-11-25 21:46:00,4.90993,4.91079,4.90858,4.90913,14000000.0
2009-11-25 21:47:00,4.9097,4.91072,4.90932,4.91072,17000000.0
2009-11-25 21:48:00,4.90956,4.91077,4.90854,4.90857,16000000.0
2009-11-25 21:49:00,4.91067,4.91067,4.90912,4.91065,14000000.0
2009-11-25 21:50:00,4.91077,4.9114,4.90905,4.90905,13000000.0
2009-11-25 21:51:00,4.91095,4.91108,4.90768,4.9099,14000000.0
2009-11-25 21:52:00,4.90856,4.9095,4.90703,4.90703,17000000.0
2009-11-25 21:53:00,4.90856,4.90882,4.90727,4.90791,27000000.0
2009-11-25 21:54:00,4.90764,4.9089,4.90725,4.90725,10000000.0
2009-11-25 21:55:00,4.90805,4.90965,4.90803,4.90839,8000000.0
2009-11-25 21:56:00,4.91069,4.91193,4.90955,4.91193,16000000.0
2009-11-25 21:57:00,4.91147,4.91161,4.90927,4.91067,18000000.0
2009-11-25 21:58:00,4.90926,4.91167,4.90926,4.91099,18000000.0
2009-11-25 21:59:00,4.91136,4.91136,4.90913,4.91011,17000000.0
2009-11-25 22:00:00,4.90959,4.91039,4.90909,4.91039,9000000.0
2009-11-25 22:01:00,4.90874,4.91108,4.90874,4.91058,22000000.0
2009-11-25 22:02:00,4.9105,4.91087,4.90959,4.90959,11000000.0
2009-11-25 22:03:00,4.91087,4.9113,4.9094,4.91125,16000000.0
2009-11-25 22:04:00,4.91094,4.91094,4.90893,4.90893,12000000.0
2009-11-25 22:05:00,4.90953,4.91142,4.90953,4.91142,7000000.0
2009-11-25 22:06:00,4.90936,4.91093,4.9092,4.90954,15000000.0
2009-11-25 22:07:00,4.9108,4.91108,4.90966,4.90995,19000000.0
2009-11-25 22:08:00,4.90965,4.91151,4.90965,4.911,11000000.0
2009-11-25 22:09:00,4.90975,4.9112,4.90975,4.9112,10000000.0
2009-11-25 22:10:00,4.91001,4.91094,4.91001,4.9101,10000000.0
2009-11-25 22:11:00,4.91025,4.91116,4.90915,4.90955,18000000.0
2009-11-25 22:12:00,4.90813,4.91008,4.90813,4.90848,11000000.0
2009-11-25 22:13:00,4.90931,4.91042,4.90838,4.91008,14000000.0
2009-11-25 22:14:00,4.9103,4.91066,4.90888,4.91066,24000000.0
2009-11-25 22:15:00,4.91002,4.91038,4.90905,4.90908,13000000.0
2009-11-25 22:16:00,4.9098,4.91051,4.90853,4.91002,13000000.0
2009-11-25 22:17:00,4.90971,4.91109,4.90961,4.91108,8000000.0
2009-11-25 22:18:00,4.91053,4.91138,4.90923,4.91138,13000000.0
2009-11-25 22:19:00,4.91007,4.91143,4.91,4.91082,14000000.0
2009-11-25 22:20:00,4.91083,4.91179,4.91017,4.91137,21000000.0
2009-11-25 22:21:00,4.91104,4.91117,4.90967,4.90967,13000000.0
2009-11-25 22:22:00,4.91139,4.91139,4.90983,4.90983,12000000.0
2009-11-25 22:23:00,4.91102,4.91136,4.90963,4.91111,18000000.0
2009-11-25 22:24:00,4.91141,4.91194,4.90992,4.90992,14000000.0
2009-11-25 22:25:00,4.91068,4.91103,4.90927,4.90959,13000000.0
2009-11-25 22:26:00,4.91002,4.91051,4.90872,4.9092,13000000.0
2009-11-25 22:27:00,4.90946,4.90989,4.90818,4.90818,16000000.0
2009-11-25 22:28:00,4.90909,4.90979,4.90828,4.90947,13000000.0
2009-11-25 22:29:00,4.90931,4.9099,4.90798,4.9091,21000000.0
2009-11-25 22:30:00,4.91011,4.91011,4.90798,4.90918,17000000.0
2009-11-25 22:31:00,4.90859,4.90979,4.90815,4.90979,10000000.0
2009-11-25 22:32:00,4.90945,4.91002,4.90837,4.90956,13000000.0
2009-11-25 22:33:00,4.90947,4.90993,4.90847,4.9095,13000000.0
2009-11-25 22:34:00,4.90881,4.91009,4.90809,4.90809,13000000.0
2009-11-25 22:35:00,4.9089,4.9095,4.90792,4.90895,19000000.0
2009-11-25 22:36:00,4.90689,4.90884,4.9068,4.90705,14000000.0
2009-11-25 22:37:00,4.9089,4.90904,4.90696,4.90776,17000000.0
2009-11-25 22:38:00,4.90672,4.90778,4.90657,4.90657,9000000.0
2009-11-25 22:39:00,4.90815,4.90878,4.90639,4.90674,20000000.0
2009-11-25 22:40:00,4.90692,4.90829,4.90692,4.90778,13000000.0
2009-11-25 22:41:00,4.90774,4.9083,4.90656,4.90828,13000000.0
2009-11-25 22:42:00,4.90775,4.90814,4.90697,4.90769,10000000.0
2009-11-25 22:43:00,4.90649,4.90825,4.90619,4.90825,15000000.0
2009-11-25 22:44:00,4.90784,4.90819,4.90634,4.90819,16000000.0
2009-11-25 22:45:00,4.90788,4.90836,4.90676,4.90776,14000000.0
2009-11-25 22:46:00,4.90647,4.9084,4.90647,4.90757,12000000.0
2009-11-25 22:47:00,4.90863,4.90863,4.90702,4.90728,7000000.0
2009-11-25 22:48:00,4.90791,4.90812,4.90705,4.9071,16000000.0
2009-11-25 22:49:00,4.90898,4.90911,4.90734,4.90835,10000000.0
2009-11-25 22:50:00,4.90835,4.90835,4.90694,4.90831,15000000.0
2009-11-25 22:51:00,4.90764,4.9084,4.90736,4.90796,17000000.0
2009-11-25 22:52:00,4.90756,4.90814,4.90666,4.90666,10000000.0
2009-11-25 22:53:00,4.90751,4.9084,4.90669,4.90829,20000000.0
2009-11-25 22:54:00,4.90798,4.90849,4.90683,4.90849,10000000.0
2009-11-25 22:55:00,4.90763,4.90808,4.90638,4.90729,12000000.0
2009-11-25 22:56:00,4.90737,4.90816,4.90737,4.90807,9000000.0
2009-11-25 22:57:00,4.90668,4.90819,4.90668,4.90819,18000000.0
2009-11-25 22:58:00,4.9084,4.9084,4.90712,4.90791,13000000.0
2009-11-25 22:59:00,4.90794,4.90794,4.90686,4.90724,10000000.0
2009-11-25 23:00:00,4.90755,4.90807,4.90731,4.90803,17000000.0
2009-11-25 23:01:00,4.90789,4.90791,4.90647,4.90647,13000000.0
2009-11-25 23:02:00,4.90705,4.90804,4.90692,4.90746,7000000.0
2009-11-25 23:03:00,4.90644,4.90836,4.90644,4.90812,16000000.0
2009-11-25 23:04:00,4.90668,4.90835,4.90668,4.9077,12000000.0
2009-11-25 23:05:00,4.90824,4.90849,4.90755,4.90844,11000000.0
2009-11-25 23:06:00,4.90752,4.90785,4.9069,4.90771,11000000.0
2009-11-25 23:07:00,4.9078,4.90869,4.90715,4.90869,13000000.0
2009-11-25 23:08:00,4.90744,4.90897,4.90741,4.90777,20000000.0
2009-11-25 23:09:00,4.90765,4.9087,4.90704,4.90704,16000000.0
2009-11-25 23:10:00,4.90817,4.90881,4.90754,4.90754,16000000.0
2009-11-25 23:11:00,4.90713,4.90889,4.90713,4.90889,10000000.0
2009-11-25 23:12:00,4.90901,4.91014,4.9081,4.90824,12000000.0
2009-11-25 23:13:00,4.9082,4.90968,4.9082,4.90968,16000000.0
2009-11-25 23:14:00,4.90975,4.9098,4.90885,4.9098,9000000.0
2009-11-25 23:15:00,4.90862,4.9097,4.90845,4.9097,9000000.0
2009-11-25 23:16:00,4.90849,4.90945,4.90825,4.90906,18000000.0
2009-11-25 23:17:00,4.90775,4.90903,4.90775,4.90799,8000000.0
2009-11-25 23:18:00,4.90861,4.90888,4.90785,4.90785,10000000.0
2009-11-25 23:19:00,4.90889,4.90941,4.90818,4.90837,9000000.0
2009-11-25 23:20:00,4.90875,4.90957,4.90797,4.90879,17000000.0
2009-11-25 23:21:00,4.90906,4.90984,4.90831,4.90966,11000000.0
2009-11-25 23:22:00,4.90802,4.9099,4.90802,4.90955,12000000.0
2009-11-25 23:23:00,4.90929,4.90961,4.90818,4.90951,12000000.0
2009-11-25 23:24:00,4.90939,4.90982,4.9081,4.90912,12000000.0
2009-11-25 23:25:00,4.90875,4.90946,4.90826,4.90908,9000000.0
2009-11-25 23:26:00,4.9086,4.90979,4.90848,4.90967,14000000.0
2009-11-25 23:27:00,4.90876,4.91003,4.90849,4.90955,17000000.0
2009-11-25 23:28:00,4.90983,4.91041,4.90983,4.91028,15000000.0
2009-11-25 23:29:00,4.90991,4.91053,4.90959,4.91014,11000000.0
2009-11-25 23:30:00,4.91001,4.91099,4.90953,4.91043,14000000.0
2009-11-25 23:31:00,4.91055,4.91127,4.90984,4.91083,7000000.0
2009-11-25 23:32:00,4.91105,4.91139,4.91,4.911,15000000.0
2009-11-25 23:33:00,4.91095,4.91117,4.91016,4.91016,7000000.0
2009-11-25 23:34:00,4.91023,4.91126,4.91006,4.91006,10000000.0
2009-11-25 23:35:00,4.91136,4.91162,4.90998,4.91056,12000000.0
2009-11-25 23:36:00,4.91162,4.91231,4.91078,4.91231,10000000.0
2009-11-25 23:37:00,4.91198,4.9123,4.91075,4.9122,14000000.0
2009-11-25 23:38:00,4.91227,4.91227,4.91075,4.91193,17000000.0
2009-11-25 23:39:00,4.91267,4.91267,4.91106,4.91218,9000000.0
2009-11-25 23:40:00,4.91187,4.91275,4.91114,4.91135,12000000.0
2009-11-25 23:41:00,4.91096,4.91252,4.91096,4.91105,9000000.0
2009-11-25 23:42:00,4.9126,4.91282,4.91109,4.91109,15000000.0
2009-11-25 23:43:00,4.91215,4.91271,4.91082,4.91115,13000000.0
2009-11-25 23:44:00,4.91283,4.91308,4.91127,4.91127,8000000.0
2009-11-25 23:45:00,4.91202,4.91284,4.91129,4.91257,12000000.0
2009-11-25 23:46:00,4.91127,4.91267,4.91064,4.91088,20000000.0
2009-11-25 23:47:00,4.91223,4.91235,4.91025,4.91025,19000000.0
2009-11-25 23:48:00,4.91141,4.9117,4.91012,4.91136,14000000.0
2009-11-25 23:49:00,4.91225,4.91229,4.91048,4.911,12000000.0
2009-11-25 23:50:00,4.9115,4.91157,4.90993,4.91097,10000000.0
2009-11-25 23:51:00,4.91121,4.9115,4.90959,4.90959,14000000.0
2009-11-25 23:52:00,4.90994,4.9109,4.90964,4.9106,13000000.0
2009-11-25 23:53:00,4.90981,4.91066,4.90896,4.90896,16000000.0
2009-11-25 23:54:00,4.91005,4.91039,4.90841,4.91039,13000000.0
2009-11-25 23:55:00,4.90875,4.90976,4.90875,4.90907,16000000.0
2009-11-25 23:56:00,4.9085,4.9104,4.9085,4.90893,12000000.0
2009-11-25 23:57:00,4.90864,4.91043,4.90864,4.91026,14000000.0
2009-11-25 23:58:00,4.91007,4.91007,4.90814,4.90879,16000000.0
2009-11-25 23:59:00,4.90946,4.91085,4.90803,4.91085,12000000.0
2009-11-26 00:00:00,4.9109,4.9109,4.90857,4.90857,17000000.0
2009-11-26 00:01:00,4.90987,4.91017,4.90887,4.90984,12000000.0
2009-11-26 00:02:00,4.90888,4.90988,4.90869,4.90964,11000000.0
2009-11-26 00:03:00,4.90998,4.90998,4.90928,4.90928,7000000.0
2009-11-26 00:04:00,4.90921,4.91042,4.9084,4.9084,16000000.0
2009-11-26 00:05:00,4.90939,4.91028,4.90882,4.9093,17000000.0
2009-11-26 00:06:00,4.90891,4.90954,4.90841,4.90885,10000000.0
2009-11-26 00:07:00,4.90988,4.90988,4.90815,4.90863,19000000.0
2009-11-26 00:08:00,4.90982,4.90982,4.90787,4.90857,9000000.0
2009-11-26 00:09:00,4.90872,4.90916,4.90784,4.90827,19000000.0
2009-11-26 00:10:00,4.90892,4.90945,4.90771,4.90771,16000000.0
2009-11-26 00:11:00,4.90903,4.90903,4.90812,4.90834,9000000.0
2009-11-26 00:12:00,4.90968,4.90984,4.90811,4.90811,11000000.0
2009-11-26 00:13:00,4.91004,4.9101,4.90847,4.90892,8000000.0
2009-11-26 00:14:00,4.90945,4.91036,4.9085,4.91036,9000000.0
2009-11-26 00:15:00,4.91085,4.91095,4.90903,4.90903,15000000.0
2009-11-26 00:16:00,4.91071,4.91079,4.90989,4.91031,18000000.0
2009-11-26 00:17:00,4.90988,4.91057,4.90871,4.90871,21000000.0
2009-11-26 00:18:00,4.91026,4.91074,4.90894,4.90904,16000000.0
2009-11-26 00:19:00,4.90881,4.91049,4.90881,4.91049,12000000.0
2009-11-26 00:20:00,4.91008,4.91045,4.90833,4.90833,13000000.0
2009-11-26 00:21:00,4.90968,4.91043,4.90874,4.90957,13000000.0
2009-11-26 00:22:00,4.91034,4.91191,4.90947,4.91178,13000000.0
2009-11-26 00:23:00,4.91185,4.9124,4.91032,4.9122,11000000.0
2009-11-26 00:24:00,4.91226,4.91232,4.91025,4.91134,10000000.0
2009-11-26 00:25:00,4.90962,4.91084,4.90871,4.90871,16000000.0
2009-11-26 00:26:00,4.91039,4.91058,4.90867,4.91052,13000000.0
2009-11-26 00:27:00,4.91,4.91059,4.90879,4.90879,16000000.0
2009-11-26 00:28:00,4.90994,4.9102,4.90988,4.91006,13000000.0
2009-11-26 00:29:00,4.91006,4.91006,4.90855,4.90903,10000000.0
2009-11-26 00:30:00,4.90962,4.91041,4.90829,4.91018,15000000.0
2009-11-26 00:31:00,4.91066,4.9111,4.90911,4.9111,18000000.0
2009-11-26 00:32:00,4.91021,4.91107,4.90976,4.90988,14000000.0
2009-11-26 00:33:00,4.91021,4.91062,4.90879,4.90981,13000000.0
2009-11-26 00:34:00,4.91039,4.91039,4.90827,4.91014,11000000.0
2009-11-26 00:35:00,4.9099,4.9104,4.90911,4.9101,13000000.0
2009-11-26 00:36:00,4.9099,4.91081,4.90952,4.90987,12000000.0
2009-11-26 00:37:00,4.9095,4.91092,4.90934,4.90966,10000000.0
2009-11-26 00:38:00,4.90944,4.91154,4.90944,4.91051,11000000.0
2009-11-26 00:39:00,4.91044,4.91121,4.90974,4.91042,16000000.0
2009-11-26 00:40:00,4.91027,4.91068,4.90985,4.91055,10000000.0
2009-11-26 00:41:00,4.91033,4.91116,4.90931,4.91116,15000000.0
2009-11-26 00:42:00,4.91044,4.91055,4.90902,4.90902,10000000.0
2009-11-26 00:43:00,4.91057,4.91057,4.90911,4.91046,8000000.0
2009-11-26 00:44:00,4.90974,4.90974,4.90819,4.90819,7000000.0
2009-11-26 00:45:00,4.90933,4.90934,4.90799,4.90827,10000000.0
2009-11-26 00:46:00,4.90876,4.90941,4.90701,4.90701,18000000.0
2009-11-26 00:47:00,4.90849,4.90985,4.90711,4.9077,18000000.0
2009-11-26 00:48:00,4.9098,4.91037,4.90902,4.90987,15000000.0
2009-11-26 00:49:00,4.90881,4.90999,4.90785,4.90999,19000000.0
2009-11-26 00:50:00,4.90981,4.91035,4.90889,4.90944,15000000.0
2009-11-26 00:51:00,4.91049,4.91049,4.90867,4.90905,12000000.0
2009-11-26 00:52:00,4.90971,4.91022,4.90846,4.9089,15000000.0
2009-11-26 00:53:00,4.90985,4.91004,4.90885,4.90985,9000000.0
2009-11-26 00:54:00,4.90955,4.91063,4.90825,4.90825,17000000.0
2009-11-26 00:55:00,4.90976,4.90979,4.90819,4.90819,11000000.0
2009-11-26 00:56:00,4.91012,4.91026,4.90834,4.90887,23000000.0
2009-11-26 00:57:00,4.91044,4.91046,4.90856,4.90856,11000000.0
2009-11-26 00:58:00,4.90867,4.9097,4.90852,4.90852,11000000.0
2009-11-26 00:59:00,4.90908,4.91006,4.90908,4.90957,11000000.0
2009-11-26 01:00:00,4.90984,4.91037,4.90818,4.90826,14000000.0
2009-11-26 01:01:00,4.91004,4.91055,4.90922,4.91055,9000000.0
2009-11-26 01:02:00,4.90966,4.91047,4.90925,4.9098,13000000.0
2009-11-26 01:03:00,4.91038,4.91047,4.90987,4.90987,18000000.0
2009-11-26 01:04:00,4.90955,4.91024,4.90896,4.90983,11000000.0
2009-11-26 01:05:00,4.90934,4.91097,4.90882,4.90882,13000000.0
2009-11-26 01:06:00,4.90948,4.90962,4.90881,4.90904,9000000.0
2009-11-26 01:07:00,4.91011,4.91011,4.90826,4.90826,15000000.0
2009-11-26 01:08:00,4.90957,4.90989,4.90846,4.9098,15000000.0
2009-11-26 01:09:00,4.90952,4.90964,4.90792,4.90792,14000000.0
2009-11-26 01:10:00,4.90863,4.90951,4.90737,4.90891,13000000.0
2009-11-26 01:11:00,4.90876,4.90996,4.90845,4.90908,7000000.0
2009-11-26 01:12:00,4.91055,4.91055,4.90879,4.90879,17000000.0
2009-11-26 01:13:00,4.90873,4.91027,4.90868,4.90887,18000000.0
2009-11-26 01:14:00,4.90878,4.91068,4.90878,4.91068,14000000.0
2009-11-26 01:15:00,4.90938,4.91007,4.90888,4.90989,10000000.0
2009-11-26 01:16:00,4.91035,4.91041,4.90924,4.90924,18000000.0
2009-11-26 01:17:00,4.91048,4.91114,4.90965,4.90965,16000000.0
2009-11-26 01:18:00,4.91008,4.91125,4.90953,4.91061,13000000.0
2009-11-26 01:19:00,4.91207,4.91245,4.91091,4.91116,12000000.0
2009-11-26 01:20:00,4.91103,4.91152,4.91009,4.91152,15000000.0
2009-11-26 01:21:00,4.91141,4.91165,4.91013,4.91013,14000000.0
2009-11-26 01:22:00,4.91043,4.91147,4.91006,4.91136,13000000.0
2009-11-26 01:23:00,4.91139,4.91187,4.91022,4.91187,14000000.0
2009-11-26 01:24:00,4.91191,4.91198,4.91041,4.91041,15000000.0
2009-11-26 01:25:00,4.91072,4.91195,4.91035,4.91195,17000000.0
2009-11-26 01:26:00,4.91128,4.91186,4.90997,4.90997,14000000.0
2009-11-26 01:27:00,4.91146,4.91186,4.91042,4.91124,13000000.0
2009-11-26 01:28:00,4.91017,4.91162,4.9097,4.9097,9000000.0
2009-11-26 01:29:00,4.91203,4.91203,4.91057,4.91065,11000000.0
2009-11-26 01:30:00,4.91144,4.91216,4.91039,4.91125,20000000.0
2009-11-26 01:31:00,4.91049,4.91216,4.91036,4.91216,9000000.0
2009-11-26 01:32:00,4.91118,4.91271,4.91074,4.91242,7000000.0
2009-11-26 01:33:00,4.91303,4.91345,4.91157,4.91256,13000000.0
2009-11-26 01:34:00,4.91093,4.91233,4.91063,4.91063,10000000.0
2009-11-26 01:35:00,4.91044,4.91233,4.91032,4.91137,17000000.0
2009-11-26 01:36:00,4.91208,4.91238,4.91043,4.91238,16000000.0
2009-11-26 01:37:00,4.9114,4.91261,4.91114,4.91114,13000000.0
2009-11-26 01:38:00,4.91117,4.91298,4.91117,4.91134,15000000.0
2009-11-26 01:39:00,4.91133,4.91346,4.9112,4.91306,13000000.0
2009-11-26 01:40:00,4.91226,4.91226,4.9111,4.9111,14000000.0
2009-11-26 01:41:00,4.91302,4.91332,4.91126,4.91126,12000000.0
2009-11-26 01:42:00,4.91235,4.9127,4.9114,4.9114,14000000.0
2009-11-26 01:43:00,4.91276,4.91408,4.91217,4.91408,18000000.0
2009-11-26 01:44:00,4.91352,4.91373,4.91219,4.91268,12000000.0
2009-11-26 01:45:00,4.91286,4.91386,4.91246,4.91349,19000000.0
2009-11-26 01:46:00,4.91345,4.91432,4.91269,4.91416,15000000.0
2009-11-26 01:47:00,4.91365,4.91384,4.91283,4.91318,10000000.0
2009-11-26 01:48:00,4.91236,4.91535,4.91236,4.91355,14000000.0
2009-11-26 01:49:00,4.91343,4.91399,4.91193,4.91299,16000000.0
2009-11-26 01:50:00,4.91317,4.91349,4.91187,4.91196,18000000.0
2009-11-26 01:51:00,4.91291,4.91299,4.91178,4.9124,16000000.0
2009-11-26 01:52:00,4.91298,4.91308,4.91191,4.91262,10000000.0
2009-11-26 01:53:00,4.91339,4.91372,4.91189,4.91227,15000000.0
2009-11-26 01:54:00,4.91296,4.91364,4.91169,4.91191,14000000.0
2009-11-26 01:55:00,4.91285,4.91303,4.91216,4.91303,14000000.0
2009-11-26 01:56:00,4.9133,4.9133,4.91193,4.91193,8000000.0
2009-11-26 01:57:00,4.91281,4.91281,4.91154,4.91154,10000000.0
2009-11-26 01:58:00,4.91279,4.91286,4.91161,4.91161,21000000.0
2009-11-26 01:59:00,4.91348,4.91348,4.91181,4.91185,16000000.0
2009-11-26 02:00:00,4.91175,4.91183,4.91164,4.91165,11000000.0
2009-11-26 02:01:00,4.91375,4.91425,4.91311,4.91371,11000000.0
2009-11-26 02:02:00,4.91377,4.9138,4.91203,4.91302,13000000.0
2009-11-26 02:03:00,4.91451,4.91451,4.91252,4.9136,8000000.0
2009-11-26 02:04:00,4.91363,4.91419,4.91234,4.91316,18000000.0
2009-11-26 02:05:00,4.91416,4.91423,4.91158,4.91158,14000000.0
2009-11-26 02:06:00,4.91296,4.91318,4.91194,4.91214,18000000.0
2009-11-26 02:07:00,4.91208,4.91329,4.91205,4.91329,12000000.0
2009-11-26 02:08:00,4.91208,4.9129,4.91163,4.91279,12000000.0
2009-11-26 02:09:00,4.91129,4.9127,4.91078,4.91246,11000000.0
2009-11-26 02:10:00,4.91264,4.91338,4.91212,4.9131,10000000.0
2009-11-26 02:11:00,4.91186,4.91365,4.91186,4.91311,16000000.0
2009-11-26 02:12:00,4.91307,4.91345,4.9117,4.91336,17000000.0
2009-11-26 02:13:00,4.91292,4.91389,4.91251,4.91373,9000000.0
2009-11-26 02:14:00,4.91328,4.91396,4.91234,4.91396,16000000.0
2009-11-26 02:15:00,4.9138,4.9143,4.9124,4.91296,15000000.0
2009-11-26 02:16:00,4.91422,4.91433,4.91253,4.91394,16000000.0
2009-11-26 02:17:00,4.91414,4.91414,4.91243,4.91243,14000000.0
2009-11-26 02:18:00,4.91375,4.91375,4.91218,4.91339,16000000.0
2009-11-26 02:19:00,4.9138,4.9138,4.91176,4.91301,11000000.0
2009-11-26 02:20:00,4.91361,4.9142,4.91286,4.91388,10000000.0
2009-11-26 02:21:00,4.91327,4.91354,4.91215,4.91215,18000000.0
2009-11-26 02:22:00,4.9135,4.91421,4.91277,4.91277,15000000.0
2009-11-26 02:23:00,4.91266,4.91397,4.91266,4.91378,16000000.0
2009-11-26 02:24:00,4.91223,4.91453,4.91223,4.91453,12000000.0
2009-11-26 02:25:00,4.91299,4.91445,4.91264,4.91285,18000000.0
2009-11-26 02:26:00,4.9141,4.91463,4.913,4.913,8000000.0
2009-11-26 02:27:00,4.91409,4.91488,4.91333,4.91395,12000000.0
2009-11-26 02:28:00,4.91488,4.91552,4.9142,4.91486,15000000.0
2009-11-26 02:29:00,4.91428,4.91536,4.91408,4.91418,15000000.0
2009-11-26 02:30:00,4.91604,4.91672,4.91432,4.91542,19000000.0
2009-11-26 02:31:00,4.91616,4.91637,4.91475,4.91598,13000000.0
2009-11-26 02:32:00,4.915,4.91653,4.91425,4.91589,17000000.0
2009-11-26 02:33:00,4.91608,4.91608,4.91462,4.91462,10000000.0
2009-11-26 02:34:00,4.91467,4.91522,4.91287,4.91287,11000000.0
2009-11-26 02:35:00,4.91403,4.91472,4.91278,4.91278,14000000.0
2009-11-26 02:36:00,4.91384,4.91384,4.91214,4.91297,13000000.0
2009-11-26 02:37:00,4.91301,4.91385,4.9123,4.91297,9000000.0
2009-11-26 02:38:00,4.91275,4.91291,4.91163,4.91266,12000000.0
2009-11-26 02:39:00,4.91248,4.91339,4.91209,4.91339,11000000.0
2009-11-26 02:40:00,4.91302,4.91316,4.91107,4.91217,19000000.0
2009-11-26 02:41:00,4.91224,4.91397,4.91119,4.91273,12000000.0
2009-11-26 02:42:00,4.91273,4.91399,4.91235,4.91321,11000000.0
2009-11-26 02:43:00,4.91295,4.91369,4.91222,4.91286,12000000.0
2009-11-26 02:44:00,4.91361,4.91368,4.91223,4.91223,9000000.0
2009-11-26 02:45:00,4.91359,4.91359,4.91138,4.91138,13000000.0
2009-11-26 02:46:00,4.91175,4.91403,4.91175,4.91188,11000000.0
2009-11-26 02:47:00,4.91192,4.91384,4.91192,4.91384,10000000.0
2009-11-26 02:48:00,4.91378,4.91413,4.91263,4.91266,11000000.0
2009-11-26 02:49:00,4.91293,4.91416,4.91269,4.91364,10000000.0
2009-11-26 02:50:00,4.91311,4.91464,4.91311,4.91414,17000000.0
2009-11-26 02:51:00,4.91402,4.91475,4.91282,4.91282,15000000.0
2009-11-26 02:52:00,4.91287,4.91371,4.91226,4.91226,13000000.0
2009-11-26 02:53:00,4.91269,4.91441,4.91221,4.91294,12000000.0
2009-11-26 02:54:00,4.91348,4.91449,4.91228,4.91379,13000000.0
2009-11-26 02:55:00,4.91452,4.91491,4.91285,4.91365,13000000.0
2009-11-26 02:56:00,4.91402,4.91402,4.91201,4.91306,13000000.0
2009-11-26 02:57:00,4.91304,4.91426,4.91239,4.91419,10000000.0
2009-11-26 02:58:00,4.91415,4.91415,4.91213,4.91301,15000000.0
2009-11-26 02:59:00,4.912,4.91381,4.912,4.91294,12000000.0
2009-11-26 03:00:00,4.91195,4.91384,4.91182,4.91261,17000000.0
2009-11-26 03:01:00,4.91303,4.9136,4.9125,4.91355,9000000.0
2009-11-26 03:02:00,4.91294,4.91365,4.91224,4.91234,15000000.0
2009-11-26 03:03:00,4.91245,4.91415,4.91211,4.91211,14000000.0
2009-11-26 03:04:00,4.91202,4.91317,4.91168,4.91199,11000000.0
2009-11-26 03:05:00,4.91192,4.91272,4.91128,4.91178,12000000.0
2009-11-26 03:06:00,4.9112,4.9129,4.9112,4.91124,12000000.0
2009-11-26 03:07:00,4.91101,4.91296,4.91101,4.9112,18000000.0
2009-11-26 03:08:00,4.91306,4.9135,4.91193,4.91307,9000000.0
2009-11-26 03:09:00,4.91368,4.91395,4.9125,4.91387,9000000.0
2009-11-26 03:10:00,4.91356,4.91508,4.9133,4.91384,11000000.0
2009-11-26 03:11:00,4.91497,4.91618,4.91394,4.91528,16000000.0
2009-11-26 03:12:00,4.91586,4.91653,4.91534,4.91651,8000000.0
2009-11-26 03:13:00,4.91681,4.9173,4.91566,4.91725,12000000.0
2009-11-26 03:14:00,4.91568,4.91737,4.91512,4.91733,16000000.0
2009-11-26 03:15:00,4.91679,4.91724,4.91628,4.91628,10000000.0
2009-11-26 03:16:00,4.91539,4.91634,4.91495,4.91625,16000000.0
2009-11-26 03:17:00,4.91547,4.91626,4.91433,4.91543,16000000.0
2009-11-26 03:18:00,4.9146,4.91581,4.9146,4.91581,9000000.0
2009-11-26 03:19:00,4.91451,4.91596,4.91451,4.91536,10000000.0
2009-11-26 03:20:00,4.91465,4.91502,4.9133,4.91336,20000000.0
2009-11-26 03:21:00,4.91448,4.91523,4.91288,4.91407,18000000.0
2009-11-26 03:22:00,4.9144,4.91554,4.91408,4.91468,15000000.0
2009-11-26 03:23:00,4.9145,4.91705,4.9141,4.91705,15000000.0
2009-11-26 03:24:00,4.91704,4.91743,4.91564,4.91743,12000000.0
2009-11-26 03:25:00,4.91741,4.91741,4.91537,4.91537,15000000.0
2009-11-26 03:26:00,4.91665,4.9176,4.91552,4.91624,19000000.0
2009-11-26 03:27:00,4.91648,4.91732,4.91593,4.91732,8000000.0
2009-11-26 03:28:00,4.91712,4.91762,4.91579,4.91762,13000000.0
2009-11-26 03:29:00,4.91679,4.91833,4.91635,4.91784,9000000.0
2009-11-26 03:30:00,4.91711,4.91813,4.91612,4.91745,17000000.0
2009-11-26 03:31:00,4.91649,4.91742,4.91646,4.91742,7000000.0
2009-11-26 03:32:00,4.91728,4.91849,4.91619,4.91619,15000000.0
2009-11-26 03:33:00,4.91731,4.91788,4.91643,4.91788,14000000.0
2009-11-26 03:34:00,4.91772,4.91783,4.91629,4.91643,13000000.0
2009-11-26 03:35:00,4.91706,4.91862,4.9165,4.91862,9000000.0
2009-11-26 03:36:00,4.91842,4.91893,4.91722,4.91785,13000000.0
2009-11-26 03:37:00,4.91802,4.91802,4.91583,4.91583,13000000.0
2009-11-26 03:38:00,4.91611,4.91751,4.9154,4.91729,14000000.0
2009-11-26 03:39:00,4.91668,4.91676,4.91509,4.91595,11000000.0
2009-11-26 03:40:00,4.91616,4.91663,4.91456,4.91456,12000000.0
2009-11-26 03:41:00,4.9152,4.91559,4.91417,4.91417,19000000.0
2009-11-26 03:42:00,4.91497,4.91551,4.91363,4.91363,10000000.0
2009-11-26 03:43:00,4.91602,4.91602,4.91397,4.91455,12000000.0
2009-11-26 03:44:00,4.91325,4.91582,4.91325,4.91536,12000000.0
2009-11-26 03:45:00,4.91508,4.91574,4.91378,4.91574,14000000.0
2009-11-26 03:46:00,4.91401,4.91555,4.91331,4.91331,13000000.0
2009-11-26 03:47:00,4.91498,4.91545,4.91335,4.91458,9000000.0
2009-11-26 03:48:00,4.91458,4.91506,4.91345,4.91418,8000000.0
2009-11-26 03:49:00,4.91389,4.91508,4.91276,4.91322,19000000.0
2009-11-26 03:50:00,4.91395,4.91491,4.91318,4.91425,12000000.0
2009-11-26 03:51:00,4.91446,4.91459,4.91253,4.9144,15000000.0
2009-11-26 03:52:00,4.91485,4.91502,4.91352,4.9139,11000000.0
2009-11-26 03:53:00,4.91427,4.91621,4.91427,4.91618,12000000.0
2009-11-26 03:54:00,4.916,4.91681,4.91483,4.9165,12000000.0
2009-11-26 03:55:00,4.9163,4.91721,4.91578,4.91653,12000000.0
2009-11-26 03:56:00,4.9164,4.91755,4.91596,4.91608,14000000.0
2009-11-26 03:57:00,4.91646,4.91746,4.91598,4.91667,15000000.0
2009-11-26 03:58:00,4.91721,4.91757,4.91585,4.91705,12000000.0
2009-11-26 03:59:00,4.91728,4.91728,4.91581,4.91712,17000000.0
2009-11-26 04:00:00,4.91539,4.91745,4.91539,4.91708,14000000.0
2009-11-26 04:01:00,4.9165,4.91768,4.91536,4.91768,13000000.0
2009-11-26 04:02:00,4.91822,4.91926,4.91724,4.91896,16000000.0
2009-11-26 04:03:00,4.91933,4.9201,4.91787,4.91969,14000000.0
2009-11-26 04:04:00,4.91901,4.9207,4.91901,4.91987,19000000.0
2009-11-26 04:05:00,4.92027,4.92084,4.91933,4.92077,12000000.0
2009-11-26 04:06:00,4.91922,4.92114,4.91922,4.9193,18000000.0
2009-11-26 04:07:00,4.92025,4.92123,4.91967,4.91967,16000000.0
2009-11-26 04:08:00,4.91933,4.92004,4.91898,4.92004,8000000.0
2009-11-26 04:09:00,4.91932,4.91994,4.91777,4.91845,13000000.0
2009-11-26 04:10:00,4.91887,4.91956,4.91791,4.91901,14000000.0
2009-11-26 04:11:00,4.91894,4.91908,4.91736,4.91765,18000000.0
2009-11-26 04:12:00,4.91785,4.92022,4.91785,4.91976,10000000.0
2009-11-26 04:13:00,4.91916,4.92113,4.91916,4.91917,14000000.0
2009-11-26 04:14:00,4.92098,4.92098,4.9193,4.92009,20000000.0
2009-11-26 04:15:00,4.92077,4.92093,4.91893,4.92056,14000000.0
2009-11-26 04:16:00,4.92023,4.92023,4.91853,4.91889,15000000.0
2009-11-26 04:17:00,4.91921,4.91986,4.91813,4.91871,22000000.0
2009-11-26 04:18:00,4.91837,4.92055,4.91837,4.9201,17000000.0
2009-11-26 04:19:00,4.91999,4.92006,4.91767,4.91946,12000000.0
2009-11-26 04:20:00,4.9198,4.91993,4.91816,4.9192,17000000.0
2009-11-26 04:21:00,4.91988,4.92005,4.91832,4.91832,13000000.0
2009-11-26 04:22:00,4.91908,4.91987,4.91803,4.91852,14000000.0
2009-11-26 04:23:00,4.91963,4.92058,4.91895,4.92003,9000000.0
2009-11-26 04:24:00,4.92027,4.92057,4.9192,4.91984,9000000.0
2009-11-26 04:25:00,4.91852,4.92018,4.91847,4.91943,13000000.0
2009-11-26 04:26:00,4.92041,4.9207,4.91881,4.91881,12000000.0
2009-11-26 04:27:00,4.91992,4.92109,4.91909,4.92106,16000000.0
2009-11-26 04:28:00,4.91997,4.92085,4.91922,4.92058,11000000.0
2009-11-26 04:29:00,4.92087,4.92087,4.91889,4.91902,20000000.0
2009-11-26 04:30:00,4.91922,4.92119,4.91922,4.91993,16000000.0
2009-11-26 04:31:00,4.92074,4.92138,4.91986,4.92068,12000000.0
2009-11-26 04:32:00,4.92075,4.92114,4.91966,4.92059,11000000.0
2009-11-26 04:33:00,4.92096,4.92096,4.91957,4.9207,14000000.0
2009-11-26 04:34:00,4.92117,4.92117,4.91917,4.92051,11000000.0
2009-11-26 04:35:00,4.92059,4.92081,4.91903,4.91994,14000000.0
2009-11-26 04:36:00,4.91964,4.91967,4.91854,4.91948,11000000.0
2009-11-26 04:37:00,4.91936,4.92012,4.91841,4.91884,15000000.0
2009-11-26 04:38:00,4.91945,4.91982,4.91885,4.91959,7000000.0
2009-11-26 04:39:00,4.91849,4.9202,4.91841,4.91864,19000000.0
2009-11-26 04:40:00,4.91941,4.91991,4.91832,4.91926,14000000.0
2009-11-26 04:41:00,4.91961,4.91961,4.91814,4.9184,12000000.0
2009-11-26 04:42:00,4.91852,4.91957,4.9177,4.91863,11000000.0
2009-11-26 04:43:00,4.91733,4.91898,4.91733,4.91883,15000000.0
2009-11-26 04:44:00,4.91822,4.91954,4.91723,4.91723,13000000.0
2009-11-26 04:45:00,4.91855,4.91895,4.91762,4.91891,19000000.0
2009-11-26 04:46:00,4.91828,4.91892,4.91742,4.91812,14000000.0
2009-11-26 04:47:00,4.91793,4.91883,4.91758,4.91836,7000000.0
2009-11-26 04:48:00,4.91837,4.91837,4.91615,4.91681,14000000.0
2009-11-26 04:49:00,4.91641,4.91667,4.91508,4.91562,12000000.0
2009-11-26 04:50:00,4.91624,4.91827,4.91584,4.91827,9000000.0
2009-11-26 04:51:00,4.91724,4.91958,4.91724,4.91916,16000000.0
2009-11-26 04:52:00,4.91844,4.92038,4.91844,4.91938,14000000.0
2009-11-26 04:53:00,4.92079,4.92105,4.91982,4.92066,12000000.0
2009-11-26 04:54:00,4.91959,4.92021,4.91873,4.91926,9000000.0
2009-11-26 04:55:00,4.91959,4.92034,4.91883,4.91993,19000000.0
2009-11-26 04:56:00,4.91895,4.92014,4.91815,4.91815,17000000.0
2009-11-26 04:57:00,4.91901,4.91931,4.91738,4.91845,15000000.0
2009-11-26 04:58:00,4.91818,4.91843,4.9169,4.91786,7000000.0
2009-11-26 04:59:00,4.91822,4.91855,4.91691,4.91691,10000000.0
2009-11-26 05:00:00,4.91824,4.91863,4.91679,4.91811,19000000.0
2009-11-26 05:01:00,4.91626,4.91804,4.91624,4.91804,8000000.0
2009-11-26 05:02:00,4.91758,4.91812,4.91662,4.91662,8000000.0
2009-11-26 05:03:00,4.9188,4.91966,4.91737,4.91934,13000000.0
2009-11-26 05:04:00,4.91855,4.91953,4.91775,4.91858,16000000.0
2009-11-26 05:05:00,4.91833,4.9187,4.91746,4.91795,17000000.0
2009-11-26 05:06:00,4.91786,4.91877,4.91731,4.91825,15000000.0
2009-11-26 05:07:00,4.91854,4.91855,4.91699,4.91793,9000000.0
2009-11-26 05:08:00,4.91835,4.91862,4.91695,4.91737,14000000.0
2009-11-26 05:09:00,4.91705,4.91814,4.91692,4.91692,15000000.0
2009-11-26 05:10:00,4.9175,4.91799,4.91659,4.91792,13000000.0
2009-11-26 05:11:00,4.9171,4.91759,4.91565,4.91565,13000000.0
2009-11-26 05:12:00,4.91651,4.91788,4.91633,4.9175,15000000.0
2009-11-26 05:13:00,4.91719,4.91802,4.91657,4.91802,14000000.0
2009-11-26 05:14:00,4.91784,4.91846,4.9167,4.9167,13000000.0
2009-11-26 05:15:00,4.9174,4.91828,4.91629,4.91717,15000000.0
2009-11-26 05:16:00,4.91741,4.91811,4.91682,4.91754,12000000.0
2009-11-26 05:17:00,4.91785,4.91851,4.91693,4.91778,13000000.0
2009-11-26 05:18:00,4.91816,4.91816,4.91658,4.91721,14000000.0
2009-11-26 05:19:00,4.91585,4.91781,4.91585,4.91701,9000000.0
2009-11-26 05:20:00,4.91755,4.91818,4.91671,4.91724,12000000.0
2009-11-26 05:21:00,4.91814,4.91899,4.91726,4.91899,9000000.0
2009-11-26 05:22:00,4.91835,4.9187,4.91704,4.91704,13000000.0
2009-11-26 05:23:00,4.91748,4.91879,4.91748,4.91822,9000000.0
2009-11-26 05:24:00,4.91772,4.91863,4.91747,4.91856,13000000.0
2009-11-26 05:25:00,4.91826,4.91928,4.91735,4.91735,10000000.0
2009-11-26 05:26:00,4.91922,4.91993,4.91853,4.91853,11000000.0
2009-11-26 05:27:00,4.92003,4.92003,4.91813,4.91813,20000000.0
2009-11-26 05:28:00,4.91905,4.91957,4.91829,4.91856,11000000.0
2009-11-26 05:29:00,4.9195,4.92002,4.91877,4.91995,8000000.0
2009-11-26 05:30:00,4.91828,4.91828,4.91065,4.91197,13000000.0
2009-11-26 05:31:00,4.91272,4.91272,4.90935,4.91186,12000000.0
2009-11-26 05:32:00,4.91081,4.91162,4.91014,4.91099,14000000.0
2009-11-26 05:33:00,4.91132,4.91154,4.90975,4.91014,10000000.0
2009-11-26 05:34:00,4.90987,4.9126,4.90987,4.9126,14000000.0
2009-11-26 05:35:00,4.91241,4.91464,4.91184,4.9145,16000000.0
2009-11-26 05:36:00,4.91361,4.91466,4.91283,4.91405,11000000.0
2009-11-26 05:37:00,4.91294,4.91431,4.91256,4.91359,14000000.0
2009-11-26 05:38:00,4.91391,4.91391,4.91264,4.91334,12000000.0
2009-11-26 05:39:00,4.91434,4.91663,4.91378,4.91611,16000000.0
2009-11-26 05:40:00,4.9172,4.91907,4.91522,4.91907,15000000.0
2009-11-26 05:41:00,4.91999,4.92003,4.91721,4.91798,11000000.0
2009-11-26 05:42:00,4.92066,4.92066,4.91843,4.9199,20000000.0
2009-11-26 05:43:00,4.92128,4.92219,4.92018,4.9215,13000000.0
2009-11-26 05:44:00,4.92176,4.92188,4.92025,4.92025,10000000.0
2009-11-26 05:45:00,4.91966,4.92096,4.91866,4.91885,9000000.0
2009-11-26 05:46:00,4.91858,4.91908,4.91718,4.91862,24000000.0
2009-11-26 05:47:00,4.91794,4.91815,4.91649,4.91706,16000000.0
2009-11-26 05:48:00,4.91831,4.91831,4.91616,4.9179,8000000.0
2009-11-26 05:49:00,4.91648,4.91804,4.91621,4.91737,7000000.0
2009-11-26 05:50:00,4.91752,4.91765,4.91599,4.91718,11000000.0
2009-11-26 05:51:00,4.91697,4.91871,4.91622,4.91645,18000000.0
2009-11-26 05:52:00,4.91778,4.91784,4.91624,4.91624,9000000.0
2009-11-26 05:53:00,4.91756,4.91824,4.91623,4.91714,15000000.0
2009-11-26 05:54:00,4.91657,4.91793,4.91542,4.91739,14000000.0
2009-11-26 05:55:00,4.91721,4.91766,4.91585,4.91594,15000000.0
2009-11-26 05:56:00,4.91677,4.91788,4.91555,4.91597,23000000.0
2009-11-26 05:57:00,4.91853,4.91898,4.91604,4.9186,17000000.0
2009-11-26 05:58:00,4.91863,4.91895,4.91742,4.91767,11000000.0
2009-11-26 05:59:00,4.91733,4.91881,4.91625,4.91778,13000000.0
2009-11-26 06:00:00,4.91746,4.91983,4.91746,4.91888,18000000.0
2009-11-26 06:01:00,4.91808,4.91846,4.91626,4.91626,9000000.0
2009-11-26 06:02:00,4.91788,4.91825,4.91542,4.91756,16000000.0
2009-11-26 06:03:00,4.91701,4.91814,4.91578,4.91792,12000000.0
2009-11-26 06:04:00,4.91646,4.91811,4.91646,4.91677,17000000.0
2009-11-26 06:05:00,4.91636,4.9188,4.91636,4.9188,11000000.0
2009-11-26 06:06:00,4.91877,4.92017,4.91849,4.91944,14000000.0
2009-11-26 06:07:00,4.92018,4.92063,4.91919,4.92038,13000000.0
2009-11-26 06:08:00,4.92118,4.92179,4.91993,4.92173,13000000.0
2009-11-26 06:09:00,4.92157,4.9216,4.92021,4.92077,11000000.0
2009-11-26 06:10:00,4.92038,4.92038,4.91866,4.91866,8000000.0
2009-11-26 06:11:00,4.92016,4.92113,4.9186,4.91989,17000000.0
2009-11-26 06:12:00,4.91969,4.9217,4.91969,4.92148,13000000.0
2009-11-26 06:13:00,4.92182,4.92182,4.91972,4.92041,13000000.0
2009-11-26 06:14:00,4.92016,4.92071,4.91883,4.92071,11000000.0
2009-11-26 06:15:00,4.92005,4.92005,4.91823,4.91934,16000000.0
2009-11-26 06:16:00,4.91967,4.92007,4.91852,4.91888,13000000.0
2009-11-26 06:17:00,4.91901,4.92005,4.91765,4.91765,18000000.0
2009-11-26 06:18:00,4.91778,4.91891,4.91764,4.91858,11000000.0
2009-11-26 06:19:00,4.91896,4.91911,4.91793,4.91838,7000000.0
2009-11-26 06:20:00,4.91872,4.91981,4.91783,4.9182,17000000.0
2009-11-26 06:21:00,4.91921,4.91939,4.91798,4.91907,13000000.0
2009-11-26 06:22:00,4.91999,4.92106,4.9184,4.92106,19000000.0
2009-11-26 06:23:00,4.92103,4.92109,4.91934,4.9199,19000000.0
2009-11-26 06:24:00,4.92043,4.92102,4.91946,4.92001,20000000.0
2009-11-26 06:25:00,4.91972,4.92009,4.91882,4.91945,8000000.0
2009-11-26 06:26:00,4.91809,4.92008,4.91786,4.91913,19000000.0
2009-11-26 06:27:00,4.91837,4.92029,4.91837,4.91842,12000000.0
2009-11-26 06:28:00,4.91903,4.91967,4.91791,4.91791,10000000.0
2009-11-26 06:29:00,4.91853,4.9202,4.91853,4.9202,10000000.0
2009-11-26 06:30:00,4.91944,4.91977,4.91875,4.91934,12000000.0
2009-11-26 06:31:00,4.91886,4.92006,4.91835,4.92006,15000000.0
2009-11-26 06:32:00,4.9194,4.91948,4.9186,4.91884,11000000.0
2009-11-26 06:33:00,4.92103,4.92103,4.919,4.91961,13000000.0
2009-11-26 06:34:00,4.92027,4.92045,4.91879,4.91926,7000000.0
2009-11-26 06:35:00,4.919,4.92017,4.91839,4.91839,11000000.0
2009-11-26 06:36:00,4.91995,4.92035,4.91915,4.91943,7000000.0
2009-11-26 06:37:00,4.91868,4.92011,4.91864,4.91911,9000000.0
2009-11-26 06:38:00,4.91948,4.91988,4.91878,4.91943,11000000.0
2009-11-26 06:39:00,4.91834,4.91971,4.91808,4.91808,14000000.0
2009-11-26 06:40:00,4.91932,4.91956,4.91808,4.91808,12000000.0
2009-11-26 06:41:00,4.91872,4.92011,4.91821,4.91841,17000000.0
2009-11-26 06:42:00,4.91834,4.91914,4.91786,4.91831,13000000.0
2009-11-26 06:43:00,4.91803,4.91858,4.91739,4.91841,11000000.0
2009-11-26 06:44:00,4.91819,4.91898,4.91685,4.91685,15000000.0
2009-11-26 06:45:00,4.91818,4.91836,4.91732,4.9178,10000000.0
2009-11-26 06:46:00,4.91788,4.91875,4.91697,4.91832,14000000.0
2009-11-26 06:47:00,4.9179,4.91836,4.91678,4.91697,10000000.0
2009-11-26 06:48:00,4.91786,4.91835,4.91675,4.91677,13000000.0
2009-11-26 06:49:00,4.91789,4.91817,4.91676,4.91744,15000000.0
2009-11-26 06:50:00,4.91782,4.9182,4.91632,4.91632,16000000.0
2009-11-26 06:51:00,4.91683,4.91723,4.91479,4.91599,14000000.0
2009-11-26 06:52:00,4.91741,4.91741,4.91553,4.91654,10000000.0
2009-11-26 06:53:00,4.91642,4.91664,4.91562,4.91617,12000000.0
2009-11-26 06:54:00,4.91721,4.91783,4.91561,4.91577,14000000.0
2009-11-26 06:55:00,4.91705,4.91761,4.91594,4.91596,18000000.0
2009-11-26 06:56:00,4.91717,4.91763,4.91613,4.91689,19000000.0
2009-11-26 06:57:00,4.91725,4.9184,4.91622,4.9184,8000000.0
2009-11-26 06:58:00,4.91658,4.91831,4.91654,4.91719,10000000.0
2009-11-26 06:59:00,4.91851,4.91943,4.91713,4.91771,17000000.0
2009-11-26 07:00:00,4.91721,4.91745,4.91634,4.91725,11000000.0
2009-11-26 07:01:00,4.91719,4.91727,4.91542,4.91567,11000000.0
2009-11-26 07:02:00,4.91698,4.91746,4.91515,4.91661,13000000.0
2009-11-26 07:03:00,4.91762,4.91762,4.91593,4.91642,12000000.0
2009-11-26 07:04:00,4.91729,4.91845,4.91704,4.91719,18000000.0
2009-11-26 07:05:00,4.91892,4.91892,4.91756,4.91806,12000000.0
2009-11-26 07:06:00,4.91821,4.91889,4.91759,4.91816,15000000.0
2009-11-26 07:07:00,4.91939,4.91939,4.91778,4.91793,11000000.0
2009-11-26 07:08:00,4.9179,4.91855,4.91706,4.91751,9000000.0
2009-11-26 07:09:00,4.91642,4.9186,4.91642,4.9181,15000000.0
2009-11-26 07:10:00,4.9186,4.92094,4.91842,4.92091,19000000.0
2009-11-26 07:11:00,4.92122,4.92314,4.92055,4.92314,9000000.0
2009-11-26 07:12:00,4.92326,4.92336,4.92198,4.92214,12000000.0
2009-11-26 07:13:00,4.92265,4.92297,4.92069,4.92085,19000000.0
2009-11-26 07:14:00,4.92119,4.92123,4.91932,4.92082,8000000.0
2009-11-26 07:15:00,4.91955,4.92312,4.91936,4.92212,16000000.0
2009-11-26 07:16:00,4.92171,4.92283,4.92171,4.92283,18000000.0
2009-11-26 07:17:00,4.92137,4.9222,4.91978,4.92105,22000000.0
2009-11-26 07:18:00,4.92273,4.92361,4.9211,4.92225,16000000.0
2009-11-26 07:19:00,4.9235,4.9235,4.92165,4.92192,17000000.0
2009-11-26 07:20:00,4.92309,4.92429,4.92259,4.92317,14000000.0
2009-11-26 07:21:00,4.92239,4.92375,4.92179,4.92375,16000000.0
2009-11-26 07:22:00,4.92216,4.92354,4.92193,4.92254,14000000.0
2009-11-26 07:23:00,4.92412,4.92412,4.92259,4.92268,17000000.0
2009-11-26 07:24:00,4.92332,4.92337,4.92044,4.92143,9000000.0
2009-11-26 07:25:00,4.92194,4.92241,4.92026,4.92136,13000000.0
2009-11-26 07:26:00,4.92207,4.92278,4.92104,4.92221,13000000.0
2009-11-26 07:27:00,4.92184,4.92253,4.92112,4.92112,7000000.0
2009-11-26 07:28:00,4.92207,4.9223,4.92101,4.92207,18000000.0
2009-11-26 07:29:00,4.92311,4.92311,4.91972,4.92006,8000000.0
2009-11-26 07:30:00,4.91978,4.92084,4.91934,4.91968,16000000.0
2009-11-26 07:31:00,4.92014,4.92014,4.91835,4.91948,15000000.0
2009-11-26 07:32:00,4.91921,4.92033,4.91837,4.91978,13000000.0
2009-11-26 07:33:00,4.91869,4.91978,4.91831,4.91919,8000000.0
2009-11-26 07:34:00,4.91873,4.92016,4.9184,4.91961,11000000.0
2009-11-26 07:35:00,4.92018,4.92023,4.91864,4.91904,16000000.0
2009-11-26 07:36:00,4.9195,4.9201,4.91849,4.91849,11000000.0
2009-11-26 07:37:00,4.91859,4.91988,4.91841,4.91841,17000000.0
2009-11-26 07:38:00,4.9196,4.91993,4.91864,4.91907,9000000.0
2009-11-26 07:39:00,4.91998,4.92152,4.91902,4.92068,12000000.0
2009-11-26 07:40:00,4.92222,4.92222,4.92062,4.92108,14000000.0
2009-11-26 07:41:00,4.92183,4.92214,4.92062,4.92062,14000000.0
2009-11-26 07:42:00,4.92129,4.9219,4.92087,4.92131,8000000.0
2009-11-26 07:43:00,4.92213,4.92217,4.91975,4.92027,15000000.0
2009-11-26 07:44:00,4.91998,4.92175,4.91998,4.92175,13000000.0
2009-11-26 07:45:00,4.92139,4.92139,4.91914,4.92024,19000000.0
2009-11-26 07:46:00,4.92043,4.9206,4.91973,4.92046,11000000.0
2009-11-26 07:47:00,4.91895,4.92,4.91835,4.91901,16000000.0
2009-11-26 07:48:00,4.91924,4.91962,4.91829,4.91829,9000000.0
2009-11-26 07:49:00,4.91971,4.91996,4.91873,4.91953,11000000.0
2009-11-26 07:50:00,4.91899,4.91914,4.91751,4.91889,11000000.0
2009-11-26 07:51:00,4.91857,4.91857,4.91698,4.9182,13000000.0
2009-11-26 07:52:00,4.9188,4.9188,4.91701,4.91843,14000000.0
2009-11-26 07:53:00,4.91896,4.92023,4.91758,4.92023,10000000.0
2009-11-26 07:54:00,4.91906,4.91993,4.91844,4.91871,17000000.0
2009-11-26 07:55:00,4.91972,4.91972,4.91893,4.91919,10000000.0
2009-11-26 07:56:00,4.9178,4.92004,4.9178,4.92004,11000000.0
2009-11-26 07:57:00,4.92086,4.92148,4.91934,4.92036,11000000.0
2009-11-26 07:58:00,4.92135,4.92206,4.9202,4.92109,24000000.0
2009-11-26 07:59:00,4.92039,4.92197,4.92002,4.92053,11000000.0
2009-11-26 08:00:00,4.92265,4.92305,4.92093,4.92125,14000000.0
2009-11-26 08:01:00,4.92157,4.92312,4.92092,4.92244,15000000.0
2009-11-26 08:02:00,4.92141,4.92204,4.92059,4.92107,16000000.0
2009-11-26 08:03:00,4.92248,4.92287,4.92111,4.92188,10000000.0
2009-11-26 08:04:00,4.92276,4.92276,4.92083,4.92141,13000000.0
2009-11-26 08:05:00,4.92126,4.92127,4.91992,4.92112,18000000.0
2009-11-26 08:06:00,4.92024,4.92116,4.91832,4.91922,14000000.0
2009-11-26 08:07:00,4.9197,4.91972,4.91811,4.91931,11000000.0
2009-11-26 08:08:00,4.91843,4.9202,4.91817,4.91892,19000000.0
2009-11-26 08:09:00,4.91972,4.92055,4.91891,4.91922,9000000.0
2009-11-26 08:10:00,4.92064,4.92064,4.91876,4.91981,8000000.0
2009-11-26 08:11:00,4.91921,4.92062,4.91889,4.91931,16000000.0
2009-11-26 08:12:00,4.91933,4.92042,4.9189,4.92009,16000000.0
2009-11-26 08:13:00,4.91952,4.92112,4.91885,4.9194,15000000.0
2009-11-26 08:14:00,4.92016,4.92071,4.91854,4.92049,15000000.0
2009-11-26 08:15:00,4.92031,4.92113,4.91925,4.92078,14000000.0
2009-11-26 08:16:00,4.92126,4.92126,4.91955,4.92117,14000000.0
2009-11-26 08:17:00,4.92105,4.9211,4.9192,4.9192,15000000.0
2009-11-26 08:18:00,4.92029,4.92029,4.91906,4.91994,11000000.0
2009-11-26 08:19:00,4.92044,4.92088,4.91927,4.91927,16000000.0
2009-11-26 08:20:00,4.92016,4.92141,4.91931,4.91931,17000000.0
2009-11-26 08:21:00,4.92013,4.92108,4.91951,4.91951,15000000.0
2009-11-26 08:22:00,4.9213,4.92139,4.91969,4.92012,8000000.0
2009-11-26 08:23:00,4.92061,4.9212,4.91894,4.92104,15000000.0
2009-11-26 08:24:00,4.92037,4.92103,4.92006,4.92087,8000000.0
2009-11-26 08:25:00,4.92092,4.92129,4.91902,4.91902,17000000.0
2009-11-26 08:26:00,4.91995,4.92041,4.91898,4.91908,14000000.0
2009-11-26 08:27:00,4.92006,4.9207,4.91958,4.92064,9000000.0
2009-11-26 08:28:00,4.92032,4.92059,4.91907,4.91978,11000000.0
2009-11-26 08:29:00,4.92018,4.92165,4.91935,4.92103,15000000.0
2009-11-26 08:30:00,4.92001,4.92095,4.91967,4.92039,10000000.0
2009-11-26 08:31:00,4.92162,4.92162,4.91946,4.92048,17000000.0
2009-11-26 08:32:00,4.91842,4.91966,4.91683,4.91872,20000000.0
2009-11-26 08:33:00,4.91887,4.91895,4.91658,4.9168,7000000.0
2009-11-26 08:34:00,4.9171,4.91768,4.91599,4.91768,8000000.0
2009-11-26 08:35:00,4.91769,4.91769,4.91576,4.91607,19000000.0
2009-11-26 08:36:00,4.91587,4.91769,4.91584,4.91716,14000000.0
2009-11-26 08:37:00,4.91616,4.91786,4.91564,4.91768,12000000.0
2009-11-26 08:38:00,4.91817,4.91825,4.91638,4.91726,13000000.0
2009-11-26 08:39:00,4.9176,4.91764,4.9165,4.91749,14000000.0
2009-11-26 08:40:00,4.91712,4.91821,4.91643,4.91706,12000000.0
2009-11-26 08:41:00,4.91772,4.91778,4.91663,4.91778,11000000.0
2009-11-26 08:42:00,4.91793,4.91837,4.91675,4.91792,18000000.0
2009-11-26 08:43:00,4.91727,4.91817,4.9168,4.91784,8000000.0
2009-11-26 08:44:00,4.91668,4.91929,4.91668,4.91753,12000000.0
2009-11-26 08:45:00,4.91909,4.91946,4.91725,4.91804,20000000.0
2009-11-26 08:46:00,4.9196,4.92042,4.91925,4.92039,10000000.0
2009-11-26 08:47:00,4.92127,4.92203,4.92004,4.92203,13000000.0
2009-11-26 08:48:00,4.92277,4.92374,4.92104,4.92374,16000000.0
2009-11-26 08:49:00,4.92487,4.9249,4.92303,4.92444,9000000.0
2009-11-26 08:50:00,4.92367,4.92485,4.92264,4.92461,17000000.0
2009-11-26 08:51:00,4.9244,4.92527,4.92368,4.92527,8000000.0
2009-11-26 08:52:00,4.92522,4.92526,4.92317,4.9245,20000000.0
2009-11-26 08:53:00,4.92514,4.9261,4.92406,4.9261,16000000.0
2009-11-26 08:54:00,4.92601,4.92935,4.92579,4.92935,15000000.0
2009-11-26 08:55:00,4.92982,4.93173,4.92907,4.92993,12000000.0
2009-11-26 08:56:00,4.93011,4.93011,4.9277,4.92948,14000000.0
2009-11-26 08:57:00,4.92968,4.92968,4.92757,4.9285,14000000.0
2009-11-26 08:58:00,4.92792,4.92807,4.92527,4.92626,15000000.0
2009-11-26 08:59:00,4.92581,4.9314,4.92581,4.9314,15000000.0
2009-11-26 09:00:00,4.93107,4.93107,4.92753,4.92812,14000000.0
2009-11-26 09:01:00,4.92659,4.92965,4.92659,4.92965,14000000.0
2009-11-26 09:02:00,4.92917,4.92971,4.92811,4.92867,17000000.0
2009-11-26 09:03:00,4.92786,4.92846,4.9256,4.92597,16000000.0
2009-11-26 09:04:00,4.92519,4.92648,4.92468,4.92644,10000000.0
2009-11-26 09:05:00,4.92659,4.92746,4.92531,4.9265,14000000.0
2009-11-26 09:06:00,4.92563,4.93011,4.92491,4.93011,14000000.0
2009-11-26 09:07:00,4.93108,4.93167,4.92782,4.92881,9000000.0
2009-11-26 09:08:00,4.92889,4.92985,4.92792,4.92887,17000000.0
2009-11-26 09:09:00,4.92801,4.93055,4.92801,4.92998,9000000.0
2009-11-26 09:10:00,4.92984,4.93052,4.92828,4.92945,12000000.0
2009-11-26 09:11:00,4.92963,4.92994,4.92818,4.92938,15000000.0
2009-11-26 09:12:00,4.9298,4.93028,4.92818,4.92984,14000000.0
2009-11-26 09:13:00,4.92955,4.92999,4.92805,4.92821,12000000.0
2009-11-26 09:14:00,4.93036,4.93036,4.92833,4.92833,13000000.0
2009-11-26 09:15:00,4.92883,4.93141,4.92883,4.93035,13000000.0
2009-11-26 09:16:00,4.9306,4.93335,4.9301,4.93335,10000000.0
2009-11-26 09:17:00,4.93279,4.93322,4.92992,4.92992,14000000.0
2009-11-26 09:18:00,4.93038,4.93198,4.92919,4.93097,16000000.0
2009-11-26 09:19:00,4.93201,4.93293,4.93101,4.93293,14000000.0
2009-11-26 09:20:00,4.93358,4.93358,4.93169,4.93169,11000000.0
2009-11-26 09:21:00,4.93175,4.93362,4.93114,4.93197,11000000.0
2009-11-26 09:22:00,4.93254,4.93275,4.92985,4.93122,18000000.0
2009-11-26 09:23:00,4.93069,4.93074,4.92966,4.93043,18000000.0
2009-11-26 09:24:00,4.93056,4.93084,4.92844,4.92844,18000000.0
2009-11-26 09:25:00,4.92908,4.92953,4.9285,4.92915,13000000.0
2009-11-26 09:26:00,4.92795,4.92944,4.92737,4.92851,13000000.0
2009-11-26 09:27:00,4.92852,4.92852,4.92708,4.9282,11000000.0
2009-11-26 09:28:00,4.92883,4.92883,4.92604,4.92657,12000000.0
2009-11-26 09:29:00,4.92715,4.92858,4.92666,4.92711,16000000.0
2009-11-26 09:30:00,4.92841,4.92878,4.92698,4.92698,11000000.0
2009-11-26 09:31:00,4.92872,4.92888,4.92718,4.92832,13000000.0
2009-11-26 09:32:00,4.92758,4.92758,4.92591,4.92616,14000000.0
2009-11-26 09:33:00,4.92748,4.92755,4.92479,4.92698,16000000.0
2009-11-26 09:34:00,4.92701,4.92701,4.92471,4.92612,13000000.0
2009-11-26 09:35:00,4.92631,4.9267,4.92475,4.92669,9000000.0
2009-11-26 09:36:00,4.92642,4.9268,4.92588,4.92598,7000000.0
2009-11-26 09:37:00,4.92713,4.92761,4.92574,4.92761,14000000.0
2009-11-26 09:38:00,4.92706,4.92802,4.92588,4.92747,18000000.0
2009-11-26 09:39:00,4.92705,4.92776,4.92544,4.92721,15000000.0
2009-11-26 09:40:00,4.92547,4.92696,4.9249,4.9249,10000000.0
2009-11-26 09:41:00,4.92632,4.92754,4.92501,4.92754,14000000.0
2009-11-26 09:42:00,4.92593,4.92708,4.92504,4.92569,18000000.0
2009-11-26 09:43:00,4.92691,4.92714,4.92632,4.92657,9000000.0
2009-11-26 09:44:00,4.92826,4.92826,4.92625,4.92681,10000000.0
2009-11-26 09:45:00,4.92722,4.92745,4.92511,4.92667,10000000.0
2009-11-26 09:46:00,4.92582,4.92701,4.92523,4.92662,14000000.0
2009-11-26 09:47:00,4.92674,4.92674,4.92424,4.92522,11000000.0
2009-11-26 09:48:00,4.92449,4.9249,4.92318,4.92318,10000000.0
2009-11-26 09:49:00,4.92438,4.92605,4.92377,4.92477,13000000.0
2009-11-26 09:50:00,4.92569,4.92569,4.92346,4.92515,12000000.0
2009-11-26 09:51:00,4.92344,4.92479,4.92272,4.92402,18000000.0
2009-11-26 09:52:00,4.92363,4.92466,4.92223,4.92466,12000000.0
2009-11-26 09:53:00,4.92349,4.92454,4.92272,4.9243,18000000.0
2009-11-26 09:54:00,4.92379,4.92386,4.92205,4.92261,13000000.0
2009-11-26 09:55:00,4.92188,4.92411,4.92188,4.92383,14000000.0
2009-11-26 09:56:00,4.92422,4.92521,4.92252,4.92435,16000000.0
2009-11-26 09:57:00,4.92532,4.92532,4.92248,4.92254,17000000.0
2009-11-26 09:58:00,4.92295,4.92501,4.92295,4.92501,18000000.0
2009-11-26 09:59:00,4.92325,4.9252,4.92312,4.9252,7000000.0
2009-11-26 10:00:00,4.9258,4.92688,4.9248,4.92591,13000000.0
2009-11-26 10:01:00,4.92661,4.92689,4.9248,4.92638,15000000.0
2009-11-26 10:02:00,4.92661,4.92685,4.92563,4.92685,10000000.0
2009-11-26 10:03:00,4.92734,4.92739,4.92572,4.92688,15000000.0
2009-11-26 10:04:00,4.92634,4.92829,4.92616,4.92743,13000000.0
2009-11-26 10:05:00,4.92795,4.92859,4.92706,4.92839,16000000.0
2009-11-26 10:06:00,4.92771,4.92885,4.92643,4.9281,16000000.0
2009-11-26 10:07:00,4.92652,4.92944,4.92633,4.9293,24000000.0
2009-11-26 10:08:00,4.92816,4.92952,4.92729,4.92952,13000000.0
2009-11-26 10:09:00,4.92898,4.92898,4.9266,4.9266,17000000.0
2009-11-26 10:10:00,4.92553,4.92828,4.92553,4.92746,14000000.0
2009-11-26 10:11:00,4.92799,4.92939,4.9259,4.92939,14000000.0
2009-11-26 10:12:00,4.9289,4.92939,4.92789,4.92933,9000000.0
2009-11-26 10:13:00,4.93033,4.93038,4.92854,4.93005,13000000.0
2009-11-26 10:14:00,4.93044,4.93044,4.9293,4.93036,10000000.0
2009-11-26 10:15:00,4.92965,4.92968,4.92665,4.92875,19000000.0
2009-11-26 10:16:00,4.92813,4.92893,4.92755,4.92884,11000000.0
2009-11-26 10:17:00,4.92937,4.92954,4.9281,4.92954,13000000.0
2009-11-26 10:18:00,4.9293,4.92997,4.9281,4.92949,21000000.0
2009-11-26 10:19:00,4.92896,4.92896,4.92708,4.92722,12000000.0
2009-11-26 10:20:00,4.9265,4.92664,4.92545,4.92603,8000000.0
2009-11-26 10:21:00,4.92516,4.92674,4.92465,4.92475,17000000.0
2009-11-26 10:22:00,4.92505,4.92631,4.92465,4.92492,15000000.0
2009-11-26 10:23:00,4.92551,4.92646,4.92497,4.92632,11000000.0
2009-11-26 10:24:00,4.92511,4.92642,4.9244,4.92591,13000000.0
2009-11-26 10:25:00,4.9254,4.92681,4.92459,4.92681,14000000.0
2009-11-26 10:26:00,4.92559,4.92876,4.92559,4.92876,10000000.0
2009-11-26 10:27:00,4.92904,4.92904,4.92687,4.92789,9000000.0
2009-11-26 10:28:00,4.928,4.92836,4.92581,4.92761,11000000.0
2009-11-26 10:29:00,4.92579,4.92769,4.9249,4.92665,19000000.0
2009-11-26 10:30:00,4.92712,4.92769,4.92541,4.92655,11000000.0
2009-11-26 10:31:00,4.92592,4.92753,4.92587,4.92744,15000000.0
2009-11-26 10:32:00,4.92702,4.92781,4.92637,4.92781,9000000.0
2009-11-26 10:33:00,4.92741,4.92879,4.92712,4.92742,16000000.0
2009-11-26 10:34:00,4.9295,4.92997,4.92817,4.92912,11000000.0
2009-11-26 10:35:00,4.93037,4.93147,4.92958,4.93131,9000000.0
2009-11-26 10:36:00,4.93204,4.93248,4.93109,4.93175,13000000.0
2009-11-26 10:37:00,4.93297,4.93297,4.93062,4.93261,14000000.0
2009-11-26 10:38:00,4.93295,4.93371,4.93277,4.93364,7000000.0
2009-11-26 10:39:00,4.93388,4.93388,4.93265,4.93367,12000000.0
2009-11-26 10:40:00,4.93313,4.93313,4.93181,4.93188,17000000.0
2009-11-26 10:41:00,4.93254,4.9326,4.93052,4.93157,15000000.0
2009-11-26 10:42:00,4.93179,4.93187,4.93034,4.93187,13000000.0
2009-11-26 10:43:00,4.93126,4.93126,4.92875,4.93005,15000000.0
2009-11-26 10:44:00,4.92952,4.92952,4.9278,4.92925,11000000.0
2009-11-26 10:45:00,4.92963,4.92971,4.92745,4.92971,17000000.0
2009-11-26 10:46:00,4.92972,4.92972,4.92793,4.92833,9000000.0
2009-11-26 10:47:00,4.92855,4.92951,4.9282,4.92943,9000000.0
2009-11-26 10:48:00,4.92899,4.93004,4.92799,4.93004,11000000.0
2009-11-26 10:49:00,4.92955,4.93004,4.92878,4.92967,11000000.0
2009-11-26 10:50:00,4.92933,4.93123,4.92914,4.93123,16000000.0
2009-11-26 10:51:00,4.93152,4.93284,4.93045,4.93248,21000000.0
2009-11-26 10:52:00,4.93241,4.93318,4.93166,4.93237,8000000.0
2009-11-26 10:53:00,4.93246,4.93246,4.93021,4.93164,12000000.0
2009-11-26 10:54:00,4.93133,4.9316,4.92977,4.93156,16000000.0
2009-11-26 10:55:00,4.92942,4.93126,4.92919,4.93126,13000000.0
2009-11-26 10:56:00,4.93155,4.93217,4.92996,4.93126,16000000.0
2009-11-26 10:57:00,4.93158,4.93158,4.93011,4.9315,10000000.0
2009-11-26 10:58:00,4.93102,4.93102,4.92967,4.93059,12000000.0
2009-11-26 10:59:00,4.93137,4.93146,4.92962,4.93088,11000000.0
2009-11-26 11:00:00,4.93118,4.93289,4.931,4.93225,13000000.0
2009-11-26 11:01:00,4.93125,4.93315,4.93125,4.93289,9000000.0
2009-11-26 11:02:00,4.93239,4.93303,4.93125,4.93211,8000000.0
2009-11-26 11:03:00,4.93155,4.93218,4.93065,4.93126,10000000.0
2009-11-26 11:04:00,4.93185,4.93227,4.93038,4.93131,12000000.0
2009-11-26 11:05:00,4.93213,4.93213,4.92998,4.93146,11000000.0
2009-11-26 11:06:00,4.932,4.9322,4.93081,4.93135,8000000.0
2009-11-26 11:07:00,4.93129,4.9326,4.93087,4.9326,14000000.0
2009-11-26 11:08:00,4.93185,4.93283,4.93115,4.93237,18000000.0
2009-11-26 11:09:00,4.93345,4.93516,4.93178,4.9351,15000000.0
2009-11-26 11:10:00,4.93448,4.9355,4.93304,4.9355,12000000.0
2009-11-26 11:11:00,4.93432,4.93575,4.93432,4.93566,11000000.0
2009-11-26 11:12:00,4.93597,4.93676,4.93538,4.93676,8000000.0
2009-11-26 11:13:00,4.93694,4.93828,4.93544,4.93566,15000000.0
2009-11-26 11:14:00,4.93564,4.93607,4.9346,4.93587,13000000.0
2009-11-26 11:15:00,4.93547,4.93547,4.93262,4.93262,20000000.0
2009-11-26 11:16:00,4.9344,4.93493,4.93279,4.93427,15000000.0
2009-11-26 11:17:00,4.93377,4.93469,4.93264,4.93264,18000000.0
2009-11-26 11:18:00,4.93356,4.93356,4.93176,4.93302,20000000.0
2009-11-26 11:19:00,4.93337,4.93337,4.93173,4.93265,13000000.0
2009-11-26 11:20:00,4.9325,4.9325,4.92972,4.93116,20000000.0
2009-11-26 11:21:00,4.93009,4.93014,4.92884,4.92942,18000000.0
2009-11-26 11:22:00,4.92962,4.92962,4.92535,4.92592,18000000.0
2009-11-26 11:23:00,4.92605,4.92676,4.92446,4.92643,13000000.0
2009-11-26 11:24:00,4.92754,4.92754,4.92547,4.92655,9000000.0
2009-11-26 11:25:00,4.92665,4.92772,4.9264,4.92754,8000000.0
2009-11-26 11:26:00,4.927,4.9281,4.92683,4.92694,8000000.0
2009-11-26 11:27:00,4.92851,4.92888,4.92768,4.92867,7000000.0
2009-11-26 11:28:00,4.9273,4.92851,4.9267,4.92788,14000000.0
2009-11-26 11:29:00,4.92728,4.92791,4.92563,4.92701,16000000.0
2009-11-26 11:30:00,4.92668,4.9272,4.92606,4.92606,7000000.0
2009-11-26 11:31:00,4.9268,4.9268,4.92375,4.92467,15000000.0
2009-11-26 11:32:00,4.92458,4.92469,4.92287,4.92287,10000000.0
2009-11-26 11:33:00,4.92468,4.92468,4.92259,4.92259,8000000.0
2009-11-26 11:34:00,4.92358,4.92381,4.92268,4.92381,11000000.0
2009-11-26 11:35:00,4.92321,4.92605,4.92321,4.92497,15000000.0
2009-11-26 11:36:00,4.92563,4.92627,4.92427,4.92627,14000000.0
2009-11-26 11:37:00,4.92513,4.92699,4.92513,4.92699,11000000.0
2009-11-26 11:38:00,4.9261,4.92736,4.92534,4.92735,12000000.0
2009-11-26 11:39:00,4.92758,4.92857,4.92696,4.92755,13000000.0
2009-11-26 11:40:00,4.92619,4.92838,4.92619,4.92838,8000000.0
2009-11-26 11:41:00,4.92864,4.92954,4.92739,4.92947,13000000.0
2009-11-26 11:42:00,4.92851,4.93071,4.92851,4.93034,18000000.0
2009-11-26 11:43:00,4.92944,4.93074,4.92822,4.92979,13000000.0
2009-11-26 11:44:00,4.92977,4.93031,4.92892,4.92945,14000000.0
2009-11-26 11:45:00,4.92969,4.93096,4.92932,4.93067,12000000.0
2009-11-26 11:46:00,4.93135,4.93153,4.92966,4.93137,14000000.0
2009-11-26 11:47:00,4.93044,4.93148,4.92909,4.92993,15000000.0
2009-11-26 11:48:00,4.93048,4.93048,4.92913,4.92985,9000000.0
2009-11-26 11:49:00,4.92892,4.92971,4.92688,4.9289,14000000.0
2009-11-26 11:50:00,4.92848,4.93042,4.92747,4.93042,17000000.0
2009-11-26 11:51:00,4.92843,4.92983,4.92785,4.92982,15000000.0
2009-11-26 11:52:00,4.92912,4.92958,4.9278,4.92954,15000000.0
2009-11-26 11:53:00,4.9286,4.9291,4.92753,4.928,14000000.0
2009-11-26 11:54:00,4.92934,4.92989,4.92842,4.92937,9000000.0
2009-11-26 11:55:00,4.93033,4.93033,4.92855,4.92959,11000000.0
2009-11-26 11:56:00,4.92975,4.93102,4.9293,4.92955,13000000.0
2009-11-26 11:57:00,4.93003,4.93043,4.92862,4.93019,13000000.0
2009-11-26 11:58:00,4.92991,4.93,4.92828,4.93,12000000.0
2009-11-26 11:59:00,4.93027,4.93035,4.92791,4.92891,12000000.0
2009-11-26 12:00:00,4.9282,4.92863,4.92658,4.92837,12000000.0
2009-11-26 12:01:00,4.92824,4.92898,4.92691,4.92884,22000000.0
2009-11-26 12:02:00,4.93003,4.93009,4.92797,4.9284,10000000.0
2009-11-26 12:03:00,4.92805,4.92955,4.92751,4.92897,18000000.0
2009-11-26 12:04:00,4.92898,4.92898,4.92747,4.92747,12000000.0
2009-11-26 12:05:00,4.92718,4.92802,4.92434,4.92565,15000000.0
2009-11-26 12:06:00,4.92528,4.92612,4.92414,4.9251,14000000.0
2009-11-26 12:07:00,4.92378,4.92546,4.92378,4.92539,15000000.0
2009-11-26 12:08:00,4.92537,4.92537,4.92338,4.92497,19000000.0
2009-11-26 12:09:00,4.92365,4.92579,4.92365,4.92574,12000000.0
2009-11-26 12:10:00,4.92485,4.92601,4.9238,4.9238,23000000.0
2009-11-26 12:11:00,4.92492,4.92492,4.92252,4.92398,21000000.0
2009-11-26 12:12:00,4.92465,4.92529,4.92407,4.9244,9000000.0
2009-11-26 12:13:00,4.92371,4.92496,4.92294,4.92445,13000000.0
2009-11-26 12:14:00,4.92341,4.92573,4.92341,4.92573,15000000.0
2009-11-26 12:15:00,4.92656,4.92726,4.92451,4.92451,14000000.0
2009-11-26 12:16:00,4.92424,4.92614,4.92406,4.92614,16000000.0
2009-11-26 12:17:00,4.92614,4.92623,4.92456,4.92623,13000000.0
2009-11-26 12:18:00,4.92648,4.92661,4.92479,4.925,9000000.0
2009-11-26 12:19:00,4.92514,4.92709,4.925,4.92686,10000000.0
2009-11-26 12:20:00,4.92701,4.92717,4.92556,4.92556,7000000.0
2009-11-26 12:21:00,4.92693,4.92746,4.92592,4.92684,13000000.0
2009-11-26 12:22:00,4.92734,4.92749,4.92603,4.92633,10000000.0
2009-11-26 12:23:00,4.92655,4.92719,4.92557,4.92702,10000000.0
2009-11-26 12:24:00,4.92762,4.92775,4.92524,4.92715,12000000.0
2009-11-26 12:25:00,4.92792,4.92832,4.92673,4.92742,12000000.0
2009-11-26 12:26:00,4.92701,4.92736,4.9262,4.92633,20000000.0
2009-11-26 12:27:00,4.92671,4.92721,4.92518,4.9266,12000000.0
2009-11-26 12:28:00,4.9255,4.92775,4.9255,4.92774,14000000.0
2009-11-26 12:29:00,4.92718,4.9277,4.92623,4.92767,10000000.0
2009-11-26 12:30:00,4.92719,4.9272,4.92571,4.92673,19000000.0
2009-11-26 12:31:00,4.92603,4.92748,4.92585,4.92748,11000000.0
2009-11-26 12:32:00,4.92717,4.92732,4.92612,4.92726,10000000.0
2009-11-26 12:33:00,4.92726,4.92747,4.92634,4.92731,15000000.0
2009-11-26 12:34:00,4.92703,4.92734,4.92597,4.92643,16000000.0
2009-11-26 12:35:00,4.92744,4.92744,4.92657,4.92724,10000000.0
2009-11-26 12:36:00,4.92776,4.92823,4.92632,4.92774,11000000.0
2009-11-26 12:37:00,4.92765,4.92821,4.92686,4.92707,10000000.0
2009-11-26 12:38:00,4.92783,4.92835,4.92722,4.92834,14000000.0
2009-11-26 12:39:00,4.92824,4.92831,4.92642,4.92717,14000000.0
2009-11-26 12:40:00,4.9272,4.92845,4.9267,4.92792,11000000.0
2009-11-26 12:41:00,4.92598,4.92823,4.92598,4.92734,12000000.0
2009-11-26 12:42:00,4.92726,4.92726,4.925,4.92663,14000000.0
2009-11-26 12:43:00,4.9267,4.92758,4.92539,4.92639,15000000.0
2009-11-26 12:44:00,4.92691,4.928,4.92607,4.928,16000000.0
2009-11-26 12:45:00,4.92805,4.92875,4.92699,4.9282,10000000.0
2009-11-26 12:46:00,4.92926,4.92926,4.92744,4.92744,12000000.0
2009-11-26 12:47:00,4.92883,4.92897,4.9272,4.92868,13000000.0
2009-11-26 12:48:00,4.92776,4.92985,4.92776,4.92949,12000000.0
2009-11-26 12:49:00,4.92987,4.93017,4.92843,4.92891,14000000.0
2009-11-26 12:50:00,4.92961,4.92995,4.92826,4.92895,9000000.0
2009-11-26 12:51:00,4.92897,4.92981,4.92847,4.92981,10000000.0
2009-11-26 12:52:00,4.92934,4.93003,4.92792,4.92869,22000000.0
2009-11-26 12:53:00,4.928,4.9298,4.928,4.92921,14000000.0
2009-11-26 12:54:00,4.92969,4.92969,4.92784,4.92943,13000000.0
2009-11-26 12:55:00,4.92946,4.92958,4.92672,4.92672,21000000.0
2009-11-26 12:56:00,4.92728,4.92766,4.92542,4.92592,18000000.0
2009-11-26 12:57:00,4.92517,4.92517,4.92219,4.92219,7000000.0
2009-11-26 12:58:00,4.92412,4.92468,4.92279,4.92468,12000000.0
2009-11-26 12:59:00,4.9236,4.92435,4.92247,4.92247,18000000.0
2009-11-26 13:00:00,4.92364,4.92417,4.92223,4.92417,14000000.0
2009-11-26 13:01:00,4.92479,4.92531,4.92286,4.92463,11000000.0
2009-11-26 13:02:00,4.92483,4.92494,4.92345,4.92494,15000000.0
2009-11-26 13:03:00,4.92494,4.92517,4.9235,4.92434,15000000.0
2009-11-26 13:04:00,4.92357,4.92462,4.92265,4.92419,16000000.0
2009-11-26 13:05:00,4.92239,4.92469,4.92239,4.92339,9000000.0
2009-11-26 13:06:00,4.92463,4.92505,4.9236,4.92505,13000000.0
2009-11-26 13:07:00,4.92566,4.92624,4.9243,4.92586,13000000.0
2009-11-26 13:08:00,4.92649,4.92707,4.92581,4.92707,10000000.0
2009-11-26 13:09:00,4.9273,4.9273,4.92464,4.92576,15000000.0
2009-11-26 13:10:00,4.92673,4.92682,4.92533,4.92682,12000000.0
2009-11-26 13:11:00,4.92699,4.92699,4.9249,4.92618,12000000.0
2009-11-26 13:12:00,4.92583,4.92583,4.92365,4.92365,12000000.0
2009-11-26 13:13:00,4.92453,4.9253,4.9243,4.92462,11000000.0
2009-11-26 13:14:00,4.92553,4.92596,4.92465,4.92561,9000000.0
2009-11-26 13:15:00,4.92415,4.92559,4.92413,4.92559,15000000.0
2009-11-26 13:16:00,4.92509,4.92543,4.92423,4.92523,15000000.0
2009-11-26 13:17:00,4.92524,4.92586,4.92465,4.92465,17000000.0
2009-11-26 13:18:00,4.92521,4.9253,4.92379,4.92463,15000000.0
2009-11-26 13:19:00,4.92419,4.92506,4.92357,4.92364,15000000.0
2009-11-26 13:20:00,4.92441,4.92531,4.92379,4.92515,19000000.0
2009-11-26 13:21:00,4.92466,4.92466,4.92352,4.92391,10000000.0
2009-11-26 13:22:00,4.9244,4.92466,4.92375,4.92408,8000000.0
2009-11-26 13:23:00,4.9237,4.92439,4.92325,4.92331,15000000.0
2009-11-26 13:24:00,4.92476,4.92495,4.92316,4.92495,11000000.0
2009-11-26 13:25:00,4.92498,4.92498,4.92349,4.92349,9000000.0
2009-11-26 13:26:00,4.9258,4.92609,4.92421,4.92478,8000000.0
2009-11-26 13:27:00,4.92452,4.92567,4.92377,4.92552,15000000.0
2009-11-26 13:28:00,4.9245,4.92533,4.92374,4.92508,17000000.0
2009-11-26 13:29:00,4.92541,4.92555,4.92367,4.92398,11000000.0
2009-11-26 13:30:00,4.92435,4.92569,4.92429,4.92433,21000000.0
2009-11-26 13:31:00,4.92542,4.92573,4.92423,4.9257,11000000.0
2009-11-26 13:32:00,4.92574,4.92574,4.92462,4.9254,10000000.0
2009-11-26 13:33:00,4.92469,4.92557,4.92408,4.92497,8000000.0
2009-11-26 13:34:00,4.92549,4.92576,4.9239,4.92402,15000000.0
2009-11-26 13:35:00,4.92583,4.92632,4.92452,4.92632,13000000.0
2009-11-26 13:36:00,4.92579,4.92674,4.92524,4.92524,11000000.0
2009-11-26 13:37:00,4.92677,4.92745,4.92571,4.92718,8000000.0
2009-11-26 13:38:00,4.92756,4.92766,4.92631,4.92746,13000000.0
2009-11-26 13:39:00,4.92765,4.92765,4.92605,4.92638,7000000.0
2009-11-26 13:40:00,4.92674,4.92731,4.92622,4.92686,12000000.0
2009-11-26 13:41:00,4.9269,4.92779,4.92606,4.92745,15000000.0
2009-11-26 13:42:00,4.92772,4.92772,4.92591,4.92626,22000000.0
2009-11-26 13:43:00,4.92689,4.92733,4.92591,4.92691,13000000.0
2009-11-26 13:44:00,4.92697,4.92723,4.92595,4.92646,14000000.0
2009-11-26 13:45:00,4.92623,4.92683,4.92572,4.92655,7000000.0
2009-11-26 13:46:00,4.927,4.92723,4.92612,4.92723,11000000.0
2009-11-26 13:47:00,4.92712,4.92754,4.92618,4.92752,11000000.0
2009-11-26 13:48:00,4.92813,4.92849,4.92661,4.92849,14000000.0
2009-11-26 13:49:00,4.92706,4.92856,4.92693,4.92714,13000000.0
2009-11-26 13:50:00,4.92719,4.92907,4.92719,4.92907,12000000.0
2009-11-26 13:51:00,4.92909,4.92975,4.9281,4.92975,11000000.0
2009-11-26 13:52:00,4.9282,4.93046,4.9282,4.93021,9000000.0
2009-11-26 13:53:00,4.93101,4.93114,4.92958,4.93058,11000000.0
2009-11-26 13:54:00,4.93061,4.93191,4.92936,4.93094,17000000.0
2009-11-26 13:55:00,4.92991,4.93148,4.92982,4.93129,22000000.0
2009-11-26 13:56:00,4.9303,4.93175,4.92985,4.93059,13000000.0
2009-11-26 13:57:00,4.93063,4.93102,4.92934,4.93061,19000000.0
2009-11-26 13:58:00,4.93119,4.9315,4.93033,4.93096,11000000.0
2009-11-26 13:59:00,4.93115,4.93142,4.93024,4.93131,7000000.0
2009-11-26 14:00:00,4.93118,4.932,4.93063,4.932,9000000.0
2009-11-26 14:01:00,4.93185,4.93262,4.9305,4.93262,7000000.0
2009-11-26 14:02:00,4.93143,4.93236,4.93021,4.9315,13000000.0
2009-11-26 14:03:00,4.93184,4.93245,4.93051,4.93096,17000000.0
2009-11-26 14:04:00,4.93072,4.93251,4.93072,4.93251,13000000.0
2009-11-26 14:05:00,4.93189,4.93348,4.93148,4.93348,8000000.0
2009-11-26 14:06:00,4.93232,4.93273,4.93108,4.93108,10000000.0
2009-11-26 14:07:00,4.93147,4.93147,4.93067,4.93125,10000000.0
2009-11-26 14:08:00,4.93116,4.93151,4.92967,4.93148,14000000.0
2009-11-26 14:09:00,4.93102,4.93142,4.92974,4.93104,16000000.0
2009-11-26 14:10:00,4.93108,4.93148,4.93015,4.93122,12000000.0
2009-11-26 14:11:00,4.93198,4.93418,4.93097,4.93418,14000000.0
2009-11-26 14:12:00,4.93385,4.9352,4.93267,4.93397,13000000.0
2009-11-26 14:13:00,4.93436,4.93646,4.93401,4.93646,11000000.0
2009-11-26 14:14:00,4.93676,4.93699,4.93373,4.93403,14000000.0
2009-11-26 14:15:00,4.93574,4.93574,4.93351,4.93528,11000000.0
2009-11-26 14:16:00,4.93381,4.93446,4.93276,4.9342,11000000.0
2009-11-26 14:17:00,4.93418,4.93445,4.93279,4.93317,14000000.0
2009-11-26 14:18:00,4.93328,4.93416,4.93303,4.93416,11000000.0
2009-11-26 14:19:00,4.93336,4.9338,4.93283,4.9338,8000000.0
2009-11-26 14:20:00,4.93391,4.93404,4.93259,4.93259,10000000.0
2009-11-26 14:21:00,4.9327,4.93478,4.9327,4.93342,14000000.0
2009-11-26 14:22:00,4.93334,4.93471,4.93293,4.93453,17000000.0
2009-11-26 14:23:00,4.93243,4.93448,4.93243,4.93404,8000000.0
2009-11-26 14:24:00,4.93397,4.93443,4.93216,4.93216,16000000.0
2009-11-26 14:25:00,4.93227,4.93342,4.93193,4.93255,11000000.0
2009-11-26 14:26:00,4.93179,4.93321,4.93132,4.93243,14000000.0
2009-11-26 14:27:00,4.93217,4.93254,4.93144,4.93254,8000000.0
2009-11-26 14:28:00,4.93305,4.93319,4.93142,4.93149,11000000.0
2009-11-26 14:29:00,4.9321,4.93258,4.93062,4.93089,11000000.0
2009-11-26 14:30:00,4.93151,4.93261,4.93103,4.93103,14000000.0
2009-11-26 14:31:00,4.93226,4.933,4.93167,4.93262,15000000.0
2009-11-26 14:32:00,4.93181,4.93281,4.93148,4.93253,9000000.0
2009-11-26 14:33:00,4.93385,4.93411,4.93207,4.93327,12000000.0
2009-11-26 14:34:00,4.93219,4.9341,4.9317,4.93261,12000000.0
2009-11-26 14:35:00,4.93321,4.9339,4.93225,4.93348,18000000.0
2009-11-26 14:36:00,4.933,4.93457,4.93218,4.93406,12000000.0
2009-11-26 14:37:00,4.93451,4.93478,4.93356,4.93407,12000000.0
2009-11-26 14:38:00,4.9343,4.93515,4.9328,4.9328,24000000.0
2009-11-26 14:39:00,4.93337,4.9349,4.93324,4.93338,12000000.0
2009-11-26 14:40:00,4.93432,4.93619,4.93334,4.93598,15000000.0
2009-11-26 14:41:00,4.93664,4.93743,4.93466,4.93505,17000000.0
2009-11-26 14:42:00,4.93608,4.937,4.93495,4.93618,15000000.0
2009-11-26 14:43:00,4.93722,4.93785,4.93659,4.93782,9000000.0
2009-11-26 14:44:00,4.93767,4.93907,4.93767,4.93771,7000000.0
2009-11-26 14:45:00,4.93811,4.93811,4.935,4.93618,17000000.0
2009-11-26 14:46:00,4.93644,4.93663,4.93337,4.93338,14000000.0
2009-11-26 14:47:00,4.93393,4.93465,4.93317,4.93463,16000000.0
2009-11-26 14:48:00,4.9342,4.93672,4.93334,4.93672,12000000.0
2009-11-26 14:49:00,4.93689,4.93781,4.93581,4.93781,20000000.0
2009-11-26 14:50:00,4.93831,4.93845,4.9364,4.93845,12000000.0
2009-11-26 14:51:00,4.93624,4.93827,4.93624,4.93805,12000000.0
2009-11-26 14:52:00,4.93788,4.93788,4.93484,4.93633,22000000.0
2009-11-26 14:53:00,4.93651,4.93723,4.93561,4.93578,17000000.0
2009-11-26 14:54:00,4.93642,4.93716,4.93559,4.93566,14000000.0
2009-11-26 14:55:00,4.93667,4.93705,4.93538,4.93685,20000000.0
2009-11-26 14:56:00,4.93715,4.93723,4.93536,4.93603,22000000.0
2009-11-26 14:57:00,4.93541,4.93578,4.93397,4.93554,10000000.0
2009-11-26 14:58:00,4.93529,4.93529,4.93359,4.93374,17000000.0
2009-11-26 14:59:00,4.93378,4.93393,4.93264,4.93371,12000000.0
2009-11-26 15:00:00,4.93311,4.93446,4.93228,4.93429,14000000.0
2009-11-26 15:01:00,4.93407,4.93514,4.93292,4.93477,16000000.0
2009-11-26 15:02:00,4.93425,4.93489,4.93346,4.9343,13000000.0
2009-11-26 15:03:00,4.9338,4.93489,4.93323,4.93489,7000000.0
2009-11-26 15:04:00,4.93425,4.93477,4.93365,4.93477,12000000.0
2009-11-26 15:05:00,4.93405,4.93477,4.93314,4.93314,20000000.0
2009-11-26 15:06:00,4.93333,4.9341,4.93288,4.9333,9000000.0
2009-11-26 15:07:00,4.9325,4.93381,4.93189,4.93189,9000000.0
2009-11-26 15:08:00,4.93255,4.93345,4.93233,4.93339,14000000.0
2009-11-26 15:09:00,4.93312,4.93312,4.9314,4.93167,14000000.0
2009-11-26 15:10:00,4.93178,4.93291,4.93157,4.93282,15000000.0
2009-11-26 15:11:00,4.93259,4.93324,4.93217,4.93217,10000000.0
2009-11-26 15:12:00,4.93388,4.93404,4.93284,4.93367,10000000.0
2009-11-26 15:13:00,4.93385,4.93385,4.93117,4.93117,20000000.0
2009-11-26 15:14:00,4.93266,4.93278,4.93173,4.93252,10000000.0
2009-11-26 15:15:00,4.9304,4.93242,4.9304,4.93242,13000000.0
2009-11-26 15:16:00,4.93146,4.93305,4.93122,4.93305,11000000.0
2009-11-26 15:17:00,4.93279,4.93312,4.9312,4.93205,17000000.0
2009-11-26 15:18:00,4.93362,4.93362,4.93246,4.93246,11000000.0
2009-11-26 15:19:00,4.93205,4.93389,4.93205,4.93294,18000000.0
2009-11-26 15:20:00,4.93277,4.93392,4.9325,4.93267,14000000.0
2009-11-26 15:21:00,4.93338,4.93449,4.93254,4.93449,15000000.0
2009-11-26 15:22:00,4.93434,4.9347,4.93331,4.9347,8000000.0
2009-11-26 15:23:00,4.93528,4.9357,4.93353,4.9348,15000000.0
2009-11-26 15:24:00,4.93373,4.93456,4.93327,4.93454,12000000.0
2009-11-26 15:25:00,4.935,4.935,4.93324,4.93486,12000000.0
2009-11-26 15:26:00,4.93433,4.93499,4.93379,4.93414,15000000.0
2009-11-26 15:27:00,4.93468,4.93515,4.93383,4.93476,12000000.0
2009-11-26 15:28:00,4.93381,4.93479,4.93345,4.93436,12000000.0
2009-11-26 15:29:00,4.9346,4.93514,4.93383,4.93471,10000000.0
2009-11-26 15:30:00,4.93501,4.93567,4.93381,4.93383,12000000.0
2009-11-26 15:31:00,4.93435,4.93501,4.93369,4.93444,19000000.0
2009-11-26 15:32:00,4.93381,4.93662,4.9338,4.93575,7000000.0
2009-11-26 15:33:00,4.9357,4.9357,4.93387,4.93393,7000000.0
2009-11-26 15:34:00,4.93583,4.93583,4.93387,4.93414,12000000.0
2009-11-26 15:35:00,4.93372,4.93489,4.933,4.93431,17000000.0
2009-11-26 15:36:00,4.93352,4.93443,4.93319,4.93337,11000000.0
2009-11-26 15:37:00,4.93298,4.93405,4.93213,4.93213,14000000.0
2009-11-26 15:38:00,4.93356,4.93392,4.93229,4.93392,20000000.0
2009-11-26 15:39:00,4.93442,4.93452,4.93293,4.93349,8000000.0
2009-11-26 15:40:00,4.93345,4.9336,4.93249,4.9332,11000000.0
2009-11-26 15:41:00,4.93266,4.9335,4.93198,4.93257,10000000.0
2009-11-26 15:42:00,4.93327,4.9333,4.93212,4.93292,13000000.0
2009-11-26 15:43:00,4.93264,4.93335,4.93209,4.93302,14000000.0
2009-11-26 15:44:00,4.93137,4.93266,4.93124,4.93222,8000000.0
2009-11-26 15:45:00,4.93285,4.93285,4.93139,4.93215,10000000.0
2009-11-26 15:46:00,4.93242,4.93252,4.93075,4.93211,12000000.0
2009-11-26 15:47:00,4.93164,4.93247,4.93097,4.93205,18000000.0
2009-11-26 15:48:00,4.93131,4.93209,4.93091,4.93158,9000000.0
2009-11-26 15:49:00,4.93215,4.9327,4.931,4.9327,14000000.0
2009-11-26 15:50:00,4.932,4.93293,4.93098,4.93098,18000000.0
2009-11-26 15:51:00,4.93174,4.93262,4.93124,4.93262,8000000.0
2009-11-26 15:52:00,4.93246,4.9329,4.93103,4.93103,11000000.0
2009-11-26 15:53:00,4.93101,4.93313,4.93101,4.93244,15000000.0
2009-11-26 15:54:00,4.93364,4.93393,4.93179,4.93189,9000000.0
2009-11-26 15:55:00,4.93329,4.9337,4.93213,4.93319,9000000.0
2009-11-26 15:56:00,4.93316,4.93362,4.93173,4.93358,11000000.0
2009-11-26 15:57:00,4.93184,4.93284,4.93126,4.93242,15000000.0
2009-11-26 15:58:00,4.9317,4.93358,4.9317,4.9329,13000000.0
2009-11-26 15:59:00,4.93346,4.93346,4.93116,4.93306,15000000.0
2009-11-26 16:00:00,4.93235,4.9329,4.93167,4.93243,11000000.0
2009-11-26 16:01:00,4.93281,4.93281,4.9311,4.93255,14000000.0
2009-11-26 16:02:00,4.93247,4.93293,4.93089,4.93089,11000000.0
2009-11-26 16:03:00,4.93243,4.93243,4.93082,4.93082,8000000.0
2009-11-26 16:04:00,4.93208,4.93224,4.93094,4.93148,8000000.0
2009-11-26 16:05:00,4.93261,4.93266,4.93128,4.93266,8000000.0
2009-11-26 16:06:00,4.93224,4.93258,4.93059,4.93059,16000000.0
2009-11-26 16:07:00,4.93057,4.9322,4.93057,4.9322,18000000.0
2009-11-26 16:08:00,4.93092,4.93245,4.93069,4.93245,14000000.0
2009-11-26 16:09:00,4.932,4.93252,4.93019,4.93019,12000000.0
2009-11-26 16:10:00,4.93213,4.93231,4.93075,4.93101,10000000.0
2009-11-26 16:11:00,4.93148,4.93181,4.93043,4.93181,13000000.0
2009-11-26 16:12:00,4.93217,4.93251,4.9305,4.93162,16000000.0
2009-11-26 16:13:00,4.93254,4.93281,4.93163,4.93256,7000000.0
2009-11-26 16:14:00,4.93259,4.93325,4.93188,4.9329,16000000.0
2009-11-26 16:15:00,4.93178,4.93317,4.93178,4.93306,15000000.0
2009-11-26 16:16:00,4.93241,4.93315,4.93182,4.93182,17000000.0
2009-11-26 16:17:00,4.93217,4.9334,4.93198,4.9334,10000000.0
2009-11-26 16:18:00,4.93164,4.93288,4.93161,4.9326,10000000.0
2009-11-26 16:19:00,4.93267,4.93333,4.93201,4.93315,12000000.0
2009-11-26 16:20:00,4.93198,4.93369,4.93198,4.93369,11000000.0
2009-11-26 16:21:00,4.93322,4.93322,4.93175,4.93191,8000000.0
2009-11-26 16:22:00,4.93282,4.93293,4.93142,4.93259,16000000.0
2009-11-26 16:23:00,4.93312,4.93346,4.93243,4.93346,11000000.0
2009-11-26 16:24:00,4.93272,4.9342,4.93206,4.9342,14000000.0
2009-11-26 16:25:00,4.933,4.93423,4.93283,4.93297,13000000.0
2009-11-26 16:26:00,4.93379,4.93391,4.9323,4.93236,16000000.0
2009-11-26 16:27:00,4.9324,4.93432,4.93217,4.93371,20000000.0
2009-11-26 16:28:00,4.93346,4.9338,4.93285,4.93307,12000000.0
2009-11-26 16:29:00,4.93298,4.93468,4.93298,4.93468,13000000.0
2009-11-26 16:30:00,4.93418,4.93563,4.9333,4.93445,17000000.0
2009-11-26 16:31:00,4.93521,4.93539,4.93319,4.93377,13000000.0
2009-11-26 16:32:00,4.93458,4.93536,4.93403,4.93535,10000000.0
2009-11-26 16:33:00,4.93446,4.9353,4.93384,4.93512,15000000.0
2009-11-26 16:34:00,4.93422,4.93477,4.93322,4.93322,9000000.0
2009-11-26 16:35:00,4.9345,4.93542,4.93312,4.93542,18000000.0
2009-11-26 16:36:00,4.93497,4.93628,4.93484,4.93618,8000000.0
2009-11-26 16:37:00,4.93727,4.93861,4.93585,4.93791,22000000.0
2009-11-26 16:38:00,4.93836,4.93836,4.93616,4.93773,14000000.0
2009-11-26 16:39:00,4.93809,4.93866,4.93693,4.93793,14000000.0
2009-11-26 16:40:00,4.93697,4.93848,4.93686,4.93824,17000000.0
2009-11-26 16:41:00,4.93826,4.93981,4.93822,4.93981,9000000.0
2009-11-26 16:42:00,4.93884,4.94161,4.93884,4.94068,13000000.0
2009-11-26 16:43:00,4.94175,4.94239,4.94075,4.94193,13000000.0
2009-11-26 16:44:00,4.94265,4.94267,4.9406,4.94079,11000000.0
2009-11-26 16:45:00,4.94274,4.94499,4.94108,4.94457,18000000.0
2009-11-26 16:46:00,4.94448,4.94481,4.94318,4.94439,11000000.0
2009-11-26 16:47:00,4.94439,4.94541,4.94301,4.94513,15000000.0
2009-11-26 16:48:00,4.94593,4.94678,4.94488,4.94661,7000000.0
2009-11-26 16:49:00,4.94832,4.94856,4.9461,4.94708,16000000.0
2009-11-26 16:50:00,4.94714,4.94714,4.94603,4.94679,9000000.0
2009-11-26 16:51:00,4.94641,4.94647,4.94375,4.94442,22000000.0
2009-11-26 16:52:00,4.94495,4.94639,4.94418,4.94639,11000000.0
2009-11-26 16:53:00,4.94553,4.94639,4.94438,4.94633,12000000.0
2009-11-26 16:54:00,4.94682,4.94682,4.94535,4.94667,17000000.0
2009-11-26 16:55:00,4.94696,4.94719,4.94599,4.94673,15000000.0
2009-11-26 16:56:00,4.94698,4.94829,4.94609,4.94817,11000000.0
2009-11-26 16:57:00,4.94792,4.94822,4.9463,4.94792,8000000.0
2009-11-26 16:58:00,4.94813,4.94871,4.94704,4.94852,12000000.0
2009-11-26 16:59:00,4.94887,4.94897,4.94755,4.94869,15000000.0
2009-11-26 17:00:00,4.94922,4.94944,4.94696,4.94829,10000000.0
2009-11-26 17:01:00,4.94645,4.94712,4.94582,4.94697,10000000.0
2009-11-26 17:02:00,4.94548,4.94765,4.94548,4.94759,8000000.0
2009-11-26 17:03:00,4.94618,4.94701,4.94412,4.94412,11000000.0
2009-11-26 17:04:00,4.94522,4.94537,4.94395,4.94435,10000000.0
2009-11-26 17:05:00,4.9454,4.9454,4.94302,4.94412,18000000.0
2009-11-26 17:06:00,4.94446,4.945,4.94317,4.94317,9000000.0
2009-11-26 17:07:00,4.94464,4.94486,4.94302,4.94302,20000000.0
2009-11-26 17:08:00,4.94456,4.94481,4.94359,4.94404,11000000.0
2009-11-26 17:09:00,4.94421,4.94454,4.94293,4.943,14000000.0
2009-11-26 17:10:00,4.94427,4.94528,4.94325,4.94528,10000000.0
2009-11-26 17:11:00,4.94435,4.94605,4.94364,4.94405,12000000.0
2009-11-26 17:12:00,4.94345,4.94659,4.94338,4.94659,7000000.0
2009-11-26 17:13:00,4.94682,4.94755,4.94546,4.94724,13000000.0
2009-11-26 17:14:00,4.94781,4.94781,4.94491,4.94695,13000000.0
2009-11-26 17:15:00,4.94675,4.94675,4.94499,4.94608,12000000.0
2009-11-26 17:16:00,4.9461,4.94708,4.94577,4.94676,13000000.0
2009-11-26 17:17:00,4.94602,4.94602,4.94445,4.94526,12000000.0
2009-11-26 17:18:00,4.94507,4.94634,4.94373,4.94634,15000000.0
2009-11-26 17:19:00,4.94494,4.94529,4.94423,4.94495,10000000.0
2009-11-26 17:20:00,4.94491,4.94605,4.94422,4.94605,13000000.0
2009-11-26 17:21:00,4.94656,4.94656,4.94464,4.94586,17000000.0
2009-11-26 17:22:00,4.94379,4.9463,4.94378,4.94584,15000000.0
2009-11-26 17:23:00,4.94625,4.94626,4.94541,4.94587,10000000.0
2009-11-26 17:24:00,4.94437,4.94586,4.94432,4.94509,17000000.0
2009-11-26 17:25:00,4.94591,4.94628,4.94471,4.94628,11000000.0
2009-11-26 17:26:00,4.94628,4.94759,4.94485,4.94759,12000000.0
2009-11-26 17:27:00,4.94817,4.94854,4.9473,4.94854,9000000.0
2009-11-26 17:28:00,4.94868,4.94868,4.946,4.94728,16000000.0
2009-11-26 17:29:00,4.94719,4.94828,4.94596,4.94828,9000000.0
2009-11-26 17:30:00,4.9485,4.9485,4.94628,4.94826,11000000.0
2009-11-26 17:31:00,4.94713,4.94754,4.9459,4.94717,13000000.0
2009-11-26 17:32:00,4.94706,4.94706,4.94532,4.94532,13000000.0
2009-11-26 17:33:00,4.94617,4.94632,4.94507,4.94507,11000000.0
2009-11-26 17:34:00,4.94579,4.94661,4.94473,4.94661,12000000.0
2009-11-26 17:35:00,4.94706,4.94706,4.9455,4.94651,13000000.0
2009-11-26 17:36:00,4.94579,4.94635,4.94354,4.9446,14000000.0
2009-11-26 17:37:00,4.94409,4.94623,4.94409,4.94584,10000000.0
2009-11-26 17:38:00,4.94482,4.9455,4.94325,4.94541,7000000.0
2009-11-26 17:39:00,4.94556,4.94629,4.94374,4.94569,16000000.0
2009-11-26 17:40:00,4.94614,4.94642,4.94387,4.94523,17000000.0
2009-11-26 17:41:00,4.94507,4.94557,4.944,4.94533,16000000.0
2009-11-26 17:42:00,4.94567,4.94618,4.94421,4.94523,16000000.0
2009-11-26 17:43:00,4.9463,4.94774,4.94558,4.94768,17000000.0
2009-11-26 17:44:00,4.94658,4.94746,4.94611,4.94718,8000000.0
2009-11-26 17:45:00,4.94636,4.94773,4.94628,4.94677,11000000.0
2009-11-26 17:46:00,4.94823,4.95156,4.94781,4.95156,9000000.0
2009-11-26 17:47:00,4.95154,4.95398,4.94994,4.95353,19000000.0
2009-11-26 17:48:00,4.95382,4.95382,4.95126,4.95325,16000000.0
2009-11-26 17:49:00,4.95277,4.95277,4.95062,4.95062,15000000.0
2009-11-26 17:50:00,4.94998,4.95168,4.94986,4.95109,11000000.0
2009-11-26 17:51:00,4.95123,4.95204,4.95047,4.95163,9000000.0
2009-11-26 17:52:00,4.95208,4.95208,4.95064,4.95167,11000000.0
2009-11-26 17:53:00,4.95135,4.95181,4.95055,4.95157,9000000.0
2009-11-26 17:54:00,4.95085,4.95165,4.95052,4.95091,10000000.0
2009-11-26 17:55:00,4.95316,4.95526,4.95174,4.95526,10000000.0
2009-11-26 17:56:00,4.95473,4.95857,4.95473,4.95756,16000000.0
2009-11-26 17:57:00,4.95686,4.9569,4.95525,4.9562,14000000.0
2009-11-26 17:58:00,4.9564,4.95704,4.95489,4.95664,24000000.0
2009-11-26 17:59:00,4.95688,4.95949,4.95603,4.95861,11000000.0
2009-11-26 18:00:00,4.95885,4.9604,4.95825,4.9599,10000000.0
2009-11-26 18:01:00,4.95962,4.95977,4.95604,4.95794,14000000.0
2009-11-26 18:02:00,4.95759,4.95784,4.95592,4.95724,12000000.0
2009-11-26 18:03:00,4.95774,4.95812,4.95624,4.95798,17000000.0
2009-11-26 18:04:00,4.95834,4.95834,4.95606,4.95606,15000000.0
2009-11-26 18:05:00,4.95776,4.95959,4.95659,4.95959,15000000.0
2009-11-26 18:06:00,4.95896,4.95896,4.95691,4.95757,15000000.0
2009-11-26 18:07:00,4.95803,4.95889,4.95503,4.95746,16000000.0
2009-11-26 18:08:00,4.95752,4.95752,4.95556,4.95681,16000000.0
2009-11-26 18:09:00,4.95713,4.9577,4.95603,4.95726,12000000.0
2009-11-26 18:10:00,4.95628,4.95687,4.95502,4.95682,17000000.0
2009-11-26 18:11:00,4.95682,4.95682,4.95509,4.9556,16000000.0
2009-11-26 18:12:00,4.95421,4.95661,4.95421,4.95554,13000000.0
2009-11-26 18:13:00,4.95471,4.95553,4.95393,4.95393,17000000.0
2009-11-26 18:14:00,4.95461,4.95909,4.95461,4.95909,13000000.0
2009-11-26 18:15:00,4.95989,4.96434,4.95966,4.963,13000000.0
2009-11-26 18:16:00,4.96498,4.96805,4.96401,4.96762,15000000.0
2009-11-26 18:17:00,4.96779,4.96847,4.96616,4.967,16000000.0
2009-11-26 18:18:00,4.96569,4.96639,4.96483,4.96608,18000000.0
2009-11-26 18:19:00,4.96599,4.96599,4.96353,4.96429,12000000.0
2009-11-26 18:20:00,4.96372,4.96391,4.96193,4.96391,16000000.0
2009-11-26 18:21:00,4.96407,4.96515,4.96249,4.96402,19000000.0
2009-11-26 18:22:00,4.96458,4.96486,4.96214,4.96229,20000000.0
2009-11-26 18:23:00,4.96374,4.96398,4.96239,4.96375,16000000.0
2009-11-26 18:24:00,4.9616,4.96311,4.96111,4.96111,14000000.0
2009-11-26 18:25:00,4.96242,4.96288,4.96039,4.96132,18000000.0
2009-11-26 18:26:00,4.96123,4.96123,4.96023,4.9607,9000000.0
2009-11-26 18:27:00,4.96028,4.96063,4.95856,4.95916,16000000.0
2009-11-26 18:28:00,4.9594,4.96008,4.95865,4.95865,11000000.0
2009-11-26 18:29:00,4.96032,4.96158,4.95945,4.96145,15000000.0
2009-11-26 18:30:00,4.96186,4.96212,4.95995,4.96153,14000000.0
2009-11-26 18:31:00,4.96065,4.96122,4.95908,4.95917,19000000.0
2009-11-26 18:32:00,4.9607,4.96195,4.95919,4.95945,13000000.0
2009-11-26 18:33:00,4.96018,4.96184,4.95969,4.96155,13000000.0
2009-11-26 18:34:00,4.96135,4.96135,4.95918,4.95918,9000000.0
2009-11-26 18:35:00,4.95943,4.95991,4.95789,4.95969,14000000.0
2009-11-26 18:36:00,4.95859,4.95995,4.95825,4.959,12000000.0
2009-11-26 18:37:00,4.95974,4.96096,4.95918,4.96027,13000000.0
2009-11-26 18:38:00,4.9603,4.96123,4.9593,4.96123,17000000.0
2009-11-26 18:39:00,4.96016,4.96061,4.95916,4.95994,18000000.0
2009-11-26 18:40:00,4.95897,4.96021,4.95839,4.95946,14000000.0
2009-11-26 18:41:00,4.96032,4.96071,4.95765,4.95909,18000000.0
2009-11-26 18:42:00,4.95862,4.95933,4.95779,4.95798,14000000.0
2009-11-26 18:43:00,4.95779,4.95918,4.95763,4.95821,14000000.0
2009-11-26 18:44:00,4.95743,4.95936,4.95743,4.95925,12000000.0
2009-11-26 18:45:00,4.95869,4.95911,4.95769,4.95847,17000000.0
2009-11-26 18:46:00,4.95863,4.95978,4.95805,4.95978,15000000.0
2009-11-26 18:47:00,4.95956,4.95956,4.95775,4.9592,16000000.0
2009-11-26 18:48:00,4.95926,4.95938,4.95734,4.95734,11000000.0
2009-11-26 18:49:00,4.95891,4.95891,4.9577,4.9577,8000000.0
2009-11-26 18:50:00,4.95834,4.95934,4.95748,4.95774,16000000.0
2009-11-26 18:51:00,4.95776,4.95961,4.9577,4.95929,19000000.0
2009-11-26 18:52:00,4.95758,4.95976,4.95758,4.95976,10000000.0
2009-11-26 18:53:00,4.9602,4.9602,4.95852,4.95852,10000000.0
2009-11-26 18:54:00,4.95994,4.96093,4.95887,4.96093,11000000.0
2009-11-26 18:55:00,4.95912,4.96013,4.95825,4.95921,8000000.0
2009-11-26 18:56:00,4.95848,4.95994,4.95781,4.95994,16000000.0
2009-11-26 18:57:00,4.9599,4.9599,4.9579,4.95843,8000000.0
2009-11-26 18:58:00,4.95912,4.96039,4.95803,4.95978,13000000.0
2009-11-26 18:59:00,4.9596,4.96037,4.95848,4.96015,17000000.0
2009-11-26 19:00:00,4.95999,4.95999,4.9586,4.95973,13000000.0
2009-11-26 19:01:00,4.95963,4.96024,4.95863,4.95905,12000000.0
2009-11-26 19:02:00,4.96026,4.96026,4.95857,4.95997,16000000.0
2009-11-26 19:03:00,4.95934,4.96004,4.95842,4.95974,17000000.0
2009-11-26 19:04:00,4.9604,4.9604,4.95862,4.95955,12000000.0
2009-11-26 19:05:00,4.95878,4.95913,4.95772,4.95794,17000000.0
2009-11-26 19:06:00,4.9587,4.95885,4.95767,4.95879,7000000.0
2009-11-26 19:07:00,4.95733,4.95858,4.95733,4.95858,20000000.0
2009-11-26 19:08:00,4.95854,4.95926,4.95751,4.95914,21000000.0
2009-11-26 19:09:00,4.95857,4.95923,4.95802,4.95859,16000000.0
2009-11-26 19:10:00,4.95903,4.95953,4.95749,4.95822,14000000.0
2009-11-26 19:11:00,4.95881,4.95881,4.95642,4.95642,12000000.0
2009-11-26 19:12:00,4.95752,4.95858,4.95663,4.95761,18000000.0
2009-11-26 19:13:00,4.95765,4.95797,4.95616,4.95759,14000000.0
2009-11-26 19:14:00,4.95645,4.95751,4.95558,4.95626,18000000.0
2009-11-26 19:15:00,4.95684,4.95718,4.95504,4.95585,9000000.0
2009-11-26 19:16:00,4.95579,4.95654,4.95438,4.95623,12000000.0
2009-11-26 19:17:00,4.95543,4.95588,4.95452,4.95588,14000000.0
2009-11-26 19:18:00,4.95636,4.95636,4.95452,4.95514,16000000.0
2009-11-26 19:19:00,4.95588,4.95617,4.95534,4.95545,7000000.0
2009-11-26 19:20:00,4.95521,4.95704,4.95506,4.95704,8000000.0
2009-11-26 19:21:00,4.95754,4.95754,4.95584,4.95666,18000000.0
2009-11-26 19:22:00,4.95759,4.95759,4.95587,4.95587,9000000.0
2009-11-26 19:23:00,4.95512,4.95615,4.95474,4.95474,10000000.0
2009-11-26 19:24:00,4.95543,4.95589,4.95451,4.95485,11000000.0
2009-11-26 19:25:00,4.95554,4.95563,4.95398,4.95548,17000000.0
2009-11-26 19:26:00,4.95478,4.95532,4.95402,4.95458,11000000.0
2009-11-26 19:27:00,4.95297,4.9556,4.95297,4.9556,13000000.0
2009-11-26 19:28:00,4.9556,4.9557,4.95436,4.95565,10000000.0
2009-11-26 19:29:00,4.95603,4.95625,4.95443,4.9548,11000000.0
2009-11-26 19:30:00,4.95522,4.95556,4.95445,4.95535,12000000.0
2009-11-26 19:31:00,4.95524,4.9555,4.95419,4.95538,8000000.0
2009-11-26 19:32:00,4.95615,4.95625,4.95498,4.95517,11000000.0
2009-11-26 19:33:00,4.95671,4.95671,4.95521,4.95539,13000000.0
2009-11-26 19:34:00,4.95446,4.95608,4.95446,4.9554,12000000.0
2009-11-26 19:35:00,4.95492,4.95598,4.95411,4.95564,13000000.0
2009-11-26 19:36:00,4.95563,4.95583,4.95412,4.95543,12000000.0
2009-11-26 19:37:00,4.95411,4.95655,4.95411,4.9549,8000000.0
2009-11-26 19:38:00,4.95497,4.95716,4.95497,4.95716,20000000.0
2009-11-26 19:39:00,4.95714,4.95777,4.95616,4.95777,11000000.0
2009-11-26 19:40:00,4.95616,4.95711,4.95572,4.95572,11000000.0
2009-11-26 19:41:00,4.95726,4.95743,4.95571,4.95698,9000000.0
2009-11-26 19:42:00,4.95548,4.95661,4.95548,4.95647,10000000.0
2009-11-26 19:43:00,4.95549,4.95687,4.9547,4.95474,14000000.0
2009-11-26 19:44:00,4.95488,4.95601,4.95451,4.95588,15000000.0
2009-11-26 19:45:00,4.9547,4.95589,4.9547,4.95528,12000000.0
2009-11-26 19:46:00,4.95542,4.9556,4.95459,4.95512,11000000.0
2009-11-26 19:47:00,4.95476,4.95476,4.95204,4.95204,10000000.0
2009-11-26 19:48:00,4.95345,4.95369,4.95243,4.95329,9000000.0
2009-11-26 19:49:00,4.95232,4.95349,4.95229,4.95252,16000000.0
2009-11-26 19:50:00,4.95288,4.95322,4.95182,4.95182,10000000.0
2009-11-26 19:51:00,4.9522,4.95344,4.95139,4.95139,11000000.0
2009-11-26 19:52:00,4.9532,4.95364,4.95147,4.95293,19000000.0
2009-11-26 19:53:00,4.95298,4.95433,4.95124,4.95283,19000000.0
2009-11-26 19:54:00,4.95351,4.95448,4.95233,4.95361,14000000.0
2009-11-26 19:55:00,4.95449,4.95519,4.95347,4.95496,16000000.0
2009-11-26 19:56:00,4.95438,4.9557,4.95361,4.95499,12000000.0
2009-11-26 19:57:00,4.95456,4.95587,4.95435,4.95455,14000000.0
2009-11-26 19:58:00,4.95514,4.95543,4.95276,4.95365,13000000.0
2009-11-26 19:59:00,4.95342,4.95378,4.95137,4.95195,10000000.0
2009-11-26 20:00:00,4.95173,4.95218,4.95025,4.95039,15000000.0
2009-11-26 20:01:00,4.95192,4.95245,4.95095,4.95172,14000000.0
2009-11-26 20:02:00,4.95223,4.95264,4.95077,4.95102,8000000.0
2009-11-26 20:03:00,4.95278,4.95294,4.95112,4.95212,13000000.0
2009-11-26 20:04:00,4.95223,4.95271,4.95075,4.95185,12000000.0
2009-11-26 20:05:00,4.95152,4.95173,4.95031,4.95031,11000000.0
2009-11-26 20:06:00,4.95083,4.95103,4.94926,4.94993,10000000.0
2009-11-26 20:07:00,4.9494,4.9505,4.94854,4.95018,13000000.0
2009-11-26 20:08:00,4.94948,4.95116,4.94903,4.95047,16000000.0
2009-11-26 20:09:00,4.95094,4.95094,4.94883,4.94989,17000000.0
2009-11-26 20:10:00,4.95043,4.95048,4.94854,4.95039,10000000.0
2009-11-26 20:11:00,4.94949,4.95044,4.94848,4.95009,13000000.0
2009-11-26 20:12:00,4.94962,4.95202,4.94962,4.94991,15000000.0
2009-11-26 20:13:00,4.95012,4.95169,4.94931,4.95003,13000000.0
2009-11-26 20:14:00,4.95134,4.95134,4.94885,4.94885,8000000.0
2009-11-26 20:15:00,4.95053,4.95081,4.94968,4.95076,10000000.0
2009-11-26 20:16:00,4.94969,4.95035,4.94841,4.94841,14000000.0
2009-11-26 20:17:00,4.94956,4.95058,4.9492,4.94931,13000000.0
2009-11-26 20:18:00,4.94971,4.95072,4.94971,4.94993,7000000.0
2009-11-26 20:19:00,4.95047,4.95092,4.94998,4.94998,11000000.0
2009-11-26 20:20:00,4.9521,4.9521,4.95023,4.95049,19000000.0
2009-11-26 20:21:00,4.95062,4.95065,4.94983,4.95046,11000000.0
2009-11-26 20:22:00,4.95152,4.95154,4.95008,4.95122,11000000.0
2009-11-26 20:23:00,4.95149,4.95154,4.95109,4.95154,13000000.0
2009-11-26 20:24:00,4.9516,4.9516,4.95042,4.95136,9000000.0
2009-11-26 20:25:00,4.95093,4.95308,4.95026,4.95308,18000000.0
2009-11-26 20:26:00,4.95266,4.95266,4.95147,4.95233,7000000.0
2009-11-26 20:27:00,4.95225,4.9524,4.95152,4.9524,9000000.0
2009-11-26 20:28:00,4.95247,4.95342,4.95192,4.95294,13000000.0
2009-11-26 20:29:00,4.95348,4.95365,4.95218,4.95278,14000000.0
2009-11-26 20:30:00,4.95386,4.95386,4.9526,4.95378,16000000.0
2009-11-26 20:31:00,4.95273,4.95344,4.95249,4.95344,22000000.0
2009-11-26 20:32:00,4.95324,4.95324,4.95161,4.95161,12000000.0
2009-11-26 20:33:00,4.95355,4.95355,4.95213,4.95326,13000000.0
2009-11-26 20:34:00,4.95307,4.95316,4.9517,4.9517,15000000.0
2009-11-26 20:35:00,4.95325,4.95328,4.95199,4.95328,16000000.0
2009-11-26 20:36:00,4.95275,4.95352,4.95232,4.95337,15000000.0
2009-11-26 20:37:00,4.95242,4.95274,4.95169,4.95171,14000000.0
2009-11-26 20:38:00,4.95278,4.95278,4.95142,4.95142,13000000.0
2009-11-26 20:39:00,4.95254,4.95312,4.95165,4.95165,18000000.0
2009-11-26 20:40:00,4.95339,4.95339,4.95197,4.95197,14000000.0
2009-11-26 20:41:00,4.9528,4.95346,4.95173,4.95173,18000000.0
2009-11-26 20:42:00,4.95179,4.95223,4.95118,4.95118,12000000.0
2009-11-26 20:43:00,4.9518,4.95245,4.95162,4.95162,18000000.0
2009-11-26 20:44:00,4.95169,4.95252,4.95127,4.95132,18000000.0
2009-11-26 20:45:00,4.95201,4.95219,4.95186,4.95204,11000000.0
2009-11-26 20:46:00,4.9517,4.95214,4.95046,4.95122,18000000.0
2009-11-26 20:47:00,4.95154,4.95172,4.94997,4.9501,20000000.0
2009-11-26 20:48:00,4.95105,4.95152,4.94906,4.9501,17000000.0
2009-11-26 20:49:00,4.94975,4.95189,4.94975,4.95189,16000000.0
2009-11-26 20:50:00,4.95179,4.95212,4.95079,4.95181,8000000.0
2009-11-26 20:51:00,4.95212,4.9525,4.95101,4.9525,8000000.0
2009-11-26 20:52:00,4.95151,4.95219,4.95107,4.95206,12000000.0
2009-11-26 20:53:00,4.95173,4.95262,4.95059,4.95262,16000000.0
2009-11-26 20:54:00,4.95157,4.95193,4.95053,4.95159,15000000.0
2009-11-26 20:55:00,4.95182,4.95194,4.95093,4.95104,16000000.0
2009-11-26 20:56:00,4.95189,4.95208,4.9508,4.9508,7000000.0
2009-11-26 20:57:00,4.9515,4.95167,4.95074,4.95162,14000000.0
2009-11-26 20:58:00,4.95232,4.95258,4.95116,4.95258,10000000.0
2009-11-26 20:59:00,4.95118,4.95215,4.95103,4.95173,11000000.0
2009-11-26 21:00:00,4.95159,4.95262,4.95113,4.95262,14000000.0
2009-11-26 21:01:00,4.95258,4.95258,4.95149,4.95223,12000000.0
2009-11-26 21:02:00,4.95095,4.95201,4.95095,4.9516,17000000.0
2009-11-26 21:03:00,4.95134,4.95263,4.95119,4.95263,11000000.0
2009-11-26 21:04:00,4.95237,4.95262,4.95206,4.95259,10000000.0
2009-11-26 21:05:00,4.95224,4.95283,4.95128,4.95128,8000000.0
2009-11-26 21:06:00,4.95296,4.95296,4.95148,4.95148,13000000.0
2009-11-26 21:07:00,4.95203,4.95332,4.95165,4.95332,14000000.0
2009-11-26 21:08:00,4.95238,4.95336,4.95192,4.95336,8000000.0
2009-11-26 21:09:00,4.95413,4.95515,4.95304,4.95304,13000000.0
2009-11-26 21:10:00,4.95367,4.95507,4.95367,4.95416,17000000.0
2009-11-26 21:11:00,4.95475,4.95507,4.95339,4.95362,15000000.0
2009-11-26 21:12:00,4.95418,4.95522,4.95383,4.95434,11000000.0
2009-11-26 21:13:00,4.95455,4.95572,4.95383,4.955,12000000.0
2009-11-26 21:14:00,4.955,4.95517,4.95367,4.95409,14000000.0
2009-11-26 21:15:00,4.95426,4.95542,4.95334,4.95391,13000000.0
2009-11-26 21:16:00,4.95438,4.95477,4.95359,4.9543,12000000.0
2009-11-26 21:17:00,4.95435,4.95522,4.95354,4.95483,16000000.0
2009-11-26 21:18:00,4.95465,4.95475,4.95371,4.95461,15000000.0
2009-11-26 21:19:00,4.95462,4.95508,4.95347,4.95508,15000000.0
2009-11-26 21:20:00,4.95484,4.95488,4.95257,4.9534,8000000.0
2009-11-26 21:21:00,4.95351,4.95433,4.95239,4.9539,17000000.0
2009-11-26 21:22:00,4.95392,4.95482,4.95321,4.95482,11000000.0
2009-11-26 21:23:00,4.95458,4.95458,4.95303,4.95305,23000000.0
2009-11-26 21:24:00,4.95461,4.95461,4.95174,4.95323,13000000.0
2009-11-26 21:25:00,4.95224,4.95345,4.95158,4.9529,15000000.0
2009-11-26 21:26:00,4.95183,4.95251,4.95105,4.9524,10000000.0
2009-11-26 21:27:00,4.95291,4.95291,4.95139,4.95139,10000000.0
2009-11-26 21:28:00,4.95236,4.95326,4.95177,4.95177,13000000.0
2009-11-26 21:29:00,4.9523,4.95337,4.9523,4.95331,10000000.0
2009-11-26 21:30:00,4.95299,4.95334,4.95165,4.95276,16000000.0
2009-11-26 21:31:00,4.9518,4.95304,4.95109,4.95302,18000000.0
2009-11-26 21:32:00,4.95131,4.95293,4.95131,4.95163,15000000.0
2009-11-26 21:33:00,4.95111,4.95248,4.95111,4.95248,13000000.0
2009-11-26 21:34:00,4.95221,4.95249,4.951,4.95249,9000000.0
2009-11-26 21:35:00,4.95138,4.95232,4.95138,4.95232,8000000.0
2009-11-26 21:36:00,4.95237,4.95237,4.9511,4.95134,18000000.0
2009-11-26 21:37:00,4.95224,4.95236,4.95135,4.9521,22000000.0
2009-11-26 21:38:00,4.95112,4.95247,4.95112,4.9524,9000000.0
2009-11-26 21:39:00,4.95214,4.95313,4.95192,4.95228,11000000.0
2009-11-26 21:40:00,4.95325,4.95372,4.95195,4.95319,19000000.0
2009-11-26 21:41:00,4.95206,4.95335,4.95195,4.95195,12000000.0
2009-11-26 21:42:00,4.95344,4.95344,4.95175,4.95335,11000000.0
2009-11-26 21:43:00,4.95356,4.95356,4.95143,4.95228,14000000.0
2009-11-26 21:44:00,4.95369,4.95405,4.95185,4.9523,13000000.0
2009-11-26 21:45:00,4.95308,4.9543,4.95285,4.95414,12000000.0
2009-11-26 21:46:00,4.95312,4.95462,4.95312,4.95324,14000000.0
2009-11-26 21:47:00,4.95434,4.95434,4.95275,4.95384,17000000.0
2009-11-26 21:48:00,4.95223,4.9536,4.95156,4.95267,16000000.0
2009-11-26 21:49:00,4.95351,4.95359,4.95186,4.95359,14000000.0
2009-11-26 21:50:00,4.95376,4.95376,4.95228,4.95228,13000000.0
2009-11-26 21:51:00,4.95211,4.95426,4.95211,4.9522,14000000.0
2009-11-26 21:52:00,4.95234,4.9534,4.9516,4.9523,17000000.0
2009-11-26 21:53:00,4.95296,4.95369,4.95185,4.95233,27000000.0
2009-11-26 21:54:00,4.95189,4.95299,4.95189,4.95235,10000000.0
2009-11-26 21:55:00,4.9527,4.95324,4.95236,4.95236,8000000.0
2009-11-26 21:56:00,4.95302,4.95341,4.95207,4.95217,16000000.0
2009-11-26 21:57:00,4.95203,4.95326,4.95176,4.95176,18000000.0
2009-11-26 21:58:00,4.95196,4.95323,4.95189,4.95311,18000000.0
2009-11-26 21:59:00,4.95224,4.95364,4.95219,4.95357,17000000.0
2009-11-26 22:00:00,4.95402,4.95402,4.95295,4.95308,9000000.0
2009-11-26 22:01:00,4.95386,4.95386,4.95265,4.95269,22000000.0
2009-11-26 22:02:00,4.95305,4.95376,4.95238,4.95329,11000000.0
2009-11-26 22:03:00,4.95213,4.95227,4.95101,4.95199,16000000.0
2009-11-26 22:04:00,4.95224,4.95256,4.95223,4.9523,12000000.0
2009-11-26 22:05:00,4.95258,4.95262,4.95222,4.95222,7000000.0
2009-11-26 22:06:00,4.95248,4.95349,4.95171,4.95293,15000000.0
2009-11-26 22:07:00,4.95301,4.95372,4.95184,4.95198,19000000.0
2009-11-26 22:08:00,4.95171,4.95275,4.9516,4.95162,11000000.0
2009-11-26 22:09:00,4.95257,4.95267,4.9515,4.95259,10000000.0
2009-11-26 22:10:00,4.95294,4.95294,4.95157,4.95157,10000000.0
2009-11-26 22:11:00,4.95041,4.95221,4.94977,4.94977,18000000.0
2009-11-26 22:12:00,4.95175,4.95179,4.94986,4.95145,11000000.0
2009-11-26 22:13:00,4.95046,4.95193,4.95003,4.95193,14000000.0
2009-11-26 22:14:00,4.95115,4.95147,4.95095,4.95147,24000000.0
2009-11-26 22:15:00,4.95123,4.95171,4.95043,4.95149,13000000.0
2009-11-26 22:16:00,4.95039,4.95139,4.9497,4.9513,13000000.0
2009-11-26 22:17:00,4.94992,4.95093,4.94936,4.94936,8000000.0
2009-11-26 22:18:00,4.95113,4.95113,4.94938,4.95077,13000000.0
2009-11-26 22:19:00,4.95068,4.95121,4.95027,4.95121,14000000.0
2009-11-26 22:20:00,4.95104,4.95119,4.94941,4.95076,21000000.0
2009-11-26 22:21:00,4.95006,4.9514,4.94976,4.9514,13000000.0
2009-11-26 22:22:00,4.9504,4.9512,4.94965,4.95078,12000000.0
2009-11-26 22:23:00,4.94936,4.95174,4.94914,4.94964,18000000.0
2009-11-26 22:24:00,4.95051,4.95158,4.94924,4.94961,14000000.0
2009-11-26 22:25:00,4.95042,4.95125,4.94947,4.95125,13000000.0
2009-11-26 22:26:00,4.95016,4.9513,4.94916,4.94916,13000000.0
2009-11-26 22:27:00,4.94951,4.95102,4.94897,4.95046,16000000.0
2009-11-26 22:28:00,4.95044,4.95129,4.94984,4.94984,13000000.0
2009-11-26 22:29:00,4.95016,4.95144,4.94935,4.94957,21000000.0
2009-11-26 22:30:00,4.95001,4.95105,4.94882,4.95105,17000000.0
2009-11-26 22:31:00,4.94952,4.95083,4.94912,4.95083,10000000.0
2009-11-26 22:32:00,4.94934,4.95097,4.94934,4.95096,13000000.0
2009-11-26 22:33:00,4.95125,4.95161,4.94944,4.95161,13000000.0
2009-11-26 22:34:00,4.9496,4.95152,4.94929,4.94997,13000000.0
2009-11-26 22:35:00,4.94981,4.95162,4.94976,4.95162,19000000.0
2009-11-26 22:36:00,4.9499,4.95164,4.94945,4.95164,14000000.0
2009-11-26 22:37:00,4.95153,4.95153,4.94994,4.95089,17000000.0
2009-11-26 22:38:00,4.95202,4.95202,4.95077,4.95093,9000000.0
2009-11-26 22:39:00,4.95046,4.95218,4.95037,4.95128,20000000.0
2009-11-26 22:40:00,4.95203,4.95253,4.95057,4.95191,13000000.0
2009-11-26 22:41:00,4.951,4.95188,4.95077,4.95085,13000000.0
2009-11-26 22:42:00,4.95066,4.95257,4.95064,4.95257,10000000.0
2009-11-26 22:43:00,4.95109,4.95195,4.95035,4.95043,15000000.0
2009-11-26 22:44:00,4.95058,4.95183,4.95058,4.95094,16000000.0
2009-11-26 22:45:00,4.95191,4.9524,4.95089,4.95089,14000000.0
2009-11-26 22:46:00,4.95086,4.95165,4.95086,4.951,12000000.0
2009-11-26 22:47:00,4.95247,4.95251,4.95121,4.95235,7000000.0
2009-11-26 22:48:00,4.95225,4.95225,4.95047,4.95117,16000000.0
2009-11-26 22:49:00,4.95089,4.95193,4.95089,4.95089,10000000.0
2009-11-26 22:50:00,4.95198,4.95242,4.95115,4.95129,15000000.0
2009-11-26 22:51:00,4.9508,4.95236,4.9508,4.95141,17000000.0
2009-11-26 22:52:00,4.95239,4.95239,4.95113,4.95134,10000000.0
2009-11-26 22:53:00,4.95137,4.95294,4.95126,4.95158,20000000.0
2009-11-26 22:54:00,4.95136,4.95323,4.95136,4.95312,10000000.0
2009-11-26 22:55:00,4.95203,4.95271,4.95142,4.95142,12000000.0
2009-11-26 22:56:00,4.95202,4.95285,4.95137,4.95137,9000000.0
2009-11-26 22:57:00,4.95158,4.95304,4.95149,4.95249,18000000.0
2009-11-26 22:58:00,4.95235,4.95246,4.9509,4.95246,13000000.0
2009-11-26 22:59:00,4.95216,4.9524,4.94981,4.94999,10000000.0
2009-11-26 23:00:00,4.9494,4.95077,4.94887,4.9492,17000000.0
2009-11-26 23:01:00,4.94993,4.95093,4.94844,4.94844,13000000.0
2009-11-26 23:02:00,4.94862,4.94951,4.94843,4.94847,7000000.0
2009-11-26 23:03:00,4.94891,4.95081,4.94891,4.94994,16000000.0
2009-11-26 23:04:00,4.94881,4.95044,4.94881,4.94973,12000000.0
2009-11-26 23:05:00,4.94866,4.95028,4.94861,4.95028,11000000.0
2009-11-26 23:06:00,4.9495,4.95025,4.9483,4.95025,11000000.0
2009-11-26 23:07:00,4.94984,4.9509,4.94905,4.9509,13000000.0
2009-11-26 23:08:00,4.94998,4.94998,4.94945,4.94975,20000000.0
2009-11-26 23:09:00,4.94882,4.95053,4.94871,4.95031,16000000.0
2009-11-26 23:10:00,4.94945,4.95008,4.94848,4.95008,16000000.0
2009-11-26 23:11:00,4.94883,4.95041,4.94856,4.95041,10000000.0
2009-11-26 23:12:00,4.95017,4.95024,4.94884,4.9489,12000000.0
2009-11-26 23:13:00,4.94896,4.95061,4.94896,4.95046,16000000.0
2009-11-26 23:14:00,4.94917,4.94962,4.94781,4.94781,9000000.0
2009-11-26 23:15:00,4.94769,4.94837,4.94725,4.94805,9000000.0
2009-11-26 23:16:00,4.94822,4.94903,4.94713,4.9486,18000000.0
2009-11-26 23:17:00,4.9489,4.94926,4.94783,4.94783,8000000.0
2009-11-26 23:18:00,4.94829,4.95027,4.94815,4.95005,10000000.0
2009-11-26 23:19:00,4.95079,4.95079,4.94954,4.94987,9000000.0
2009-11-26 23:20:00,4.95078,4.95155,4.95012,4.95141,17000000.0
2009-11-26 23:21:00,4.95052,4.95172,4.95014,4.95172,11000000.0
2009-11-26 23:22:00,4.95056,4.95208,4.95044,4.95064,12000000.0
2009-11-26 23:23:00,4.95085,4.95163,4.94965,4.94965,12000000.0
2009-11-26 23:24:00,4.95089,4.95117,4.94994,4.95089,12000000.0
2009-11-26 23:25:00,4.95053,4.95184,4.95053,4.95176,9000000.0
2009-11-26 23:26:00,4.95148,4.95252,4.95057,4.95242,14000000.0
2009-11-26 23:27:00,4.95233,4.95325,4.95149,4.95247,17000000.0
2009-11-26 23:28:00,4.95234,4.95288,4.95101,4.95182,15000000.0
2009-11-26 23:29:00,4.95182,4.95243,4.9515,4.95214,11000000.0
2009-11-26 23:30:00,4.95302,4.95317,4.95231,4.95269,14000000.0
2009-11-26 23:31:00,4.95172,4.95196,4.95103,4.95164,7000000.0
2009-11-26 23:32:00,4.95191,4.95198,4.95082,4.95126,15000000.0
2009-11-26 23:33:00,4.95146,4.95211,4.95063,4.95114,7000000.0
2009-11-26 23:34:00,4.95132,4.95187,4.95111,4.95181,10000000.0
2009-11-26 23:35:00,4.95176,4.95176,4.95015,4.95088,12000000.0
2009-11-26 23:36:00,4.95107,4.9515,4.95062,4.95111,10000000.0
2009-11-26 23:37:00,4.94997,4.95005,4.9482,4.94961,14000000.0
2009-11-26 23:38:00,4.9499,4.95026,4.94851,4.9491,17000000.0
2009-11-26 23:39:00,4.94905,4.94961,4.94845,4.94895,9000000.0
2009-11-26 23:40:00,4.949,4.95003,4.94854,4.94935,12000000.0
2009-11-26 23:41:00,4.94884,4.94954,4.94782,4.94954,9000000.0
2009-11-26 23:42:00,4.94902,4.94902,4.94748,4.94789,15000000.0
2009-11-26 23:43:00,4.94826,4.94926,4.94823,4.94823,13000000.0
2009-11-26 23:44:00,4.94864,4.9488,4.94715,4.94829,8000000.0
2009-11-26 23:45:00,4.94886,4.94886,4.94764,4.94879,12000000.0
2009-11-26 23:46:00,4.94824,4.94879,4.94738,4.94854,20000000.0
2009-11-26 23:47:00,4.94785,4.94832,4.9467,4.94708,19000000.0
2009-11-26 23:48:00,4.94741,4.9482,4.94719,4.94752,14000000.0
2009-11-26 23:49:00,4.94758,4.94833,4.9466,4.9466,12000000.0
2009-11-26 23:50:00,4.94772,4.94833,4.94722,4.94833,10000000.0
2009-11-26 23:51:00,4.94836,4.94838,4.94718,4.94751,14000000.0
2009-11-26 23:52:00,4.94773,4.94862,4.94737,4.94799,13000000.0
2009-11-26 23:53:00,4.94775,4.94844,4.9466,4.94725,16000000.0
2009-11-26 23:54:00,4.94725,4.94888,4.94725,4.9484,13000000.0
2009-11-26 23:55:00,4.9479,4.94851,4.94711,4.94733,16000000.0
2009-11-26 23:56:00,4.94854,4.94892,4.94804,4.94874,12000000.0
2009-11-26 23:57:00,4.94908,4.94965,4.94831,4.94885,14000000.0
2009-11-26 23:58:00,4.94949,4.94949,4.94719,4.94912,16000000.0
2009-11-26 23:59:00,4.94862,4.94862,4.94713,4.94815,12000000.0
2009-11-27 00:00:00,4.94824,4.95195,4.9482,4.94982,17000000.0
2009-11-27 00:01:00,4.95234,4.95279,4.94985,4.95068,12000000.0
2009-11-27 00:02:00,4.95044,4.9516,4.9498,4.95075,11000000.0
2009-11-27 00:03:00,4.94977,4.9518,4.94948,4.95031,7000000.0
2009-11-27 00:04:00,4.94992,4.95215,4.94963,4.95036,16000000.0
2009-11-27 00:05:00,4.95027,4.95092,4.94951,4.94951,17000000.0
2009-11-27 00:06:00,4.94966,4.95061,4.94955,4.94988,10000000.0
2009-11-27 00:07:00,4.94948,4.95173,4.94948,4.95062,19000000.0
2009-11-27 00:08:00,4.9505,4.95127,4.95041,4.95062,9000000.0
2009-11-27 00:09:00,4.95153,4.95272,4.95087,4.95234,19000000.0
2009-11-27 00:10:00,4.95266,4.95266,4.95035,4.95144,16000000.0
2009-11-27 00:11:00,4.95146,4.95163,4.94997,4.95041,9000000.0
2009-11-27 00:12:00,4.95114,4.95114,4.95038,4.95089,11000000.0
2009-11-27 00:13:00,4.95155,4.95159,4.95047,4.95125,8000000.0
2009-11-27 00:14:00,4.95025,4.95123,4.95025,4.95063,9000000.0
2009-11-27 00:15:00,4.95135,4.95145,4.9503,4.95091,15000000.0
2009-11-27 00:16:00,4.95072,4.95121,4.94993,4.95027,18000000.0
2009-11-27 00:17:00,4.95081,4.95133,4.94955,4.94968,21000000.0
2009-11-27 00:18:00,4.9496,4.9502,4.94876,4.9495,16000000.0
2009-11-27 00:19:00,4.9499,4.95,4.94848,4.94868,12000000.0
2009-11-27 00:20:00,4.94927,4.95055,4.94827,4.94827,13000000.0
2009-11-27 00:21:00,4.94842,4.95008,4.94842,4.94943,13000000.0
2009-11-27 00:22:00,4.94924,4.95043,4.94874,4.95043,13000000.0
2009-11-27 00:23:00,4.94968,4.95094,4.94944,4.95001,11000000.0
2009-11-27 00:24:00,4.95025,4.95093,4.94913,4.95046,10000000.0
2009-11-27 00:25:00,4.94972,4.9503,4.94841,4.94966,16000000.0
2009-11-27 00:26:00,4.95085,4.95153,4.95007,4.95045,13000000.0
2009-11-27 00:27:00,4.95094,4.95139,4.94979,4.95079,16000000.0
2009-11-27 00:28:00,4.95108,4.95135,4.95026,4.95026,13000000.0
2009-11-27 00:29:00,4.9511,4.95158,4.95092,4.95158,10000000.0
2009-11-27 00:30:00,4.95045,4.95162,4.95033,4.95041,15000000.0
2009-11-27 00:31:00,4.95156,4.95226,4.9511,4.95191,18000000.0
2009-11-27 00:32:00,4.95217,4.95217,4.95064,4.95145,14000000.0
2009-11-27 00:33:00,4.95188,4.95188,4.94869,4.95069,13000000.0
2009-11-27 00:34:00,4.95157,4.95157,4.94954,4.95005,11000000.0
2009-11-27 00:35:00,4.95045,4.95127,4.94964,4.9502,13000000.0
2009-11-27 00:36:00,4.95076,4.95169,4.95028,4.95054,12000000.0
2009-11-27 00:37:00,4.95048,4.95169,4.95022,4.95169,10000000.0
2009-11-27 00:38:00,4.95104,4.9512,4.9504,4.9505,11000000.0
2009-11-27 00:39:00,4.95136,4.95202,4.95057,4.95123,16000000.0
2009-11-27 00:40:00,4.95105,4.95198,4.9506,4.95122,10000000.0
2009-11-27 00:41:00,4.95131,4.95366,4.95075,4.95331,15000000.0
2009-11-27 00:42:00,4.95345,4.95345,4.95126,4.95168,10000000.0
2009-11-27 00:43:00,4.95122,4.9527,4.95097,4.95204,8000000.0
2009-11-27 00:44:00,4.95204,4.95277,4.95181,4.95272,7000000.0
2009-11-27 00:45:00,4.95225,4.95302,4.95149,4.95302,10000000.0
2009-11-27 00:46:00,4.95185,4.95285,4.95132,4.95284,18000000.0
2009-11-27 00:47:00,4.95082,4.95265,4.95082,4.95208,18000000.0
2009-11-27 00:48:00,4.95246,4.95371,4.95202,4.95371,15000000.0
2009-11-27 00:49:00,4.95311,4.95377,4.95212,4.95214,19000000.0
2009-11-27 00:50:00,4.95308,4.95417,4.95236,4.95397,15000000.0
2009-11-27 00:51:00,4.95393,4.95393,4.95152,4.95216,12000000.0
2009-11-27 00:52:00,4.95322,4.95322,4.95088,4.95226,15000000.0
2009-11-27 00:53:00,4.95341,4.95341,4.95106,4.9515,9000000.0
2009-11-27 00:54:00,4.95206,4.95286,4.95128,4.95148,17000000.0
2009-11-27 00:55:00,4.95236,4.95262,4.9511,4.95229,11000000.0
2009-11-27 00:56:00,4.9531,4.9531,4.95075,4.9513,23000000.0
2009-11-27 00:57:00,4.9521,4.95224,4.95104,4.95104,11000000.0
2009-11-27 00:58:00,4.95095,4.95247,4.95086,4.95247,11000000.0
2009-11-27 00:59:00,4.95128,4.9531,4.95128,4.95229,11000000.0
2009-11-27 01:00:00,4.95223,4.95271,4.95145,4.95145,14000000.0
2009-11-27 01:01:00,4.95131,4.95248,4.95131,4.95228,9000000.0
2009-11-27 01:02:00,4.95113,4.95295,4.95113,4.95212,13000000.0
2009-11-27 01:03:00,4.95121,4.95262,4.95121,4.95236,18000000.0
2009-11-27 01:04:00,4.9512,4.95276,4.95108,4.9527,11000000.0
2009-11-27 01:05:00,4.95231,4.95232,4.95088,4.95223,13000000.0
2009-11-27 01:06:00,4.95242,4.95256,4.95082,4.95148,9000000.0
2009-11-27 01:07:00,4.95202,4.95272,4.95131,4.95253,15000000.0
2009-11-27 01:08:00,4.95165,4.95309,4.95125,4.95125,15000000.0
2009-11-27 01:09:00,4.95249,4.95349,4.95177,4.95293,14000000.0
2009-11-27 01:10:00,4.95181,4.95548,4.95181,4.95548,13000000.0
2009-11-27 01:11:00,4.95398,4.95526,4.95353,4.95394,7000000.0
2009-11-27 01:12:00,4.95494,4.95512,4.95358,4.95512,17000000.0
2009-11-27 01:13:00,4.95359,4.95671,4.95359,4.95671,18000000.0
2009-11-27 01:14:00,4.95597,4.95742,4.9557,4.95633,14000000.0
2009-11-27 01:15:00,4.95546,4.95659,4.95385,4.95385,10000000.0
2009-11-27 01:16:00,4.95497,4.9554,4.95132,4.95348,18000000.0
2009-11-27 01:17:00,4.95535,4.95952,4.95322,4.95952,16000000.0
2009-11-27 01:18:00,4.96154,4.96356,4.95886,4.96221,13000000.0
2009-11-27 01:19:00,4.96175,4.96262,4.9588,4.95914,12000000.0
2009-11-27 01:20:00,4.95845,4.95845,4.95195,4.95195,15000000.0
2009-11-27 01:21:00,4.95438,4.95541,4.95149,4.95541,14000000.0
2009-11-27 01:22:00,4.95562,4.95576,4.95373,4.9546,13000000.0
2009-11-27 01:23:00,4.95564,4.9566,4.954,4.95604,14000000.0
2009-11-27 01:24:00,4.95512,4.9562,4.95394,4.95564,15000000.0
2009-11-27 01:25:00,4.95386,4.95526,4.95173,4.95419,17000000.0
2009-11-27 01:26:00,4.95415,4.95582,4.9532,4.95415,14000000.0
2009-11-27 01:27:00,4.95547,4.95577,4.95309,4.95422,13000000.0
2009-11-27 01:28:00,4.95242,4.95404,4.95233,4.95364,9000000.0
2009-11-27 01:29:00,4.95405,4.95474,4.95298,4.95474,11000000.0
2009-11-27 01:30:00,4.95459,4.95488,4.95257,4.95421,20000000.0
2009-11-27 01:31:00,4.95335,4.95437,4.95286,4.95294,9000000.0
2009-11-27 01:32:00,4.95473,4.95497,4.95376,4.9547,7000000.0
2009-11-27 01:33:00,4.95379,4.95427,4.95236,4.9541,13000000.0
2009-11-27 01:34:00,4.95378,4.95526,4.9532,4.95505,10000000.0
2009-11-27 01:35:00,4.95548,4.9599,4.95548,4.95977,17000000.0
2009-11-27 01:36:00,4.96015,4.96034,4.95831,4.96009,16000000.0
2009-11-27 01:37:00,4.96034,4.96277,4.95943,4.96189,13000000.0
2009-11-27 01:38:00,4.96235,4.96286,4.96086,4.96219,15000000.0
2009-11-27 01:39:00,4.96313,4.9639,4.96228,4.96301,13000000.0
2009-11-27 01:40:00,4.96467,4.96717,4.96467,4.96717,14000000.0
2009-11-27 01:41:00,4.96758,4.97459,4.96758,4.97289,12000000.0
2009-11-27 01:42:00,4.97258,4.97347,4.97007,4.97007,14000000.0
2009-11-27 01:43:00,4.9693,4.96963,4.96741,4.96945,18000000.0
2009-11-27 01:44:00,4.96616,4.96844,4.96149,4.96297,12000000.0
2009-11-27 01:45:00,4.96086,4.96457,4.95898,4.96311,19000000.0
2009-11-27 01:46:00,4.96383,4.96645,4.96243,4.96644,15000000.0
2009-11-27 01:47:00,4.96673,4.96769,4.96524,4.96524,10000000.0
2009-11-27 01:48:00,4.96667,4.96715,4.96343,4.96477,14000000.0
2009-11-27 01:49:00,4.96307,4.96514,4.96307,4.96478,16000000.0
2009-11-27 01:50:00,4.96548,4.9655,4.96427,4.96498,18000000.0
2009-11-27 01:51:00,4.96439,4.96499,4.9619,4.96396,16000000.0
2009-11-27 01:52:00,4.96273,4.96463,4.96238,4.96463,10000000.0
2009-11-27 01:53:00,4.96549,4.96813,4.9644,4.96775,15000000.0
2009-11-27 01:54:00,4.96742,4.96818,4.96494,4.96687,14000000.0
2009-11-27 01:55:00,4.96729,4.96729,4.96492,4.96611,14000000.0
2009-11-27 01:56:00,4.96556,4.96583,4.96408,4.96431,8000000.0
2009-11-27 01:57:00,4.96421,4.96497,4.96335,4.96482,10000000.0
2009-11-27 01:58:00,4.96406,4.96507,4.96275,4.96302,21000000.0
2009-11-27 01:59:00,4.96311,4.96611,4.96311,4.96447,16000000.0
2009-11-27 02:00:00,4.96627,4.96635,4.96615,4.96615,11000000.0
2009-11-27 02:01:00,4.96374,4.96454,4.96288,4.96288,11000000.0
2009-11-27 02:02:00,4.96289,4.96405,4.96236,4.96405,13000000.0
2009-11-27 02:03:00,4.96362,4.9649,4.96295,4.96295,8000000.0
2009-11-27 02:04:00,4.96245,4.9626,4.95649,4.95649,18000000.0
2009-11-27 02:05:00,4.95634,4.95695,4.95422,4.95555,14000000.0
2009-11-27 02:06:00,4.95558,4.95667,4.9545,4.95665,18000000.0
2009-11-27 02:07:00,4.95742,4.95941,4.95563,4.95767,12000000.0
2009-11-27 02:08:00,4.95821,4.95965,4.95737,4.95897,12000000.0
2009-11-27 02:09:00,4.95854,4.95921,4.95678,4.95747,11000000.0
2009-11-27 02:10:00,4.9573,4.95741,4.95636,4.9573,10000000.0
2009-11-27 02:11:00,4.95657,4.95791,4.95491,4.95491,16000000.0
2009-11-27 02:12:00,4.9563,4.95745,4.95571,4.95596,17000000.0
2009-11-27 02:13:00,4.95678,4.9574,4.95598,4.9574,9000000.0
2009-11-27 02:14:00,4.95564,4.95764,4.95564,4.95717,16000000.0
2009-11-27 02:15:00,4.95726,4.95768,4.95602,4.9567,15000000.0
2009-11-27 02:16:00,4.95774,4.9588,4.95645,4.9575,16000000.0
2009-11-27 02:17:00,4.9575,4.95883,4.95679,4.95827,14000000.0
2009-11-27 02:18:00,4.95694,4.95756,4.95514,4.95514,16000000.0
2009-11-27 02:19:00,4.95708,4.9574,4.95569,4.95692,11000000.0
2009-11-27 02:20:00,4.95495,4.95718,4.95495,4.95704,10000000.0
2009-11-27 02:21:00,4.95583,4.95791,4.95583,4.95749,18000000.0
2009-11-27 02:22:00,4.95625,4.95702,4.95549,4.95558,15000000.0
2009-11-27 02:23:00,4.9567,4.9574,4.95556,4.95709,16000000.0
2009-11-27 02:24:00,4.95723,4.95742,4.95573,4.95736,12000000.0
2009-11-27 02:25:00,4.95723,4.95961,4.95666,4.95874,18000000.0
2009-11-27 02:26:00,4.95995,4.96016,4.95758,4.95758,8000000.0
2009-11-27 02:27:00,4.95751,4.95846,4.95625,4.95735,12000000.0
2009-11-27 02:28:00,4.95888,4.95936,4.95708,4.95798,15000000.0
2009-11-27 02:29:00,4.95839,4.95839,4.95511,4.95759,15000000.0
2009-11-27 02:30:00,4.95718,4.95825,4.95545,4.95825,19000000.0
2009-11-27 02:31:00,4.95725,4.95942,4.95692,4.95942,13000000.0
2009-11-27 02:32:00,4.95916,4.96052,4.95863,4.96002,17000000.0
2009-11-27 02:33:00,4.96033,4.96057,4.95922,4.96031,10000000.0
2009-11-27 02:34:00,4.96009,4.96025,4.95847,4.95954,11000000.0
2009-11-27 02:35:00,4.95913,4.96109,4.95869,4.95897,14000000.0
2009-11-27 02:36:00,4.96029,4.96081,4.95899,4.96081,13000000.0
2009-11-27 02:37:00,4.96173,4.96408,4.96015,4.96408,9000000.0
2009-11-27 02:38:00,4.96568,4.96656,4.96371,4.9642,12000000.0
2009-11-27 02:39:00,4.96523,4.96703,4.96366,4.96366,11000000.0
2009-11-27 02:40:00,4.96538,4.96538,4.9631,4.9633,19000000.0
2009-11-27 02:41:00,4.96235,4.9642,4.96115,4.96398,12000000.0
2009-11-27 02:42:00,4.9634,4.96396,4.96201,4.9634,11000000.0
2009-11-27 02:43:00,4.96253,4.96502,4.96253,4.9647,12000000.0
2009-11-27 02:44:00,4.96586,4.96707,4.96545,4.96707,9000000.0
2009-11-27 02:45:00,4.9668,4.9668,4.96336,4.9639,13000000.0
2009-11-27 02:46:00,4.96463,4.96546,4.96243,4.96291,11000000.0
2009-11-27 02:47:00,4.96347,4.96468,4.96318,4.96334,10000000.0
2009-11-27 02:48:00,4.96463,4.96628,4.96433,4.96628,11000000.0
2009-11-27 02:49:00,4.96635,4.96679,4.96507,4.96558,10000000.0
2009-11-27 02:50:00,4.96497,4.9658,4.96471,4.96553,17000000.0
2009-11-27 02:51:00,4.96444,4.96609,4.96411,4.96609,15000000.0
2009-11-27 02:52:00,4.96578,4.96615,4.96445,4.96554,13000000.0
2009-11-27 02:53:00,4.96512,4.96695,4.96463,4.96514,12000000.0
2009-11-27 02:54:00,4.96473,4.96624,4.96292,4.96552,13000000.0
2009-11-27 02:55:00,4.96576,4.96592,4.96412,4.96497,13000000.0
2009-11-27 02:56:00,4.96456,4.96614,4.96413,4.96614,13000000.0
2009-11-27 02:57:00,4.96586,4.96726,4.9655,4.9655,10000000.0
2009-11-27 02:58:00,4.96649,4.96701,4.96487,4.96507,15000000.0
2009-11-27 02:59:00,4.96631,4.96756,4.96539,4.96643,12000000.0
2009-11-27 03:00:00,4.96849,4.97146,4.96756,4.97004,17000000.0
2009-11-27 03:01:00,4.97153,4.97178,4.96948,4.97008,9000000.0
2009-11-27 03:02:00,4.96941,4.97037,4.9683,4.97011,15000000.0
2009-11-27 03:03:00,4.96951,4.97011,4.96826,4.97011,14000000.0
2009-11-27 03:04:00,4.9701,4.97084,4.96913,4.97009,11000000.0
2009-11-27 03:05:00,4.96952,4.97049,4.96856,4.96979,12000000.0
2009-11-27 03:06:00,4.96808,4.97002,4.96808,4.96964,12000000.0
2009-11-27 03:07:00,4.96848,4.96994,4.96783,4.96803,18000000.0
2009-11-27 03:08:00,4.96878,4.96905,4.96791,4.96808,9000000.0
2009-11-27 03:09:00,4.96875,4.96987,4.9686,4.96904,9000000.0
2009-11-27 03:10:00,4.96913,4.96953,4.96735,4.96798,11000000.0
2009-11-27 03:11:00,4.96694,4.96851,4.96579,4.96725,16000000.0
2009-11-27 03:12:00,4.96714,4.96714,4.96591,4.96673,8000000.0
2009-11-27 03:13:00,4.9658,4.96606,4.96479,4.96495,12000000.0
2009-11-27 03:14:00,4.96595,4.96688,4.96478,4.96671,16000000.0
2009-11-27 03:15:00,4.96699,4.96703,4.96539,4.96673,10000000.0
2009-11-27 03:16:00,4.96619,4.96838,4.96619,4.96714,16000000.0
2009-11-27 03:17:00,4.9682,4.96899,4.96701,4.96899,16000000.0
2009-11-27 03:18:00,4.96875,4.96889,4.96667,4.96735,9000000.0
2009-11-27 03:19:00,4.96681,4.96874,4.96633,4.96874,10000000.0
2009-11-27 03:20:00,4.96917,4.96949,4.96727,4.96727,20000000.0
2009-11-27 03:21:00,4.96839,4.96839,4.96571,4.96764,18000000.0
2009-11-27 03:22:00,4.9676,4.9679,4.96627,4.96627,15000000.0
2009-11-27 03:23:00,4.96801,4.96848,4.96713,4.96784,15000000.0
2009-11-27 03:24:00,4.96761,4.96775,4.96632,4.9672,12000000.0
2009-11-27 03:25:00,4.96709,4.96718,4.96507,4.96625,15000000.0
2009-11-27 03:26:00,4.96522,4.96727,4.96515,4.96515,19000000.0
2009-11-27 03:27:00,4.96647,4.96647,4.96559,4.96616,8000000.0
2009-11-27 03:28:00,4.96588,4.96639,4.9648,4.96611,13000000.0
2009-11-27 03:29:00,4.96443,4.96578,4.96443,4.96571,9000000.0
2009-11-27 03:30:00,4.96502,4.96502,4.96331,4.9646,17000000.0
2009-11-27 03:31:00,4.96467,4.96483,4.96394,4.96414,7000000.0
2009-11-27 03:32:00,4.96366,4.96495,4.96247,4.96466,15000000.0
2009-11-27 03:33:00,4.96412,4.96483,4.96293,4.96444,14000000.0
2009-11-27 03:34:00,4.96424,4.965,4.96313,4.96358,13000000.0
2009-11-27 03:35:00,4.96355,4.96374,4.96277,4.96309,9000000.0
2009-11-27 03:36:00,4.96188,4.96357,4.96164,4.96164,13000000.0
2009-11-27 03:37:00,4.96382,4.96408,4.96237,4.96237,13000000.0
2009-11-27 03:38:00,4.96306,4.965,4.96289,4.965,14000000.0
2009-11-27 03:39:00,4.96477,4.96504,4.96364,4.96364,11000000.0
2009-11-27 03:40:00,4.96456,4.96456,4.96299,4.96299,12000000.0
2009-11-27 03:41:00,4.96436,4.96524,4.96355,4.96524,19000000.0
2009-11-27 03:42:00,4.96496,4.96646,4.96496,4.96606,10000000.0
2009-11-27 03:43:00,4.96529,4.96675,4.96494,4.96675,12000000.0
2009-11-27 03:44:00,4.96658,4.96711,4.96565,4.96703,12000000.0
2009-11-27 03:45:00,4.96599,4.96746,4.96599,4.96728,14000000.0
2009-11-27 03:46:00,4.96711,4.96834,4.96651,4.96689,13000000.0
2009-11-27 03:47:00,4.96805,4.96829,4.9661,4.9672,9000000.0
2009-11-27 03:48:00,4.96667,4.96678,4.96508,4.96594,8000000.0
2009-11-27 03:49:00,4.96575,4.96589,4.96441,4.96529,19000000.0
2009-11-27 03:50:00,4.96463,4.96524,4.96277,4.96366,12000000.0
2009-11-27 03:51:00,4.96317,4.96372,4.96243,4.9625,15000000.0
2009-11-27 03:52:00,4.96328,4.96412,4.96291,4.96318,11000000.0
2009-11-27 03:53:00,4.96326,4.96468,4.96287,4.96336,12000000.0
2009-11-27 03:54:00,4.96457,4.96525,4.96387,4.96525,12000000.0
2009-11-27 03:55:00,4.96485,4.96485,4.9634,4.9634,12000000.0
2009-11-27 03:56:00,4.96353,4.96436,4.963,4.96436,14000000.0
2009-11-27 03:57:00,4.96303,4.96597,4.96298,4.96578,15000000.0
2009-11-27 03:58:00,4.96495,4.96711,4.96455,4.96455,12000000.0
2009-11-27 03:59:00,4.96497,4.96712,4.96447,4.9671,17000000.0
2009-11-27 04:00:00,4.96833,4.96837,4.96509,4.96658,14000000.0
2009-11-27 04:01:00,4.96725,4.96897,4.9669,4.96897,13000000.0
2009-11-27 04:02:00,4.96913,4.96995,4.96784,4.96995,16000000.0
2009-11-27 04:03:00,4.9707,4.97168,4.96891,4.96954,14000000.0
2009-11-27 04:04:00,4.97056,4.97166,4.96944,4.97102,19000000.0
2009-11-27 04:05:00,4.97063,4.97187,4.97007,4.97012,12000000.0
2009-11-27 04:06:00,4.97095,4.97358,4.97071,4.97358,18000000.0
2009-11-27 04:07:00,4.97377,4.97377,4.97134,4.97274,16000000.0
2009-11-27 04:08:00,4.97242,4.97246,4.97096,4.97119,8000000.0
2009-11-27 04:09:00,4.97211,4.97211,4.97042,4.97114,13000000.0
2009-11-27 04:10:00,4.97162,4.97178,4.97078,4.97166,14000000.0
2009-11-27 04:11:00,4.97062,4.97296,4.97062,4.97284,18000000.0
2009-11-27 04:12:00,4.97279,4.97447,4.97215,4.97447,10000000.0
2009-11-27 04:13:00,4.97496,4.97702,4.97423,4.97568,14000000.0
2009-11-27 04:14:00,4.97576,4.976,4.97281,4.97362,20000000.0
2009-11-27 04:15:00,4.9732,4.97427,4.97142,4.97397,14000000.0
2009-11-27 04:16:00,4.97352,4.97376,4.97177,4.97295,15000000.0
2009-11-27 04:17:00,4.97255,4.97415,4.97216,4.97271,22000000.0
2009-11-27 04:18:00,4.97256,4.97435,4.97249,4.97374,17000000.0
2009-11-27 04:19:00,4.97336,4.97463,4.97304,4.97348,12000000.0
2009-11-27 04:20:00,4.97274,4.97409,4.97201,4.97258,17000000.0
2009-11-27 04:21:00,4.97453,4.97461,4.97238,4.97331,13000000.0
2009-11-27 04:22:00,4.97421,4.97537,4.9735,4.97537,14000000.0
2009-11-27 04:23:00,4.97496,4.97576,4.97397,4.97576,9000000.0
2009-11-27 04:24:00,4.97556,4.97667,4.9752,4.97577,9000000.0
2009-11-27 04:25:00,4.97606,4.97712,4.97548,4.97661,13000000.0
2009-11-27 04:26:00,4.97672,4.97896,4.97559,4.97869,12000000.0
2009-11-27 04:27:00,4.97831,4.97846,4.97653,4.97653,16000000.0
2009-11-27 04:28:00,4.97748,4.97838,4.97686,4.97699,11000000.0
2009-11-27 04:29:00,4.97862,4.97862,4.97677,4.97775,20000000.0
2009-11-27 04:30:00,4.97794,4.9782,4.97657,4.9781,16000000.0
2009-11-27 04:31:00,4.97796,4.97868,4.97727,4.97768,12000000.0
2009-11-27 04:32:00,4.97861,4.9826,4.97861,4.9826,11000000.0
2009-11-27 04:33:00,4.98313,4.98313,4.97948,4.98084,14000000.0
2009-11-27 04:34:00,4.98017,4.98137,4.97946,4.98,11000000.0
2009-11-27 04:35:00,4.97949,4.98008,4.97803,4.97847,14000000.0
2009-11-27 04:36:00,4.9789,4.97897,4.97735,4.97735,11000000.0
2009-11-27 04:37:00,4.97746,4.97969,4.97705,4.97777,15000000.0
2009-11-27 04:38:00,4.97919,4.97936,4.97711,4.97711,7000000.0
2009-11-27 04:39:00,4.97915,4.97984,4.9777,4.97889,19000000.0
2009-11-27 04:40:00,4.97873,4.97982,4.97782,4.97826,14000000.0
2009-11-27 04:41:00,4.97759,4.97868,4.9769,4.97819,12000000.0
2009-11-27 04:42:00,4.97867,4.97867,4.97526,4.97526,11000000.0
2009-11-27 04:43:00,4.97514,4.97587,4.97395,4.97526,15000000.0
2009-11-27 04:44:00,4.9755,4.97586,4.97462,4.97525,13000000.0
2009-11-27 04:45:00,4.97488,4.97563,4.9735,4.9753,19000000.0
2009-11-27 04:46:00,4.97414,4.97475,4.97319,4.97375,14000000.0
2009-11-27 04:47:00,4.97324,4.97385,4.97261,4.97277,7000000.0
2009-11-27 04:48:00,4.97332,4.97468,4.97312,4.97393,14000000.0
2009-11-27 04:49:00,4.97309,4.97452,4.97304,4.97367,12000000.0
2009-11-27 04:50:00,4.97389,4.97423,4.97305,4.97321,9000000.0
2009-11-27 04:51:00,4.9732,4.97358,4.97229,4.97327,16000000.0
2009-11-27 04:52:00,4.97391,4.97483,4.97282,4.97456,14000000.0
2009-11-27 04:53:00,4.97437,4.97607,4.97354,4.97519,12000000.0
2009-11-27 04:54:00,4.97404,4.97472,4.97274,4.97274,9000000.0
2009-11-27 04:55:00,4.97409,4.97472,4.97251,4.97358,19000000.0
2009-11-27 04:56:00,4.97453,4.9754,4.97331,4.97525,17000000.0
2009-11-27 04:57:00,4.97571,4.97701,4.9743,4.97635,15000000.0
2009-11-27 04:58:00,4.97703,4.97788,4.97585,4.9762,7000000.0
2009-11-27 04:59:00,4.97737,4.97922,4.97737,4.97832,10000000.0
2009-11-27 05:00:00,4.97867,4.97867,4.97568,4.97568,19000000.0
2009-11-27 05:01:00,4.97701,4.97701,4.9762,4.97656,8000000.0
2009-11-27 05:02:00,4.97598,4.97697,4.97571,4.97658,8000000.0
2009-11-27 05:03:00,4.97525,4.97667,4.97512,4.97512,13000000.0
2009-11-27 05:04:00,4.97596,4.97596,4.97367,4.9737,16000000.0
2009-11-27 05:05:00,4.97455,4.97492,4.9733,4.9733,17000000.0
2009-11-27 05:06:00,4.97381,4.97475,4.97251,4.97419,15000000.0
2009-11-27 05:07:00,4.97495,4.97495,4.97259,4.97275,9000000.0
2009-11-27 05:08:00,4.9727,4.97368,4.97241,4.97252,14000000.0
2009-11-27 05:09:00,4.97184,4.97269,4.97133,4.97226,15000000.0
2009-11-27 05:10:00,4.97204,4.9727,4.97096,4.97206,13000000.0
2009-11-27 05:11:00,4.97194,4.97194,4.97046,4.97166,13000000.0
2009-11-27 05:12:00,4.97157,4.97196,4.96951,4.97116,15000000.0
2009-11-27 05:13:00,4.96978,4.97081,4.96941,4.97048,14000000.0
2009-11-27 05:14:00,4.97031,4.97189,4.97019,4.97044,13000000.0
2009-11-27 05:15:00,4.97023,4.97316,4.97023,4.97257,15000000.0
2009-11-27 05:16:00,4.97321,4.97322,4.9716,4.97312,12000000.0
2009-11-27 05:17:00,4.97276,4.97321,4.97213,4.97213,13000000.0
2009-11-27 05:18:00,4.97256,4.97266,4.97123,4.9722,14000000.0
2009-11-27 05:19:00,4.97221,4.97362,4.97191,4.97362,9000000.0
2009-11-27 05:20:00,4.97201,4.97238,4.97104,4.97104,12000000.0
2009-11-27 05:21:00,4.97124,4.97269,4.97124,4.97269,9000000.0
2009-11-27 05:22:00,4.97176,4.97316,4.97176,4.97258,13000000.0
2009-11-27 05:23:00,4.97351,4.97455,4.97255,4.97455,9000000.0
2009-11-27 05:24:00,4.97421,4.97474,4.97285,4.97317,13000000.0
2009-11-27 05:25:00,4.9747,4.97627,4.97417,4.97627,10000000.0
2009-11-27 05:26:00,4.97598,4.9775,4.97565,4.97734,11000000.0
2009-11-27 05:27:00,4.97679,4.97734,4.97543,4.97543,20000000.0
2009-11-27 05:28:00,4.97599,4.97667,4.97556,4.97625,11000000.0
2009-11-27 05:29:00,4.97522,4.97587,4.97508,4.97571,8000000.0
2009-11-27 05:30:00,4.97512,4.9761,4.97448,4.97488,13000000.0
2009-11-27 05:31:00,4.9751,4.97575,4.97485,4.97575,12000000.0
2009-11-27 05:32:00,4.9745,4.97574,4.97419,4.97419,14000000.0
2009-11-27 05:33:00,4.97507,4.9762,4.97506,4.97529,10000000.0
2009-11-27 05:34:00,4.97507,4.97588,4.97415,4.9744,14000000.0
2009-11-27 05:35:00,4.97495,4.97517,4.97382,4.9747,16000000.0
2009-11-27 05:36:00,4.97354,4.97564,4.97259,4.97564,11000000.0
2009-11-27 05:37:00,4.97403,4.97547,4.97403,4.97542,14000000.0
2009-11-27 05:38:00,4.97518,4.97578,4.97337,4.9746,12000000.0
2009-11-27 05:39:00,4.97484,4.97547,4.97401,4.97401,16000000.0
2009-11-27 05:40:00,4.97439,4.97491,4.97338,4.9734,15000000.0
2009-11-27 05:41:00,4.97383,4.97477,4.97298,4.97413,11000000.0
2009-11-27 05:42:00,4.9733,4.97545,4.9733,4.97513,20000000.0
2009-11-27 05:43:00,4.97465,4.9753,4.97347,4.97358,13000000.0
2009-11-27 05:44:00,4.97472,4.97508,4.97389,4.97445,10000000.0
2009-11-27 05:45:00,4.97486,4.97561,4.9744,4.97506,9000000.0
2009-11-27 05:46:00,4.97558,4.97653,4.97518,4.97527,24000000.0
2009-11-27 05:47:00,4.97545,4.976,4.97485,4.97561,16000000.0
2009-11-27 05:48:00,4.97552,4.97645,4.97508,4.97592,8000000.0
2009-11-27 05:49:00,4.97491,4.97589,4.97459,4.97571,7000000.0
2009-11-27 05:50:00,4.97499,4.97561,4.97459,4.97518,11000000.0
2009-11-27 05:51:00,4.97457,4.97715,4.97457,4.97588,18000000.0
2009-11-27 05:52:00,4.97476,4.97696,4.97462,4.97696,9000000.0
2009-11-27 05:53:00,4.97591,4.97753,4.97571,4.97709,15000000.0
2009-11-27 05:54:00,4.9766,4.97769,4.97551,4.97551,14000000.0
2009-11-27 05:55:00,4.9757,4.97719,4.97531,4.97604,15000000.0
2009-11-27 05:56:00,4.97547,4.97671,4.97482,4.97557,23000000.0
2009-11-27 05:57:00,4.97548,4.97603,4.97469,4.97474,17000000.0
2009-11-27 05:58:00,4.97572,4.97594,4.97488,4.97488,11000000.0
2009-11-27 05:59:00,4.97573,4.97573,4.97457,4.97464,13000000.0
2009-11-27 06:00:00,4.97526,4.97656,4.97493,4.97591,18000000.0
2009-11-27 06:01:00,4.97491,4.97564,4.97433,4.97434,9000000.0
2009-11-27 06:02:00,4.97552,4.97552,4.97366,4.97552,16000000.0
2009-11-27 06:03:00,4.97535,4.97614,4.97428,4.97503,12000000.0
2009-11-27 06:04:00,4.97557,4.97636,4.97476,4.97567,17000000.0
2009-11-27 06:05:00,4.97609,4.97677,4.97529,4.97644,11000000.0
2009-11-27 06:06:00,4.97478,4.97687,4.97448,4.9766,14000000.0
2009-11-27 06:07:00,4.97643,4.97779,4.97561,4.97714,13000000.0
2009-11-27 06:08:00,4.97648,4.97875,4.97601,4.97792,13000000.0
2009-11-27 06:09:00,4.97652,4.97894,4.97652,4.97817,11000000.0
2009-11-27 06:10:00,4.97794,4.97847,4.97709,4.97847,8000000.0
2009-11-27 06:11:00,4.9772,4.97834,4.97712,4.97809,17000000.0
2009-11-27 06:12:00,4.97827,4.97863,4.97707,4.97825,13000000.0
2009-11-27 06:13:00,4.97811,4.97826,4.97644,4.97644,13000000.0
2009-11-27 06:14:00,4.97755,4.97813,4.97669,4.97703,11000000.0
2009-11-27 06:15:00,4.97719,4.98016,4.97688,4.97868,16000000.0
2009-11-27 06:16:00,4.9799,4.98111,4.97937,4.97999,13000000.0
2009-11-27 06:17:00,4.98007,4.98067,4.97908,4.98023,18000000.0
2009-11-27 06:18:00,4.98067,4.98067,4.9791,4.9791,11000000.0
2009-11-27 06:19:00,4.97985,4.98048,4.97916,4.97962,7000000.0
2009-11-27 06:20:00,4.9797,4.98021,4.97814,4.97959,17000000.0
2009-11-27 06:21:00,4.97928,4.97956,4.97745,4.97745,13000000.0
2009-11-27 06:22:00,4.97822,4.97923,4.9777,4.97869,19000000.0
2009-11-27 06:23:00,4.97858,4.97941,4.97807,4.97936,19000000.0
2009-11-27 06:24:00,4.97871,4.98052,4.97767,4.98052,20000000.0
2009-11-27 06:25:00,4.98056,4.98065,4.97872,4.97972,8000000.0
2009-11-27 06:26:00,4.9795,4.98028,4.97859,4.98023,19000000.0
2009-11-27 06:27:00,4.98037,4.98075,4.97905,4.97905,12000000.0
2009-11-27 06:28:00,4.97988,4.98032,4.97944,4.98001,10000000.0
2009-11-27 06:29:00,4.98038,4.98048,4.97908,4.97913,10000000.0
2009-11-27 06:30:00,4.97943,4.9811,4.97943,4.97946,12000000.0
2009-11-27 06:31:00,4.98026,4.98113,4.97982,4.9799,15000000.0
2009-11-27 06:32:00,4.98029,4.98222,4.98029,4.98188,11000000.0
2009-11-27 06:33:00,4.98224,4.98271,4.98097,4.98181,13000000.0
2009-11-27 06:34:00,4.98233,4.98298,4.98128,4.98206,7000000.0
2009-11-27 06:35:00,4.98172,4.98172,4.97889,4.97889,11000000.0
2009-11-27 06:36:00,4.9798,4.98028,4.97876,4.97925,7000000.0
2009-11-27 06:37:00,4.97923,4.97973,4.97796,4.97798,9000000.0
2009-11-27 06:38:00,4.97819,4.97994,4.97779,4.97896,11000000.0
2009-11-27 06:39:00,4.9793,4.97961,4.97738,4.97738,14000000.0
2009-11-27 06:40:00,4.97774,4.97774,4.97637,4.97763,12000000.0
2009-11-27 06:41:00,4.97678,4.97749,4.97603,4.97726,17000000.0
2009-11-27 06:42:00,4.97693,4.97693,4.97526,4.97582,13000000.0
2009-11-27 06:43:00,4.97525,4.9759,4.97427,4.97501,11000000.0
2009-11-27 06:44:00,4.97596,4.97596,4.97426,4.97496,15000000.0
2009-11-27 06:45:00,4.97497,4.9755,4.97447,4.97456,10000000.0
2009-11-27 06:46:00,4.97524,4.97535,4.97353,4.97465,14000000.0
2009-11-27 06:47:00,4.97259,4.97446,4.97203,4.97219,10000000.0
2009-11-27 06:48:00,4.97201,4.97267,4.96961,4.97194,13000000.0
2009-11-27 06:49:00,4.97163,4.97277,4.97063,4.97277,15000000.0
2009-11-27 06:50:00,4.97326,4.97417,4.97176,4.97382,16000000.0
2009-11-27 06:51:00,4.97502,4.9755,4.97348,4.97482,14000000.0
2009-11-27 06:52:00,4.97516,4.97565,4.97444,4.97455,10000000.0
2009-11-27 06:53:00,4.97529,4.97554,4.97426,4.97519,12000000.0
2009-11-27 06:54:00,4.97549,4.97549,4.9738,4.97434,14000000.0
2009-11-27 06:55:00,4.97426,4.9748,4.97305,4.97311,18000000.0
2009-11-27 06:56:00,4.97372,4.97445,4.97176,4.97256,19000000.0
2009-11-27 06:57:00,4.9745,4.97497,4.97336,4.97438,8000000.0
2009-11-27 06:58:00,4.97472,4.97527,4.97393,4.97519,10000000.0
2009-11-27 06:59:00,4.97532,4.97687,4.97357,4.97522,17000000.0
2009-11-27 07:00:00,4.97725,4.97744,4.97566,4.97632,11000000.0
2009-11-27 07:01:00,4.97616,4.9779,4.97599,4.9779,11000000.0
2009-11-27 07:02:00,4.97732,4.97919,4.97644,4.9787,13000000.0
2009-11-27 07:03:00,4.97872,4.97926,4.97767,4.97886,12000000.0
2009-11-27 07:04:00,4.97794,4.97889,4.97736,4.97771,18000000.0
2009-11-27 07:05:00,4.97756,4.97807,4.97596,4.97764,12000000.0
2009-11-27 07:06:00,4.97658,4.97859,4.97658,4.97793,15000000.0
2009-11-27 07:07:00,4.97816,4.97846,4.97721,4.97781,11000000.0
2009-11-27 07:08:00,4.97881,4.97881,4.9768,4.97759,9000000.0
2009-11-27 07:09:00,4.97687,4.97797,4.97611,4.97725,15000000.0
2009-11-27 07:10:00,4.97705,4.97865,4.97654,4.97861,19000000.0
2009-11-27 07:11:00,4.97742,4.97944,4.97742,4.97928,9000000.0
2009-11-27 07:12:00,4.97858,4.97935,4.97741,4.97827,12000000.0
2009-11-27 07:13:00,4.97724,4.97851,4.97573,4.97761,19000000.0
2009-11-27 07:14:00,4.97758,4.97826,4.97638,4.97826,8000000.0
2009-11-27 07:15:00,4.97834,4.97902,4.97684,4.97703,16000000.0
2009-11-27 07:16:00,4.97744,4.97849,4.97661,4.97832,18000000.0
2009-11-27 07:17:00,4.97781,4.97921,4.97684,4.97704,22000000.0
2009-11-27 07:18:00,4.97807,4.97897,4.97676,4.97736,16000000.0
2009-11-27 07:19:00,4.97681,4.9785,4.97681,4.9785,17000000.0
2009-11-27 07:20:00,4.97723,4.9776,4.97511,4.97609,14000000.0
2009-11-27 07:21:00,4.97489,4.97535,4.97361,4.97528,16000000.0
2009-11-27 07:22:00,4.97548,4.97788,4.97428,4.97633,14000000.0
2009-11-27 07:23:00,4.97685,4.97778,4.97538,4.97662,17000000.0
2009-11-27 07:24:00,4.97521,4.97716,4.97504,4.97716,9000000.0
2009-11-27 07:25:00,4.97728,4.97806,4.97644,4.97789,13000000.0
2009-11-27 07:26:00,4.97879,4.97946,4.97779,4.9786,13000000.0
2009-11-27 07:27:00,4.9793,4.97979,4.97895,4.9792,7000000.0
2009-11-27 07:28:00,4.97836,4.98017,4.97819,4.97975,18000000.0
2009-11-27 07:29:00,4.97935,4.97982,4.97846,4.97881,8000000.0
2009-11-27 07:30:00,4.97754,4.97919,4.97692,4.97859,16000000.0
2009-11-27 07:31:00,4.978,4.9797,4.9776,4.97924,15000000.0
2009-11-27 07:32:00,4.98064,4.98109,4.97865,4.97884,13000000.0
2009-11-27 07:33:00,4.9795,4.98069,4.9793,4.97978,8000000.0
2009-11-27 07:34:00,4.9801,4.98046,4.97901,4.97966,11000000.0
2009-11-27 07:35:00,4.97989,4.97989,4.97828,4.97942,16000000.0
2009-11-27 07:36:00,4.97893,4.97993,4.97839,4.97877,11000000.0
2009-11-27 07:37:00,4.97943,4.98212,4.97943,4.97997,17000000.0
2009-11-27 07:38:00,4.98128,4.98205,4.98083,4.98114,9000000.0
2009-11-27 07:39:00,4.98154,4.98621,4.98154,4.98621,12000000.0
2009-11-27 07:40:00,4.98672,4.98705,4.98414,4.98465,14000000.0
2009-11-27 07:41:00,4.98368,4.98532,4.98264,4.98311,14000000.0
2009-11-27 07:42:00,4.98313,4.9837,4.98212,4.9837,8000000.0
2009-11-27 07:43:00,4.98375,4.98375,4.97877,4.98146,15000000.0
2009-11-27 07:44:00,4.98167,4.98188,4.97754,4.97943,13000000.0
2009-11-27 07:45:00,4.98048,4.9806,4.97917,4.97924,19000000.0
2009-11-27 07:46:00,4.97932,4.97986,4.97876,4.97906,11000000.0
2009-11-27 07:47:00,4.97954,4.98023,4.97805,4.98023,16000000.0
2009-11-27 07:48:00,4.98016,4.98049,4.97849,4.97864,9000000.0
2009-11-27 07:49:00,4.98123,4.98266,4.98048,4.98266,11000000.0
2009-11-27 07:50:00,4.98188,4.98349,4.98173,4.98312,11000000.0
2009-11-27 07:51:00,4.98302,4.98405,4.98207,4.98397,13000000.0
2009-11-27 07:52:00,4.98245,4.98343,4.98092,4.98294,14000000.0
2009-11-27 07:53:00,4.98362,4.98477,4.98206,4.98477,10000000.0
2009-11-27 07:54:00,4.98382,4.98525,4.98273,4.98285,17000000.0
2009-11-27 07:55:00,4.98256,4.98469,4.98221,4.98469,10000000.0
2009-11-27 07:56:00,4.98406,4.98699,4.98363,4.98699,11000000.0
2009-11-27 07:57:00,4.98679,4.98679,4.98597,4.9866,11000000.0
2009-11-27 07:58:00,4.98693,4.98693,4.98514,4.98594,24000000.0
2009-11-27 07:59:00,4.98654,4.98699,4.9844,4.98569,11000000.0
2009-11-27 08:00:00,4.98561,4.98561,4.98284,4.98421,14000000.0
2009-11-27 08:01:00,4.98258,4.98275,4.9799,4.98144,15000000.0
2009-11-27 08:02:00,4.98115,4.98153,4.97824,4.97931,16000000.0
2009-11-27 08:03:00,4.97907,4.9797,4.97861,4.9797,10000000.0
2009-11-27 08:04:00,4.9796,4.9806,4.97867,4.97867,13000000.0
2009-11-27 08:05:00,4.9806,4.98185,4.97956,4.98007,18000000.0
2009-11-27 08:06:00,4.98064,4.98148,4.97941,4.97941,14000000.0
2009-11-27 08:07:00,4.98089,4.98183,4.98021,4.98149,11000000.0
2009-11-27 08:08:00,4.98175,4.98175,4.9802,4.98059,19000000.0
2009-11-27 08:09:00,4.98173,4.98228,4.98106,4.98166,9000000.0
2009-11-27 08:10:00,4.9816,4.98223,4.98115,4.98223,8000000.0
2009-11-27 08:11:00,4.98097,4.98138,4.97955,4.98111,16000000.0
2009-11-27 08:12:00,4.98125,4.982,4.97997,4.98189,16000000.0
2009-11-27 08:13:00,4.9822,4.98323,4.9804,4.98209,15000000.0
2009-11-27 08:14:00,4.98347,4.9853,4.98292,4.98473,15000000.0
2009-11-27 08:15:00,4.98603,4.98603,4.98297,4.98297,14000000.0
2009-11-27 08:16:00,4.98473,4.98668,4.98357,4.98611,14000000.0
2009-11-27 08:17:00,4.98456,4.98721,4.98456,4.98721,15000000.0
2009-11-27 08:18:00,4.98663,4.98701,4.98542,4.98646,11000000.0
2009-11-27 08:19:00,4.98711,4.98773,4.98529,4.98529,16000000.0
2009-11-27 08:20:00,4.98672,4.98672,4.98448,4.98584,17000000.0
2009-11-27 08:21:00,4.98503,4.98582,4.98325,4.98468,15000000.0
2009-11-27 08:22:00,4.98507,4.98534,4.98325,4.98381,8000000.0
2009-11-27 08:23:00,4.98511,4.98638,4.98422,4.98578,15000000.0
2009-11-27 08:24:00,4.98464,4.98569,4.98395,4.98507,8000000.0
2009-11-27 08:25:00,4.98503,4.98545,4.9829,4.98397,17000000.0
2009-11-27 08:26:00,4.98315,4.98337,4.98131,4.98305,14000000.0
2009-11-27 08:27:00,4.98385,4.98385,4.98213,4.98255,9000000.0
2009-11-27 08:28:00,4.98175,4.9844,4.98175,4.98397,11000000.0
2009-11-27 08:29:00,4.98407,4.98429,4.9827,4.98393,15000000.0
2009-11-27 08:30:00,4.98397,4.98397,4.98159,4.98159,10000000.0
2009-11-27 08:31:00,4.98167,4.98256,4.98022,4.98022,17000000.0
2009-11-27 08:32:00,4.98178,4.98178,4.97967,4.98084,20000000.0
2009-11-27 08:33:00,4.98007,4.98116,4.97919,4.98088,7000000.0
2009-11-27 08:34:00,4.97999,4.98179,4.97999,4.98179,8000000.0
2009-11-27 08:35:00,4.98136,4.98176,4.9796,4.98176,19000000.0
2009-11-27 08:36:00,4.98186,4.98274,4.98041,4.98163,14000000.0
2009-11-27 08:37:00,4.98231,4.98278,4.98039,4.9827,12000000.0
2009-11-27 08:38:00,4.98249,4.98249,4.98103,4.98105,13000000.0
2009-11-27 08:39:00,4.98084,4.98189,4.98035,4.9813,14000000.0
2009-11-27 08:40:00,4.98159,4.98267,4.98067,4.98081,12000000.0
2009-11-27 08:41:00,4.98209,4.98209,4.9797,4.9797,11000000.0
2009-11-27 08:42:00,4.98054,4.98109,4.97918,4.98044,18000000.0
2009-11-27 08:43:00,4.97955,4.98068,4.97955,4.98044,8000000.0
2009-11-27 08:44:00,4.97834,4.97933,4.97665,4.97758,12000000.0
2009-11-27 08:45:00,4.97764,4.9779,4.97664,4.9779,20000000.0
2009-11-27 08:46:00,4.97711,4.97719,4.97616,4.97702,10000000.0
2009-11-27 08:47:00,4.9768,4.97701,4.97453,4.9758,13000000.0
2009-11-27 08:48:00,4.97733,4.97785,4.97624,4.97624,16000000.0
2009-11-27 08:49:00,4.97613,4.97794,4.97574,4.97725,9000000.0
2009-11-27 08:50:00,4.97623,4.97643,4.97454,4.97513,17000000.0
2009-11-27 08:51:00,4.97666,4.97735,4.9759,4.97735,8000000.0
2009-11-27 08:52:00,4.97524,4.97677,4.974,4.9756,20000000.0
2009-11-27 08:53:00,4.97425,4.97623,4.97384,4.97606,16000000.0
2009-11-27 08:54:00,4.9765,4.97717,4.97427,4.97599,15000000.0
2009-11-27 08:55:00,4.97611,4.97736,4.97548,4.97685,12000000.0
2009-11-27 08:56:00,4.97632,4.97705,4.97537,4.97537,14000000.0
2009-11-27 08:57:00,4.97547,4.9764,4.97441,4.97616,14000000.0
2009-11-27 08:58:00,4.97598,4.97627,4.97426,4.97579,15000000.0
2009-11-27 08:59:00,4.97511,4.97705,4.97451,4.97685,15000000.0
2009-11-27 09:00:00,4.97789,4.97829,4.97604,4.97821,14000000.0
2009-11-27 09:01:00,4.97863,4.97969,4.9778,4.97854,14000000.0
2009-11-27 09:02:00,4.97912,4.98181,4.97899,4.98145,17000000.0
2009-11-27 09:03:00,4.98145,4.98384,4.98097,4.98379,16000000.0
2009-11-27 09:04:00,4.98126,4.98384,4.98033,4.98102,10000000.0
2009-11-27 09:05:00,4.9786,4.97968,4.97771,4.97771,14000000.0
2009-11-27 09:06:00,4.97935,4.98108,4.97846,4.97989,14000000.0
2009-11-27 09:07:00,4.9818,4.982,4.98013,4.98154,9000000.0
2009-11-27 09:08:00,4.98155,4.98207,4.98002,4.98023,17000000.0
2009-11-27 09:09:00,4.98066,4.98168,4.98036,4.98082,9000000.0
2009-11-27 09:10:00,4.98088,4.98137,4.97984,4.98106,12000000.0
2009-11-27 09:11:00,4.98069,4.98264,4.97982,4.98264,15000000.0
2009-11-27 09:12:00,4.9827,4.98287,4.98015,4.98179,14000000.0
2009-11-27 09:13:00,4.98158,4.98161,4.97859,4.97897,12000000.0
2009-11-27 09:14:00,4.9809,4.9809,4.97897,4.9809,13000000.0
2009-11-27 09:15:00,4.98158,4.98208,4.97983,4.98203,13000000.0
2009-11-27 09:16:00,4.98361,4.984,4.98201,4.984,10000000.0
2009-11-27 09:17:00,4.98425,4.98604,4.9829,4.98604,14000000.0
2009-11-27 09:18:00,4.98684,4.98686,4.98515,4.98621,16000000.0
2009-11-27 09:19:00,4.9846,4.98732,4.9846,4.98703,14000000.0
2009-11-27 09:20:00,4.98627,4.98627,4.98451,4.98451,11000000.0
2009-11-27 09:21:00,4.98486,4.99244,4.98486,4.99244,11000000.0
2009-11-27 09:22:00,4.99233,4.99319,4.99124,4.99193,18000000.0
2009-11-27 09:23:00,4.99411,4.99974,4.99409,4.99974,18000000.0
2009-11-27 09:24:00,4.99997,5.00161,4.99863,5.00161,18000000.0
2009-11-27 09:25:00,5.00275,5.00585,5.00169,5.00585,13000000.0
2009-11-27 09:26:00,5.00427,5.00552,5.00207,5.00354,13000000.0
2009-11-27 09:27:00,5.00284,5.00284,5.00014,5.00065,11000000.0
2009-11-27 09:28:00,5.00144,5.00149,4.99965,5.00137,12000000.0
2009-11-27 09:29:00,5.00062,5.00129,4.99931,5.00031,16000000.0
2009-11-27 09:30:00,5.00131,5.00131,4.99836,4.99885,11000000.0
2009-11-27 09:31:00,4.9969,4.99904,4.9969,4.9981,13000000.0
2009-11-27 09:32:00,4.99888,5.00081,4.99758,5.00081,14000000.0
2009-11-27 09:33:00,5.00159,5.00404,5.00044,5.00189,16000000.0
2009-11-27 09:34:00,5.00227,5.00253,5.00019,5.00178,13000000.0
2009-11-27 09:35:00,5.0019,5.00426,5.00128,5.00426,9000000.0
2009-11-27 09:36:00,5.00451,5.00577,5.00403,5.00563,7000000.0
2009-11-27 09:37:00,5.00608,5.00825,5.00554,5.00764,14000000.0
2009-11-27 09:38:00,5.00797,5.00825,5.00627,5.00784,18000000.0
2009-11-27 09:39:00,5.00758,5.01135,5.00729,5.01135,15000000.0
2009-11-27 09:40:00,5.0104,5.01238,5.00929,5.01238,10000000.0
2009-11-27 09:41:00,5.01236,5.01236,5.00946,5.01078,14000000.0
2009-11-27 09:42:00,5.01059,5.01059,5.00727,5.00766,18000000.0
2009-11-27 09:43:00,5.00607,5.00754,5.0054,5.00621,9000000.0
2009-11-27 09:44:00,5.00697,5.00901,5.00697,5.00901,10000000.0
2009-11-27 09:45:00,5.00939,5.00942,5.00767,5.00893,10000000.0
2009-11-27 09:46:00,5.00792,5.00792,5.00496,5.0063,14000000.0
2009-11-27 09:47:00,5.00506,5.0094,5.00506,5.00839,11000000.0
2009-11-27 09:48:00,5.00819,5.00882,5.00704,5.00829,10000000.0
2009-11-27 09:49:00,5.00731,5.00809,5.00533,5.00711,13000000.0
2009-11-27 09:50:00,5.00696,5.00696,5.00306,5.00343,12000000.0
2009-11-27 09:51:00,5.00311,5.00405,5.00037,5.00405,18000000.0
2009-11-27 09:52:00,5.00352,5.00364,5.00161,5.00353,12000000.0
2009-11-27 09:53:00,5.0033,5.00437,5.00194,5.00248,18000000.0
2009-11-27 09:54:00,5.00161,5.00369,5.00071,5.00191,13000000.0
2009-11-27 09:55:00,5.00185,5.00253,5.00049,5.00226,14000000.0
2009-11-27 09:56:00,5.00066,5.00272,5.00017,5.00121,16000000.0
2009-11-27 09:57:00,5.00006,5.00083,4.99858,4.99977,17000000.0
2009-11-27 09:58:00,4.9978,5.00019,4.9978,4.99868,18000000.0
2009-11-27 09:59:00,5.00037,5.00087,4.99912,4.99951,7000000.0
2009-11-27 10:00:00,5.00142,5.00142,4.99944,5.00081,13000000.0
2009-11-27 10:01:00,5.00101,5.00288,4.99986,5.00288,15000000.0
2009-11-27 10:02:00,5.00361,5.00473,5.00266,5.00432,10000000.0
2009-11-27 10:03:00,5.00311,5.00655,5.00311,5.0061,15000000.0
2009-11-27 10:04:00,5.0057,5.00609,5.00391,5.00523,13000000.0
2009-11-27 10:05:00,5.0052,5.00563,5.00253,5.00253,16000000.0
2009-11-27 10:06:00,5.0038,5.0051,5.00239,5.00239,16000000.0
2009-11-27 10:07:00,5.00314,5.00472,5.0026,5.00421,24000000.0
2009-11-27 10:08:00,5.00435,5.00435,5.00209,5.00256,13000000.0
2009-11-27 10:09:00,5.00281,5.00537,5.00222,5.00505,17000000.0
2009-11-27 10:10:00,5.00564,5.00834,5.00552,5.00834,14000000.0
2009-11-27 10:11:00,5.00831,5.00831,5.00634,5.00734,14000000.0
2009-11-27 10:12:00,5.00718,5.00812,5.0066,5.00773,9000000.0
2009-11-27 10:13:00,5.007,5.00731,5.00488,5.00657,13000000.0
2009-11-27 10:14:00,5.00492,5.00576,5.00487,5.00559,10000000.0
2009-11-27 10:15:00,5.006,5.00749,5.00503,5.00712,19000000.0
2009-11-27 10:16:00,5.00756,5.00758,5.00624,5.00756,11000000.0
2009-11-27 10:17:00,5.00785,5.00785,5.00518,5.00518,13000000.0
2009-11-27 10:18:00,5.006,5.00648,5.00342,5.00439,21000000.0
2009-11-27 10:19:00,5.0044,5.0044,5.00113,5.00322,12000000.0
2009-11-27 10:20:00,5.00228,5.00386,5.0021,5.00386,8000000.0
2009-11-27 10:21:00,5.00299,5.00534,5.00234,5.00441,17000000.0
2009-11-27 10:22:00,5.00515,5.00603,5.00405,5.00603,15000000.0
2009-11-27 10:23:00,5.00585,5.0066,5.00517,5.00617,11000000.0
2009-11-27 10:24:00,5.0053,5.00727,5.00514,5.00652,13000000.0
2009-11-27 10:25:00,5.00679,5.00718,5.00488,5.00672,14000000.0
2009-11-27 10:26:00,5.0048,5.00594,5.00428,5.00454,10000000.0
2009-11-27 10:27:00,5.00505,5.00531,5.00323,5.00473,9000000.0
2009-11-27 10:28:00,5.0053,5.00575,5.00449,5.00542,11000000.0
2009-11-27 10:29:00,5.00526,5.00537,5.00382,5.00438,19000000.0
2009-11-27 10:30:00,5.00491,5.00493,5.00366,5.00493,11000000.0
2009-11-27 10:31:00,5.00461,5.00492,5.0035,5.00444,15000000.0
2009-11-27 10:32:00,5.0042,5.00447,5.0031,5.00335,9000000.0
2009-11-27 10:33:00,5.00216,5.00344,5.00112,5.00145,16000000.0
2009-11-27 10:34:00,5.0014,5.0017,4.99944,5.00069,11000000.0
2009-11-27 10:35:00,4.99802,5.00012,4.99704,4.99884,9000000.0
2009-11-27 10:36:00,4.99795,4.99899,4.99705,4.99882,13000000.0
2009-11-27 10:37:00,4.99738,4.99958,4.99738,4.99763,14000000.0
2009-11-27 10:38:00,4.99822,4.99822,4.99667,4.99781,7000000.0
2009-11-27 10:39:00,4.99691,4.99992,4.99664,4.99992,12000000.0
2009-11-27 10:40:00,4.99832,5.00007,4.99631,4.99631,17000000.0
2009-11-27 10:41:00,4.99651,4.99715,4.99539,4.99679,15000000.0
2009-11-27 10:42:00,4.99479,4.99714,4.99479,4.99608,13000000.0
2009-11-27 10:43:00,4.99686,4.99746,4.99544,4.99746,15000000.0
2009-11-27 10:44:00,4.99815,4.99819,4.99674,4.99706,11000000.0
2009-11-27 10:45:00,4.99825,4.9987,4.99749,4.99783,17000000.0
2009-11-27 10:46:00,4.99872,4.99872,4.99736,4.99858,9000000.0
2009-11-27 10:47:00,4.99632,4.99856,4.99632,4.9972,9000000.0
2009-11-27 10:48:00,4.99824,4.99847,4.99745,4.99847,11000000.0
2009-11-27 10:49:00,4.99801,4.99851,4.99729,4.99838,11000000.0
2009-11-27 10:50:00,4.99708,4.99934,4.99699,4.99792,16000000.0
2009-11-27 10:51:00,4.99858,4.99941,4.997,4.99792,21000000.0
2009-11-27 10:52:00,4.99867,4.99899,4.99713,4.9973,8000000.0
2009-11-27 10:53:00,4.99865,4.99918,4.99783,4.99793,12000000.0
2009-11-27 10:54:00,4.99931,5.00056,4.9982,5.00008,16000000.0
2009-11-27 10:55:00,5.00021,5.00021,4.99825,4.99901,13000000.0
2009-11-27 10:56:00,4.99733,4.99975,4.99733,4.99851,16000000.0
2009-11-27 10:57:00,4.99821,4.99958,4.99774,4.99932,10000000.0
2009-11-27 10:58:00,4.99821,4.99989,4.99818,4.99989,12000000.0
2009-11-27 10:59:00,4.99924,4.99948,4.99847,4.9989,11000000.0
2009-11-27 11:00:00,4.99971,4.99978,4.99842,4.99951,13000000.0
2009-11-27 11:01:00,4.99892,4.99892,4.99728,4.99844,9000000.0
2009-11-27 11:02:00,4.99851,4.99851,4.997,4.99804,8000000.0
2009-11-27 11:03:00,4.99766,4.99835,4.99683,4.99754,10000000.0
2009-11-27 11:04:00,4.99779,4.99852,4.99675,4.99717,12000000.0
2009-11-27 11:05:00,4.99742,5.00037,4.99742,5.00025,11000000.0
2009-11-27 11:06:00,4.99896,5.00112,4.99896,5.00112,8000000.0
2009-11-27 11:07:00,5.0009,5.00155,4.99937,5.0004,14000000.0
2009-11-27 11:08:00,4.99828,4.9992,4.99828,4.99835,18000000.0
2009-11-27 11:09:00,5.00054,5.00103,4.99873,5.00068,15000000.0
2009-11-27 11:10:00,4.99851,5.00003,4.99768,4.99921,12000000.0
2009-11-27 11:11:00,4.99762,4.99994,4.99762,4.99994,11000000.0
2009-11-27 11:12:00,4.99979,5.00033,4.99881,5.00033,8000000.0
2009-11-27 11:13:00,5.00064,5.00064,4.99776,4.99885,15000000.0
2009-11-27 11:14:00,4.99771,4.99816,4.99598,4.99792,13000000.0
2009-11-27 11:15:00,4.99825,4.99825,4.99566,4.99657,20000000.0
2009-11-27 11:16:00,4.99635,4.99635,4.99344,4.9954,15000000.0
2009-11-27 11:17:00,4.99317,4.9947,4.99158,4.99158,18000000.0
2009-11-27 11:18:00,4.99238,4.99329,4.99071,4.99092,20000000.0
2009-11-27 11:19:00,4.99215,4.99265,4.99029,4.99172,13000000.0
2009-11-27 11:20:00,4.99233,4.99233,4.99014,4.99189,20000000.0
2009-11-27 11:21:00,4.99192,4.99231,4.99062,4.99217,18000000.0
2009-11-27 11:22:00,4.99221,4.99436,4.9917,4.99362,18000000.0
2009-11-27 11:23:00,4.99435,4.99529,4.99303,4.99529,13000000.0
2009-11-27 11:24:00,4.99351,4.99432,4.99308,4.99416,9000000.0
2009-11-27 11:25:00,4.99416,4.99425,4.99315,4.99418,8000000.0
2009-11-27 11:26:00,4.99379,4.99379,4.99218,4.99306,8000000.0
2009-11-27 11:27:00,4.99237,4.99243,4.9907,4.99085,7000000.0
2009-11-27 11:28:00,4.99275,4.9933,4.99191,4.99221,14000000.0
2009-11-27 11:29:00,4.99293,4.99321,4.99052,4.99166,16000000.0
2009-11-27 11:30:00,4.99086,4.99115,4.98814,4.98867,7000000.0
2009-11-27 11:31:00,4.98813,4.98827,4.98546,4.98722,15000000.0
2009-11-27 11:32:00,4.98635,4.98768,4.98573,4.98671,10000000.0
2009-11-27 11:33:00,4.98538,4.98657,4.98426,4.98657,8000000.0
2009-11-27 11:34:00,4.98719,4.98743,4.98455,4.98455,11000000.0
2009-11-27 11:35:00,4.98546,4.98552,4.98325,4.98552,15000000.0
2009-11-27 11:36:00,4.98574,4.98635,4.9839,4.98443,14000000.0
2009-11-27 11:37:00,4.98426,4.98556,4.98381,4.98556,11000000.0
2009-11-27 11:38:00,4.98518,4.98535,4.98301,4.98406,12000000.0
2009-11-27 11:39:00,4.98459,4.9853,4.98298,4.9853,13000000.0
2009-11-27 11:40:00,4.98458,4.9862,4.98433,4.9862,8000000.0
2009-11-27 11:41:00,4.98638,4.98756,4.98516,4.98732,13000000.0
2009-11-27 11:42:00,4.98801,4.98922,4.98634,4.98879,18000000.0
2009-11-27 11:43:00,4.98893,4.9897,4.9877,4.9877,13000000.0
2009-11-27 11:44:00,4.98876,4.99032,4.98815,4.99032,14000000.0
2009-11-27 11:45:00,4.99038,4.99038,4.98907,4.98929,12000000.0
2009-11-27 11:46:00,4.98959,4.99049,4.98838,4.98838,14000000.0
2009-11-27 11:47:00,4.98925,4.99024,4.98843,4.98984,15000000.0
2009-11-27 11:48:00,4.98976,4.99021,4.98885,4.98906,9000000.0
2009-11-27 11:49:00,4.98927,4.99035,4.98888,4.99002,14000000.0
2009-11-27 11:50:00,4.98946,4.99137,4.98946,4.98996,17000000.0
2009-11-27 11:51:00,4.99194,4.99194,4.98984,4.99157,15000000.0
2009-11-27 11:52:00,4.98968,4.99092,4.98896,4.99054,15000000.0
2009-11-27 11:53:00,4.99037,4.99072,4.98865,4.98989,14000000.0
2009-11-27 11:54:00,4.98781,4.98898,4.98724,4.98753,9000000.0
2009-11-27 11:55:00,4.98713,4.98764,4.98625,4.98627,11000000.0
2009-11-27 11:56:00,4.98699,4.98819,4.98678,4.98784,13000000.0
2009-11-27 11:57:00,4.98773,4.98931,4.98712,4.98931,13000000.0
2009-11-27 11:58:00,4.98985,4.99021,4.98858,4.99021,12000000.0
2009-11-27 11:59:00,4.99025,4.99057,4.98915,4.99057,12000000.0
2009-11-27 12:00:00,4.99073,4.99096,4.98884,4.98945,12000000.0
2009-11-27 12:01:00,4.98916,4.991,4.98906,4.98979,22000000.0
2009-11-27 12:02:00,4.99,4.99112,4.98941,4.98941,10000000.0
2009-11-27 12:03:00,4.9908,4.9916,4.98982,4.9914,18000000.0
2009-11-27 12:04:00,4.99044,4.99163,4.98978,4.9902,12000000.0
2009-11-27 12:05:00,4.99,4.99184,4.99,4.99109,15000000.0
2009-11-27 12:06:00,4.99167,4.99192,4.99029,4.99161,14000000.0
2009-11-27 12:07:00,4.99172,4.99172,4.99023,4.9905,15000000.0
2009-11-27 12:08:00,4.99109,4.99224,4.99026,4.99201,19000000.0
2009-11-27 12:09:00,4.99214,4.99214,4.99039,4.99183,12000000.0
2009-11-27 12:10:00,4.99224,4.99224,4.99049,4.99137,23000000.0
2009-11-27 12:11:00,4.99117,4.99139,4.98893,4.99025,21000000.0
2009-11-27 12:12:00,4.98874,4.99013,4.98817,4.98817,9000000.0
2009-11-27 12:13:00,4.98938,4.99086,4.98868,4.99006,13000000.0
2009-11-27 12:14:00,4.99059,4.99059,4.98762,4.98848,15000000.0
2009-11-27 12:15:00,4.98766,4.98831,4.98573,4.988,14000000.0
2009-11-27 12:16:00,4.98764,4.9884,4.98674,4.98674,16000000.0
2009-11-27 12:17:00,4.98675,4.98833,4.98675,4.98822,13000000.0
2009-11-27 12:18:00,4.98812,4.98847,4.98666,4.98847,9000000.0
2009-11-27 12:19:00,4.98831,4.98883,4.98676,4.98676,10000000.0
2009-11-27 12:20:00,4.98826,4.99087,4.98789,4.99047,7000000.0
2009-11-27 12:21:00,4.99085,4.99179,4.98905,4.99179,13000000.0
2009-11-27 12:22:00,4.99153,4.99206,4.99057,4.992,10000000.0
2009-11-27 12:23:00,4.99185,4.99216,4.99039,4.99174,10000000.0
2009-11-27 12:24:00,4.98976,4.99081,4.98816,4.99033,12000000.0
2009-11-27 12:25:00,4.99016,4.99016,4.98806,4.98886,12000000.0
2009-11-27 12:26:00,4.98839,4.98928,4.98625,4.98833,20000000.0
2009-11-27 12:27:00,4.98745,4.98752,4.98507,4.9868,12000000.0
2009-11-27 12:28:00,4.9852,4.98659,4.98493,4.98493,14000000.0
2009-11-27 12:29:00,4.98578,4.98641,4.98522,4.98641,10000000.0
2009-11-27 12:30:00,4.98627,4.98747,4.98499,4.98699,19000000.0
2009-11-27 12:31:00,4.98644,4.98675,4.98415,4.98539,11000000.0
2009-11-27 12:32:00,4.98331,4.9847,4.98314,4.98459,10000000.0
2009-11-27 12:33:00,4.98264,4.98478,4.98264,4.98324,15000000.0
2009-11-27 12:34:00,4.98385,4.98509,4.98187,4.98187,16000000.0
2009-11-27 12:35:00,4.98185,4.98376,4.98075,4.98376,10000000.0
2009-11-27 12:36:00,4.98229,4.98442,4.98229,4.98254,11000000.0
2009-11-27 12:37:00,4.98273,4.98305,4.98183,4.98183,10000000.0
2009-11-27 12:38:00,4.98096,4.98381,4.98096,4.9822,14000000.0
2009-11-27 12:39:00,4.98243,4.98451,4.98243,4.9827,14000000.0
2009-11-27 12:40:00,4.984,4.98417,4.98248,4.98363,11000000.0
2009-11-27 12:41:00,4.98406,4.98429,4.98181,4.98225,12000000.0
2009-11-27 12:42:00,4.9836,4.9842,4.98271,4.98285,14000000.0
2009-11-27 12:43:00,4.98335,4.98335,4.9818,4.9818,15000000.0
2009-11-27 12:44:00,4.98048,4.98255,4.98048,4.98231,16000000.0
2009-11-27 12:45:00,4.98231,4.98266,4.98118,4.98118,10000000.0
2009-11-27 12:46:00,4.98228,4.98248,4.98098,4.98168,12000000.0
2009-11-27 12:47:00,4.98234,4.983,4.98122,4.98239,13000000.0
2009-11-27 12:48:00,4.98284,4.9829,4.98121,4.9827,12000000.0
2009-11-27 12:49:00,4.98168,4.98281,4.98139,4.98274,14000000.0
2009-11-27 12:50:00,4.98219,4.98297,4.98156,4.98254,9000000.0
2009-11-27 12:51:00,4.98303,4.98303,4.98146,4.98178,10000000.0
2009-11-27 12:52:00,4.98306,4.98348,4.98177,4.98177,22000000.0
2009-11-27 12:53:00,4.98142,4.98233,4.98129,4.98218,14000000.0
2009-11-27 12:54:00,4.98321,4.98365,4.98159,4.98188,13000000.0
2009-11-27 12:55:00,4.98178,4.98428,4.98178,4.98403,21000000.0
2009-11-27 12:56:00,4.9845,4.9845,4.9817,4.98239,18000000.0
2009-11-27 12:57:00,4.98218,4.98316,4.98191,4.98294,7000000.0
2009-11-27 12:58:00,4.98289,4.98301,4.98073,4.98073,12000000.0
2009-11-27 12:59:00,4.98201,4.98351,4.98054,4.98307,18000000.0
2009-11-27 13:00:00,4.9834,4.9834,4.98114,4.9829,14000000.0
2009-11-27 13:01:00,4.98291,4.9853,4.98285,4.98489,11000000.0
2009-11-27 13:02:00,4.98647,4.98725,4.98485,4.98702,15000000.0
2009-11-27 13:03:00,4.98667,4.98667,4.98301,4.9849,15000000.0
2009-11-27 13:04:00,4.98415,4.98497,4.98283,4.98497,16000000.0
2009-11-27 13:05:00,4.98439,4.98553,4.98412,4.98512,9000000.0
2009-11-27 13:06:00,4.98451,4.9849,4.98338,4.98488,13000000.0
2009-11-27 13:07:00,4.98441,4.98441,4.98241,4.98286,13000000.0
2009-11-27 13:08:00,4.98321,4.98321,4.98193,4.98258,10000000.0
2009-11-27 13:09:00,4.98214,4.98353,4.98214,4.98339,15000000.0
2009-11-27 13:10:00,4.98211,4.98389,4.98211,4.98365,12000000.0
2009-11-27 13:11:00,4.9849,4.98694,4.98327,4.98547,12000000.0
2009-11-27 13:12:00,4.98496,4.98569,4.98429,4.98555,12000000.0
2009-11-27 13:13:00,4.98654,4.98694,4.98467,4.98538,11000000.0
2009-11-27 13:14:00,4.98495,4.98713,4.98374,4.98713,9000000.0
2009-11-27 13:15:00,4.98635,4.98705,4.98461,4.98705,15000000.0
2009-11-27 13:16:00,4.9865,4.98764,4.98468,4.98693,15000000.0
2009-11-27 13:17:00,4.98865,4.98938,4.98754,4.98779,17000000.0
2009-11-27 13:18:00,4.99022,4.9907,4.98873,4.99038,15000000.0
2009-11-27 13:19:00,4.99012,4.9913,4.98823,4.99051,15000000.0
2009-11-27 13:20:00,4.98892,4.99041,4.98828,4.98998,19000000.0
2009-11-27 13:21:00,4.98953,4.9903,4.98866,4.98888,10000000.0
2009-11-27 13:22:00,4.99013,4.99284,4.98966,4.9927,8000000.0
2009-11-27 13:23:00,4.99245,4.99245,4.9897,4.99009,15000000.0
2009-11-27 13:24:00,4.99004,4.99157,4.98979,4.99103,11000000.0
2009-11-27 13:25:00,4.99202,4.99202,4.99103,4.99103,9000000.0
2009-11-27 13:26:00,4.992,4.99201,4.9903,4.99106,8000000.0
2009-11-27 13:27:00,4.99044,4.99137,4.98959,4.98959,15000000.0
2009-11-27 13:28:00,4.99084,4.99291,4.99017,4.99254,17000000.0
2009-11-27 13:29:00,4.99218,4.99263,4.99131,4.99237,11000000.0
2009-11-27 13:30:00,4.99235,4.99235,4.98951,4.98978,21000000.0
2009-11-27 13:31:00,4.99157,4.99216,4.98988,4.99118,11000000.0
2009-11-27 13:32:00,4.99133,4.99133,4.98892,4.98892,10000000.0
2009-11-27 13:33:00,4.98906,4.99027,4.98861,4.99003,8000000.0
2009-11-27 13:34:00,4.98992,4.98992,4.98763,4.98933,15000000.0
2009-11-27 13:35:00,4.98894,4.99036,4.98767,4.99036,13000000.0
2009-11-27 13:36:00,4.99086,4.99086,4.98773,4.98803,11000000.0
2009-11-27 13:37:00,4.98907,4.99175,4.98907,4.99175,8000000.0
2009-11-27 13:38:00,4.99115,4.99199,4.98851,4.99073,13000000.0
2009-11-27 13:39:00,4.98888,4.98978,4.98888,4.98956,7000000.0
2009-11-27 13:40:00,4.99002,4.99002,4.98714,4.98793,12000000.0
2009-11-27 13:41:00,4.9875,4.98923,4.98739,4.9886,15000000.0
2009-11-27 13:42:00,4.9899,4.9899,4.98791,4.98902,22000000.0
2009-11-27 13:43:00,4.98922,4.9897,4.9876,4.98797,13000000.0
2009-11-27 13:44:00,4.98846,4.98877,4.98758,4.98758,14000000.0
2009-11-27 13:45:00,4.98802,4.98892,4.98692,4.98868,7000000.0
2009-11-27 13:46:00,4.98622,4.98668,4.98402,4.98565,11000000.0
2009-11-27 13:47:00,4.98595,4.98688,4.98539,4.98688,11000000.0
2009-11-27 13:48:00,4.98602,4.98712,4.98557,4.98697,14000000.0
2009-11-27 13:49:00,4.98677,4.98787,4.98612,4.98612,13000000.0
2009-11-27 13:50:00,4.98641,4.98641,4.98463,4.98595,12000000.0
2009-11-27 13:51:00,4.9854,4.98618,4.98503,4.98544,11000000.0
2009-11-27 13:52:00,4.9869,4.98849,4.98666,4.98845,9000000.0
2009-11-27 13:53:00,4.98709,4.98908,4.98709,4.98901,11000000.0
2009-11-27 13:54:00,4.98862,4.98953,4.98757,4.98829,17000000.0
2009-11-27 13:55:00,4.98822,4.98909,4.98745,4.98879,22000000.0
2009-11-27 13:56:00,4.98714,4.98863,4.98714,4.98841,13000000.0
2009-11-27 13:57:00,4.98902,4.98938,4.98732,4.98921,19000000.0
2009-11-27 13:58:00,4.98869,4.98923,4.98705,4.98705,11000000.0
2009-11-27 13:59:00,4.98758,4.98825,4.98699,4.98802,7000000.0
2009-11-27 14:00:00,4.98775,4.98881,4.98725,4.98881,9000000.0
2009-11-27 14:01:00,4.98793,4.98839,4.98713,4.98811,7000000.0
2009-11-27 14:02:00,4.98698,4.98827,4.98697,4.98764,13000000.0
2009-11-27 14:03:00,4.98636,4.98863,4.98636,4.98705,17000000.0
2009-11-27 14:04:00,4.98748,4.988,4.98614,4.98696,13000000.0
2009-11-27 14:05:00,4.98799,4.98886,4.98754,4.9888,8000000.0
2009-11-27 14:06:00,4.98775,4.98934,4.98747,4.98795,10000000.0
2009-11-27 14:07:00,4.98728,4.98869,4.98687,4.98869,10000000.0
2009-11-27 14:08:00,4.9889,4.98906,4.98729,4.98812,14000000.0
2009-11-27 14:09:00,4.98795,4.98795,4.98519,4.98519,16000000.0
2009-11-27 14:10:00,4.98516,4.98745,4.98474,4.98701,12000000.0
2009-11-27 14:11:00,4.98804,4.98825,4.98589,4.98704,14000000.0
2009-11-27 14:12:00,4.98615,4.987,4.98591,4.98637,13000000.0
2009-11-27 14:13:00,4.98549,4.98751,4.98511,4.98751,11000000.0
2009-11-27 14:14:00,4.98791,4.98791,4.98628,4.98695,14000000.0
2009-11-27 14:15:00,4.98766,4.9883,4.98643,4.9883,11000000.0
2009-11-27 14:16:00,4.98841,4.98841,4.98649,4.98679,11000000.0
2009-11-27 14:17:00,4.98793,4.98867,4.98603,4.98603,14000000.0
2009-11-27 14:18:00,4.98751,4.98802,4.98661,4.98661,11000000.0
2009-11-27 14:19:00,4.98797,4.98804,4.98687,4.98771,8000000.0
2009-11-27 14:20:00,4.98708,4.98817,4.98677,4.98802,10000000.0
2009-11-27 14:21:00,4.98844,4.98909,4.98767,4.98767,14000000.0
2009-11-27 14:22:00,4.98818,4.98938,4.98767,4.98862,17000000.0
2009-11-27 14:23:00,4.98989,4.99024,4.98845,4.98854,8000000.0
2009-11-27 14:24:00,4.99091,4.99233,4.9898,4.99135,16000000.0
2009-11-27 14:25:00,4.99119,4.99154,4.98951,4.99154,11000000.0
2009-11-27 14:26:00,4.99179,4.99179,4.98951,4.99087,14000000.0
2009-11-27 14:27:00,4.99044,4.99071,4.98982,4.99009,8000000.0
2009-11-27 14:28:00,4.989,4.99118,4.98865,4.99015,11000000.0
2009-11-27 14:29:00,4.99151,4.99214,4.99022,4.99127,11000000.0
2009-11-27 14:30:00,4.99024,4.9919,4.98972,4.98995,14000000.0
2009-11-27 14:31:00,4.99169,4.9924,4.99013,4.99227,15000000.0
2009-11-27 14:32:00,4.99076,4.99201,4.99066,4.99201,9000000.0
2009-11-27 14:33:00,4.99267,4.9934,4.99153,4.99305,12000000.0
2009-11-27 14:34:00,4.99238,4.99383,4.99168,4.99314,12000000.0
2009-11-27 14:35:00,4.99317,4.99353,4.99208,4.99308,18000000.0
2009-11-27 14:36:00,4.99282,4.993,4.9917,4.99222,12000000.0
2009-11-27 14:37:00,4.99199,4.99335,4.99149,4.99335,12000000.0
2009-11-27 14:38:00,4.99196,4.99334,4.99114,4.9914,24000000.0
2009-11-27 14:39:00,4.991,4.99169,4.99029,4.99141,12000000.0
2009-11-27 14:40:00,4.98934,4.99103,4.98907,4.98924,15000000.0
2009-11-27 14:41:00,4.99083,4.99153,4.98953,4.99153,17000000.0
2009-11-27 14:42:00,4.99098,4.99135,4.99006,4.99101,15000000.0
2009-11-27 14:43:00,4.99053,4.99173,4.99004,4.99099,9000000.0
2009-11-27 14:44:00,4.99064,4.9914,4.99012,4.99131,7000000.0
2009-11-27 14:45:00,4.99205,4.99205,4.98926,4.98958,17000000.0
2009-11-27 14:46:00,4.98951,4.99145,4.98951,4.98998,14000000.0
2009-11-27 14:47:00,4.99026,4.9911,4.98915,4.98915,16000000.0
2009-11-27 14:48:00,4.99154,4.99154,4.98999,4.99143,12000000.0
2009-11-27 14:49:00,4.99023,4.99132,4.98954,4.98976,20000000.0
2009-11-27 14:50:00,4.9906,4.99111,4.98864,4.99091,12000000.0
2009-11-27 14:51:00,4.99044,4.99044,4.9887,4.98962,12000000.0
2009-11-27 14:52:00,4.99069,4.99069,4.98745,4.98745,22000000.0
2009-11-27 14:53:00,4.98789,4.98927,4.98733,4.98927,17000000.0
2009-11-27 14:54:00,4.98869,4.98897,4.98703,4.98753,14000000.0
2009-11-27 14:55:00,4.98868,4.98868,4.98613,4.98665,20000000.0
2009-11-27 14:56:00,4.98704,4.98761,4.9855,4.98556,22000000.0
2009-11-27 14:57:00,4.98688,4.98699,4.98376,4.98526,10000000.0
2009-11-27 14:58:00,4.98479,4.98575,4.98413,4.98472,17000000.0
2009-11-27 14:59:00,4.98608,4.98619,4.9849,4.98583,12000000.0
2009-11-27 15:00:00,4.98484,4.98536,4.98239,4.98239,14000000.0
2009-11-27 15:01:00,4.98336,4.98402,4.98184,4.98396,16000000.0
2009-11-27 15:02:00,4.98354,4.98393,4.98035,4.98168,13000000.0
2009-11-27 15:03:00,4.97843,4.98099,4.97843,4.98099,7000000.0
2009-11-27 15:04:00,4.98079,4.9818,4.97936,4.98165,12000000.0
2009-11-27 15:05:00,4.98214,4.98214,4.98022,4.98161,20000000.0
2009-11-27 15:06:00,4.98025,4.98088,4.97911,4.98015,9000000.0
2009-11-27 15:07:00,4.97998,4.98024,4.97901,4.98024,9000000.0
2009-11-27 15:08:00,4.97971,4.98082,4.97909,4.9805,14000000.0
2009-11-27 15:09:00,4.97897,4.9809,4.9789,4.98049,14000000.0
2009-11-27 15:10:00,4.98069,4.98156,4.97949,4.98021,15000000.0
2009-11-27 15:11:00,4.98082,4.9829,4.98021,4.98194,10000000.0
2009-11-27 15:12:00,4.98274,4.98382,4.98205,4.9835,10000000.0
2009-11-27 15:13:00,4.9822,4.98392,4.98176,4.98329,20000000.0
2009-11-27 15:14:00,4.98299,4.98382,4.98179,4.98379,10000000.0
2009-11-27 15:15:00,4.98424,4.98459,4.9805,4.98209,13000000.0
2009-11-27 15:16:00,4.98197,4.98211,4.98061,4.98111,11000000.0
2009-11-27 15:17:00,4.98112,4.98243,4.9798,4.98218,17000000.0
2009-11-27 15:18:00,4.98187,4.98239,4.98078,4.9809,11000000.0
2009-11-27 15:19:00,4.98271,4.98437,4.98237,4.98396,18000000.0
2009-11-27 15:20:00,4.98547,4.98699,4.98408,4.98528,14000000.0
2009-11-27 15:21:00,4.98594,4.98626,4.98485,4.98602,15000000.0
2009-11-27 15:22:00,4.98465,4.98546,4.98444,4.98546,8000000.0
2009-11-27 15:23:00,4.98536,4.98588,4.98434,4.98434,15000000.0
2009-11-27 15:24:00,4.98536,4.98638,4.9843,4.986,12000000.0
2009-11-27 15:25:00,4.98552,4.9857,4.98391,4.98512,12000000.0
2009-11-27 15:26:00,4.9841,4.98762,4.9841,4.98702,15000000.0
2009-11-27 15:27:00,4.9869,4.98806,4.98639,4.98806,12000000.0
2009-11-27 15:28:00,4.98799,4.98993,4.98742,4.98906,12000000.0
2009-11-27 15:29:00,4.98929,4.98929,4.98756,4.98841,10000000.0
2009-11-27 15:30:00,4.98789,4.98839,4.98538,4.98609,12000000.0
2009-11-27 15:31:00,4.98615,4.9868,4.98537,4.98651,19000000.0
2009-11-27 15:32:00,4.98614,4.98669,4.98499,4.9853,7000000.0
2009-11-27 15:33:00,4.98513,4.98669,4.98513,4.98648,7000000.0
2009-11-27 15:34:00,4.98723,4.98772,4.98484,4.9861,12000000.0
2009-11-27 15:35:00,4.98618,4.98718,4.98524,4.98659,17000000.0
2009-11-27 15:36:00,4.98687,4.98687,4.9846,4.9846,11000000.0
2009-11-27 15:37:00,4.98608,4.98654,4.98464,4.98636,14000000.0
2009-11-27 15:38:00,4.98685,4.98777,4.98535,4.98642,20000000.0
2009-11-27 15:39:00,4.98827,4.98856,4.98673,4.98703,8000000.0
2009-11-27 15:40:00,4.98734,4.98783,4.98609,4.98677,11000000.0
2009-11-27 15:41:00,4.98544,4.98619,4.98485,4.98579,10000000.0
2009-11-27 15:42:00,4.98641,4.98667,4.98462,4.98667,13000000.0
2009-11-27 15:43:00,4.98696,4.98729,4.98493,4.98667,14000000.0
2009-11-27 15:44:00,4.98745,4.98793,4.98611,4.98793,8000000.0
2009-11-27 15:45:00,4.9875,4.98956,4.98697,4.98956,10000000.0
2009-11-27 15:46:00,4.98937,4.9897,4.98738,4.9893,12000000.0
2009-11-27 15:47:00,4.9877,4.9894,4.98763,4.98876,18000000.0
2009-11-27 15:48:00,4.98717,4.98897,4.98696,4.9879,9000000.0
2009-11-27 15:49:00,4.98789,4.98869,4.98736,4.98855,14000000.0
2009-11-27 15:50:00,4.98723,4.98797,4.98568,4.98738,18000000.0
2009-11-27 15:51:00,4.98687,4.98687,4.98505,4.9858,8000000.0
2009-11-27 15:52:00,4.98613,4.98657,4.98468,4.98604,11000000.0
2009-11-27 15:53:00,4.98704,4.98799,4.98643,4.98747,15000000.0
2009-11-27 15:54:00,4.9879,4.98798,4.98616,4.98733,9000000.0
2009-11-27 15:55:00,4.98719,4.98835,4.98637,4.98835,9000000.0
2009-11-27 15:56:00,4.98823,4.98823,4.98678,4.98761,11000000.0
2009-11-27 15:57:00,4.98705,4.98803,4.98611,4.98755,15000000.0
2009-11-27 15:58:00,4.98578,4.98877,4.98578,4.98723,13000000.0
2009-11-27 15:59:00,4.98931,4.98999,4.98741,4.98818,15000000.0
2009-11-27 16:00:00,4.98657,4.99008,4.98657,4.99008,11000000.0
2009-11-27 16:01:00,4.99057,4.99298,4.98906,4.99135,14000000.0
2009-11-27 16:02:00,4.9923,4.99331,4.9914,4.9914,11000000.0
2009-11-27 16:03:00,4.99268,4.99286,4.99128,4.99179,8000000.0
2009-11-27 16:04:00,4.99424,4.99774,4.99394,4.99774,8000000.0
2009-11-27 16:05:00,4.99814,4.99933,4.99711,4.99873,8000000.0
2009-11-27 16:06:00,4.99765,4.99765,4.99583,4.99661,16000000.0
2009-11-27 16:07:00,4.99623,4.99644,4.99503,4.99613,18000000.0
2009-11-27 16:08:00,4.99591,4.99612,4.99394,4.9961,14000000.0
2009-11-27 16:09:00,4.99543,4.99607,4.99461,4.99598,12000000.0
2009-11-27 16:10:00,4.99412,4.99694,4.99412,4.99565,10000000.0
2009-11-27 16:11:00,4.99598,4.99598,4.99411,4.99535,13000000.0
2009-11-27 16:12:00,4.99337,4.9951,4.99337,4.99388,16000000.0
2009-11-27 16:13:00,4.99468,4.99486,4.99371,4.99441,7000000.0
2009-11-27 16:14:00,4.99469,4.99469,4.99253,4.99363,16000000.0
2009-11-27 16:15:00,4.99465,4.99489,4.99314,4.99476,15000000.0
2009-11-27 16:16:00,4.99521,4.99521,4.99341,4.99486,17000000.0
2009-11-27 16:17:00,4.9945,4.99457,4.99294,4.9941,10000000.0
2009-11-27 16:18:00,4.9936,4.99515,4.9935,4.99409,10000000.0
2009-11-27 16:19:00,4.99432,4.99508,4.99315,4.99442,12000000.0
2009-11-27 16:20:00,4.9942,4.99444,4.99292,4.99292,11000000.0
2009-11-27 16:21:00,4.99298,4.99425,4.99262,4.99275,8000000.0
2009-11-27 16:22:00,4.99339,4.99394,4.99228,4.99243,16000000.0
2009-11-27 16:23:00,4.99477,4.99509,4.99309,4.99449,11000000.0
2009-11-27 16:24:00,4.99459,4.99549,4.99341,4.99478,14000000.0
2009-11-27 16:25:00,4.99637,4.99726,4.99492,4.99726,13000000.0
2009-11-27 16:26:00,4.99756,4.99839,4.99637,4.99718,16000000.0
2009-11-27 16:27:00,4.99688,4.99811,4.99565,4.99758,20000000.0
2009-11-27 16:28:00,4.99792,4.99841,4.99733,4.9978,12000000.0
2009-11-27 16:29:00,4.99809,4.99837,4.99609,4.9972,13000000.0
2009-11-27 16:30:00,4.99694,4.99861,4.99694,4.99841,17000000.0
2009-11-27 16:31:00,4.99866,4.99956,4.99749,4.99841,13000000.0
2009-11-27 16:32:00,4.99766,4.99778,4.99421,4.99421,10000000.0
2009-11-27 16:33:00,4.99516,4.99548,4.99279,4.99413,15000000.0
2009-11-27 16:34:00,4.99377,4.99377,4.9896,4.99067,9000000.0
2009-11-27 16:35:00,4.99176,4.9932,4.99047,4.9932,18000000.0
2009-11-27 16:36:00,4.99229,4.99229,4.99091,4.99109,8000000.0
2009-11-27 16:37:00,4.98972,4.99141,4.98928,4.99056,22000000.0
2009-11-27 16:38:00,4.99209,4.99393,4.99069,4.99393,14000000.0
2009-11-27 16:39:00,4.99434,4.99505,4.99241,4.99241,14000000.0
2009-11-27 16:40:00,4.99367,4.99367,4.98914,4.99056,17000000.0
2009-11-27 16:41:00,4.98937,4.99,4.98797,4.98995,9000000.0
2009-11-27 16:42:00,4.98884,4.98974,4.98749,4.98951,13000000.0
2009-11-27 16:43:00,4.98998,4.99139,4.98852,4.99104,13000000.0
2009-11-27 16:44:00,4.99122,4.99122,4.98795,4.98795,11000000.0
2009-11-27 16:45:00,4.99005,4.99168,4.98905,4.99088,18000000.0
2009-11-27 16:46:00,4.98981,4.98997,4.98842,4.98891,11000000.0
2009-11-27 16:47:00,4.98743,4.98973,4.98681,4.98896,15000000.0
2009-11-27 16:48:00,4.98971,4.99,4.98811,4.98871,7000000.0
2009-11-27 16:49:00,4.988,4.98876,4.98664,4.98703,16000000.0
2009-11-27 16:50:00,4.98579,4.98787,4.98566,4.98787,9000000.0
2009-11-27 16:51:00,4.98616,4.98729,4.98534,4.98729,22000000.0
2009-11-27 16:52:00,4.98805,4.98815,4.98578,4.98714,11000000.0
2009-11-27 16:53:00,4.98541,4.98831,4.98541,4.98813,12000000.0
2009-11-27 16:54:00,4.98839,4.98883,4.98713,4.98787,17000000.0
2009-11-27 16:55:00,4.98774,4.98888,4.98623,4.98882,15000000.0
2009-11-27 16:56:00,4.98864,4.98921,4.98795,4.98878,11000000.0
2009-11-27 16:57:00,4.98855,4.98855,4.98702,4.98702,8000000.0
2009-11-27 16:58:00,4.98795,4.98819,4.98581,4.98692,12000000.0
2009-11-27 16:59:00,4.98711,4.98711,4.98469,4.98593,15000000.0
2009-11-27 17:00:00,4.98594,4.98609,4.98415,4.98485,10000000.0
2009-11-27 17:01:00,4.98328,4.98359,4.98123,4.98234,10000000.0
2009-11-27 17:02:00,4.98045,4.98136,4.97874,4.97967,8000000.0
2009-11-27 17:03:00,4.97866,4.97993,4.97771,4.97935,11000000.0
2009-11-27 17:04:00,4.97998,4.98018,4.97812,4.97955,10000000.0
2009-11-27 17:05:00,4.98069,4.98181,4.97947,4.98181,18000000.0
2009-11-27 17:06:00,4.98164,4.98239,4.98074,4.98239,9000000.0
2009-11-27 17:07:00,4.98233,4.9828,4.98124,4.98195,20000000.0
2009-11-27 17:08:00,4.98129,4.98158,4.98027,4.9814,11000000.0
2009-11-27 17:09:00,4.98234,4.98234,4.98001,4.98129,14000000.0
2009-11-27 17:10:00,4.9812,4.9812,4.9792,4.97937,10000000.0
2009-11-27 17:11:00,4.97915,4.97915,4.97608,4.97852,12000000.0
2009-11-27 17:12:00,4.97767,4.97828,4.97649,4.97758,7000000.0
2009-11-27 17:13:00,4.9762,4.97729,4.97596,4.97694,13000000.0
2009-11-27 17:14:00,4.97527,4.97755,4.97527,4.97747,13000000.0
2009-11-27 17:15:00,4.97663,4.97663,4.97333,4.9757,12000000.0
2009-11-27 17:16:00,4.97514,4.97648,4.97386,4.9764,13000000.0
2009-11-27 17:17:00,4.97657,4.97694,4.97456,4.97612,12000000.0
2009-11-27 17:18:00,4.97617,4.97638,4.97414,4.97568,15000000.0
2009-11-27 17:19:00,4.97481,4.97503,4.97378,4.97415,10000000.0
2009-11-27 17:20:00,4.97389,4.97492,4.97285,4.97334,13000000.0
2009-11-27 17:21:00,4.97389,4.97389,4.97156,4.97169,17000000.0
2009-11-27 17:22:00,4.97263,4.97299,4.97148,4.97299,15000000.0
2009-11-27 17:23:00,4.97177,4.97361,4.97157,4.97266,10000000.0
2009-11-27 17:24:00,4.97257,4.97391,4.97224,4.97329,17000000.0
2009-11-27 17:25:00,4.97254,4.97382,4.97239,4.97382,11000000.0
2009-11-27 17:26:00,4.97396,4.97457,4.97215,4.97282,12000000.0
2009-11-27 17:27:00,4.97361,4.97361,4.97216,4.97284,9000000.0
2009-11-27 17:28:00,4.97382,4.9743,4.9725,4.97418,16000000.0
2009-11-27 17:29:00,4.97245,4.97502,4.97228,4.97502,9000000.0
2009-11-27 17:30:00,4.97425,4.97568,4.97408,4.97568,11000000.0
2009-11-27 17:31:00,4.97666,4.97715,4.97465,4.97715,13000000.0
2009-11-27 17:32:00,4.97754,4.97781,4.97547,4.97688,13000000.0
2009-11-27 17:33:00,4.97676,4.97676,4.97564,4.97619,11000000.0
2009-11-27 17:34:00,4.97444,4.97569,4.97403,4.97532,12000000.0
2009-11-27 17:35:00,4.97472,4.97478,4.97002,4.97005,13000000.0
2009-11-27 17:36:00,4.97124,4.97124,4.96874,4.96928,14000000.0
2009-11-27 17:37:00,4.96961,4.97018,4.96886,4.96933,10000000.0
2009-11-27 17:38:00,4.97003,4.97097,4.96903,4.97074,7000000.0
2009-11-27 17:39:00,4.9699,4.97036,4.96846,4.97036,16000000.0
2009-11-27 17:40:00,4.96924,4.97229,4.96924,4.97229,17000000.0
2009-11-27 17:41:00,4.97238,4.97238,4.96689,4.96815,16000000.0
2009-11-27 17:42:00,4.96644,4.96703,4.96574,4.96601,16000000.0
2009-11-27 17:43:00,4.96575,4.96725,4.96345,4.96506,17000000.0
2009-11-27 17:44:00,4.96522,4.96536,4.96319,4.96515,8000000.0
2009-11-27 17:45:00,4.96613,4.96645,4.964,4.96451,11000000.0
2009-11-27 17:46:00,4.96291,4.96291,4.96119,4.96244,9000000.0
2009-11-27 17:47:00,4.9638,4.9638,4.96212,4.96274,19000000.0
2009-11-27 17:48:00,4.96222,4.96333,4.96144,4.96268,16000000.0
2009-11-27 17:49:00,4.96316,4.96325,4.96043,4.96163,15000000.0
2009-11-27 17:50:00,4.96223,4.9642,4.96181,4.9642,11000000.0
2009-11-27 17:51:00,4.9644,4.96536,4.96347,4.96419,9000000.0
2009-11-27 17:52:00,4.96486,4.96486,4.96164,4.9627,11000000.0
2009-11-27 17:53:00,4.96084,4.96184,4.96046,4.961,9000000.0
2009-11-27 17:54:00,4.96187,4.96231,4.9604,4.96136,10000000.0
2009-11-27 17:55:00,4.96248,4.96345,4.96202,4.96299,10000000.0
2009-11-27 17:56:00,4.96298,4.96351,4.96111,4.96291,16000000.0
2009-11-27 17:57:00,4.96429,4.9645,4.96295,4.96404,14000000.0
2009-11-27 17:58:00,4.96352,4.9644,4.96243,4.96413,24000000.0
2009-11-27 17:59:00,4.96392,4.96392,4.96216,4.96328,11000000.0
2009-11-27 18:00:00,4.96361,4.96428,4.96286,4.96428,10000000.0
2009-11-27 18:01:00,4.96453,4.96462,4.96274,4.96323,14000000.0
2009-11-27 18:02:00,4.96373,4.96373,4.96087,4.96153,12000000.0
2009-11-27 18:03:00,4.96178,4.96365,4.9606,4.96283,17000000.0
2009-11-27 18:04:00,4.96288,4.96336,4.96155,4.96336,15000000.0
2009-11-27 18:05:00,4.96088,4.96211,4.9597,4.96092,15000000.0
2009-11-27 18:06:00,4.95874,4.96126,4.95874,4.95974,15000000.0
2009-11-27 18:07:00,4.96045,4.96078,4.95906,4.95975,16000000.0
2009-11-27 18:08:00,4.95863,4.96051,4.95837,4.95949,16000000.0
2009-11-27 18:09:00,4.95909,4.96146,4.95909,4.96104,12000000.0
2009-11-27 18:10:00,4.96093,4.96166,4.95936,4.96166,17000000.0
2009-11-27 18:11:00,4.96175,4.96233,4.96049,4.96209,16000000.0
2009-11-27 18:12:00,4.96012,4.96348,4.96012,4.96346,13000000.0
2009-11-27 18:13:00,4.96208,4.96485,4.9612,4.96444,17000000.0
2009-11-27 18:14:00,4.96436,4.96543,4.96379,4.96543,13000000.0
2009-11-27 18:15:00,4.96532,4.96548,4.9636,4.9652,13000000.0
2009-11-27 18:16:00,4.963,4.96431,4.96197,4.96431,15000000.0
2009-11-27 18:17:00,4.96465,4.96524,4.96277,4.96524,16000000.0
2009-11-27 18:18:00,4.96429,4.96589,4.96321,4.96589,18000000.0
2009-11-27 18:19:00,4.96462,4.96543,4.96343,4.96464,12000000.0
2009-11-27 18:20:00,4.96612,4.9678,4.96424,4.96725,16000000.0
2009-11-27 18:21:00,4.96779,4.96804,4.966,4.96765,19000000.0
2009-11-27 18:22:00,4.96815,4.96858,4.96672,4.96693,20000000.0
2009-11-27 18:23:00,4.96876,4.96904,4.96765,4.96847,16000000.0
2009-11-27 18:24:00,4.96852,4.96852,4.96585,4.96657,14000000.0
2009-11-27 18:25:00,4.96676,4.9682,4.96616,4.96793,18000000.0
2009-11-27 18:26:00,4.96635,4.96772,4.96597,4.96646,9000000.0
2009-11-27 18:27:00,4.96722,4.96748,4.96554,4.96721,16000000.0
2009-11-27 18:28:00,4.96817,4.96827,4.96608,4.96649,11000000.0
2009-11-27 18:29:00,4.9683,4.96945,4.96684,4.96945,15000000.0
2009-11-27 18:30:00,4.96739,4.96936,4.96739,4.96936,14000000.0
2009-11-27 18:31:00,4.96981,4.97069,4.96861,4.96902,19000000.0
2009-11-27 18:32:00,4.97131,4.97155,4.96954,4.97093,13000000.0
2009-11-27 18:33:00,4.97088,4.97088,4.96845,4.96933,13000000.0
2009-11-27 18:34:00,4.96963,4.97021,4.96874,4.96973,9000000.0
2009-11-27 18:35:00,4.96962,4.96962,4.9665,4.96773,14000000.0
2009-11-27 18:36:00,4.96743,4.96743,4.96526,4.96631,12000000.0
2009-11-27 18:37:00,4.96604,4.96797,4.96571,4.96764,13000000.0
2009-11-27 18:38:00,4.96608,4.96688,4.96489,4.96625,17000000.0
2009-11-27 18:39:00,4.9666,4.96725,4.9654,4.96631,18000000.0
2009-11-27 18:40:00,4.96597,4.96688,4.96529,4.96568,14000000.0
2009-11-27 18:41:00,4.96721,4.96721,4.96531,4.96657,18000000.0
2009-11-27 18:42:00,4.96768,4.96768,4.9655,4.96698,14000000.0
2009-11-27 18:43:00,4.96533,4.96774,4.96533,4.96731,14000000.0
2009-11-27 18:44:00,4.96747,4.96767,4.96633,4.96691,12000000.0
2009-11-27 18:45:00,4.96669,4.96669,4.9651,4.96527,17000000.0
2009-11-27 18:46:00,4.96679,4.96725,4.96562,4.96632,15000000.0
2009-11-27 18:47:00,4.96718,4.96799,4.96624,4.96624,16000000.0
2009-11-27 18:48:00,4.96733,4.96823,4.96652,4.96816,11000000.0
2009-11-27 18:49:00,4.96908,4.96951,4.9675,4.96938,8000000.0
2009-11-27 18:50:00,4.96948,4.96991,4.96789,4.96973,16000000.0
2009-11-27 18:51:00,4.97009,4.97009,4.96788,4.96929,19000000.0
2009-11-27 18:52:00,4.9697,4.96986,4.96765,4.96888,10000000.0
2009-11-27 18:53:00,4.96935,4.96935,4.96723,4.96861,10000000.0
2009-11-27 18:54:00,4.96778,4.96819,4.96603,4.96603,11000000.0
2009-11-27 18:55:00,4.96643,4.96743,4.96598,4.96741,8000000.0
2009-11-27 18:56:00,4.96687,4.96815,4.96617,4.96815,16000000.0
2009-11-27 18:57:00,4.96744,4.96772,4.96638,4.96638,8000000.0
2009-11-27 18:58:00,4.96647,4.96864,4.96632,4.96864,13000000.0
2009-11-27 18:59:00,4.96791,4.96934,4.96721,4.9681,17000000.0
2009-11-27 19:00:00,4.96817,4.96836,4.96612,4.9679,13000000.0
2009-11-27 19:01:00,4.96701,4.96767,4.96612,4.96731,12000000.0
2009-11-27 19:02:00,4.96613,4.96763,4.96553,4.96754,16000000.0
2009-11-27 19:03:00,4.96574,4.9672,4.96537,4.96663,17000000.0
2009-11-27 19:04:00,4.96668,4.96774,4.96576,4.96754,12000000.0
2009-11-27 19:05:00,4.96709,4.96837,4.96653,4.96733,17000000.0
2009-11-27 19:06:00,4.96675,4.96715,4.96624,4.96672,7000000.0
2009-11-27 19:07:00,4.96647,4.9676,4.96528,4.96528,20000000.0
2009-11-27 19:08:00,4.96584,4.9671,4.96552,4.9671,21000000.0
2009-11-27 19:09:00,4.96718,4.96783,4.96502,4.96553,16000000.0
2009-11-27 19:10:00,4.96468,4.96616,4.96468,4.96545,14000000.0
2009-11-27 19:11:00,4.96665,4.96702,4.96508,4.96702,12000000.0
2009-11-27 19:12:00,4.96686,4.96686,4.96445,4.96622,18000000.0
2009-11-27 19:13:00,4.96486,4.96609,4.96428,4.96465,14000000.0
2009-11-27 19:14:00,4.96441,4.96651,4.96441,4.96598,18000000.0
2009-11-27 19:15:00,4.96524,4.96638,4.9648,4.96638,9000000.0
2009-11-27 19:16:00,4.9656,4.96587,4.96458,4.96458,12000000.0
2009-11-27 19:17:00,4.96601,4.9685,4.96521,4.96676,14000000.0
2009-11-27 19:18:00,4.96879,4.97052,4.96759,4.97052,16000000.0
2009-11-27 19:19:00,4.97052,4.97083,4.96875,4.96929,7000000.0
2009-11-27 19:20:00,4.96918,4.97001,4.96861,4.96945,8000000.0
2009-11-27 19:21:00,4.96876,4.97033,4.96844,4.96868,18000000.0
2009-11-27 19:22:00,4.96979,4.9701,4.96885,4.96997,9000000.0
2009-11-27 19:23:00,4.9701,4.9704,4.9688,4.96894,10000000.0
2009-11-27 19:24:00,4.9705,4.9705,4.96839,4.96839,11000000.0
2009-11-27 19:25:00,4.96929,4.97026,4.96866,4.97026,17000000.0
2009-11-27 19:26:00,4.96973,4.96996,4.96867,4.96968,11000000.0
2009-11-27 19:27:00,4.96952,4.97,4.96823,4.96868,13000000.0
2009-11-27 19:28:00,4.9699,4.9699,4.96845,4.96845,10000000.0
2009-11-27 19:29:00,4.9689,4.96897,4.96686,4.9681,11000000.0
2009-11-27 19:30:00,4.96691,4.96805,4.96635,4.96786,12000000.0
2009-11-27 19:31:00,4.96618,4.96854,4.96602,4.96851,8000000.0
2009-11-27 19:32:00,4.96801,4.96825,4.96671,4.96696,11000000.0
2009-11-27 19:33:00,4.96746,4.96768,4.96575,4.96683,13000000.0
2009-11-27 19:34:00,4.96717,4.96752,4.96603,4.96744,12000000.0
2009-11-27 19:35:00,4.96689,4.96713,4.9656,4.96636,13000000.0
2009-11-27 19:36:00,4.96625,4.96698,4.96547,4.96687,12000000.0
2009-11-27 19:37:00,4.96499,4.96682,4.96499,4.96628,8000000.0
2009-11-27 19:38:00,4.96581,4.96756,4.9653,4.96579,20000000.0
2009-11-27 19:39:00,4.96628,4.96657,4.96553,4.96574,11000000.0
2009-11-27 19:40:00,4.96705,4.96729,4.96576,4.96699,11000000.0
2009-11-27 19:41:00,4.96662,4.96666,4.96509,4.96509,9000000.0
2009-11-27 19:42:00,4.96577,4.96675,4.96517,4.96554,10000000.0
2009-11-27 19:43:00,4.96517,4.96665,4.96449,4.96538,14000000.0
2009-11-27 19:44:00,4.96448,4.96573,4.96415,4.96571,15000000.0
2009-11-27 19:45:00,4.96532,4.96678,4.96355,4.96571,12000000.0
2009-11-27 19:46:00,4.96554,4.96554,4.96367,4.96367,11000000.0
2009-11-27 19:47:00,4.96349,4.96399,4.96219,4.963,10000000.0
2009-11-27 19:48:00,4.96271,4.96272,4.9619,4.96222,9000000.0
2009-11-27 19:49:00,4.96294,4.96444,4.9618,4.96444,16000000.0
2009-11-27 19:50:00,4.96417,4.96538,4.96338,4.96538,10000000.0
2009-11-27 19:51:00,4.96519,4.9654,4.96382,4.96533,11000000.0
2009-11-27 19:52:00,4.96479,4.96552,4.96418,4.96444,19000000.0
2009-11-27 19:53:00,4.96596,4.96597,4.96459,4.96475,19000000.0
2009-11-27 19:54:00,4.96495,4.96608,4.96371,4.9642,14000000.0
2009-11-27 19:55:00,4.96475,4.96596,4.9636,4.96465,16000000.0
2009-11-27 19:56:00,4.96583,4.96717,4.96532,4.9655,12000000.0
2009-11-27 19:57:00,4.96582,4.96695,4.96507,4.9653,14000000.0
2009-11-27 19:58:00,4.96552,4.96806,4.96552,4.96806,13000000.0
2009-11-27 19:59:00,4.96775,4.96932,4.96684,4.96932,10000000.0
2009-11-27 20:00:00,4.96974,4.9707,4.96848,4.97037,15000000.0
2009-11-27 20:01:00,4.96982,4.97033,4.96791,4.96937,14000000.0
2009-11-27 20:02:00,4.96895,4.96895,4.96736,4.96736,8000000.0
2009-11-27 20:03:00,4.96841,4.96954,4.96791,4.96878,13000000.0
2009-11-27 20:04:00,4.97007,4.97014,4.96849,4.96886,12000000.0
2009-11-27 20:05:00,4.97031,4.97079,4.96884,4.96961,11000000.0
2009-11-27 20:06:00,4.96954,4.97071,4.96921,4.97062,10000000.0
2009-11-27 20:07:00,4.96942,4.97111,4.96942,4.97052,13000000.0
2009-11-27 20:08:00,4.97046,4.9705,4.96789,4.96789,16000000.0
2009-11-27 20:09:00,4.96841,4.96939,4.96773,4.96829,17000000.0
2009-11-27 20:10:00,4.96849,4.969,4.96809,4.96819,10000000.0
2009-11-27 20:11:00,4.96762,4.96854,4.9672,4.96854,13000000.0
2009-11-27 20:12:00,4.96822,4.96859,4.96663,4.9677,15000000.0
2009-11-27 20:13:00,4.96597,4.96732,4.96597,4.9667,13000000.0
2009-11-27 20:14:00,4.96565,4.96755,4.96565,4.96735,8000000.0
2009-11-27 20:15:00,4.96728,4.96758,4.96658,4.96701,10000000.0
2009-11-27 20:16:00,4.96771,4.96847,4.9663,4.96818,14000000.0
2009-11-27 20:17:00,4.96831,4.96892,4.96671,4.96888,13000000.0
2009-11-27 20:18:00,4.96823,4.96843,4.96713,4.96713,7000000.0
2009-11-27 20:19:00,4.96883,4.96883,4.96726,4.96735,11000000.0
2009-11-27 20:20:00,4.96831,4.96935,4.96764,4.96811,19000000.0
2009-11-27 20:21:00,4.9688,4.96956,4.96824,4.96945,11000000.0
2009-11-27 20:22:00,4.96911,4.97089,4.96911,4.97089,11000000.0
2009-11-27 20:23:00,4.97041,4.97071,4.96904,4.96904,13000000.0
2009-11-27 20:24:00,4.9701,4.9701,4.96909,4.97,9000000.0
2009-11-27 20:25:00,4.96833,4.97037,4.96833,4.96909,18000000.0
2009-11-27 20:26:00,4.96946,4.9708,4.96939,4.97036,7000000.0
2009-11-27 20:27:00,4.9706,4.97081,4.96926,4.96995,9000000.0
2009-11-27 20:28:00,4.97027,4.971,4.9692,4.97006,13000000.0
2009-11-27 20:29:00,4.96984,4.97134,4.96942,4.96987,14000000.0
2009-11-27 20:30:00,4.96917,4.97047,4.96838,4.96898,16000000.0
2009-11-27 20:31:00,4.96851,4.96974,4.9675,4.9684,22000000.0
2009-11-27 20:32:00,4.96734,4.96847,4.96695,4.96777,12000000.0
2009-11-27 20:33:00,4.96674,4.96848,4.96674,4.96832,13000000.0
2009-11-27 20:34:00,4.96847,4.96854,4.96705,4.96849,15000000.0
2009-11-27 20:35:00,4.9685,4.96857,4.96722,4.96857,16000000.0
2009-11-27 20:36:00,4.96788,4.96948,4.96753,4.96756,15000000.0
2009-11-27 20:37:00,4.96847,4.96929,4.96791,4.96838,14000000.0
2009-11-27 20:38:00,4.96798,4.96905,4.96731,4.96803,13000000.0
2009-11-27 20:39:00,4.96839,4.96898,4.96699,4.96754,18000000.0
2009-11-27 20:40:00,4.96911,4.96911,4.96766,4.96797,14000000.0
2009-11-27 20:41:00,4.96857,4.96898,4.96727,4.96827,18000000.0
2009-11-27 20:42:00,4.96844,4.96939,4.96778,4.96778,12000000.0
2009-11-27 20:43:00,4.96822,4.969,4.96733,4.969,18000000.0
2009-11-27 20:44:00,4.96928,4.96984,4.96742,4.96984,18000000.0
2009-11-27 20:45:00,4.9697,4.97022,4.96888,4.97022,11000000.0
2009-11-27 20:46:00,4.97071,4.97071,4.96828,4.9701,18000000.0
2009-11-27 20:47:00,4.96873,4.97021,4.96839,4.96881,20000000.0
2009-11-27 20:48:00,4.96813,4.96975,4.96779,4.9697,17000000.0
2009-11-27 20:49:00,4.96986,4.96986,4.96737,4.9678,16000000.0
2009-11-27 20:50:00,4.96847,4.9685,4.96736,4.96736,8000000.0
2009-11-27 20:51:00,4.96796,4.96807,4.96652,4.96797,8000000.0
2009-11-27 20:52:00,4.96674,4.96813,4.96588,4.96712,12000000.0
2009-11-27 20:53:00,4.96688,4.96761,4.96616,4.96717,16000000.0
2009-11-27 20:54:00,4.96715,4.96767,4.9665,4.96689,15000000.0
2009-11-27 20:55:00,4.96764,4.96776,4.96627,4.96746,16000000.0
2009-11-27 20:56:00,4.96648,4.96786,4.96648,4.96724,7000000.0
2009-11-27 20:57:00,4.96732,4.96814,4.96673,4.96681,14000000.0
2009-11-27 20:58:00,4.96828,4.96868,4.96705,4.96705,10000000.0
2009-11-27 20:59:00,4.96761,4.96827,4.96699,4.96739,11000000.0
2009-11-27 21:00:00,4.96834,4.96843,4.96697,4.96819,14000000.0
2009-11-27 21:01:00,4.96827,4.96827,4.96703,4.96771,12000000.0
2009-11-27 21:02:00,4.96831,4.96832,4.96687,4.96771,17000000.0
2009-11-27 21:03:00,4.96742,4.96785,4.96615,4.9677,11000000.0
2009-11-27 21:04:00,4.96788,4.96799,4.96644,4.96644,10000000.0
2009-11-27 21:05:00,4.96823,4.96837,4.96701,4.96788,8000000.0
2009-11-27 21:06:00,4.96859,4.96876,4.9671,4.9671,13000000.0
2009-11-27 21:07:00,4.96752,4.9683,4.96712,4.96809,14000000.0
2009-11-27 21:08:00,4.96711,4.9683,4.96688,4.96766,8000000.0
2009-11-27 21:09:00,4.96855,4.96855,4.9663,4.9674,13000000.0
2009-11-27 21:10:00,4.96841,4.96841,4.96674,4.96806,17000000.0
2009-11-27 21:11:00,4.96665,4.9685,4.96665,4.96786,15000000.0
2009-11-27 21:12:00,4.96654,4.96881,4.96654,4.96881,11000000.0
2009-11-27 21:13:00,4.96761,4.96907,4.96752,4.96814,12000000.0
2009-11-27 21:14:00,4.96834,4.96879,4.96716,4.96762,14000000.0
2009-11-27 21:15:00,4.96779,4.96797,4.96708,4.96781,13000000.0
2009-11-27 21:16:00,4.96777,4.96883,4.9674,4.9674,12000000.0
2009-11-27 21:17:00,4.96837,4.96876,4.96753,4.96834,16000000.0
2009-11-27 21:18:00,4.9688,4.9688,4.96725,4.96726,15000000.0
2009-11-27 21:19:00,4.96894,4.96894,4.9671,4.96847,15000000.0
2009-11-27 21:20:00,4.96729,4.96832,4.96729,4.96778,8000000.0
2009-11-27 21:21:00,4.96873,4.96873,4.9669,4.96829,17000000.0
2009-11-27 21:22:00,4.9681,4.96904,4.9676,4.96801,11000000.0
2009-11-27 21:23:00,4.96839,4.96856,4.96724,4.96724,23000000.0
2009-11-27 21:24:00,4.96855,4.96913,4.96773,4.96826,13000000.0
2009-11-27 21:25:00,4.96801,4.96833,4.96687,4.96833,15000000.0
2009-11-27 21:26:00,4.96853,4.96862,4.96773,4.96822,10000000.0
2009-11-27 21:27:00,4.96802,4.96884,4.9678,4.96872,10000000.0
2009-11-27 21:28:00,4.969,4.96989,4.9685,4.96876,13000000.0
2009-11-27 21:29:00,4.96946,4.971,4.96903,4.97051,10000000.0
2009-11-27 21:30:00,4.97055,4.97091,4.96942,4.96989,16000000.0
2009-11-27 21:31:00,4.97041,4.97123,4.96972,4.97123,18000000.0
2009-11-27 21:32:00,4.96994,4.97153,4.96994,4.97013,15000000.0
2009-11-27 21:33:00,4.97086,4.97137,4.96987,4.97108,13000000.0
2009-11-27 21:34:00,4.96902,4.97069,4.96902,4.9701,9000000.0
2009-11-27 21:35:00,4.97009,4.97043,4.96942,4.96972,8000000.0
2009-11-27 21:36:00,4.96955,4.97062,4.96886,4.96886,18000000.0
2009-11-27 21:37:00,4.96872,4.97017,4.96872,4.97017,22000000.0
2009-11-27 21:38:00,4.96964,4.9702,4.96964,4.97012,9000000.0
2009-11-27 21:39:00,4.96949,4.97026,4.96832,4.96832,11000000.0
2009-11-27 21:40:00,4.96853,4.96939,4.96789,4.96939,19000000.0
2009-11-27 21:41:00,4.96898,4.9693,4.96834,4.96852,12000000.0
2009-11-27 21:42:00,4.968,4.96871,4.96732,4.96865,11000000.0
2009-11-27 21:43:00,4.96888,4.96888,4.96732,4.96758,14000000.0
2009-11-27 21:44:00,4.96751,4.96877,4.96722,4.96791,13000000.0
2009-11-27 21:45:00,4.96818,4.9689,4.96646,4.96653,12000000.0
2009-11-27 21:46:00,4.96726,4.96812,4.96701,4.96812,14000000.0
2009-11-27 21:47:00,4.96758,4.96835,4.96669,4.96735,17000000.0
2009-11-27 21:48:00,4.96755,4.96851,4.96718,4.96816,16000000.0
2009-11-27 21:49:00,4.96711,4.96874,4.96686,4.96724,14000000.0
2009-11-27 21:50:00,4.9682,4.96854,4.96745,4.96793,13000000.0
2009-11-27 21:51:00,4.9681,4.96954,4.96759,4.96793,14000000.0
2009-11-27 21:52:00,4.96887,4.97011,4.96824,4.969,17000000.0
2009-11-27 21:53:00,4.9692,4.97023,4.96791,4.96886,27000000.0
2009-11-27 21:54:00,4.96967,4.97012,4.96861,4.96949,10000000.0
2009-11-27 21:55:00,4.96916,4.96944,4.96838,4.96838,8000000.0
2009-11-27 21:56:00,4.96938,4.9704,4.96893,4.97027,16000000.0
2009-11-27 21:57:00,4.97056,4.97058,4.9692,4.96965,18000000.0
2009-11-27 21:58:00,4.97001,4.97056,4.96928,4.97011,18000000.0
2009-11-27 21:59:00,4.97004,4.97099,4.96928,4.9696,17000000.0
2009-11-27 22:00:00,4.97043,4.97114,4.97,4.97051,9000000.0
2009-11-27 22:01:00,4.97063,4.9711,4.96931,4.97058,22000000.0
2009-11-27 22:02:00,4.97046,4.97205,4.97009,4.97205,11000000.0
2009-11-27 22:03:00,4.97157,4.97216,4.97038,4.97171,16000000.0
2009-11-27 22:04:00,4.97193,4.97193,4.97005,4.97114,12000000.0
2009-11-27 22:05:00,4.97019,4.97019,4.96888,4.96889,7000000.0
2009-11-27 22:06:00,4.96863,4.97046,4.96852,4.96949,15000000.0
2009-11-27 22:07:00,4.97017,4.97031,4.96833,4.969,19000000.0
2009-11-27 22:08:00,4.96982,4.97018,4.96906,4.96979,11000000.0
2009-11-27 22:09:00,4.9698,4.97014,4.96889,4.96928,10000000.0
2009-11-27 22:10:00,4.96995,4.97047,4.9698,4.96982,10000000.0
2009-11-27 22:11:00,4.96995,4.97032,4.96906,4.96906,18000000.0
2009-11-27 22:12:00,4.96882,4.96987,4.96882,4.96905,11000000.0
2009-11-27 22:13:00,4.96928,4.97009,4.96881,4.96902,14000000.0
2009-11-27 22:14:00,4.96975,4.96978,4.96887,4.96894,24000000.0
2009-11-27 22:15:00,4.96947,4.96999,4.96947,4.96992,13000000.0
2009-11-27 22:16:00,4.96988,4.96993,4.96897,4.96897,13000000.0
2009-11-27 22:17:00,4.96846,4.96968,4.96846,4.96968,8000000.0
2009-11-27 22:18:00,4.96908,4.96972,4.96843,4.96919,13000000.0
2009-11-27 22:19:00,4.96968,4.9698,4.96872,4.96973,14000000.0
2009-11-27 22:20:00,4.97023,4.97041,4.96873,4.96904,21000000.0
2009-11-27 22:21:00,4.97079,4.97079,4.96949,4.97077,13000000.0
2009-11-27 22:22:00,4.96963,4.97059,4.969,4.96923,12000000.0
2009-11-27 22:23:00,4.96989,4.97041,4.96873,4.96873,18000000.0
2009-11-27 22:24:00,4.96915,4.96962,4.96798,4.96914,14000000.0
2009-11-27 22:25:00,4.96849,4.96929,4.96817,4.96864,13000000.0
2009-11-27 22:26:00,4.96899,4.96916,4.96866,4.96884,13000000.0
2009-11-27 22:27:00,4.96808,4.9696,4.96769,4.96769,16000000.0
2009-11-27 22:28:00,4.96795,4.96905,4.96795,4.96846,13000000.0
2009-11-27 22:29:00,4.96812,4.96977,4.96794,4.96876,21000000.0
2009-11-27 22:30:00,4.96917,4.96971,4.96787,4.96844,17000000.0
2009-11-27 22:31:00,4.96882,4.96929,4.9682,4.96905,10000000.0
2009-11-27 22:32:00,4.96808,4.96873,4.96747,4.96747,13000000.0
2009-11-27 22:33:00,4.96808,4.96882,4.96751,4.96839,13000000.0
2009-11-27 22:34:00,4.96742,4.96904,4.96742,4.96764,13000000.0
2009-11-27 22:35:00,4.96802,4.96922,4.96772,4.9679,19000000.0
2009-11-27 22:36:00,4.9677,4.96875,4.9676,4.9676,14000000.0
2009-11-27 22:37:00,4.96844,4.9688,4.96724,4.96732,17000000.0
2009-11-27 22:38:00,4.96858,4.96884,4.9678,4.96802,9000000.0
2009-11-27 22:39:00,4.96804,4.96871,4.96676,4.96825,20000000.0
2009-11-27 22:40:00,4.96817,4.96886,4.96706,4.96706,13000000.0
2009-11-27 22:41:00,4.9681,4.96855,4.9669,4.96855,13000000.0
2009-11-27 22:42:00,4.96803,4.96803,4.96691,4.96736,10000000.0
2009-11-27 22:43:00,4.9669,4.96829,4.96657,4.96829,15000000.0
2009-11-27 22:44:00,4.96704,4.9682,4.96601,4.96709,16000000.0
2009-11-27 22:45:00,4.96697,4.96755,4.9664,4.96642,14000000.0
2009-11-27 22:46:00,4.96662,4.96733,4.96607,4.96733,12000000.0
2009-11-27 22:47:00,4.96687,4.96718,4.96634,4.96676,7000000.0
2009-11-27 22:48:00,4.96641,4.96754,4.96593,4.96751,16000000.0
2009-11-27 22:49:00,4.96682,4.96722,4.96625,4.96639,10000000.0
2009-11-27 22:50:00,4.96637,4.96739,4.96583,4.96632,15000000.0
2009-11-27 22:51:00,4.9656,4.9667,4.9656,4.9657,17000000.0
2009-11-27 22:52:00,4.96651,4.96727,4.96607,4.96662,10000000.0
2009-11-27 22:53:00,4.96736,4.96746,4.96679,4.96686,20000000.0
2009-11-27 22:54:00,4.96701,4.96723,4.96622,4.96629,10000000.0
2009-11-27 22:55:00,4.9665,4.96746,4.96557,4.96635,12000000.0
2009-11-27 22:56:00,4.96561,4.96653,4.96542,4.96649,9000000.0
2009-11-27 22:57:00,4.96629,4.96678,4.96524,4.96678,18000000.0
2009-11-27 22:58:00,4.96655,4.96727,4.96574,4.96719,13000000.0
2009-11-27 22:59:00,4.96663,4.96696,4.96541,4.96556,10000000.0
2009-11-27 23:00:00,4.9659,4.96672,4.96571,4.96572,17000000.0
2009-11-27 23:01:00,4.96646,4.96758,4.96588,4.96753,13000000.0
2009-11-27 23:02:00,4.96654,4.96764,4.96654,4.9666,7000000.0
2009-11-27 23:03:00,4.96665,4.96831,4.96665,4.96772,16000000.0
2009-11-27 23:04:00,4.9671,4.96763,4.96669,4.96691,12000000.0
2009-11-27 23:05:00,4.96682,4.96743,4.96584,4.96733,11000000.0
2009-11-27 23:06:00,4.96557,4.96675,4.96508,4.96675,11000000.0
2009-11-27 23:07:00,4.9658,4.96697,4.96557,4.96557,13000000.0
2009-11-27 23:08:00,4.96667,4.96692,4.96526,4.96573,20000000.0
2009-11-27 23:09:00,4.96471,4.96609,4.96373,4.96392,16000000.0
2009-11-27 23:10:00,4.96574,4.96631,4.96492,4.96578,16000000.0
2009-11-27 23:11:00,4.96592,4.96673,4.96539,4.96599,10000000.0
2009-11-27 23:12:00,4.96577,4.96684,4.96533,4.96629,12000000.0
2009-11-27 23:13:00,4.96637,4.96714,4.96602,4.96624,16000000.0
2009-11-27 23:14:00,4.9668,4.96709,4.96631,4.96692,9000000.0
2009-11-27 23:15:00,4.96626,4.96689,4.96532,4.96532,9000000.0
2009-11-27 23:16:00,4.96636,4.9673,4.96598,4.9673,18000000.0
2009-11-27 23:17:00,4.96681,4.96712,4.96566,4.96698,8000000.0
2009-11-27 23:18:00,4.96642,4.9672,4.966,4.966,10000000.0
2009-11-27 23:19:00,4.96741,4.96774,4.96586,4.96655,9000000.0
2009-11-27 23:20:00,4.96689,4.968,4.96653,4.96731,17000000.0
2009-11-27 23:21:00,4.96736,4.96849,4.9667,4.96843,11000000.0
2009-11-27 23:22:00,4.96762,4.96853,4.96698,4.96698,12000000.0
2009-11-27 23:23:00,4.96818,4.96842,4.96713,4.96793,12000000.0
2009-11-27 23:24:00,4.96846,4.96846,4.96676,4.96723,12000000.0
2009-11-27 23:25:00,4.96879,4.96879,4.96713,4.96825,9000000.0
2009-11-27 23:26:00,4.96862,4.96862,4.967,4.9684,14000000.0
2009-11-27 23:27:00,4.96769,4.96858,4.96696,4.96719,17000000.0
2009-11-27 23:28:00,4.9676,4.96866,4.96736,4.96789,15000000.0
2009-11-27 23:29:00,4.96749,4.96869,4.96749,4.96862,11000000.0
2009-11-27 23:30:00,4.96753,4.96842,4.96675,4.96833,14000000.0
2009-11-27 23:31:00,4.96691,4.96791,4.96689,4.96768,7000000.0
2009-11-27 23:32:00,4.96799,4.96881,4.9674,4.96836,15000000.0
2009-11-27 23:33:00,4.96816,4.96849,4.96765,4.96773,7000000.0
2009-11-27 23:34:00,4.96859,4.96899,4.96792,4.96807,10000000.0
2009-11-27 23:35:00,4.9684,4.96967,4.9684,4.96866,12000000.0
2009-11-27 23:36:00,4.96801,4.96898,4.9675,4.96898,10000000.0
2009-11-27 23:37:00,4.96843,4.96934,4.96778,4.96899,14000000.0
2009-11-27 23:38:00,4.96789,4.96933,4.96789,4.96921,17000000.0
2009-11-27 23:39:00,4.96873,4.96922,4.9672,4.96839,9000000.0
2009-11-27 23:40:00,4.9681,4.96877,4.96724,4.96792,12000000.0
2009-11-27 23:41:00,4.96771,4.96808,4.96711,4.96726,9000000.0
2009-11-27 23:42:00,4.96806,4.96806,4.96645,4.96742,15000000.0
2009-11-27 23:43:00,4.9663,4.96707,4.96571,4.96651,13000000.0
2009-11-27 23:44:00,4.9663,4.96675,4.96527,4.96543,8000000.0
2009-11-27 23:45:00,4.96555,4.96633,4.96474,4.96563,12000000.0
2009-11-27 23:46:00,4.96457,4.96564,4.96341,4.96483,20000000.0
2009-11-27 23:47:00,4.96305,4.96385,4.96237,4.96315,19000000.0
2009-11-27 23:48:00,4.96248,4.96305,4.96082,4.96099,14000000.0
2009-11-27 23:49:00,4.96076,4.96248,4.96076,4.96148,12000000.0
2009-11-27 23:50:00,4.96187,4.96191,4.96025,4.96025,10000000.0
2009-11-27 23:51:00,4.96031,4.96194,4.95969,4.96036,14000000.0
2009-11-27 23:52:00,4.96059,4.96106,4.95981,4.95981,13000000.0
2009-11-27 23:53:00,4.96127,4.96127,4.9592,4.9592,16000000.0
2009-11-27 23:54:00,4.95936,4.96156,4.95936,4.96021,13000000.0
2009-11-27 23:55:00,4.96098,4.96149,4.9599,4.96122,16000000.0
2009-11-27 23:56:00,4.96163,4.96163,4.96024,4.96041,12000000.0
2009-11-27 23:57:00,4.96084,4.96166,4.95975,4.95975,14000000.0
2009-11-27 23:58:00,4.96015,4.9613,4.95975,4.95978,16000000.0
2009-11-27 23:59:00,4.96015,4.96137,4.95946,4.95967,12000000.0
2009-11-30 02:00:00,4.95589,4.95618,4.95582,4.95598,16000000.0
2009-11-30 02:01:00,4.9552,4.95848,4.9552,4.95791,21000000.0
2009-11-30 02:02:00,4.95961,4.96071,4.95828,4.96071,10000000.0
2009-11-30 02:03:00,4.9614,4.96259,4.9609,4.96259,8000000.0
2009-11-30 02:04:00,4.96118,4.96207,4.96034,4.96098,14000000.0
2009-11-30 02:05:00,4.96021,4.96187,4.95999,4.96187,14000000.0
2009-11-30 02:06:00,4.96056,4.96362,4.96056,4.96223,15000000.0
2009-11-30 02:07:00,4.96195,4.96201,4.96031,4.96128,10000000.0
2009-11-30 02:08:00,4.96011,4.96014,4.95824,4.95881,16000000.0
2009-11-30 02:09:00,4.95952,4.95952,4.95743,4.95852,18000000.0
2009-11-30 02:10:00,4.95779,4.95824,4.95634,4.9572,16000000.0
2009-11-30 02:11:00,4.95799,4.95809,4.9564,4.9564,14000000.0
2009-11-30 02:12:00,4.95695,4.95782,4.95632,4.95706,10000000.0
2009-11-30 02:13:00,4.9571,4.95746,4.9562,4.9562,15000000.0
2009-11-30 02:14:00,4.95629,4.95644,4.95432,4.95499,19000000.0
2009-11-30 02:15:00,4.95558,4.95693,4.95557,4.9559,12000000.0
2009-11-30 02:16:00,4.95695,4.95801,4.95591,4.95762,18000000.0
2009-11-30 02:17:00,4.95623,4.95763,4.95575,4.95763,14000000.0
2009-11-30 02:18:00,4.95805,4.959,4.95745,4.959,12000000.0
2009-11-30 02:19:00,4.95957,4.96133,4.95843,4.96099,14000000.0
2009-11-30 02:20:00,4.96172,4.96172,4.95912,4.96063,13000000.0
2009-11-30 02:21:00,4.95959,4.96083,4.95907,4.95995,15000000.0
2009-11-30 02:22:00,4.96076,4.96153,4.95938,4.961,13000000.0
2009-11-30 02:23:00,4.96055,4.96318,4.96031,4.96318,16000000.0
2009-11-30 02:24:00,4.9624,4.96278,4.96158,4.9617,17000000.0
2009-11-30 02:25:00,4.9617,4.9617,4.95972,4.96131,10000000.0
2009-11-30 02:26:00,4.96026,4.96184,4.96,4.96126,13000000.0
2009-11-30 02:27:00,4.96139,4.96183,4.96059,4.96152,7000000.0
2009-11-30 02:28:00,4.96096,4.96111,4.95951,4.95952,9000000.0
2009-11-30 02:29:00,4.96093,4.96103,4.9593,4.96019,20000000.0
2009-11-30 02:30:00,4.96067,4.9614,4.95985,4.9604,11000000.0
2009-11-30 02:31:00,4.96001,4.96126,4.96001,4.96019,9000000.0
2009-11-30 02:32:00,4.96137,4.96137,4.95906,4.96071,13000000.0
2009-11-30 02:33:00,4.96034,4.96062,4.9582,4.9582,14000000.0
2009-11-30 02:34:00,4.95799,4.96032,4.95799,4.95896,17000000.0
2009-11-30 02:35:00,4.95884,4.95884,4.95634,4.95753,15000000.0
2009-11-30 02:36:00,4.95863,4.95863,4.95625,4.95625,14000000.0
2009-11-30 02:37:00,4.95654,4.95708,4.95478,4.95708,13000000.0
2009-11-30 02:38:00,4.95644,4.95691,4.95501,4.95526,14000000.0
2009-11-30 02:39:00,4.95641,4.95699,4.95545,4.95633,15000000.0
2009-11-30 02:40:00,4.95567,4.95682,4.95469,4.95682,12000000.0
2009-11-30 02:41:00,4.95568,4.95684,4.95553,4.95662,13000000.0
2009-11-30 02:42:00,4.95723,4.95723,4.95498,4.95498,16000000.0
2009-11-30 02:43:00,4.95629,4.95729,4.95509,4.95729,18000000.0
2009-11-30 02:44:00,4.95585,4.95758,4.95575,4.95578,10000000.0
2009-11-30 02:45:00,4.95716,4.95835,4.9568,4.9581,14000000.0
2009-11-30 02:46:00,4.95788,4.95788,4.9562,4.957,18000000.0
2009-11-30 02:47:00,4.95755,4.95847,4.95635,4.95677,17000000.0
2009-11-30 02:48:00,4.95655,4.95769,4.9564,4.95672,7000000.0
2009-11-30 02:49:00,4.95804,4.95835,4.95701,4.95702,13000000.0
2009-11-30 02:50:00,4.95797,4.95873,4.95726,4.95794,14000000.0
2009-11-30 02:51:00,4.95793,4.95899,4.95752,4.95804,15000000.0
2009-11-30 02:52:00,4.95704,4.95797,4.95525,4.95688,15000000.0
2009-11-30 02:53:00,4.95702,4.9576,4.95544,4.9576,9000000.0
2009-11-30 02:54:00,4.95632,4.95741,4.95594,4.95721,13000000.0
2009-11-30 02:55:00,4.95642,4.95726,4.95578,4.95726,11000000.0
2009-11-30 02:56:00,4.9576,4.9576,4.9553,4.95556,18000000.0
2009-11-30 02:57:00,4.95662,4.9567,4.95476,4.95642,13000000.0
2009-11-30 02:58:00,4.95502,4.95645,4.9547,4.95645,9000000.0
2009-11-30 02:59:00,4.95669,4.95729,4.95531,4.95614,14000000.0
2009-11-30 03:00:00,4.95382,4.95545,4.95313,4.95342,11000000.0
2009-11-30 03:01:00,4.95335,4.95335,4.94943,4.95094,11000000.0
2009-11-30 03:02:00,4.94904,4.94904,4.94558,4.94558,11000000.0
2009-11-30 03:03:00,4.94592,4.94804,4.94586,4.94735,23000000.0
2009-11-30 03:04:00,4.94753,4.94794,4.94655,4.94794,11000000.0
2009-11-30 03:05:00,4.94812,4.94831,4.94527,4.9464,17000000.0
2009-11-30 03:06:00,4.94613,4.94615,4.94336,4.94336,9000000.0
2009-11-30 03:07:00,4.94398,4.94486,4.94275,4.94275,15000000.0
2009-11-30 03:08:00,4.94478,4.94491,4.94366,4.94449,12000000.0
2009-11-30 03:09:00,4.94496,4.94628,4.94419,4.94562,15000000.0
2009-11-30 03:10:00,4.94545,4.94584,4.94438,4.94566,19000000.0
2009-11-30 03:11:00,4.94365,4.94524,4.94303,4.94326,15000000.0
2009-11-30 03:12:00,4.94431,4.94545,4.9431,4.94462,18000000.0
2009-11-30 03:13:00,4.94428,4.94428,4.94176,4.94271,18000000.0
2009-11-30 03:14:00,4.94254,4.94329,4.94198,4.94286,10000000.0
2009-11-30 03:15:00,4.94307,4.94307,4.93946,4.94048,7000000.0
2009-11-30 03:16:00,4.94178,4.94178,4.94028,4.94029,8000000.0
2009-11-30 03:17:00,4.94188,4.94211,4.93913,4.93913,10000000.0
2009-11-30 03:18:00,4.93818,4.93949,4.9358,4.93647,15000000.0
2009-11-30 03:19:00,4.93604,4.938,4.93604,4.9378,10000000.0
2009-11-30 03:20:00,4.93709,4.93962,4.93677,4.93935,16000000.0
2009-11-30 03:21:00,4.94079,4.94125,4.938,4.938,11000000.0
2009-11-30 03:22:00,4.93847,4.93852,4.93648,4.93699,10000000.0
2009-11-30 03:23:00,4.9365,4.93911,4.9365,4.93765,12000000.0
2009-11-30 03:24:00,4.93815,4.94125,4.93814,4.94125,13000000.0
2009-11-30 03:25:00,4.93977,4.94132,4.93901,4.93906,11000000.0
2009-11-30 03:26:00,4.94048,4.94176,4.9396,4.93979,13000000.0
2009-11-30 03:27:00,4.93981,4.94113,4.93878,4.941,14000000.0
2009-11-30 03:28:00,4.9404,4.94056,4.93881,4.93881,18000000.0
2009-11-30 03:29:00,4.93785,4.93852,4.93683,4.93823,15000000.0
2009-11-30 03:30:00,4.93609,4.93609,4.93299,4.93412,10000000.0
2009-11-30 03:31:00,4.93524,4.93544,4.93386,4.93386,13000000.0
2009-11-30 03:32:00,4.93406,4.93606,4.9339,4.93606,16000000.0
2009-11-30 03:33:00,4.93567,4.93601,4.93401,4.93533,13000000.0
2009-11-30 03:34:00,4.93492,4.93584,4.9338,4.93523,16000000.0
2009-11-30 03:35:00,4.93375,4.9356,4.93359,4.9356,10000000.0
2009-11-30 03:36:00,4.93498,4.93653,4.9345,4.93597,11000000.0
2009-11-30 03:37:00,4.93478,4.93648,4.93423,4.93635,13000000.0
2009-11-30 03:38:00,4.9369,4.9369,4.93534,4.9366,13000000.0
2009-11-30 03:39:00,4.93588,4.93776,4.93588,4.93616,13000000.0
2009-11-30 03:40:00,4.93704,4.93753,4.93608,4.93748,12000000.0
2009-11-30 03:41:00,4.93631,4.93748,4.93631,4.93691,16000000.0
2009-11-30 03:42:00,4.93673,4.93793,4.93555,4.93567,21000000.0
2009-11-30 03:43:00,4.9368,4.93854,4.93543,4.93854,18000000.0
2009-11-30 03:44:00,4.93782,4.93853,4.93646,4.93717,15000000.0
2009-11-30 03:45:00,4.93655,4.93859,4.93655,4.93767,9000000.0
2009-11-30 03:46:00,4.93809,4.93875,4.93773,4.93773,8000000.0
2009-11-30 03:47:00,4.93818,4.93902,4.9376,4.93836,11000000.0
2009-11-30 03:48:00,4.93813,4.93898,4.9377,4.93792,9000000.0
2009-11-30 03:49:00,4.93849,4.94,4.93764,4.94,16000000.0
2009-11-30 03:50:00,4.94033,4.94087,4.93885,4.94005,19000000.0
2009-11-30 03:51:00,4.93863,4.93994,4.93861,4.93912,9000000.0
2009-11-30 03:52:00,4.93995,4.94014,4.93828,4.93847,19000000.0
2009-11-30 03:53:00,4.94055,4.94055,4.93893,4.93914,10000000.0
2009-11-30 03:54:00,4.94067,4.9407,4.93871,4.9395,17000000.0
2009-11-30 03:55:00,4.9395,4.94074,4.93841,4.94074,16000000.0
2009-11-30 03:56:00,4.94005,4.94068,4.93837,4.93837,7000000.0
2009-11-30 03:57:00,4.93897,4.93984,4.93847,4.93851,11000000.0
2009-11-30 03:58:00,4.93884,4.94037,4.93884,4.94,12000000.0
2009-11-30 03:59:00,4.93978,4.94021,4.93893,4.93941,17000000.0
2009-11-30 04:00:00,4.94071,4.94071,4.93926,4.93994,12000000.0
2009-11-30 04:01:00,4.94067,4.94084,4.93856,4.93856,16000000.0
2009-11-30 04:02:00,4.93903,4.93993,4.93849,4.93923,14000000.0
2009-11-30 04:03:00,4.93849,4.93952,4.93793,4.93793,12000000.0
2009-11-30 04:04:00,4.93832,4.94065,4.93832,4.94014,16000000.0
2009-11-30 04:05:00,4.93926,4.94103,4.93913,4.94029,13000000.0
2009-11-30 04:06:00,4.94126,4.94201,4.94007,4.94201,16000000.0
2009-11-30 04:07:00,4.942,4.942,4.93986,4.9402,13000000.0
2009-11-30 04:08:00,4.94197,4.94374,4.94104,4.94242,14000000.0
2009-11-30 04:09:00,4.94076,4.94286,4.94076,4.94129,10000000.0
2009-11-30 04:10:00,4.94089,4.94198,4.93954,4.94072,12000000.0
2009-11-30 04:11:00,4.94052,4.94099,4.93983,4.93983,14000000.0
2009-11-30 04:12:00,4.94018,4.94068,4.93873,4.94012,19000000.0
2009-11-30 04:13:00,4.94024,4.9403,4.93901,4.94015,20000000.0
2009-11-30 04:14:00,4.93995,4.94095,4.93842,4.94095,12000000.0
2009-11-30 04:15:00,4.94017,4.94088,4.9395,4.94021,8000000.0
2009-11-30 04:16:00,4.94017,4.94125,4.93973,4.94085,13000000.0
2009-11-30 04:17:00,4.93939,4.9411,4.93939,4.93967,15000000.0
2009-11-30 04:18:00,4.94012,4.94087,4.93891,4.93891,9000000.0
2009-11-30 04:19:00,4.93934,4.9408,4.93934,4.94032,12000000.0
2009-11-30 04:20:00,4.93956,4.94053,4.93911,4.9404,9000000.0
2009-11-30 04:21:00,4.93981,4.9399,4.93754,4.93754,17000000.0
2009-11-30 04:22:00,4.9381,4.93903,4.93765,4.93892,14000000.0
2009-11-30 04:23:00,4.93859,4.93913,4.93787,4.93913,10000000.0
2009-11-30 04:24:00,4.93775,4.93952,4.93768,4.93915,12000000.0
2009-11-30 04:25:00,4.93926,4.94071,4.93908,4.94049,10000000.0
2009-11-30 04:26:00,4.94035,4.94071,4.93912,4.93945,7000000.0
2009-11-30 04:27:00,4.938,4.9396,4.938,4.93806,15000000.0
2009-11-30 04:28:00,4.93782,4.93914,4.93782,4.93805,7000000.0
2009-11-30 04:29:00,4.93862,4.9393,4.93772,4.93918,14000000.0
2009-11-30 04:30:00,4.93917,4.93917,4.93744,4.93744,11000000.0
2009-11-30 04:31:00,4.93826,4.93863,4.9377,4.93833,15000000.0
2009-11-30 04:32:00,4.93907,4.93907,4.93737,4.93737,17000000.0
2009-11-30 04:33:00,4.9391,4.9391,4.93752,4.93868,14000000.0
2009-11-30 04:34:00,4.93762,4.93764,4.93607,4.93607,9000000.0
2009-11-30 04:35:00,4.93752,4.93802,4.93625,4.93791,12000000.0
2009-11-30 04:36:00,4.93757,4.93831,4.93695,4.93801,12000000.0
2009-11-30 04:37:00,4.93712,4.93793,4.93583,4.93583,12000000.0
2009-11-30 04:38:00,4.93638,4.93712,4.93607,4.93629,11000000.0
2009-11-30 04:39:00,4.93616,4.93632,4.9344,4.9344,17000000.0
2009-11-30 04:40:00,4.93581,4.93605,4.93471,4.936,9000000.0
2009-11-30 04:41:00,4.9366,4.93747,4.93541,4.93666,10000000.0
2009-11-30 04:42:00,4.93719,4.93769,4.93623,4.9376,8000000.0
2009-11-30 04:43:00,4.93617,4.93752,4.93575,4.93745,18000000.0
2009-11-30 04:44:00,4.93714,4.93714,4.93549,4.93612,9000000.0
2009-11-30 04:45:00,4.93584,4.93688,4.93548,4.93604,9000000.0
2009-11-30 04:46:00,4.93647,4.93676,4.93552,4.93671,16000000.0
2009-11-30 04:47:00,4.93588,4.93708,4.93541,4.93587,12000000.0
2009-11-30 04:48:00,4.93658,4.9368,4.93522,4.93522,10000000.0
2009-11-30 04:49:00,4.93654,4.93674,4.93483,4.93602,16000000.0
2009-11-30 04:50:00,4.93609,4.93695,4.93548,4.93654,16000000.0
2009-11-30 04:51:00,4.93637,4.9369,4.9354,4.93642,20000000.0
2009-11-30 04:52:00,4.93682,4.93682,4.93493,4.93625,13000000.0
2009-11-30 04:53:00,4.93603,4.93603,4.93435,4.93435,11000000.0
2009-11-30 04:54:00,4.93617,4.93617,4.93452,4.93468,11000000.0
2009-11-30 04:55:00,4.93555,4.93618,4.93483,4.93585,12000000.0
2009-11-30 04:56:00,4.93652,4.93667,4.93515,4.93638,16000000.0
2009-11-30 04:57:00,4.93679,4.93679,4.93566,4.93578,7000000.0
2009-11-30 04:58:00,4.93572,4.93661,4.93456,4.93563,13000000.0
2009-11-30 04:59:00,4.93438,4.93516,4.93326,4.93448,17000000.0
2009-11-30 05:00:00,4.9343,4.93433,4.93315,4.93423,10000000.0
2009-11-30 05:01:00,4.93284,4.93376,4.93215,4.93368,13000000.0
2009-11-30 05:02:00,4.93315,4.93421,4.93207,4.93261,18000000.0
2009-11-30 05:03:00,4.93314,4.93443,4.93278,4.93319,9000000.0
2009-11-30 05:04:00,4.93512,4.93592,4.93386,4.93547,12000000.0
2009-11-30 05:05:00,4.93549,4.93549,4.93246,4.9348,10000000.0
2009-11-30 05:06:00,4.93528,4.93574,4.93399,4.93464,20000000.0
2009-11-30 05:07:00,4.93431,4.93574,4.93412,4.93574,10000000.0
2009-11-30 05:08:00,4.93552,4.93557,4.93395,4.93418,17000000.0
2009-11-30 05:09:00,4.9348,4.93599,4.93411,4.93411,15000000.0
2009-11-30 05:10:00,4.93501,4.93586,4.93452,4.93452,10000000.0
2009-11-30 05:11:00,4.93535,4.93585,4.93436,4.93464,16000000.0
2009-11-30 05:12:00,4.93524,4.93578,4.93384,4.93384,7000000.0
2009-11-30 05:13:00,4.93393,4.93516,4.93328,4.93494,12000000.0
2009-11-30 05:14:00,4.93401,4.93596,4.9338,4.93498,14000000.0
2009-11-30 05:15:00,4.93517,4.93585,4.93353,4.93353,16000000.0
2009-11-30 05:16:00,4.93408,4.9354,4.93365,4.93508,15000000.0
2009-11-30 05:17:00,4.9359,4.93652,4.93515,4.93652,10000000.0
2009-11-30 05:18:00,4.93593,4.93717,4.93529,4.93587,13000000.0
2009-11-30 05:19:00,4.93675,4.93746,4.93601,4.93698,13000000.0
2009-11-30 05:20:00,4.93684,4.93779,4.93637,4.93734,20000000.0
2009-11-30 05:21:00,4.93706,4.93746,4.93595,4.9362,9000000.0
2009-11-30 05:22:00,4.93664,4.93787,4.93627,4.93627,17000000.0
2009-11-30 05:23:00,4.93742,4.93766,4.93575,4.9365,14000000.0
2009-11-30 05:24:00,4.93532,4.93587,4.93349,4.93543,19000000.0
2009-11-30 05:25:00,4.93428,4.9347,4.93319,4.9347,13000000.0
2009-11-30 05:26:00,4.93336,4.93551,4.93321,4.93428,13000000.0
2009-11-30 05:27:00,4.93456,4.93613,4.9345,4.93607,13000000.0
2009-11-30 05:28:00,4.93506,4.93506,4.93379,4.93385,10000000.0
2009-11-30 05:29:00,4.9343,4.93456,4.93304,4.93415,17000000.0
2009-11-30 05:30:00,4.93394,4.93427,4.93234,4.93311,21000000.0
2009-11-30 05:31:00,4.93309,4.93338,4.93167,4.93167,13000000.0
2009-11-30 05:32:00,4.93324,4.93446,4.93269,4.93328,16000000.0
2009-11-30 05:33:00,4.93395,4.93482,4.93369,4.93369,13000000.0
2009-11-30 05:34:00,4.93352,4.93437,4.93276,4.93276,13000000.0
2009-11-30 05:35:00,4.9342,4.93616,4.93377,4.93463,14000000.0
2009-11-30 05:36:00,4.93666,4.93666,4.93548,4.93663,18000000.0
2009-11-30 05:37:00,4.93511,4.93705,4.93511,4.936,12000000.0
2009-11-30 05:38:00,4.93602,4.93742,4.93581,4.93603,13000000.0
2009-11-30 05:39:00,4.93684,4.93707,4.93587,4.93701,21000000.0
2009-11-30 05:40:00,4.93582,4.93731,4.93573,4.93573,14000000.0
2009-11-30 05:41:00,4.93624,4.93624,4.93463,4.93495,13000000.0
2009-11-30 05:42:00,4.93476,4.93553,4.93453,4.93453,8000000.0
2009-11-30 05:43:00,4.93537,4.93565,4.93448,4.93519,13000000.0
2009-11-30 05:44:00,4.93533,4.93607,4.93485,4.93561,13000000.0
2009-11-30 05:45:00,4.93623,4.93632,4.93446,4.935,24000000.0
2009-11-30 05:46:00,4.93625,4.93641,4.93504,4.93612,14000000.0
2009-11-30 05:47:00,4.93594,4.93594,4.93456,4.93582,11000000.0
2009-11-30 05:48:00,4.93527,4.93579,4.93449,4.93491,18000000.0
2009-11-30 05:49:00,4.9353,4.9353,4.93411,4.93518,10000000.0
2009-11-30 05:50:00,4.93609,4.93609,4.93369,4.93436,10000000.0
2009-11-30 05:51:00,4.93525,4.93525,4.93391,4.93397,11000000.0
2009-11-30 05:52:00,4.93503,4.93575,4.93404,4.93404,19000000.0
2009-11-30 05:53:00,4.93525,4.9359,4.93414,4.93414,15000000.0
2009-11-30 05:54:00,4.93491,4.93571,4.93447,4.93493,7000000.0
2009-11-30 05:55:00,4.93512,4.93567,4.93414,4.93426,12000000.0
2009-11-30 05:56:00,4.93546,4.93546,4.93408,4.93535,16000000.0
2009-11-30 05:57:00,4.93467,4.93478,4.93295,4.93438,11000000.0
2009-11-30 05:58:00,4.93481,4.93566,4.93385,4.93421,22000000.0
2009-11-30 05:59:00,4.93557,4.93562,4.93382,4.93443,9000000.0
2009-11-30 06:00:00,4.93429,4.93529,4.93346,4.93387,17000000.0
2009-11-30 06:01:00,4.93402,4.93456,4.93224,4.93314,18000000.0
2009-11-30 06:02:00,4.93349,4.93349,4.93184,4.93207,18000000.0
2009-11-30 06:03:00,4.93305,4.93407,4.93195,4.93298,16000000.0
2009-11-30 06:04:00,4.93501,4.93523,4.93308,4.93363,8000000.0
2009-11-30 06:05:00,4.93301,4.93373,4.93118,4.93155,10000000.0
2009-11-30 06:06:00,4.93071,4.93071,4.92812,4.92989,27000000.0
2009-11-30 06:07:00,4.93014,4.93074,4.92896,4.92939,17000000.0
2009-11-30 06:08:00,4.93079,4.93108,4.92962,4.92977,14000000.0
2009-11-30 06:09:00,4.93075,4.93107,4.92959,4.93026,13000000.0
2009-11-30 06:10:00,4.92976,4.93123,4.92919,4.93003,14000000.0
2009-11-30 06:11:00,4.93062,4.93161,4.93005,4.93017,16000000.0
2009-11-30 06:12:00,4.93165,4.93165,4.9299,4.93104,17000000.0
2009-11-30 06:13:00,4.93122,4.93122,4.92905,4.92905,14000000.0
2009-11-30 06:14:00,4.92903,4.93063,4.92903,4.93023,12000000.0
2009-11-30 06:15:00,4.92971,4.9314,4.9297,4.92976,13000000.0
2009-11-30 06:16:00,4.93101,4.93101,4.9297,4.9297,14000000.0
2009-11-30 06:17:00,4.93007,4.9305,4.92903,4.92903,11000000.0
2009-11-30 06:18:00,4.92992,4.93023,4.92883,4.92948,12000000.0
2009-11-30 06:19:00,4.92854,4.93057,4.92849,4.92992,19000000.0
2009-11-30 06:20:00,4.92997,4.93024,4.92888,4.93016,11000000.0
2009-11-30 06:21:00,4.92966,4.92966,4.92793,4.92809,9000000.0
2009-11-30 06:22:00,4.92889,4.92917,4.92694,4.92912,22000000.0
2009-11-30 06:23:00,4.92893,4.9297,4.92792,4.92848,18000000.0
2009-11-30 06:24:00,4.92799,4.92873,4.92783,4.92785,8000000.0
2009-11-30 06:25:00,4.92941,4.92945,4.92851,4.92874,9000000.0
2009-11-30 06:26:00,4.92926,4.93047,4.92867,4.93045,13000000.0
2009-11-30 06:27:00,4.93014,4.93041,4.92944,4.92965,15000000.0
2009-11-30 06:28:00,4.92895,4.9299,4.92789,4.92871,18000000.0
2009-11-30 06:29:00,4.92882,4.92974,4.92787,4.92873,16000000.0
2009-11-30 06:30:00,4.92953,4.93018,4.92874,4.92973,10000000.0
2009-11-30 06:31:00,4.92897,4.93108,4.92897,4.93027,13000000.0
2009-11-30 06:32:00,4.93034,4.93163,4.92966,4.9309,10000000.0
2009-11-30 06:33:00,4.93209,4.93209,4.93084,4.93194,10000000.0
2009-11-30 06:34:00,4.93061,4.93143,4.93037,4.93037,15000000.0
2009-11-30 06:35:00,4.93132,4.93142,4.92968,4.93051,13000000.0
2009-11-30 06:36:00,4.93081,4.93184,4.92888,4.93087,23000000.0
2009-11-30 06:37:00,4.93178,4.93178,4.92985,4.92985,11000000.0
2009-11-30 06:38:00,4.92951,4.931,4.9292,4.9292,17000000.0
2009-11-30 06:39:00,4.93001,4.9304,4.92921,4.93003,8000000.0
2009-11-30 06:40:00,4.93062,4.93204,4.92968,4.93175,15000000.0
2009-11-30 06:41:00,4.93163,4.93235,4.93074,4.93118,15000000.0
2009-11-30 06:42:00,4.93276,4.93331,4.93134,4.93134,16000000.0
2009-11-30 06:43:00,4.93101,4.933,4.93101,4.93182,12000000.0
2009-11-30 06:44:00,4.9317,4.9337,4.93116,4.9337,13000000.0
2009-11-30 06:45:00,4.9329,4.93387,4.93256,4.9335,14000000.0
2009-11-30 06:46:00,4.93314,4.93457,4.93293,4.9335,12000000.0
2009-11-30 06:47:00,4.93416,4.93455,4.93313,4.93455,11000000.0
2009-11-30 06:48:00,4.93322,4.93356,4.93122,4.9335,15000000.0
2009-11-30 06:49:00,4.93328,4.93331,4.93178,4.93204,17000000.0
2009-11-30 06:50:00,4.93235,4.93314,4.9313,4.9313,13000000.0
2009-11-30 06:51:00,4.93214,4.93275,4.93128,4.93128,8000000.0
2009-11-30 06:52:00,4.93224,4.9323,4.93037,4.93037,14000000.0
2009-11-30 06:53:00,4.93104,4.93252,4.93081,4.93244,13000000.0
2009-11-30 06:54:00,4.93068,4.93138,4.93049,4.93049,8000000.0
2009-11-30 06:55:00,4.93056,4.93093,4.92964,4.92994,10000000.0
2009-11-30 06:56:00,4.9303,4.931,4.92969,4.931,11000000.0
2009-11-30 06:57:00,4.93141,4.93339,4.93021,4.93162,17000000.0
2009-11-30 06:58:00,4.93342,4.9338,4.93219,4.93288,12000000.0
2009-11-30 06:59:00,4.93274,4.93411,4.93263,4.93411,14000000.0
2009-11-30 07:00:00,4.93247,4.9337,4.93179,4.93187,11000000.0
2009-11-30 07:01:00,4.93102,4.93257,4.93081,4.93111,10000000.0
2009-11-30 07:02:00,4.932,4.93254,4.93119,4.93205,14000000.0
2009-11-30 07:03:00,4.93152,4.93266,4.9309,4.93235,7000000.0
2009-11-30 07:04:00,4.93164,4.93208,4.93006,4.93079,16000000.0
2009-11-30 07:05:00,4.93081,4.93182,4.93031,4.93049,15000000.0
2009-11-30 07:06:00,4.93002,4.93121,4.92946,4.92978,16000000.0
2009-11-30 07:07:00,4.93051,4.93181,4.92929,4.93095,12000000.0
2009-11-30 07:08:00,4.9338,4.93899,4.93349,4.93899,8000000.0
2009-11-30 07:09:00,4.93949,4.94001,4.93659,4.93659,8000000.0
2009-11-30 07:10:00,4.93612,4.93734,4.93346,4.93625,16000000.0
2009-11-30 07:11:00,4.93614,4.93836,4.93562,4.93836,17000000.0
2009-11-30 07:12:00,4.93929,4.94105,4.93712,4.93943,20000000.0
2009-11-30 07:13:00,4.94128,4.94168,4.9392,4.94023,18000000.0
2009-11-30 07:14:00,4.93991,4.93998,4.93721,4.93792,11000000.0
2009-11-30 07:15:00,4.93695,4.93812,4.93642,4.93674,18000000.0
2009-11-30 07:16:00,4.93855,4.93918,4.93759,4.93836,18000000.0
2009-11-30 07:17:00,4.93817,4.94062,4.93817,4.94062,12000000.0
2009-11-30 07:18:00,4.94078,4.94078,4.93849,4.94003,18000000.0
2009-11-30 07:19:00,4.94033,4.94099,4.93958,4.94099,14000000.0
2009-11-30 07:20:00,4.94189,4.94278,4.93997,4.9404,18000000.0
2009-11-30 07:21:00,4.94257,4.94304,4.94097,4.94298,13000000.0
2009-11-30 07:22:00,4.94369,4.94451,4.94232,4.94371,14000000.0
2009-11-30 07:23:00,4.9446,4.94502,4.94345,4.94502,15000000.0
2009-11-30 07:24:00,4.94562,4.94584,4.94337,4.94455,16000000.0
2009-11-30 07:25:00,4.9436,4.9436,4.94164,4.94256,15000000.0
2009-11-30 07:26:00,4.94226,4.94226,4.93999,4.94008,13000000.0
2009-11-30 07:27:00,4.94102,4.94233,4.94009,4.94156,12000000.0
2009-11-30 07:28:00,4.94078,4.94222,4.94078,4.94081,22000000.0
2009-11-30 07:29:00,4.94108,4.94177,4.93877,4.94024,16000000.0
2009-11-30 07:30:00,4.93966,4.94103,4.93922,4.93959,14000000.0
2009-11-30 07:31:00,4.94089,4.9424,4.93975,4.94069,13000000.0
2009-11-30 07:32:00,4.93927,4.93969,4.9375,4.93899,9000000.0
2009-11-30 07:33:00,4.93698,4.93934,4.93698,4.93921,7000000.0
2009-11-30 07:34:00,4.93904,4.94027,4.93794,4.93986,18000000.0
2009-11-30 07:35:00,4.93995,4.94239,4.93965,4.94122,9000000.0
2009-11-30 07:36:00,4.94165,4.94242,4.94042,4.94229,13000000.0
2009-11-30 07:37:00,4.94178,4.94239,4.94032,4.94032,11000000.0
2009-11-30 07:38:00,4.94011,4.94164,4.93972,4.94164,11000000.0
2009-11-30 07:39:00,4.94063,4.94192,4.9396,4.94192,19000000.0
2009-11-30 07:40:00,4.94182,4.94268,4.94108,4.94196,11000000.0
2009-11-30 07:41:00,4.94171,4.94192,4.93992,4.93992,7000000.0
2009-11-30 07:42:00,4.94073,4.9415,4.93972,4.94039,13000000.0
2009-11-30 07:43:00,4.9404,4.94054,4.93711,4.93868,14000000.0
2009-11-30 07:44:00,4.93882,4.93882,4.93637,4.93765,10000000.0
2009-11-30 07:45:00,4.93786,4.93814,4.93619,4.93712,8000000.0
2009-11-30 07:46:00,4.93597,4.93844,4.93597,4.93619,13000000.0
2009-11-30 07:47:00,4.93793,4.93835,4.93629,4.93758,15000000.0
2009-11-30 07:48:00,4.93719,4.93828,4.93623,4.93646,13000000.0
2009-11-30 07:49:00,4.9362,4.93659,4.93528,4.9358,10000000.0
2009-11-30 07:50:00,4.93423,4.93564,4.93423,4.93501,17000000.0
2009-11-30 07:51:00,4.93433,4.937,4.93433,4.93531,16000000.0
2009-11-30 07:52:00,4.93621,4.93707,4.93514,4.93628,13000000.0
2009-11-30 07:53:00,4.93605,4.93671,4.93526,4.93671,10000000.0
2009-11-30 07:54:00,4.93522,4.93601,4.9348,4.93506,11000000.0
2009-11-30 07:55:00,4.93584,4.93722,4.93543,4.93548,12000000.0
2009-11-30 07:56:00,4.93592,4.9384,4.93592,4.9384,13000000.0
2009-11-30 07:57:00,4.93821,4.93821,4.93734,4.9378,8000000.0
2009-11-30 07:58:00,4.93897,4.93906,4.93704,4.93889,14000000.0
2009-11-30 07:59:00,4.93754,4.93886,4.93709,4.93862,15000000.0
2009-11-30 08:00:00,4.9398,4.93983,4.93769,4.93924,10000000.0
2009-11-30 08:01:00,4.93905,4.94087,4.93685,4.93805,13000000.0
2009-11-30 08:02:00,4.93826,4.94048,4.93826,4.94031,14000000.0
2009-11-30 08:03:00,4.93902,4.94024,4.93762,4.93762,12000000.0
2009-11-30 08:04:00,4.93883,4.93883,4.93688,4.93868,16000000.0
2009-11-30 08:05:00,4.9385,4.9393,4.93737,4.93782,14000000.0
2009-11-30 08:06:00,4.93811,4.93869,4.93693,4.93791,19000000.0
2009-11-30 08:07:00,4.93719,4.93764,4.93613,4.93764,19000000.0
2009-11-30 08:08:00,4.93669,4.93716,4.93553,4.93553,11000000.0
2009-11-30 08:09:00,4.93594,4.9373,4.93558,4.9366,10000000.0
2009-11-30 08:10:00,4.93665,4.93756,4.9357,4.93664,16000000.0
2009-11-30 08:11:00,4.9382,4.93901,4.93777,4.93872,9000000.0
2009-11-30 08:12:00,4.93841,4.93852,4.93769,4.93834,10000000.0
2009-11-30 08:13:00,4.93909,4.93916,4.93648,4.93698,11000000.0
2009-11-30 08:14:00,4.93575,4.93785,4.93575,4.93701,12000000.0
2009-11-30 08:15:00,4.93554,4.93709,4.93487,4.93709,15000000.0
2009-11-30 08:16:00,4.93692,4.93692,4.93493,4.9363,14000000.0
2009-11-30 08:17:00,4.93643,4.93643,4.93462,4.93547,10000000.0
2009-11-30 08:18:00,4.9362,4.93645,4.93454,4.93479,9000000.0
2009-11-30 08:19:00,4.93458,4.93556,4.93458,4.93552,11000000.0
2009-11-30 08:20:00,4.93583,4.93603,4.93493,4.93542,11000000.0
2009-11-30 08:21:00,4.93513,4.93582,4.93417,4.93457,20000000.0
2009-11-30 08:22:00,4.93487,4.93636,4.93487,4.93636,8000000.0
2009-11-30 08:23:00,4.93629,4.93663,4.93528,4.93605,12000000.0
2009-11-30 08:24:00,4.93644,4.93644,4.93441,4.93618,13000000.0
2009-11-30 08:25:00,4.93628,4.93643,4.93492,4.93572,12000000.0
2009-11-30 08:26:00,4.93623,4.93623,4.93445,4.93492,13000000.0
2009-11-30 08:27:00,4.93535,4.93618,4.93513,4.93517,11000000.0
2009-11-30 08:28:00,4.93653,4.9369,4.93547,4.93574,8000000.0
2009-11-30 08:29:00,4.93725,4.93782,4.93559,4.93578,12000000.0
2009-11-30 08:30:00,4.93551,4.93696,4.93548,4.93644,11000000.0
2009-11-30 08:31:00,4.93533,4.93633,4.93499,4.93633,10000000.0
2009-11-30 08:32:00,4.9364,4.9364,4.93478,4.93537,13000000.0
2009-11-30 08:33:00,4.93582,4.93582,4.93407,4.93407,11000000.0
2009-11-30 08:34:00,4.93501,4.93593,4.93441,4.93593,17000000.0
2009-11-30 08:35:00,4.93424,4.93587,4.93424,4.93463,11000000.0
2009-11-30 08:36:00,4.93509,4.93616,4.93452,4.93452,10000000.0
2009-11-30 08:37:00,4.93509,4.93557,4.93446,4.93496,9000000.0
2009-11-30 08:38:00,4.93494,4.93629,4.93428,4.93491,18000000.0
2009-11-30 08:39:00,4.93447,4.93574,4.93441,4.93517,8000000.0
2009-11-30 08:40:00,4.93503,4.93533,4.9341,4.93437,7000000.0
2009-11-30 08:41:00,4.93529,4.93589,4.93392,4.93464,16000000.0
2009-11-30 08:42:00,4.93551,4.93551,4.93393,4.93459,14000000.0
2009-11-30 08:43:00,4.93491,4.93547,4.93345,4.93345,12000000.0
2009-11-30 08:44:00,4.93528,4.93528,4.93353,4.93364,9000000.0
2009-11-30 08:45:00,4.93339,4.93339,4.93101,4.93323,18000000.0
2009-11-30 08:46:00,4.93344,4.93382,4.93215,4.93381,14000000.0
2009-11-30 08:47:00,4.93372,4.93452,4.93283,4.93283,18000000.0
2009-11-30 08:48:00,4.93259,4.93426,4.93259,4.93264,12000000.0
2009-11-30 08:49:00,4.93346,4.93481,4.933,4.93408,14000000.0
2009-11-30 08:50:00,4.93366,4.93546,4.93353,4.93378,16000000.0
2009-11-30 08:51:00,4.93502,4.93523,4.93329,4.93329,21000000.0
2009-11-30 08:52:00,4.93502,4.93558,4.93412,4.93441,20000000.0
2009-11-30 08:53:00,4.9349,4.9349,4.93278,4.93278,7000000.0
2009-11-30 08:54:00,4.935,4.93678,4.93348,4.93678,17000000.0
2009-11-30 08:55:00,4.93669,4.93685,4.93573,4.93685,12000000.0
2009-11-30 08:56:00,4.93702,4.93745,4.93555,4.93677,17000000.0
2009-11-30 08:57:00,4.93773,4.93807,4.93692,4.93763,16000000.0
2009-11-30 08:58:00,4.93809,4.94023,4.93775,4.93951,12000000.0
2009-11-30 08:59:00,4.94014,4.94076,4.93885,4.94062,13000000.0
2009-11-30 09:00:00,4.94015,4.94015,4.93853,4.93873,17000000.0
2009-11-30 09:01:00,4.93855,4.93971,4.93629,4.9379,13000000.0
2009-11-30 09:02:00,4.93766,4.93793,4.93596,4.93596,8000000.0
2009-11-30 09:03:00,4.93719,4.93746,4.93589,4.93715,16000000.0
2009-11-30 09:04:00,4.93664,4.93664,4.93536,4.9356,8000000.0
2009-11-30 09:05:00,4.93599,4.93619,4.93501,4.93599,11000000.0
2009-11-30 09:06:00,4.93511,4.93542,4.9331,4.93542,10000000.0
2009-11-30 09:07:00,4.93418,4.93553,4.93382,4.93526,10000000.0
2009-11-30 09:08:00,4.93471,4.93603,4.93364,4.93418,19000000.0
2009-11-30 09:09:00,4.93585,4.93653,4.93495,4.93653,16000000.0
2009-11-30 09:10:00,4.93568,4.93676,4.93553,4.93676,8000000.0
2009-11-30 09:11:00,4.93682,4.93741,4.93604,4.93671,11000000.0
2009-11-30 09:12:00,4.93621,4.93779,4.93567,4.93751,16000000.0
2009-11-30 09:13:00,4.93699,4.93838,4.93638,4.93664,15000000.0
2009-11-30 09:14:00,4.93851,4.93859,4.93668,4.93813,17000000.0
2009-11-30 09:15:00,4.93791,4.93791,4.93542,4.93736,12000000.0
2009-11-30 09:16:00,4.93705,4.93705,4.9353,4.93692,14000000.0
2009-11-30 09:17:00,4.9361,4.93778,4.93583,4.93778,14000000.0
2009-11-30 09:18:00,4.93823,4.93931,4.9365,4.93931,18000000.0
2009-11-30 09:19:00,4.9388,4.94081,4.93866,4.93974,14000000.0
2009-11-30 09:20:00,4.94013,4.94048,4.93815,4.93996,18000000.0
2009-11-30 09:21:00,4.93897,4.94111,4.93897,4.94056,17000000.0
2009-11-30 09:22:00,4.93866,4.94037,4.9382,4.9392,13000000.0
2009-11-30 09:23:00,4.93899,4.93908,4.93668,4.93787,12000000.0
2009-11-30 09:24:00,4.93926,4.93926,4.93644,4.9371,14000000.0
2009-11-30 09:25:00,4.9366,4.93778,4.93552,4.93778,9000000.0
2009-11-30 09:26:00,4.93797,4.93824,4.93656,4.93824,13000000.0
2009-11-30 09:27:00,4.93755,4.93814,4.93635,4.93708,13000000.0
2009-11-30 09:28:00,4.93749,4.93843,4.9365,4.93824,19000000.0
2009-11-30 09:29:00,4.93818,4.93818,4.93526,4.93652,14000000.0
2009-11-30 09:30:00,4.93588,4.93646,4.93527,4.93563,15000000.0
2009-11-30 09:31:00,4.93561,4.93629,4.93498,4.93517,11000000.0
2009-11-30 09:32:00,4.93665,4.93685,4.93518,4.93534,16000000.0
2009-11-30 09:33:00,4.93544,4.93723,4.93541,4.93723,9000000.0
2009-11-30 09:34:00,4.93713,4.93757,4.93554,4.93652,18000000.0
2009-11-30 09:35:00,4.9363,4.93658,4.93476,4.93477,14000000.0
2009-11-30 09:36:00,4.93537,4.93537,4.93302,4.93524,16000000.0
2009-11-30 09:37:00,4.93472,4.93472,4.9327,4.93409,20000000.0
2009-11-30 09:38:00,4.93433,4.9355,4.93338,4.93437,19000000.0
2009-11-30 09:39:00,4.93491,4.9357,4.9345,4.93512,16000000.0
2009-11-30 09:40:00,4.93466,4.93529,4.93299,4.93344,12000000.0
2009-11-30 09:41:00,4.93427,4.93442,4.93258,4.93368,18000000.0
2009-11-30 09:42:00,4.93399,4.93429,4.93265,4.93365,16000000.0
2009-11-30 09:43:00,4.93182,4.93359,4.93182,4.93251,15000000.0
2009-11-30 09:44:00,4.93337,4.93342,4.93208,4.93209,13000000.0
2009-11-30 09:45:00,4.93362,4.93451,4.93199,4.93386,13000000.0
2009-11-30 09:46:00,4.93372,4.93448,4.93185,4.93208,17000000.0
2009-11-30 09:47:00,4.9329,4.93442,4.9323,4.93407,13000000.0
2009-11-30 09:48:00,4.93411,4.93485,4.93341,4.93341,16000000.0
2009-11-30 09:49:00,4.93474,4.93533,4.9326,4.93457,17000000.0
2009-11-30 09:50:00,4.93392,4.93534,4.93348,4.93531,12000000.0
2009-11-30 09:51:00,4.935,4.935,4.93286,4.93412,16000000.0
2009-11-30 09:52:00,4.93404,4.9349,4.93289,4.93441,16000000.0
2009-11-30 09:53:00,4.93419,4.93483,4.93266,4.93289,15000000.0
2009-11-30 09:54:00,4.93347,4.93392,4.93274,4.9338,15000000.0
2009-11-30 09:55:00,4.93413,4.93493,4.93305,4.93305,15000000.0
2009-11-30 09:56:00,4.93329,4.93465,4.93298,4.93444,17000000.0
2009-11-30 09:57:00,4.93475,4.93475,4.93256,4.93382,12000000.0
2009-11-30 09:58:00,4.93274,4.93463,4.93222,4.93426,14000000.0
2009-11-30 09:59:00,4.93471,4.93489,4.933,4.93476,10000000.0
2009-11-30 10:00:00,4.93509,4.93759,4.93487,4.93759,11000000.0
2009-11-30 10:01:00,4.93653,4.93896,4.93653,4.93856,24000000.0
2009-11-30 10:02:00,4.9392,4.94026,4.93793,4.93966,14000000.0
2009-11-30 10:03:00,4.93937,4.93937,4.93719,4.93872,16000000.0
2009-11-30 10:04:00,4.93747,4.93755,4.93595,4.93722,10000000.0
2009-11-30 10:05:00,4.93766,4.93768,4.93603,4.93768,10000000.0
2009-11-30 10:06:00,4.93579,4.93769,4.93579,4.93769,9000000.0
2009-11-30 10:07:00,4.93584,4.93712,4.93544,4.93544,11000000.0
2009-11-30 10:08:00,4.93788,4.93788,4.9359,4.93717,9000000.0
2009-11-30 10:09:00,4.93673,4.93716,4.93595,4.93595,11000000.0
2009-11-30 10:10:00,4.93733,4.938,4.93598,4.938,15000000.0
2009-11-30 10:11:00,4.9384,4.93933,4.93717,4.93908,16000000.0
2009-11-30 10:12:00,4.93941,4.94117,4.93832,4.9401,19000000.0
2009-11-30 10:13:00,4.94044,4.94044,4.93732,4.93877,9000000.0
2009-11-30 10:14:00,4.93992,4.94004,4.93767,4.93935,11000000.0
2009-11-30 10:15:00,4.93809,4.94157,4.93807,4.94157,8000000.0
2009-11-30 10:16:00,4.94186,4.9424,4.94059,4.9424,17000000.0
2009-11-30 10:17:00,4.94158,4.94304,4.94047,4.94211,16000000.0
2009-11-30 10:18:00,4.94032,4.94196,4.93958,4.93959,16000000.0
2009-11-30 10:19:00,4.94026,4.94095,4.93856,4.94078,17000000.0
2009-11-30 10:20:00,4.94095,4.94217,4.94042,4.94217,16000000.0
2009-11-30 10:21:00,4.94195,4.94241,4.94083,4.94241,7000000.0
2009-11-30 10:22:00,4.94298,4.94361,4.94235,4.94361,10000000.0
2009-11-30 10:23:00,4.9439,4.9439,4.9408,4.9422,14000000.0
2009-11-30 10:24:00,4.94243,4.94263,4.9409,4.94245,13000000.0
2009-11-30 10:25:00,4.94178,4.94233,4.93992,4.94233,12000000.0
2009-11-30 10:26:00,4.9425,4.94276,4.94106,4.94253,11000000.0
2009-11-30 10:27:00,4.94289,4.94363,4.94149,4.9419,13000000.0
2009-11-30 10:28:00,4.94331,4.94498,4.94319,4.94498,13000000.0
2009-11-30 10:29:00,4.94544,4.94544,4.94356,4.94441,11000000.0
2009-11-30 10:30:00,4.94419,4.94699,4.94377,4.94699,9000000.0
2009-11-30 10:31:00,4.9476,4.94806,4.94608,4.94806,16000000.0
2009-11-30 10:32:00,4.9478,4.94788,4.94668,4.94722,9000000.0
2009-11-30 10:33:00,4.94577,4.9483,4.94577,4.94704,12000000.0
2009-11-30 10:34:00,4.94723,4.94723,4.94478,4.94556,11000000.0
2009-11-30 10:35:00,4.94562,4.94574,4.94382,4.94382,17000000.0
2009-11-30 10:36:00,4.94532,4.94532,4.94405,4.9446,10000000.0
2009-11-30 10:37:00,4.94472,4.94595,4.94344,4.94558,15000000.0
2009-11-30 10:38:00,4.94549,4.94666,4.94536,4.94666,17000000.0
2009-11-30 10:39:00,4.94651,4.94815,4.94502,4.94815,13000000.0
2009-11-30 10:40:00,4.94861,4.94903,4.94708,4.94824,10000000.0
2009-11-30 10:41:00,4.94745,4.94786,4.94609,4.94779,15000000.0
2009-11-30 10:42:00,4.94584,4.94773,4.94545,4.94603,12000000.0
2009-11-30 10:43:00,4.94626,4.94663,4.94467,4.94578,13000000.0
2009-11-30 10:44:00,4.94418,4.94546,4.94308,4.94397,12000000.0
2009-11-30 10:45:00,4.94456,4.94488,4.94289,4.94289,13000000.0
2009-11-30 10:46:00,4.94328,4.94427,4.94243,4.94361,13000000.0
2009-11-30 10:47:00,4.94352,4.94352,4.94201,4.94201,7000000.0
2009-11-30 10:48:00,4.94294,4.94384,4.94201,4.94267,12000000.0
2009-11-30 10:49:00,4.94173,4.94268,4.94097,4.94247,10000000.0
2009-11-30 10:50:00,4.94192,4.94209,4.93967,4.94209,14000000.0
2009-11-30 10:51:00,4.94229,4.94251,4.94056,4.94161,11000000.0
2009-11-30 10:52:00,4.94192,4.94248,4.9409,4.94103,20000000.0
2009-11-30 10:53:00,4.9431,4.94343,4.9419,4.94343,9000000.0
2009-11-30 10:54:00,4.94355,4.94355,4.94218,4.94326,18000000.0
2009-11-30 10:55:00,4.94271,4.94377,4.94223,4.94348,10000000.0
2009-11-30 10:56:00,4.94442,4.945,4.94353,4.94451,11000000.0
2009-11-30 10:57:00,4.94476,4.94476,4.94368,4.94415,8000000.0
2009-11-30 10:58:00,4.94336,4.94447,4.94228,4.94258,10000000.0
2009-11-30 10:59:00,4.94271,4.9432,4.94138,4.94288,10000000.0
2009-11-30 11:00:00,4.94233,4.94346,4.94209,4.94341,15000000.0
2009-11-30 11:01:00,4.94177,4.9436,4.94177,4.94328,12000000.0
2009-11-30 11:02:00,4.94354,4.94354,4.94071,4.94071,8000000.0
2009-11-30 11:03:00,4.94187,4.94187,4.93928,4.94012,11000000.0
2009-11-30 11:04:00,4.93884,4.94028,4.93799,4.93912,15000000.0
2009-11-30 11:05:00,4.94043,4.94043,4.9387,4.93971,17000000.0
2009-11-30 11:06:00,4.93944,4.93977,4.93765,4.93977,12000000.0
2009-11-30 11:07:00,4.93972,4.94113,4.93902,4.94092,11000000.0
2009-11-30 11:08:00,4.94006,4.94198,4.94006,4.94105,22000000.0
2009-11-30 11:09:00,4.94105,4.94105,4.93942,4.93942,9000000.0
2009-11-30 11:10:00,4.94092,4.9414,4.93937,4.93994,16000000.0
2009-11-30 11:11:00,4.94004,4.94113,4.93959,4.93959,7000000.0
2009-11-30 11:12:00,4.9403,4.94314,4.9403,4.94237,15000000.0
2009-11-30 11:13:00,4.94264,4.94318,4.94146,4.94146,11000000.0
2009-11-30 11:14:00,4.94207,4.94345,4.94151,4.94203,18000000.0
2009-11-30 11:15:00,4.9428,4.9428,4.94129,4.94195,11000000.0
2009-11-30 11:16:00,4.94098,4.94255,4.9403,4.94084,13000000.0
2009-11-30 11:17:00,4.93931,4.94093,4.93853,4.94015,13000000.0
2009-11-30 11:18:00,4.94027,4.94028,4.93886,4.93925,9000000.0
2009-11-30 11:19:00,4.93991,4.94068,4.93915,4.93976,17000000.0
2009-11-30 11:20:00,4.93947,4.94064,4.93877,4.94017,14000000.0
2009-11-30 11:21:00,4.94011,4.94071,4.93899,4.93899,14000000.0
2009-11-30 11:22:00,4.94044,4.94054,4.93916,4.93916,22000000.0
2009-11-30 11:23:00,4.94063,4.94097,4.93923,4.94016,8000000.0
2009-11-30 11:24:00,4.93919,4.94125,4.93919,4.94031,18000000.0
2009-11-30 11:25:00,4.94127,4.94222,4.93977,4.94222,9000000.0
2009-11-30 11:26:00,4.94197,4.94213,4.94086,4.94099,15000000.0
2009-11-30 11:27:00,4.94237,4.94252,4.9406,4.9415,10000000.0
2009-11-30 11:28:00,4.93962,4.94101,4.93918,4.9408,13000000.0
2009-11-30 11:29:00,4.94073,4.94119,4.93909,4.94064,17000000.0
2009-11-30 11:30:00,4.94056,4.94177,4.93952,4.94109,13000000.0
2009-11-30 11:31:00,4.94045,4.94147,4.93972,4.94147,12000000.0
2009-11-30 11:32:00,4.93986,4.94198,4.93986,4.94127,20000000.0
2009-11-30 11:33:00,4.94122,4.94122,4.93898,4.94037,16000000.0
2009-11-30 11:34:00,4.9412,4.94139,4.93934,4.94124,13000000.0
2009-11-30 11:35:00,4.94119,4.94269,4.94027,4.94205,14000000.0
2009-11-30 11:36:00,4.94267,4.94277,4.94134,4.94269,11000000.0
2009-11-30 11:37:00,4.94191,4.94228,4.94049,4.94089,16000000.0
2009-11-30 11:38:00,4.94206,4.94246,4.94125,4.94179,8000000.0
2009-11-30 11:39:00,4.94264,4.94298,4.94092,4.94281,11000000.0
2009-11-30 11:40:00,4.94201,4.94443,4.94201,4.9433,12000000.0
2009-11-30 11:41:00,4.94109,4.9424,4.94024,4.94147,10000000.0
2009-11-30 11:42:00,4.94217,4.94217,4.94076,4.94121,10000000.0
2009-11-30 11:43:00,4.94116,4.94127,4.93859,4.93974,17000000.0
2009-11-30 11:44:00,4.93946,4.93946,4.93724,4.9387,15000000.0
2009-11-30 11:45:00,4.93859,4.93988,4.93785,4.93988,16000000.0
2009-11-30 11:46:00,4.94049,4.94064,4.93906,4.93939,7000000.0
2009-11-30 11:47:00,4.94005,4.94063,4.9391,4.94058,16000000.0
2009-11-30 11:48:00,4.93952,4.94115,4.93952,4.94007,13000000.0
2009-11-30 11:49:00,4.94018,4.94076,4.93954,4.94013,10000000.0
2009-11-30 11:50:00,4.94067,4.94154,4.93983,4.94121,12000000.0
2009-11-30 11:51:00,4.94162,4.94253,4.93928,4.93928,14000000.0
2009-11-30 11:52:00,4.94071,4.94182,4.93978,4.94157,18000000.0
2009-11-30 11:53:00,4.94155,4.94174,4.94012,4.94055,16000000.0
2009-11-30 11:54:00,4.9416,4.94213,4.94068,4.94213,8000000.0
2009-11-30 11:55:00,4.94171,4.94171,4.94051,4.94051,8000000.0
2009-11-30 11:56:00,4.9405,4.94211,4.93994,4.94211,8000000.0
2009-11-30 11:57:00,4.94152,4.94194,4.94023,4.94087,11000000.0
2009-11-30 11:58:00,4.94055,4.94203,4.94033,4.942,14000000.0
2009-11-30 11:59:00,4.94054,4.94223,4.94054,4.94149,11000000.0
2009-11-30 12:00:00,4.94209,4.94226,4.94091,4.94163,15000000.0
2009-11-30 12:01:00,4.94321,4.94347,4.94157,4.94339,13000000.0
2009-11-30 12:02:00,4.94381,4.94381,4.94169,4.94187,15000000.0
2009-11-30 12:03:00,4.94256,4.94256,4.94092,4.94137,11000000.0
2009-11-30 12:04:00,4.94077,4.94155,4.94034,4.9412,9000000.0
2009-11-30 12:05:00,4.94104,4.94125,4.93966,4.94115,9000000.0
2009-11-30 12:06:00,4.94002,4.9419,4.94002,4.94048,15000000.0
2009-11-30 12:07:00,4.94228,4.94228,4.94017,4.94156,11000000.0
2009-11-30 12:08:00,4.94205,4.9431,4.94135,4.94219,8000000.0
2009-11-30 12:09:00,4.94143,4.94435,4.94143,4.94365,18000000.0
2009-11-30 12:10:00,4.94298,4.94394,4.94179,4.94334,14000000.0
2009-11-30 12:11:00,4.94269,4.94304,4.94204,4.94278,9000000.0
2009-11-30 12:12:00,4.94248,4.94354,4.94101,4.94248,18000000.0
2009-11-30 12:13:00,4.94326,4.94342,4.94153,4.94153,12000000.0
2009-11-30 12:14:00,4.94265,4.94286,4.94178,4.94284,10000000.0
2009-11-30 12:15:00,4.9423,4.9452,4.9423,4.94511,8000000.0
2009-11-30 12:16:00,4.94554,4.94586,4.94461,4.94523,14000000.0
2009-11-30 12:17:00,4.94548,4.94595,4.94467,4.94586,13000000.0
2009-11-30 12:18:00,4.94593,4.94596,4.94367,4.94389,10000000.0
2009-11-30 12:19:00,4.94494,4.9455,4.94378,4.94455,11000000.0
2009-11-30 12:20:00,4.94602,4.94625,4.94467,4.94503,8000000.0
2009-11-30 12:21:00,4.94631,4.94631,4.94442,4.94598,20000000.0
2009-11-30 12:22:00,4.94516,4.94559,4.94417,4.94417,14000000.0
2009-11-30 12:23:00,4.94286,4.9446,4.94282,4.94382,11000000.0
2009-11-30 12:24:00,4.94263,4.94476,4.94263,4.94401,17000000.0
2009-11-30 12:25:00,4.9435,4.94573,4.94306,4.94573,12000000.0
2009-11-30 12:26:00,4.94418,4.9458,4.9438,4.94567,7000000.0
2009-11-30 12:27:00,4.9447,4.9447,4.94319,4.94341,7000000.0
2009-11-30 12:28:00,4.94394,4.94482,4.94289,4.94379,19000000.0
2009-11-30 12:29:00,4.94367,4.94425,4.9424,4.94371,12000000.0
2009-11-30 12:30:00,4.94278,4.94331,4.94206,4.94254,10000000.0
2009-11-30 12:31:00,4.94299,4.94374,4.94245,4.94245,12000000.0
2009-11-30 12:32:00,4.94279,4.94284,4.94122,4.94122,12000000.0
2009-11-30 12:33:00,4.9408,4.94171,4.94039,4.94136,15000000.0
2009-11-30 12:34:00,4.94181,4.94181,4.93896,4.9411,12000000.0
2009-11-30 12:35:00,4.93877,4.94098,4.93818,4.94098,12000000.0
2009-11-30 12:36:00,4.94095,4.94203,4.93994,4.94138,15000000.0
2009-11-30 12:37:00,4.94206,4.94206,4.93951,4.93962,8000000.0
2009-11-30 12:38:00,4.94006,4.94006,4.9379,4.93898,15000000.0
2009-11-30 12:39:00,4.9392,4.94003,4.93846,4.93921,14000000.0
2009-11-30 12:40:00,4.93892,4.94009,4.93856,4.93873,18000000.0
2009-11-30 12:41:00,4.94017,4.94045,4.93889,4.93889,11000000.0
2009-11-30 12:42:00,4.93997,4.93997,4.93768,4.93852,17000000.0
2009-11-30 12:43:00,4.9385,4.93915,4.93777,4.93777,11000000.0
2009-11-30 12:44:00,4.93904,4.93965,4.93778,4.93799,13000000.0
2009-11-30 12:45:00,4.93675,4.93907,4.93675,4.93893,10000000.0
2009-11-30 12:46:00,4.93979,4.94023,4.93851,4.94023,20000000.0
2009-11-30 12:47:00,4.93976,4.94016,4.93784,4.93917,10000000.0
2009-11-30 12:48:00,4.93809,4.93934,4.93765,4.93926,10000000.0
2009-11-30 12:49:00,4.93881,4.93932,4.93765,4.93892,15000000.0
2009-11-30 12:50:00,4.93879,4.93917,4.9375,4.93917,14000000.0
2009-11-30 12:51:00,4.93874,4.93894,4.93722,4.9386,14000000.0
2009-11-30 12:52:00,4.93727,4.93939,4.93726,4.93939,9000000.0
2009-11-30 12:53:00,4.93841,4.93965,4.93841,4.93965,9000000.0
2009-11-30 12:54:00,4.93886,4.93886,4.9368,4.93809,20000000.0
2009-11-30 12:55:00,4.93859,4.93859,4.93675,4.93783,12000000.0
2009-11-30 12:56:00,4.93844,4.93884,4.93717,4.93773,7000000.0
2009-11-30 12:57:00,4.93816,4.93862,4.93678,4.93862,13000000.0
2009-11-30 12:58:00,4.93786,4.93786,4.93558,4.93558,16000000.0
2009-11-30 12:59:00,4.93686,4.93781,4.93557,4.93739,14000000.0
2009-11-30 13:00:00,4.93725,4.93754,4.93621,4.93736,12000000.0
2009-11-30 13:01:00,4.93777,4.93777,4.93597,4.93683,17000000.0
2009-11-30 13:02:00,4.93756,4.93756,4.93612,4.93712,10000000.0
2009-11-30 13:03:00,4.93651,4.93742,4.93548,4.93662,22000000.0
2009-11-30 13:04:00,4.93646,4.93673,4.93381,4.93381,20000000.0
2009-11-30 13:05:00,4.9348,4.93542,4.93286,4.93371,14000000.0
2009-11-30 13:06:00,4.93434,4.93551,4.93332,4.93551,17000000.0
2009-11-30 13:07:00,4.93457,4.93596,4.93324,4.93596,22000000.0
2009-11-30 13:08:00,4.93711,4.94451,4.93662,4.94381,12000000.0
2009-11-30 13:09:00,4.94689,4.94773,4.94451,4.94561,12000000.0
2009-11-30 13:10:00,4.94459,4.94489,4.94175,4.94489,20000000.0
2009-11-30 13:11:00,4.94554,4.94662,4.94268,4.94565,12000000.0
2009-11-30 13:12:00,4.94702,4.94792,4.94383,4.94559,16000000.0
2009-11-30 13:13:00,4.94486,4.94596,4.94355,4.94377,14000000.0
2009-11-30 13:14:00,4.94538,4.94654,4.94464,4.94552,17000000.0
2009-11-30 13:15:00,4.94372,4.94437,4.94253,4.94323,7000000.0
2009-11-30 13:16:00,4.94249,4.94302,4.94106,4.94287,9000000.0
2009-11-30 13:17:00,4.94353,4.94367,4.94191,4.94286,15000000.0
2009-11-30 13:18:00,4.94365,4.94365,4.94118,4.94244,17000000.0
2009-11-30 13:19:00,4.94124,4.94238,4.94017,4.94238,15000000.0
2009-11-30 13:20:00,4.9425,4.94351,4.94138,4.94351,12000000.0
2009-11-30 13:21:00,4.9436,4.94387,4.94189,4.94346,24000000.0
2009-11-30 13:22:00,4.94361,4.94361,4.94164,4.94325,12000000.0
2009-11-30 13:23:00,4.94357,4.9436,4.94112,4.94183,12000000.0
2009-11-30 13:24:00,4.94273,4.94273,4.94051,4.94188,18000000.0
2009-11-30 13:25:00,4.94176,4.9421,4.94041,4.9421,12000000.0
2009-11-30 13:26:00,4.94099,4.94275,4.9408,4.94242,12000000.0
2009-11-30 13:27:00,4.9435,4.9435,4.94209,4.9434,9000000.0
2009-11-30 13:28:00,4.94401,4.94428,4.94221,4.94221,15000000.0
2009-11-30 13:29:00,4.94276,4.9439,4.94154,4.9439,14000000.0
2009-11-30 13:30:00,4.94213,4.94308,4.94115,4.94302,11000000.0
2009-11-30 13:31:00,4.94255,4.94425,4.94255,4.94313,11000000.0
2009-11-30 13:32:00,4.94364,4.94534,4.94363,4.94363,8000000.0
2009-11-30 13:33:00,4.94394,4.9452,4.94318,4.94369,14000000.0
2009-11-30 13:34:00,4.94561,4.94561,4.94294,4.94468,11000000.0
2009-11-30 13:35:00,4.94429,4.94437,4.94295,4.94437,16000000.0
2009-11-30 13:36:00,4.94375,4.944,4.94272,4.9433,8000000.0
2009-11-30 13:37:00,4.94252,4.94355,4.94175,4.94269,17000000.0
2009-11-30 13:38:00,4.94139,4.94316,4.94122,4.94212,14000000.0
2009-11-30 13:39:00,4.94172,4.94322,4.94172,4.94246,10000000.0
2009-11-30 13:40:00,4.94316,4.94348,4.94185,4.94256,8000000.0
2009-11-30 13:41:00,4.94352,4.94393,4.94249,4.94384,11000000.0
2009-11-30 13:42:00,4.94297,4.94333,4.94135,4.94169,14000000.0
2009-11-30 13:43:00,4.94308,4.94308,4.94197,4.94213,11000000.0
2009-11-30 13:44:00,4.94251,4.94251,4.94108,4.94122,11000000.0
2009-11-30 13:45:00,4.94182,4.94239,4.94119,4.94185,14000000.0
2009-11-30 13:46:00,4.94153,4.94208,4.94111,4.94208,11000000.0
2009-11-30 13:47:00,4.94207,4.94353,4.94118,4.94213,13000000.0
2009-11-30 13:48:00,4.94298,4.94366,4.94172,4.94366,14000000.0
2009-11-30 13:49:00,4.94354,4.94415,4.94228,4.94386,12000000.0
2009-11-30 13:50:00,4.94388,4.94585,4.94313,4.94502,16000000.0
2009-11-30 13:51:00,4.94625,4.94644,4.94422,4.94492,14000000.0
2009-11-30 13:52:00,4.94398,4.94464,4.94327,4.94407,10000000.0
2009-11-30 13:53:00,4.94324,4.94446,4.94223,4.94223,10000000.0
2009-11-30 13:54:00,4.94415,4.94421,4.94188,4.94188,8000000.0
2009-11-30 13:55:00,4.94312,4.94438,4.94239,4.94335,13000000.0
2009-11-30 13:56:00,4.9436,4.94378,4.94222,4.94351,17000000.0
2009-11-30 13:57:00,4.9427,4.94472,4.9427,4.94385,13000000.0
2009-11-30 13:58:00,4.94441,4.94441,4.94326,4.94389,7000000.0
2009-11-30 13:59:00,4.94488,4.94522,4.94378,4.94493,9000000.0
2009-11-30 14:00:00,4.94566,4.94566,4.94397,4.94506,7000000.0
2009-11-30 14:01:00,4.94441,4.94652,4.94441,4.94643,11000000.0
2009-11-30 14:02:00,4.94701,4.94733,4.94567,4.94733,19000000.0
2009-11-30 14:03:00,4.94676,4.94713,4.94487,4.94487,13000000.0
2009-11-30 14:04:00,4.94524,4.94704,4.94522,4.94621,22000000.0
2009-11-30 14:05:00,4.94495,4.94721,4.94495,4.94502,17000000.0
2009-11-30 14:06:00,4.94483,4.94655,4.94463,4.94608,11000000.0
2009-11-30 14:07:00,4.94686,4.94686,4.94562,4.94685,9000000.0
2009-11-30 14:08:00,4.94594,4.94664,4.94492,4.94512,11000000.0
2009-11-30 14:09:00,4.94645,4.94713,4.9457,4.94713,12000000.0
2009-11-30 14:10:00,4.94674,4.94726,4.94448,4.94551,13000000.0
2009-11-30 14:11:00,4.94482,4.94573,4.9433,4.94355,14000000.0
2009-11-30 14:12:00,4.94339,4.94531,4.94339,4.94512,11000000.0
2009-11-30 14:13:00,4.94494,4.94501,4.94353,4.94353,11000000.0
2009-11-30 14:14:00,4.94485,4.9449,4.9435,4.94418,7000000.0
2009-11-30 14:15:00,4.94295,4.94442,4.94248,4.94248,14000000.0
2009-11-30 14:16:00,4.94286,4.94502,4.94286,4.94433,13000000.0
2009-11-30 14:17:00,4.94462,4.94592,4.94324,4.94383,22000000.0
2009-11-30 14:18:00,4.94542,4.94565,4.9445,4.9445,15000000.0
2009-11-30 14:19:00,4.94531,4.94546,4.94434,4.94529,12000000.0
2009-11-30 14:20:00,4.94452,4.94565,4.94415,4.94443,7000000.0
2009-11-30 14:21:00,4.94566,4.94566,4.94364,4.94364,13000000.0
2009-11-30 14:22:00,4.94603,4.94612,4.94481,4.94612,8000000.0
2009-11-30 14:23:00,4.94481,4.9465,4.94481,4.9465,11000000.0
2009-11-30 14:24:00,4.94675,4.94675,4.94442,4.94542,13000000.0
2009-11-30 14:25:00,4.94662,4.94662,4.94457,4.94552,15000000.0
2009-11-30 14:26:00,4.9448,4.94638,4.9448,4.94638,8000000.0
2009-11-30 14:27:00,4.94619,4.94752,4.94533,4.94752,10000000.0
2009-11-30 14:28:00,4.94828,4.94849,4.9468,4.94835,11000000.0
2009-11-30 14:29:00,4.94677,4.94837,4.94658,4.94792,21000000.0
2009-11-30 14:30:00,4.94831,4.94889,4.94662,4.94835,11000000.0
2009-11-30 14:31:00,4.94908,4.94921,4.94688,4.94802,17000000.0
2009-11-30 14:32:00,4.94826,4.94868,4.94719,4.94868,15000000.0
2009-11-30 14:33:00,4.94927,4.94927,4.9477,4.94859,8000000.0
2009-11-30 14:34:00,4.94788,4.94835,4.94654,4.94765,9000000.0
2009-11-30 14:35:00,4.94744,4.9479,4.94584,4.94697,11000000.0
2009-11-30 14:36:00,4.94753,4.94796,4.94623,4.94691,15000000.0
2009-11-30 14:37:00,4.94859,4.94917,4.94741,4.94791,8000000.0
2009-11-30 14:38:00,4.94785,4.94792,4.94653,4.94708,10000000.0
2009-11-30 14:39:00,4.94761,4.94794,4.94627,4.94748,19000000.0
2009-11-30 14:40:00,4.94729,4.94818,4.94633,4.94698,15000000.0
2009-11-30 14:41:00,4.94649,4.94914,4.94575,4.94914,15000000.0
2009-11-30 14:42:00,4.94896,4.94896,4.94667,4.94784,17000000.0
2009-11-30 14:43:00,4.94709,4.94729,4.94556,4.94704,15000000.0
2009-11-30 14:44:00,4.94698,4.9486,4.94665,4.94808,15000000.0
2009-11-30 14:45:00,4.94656,4.94786,4.94628,4.94628,9000000.0
2009-11-30 14:46:00,4.94708,4.94863,4.94654,4.94863,11000000.0
2009-11-30 14:47:00,4.94937,4.9509,4.94802,4.94891,12000000.0
2009-11-30 14:48:00,4.95044,4.95044,4.94738,4.94907,12000000.0
2009-11-30 14:49:00,4.94951,4.95067,4.94849,4.94869,12000000.0
2009-11-30 14:50:00,4.95088,4.95165,4.94937,4.95135,15000000.0
2009-11-30 14:51:00,4.95033,4.951,4.94933,4.95074,10000000.0
2009-11-30 14:52:00,4.9501,4.95012,4.9482,4.94861,13000000.0
2009-11-30 14:53:00,4.94846,4.94997,4.94768,4.94864,13000000.0
2009-11-30 14:54:00,4.94858,4.94867,4.94747,4.94747,9000000.0
2009-11-30 14:55:00,4.94686,4.94834,4.9458,4.9458,16000000.0
2009-11-30 14:56:00,4.94645,4.94674,4.94505,4.94674,15000000.0
2009-11-30 14:57:00,4.94652,4.94697,4.94527,4.94697,15000000.0
2009-11-30 14:58:00,4.94635,4.94636,4.94534,4.94633,11000000.0
2009-11-30 14:59:00,4.94634,4.94634,4.94393,4.94624,14000000.0
2009-11-30 15:00:00,4.94603,4.94652,4.9439,4.94561,18000000.0
2009-11-30 15:01:00,4.94504,4.94696,4.94504,4.94608,12000000.0
2009-11-30 15:02:00,4.94714,4.94724,4.94613,4.94675,7000000.0
2009-11-30 15:03:00,4.94693,4.947,4.94477,4.94491,18000000.0
2009-11-30 15:04:00,4.94663,4.94793,4.94509,4.94743,21000000.0
2009-11-30 15:05:00,4.94728,4.94771,4.94618,4.94744,13000000.0
2009-11-30 15:06:00,4.94603,4.94784,4.94601,4.94727,14000000.0
2009-11-30 15:07:00,4.94647,4.94744,4.94546,4.94737,22000000.0
2009-11-30 15:08:00,4.94753,4.94753,4.94535,4.94535,10000000.0
2009-11-30 15:09:00,4.94644,4.94694,4.94538,4.94574,9000000.0
2009-11-30 15:10:00,4.94753,4.94795,4.94616,4.94749,14000000.0
2009-11-30 15:11:00,4.94706,4.94819,4.94678,4.94819,12000000.0
2009-11-30 15:12:00,4.94802,4.94802,4.94616,4.94697,13000000.0
2009-11-30 15:13:00,4.94672,4.94753,4.94569,4.94725,12000000.0
2009-11-30 15:14:00,4.94734,4.94856,4.94688,4.94818,10000000.0
2009-11-30 15:15:00,4.94839,4.94839,4.94624,4.9481,16000000.0
2009-11-30 15:16:00,4.94675,4.9474,4.94572,4.94663,15000000.0
2009-11-30 15:17:00,4.94588,4.94756,4.94588,4.94756,14000000.0
2009-11-30 15:18:00,4.94729,4.9475,4.94584,4.94599,12000000.0
2009-11-30 15:19:00,4.94559,4.94727,4.94559,4.94727,11000000.0
2009-11-30 15:20:00,4.9456,4.94681,4.94507,4.94613,14000000.0
2009-11-30 15:21:00,4.94642,4.94642,4.94303,4.94409,14000000.0
2009-11-30 15:22:00,4.94392,4.94392,4.94256,4.94379,10000000.0
2009-11-30 15:23:00,4.94281,4.9431,4.94104,4.94104,11000000.0
2009-11-30 15:24:00,4.94267,4.94394,4.94228,4.94394,10000000.0
2009-11-30 15:25:00,4.94438,4.94458,4.94327,4.94362,16000000.0
2009-11-30 15:26:00,4.94318,4.94465,4.943,4.94461,15000000.0
2009-11-30 15:27:00,4.94257,4.94444,4.94238,4.94444,10000000.0
2009-11-30 15:28:00,4.94378,4.94428,4.94306,4.94345,11000000.0
2009-11-30 15:29:00,4.9438,4.9448,4.94318,4.9448,19000000.0
2009-11-30 15:30:00,4.94367,4.94559,4.94338,4.94449,10000000.0
2009-11-30 15:31:00,4.94493,4.94493,4.94266,4.94369,14000000.0
2009-11-30 15:32:00,4.94438,4.94465,4.94249,4.9445,12000000.0
2009-11-30 15:33:00,4.9447,4.94526,4.94317,4.94317,20000000.0
2009-11-30 15:34:00,4.94439,4.94588,4.94376,4.94458,12000000.0
2009-11-30 15:35:00,4.94511,4.94551,4.94367,4.94398,12000000.0
2009-11-30 15:36:00,4.94528,4.94528,4.94316,4.94409,10000000.0
2009-11-30 15:37:00,4.94326,4.94447,4.94272,4.94438,10000000.0
2009-11-30 15:38:00,4.94389,4.945,4.94347,4.945,13000000.0
2009-11-30 15:39:00,4.94419,4.94507,4.94401,4.94507,7000000.0
2009-11-30 15:40:00,4.94591,4.94631,4.94441,4.94628,10000000.0
2009-11-30 15:41:00,4.94694,4.94721,4.9454,4.94716,9000000.0
2009-11-30 15:42:00,4.94687,4.94713,4.9448,4.94507,13000000.0
2009-11-30 15:43:00,4.94727,4.94727,4.94427,4.94625,16000000.0
2009-11-30 15:44:00,4.94582,4.94666,4.94443,4.94546,14000000.0
2009-11-30 15:45:00,4.94662,4.94713,4.94502,4.94676,15000000.0
2009-11-30 15:46:00,4.94761,4.94843,4.94604,4.94667,13000000.0
2009-11-30 15:47:00,4.94778,4.94826,4.94645,4.94826,9000000.0
2009-11-30 15:48:00,4.94794,4.94801,4.94513,4.94513,21000000.0
2009-11-30 15:49:00,4.94641,4.94646,4.94412,4.94607,23000000.0
2009-11-30 15:50:00,4.94668,4.94838,4.9456,4.94798,12000000.0
2009-11-30 15:51:00,4.94644,4.94826,4.94644,4.94703,19000000.0
2009-11-30 15:52:00,4.94847,4.9504,4.94735,4.9477,15000000.0
2009-11-30 15:53:00,4.95047,4.95113,4.94936,4.95059,14000000.0
2009-11-30 15:54:00,4.9502,4.95116,4.94899,4.95045,15000000.0
2009-11-30 15:55:00,4.95005,4.9503,4.94793,4.94874,12000000.0
2009-11-30 15:56:00,4.94975,4.94975,4.94799,4.94933,18000000.0
2009-11-30 15:57:00,4.94958,4.94996,4.94839,4.94839,10000000.0
2009-11-30 15:58:00,4.95025,4.95124,4.94845,4.94994,22000000.0
2009-11-30 15:59:00,4.95021,4.95079,4.9486,4.95008,12000000.0
2009-11-30 16:00:00,4.9489,4.95021,4.94872,4.94993,12000000.0
2009-11-30 16:01:00,4.95039,4.95227,4.94938,4.95,12000000.0
2009-11-30 16:02:00,4.95141,4.95243,4.95067,4.95156,13000000.0
2009-11-30 16:03:00,4.95078,4.95161,4.94998,4.95138,13000000.0
2009-11-30 16:04:00,4.95109,4.95118,4.95,4.95083,11000000.0
2009-11-30 16:05:00,4.95066,4.95147,4.95012,4.95106,9000000.0
2009-11-30 16:06:00,4.95157,4.95157,4.94976,4.95122,14000000.0
2009-11-30 16:07:00,4.95067,4.95266,4.95067,4.95082,15000000.0
2009-11-30 16:08:00,4.95151,4.95215,4.95027,4.95158,15000000.0
2009-11-30 16:09:00,4.95155,4.95155,4.94953,4.95126,17000000.0
2009-11-30 16:10:00,4.95088,4.95194,4.94989,4.95056,14000000.0
2009-11-30 16:11:00,4.95058,4.95165,4.94957,4.95165,9000000.0
2009-11-30 16:12:00,4.95143,4.95322,4.95063,4.95266,15000000.0
2009-11-30 16:13:00,4.95223,4.95311,4.95123,4.95123,14000000.0
2009-11-30 16:14:00,4.95089,4.95284,4.95089,4.95247,12000000.0
2009-11-30 16:15:00,4.95128,4.95438,4.95128,4.95378,14000000.0
2009-11-30 16:16:00,4.95306,4.9533,4.95088,4.95219,13000000.0
2009-11-30 16:17:00,4.95263,4.95263,4.95109,4.95182,18000000.0
2009-11-30 16:18:00,4.95224,4.95271,4.95108,4.95108,13000000.0
2009-11-30 16:19:00,4.95179,4.95318,4.95156,4.95318,8000000.0
2009-11-30 16:20:00,4.95268,4.95418,4.95164,4.95418,13000000.0
2009-11-30 16:21:00,4.95314,4.95314,4.95137,4.95221,12000000.0
2009-11-30 16:22:00,4.95015,4.95143,4.9497,4.95143,11000000.0
2009-11-30 16:23:00,4.9516,4.9527,4.94968,4.9527,14000000.0
2009-11-30 16:24:00,4.95375,4.95456,4.95226,4.95352,15000000.0
2009-11-30 16:25:00,4.9548,4.9548,4.95305,4.95305,11000000.0
2009-11-30 16:26:00,4.95462,4.95462,4.95262,4.95369,8000000.0
2009-11-30 16:27:00,4.95247,4.95364,4.95212,4.95339,10000000.0
2009-11-30 16:28:00,4.95253,4.95444,4.95253,4.95421,15000000.0
2009-11-30 16:29:00,4.95412,4.95495,4.95337,4.95495,7000000.0
2009-11-30 16:30:00,4.95487,4.95487,4.95175,4.95356,16000000.0
2009-11-30 16:31:00,4.95208,4.95483,4.95182,4.95403,14000000.0
2009-11-30 16:32:00,4.95482,4.95485,4.95294,4.95294,7000000.0
2009-11-30 16:33:00,4.95539,4.95606,4.95446,4.95605,8000000.0
2009-11-30 16:34:00,4.95632,4.95632,4.95341,4.95514,8000000.0
2009-11-30 16:35:00,4.95477,4.95477,4.95265,4.95359,9000000.0
2009-11-30 16:36:00,4.95333,4.954,4.95126,4.95222,13000000.0
2009-11-30 16:37:00,4.95173,4.95265,4.95007,4.95146,18000000.0
2009-11-30 16:38:00,4.95021,4.95118,4.94965,4.95071,18000000.0
2009-11-30 16:39:00,4.95098,4.95251,4.94951,4.95133,20000000.0
2009-11-30 16:40:00,4.95051,4.9528,4.95051,4.95245,13000000.0
2009-11-30 16:41:00,4.95261,4.95261,4.95063,4.95158,20000000.0
2009-11-30 16:42:00,4.95171,4.95206,4.94757,4.94935,18000000.0
2009-11-30 16:43:00,4.94874,4.94934,4.94696,4.94704,15000000.0
2009-11-30 16:44:00,4.94677,4.94901,4.94677,4.94735,20000000.0
2009-11-30 16:45:00,4.94777,4.94939,4.94696,4.94862,13000000.0
2009-11-30 16:46:00,4.94858,4.94946,4.94746,4.94845,15000000.0
2009-11-30 16:47:00,4.94853,4.94924,4.94736,4.94915,8000000.0
2009-11-30 16:48:00,4.94909,4.95092,4.94873,4.95006,11000000.0
2009-11-30 16:49:00,4.94866,4.95159,4.94841,4.95084,12000000.0
2009-11-30 16:50:00,4.94927,4.95142,4.94927,4.95088,15000000.0
2009-11-30 16:51:00,4.95115,4.95127,4.94951,4.94981,18000000.0
2009-11-30 16:52:00,4.9511,4.95191,4.94977,4.94999,14000000.0
2009-11-30 16:53:00,4.94926,4.95152,4.94926,4.95152,8000000.0
2009-11-30 16:54:00,4.95029,4.95144,4.94957,4.95038,11000000.0
2009-11-30 16:55:00,4.95075,4.95075,4.94815,4.94921,12000000.0
2009-11-30 16:56:00,4.94978,4.95004,4.94899,4.9494,10000000.0
2009-11-30 16:57:00,4.94893,4.94925,4.94757,4.94893,8000000.0
2009-11-30 16:58:00,4.94827,4.94916,4.94746,4.94916,9000000.0
2009-11-30 16:59:00,4.94832,4.94915,4.9473,4.9484,13000000.0
2009-11-30 17:00:00,4.94817,4.94829,4.94698,4.94787,11000000.0
2009-11-30 17:01:00,4.94668,4.94668,4.9449,4.9449,12000000.0
2009-11-30 17:02:00,4.94621,4.94665,4.94549,4.94647,10000000.0
2009-11-30 17:03:00,4.94716,4.94861,4.94632,4.9484,16000000.0
2009-11-30 17:04:00,4.94605,4.94797,4.94605,4.94675,13000000.0
2009-11-30 17:05:00,4.94663,4.94794,4.94626,4.94777,16000000.0
2009-11-30 17:06:00,4.94744,4.94744,4.94418,4.94608,12000000.0
2009-11-30 17:07:00,4.94583,4.94583,4.94446,4.94478,8000000.0
2009-11-30 17:08:00,4.94545,4.94659,4.94387,4.94659,21000000.0
2009-11-30 17:09:00,4.94628,4.94662,4.9441,4.94642,16000000.0
2009-11-30 17:10:00,4.94533,4.94628,4.94455,4.94628,11000000.0
2009-11-30 17:11:00,4.9471,4.94722,4.94554,4.9457,11000000.0
2009-11-30 17:12:00,4.94465,4.9453,4.94387,4.94499,9000000.0
2009-11-30 17:13:00,4.94402,4.94558,4.94393,4.94513,9000000.0
2009-11-30 17:14:00,4.94353,4.94432,4.94231,4.94391,17000000.0
2009-11-30 17:15:00,4.94426,4.94454,4.94315,4.94454,11000000.0
2009-11-30 17:16:00,4.94436,4.94436,4.94289,4.94424,15000000.0
2009-11-30 17:17:00,4.94432,4.94435,4.94294,4.9434,13000000.0
2009-11-30 17:18:00,4.94415,4.94415,4.9423,4.9436,15000000.0
2009-11-30 17:19:00,4.94344,4.94525,4.94317,4.94383,17000000.0
2009-11-30 17:20:00,4.94542,4.94564,4.94389,4.94554,12000000.0
2009-11-30 17:21:00,4.9451,4.94595,4.94421,4.94595,7000000.0
2009-11-30 17:22:00,4.94586,4.94586,4.94364,4.94535,14000000.0
2009-11-30 17:23:00,4.94481,4.94516,4.94314,4.94314,13000000.0
2009-11-30 17:24:00,4.94533,4.94539,4.94356,4.94471,9000000.0
2009-11-30 17:25:00,4.94516,4.9452,4.94371,4.94486,11000000.0
2009-11-30 17:26:00,4.94409,4.94409,4.94257,4.94397,16000000.0
2009-11-30 17:27:00,4.94451,4.94451,4.94294,4.94401,9000000.0
2009-11-30 17:28:00,4.94364,4.94364,4.94212,4.94329,15000000.0
2009-11-30 17:29:00,4.94243,4.94333,4.94159,4.94332,11000000.0
2009-11-30 17:30:00,4.9431,4.9431,4.94097,4.9424,19000000.0
2009-11-30 17:31:00,4.94178,4.94209,4.94115,4.94154,11000000.0
2009-11-30 17:32:00,4.94227,4.94227,4.93936,4.94169,9000000.0
2009-11-30 17:33:00,4.94167,4.94203,4.94054,4.94203,10000000.0
2009-11-30 17:34:00,4.94086,4.9424,4.94086,4.94168,14000000.0
2009-11-30 17:35:00,4.94281,4.94322,4.9419,4.94276,13000000.0
2009-11-30 17:36:00,4.94167,4.94251,4.94103,4.94142,11000000.0
2009-11-30 17:37:00,4.94105,4.94289,4.94083,4.94201,15000000.0
2009-11-30 17:38:00,4.94298,4.94387,4.9408,4.94208,17000000.0
2009-11-30 17:39:00,4.94148,4.94368,4.94148,4.94368,8000000.0
2009-11-30 17:40:00,4.94306,4.94403,4.94202,4.94214,12000000.0
2009-11-30 17:41:00,4.94363,4.94445,4.94232,4.94266,21000000.0
2009-11-30 17:42:00,4.94395,4.94491,4.94309,4.9446,13000000.0
2009-11-30 17:43:00,4.94455,4.94529,4.94397,4.94529,11000000.0
2009-11-30 17:44:00,4.94589,4.94704,4.9446,4.94673,19000000.0
2009-11-30 17:45:00,4.94864,4.94925,4.94623,4.94901,10000000.0
2009-11-30 17:46:00,4.94806,4.95041,4.9479,4.95032,13000000.0
2009-11-30 17:47:00,4.95015,4.95015,4.94818,4.94866,9000000.0
2009-11-30 17:48:00,4.94875,4.94875,4.94685,4.94722,14000000.0
2009-11-30 17:49:00,4.94885,4.95021,4.94855,4.94938,14000000.0
2009-11-30 17:50:00,4.95034,4.95034,4.94851,4.94978,17000000.0
2009-11-30 17:51:00,4.9501,4.9501,4.9477,4.9477,13000000.0
2009-11-30 17:52:00,4.94857,4.95018,4.94828,4.94925,24000000.0
2009-11-30 17:53:00,4.94956,4.95094,4.94887,4.95023,16000000.0
2009-11-30 17:54:00,4.95058,4.95092,4.94941,4.95055,16000000.0
2009-11-30 17:55:00,4.94947,4.95249,4.94947,4.95249,13000000.0
2009-11-30 17:56:00,4.95282,4.95395,4.95174,4.95256,15000000.0
2009-11-30 17:57:00,4.9527,4.9527,4.95055,4.95184,10000000.0
2009-11-30 17:58:00,4.95093,4.95218,4.95006,4.95146,15000000.0
2009-11-30 17:59:00,4.94986,4.95241,4.94986,4.9516,13000000.0
2009-11-30 18:00:00,4.95197,4.9525,4.95022,4.95187,7000000.0
2009-11-30 18:01:00,4.95396,4.95652,4.95315,4.95623,18000000.0
2009-11-30 18:02:00,4.95727,4.95808,4.95578,4.95727,17000000.0
2009-11-30 18:03:00,4.95694,4.95721,4.95484,4.95623,16000000.0
2009-11-30 18:04:00,4.9542,4.95506,4.95241,4.95343,14000000.0
2009-11-30 18:05:00,4.95389,4.95389,4.95171,4.95369,13000000.0
2009-11-30 18:06:00,4.95402,4.95445,4.95226,4.95377,18000000.0
2009-11-30 18:07:00,4.95353,4.95483,4.95157,4.95257,12000000.0
2009-11-30 18:08:00,4.95309,4.95404,4.95219,4.95404,18000000.0
2009-11-30 18:09:00,4.9537,4.9537,4.95116,4.95268,12000000.0
2009-11-30 18:10:00,4.95122,4.95362,4.95122,4.95294,13000000.0
2009-11-30 18:11:00,4.95442,4.95499,4.95229,4.9548,10000000.0
2009-11-30 18:12:00,4.95478,4.95579,4.95392,4.95571,11000000.0
2009-11-30 18:13:00,4.95392,4.95501,4.95316,4.95493,14000000.0
2009-11-30 18:14:00,4.95532,4.95532,4.95285,4.95285,10000000.0
2009-11-30 18:15:00,4.95411,4.95411,4.95206,4.95206,10000000.0
2009-11-30 18:16:00,4.95161,4.95221,4.95116,4.95211,9000000.0
2009-11-30 18:17:00,4.95252,4.95381,4.95101,4.95295,18000000.0
2009-11-30 18:18:00,4.95352,4.95443,4.95195,4.95436,14000000.0
2009-11-30 18:19:00,4.95409,4.95436,4.95096,4.95176,10000000.0
2009-11-30 18:20:00,4.9518,4.95224,4.95021,4.95156,15000000.0
2009-11-30 18:21:00,4.95181,4.95271,4.95049,4.95196,18000000.0
2009-11-30 18:22:00,4.95256,4.95303,4.95118,4.95225,14000000.0
2009-11-30 18:23:00,4.95194,4.95309,4.95194,4.95298,7000000.0
2009-11-30 18:24:00,4.95231,4.95367,4.95205,4.95363,9000000.0
2009-11-30 18:25:00,4.95425,4.9555,4.95294,4.9544,13000000.0
2009-11-30 18:26:00,4.95559,4.95559,4.9535,4.95457,16000000.0
2009-11-30 18:27:00,4.9552,4.95588,4.95426,4.95525,14000000.0
2009-11-30 18:28:00,4.95504,4.95603,4.95419,4.95587,13000000.0
2009-11-30 18:29:00,4.95495,4.95734,4.95487,4.95734,11000000.0
2009-11-30 18:30:00,4.95839,4.96075,4.9576,4.96028,16000000.0
2009-11-30 18:31:00,4.96028,4.96043,4.95851,4.96038,12000000.0
2009-11-30 18:32:00,4.9597,4.96136,4.95936,4.96084,11000000.0
2009-11-30 18:33:00,4.96139,4.96247,4.96059,4.96197,13000000.0
2009-11-30 18:34:00,4.96089,4.96097,4.95848,4.95923,13000000.0
2009-11-30 18:35:00,4.95993,4.96193,4.95896,4.95963,18000000.0
2009-11-30 18:36:00,4.96091,4.96177,4.96004,4.96136,18000000.0
2009-11-30 18:37:00,4.96102,4.96104,4.95902,4.95981,18000000.0
2009-11-30 18:38:00,4.95955,4.95955,4.95738,4.95789,11000000.0
2009-11-30 18:39:00,4.95861,4.9589,4.95714,4.95811,11000000.0
2009-11-30 18:40:00,4.95772,4.95916,4.95639,4.95889,14000000.0
2009-11-30 18:41:00,4.95877,4.95939,4.95714,4.958,16000000.0
2009-11-30 18:42:00,4.95859,4.95976,4.95738,4.95841,14000000.0
2009-11-30 18:43:00,4.95895,4.95895,4.95668,4.95668,10000000.0
2009-11-30 18:44:00,4.95773,4.95863,4.95711,4.95849,13000000.0
2009-11-30 18:45:00,4.95744,4.95784,4.95629,4.95672,13000000.0
2009-11-30 18:46:00,4.95731,4.95764,4.95586,4.95736,12000000.0
2009-11-30 18:47:00,4.95655,4.95661,4.95535,4.95598,14000000.0
2009-11-30 18:48:00,4.95689,4.95852,4.95596,4.95741,15000000.0
2009-11-30 18:49:00,4.95699,4.95936,4.95699,4.95916,12000000.0
2009-11-30 18:50:00,4.95957,4.96,4.95823,4.95974,9000000.0
2009-11-30 18:51:00,4.95959,4.96046,4.95862,4.95989,17000000.0
2009-11-30 18:52:00,4.95932,4.95955,4.95833,4.95833,9000000.0
2009-11-30 18:53:00,4.95863,4.96134,4.95863,4.95938,14000000.0
2009-11-30 18:54:00,4.95957,4.96041,4.95842,4.95974,14000000.0
2009-11-30 18:55:00,4.95954,4.9602,4.95872,4.96019,10000000.0
2009-11-30 18:56:00,4.96019,4.96034,4.95816,4.95838,16000000.0
2009-11-30 18:57:00,4.95754,4.95986,4.95754,4.95781,17000000.0
2009-11-30 18:58:00,4.9587,4.95934,4.95723,4.95743,14000000.0
2009-11-30 18:59:00,4.95778,4.9585,4.95665,4.95816,14000000.0
2009-11-30 19:00:00,4.95797,4.95832,4.95678,4.95811,15000000.0
2009-11-30 19:01:00,4.9574,4.95767,4.95585,4.95706,15000000.0
2009-11-30 19:02:00,4.95614,4.95866,4.95614,4.95866,14000000.0
2009-11-30 19:03:00,4.95881,4.95944,4.9575,4.95866,14000000.0
2009-11-30 19:04:00,4.95758,4.95877,4.95745,4.95745,12000000.0
2009-11-30 19:05:00,4.95722,4.95949,4.95722,4.95799,15000000.0
2009-11-30 19:06:00,4.95794,4.96078,4.95794,4.9604,16000000.0
2009-11-30 19:07:00,4.96008,4.96062,4.95843,4.95945,20000000.0
2009-11-30 19:08:00,4.95901,4.95965,4.95831,4.95965,8000000.0
2009-11-30 19:09:00,4.95947,4.95947,4.95748,4.95877,17000000.0
2009-11-30 19:10:00,4.95771,4.95934,4.95771,4.95905,9000000.0
2009-11-30 19:11:00,4.95863,4.95938,4.95768,4.95768,16000000.0
2009-11-30 19:12:00,4.95929,4.95959,4.95779,4.95908,13000000.0
2009-11-30 19:13:00,4.9573,4.95778,4.95638,4.95767,10000000.0
2009-11-30 19:14:00,4.95721,4.95816,4.95589,4.958,20000000.0
2009-11-30 19:15:00,4.95698,4.95715,4.95528,4.95672,12000000.0
2009-11-30 19:16:00,4.95611,4.95611,4.95446,4.95551,8000000.0
2009-11-30 19:17:00,4.95627,4.95627,4.95494,4.95548,18000000.0
2009-11-30 19:18:00,4.95466,4.95505,4.95313,4.95375,11000000.0
2009-11-30 19:19:00,4.95419,4.95568,4.95316,4.95468,12000000.0
2009-11-30 19:20:00,4.95561,4.9562,4.95478,4.95601,14000000.0
2009-11-30 19:21:00,4.95616,4.95691,4.95529,4.95529,13000000.0
2009-11-30 19:22:00,4.95536,4.95674,4.95508,4.95545,12000000.0
2009-11-30 19:23:00,4.9549,4.95681,4.95471,4.95585,14000000.0
2009-11-30 19:24:00,4.95432,4.9561,4.95432,4.956,19000000.0
2009-11-30 19:25:00,4.9561,4.9562,4.9552,4.95578,8000000.0
2009-11-30 19:26:00,4.95604,4.95654,4.95484,4.95484,7000000.0
2009-11-30 19:27:00,4.95645,4.95682,4.95518,4.95586,20000000.0
2009-11-30 19:28:00,4.95688,4.9573,4.95593,4.95617,17000000.0
2009-11-30 19:29:00,4.95579,4.9571,4.95527,4.95527,10000000.0
2009-11-30 19:30:00,4.95626,4.95746,4.9553,4.95746,15000000.0
2009-11-30 19:31:00,4.95745,4.95758,4.95546,4.95676,11000000.0
2009-11-30 19:32:00,4.95548,4.95939,4.95548,4.95939,9000000.0
2009-11-30 19:33:00,4.95922,4.95963,4.9574,4.95916,14000000.0
2009-11-30 19:34:00,4.96045,4.96045,4.95828,4.9599,17000000.0
2009-11-30 19:35:00,4.95981,4.95981,4.95798,4.95919,8000000.0
2009-11-30 19:36:00,4.95929,4.96028,4.95834,4.95927,15000000.0
2009-11-30 19:37:00,4.95986,4.96043,4.95894,4.96024,8000000.0
2009-11-30 19:38:00,4.95969,4.96011,4.95816,4.95843,15000000.0
2009-11-30 19:39:00,4.95917,4.95917,4.95754,4.95754,17000000.0
2009-11-30 19:40:00,4.95734,4.95852,4.95675,4.95844,16000000.0
2009-11-30 19:41:00,4.95754,4.95967,4.95752,4.95967,11000000.0
2009-11-30 19:42:00,4.95961,4.95989,4.95847,4.95989,15000000.0
2009-11-30 19:43:00,4.95977,4.95977,4.9573,4.95934,14000000.0
2009-11-30 19:44:00,4.9594,4.95998,4.95832,4.95832,14000000.0
2009-11-30 19:45:00,4.9581,4.95981,4.9581,4.95905,15000000.0
2009-11-30 19:46:00,4.95936,4.95966,4.9578,4.95961,15000000.0
2009-11-30 19:47:00,4.95934,4.95939,4.95776,4.95867,16000000.0
2009-11-30 19:48:00,4.95932,4.96108,4.95859,4.95968,16000000.0
2009-11-30 19:49:00,4.95985,4.96096,4.95935,4.95935,8000000.0
2009-11-30 19:50:00,4.96045,4.96106,4.96039,4.9604,9000000.0
2009-11-30 19:51:00,4.96097,4.96248,4.96071,4.96202,19000000.0
2009-11-30 19:52:00,4.96141,4.96266,4.96103,4.96266,11000000.0
2009-11-30 19:53:00,4.96313,4.96313,4.96154,4.96239,14000000.0
2009-11-30 19:54:00,4.96264,4.96293,4.96126,4.96289,18000000.0
2009-11-30 19:55:00,4.96307,4.96322,4.96148,4.96214,13000000.0
2009-11-30 19:56:00,4.96216,4.96352,4.96165,4.96213,10000000.0
2009-11-30 19:57:00,4.96357,4.96431,4.96213,4.96321,16000000.0
2009-11-30 19:58:00,4.96142,4.96318,4.96129,4.96216,15000000.0
2009-11-30 19:59:00,4.96168,4.96378,4.96168,4.96241,14000000.0
2009-11-30 20:00:00,4.96397,4.964,4.96266,4.96382,11000000.0
2009-11-30 20:01:00,4.96303,4.96339,4.96233,4.96249,24000000.0
2009-11-30 20:02:00,4.96295,4.96319,4.96085,4.96085,11000000.0
2009-11-30 20:03:00,4.96023,4.96135,4.95857,4.95857,11000000.0
2009-11-30 20:04:00,4.95979,4.95985,4.95811,4.95895,10000000.0
2009-11-30 20:05:00,4.95909,4.95999,4.95854,4.95976,17000000.0
2009-11-30 20:06:00,4.95878,4.95949,4.95789,4.95949,10000000.0
2009-11-30 20:07:00,4.95928,4.96148,4.9586,4.96148,14000000.0
2009-11-30 20:08:00,4.96172,4.96172,4.95951,4.96033,13000000.0
2009-11-30 20:09:00,4.95925,4.96037,4.95917,4.96018,11000000.0
2009-11-30 20:10:00,4.9607,4.9607,4.95828,4.95828,11000000.0
2009-11-30 20:11:00,4.95907,4.9602,4.95847,4.9602,9000000.0
2009-11-30 20:12:00,4.96036,4.96036,4.95869,4.95891,16000000.0
2009-11-30 20:13:00,4.95933,4.95997,4.95906,4.95997,11000000.0
2009-11-30 20:14:00,4.95982,4.95982,4.9582,4.95954,19000000.0
2009-11-30 20:15:00,4.95915,4.95982,4.95818,4.95946,13000000.0
2009-11-30 20:16:00,4.95988,4.96019,4.95854,4.95866,15000000.0
2009-11-30 20:17:00,4.95867,4.959,4.95735,4.95816,8000000.0
2009-11-30 20:18:00,4.95814,4.95885,4.95719,4.95881,14000000.0
2009-11-30 20:19:00,4.95873,4.9594,4.95784,4.95905,14000000.0
2009-11-30 20:20:00,4.9582,4.9582,4.95661,4.95766,12000000.0
2009-11-30 20:21:00,4.95601,4.95776,4.95567,4.95776,9000000.0
2009-11-30 20:22:00,4.95779,4.95842,4.95708,4.95774,17000000.0
2009-11-30 20:23:00,4.95697,4.95779,4.95635,4.95639,11000000.0
2009-11-30 20:24:00,4.95694,4.95799,4.95593,4.95799,16000000.0
2009-11-30 20:25:00,4.9567,4.95736,4.95586,4.95627,11000000.0
2009-11-30 20:26:00,4.9548,4.95692,4.9548,4.9563,8000000.0
2009-11-30 20:27:00,4.9565,4.95698,4.95513,4.95661,13000000.0
2009-11-30 20:28:00,4.95554,4.95686,4.95452,4.9546,15000000.0
2009-11-30 20:29:00,4.95588,4.95588,4.95335,4.95335,16000000.0
2009-11-30 20:30:00,4.95242,4.95438,4.95221,4.95415,8000000.0
2009-11-30 20:31:00,4.95324,4.9534,4.95178,4.95335,18000000.0
2009-11-30 20:32:00,4.95239,4.9532,4.95229,4.95296,7000000.0
2009-11-30 20:33:00,4.95255,4.95438,4.95178,4.95438,13000000.0
2009-11-30 20:34:00,4.95463,4.95515,4.95362,4.9545,13000000.0
2009-11-30 20:35:00,4.95454,4.95487,4.95387,4.9546,9000000.0
2009-11-30 20:36:00,4.95358,4.95485,4.95285,4.95407,17000000.0
2009-11-30 20:37:00,4.95423,4.95451,4.95286,4.95297,14000000.0
2009-11-30 20:38:00,4.95387,4.95447,4.95274,4.95426,16000000.0
2009-11-30 20:39:00,4.95427,4.95448,4.95303,4.95366,14000000.0
2009-11-30 20:40:00,4.9542,4.95499,4.95328,4.95404,17000000.0
2009-11-30 20:41:00,4.95323,4.9557,4.95323,4.95425,16000000.0
2009-11-30 20:42:00,4.95439,4.95654,4.95439,4.95456,22000000.0
2009-11-30 20:43:00,4.95647,4.95742,4.95484,4.95742,18000000.0
2009-11-30 20:44:00,4.95641,4.95684,4.95527,4.95641,16000000.0
2009-11-30 20:45:00,4.95551,4.95711,4.95551,4.95704,8000000.0
2009-11-30 20:46:00,4.9571,4.9575,4.95535,4.95588,19000000.0
2009-11-30 20:47:00,4.95774,4.95774,4.95632,4.95632,12000000.0
2009-11-30 20:48:00,4.95777,4.95777,4.95512,4.95512,9000000.0
2009-11-30 20:49:00,4.95669,4.95669,4.95499,4.95614,19000000.0
2009-11-30 20:50:00,4.95533,4.95618,4.95419,4.95564,15000000.0
2009-11-30 20:51:00,4.95566,4.95566,4.95264,4.95455,9000000.0
2009-11-30 20:52:00,4.95428,4.95457,4.95293,4.95457,11000000.0
2009-11-30 20:53:00,4.95493,4.95493,4.953,4.95432,15000000.0
2009-11-30 20:54:00,4.95464,4.95562,4.95425,4.95562,12000000.0
2009-11-30 20:55:00,4.95337,4.95549,4.95326,4.95419,18000000.0
2009-11-30 20:56:00,4.95393,4.95393,4.95249,4.95337,12000000.0
2009-11-30 20:57:00,4.95274,4.95421,4.95245,4.95317,13000000.0
2009-11-30 20:58:00,4.9533,4.95429,4.95311,4.95357,11000000.0
2009-11-30 20:59:00,4.95406,4.95469,4.9531,4.9531,11000000.0
2009-11-30 21:00:00,4.95349,4.95569,4.95349,4.95558,17000000.0
2009-11-30 21:01:00,4.95448,4.95618,4.95448,4.95477,10000000.0
2009-11-30 21:02:00,4.95635,4.95659,4.95554,4.95659,8000000.0
2009-11-30 21:03:00,4.95644,4.9567,4.95501,4.95524,19000000.0
2009-11-30 21:04:00,4.95562,4.9565,4.95483,4.9565,18000000.0
2009-11-30 21:05:00,4.95635,4.95697,4.95503,4.95615,14000000.0
2009-11-30 21:06:00,4.955,4.95622,4.95394,4.95438,12000000.0
2009-11-30 21:07:00,4.95461,4.9559,4.95422,4.95476,10000000.0
2009-11-30 21:08:00,4.9551,4.95593,4.95349,4.95349,14000000.0
2009-11-30 21:09:00,4.95445,4.95592,4.95415,4.95473,16000000.0
2009-11-30 21:10:00,4.95528,4.95585,4.95456,4.95531,15000000.0
2009-11-30 21:11:00,4.95549,4.95549,4.95417,4.95483,13000000.0
2009-11-30 21:12:00,4.9545,4.9547,4.95374,4.95405,10000000.0
2009-11-30 21:13:00,4.95377,4.95474,4.95348,4.95447,14000000.0
2009-11-30 21:14:00,4.95415,4.95428,4.95325,4.95325,10000000.0
2009-11-30 21:15:00,4.95349,4.95598,4.95347,4.95522,15000000.0
2009-11-30 21:16:00,4.95472,4.95541,4.95377,4.95531,11000000.0
2009-11-30 21:17:00,4.9542,4.9557,4.9542,4.9556,13000000.0
2009-11-30 21:18:00,4.95574,4.95598,4.95379,4.95568,17000000.0
2009-11-30 21:19:00,4.95471,4.9555,4.95367,4.95545,12000000.0
2009-11-30 21:20:00,4.95538,4.956,4.9545,4.95535,14000000.0
2009-11-30 21:21:00,4.95642,4.95667,4.95583,4.95654,11000000.0
2009-11-30 21:22:00,4.95479,4.95668,4.95475,4.95668,9000000.0
2009-11-30 21:23:00,4.95701,4.95747,4.95568,4.95636,7000000.0
2009-11-30 21:24:00,4.95477,4.95684,4.95477,4.95512,11000000.0
2009-11-30 21:25:00,4.95691,4.95797,4.95636,4.95797,7000000.0
2009-11-30 21:26:00,4.95912,4.95932,4.95683,4.95851,13000000.0
2009-11-30 21:27:00,4.95863,4.95879,4.95746,4.95759,11000000.0
2009-11-30 21:28:00,4.95888,4.95948,4.95747,4.95948,15000000.0
2009-11-30 21:29:00,4.95812,4.95913,4.95758,4.95834,12000000.0
2009-11-30 21:30:00,4.95825,4.95912,4.95811,4.95832,10000000.0
2009-11-30 21:31:00,4.95843,4.95891,4.95771,4.95814,10000000.0
2009-11-30 21:32:00,4.95781,4.9587,4.95677,4.95717,12000000.0
2009-11-30 21:33:00,4.9562,4.95806,4.95584,4.95639,19000000.0
2009-11-30 21:34:00,4.95677,4.95678,4.95611,4.95642,8000000.0
2009-11-30 21:35:00,4.95791,4.95818,4.95593,4.95776,20000000.0
2009-11-30 21:36:00,4.95591,4.95799,4.95586,4.95647,19000000.0
2009-11-30 21:37:00,4.95755,4.95755,4.95514,4.95702,19000000.0
2009-11-30 21:38:00,4.95581,4.95832,4.95581,4.95776,13000000.0
2009-11-30 21:39:00,4.95664,4.95807,4.95664,4.95782,17000000.0
2009-11-30 21:40:00,4.95726,4.95846,4.95678,4.95846,7000000.0
2009-11-30 21:41:00,4.95828,4.95901,4.95762,4.95803,11000000.0
2009-11-30 21:42:00,4.95879,4.95879,4.95672,4.95803,18000000.0
2009-11-30 21:43:00,4.95864,4.95864,4.95675,4.95754,13000000.0
2009-11-30 21:44:00,4.95679,4.95777,4.95551,4.95551,16000000.0
2009-11-30 21:45:00,4.95733,4.95772,4.95588,4.95772,11000000.0
2009-11-30 21:46:00,4.95674,4.95928,4.95674,4.95841,13000000.0
2009-11-30 21:47:00,4.95918,4.95925,4.95719,4.95925,13000000.0
2009-11-30 21:48:00,4.9595,4.96017,4.95815,4.95901,17000000.0
2009-11-30 21:49:00,4.95944,4.95947,4.95775,4.95907,8000000.0
2009-11-30 21:50:00,4.95911,4.95967,4.95782,4.95782,11000000.0
2009-11-30 21:51:00,4.95863,4.95967,4.95802,4.95802,13000000.0
2009-11-30 21:52:00,4.95997,4.96056,4.95859,4.96009,13000000.0
2009-11-30 21:53:00,4.95914,4.95991,4.95824,4.95961,14000000.0
2009-11-30 21:54:00,4.95761,4.95931,4.95761,4.95909,11000000.0
2009-11-30 21:55:00,4.95935,4.95935,4.95781,4.95862,17000000.0
2009-11-30 21:56:00,4.95918,4.95921,4.95708,4.95868,12000000.0
2009-11-30 21:57:00,4.9594,4.9594,4.95811,4.9593,16000000.0
2009-11-30 21:58:00,4.95825,4.95906,4.95777,4.95794,9000000.0
2009-11-30 21:59:00,4.95886,4.95941,4.95716,4.95716,18000000.0
2009-11-30 22:00:00,4.95786,4.95935,4.95666,4.95709,13000000.0
2009-11-30 22:01:00,4.95648,4.95714,4.95548,4.95634,11000000.0
2009-11-30 22:02:00,4.95635,4.95814,4.95595,4.95687,17000000.0
2009-11-30 22:03:00,4.95695,4.95811,4.95652,4.95669,23000000.0
2009-11-30 22:04:00,4.95761,4.95761,4.95605,4.95652,15000000.0
2009-11-30 22:05:00,4.95561,4.95778,4.95561,4.95676,14000000.0
2009-11-30 22:06:00,4.95699,4.95764,4.95595,4.957,15000000.0
2009-11-30 22:07:00,4.95669,4.95834,4.95622,4.95628,9000000.0
2009-11-30 22:08:00,4.95496,4.95648,4.95465,4.95536,18000000.0
2009-11-30 22:09:00,4.95691,4.95691,4.95453,4.95453,11000000.0
2009-11-30 22:10:00,4.95532,4.95609,4.95393,4.95393,7000000.0
2009-11-30 22:11:00,4.95538,4.95538,4.95398,4.95442,8000000.0
2009-11-30 22:12:00,4.95425,4.95517,4.95352,4.95377,16000000.0
2009-11-30 22:13:00,4.95335,4.95516,4.95324,4.95486,24000000.0
2009-11-30 22:14:00,4.95417,4.95481,4.95361,4.95406,9000000.0
2009-11-30 22:15:00,4.95515,4.95521,4.95292,4.95387,10000000.0
2009-11-30 22:16:00,4.95323,4.95405,4.95232,4.95405,13000000.0
2009-11-30 22:17:00,4.95305,4.95364,4.95139,4.95154,20000000.0
2009-11-30 22:18:00,4.95052,4.95125,4.94959,4.95103,11000000.0
2009-11-30 22:19:00,4.94983,4.95126,4.94933,4.95126,15000000.0
2009-11-30 22:20:00,4.95122,4.95124,4.9496,4.94973,16000000.0
2009-11-30 22:21:00,4.95083,4.95129,4.94981,4.95023,12000000.0
2009-11-30 22:22:00,4.95161,4.95161,4.95014,4.95144,14000000.0
2009-11-30 22:23:00,4.95152,4.95182,4.95017,4.95174,11000000.0
2009-11-30 22:24:00,4.95124,4.95182,4.94997,4.95175,16000000.0
2009-11-30 22:25:00,4.94958,4.95208,4.94958,4.95156,14000000.0
2009-11-30 22:26:00,4.95153,4.95267,4.95134,4.95237,10000000.0
2009-11-30 22:27:00,4.95224,4.95244,4.94999,4.95131,14000000.0
2009-11-30 22:28:00,4.95094,4.95139,4.94938,4.94938,12000000.0
2009-11-30 22:29:00,4.95042,4.95106,4.94932,4.95088,13000000.0
2009-11-30 22:30:00,4.95061,4.95063,4.94905,4.94969,8000000.0
2009-11-30 22:31:00,4.95096,4.95096,4.94861,4.94878,11000000.0
2009-11-30 22:32:00,4.9487,4.9497,4.94729,4.94841,20000000.0
2009-11-30 22:33:00,4.94817,4.94872,4.94746,4.94746,11000000.0
2009-11-30 22:34:00,4.94803,4.94843,4.94671,4.94756,10000000.0
2009-11-30 22:35:00,4.94818,4.94883,4.94725,4.94883,13000000.0
2009-11-30 22:36:00,4.94784,4.94859,4.94745,4.94818,9000000.0
2009-11-30 22:37:00,4.94773,4.94898,4.94706,4.9485,13000000.0
2009-11-30 22:38:00,4.94902,4.94902,4.94762,4.94848,9000000.0
2009-11-30 22:39:00,4.9487,4.94923,4.94701,4.94901,12000000.0
2009-11-30 22:40:00,4.94846,4.94968,4.94805,4.94915,9000000.0
2009-11-30 22:41:00,4.94912,4.94996,4.94846,4.94943,14000000.0
2009-11-30 22:42:00,4.94911,4.95083,4.94911,4.95036,13000000.0
2009-11-30 22:43:00,4.95019,4.95082,4.94906,4.94962,12000000.0
2009-11-30 22:44:00,4.94995,4.95021,4.94783,4.95021,15000000.0
2009-11-30 22:45:00,4.94842,4.95012,4.94828,4.94828,13000000.0
2009-11-30 22:46:00,4.94922,4.95012,4.9485,4.94909,14000000.0
2009-11-30 22:47:00,4.94998,4.95021,4.94828,4.95003,15000000.0
2009-11-30 22:48:00,4.94949,4.9496,4.94808,4.94823,13000000.0
2009-11-30 22:49:00,4.94893,4.94966,4.94801,4.94966,13000000.0
2009-11-30 22:50:00,4.9486,4.94897,4.94767,4.94767,15000000.0
2009-11-30 22:51:00,4.94837,4.94918,4.94682,4.94682,14000000.0
2009-11-30 22:52:00,4.94806,4.94856,4.94706,4.94706,9000000.0
2009-11-30 22:53:00,4.94699,4.94836,4.94651,4.94824,15000000.0
2009-11-30 22:54:00,4.94839,4.9485,4.94695,4.9485,17000000.0
2009-11-30 22:55:00,4.94803,4.94804,4.94615,4.94615,16000000.0
2009-11-30 22:56:00,4.94809,4.94809,4.94628,4.94667,13000000.0
2009-11-30 22:57:00,4.94777,4.94832,4.94725,4.94786,8000000.0
2009-11-30 22:58:00,4.94847,4.94934,4.94749,4.94934,8000000.0
2009-11-30 22:59:00,4.94939,4.9506,4.94849,4.95024,19000000.0
2009-11-30 23:00:00,4.94954,4.95116,4.94954,4.95101,10000000.0
2009-11-30 23:01:00,4.95126,4.95138,4.95044,4.9507,7000000.0
2009-11-30 23:02:00,4.95066,4.95114,4.94997,4.95112,15000000.0
2009-11-30 23:03:00,4.95144,4.95144,4.94985,4.94985,17000000.0
2009-11-30 23:04:00,4.95162,4.95162,4.95032,4.95032,19000000.0
2009-11-30 23:05:00,4.94993,4.95106,4.94992,4.9504,9000000.0
2009-11-30 23:06:00,4.95078,4.95164,4.94995,4.95113,12000000.0
2009-11-30 23:07:00,4.95111,4.95196,4.95024,4.95196,14000000.0
2009-11-30 23:08:00,4.95204,4.9523,4.95093,4.9523,16000000.0
2009-11-30 23:09:00,4.95213,4.95251,4.95126,4.95249,9000000.0
2009-11-30 23:10:00,4.95159,4.95237,4.95078,4.95137,12000000.0
2009-11-30 23:11:00,4.95145,4.95236,4.95125,4.95214,14000000.0
2009-11-30 23:12:00,4.95071,4.95215,4.95071,4.95215,7000000.0
2009-11-30 23:13:00,4.95098,4.95306,4.95098,4.95299,14000000.0
2009-11-30 23:14:00,4.95241,4.95348,4.95184,4.95242,19000000.0
2009-11-30 23:15:00,4.95245,4.95331,4.95195,4.95316,13000000.0
2009-11-30 23:16:00,4.95273,4.95337,4.9516,4.95334,15000000.0
2009-11-30 23:17:00,4.95296,4.95331,4.95194,4.95331,11000000.0
2009-11-30 23:18:00,4.95122,4.95301,4.95122,4.95294,12000000.0
2009-11-30 23:19:00,4.95215,4.95284,4.95143,4.95143,14000000.0
2009-11-30 23:20:00,4.95211,4.95311,4.95161,4.95311,19000000.0
2009-11-30 23:21:00,4.95125,4.95288,4.95125,4.95288,7000000.0
2009-11-30 23:22:00,4.95132,4.95275,4.95132,4.95253,15000000.0
2009-11-30 23:23:00,4.95278,4.95334,4.952,4.95334,11000000.0
2009-11-30 23:24:00,4.95183,4.95313,4.95158,4.95231,14000000.0
2009-11-30 23:25:00,4.95232,4.95263,4.95108,4.95251,11000000.0
2009-11-30 23:26:00,4.95165,4.95266,4.95156,4.95156,14000000.0
2009-11-30 23:27:00,4.95295,4.95295,4.95108,4.95239,11000000.0
2009-11-30 23:28:00,4.95104,4.95249,4.95095,4.95188,12000000.0
2009-11-30 23:29:00,4.95252,4.95323,4.95129,4.95129,16000000.0
2009-11-30 23:30:00,4.95238,4.95338,4.95188,4.95288,20000000.0
2009-11-30 23:31:00,4.9529,4.9529,4.9522,4.95263,11000000.0
2009-11-30 23:32:00,4.952,4.95325,4.95144,4.95193,16000000.0
2009-11-30 23:33:00,4.9528,4.9532,4.95168,4.9526,12000000.0
2009-11-30 23:34:00,4.95222,4.95322,4.95151,4.95212,13000000.0
2009-11-30 23:35:00,4.95217,4.95291,4.95175,4.95243,9000000.0
2009-11-30 23:36:00,4.95238,4.95255,4.9519,4.9519,9000000.0
2009-11-30 23:37:00,4.95246,4.95364,4.95168,4.95168,14000000.0
2009-11-30 23:38:00,4.95271,4.95381,4.9524,4.9524,13000000.0
2009-11-30 23:39:00,4.95285,4.95339,4.95226,4.95282,17000000.0
2009-11-30 23:40:00,4.95296,4.95336,4.95172,4.95241,12000000.0
2009-11-30 23:41:00,4.9531,4.9531,4.95198,4.95242,17000000.0
2009-11-30 23:42:00,4.95182,4.95305,4.95149,4.95279,22000000.0
2009-11-30 23:43:00,4.95132,4.9535,4.95132,4.95157,15000000.0
2009-11-30 23:44:00,4.95237,4.95354,4.95191,4.95244,14000000.0
2009-11-30 23:45:00,4.95274,4.95362,4.95233,4.95362,20000000.0
2009-11-30 23:46:00,4.95172,4.95361,4.95172,4.95336,14000000.0
2009-11-30 23:47:00,4.95393,4.95393,4.95184,4.95267,10000000.0
2009-11-30 23:48:00,4.95321,4.95321,4.95196,4.95196,18000000.0
2009-11-30 23:49:00,4.95259,4.95341,4.95191,4.95327,14000000.0
2009-11-30 23:50:00,4.95333,4.95364,4.95166,4.95274,13000000.0
2009-11-30 23:51:00,4.95255,4.95303,4.95142,4.95142,8000000.0
2009-11-30 23:52:00,4.95256,4.95354,4.95193,4.95279,16000000.0
2009-11-30 23:53:00,4.9525,4.95344,4.95209,4.95287,18000000.0
2009-11-30 23:54:00,4.95293,4.95321,4.9521,4.95239,12000000.0
2009-11-30 23:55:00,4.95255,4.9534,4.95171,4.95248,19000000.0
2009-11-30 23:56:00,4.95263,4.95311,4.95166,4.95303,14000000.0
2009-11-30 23:57:00,4.95309,4.95369,4.95212,4.9527,16000000.0
2009-11-30 23:58:00,4.9529,4.95383,4.95236,4.95236,13000000.0
2009-11-30 23:59:00,4.95238,4.95363,4.9522,4.95363,14000000.0
2009-12-01 00:00:00,4.95347,4.95377,4.9526,4.95339,17000000.0
2009-12-01 00:01:00,4.95331,4.95359,4.95208,4.95339,12000000.0
2009-12-01 00:02:00,4.95216,4.9533,4.95216,4.95224,15000000.0
2009-12-01 00:03:00,4.95289,4.9536,4.95197,4.95242,14000000.0
2009-12-01 00:04:00,4.95212,4.95325,4.95212,4.95259,12000000.0
2009-12-01 00:05:00,4.95255,4.95258,4.95187,4.95248,12000000.0
2009-12-01 00:06:00,4.9518,4.95341,4.9518,4.95255,12000000.0
2009-12-01 00:07:00,4.95301,4.95336,4.95175,4.95175,11000000.0
2009-12-01 00:08:00,4.95311,4.95316,4.95158,4.95245,15000000.0
2009-12-01 00:09:00,4.95286,4.95353,4.95176,4.95254,12000000.0
2009-12-01 00:10:00,4.95245,4.95321,4.95151,4.95267,19000000.0
2009-12-01 00:11:00,4.95273,4.95304,4.9524,4.95264,8000000.0
2009-12-01 00:12:00,4.9529,4.95337,4.9518,4.95228,9000000.0
2009-12-01 00:13:00,4.95292,4.9538,4.95222,4.9527,13000000.0
2009-12-01 00:14:00,4.95276,4.95388,4.95218,4.95313,14000000.0
2009-12-01 00:15:00,4.95212,4.95395,4.95212,4.95333,12000000.0
2009-12-01 00:16:00,4.95239,4.95324,4.95178,4.95324,12000000.0
2009-12-01 00:17:00,4.95173,4.95341,4.95173,4.95341,10000000.0
2009-12-01 00:18:00,4.95204,4.9535,4.95204,4.95335,19000000.0
2009-12-01 00:19:00,4.95307,4.95374,4.95231,4.95298,12000000.0
2009-12-01 00:20:00,4.9536,4.95371,4.95253,4.95313,11000000.0
2009-12-01 00:21:00,4.9528,4.95382,4.95207,4.95319,14000000.0
2009-12-01 00:22:00,4.95147,4.95351,4.95147,4.95222,13000000.0
2009-12-01 00:23:00,4.9515,4.95317,4.9515,4.95171,13000000.0
2009-12-01 00:24:00,4.95319,4.95362,4.95114,4.95114,9000000.0
2009-12-01 00:25:00,4.95348,4.95348,4.95155,4.95253,13000000.0
2009-12-01 00:26:00,4.95226,4.95238,4.9499,4.95059,14000000.0
2009-12-01 00:27:00,4.95291,4.95292,4.95095,4.95213,15000000.0
2009-12-01 00:28:00,4.95068,4.95242,4.95046,4.95137,7000000.0
2009-12-01 00:29:00,4.95138,4.9525,4.95077,4.95187,17000000.0
2009-12-01 00:30:00,4.95142,4.95214,4.95059,4.95153,9000000.0
2009-12-01 00:31:00,4.9517,4.95272,4.95159,4.95228,13000000.0
2009-12-01 00:32:00,4.95333,4.9534,4.95184,4.9534,8000000.0
2009-12-01 00:33:00,4.95333,4.95333,4.95093,4.95093,19000000.0
2009-12-01 00:34:00,4.95056,4.95222,4.95056,4.95202,15000000.0
2009-12-01 00:35:00,4.95155,4.95197,4.95081,4.95081,12000000.0
2009-12-01 00:36:00,4.95035,4.95186,4.95035,4.95186,15000000.0
2009-12-01 00:37:00,4.95027,4.95195,4.95027,4.95195,15000000.0
2009-12-01 00:38:00,4.95135,4.95231,4.95037,4.95091,18000000.0
2009-12-01 00:39:00,4.95168,4.95231,4.95076,4.95103,20000000.0
2009-12-01 00:40:00,4.95184,4.95243,4.95116,4.95221,10000000.0
2009-12-01 00:41:00,4.95047,4.95223,4.95047,4.95171,9000000.0
2009-12-01 00:42:00,4.95108,4.95235,4.95108,4.9521,16000000.0
2009-12-01 00:43:00,4.95086,4.95258,4.95086,4.95244,16000000.0
2009-12-01 00:44:00,4.9505,4.95254,4.9505,4.95128,10000000.0
2009-12-01 00:45:00,4.95239,4.95286,4.95143,4.95231,16000000.0
2009-12-01 00:46:00,4.95194,4.95366,4.95186,4.95256,12000000.0
2009-12-01 00:47:00,4.95326,4.95364,4.95228,4.95245,8000000.0
2009-12-01 00:48:00,4.95268,4.95494,4.95268,4.95425,16000000.0
2009-12-01 00:49:00,4.95249,4.95473,4.95247,4.95473,11000000.0
2009-12-01 00:50:00,4.95485,4.95526,4.95332,4.95332,9000000.0
2009-12-01 00:51:00,4.95413,4.95454,4.95338,4.9537,9000000.0
2009-12-01 00:52:00,4.95396,4.95513,4.95346,4.95396,18000000.0
2009-12-01 00:53:00,4.95359,4.95456,4.95309,4.95382,12000000.0
2009-12-01 00:54:00,4.95263,4.9543,4.95263,4.95346,12000000.0
2009-12-01 00:55:00,4.95328,4.95419,4.95253,4.95319,11000000.0
2009-12-01 00:56:00,4.95272,4.95457,4.95272,4.95319,14000000.0
2009-12-01 00:57:00,4.95327,4.95373,4.95117,4.95248,15000000.0
2009-12-01 00:58:00,4.95132,4.95265,4.95132,4.95218,9000000.0
2009-12-01 00:59:00,4.95188,4.95305,4.95088,4.95193,17000000.0
2009-12-01 01:00:00,4.95157,4.95266,4.95152,4.95242,12000000.0
2009-12-01 01:01:00,4.95228,4.95228,4.95039,4.9516,15000000.0
2009-12-01 01:02:00,4.95149,4.95192,4.95036,4.95115,10000000.0
2009-12-01 01:03:00,4.95206,4.95254,4.95084,4.951,13000000.0
2009-12-01 01:04:00,4.95182,4.95273,4.95115,4.95273,13000000.0
2009-12-01 01:05:00,4.95326,4.95326,4.95147,4.95225,13000000.0
2009-12-01 01:06:00,4.95303,4.95303,4.95186,4.95243,12000000.0
2009-12-01 01:07:00,4.95324,4.95337,4.95294,4.95319,13000000.0
2009-12-01 01:08:00,4.95226,4.95268,4.95144,4.95194,15000000.0
2009-12-01 01:09:00,4.95263,4.95313,4.95161,4.95181,17000000.0
2009-12-01 01:10:00,4.95243,4.95293,4.95154,4.95292,10000000.0
2009-12-01 01:11:00,4.95252,4.95284,4.95167,4.95167,11000000.0
2009-12-01 01:12:00,4.95291,4.95304,4.9515,4.9515,10000000.0
2009-12-01 01:13:00,4.95215,4.95318,4.95124,4.95124,11000000.0
2009-12-01 01:14:00,4.9518,4.95252,4.95099,4.95099,13000000.0
2009-12-01 01:15:00,4.95294,4.95322,4.95156,4.95322,9000000.0
2009-12-01 01:16:00,4.95172,4.95321,4.95172,4.95242,12000000.0
2009-12-01 01:17:00,4.95297,4.95336,4.95188,4.95284,11000000.0
2009-12-01 01:18:00,4.95372,4.95372,4.95152,4.95261,12000000.0
2009-12-01 01:19:00,4.95151,4.95371,4.95151,4.95317,19000000.0
2009-12-01 01:20:00,4.95294,4.9532,4.95208,4.95257,11000000.0
2009-12-01 01:21:00,4.95318,4.95365,4.9526,4.95323,12000000.0
2009-12-01 01:22:00,4.9538,4.95414,4.95301,4.95339,9000000.0
2009-12-01 01:23:00,4.95233,4.95407,4.95233,4.95247,13000000.0
2009-12-01 01:24:00,4.95266,4.95395,4.95233,4.95233,14000000.0
2009-12-01 01:25:00,4.95345,4.954,4.95276,4.95276,11000000.0
2009-12-01 01:26:00,4.95347,4.9542,4.95315,4.95329,10000000.0
2009-12-01 01:27:00,4.95275,4.95407,4.95268,4.95407,17000000.0
2009-12-01 01:28:00,4.95233,4.95344,4.95233,4.95242,13000000.0
2009-12-01 01:29:00,4.95399,4.95436,4.95279,4.95427,19000000.0
2009-12-01 01:30:00,4.95351,4.95369,4.9522,4.95224,15000000.0
2009-12-01 01:31:00,4.95229,4.95263,4.95075,4.95075,15000000.0
2009-12-01 01:32:00,4.95019,4.95138,4.94982,4.95001,12000000.0
2009-12-01 01:33:00,4.95174,4.95191,4.95085,4.95149,8000000.0
2009-12-01 01:34:00,4.95069,4.9523,4.95047,4.95184,18000000.0
2009-12-01 01:35:00,4.95165,4.95179,4.95023,4.95023,12000000.0
2009-12-01 01:36:00,4.95015,4.95149,4.95015,4.95128,16000000.0
2009-12-01 01:37:00,4.95092,4.95096,4.94964,4.95079,15000000.0
2009-12-01 01:38:00,4.95025,4.95045,4.94942,4.95044,18000000.0
2009-12-01 01:39:00,4.94993,4.95038,4.94892,4.94892,10000000.0
2009-12-01 01:40:00,4.94968,4.95002,4.9485,4.9485,11000000.0
2009-12-01 01:41:00,4.94805,4.94949,4.94727,4.94823,16000000.0
2009-12-01 01:42:00,4.94675,4.94829,4.94643,4.94643,14000000.0
2009-12-01 01:43:00,4.94685,4.94765,4.9457,4.94706,16000000.0
2009-12-01 01:44:00,4.94706,4.94839,4.94575,4.94718,15000000.0
2009-12-01 01:45:00,4.94745,4.94835,4.94656,4.94819,16000000.0
2009-12-01 01:46:00,4.94646,4.94727,4.94437,4.94437,9000000.0
2009-12-01 01:47:00,4.94502,4.94609,4.94394,4.94596,17000000.0
2009-12-01 01:48:00,4.94424,4.94541,4.94272,4.94357,16000000.0
2009-12-01 01:49:00,4.94418,4.94443,4.94287,4.94287,10000000.0
2009-12-01 01:50:00,4.9435,4.9452,4.94313,4.94408,11000000.0
2009-12-01 01:51:00,4.94216,4.94417,4.94139,4.94322,12000000.0
2009-12-01 01:52:00,4.94313,4.94313,4.94151,4.94181,12000000.0
2009-12-01 01:53:00,4.94236,4.94301,4.94101,4.94161,18000000.0
2009-12-01 01:54:00,4.94047,4.94288,4.94047,4.94152,14000000.0
2009-12-01 01:55:00,4.94244,4.94244,4.94139,4.94139,18000000.0
2009-12-01 01:56:00,4.94258,4.94329,4.94181,4.94212,8000000.0
2009-12-01 01:57:00,4.94273,4.94291,4.94168,4.94271,13000000.0
2009-12-01 01:58:00,4.94278,4.94309,4.9417,4.9417,11000000.0
2009-12-01 01:59:00,4.94257,4.94307,4.94183,4.94233,11000000.0
2009-12-01 02:00:00,4.94194,4.94222,4.94194,4.94203,16000000.0
2009-12-01 02:01:00,4.94464,4.94472,4.9433,4.94356,21000000.0
2009-12-01 02:02:00,4.94383,4.9456,4.94383,4.94543,10000000.0
2009-12-01 02:03:00,4.94342,4.94513,4.9434,4.94465,8000000.0
2009-12-01 02:04:00,4.94515,4.9455,4.94346,4.94346,14000000.0
2009-12-01 02:05:00,4.9445,4.94513,4.94349,4.9451,14000000.0
2009-12-01 02:06:00,4.9446,4.94489,4.94329,4.944,15000000.0
2009-12-01 02:07:00,4.94311,4.94435,4.94258,4.94258,10000000.0
2009-12-01 02:08:00,4.94406,4.94409,4.94255,4.94402,16000000.0
2009-12-01 02:09:00,4.94376,4.94484,4.94313,4.94313,18000000.0
2009-12-01 02:10:00,4.94371,4.94492,4.94329,4.94486,16000000.0
2009-12-01 02:11:00,4.94311,4.94451,4.94311,4.94445,14000000.0
2009-12-01 02:12:00,4.94269,4.94488,4.94269,4.94431,10000000.0
2009-12-01 02:13:00,4.94481,4.94599,4.94409,4.94574,15000000.0
2009-12-01 02:14:00,4.94599,4.94599,4.94383,4.94383,19000000.0
2009-12-01 02:15:00,4.944,4.94541,4.94351,4.94351,12000000.0
2009-12-01 02:16:00,4.94461,4.94479,4.9425,4.9425,18000000.0
2009-12-01 02:17:00,4.9438,4.94467,4.9428,4.94428,14000000.0
2009-12-01 02:18:00,4.94304,4.94436,4.94298,4.94433,12000000.0
2009-12-01 02:19:00,4.94375,4.94375,4.94242,4.94242,14000000.0
2009-12-01 02:20:00,4.94342,4.94504,4.94325,4.94461,13000000.0
2009-12-01 02:21:00,4.94285,4.94469,4.94285,4.94384,15000000.0
2009-12-01 02:22:00,4.94391,4.94571,4.94381,4.94399,13000000.0
2009-12-01 02:23:00,4.94569,4.94664,4.94464,4.94464,16000000.0
2009-12-01 02:24:00,4.94564,4.94655,4.94417,4.9453,17000000.0
2009-12-01 02:25:00,4.94507,4.9461,4.94455,4.94482,10000000.0
2009-12-01 02:26:00,4.94527,4.94623,4.94441,4.94463,13000000.0
2009-12-01 02:27:00,4.94551,4.94628,4.94504,4.94571,7000000.0
2009-12-01 02:28:00,4.9453,4.9453,4.94359,4.9447,9000000.0
2009-12-01 02:29:00,4.9448,4.94494,4.94356,4.94356,20000000.0
2009-12-01 02:30:00,4.94514,4.9454,4.94425,4.94425,11000000.0
2009-12-01 02:31:00,4.94546,4.94604,4.94473,4.94604,9000000.0
2009-12-01 02:32:00,4.94422,4.94589,4.94422,4.94488,13000000.0
2009-12-01 02:33:00,4.94347,4.94516,4.9434,4.94516,14000000.0
2009-12-01 02:34:00,4.94459,4.94545,4.94394,4.9448,17000000.0
2009-12-01 02:35:00,4.94455,4.94534,4.94386,4.94407,15000000.0
2009-12-01 02:36:00,4.9441,4.94516,4.94364,4.9451,14000000.0
2009-12-01 02:37:00,4.94568,4.94632,4.94408,4.94539,13000000.0
2009-12-01 02:38:00,4.94524,4.94656,4.94426,4.94579,14000000.0
2009-12-01 02:39:00,4.94568,4.94633,4.94477,4.94588,15000000.0
2009-12-01 02:40:00,4.94609,4.94623,4.94503,4.94617,12000000.0
2009-12-01 02:41:00,4.94639,4.94754,4.94548,4.94754,13000000.0
2009-12-01 02:42:00,4.94808,4.94882,4.94636,4.94816,16000000.0
2009-12-01 02:43:00,4.94806,4.94825,4.94678,4.94811,18000000.0
2009-12-01 02:44:00,4.94628,4.94777,4.94622,4.94777,10000000.0
2009-12-01 02:45:00,4.94645,4.94966,4.94645,4.9496,14000000.0
2009-12-01 02:46:00,4.94866,4.94969,4.94782,4.94902,18000000.0
2009-12-01 02:47:00,4.94955,4.94955,4.94801,4.94926,17000000.0
2009-12-01 02:48:00,4.94971,4.94973,4.94826,4.94854,7000000.0
2009-12-01 02:49:00,4.94839,4.94954,4.94809,4.94902,13000000.0
2009-12-01 02:50:00,4.94938,4.95028,4.94851,4.95028,14000000.0
2009-12-01 02:51:00,4.94945,4.94963,4.94842,4.94864,15000000.0
2009-12-01 02:52:00,4.94758,4.94955,4.94758,4.94955,15000000.0
2009-12-01 02:53:00,4.94879,4.94929,4.94755,4.94755,9000000.0
2009-12-01 02:54:00,4.94859,4.95132,4.94817,4.95132,13000000.0
2009-12-01 02:55:00,4.95186,4.9519,4.94994,4.9513,11000000.0
2009-12-01 02:56:00,4.95093,4.95241,4.94979,4.95014,18000000.0
2009-12-01 02:57:00,4.95108,4.95209,4.95038,4.95116,13000000.0
2009-12-01 02:58:00,4.9526,4.9526,4.95078,4.95097,9000000.0
2009-12-01 02:59:00,4.95067,4.95213,4.95016,4.95141,14000000.0
2009-12-01 03:00:00,4.95088,4.95189,4.9504,4.95144,11000000.0
2009-12-01 03:01:00,4.95108,4.95144,4.95015,4.95144,11000000.0
2009-12-01 03:02:00,4.95147,4.95215,4.95077,4.95153,11000000.0
2009-12-01 03:03:00,4.9521,4.95226,4.95028,4.95164,23000000.0
2009-12-01 03:04:00,4.94984,4.95103,4.94974,4.95014,11000000.0
2009-12-01 03:05:00,4.94979,4.95074,4.94915,4.94971,17000000.0
2009-12-01 03:06:00,4.95034,4.95034,4.94827,4.94827,9000000.0
2009-12-01 03:07:00,4.95003,4.95108,4.94901,4.95088,15000000.0
2009-12-01 03:08:00,4.94961,4.95062,4.94926,4.94995,12000000.0
2009-12-01 03:09:00,4.94996,4.95117,4.94914,4.95117,15000000.0
2009-12-01 03:10:00,4.94956,4.95091,4.94839,4.94839,19000000.0
2009-12-01 03:11:00,4.95035,4.9506,4.94912,4.95014,15000000.0
2009-12-01 03:12:00,4.95064,4.95064,4.94879,4.94988,18000000.0
2009-12-01 03:13:00,4.95002,4.95002,4.94859,4.94865,18000000.0
2009-12-01 03:14:00,4.94926,4.94994,4.94887,4.94994,10000000.0
2009-12-01 03:15:00,4.94816,4.94864,4.94724,4.94724,7000000.0
2009-12-01 03:16:00,4.94749,4.94807,4.94702,4.94745,8000000.0
2009-12-01 03:17:00,4.94717,4.94822,4.94645,4.94645,10000000.0
2009-12-01 03:18:00,4.94801,4.94824,4.94655,4.94655,15000000.0
2009-12-01 03:19:00,4.94668,4.94833,4.94668,4.94833,10000000.0
2009-12-01 03:20:00,4.94787,4.94826,4.94643,4.9477,16000000.0
2009-12-01 03:21:00,4.94644,4.94846,4.94644,4.94846,11000000.0
2009-12-01 03:22:00,4.9474,4.94906,4.94696,4.94906,10000000.0
2009-12-01 03:23:00,4.94911,4.9494,4.94814,4.94818,12000000.0
2009-12-01 03:24:00,4.9471,4.94998,4.9471,4.94935,13000000.0
2009-12-01 03:25:00,4.94964,4.94979,4.94849,4.94942,11000000.0
2009-12-01 03:26:00,4.94883,4.9491,4.94684,4.94809,13000000.0
2009-12-01 03:27:00,4.94948,4.94967,4.94807,4.94829,14000000.0
2009-12-01 03:28:00,4.94889,4.94952,4.94784,4.94937,18000000.0
2009-12-01 03:29:00,4.94886,4.94895,4.94741,4.94853,15000000.0
2009-12-01 03:30:00,4.94833,4.949,4.94802,4.94802,10000000.0
2009-12-01 03:31:00,4.94884,4.9491,4.94751,4.94901,13000000.0
2009-12-01 03:32:00,4.94885,4.94974,4.94809,4.9489,16000000.0
2009-12-01 03:33:00,4.94922,4.95002,4.94831,4.94902,13000000.0
2009-12-01 03:34:00,4.94975,4.95042,4.94883,4.95025,16000000.0
2009-12-01 03:35:00,4.95018,4.95071,4.9491,4.95071,10000000.0
2009-12-01 03:36:00,4.95133,4.95154,4.94983,4.95008,11000000.0
2009-12-01 03:37:00,4.95042,4.95136,4.94978,4.95113,13000000.0
2009-12-01 03:38:00,4.9508,4.95103,4.94983,4.95034,13000000.0
2009-12-01 03:39:00,4.95031,4.95045,4.94885,4.95045,13000000.0
2009-12-01 03:40:00,4.94986,4.95132,4.94896,4.95101,12000000.0
2009-12-01 03:41:00,4.95096,4.95096,4.949,4.95011,16000000.0
2009-12-01 03:42:00,4.95085,4.95086,4.94959,4.94971,21000000.0
2009-12-01 03:43:00,4.95146,4.95286,4.9501,4.95286,18000000.0
2009-12-01 03:44:00,4.95293,4.95293,4.95038,4.95095,15000000.0
2009-12-01 03:45:00,4.95185,4.95194,4.95055,4.95131,9000000.0
2009-12-01 03:46:00,4.95013,4.95108,4.94958,4.94978,8000000.0
2009-12-01 03:47:00,4.95049,4.95136,4.94968,4.94968,11000000.0
2009-12-01 03:48:00,4.95033,4.95082,4.94962,4.95046,9000000.0
2009-12-01 03:49:00,4.95006,4.95124,4.94933,4.95124,16000000.0
2009-12-01 03:50:00,4.9511,4.95163,4.94976,4.95112,19000000.0
2009-12-01 03:51:00,4.95086,4.95098,4.95018,4.95098,9000000.0
2009-12-01 03:52:00,4.94916,4.95121,4.94916,4.95018,19000000.0
2009-12-01 03:53:00,4.95056,4.95164,4.95023,4.95164,10000000.0
2009-12-01 03:54:00,4.95185,4.95185,4.95065,4.95174,17000000.0
2009-12-01 03:55:00,4.95105,4.95109,4.94935,4.95042,16000000.0
2009-12-01 03:56:00,4.94945,4.951,4.94945,4.95097,7000000.0
2009-12-01 03:57:00,4.95192,4.95192,4.95019,4.95045,11000000.0
2009-12-01 03:58:00,4.9502,4.95157,4.95009,4.95131,12000000.0
2009-12-01 03:59:00,4.94989,4.95083,4.94915,4.95055,17000000.0
2009-12-01 04:00:00,4.94946,4.95013,4.9486,4.94999,12000000.0
2009-12-01 04:01:00,4.95,4.95026,4.949,4.94981,16000000.0
2009-12-01 04:02:00,4.94944,4.95055,4.94859,4.95055,14000000.0
2009-12-01 04:03:00,4.95021,4.95105,4.94929,4.95096,12000000.0
2009-12-01 04:04:00,4.95072,4.95177,4.94941,4.95177,16000000.0
2009-12-01 04:05:00,4.95199,4.95328,4.95027,4.95328,13000000.0
2009-12-01 04:06:00,4.95158,4.95272,4.95145,4.9527,16000000.0
2009-12-01 04:07:00,4.95312,4.95388,4.95091,4.95121,13000000.0
2009-12-01 04:08:00,4.95152,4.95269,4.95093,4.95229,14000000.0
2009-12-01 04:09:00,4.95092,4.95363,4.95076,4.95363,10000000.0
2009-12-01 04:10:00,4.95185,4.95328,4.95074,4.95214,12000000.0
2009-12-01 04:11:00,4.9518,4.9518,4.95004,4.95037,14000000.0
2009-12-01 04:12:00,4.94963,4.95096,4.94933,4.9497,19000000.0
2009-12-01 04:13:00,4.95028,4.95122,4.94935,4.95033,20000000.0
2009-12-01 04:14:00,4.9494,4.95117,4.9494,4.94984,12000000.0
2009-12-01 04:15:00,4.95085,4.95153,4.95019,4.95153,8000000.0
2009-12-01 04:16:00,4.95207,4.95392,4.95127,4.95392,13000000.0
2009-12-01 04:17:00,4.954,4.95433,4.95228,4.9535,15000000.0
2009-12-01 04:18:00,4.95282,4.95356,4.95246,4.95356,9000000.0
2009-12-01 04:19:00,4.95335,4.95443,4.95272,4.95308,12000000.0
2009-12-01 04:20:00,4.95364,4.95401,4.95266,4.95386,9000000.0
2009-12-01 04:21:00,4.95346,4.9539,4.95209,4.95257,17000000.0
2009-12-01 04:22:00,4.95226,4.95298,4.95162,4.95162,14000000.0
2009-12-01 04:23:00,4.95287,4.95322,4.9516,4.9516,10000000.0
2009-12-01 04:24:00,4.95144,4.95277,4.95141,4.9525,12000000.0
2009-12-01 04:25:00,4.95307,4.95375,4.95232,4.95232,10000000.0
2009-12-01 04:26:00,4.95387,4.95438,4.9531,4.9535,7000000.0
2009-12-01 04:27:00,4.95291,4.95463,4.95291,4.95463,15000000.0
2009-12-01 04:28:00,4.95182,4.95333,4.95169,4.95253,7000000.0
2009-12-01 04:29:00,4.95298,4.95298,4.95124,4.95224,14000000.0
2009-12-01 04:30:00,4.95251,4.95277,4.95141,4.95189,11000000.0
2009-12-01 04:31:00,4.95207,4.95356,4.9515,4.9515,15000000.0
2009-12-01 04:32:00,4.95153,4.9527,4.95105,4.9527,17000000.0
2009-12-01 04:33:00,4.95306,4.95353,4.95134,4.95134,14000000.0
2009-12-01 04:34:00,4.95179,4.95264,4.95145,4.95216,9000000.0
2009-12-01 04:35:00,4.95203,4.95203,4.95067,4.95179,12000000.0
2009-12-01 04:36:00,4.95184,4.9522,4.95073,4.95083,12000000.0
2009-12-01 04:37:00,4.95102,4.95239,4.95102,4.9521,12000000.0
2009-12-01 04:38:00,4.95151,4.95161,4.95032,4.95061,11000000.0
2009-12-01 04:39:00,4.95145,4.95145,4.94928,4.95102,17000000.0
2009-12-01 04:40:00,4.95143,4.95185,4.95072,4.95081,9000000.0
2009-12-01 04:41:00,4.9525,4.9529,4.95131,4.95164,10000000.0
2009-12-01 04:42:00,4.95135,4.9517,4.95049,4.95151,8000000.0
2009-12-01 04:43:00,4.95124,4.95244,4.95005,4.95155,18000000.0
2009-12-01 04:44:00,4.9507,4.95242,4.95063,4.95146,9000000.0
2009-12-01 04:45:00,4.95061,4.951,4.94984,4.95082,9000000.0
2009-12-01 04:46:00,4.94995,4.95175,4.94995,4.95175,16000000.0
2009-12-01 04:47:00,4.94993,4.95108,4.94965,4.94978,12000000.0
2009-12-01 04:48:00,4.95058,4.95111,4.95002,4.95051,10000000.0
2009-12-01 04:49:00,4.94925,4.95254,4.94925,4.95254,16000000.0
2009-12-01 04:50:00,4.95184,4.95236,4.95069,4.95147,16000000.0
2009-12-01 04:51:00,4.95027,4.95183,4.95027,4.95072,20000000.0
2009-12-01 04:52:00,4.95199,4.95199,4.95007,4.95107,13000000.0
2009-12-01 04:53:00,4.95011,4.95121,4.95002,4.95034,11000000.0
2009-12-01 04:54:00,4.95099,4.95099,4.94931,4.94931,11000000.0
2009-12-01 04:55:00,4.94982,4.95066,4.94848,4.94848,12000000.0
2009-12-01 04:56:00,4.94836,4.95038,4.94836,4.95011,16000000.0
2009-12-01 04:57:00,4.94892,4.94985,4.94818,4.94942,7000000.0
2009-12-01 04:58:00,4.94817,4.94945,4.94752,4.94918,13000000.0
2009-12-01 04:59:00,4.94925,4.95041,4.94871,4.95022,17000000.0
2009-12-01 05:00:00,4.95006,4.95006,4.94856,4.94856,10000000.0
2009-12-01 05:01:00,4.94977,4.94988,4.94869,4.94974,13000000.0
2009-12-01 05:02:00,4.94866,4.95053,4.94861,4.95001,18000000.0
2009-12-01 05:03:00,4.94918,4.95044,4.949,4.949,9000000.0
2009-12-01 05:04:00,4.94846,4.94984,4.94823,4.94825,12000000.0
2009-12-01 05:05:00,4.94849,4.95054,4.94815,4.95054,10000000.0
2009-12-01 05:06:00,4.95136,4.95258,4.94918,4.95258,20000000.0
2009-12-01 05:07:00,4.95209,4.95209,4.95104,4.95116,10000000.0
2009-12-01 05:08:00,4.95217,4.95217,4.95015,4.95101,17000000.0
2009-12-01 05:09:00,4.94966,4.95198,4.94966,4.95198,15000000.0
2009-12-01 05:10:00,4.95206,4.95255,4.95103,4.95194,10000000.0
2009-12-01 05:11:00,4.95184,4.95195,4.94981,4.94981,16000000.0
2009-12-01 05:12:00,4.94991,4.95097,4.94972,4.95083,7000000.0
2009-12-01 05:13:00,4.95003,4.95141,4.95003,4.95093,12000000.0
2009-12-01 05:14:00,4.9513,4.95177,4.95039,4.95164,14000000.0
2009-12-01 05:15:00,4.95165,4.95319,4.95062,4.95261,16000000.0
2009-12-01 05:16:00,4.95346,4.95346,4.95181,4.95313,15000000.0
2009-12-01 05:17:00,4.95296,4.95357,4.95229,4.95342,10000000.0
2009-12-01 05:18:00,4.95418,4.95418,4.95111,4.95302,13000000.0
2009-12-01 05:19:00,4.95224,4.95224,4.95062,4.952,13000000.0
2009-12-01 05:20:00,4.9509,4.95129,4.94916,4.94983,20000000.0
2009-12-01 05:21:00,4.94886,4.95098,4.94886,4.94911,9000000.0
2009-12-01 05:22:00,4.94978,4.9511,4.94952,4.9496,17000000.0
2009-12-01 05:23:00,4.95076,4.95113,4.95005,4.95073,14000000.0
2009-12-01 05:24:00,4.95114,4.95127,4.94995,4.95124,19000000.0
2009-12-01 05:25:00,4.95163,4.95306,4.9511,4.95266,13000000.0
2009-12-01 05:26:00,4.95194,4.9532,4.9507,4.9507,13000000.0
2009-12-01 05:27:00,4.95191,4.95253,4.95047,4.95059,13000000.0
2009-12-01 05:28:00,4.95129,4.9513,4.9499,4.95053,10000000.0
2009-12-01 05:29:00,4.9502,4.95133,4.95009,4.95089,17000000.0
2009-12-01 05:30:00,4.95113,4.95147,4.94945,4.95027,21000000.0
2009-12-01 05:31:00,4.95112,4.95374,4.95098,4.95226,13000000.0
2009-12-01 05:32:00,4.95226,4.95328,4.95119,4.95226,16000000.0
2009-12-01 05:33:00,4.94988,4.95241,4.94889,4.95042,13000000.0
2009-12-01 05:34:00,4.94865,4.95093,4.948,4.94954,13000000.0
2009-12-01 05:35:00,4.94882,4.94957,4.94706,4.94754,14000000.0
2009-12-01 05:36:00,4.94824,4.94928,4.94707,4.94851,18000000.0
2009-12-01 05:37:00,4.94825,4.94921,4.94778,4.94921,12000000.0
2009-12-01 05:38:00,4.94917,4.94922,4.94728,4.94737,13000000.0
2009-12-01 05:39:00,4.94848,4.94959,4.94763,4.94959,21000000.0
2009-12-01 05:40:00,4.94887,4.94936,4.94796,4.94859,14000000.0
2009-12-01 05:41:00,4.94801,4.94885,4.9474,4.94885,13000000.0
2009-12-01 05:42:00,4.94749,4.95062,4.94749,4.95062,8000000.0
2009-12-01 05:43:00,4.95033,4.95064,4.9487,4.94966,13000000.0
2009-12-01 05:44:00,4.94962,4.95024,4.94851,4.94988,13000000.0
2009-12-01 05:45:00,4.94997,4.95026,4.94791,4.94791,24000000.0
2009-12-01 05:46:00,4.94949,4.95076,4.94888,4.95076,14000000.0
2009-12-01 05:47:00,4.94944,4.95037,4.94899,4.94994,11000000.0
2009-12-01 05:48:00,4.94942,4.95046,4.94857,4.94857,18000000.0
2009-12-01 05:49:00,4.94919,4.95222,4.94889,4.9517,10000000.0
2009-12-01 05:50:00,4.95268,4.95291,4.95064,4.95064,10000000.0
2009-12-01 05:51:00,4.95118,4.95301,4.95087,4.95301,11000000.0
2009-12-01 05:52:00,4.95121,4.95308,4.95095,4.95293,19000000.0
2009-12-01 05:53:00,4.95125,4.95237,4.94984,4.94991,15000000.0
2009-12-01 05:54:00,4.9502,4.9507,4.94961,4.94961,7000000.0
2009-12-01 05:55:00,4.95061,4.95121,4.94898,4.94898,12000000.0
2009-12-01 05:56:00,4.95027,4.95183,4.95027,4.95139,16000000.0
2009-12-01 05:57:00,4.95071,4.95079,4.94949,4.94994,11000000.0
2009-12-01 05:58:00,4.94878,4.9508,4.94878,4.95013,22000000.0
2009-12-01 05:59:00,4.94967,4.95079,4.94936,4.95079,9000000.0
2009-12-01 06:00:00,4.95028,4.95097,4.94985,4.95012,17000000.0
2009-12-01 06:01:00,4.95036,4.95248,4.95036,4.95244,18000000.0
2009-12-01 06:02:00,4.95288,4.95288,4.95042,4.95232,18000000.0
2009-12-01 06:03:00,4.95214,4.9528,4.95084,4.95234,16000000.0
2009-12-01 06:04:00,4.95185,4.95185,4.95096,4.9512,8000000.0
2009-12-01 06:05:00,4.95015,4.95189,4.95015,4.95145,10000000.0
2009-12-01 06:06:00,4.95158,4.95245,4.95103,4.95245,27000000.0
2009-12-01 06:07:00,4.95076,4.95275,4.95067,4.95275,17000000.0
2009-12-01 06:08:00,4.95171,4.95402,4.95123,4.95277,14000000.0
2009-12-01 06:09:00,4.95362,4.95424,4.9517,4.95199,13000000.0
2009-12-01 06:10:00,4.9528,4.95346,4.9516,4.95311,14000000.0
2009-12-01 06:11:00,4.95245,4.95308,4.95155,4.95159,16000000.0
2009-12-01 06:12:00,4.9523,4.95249,4.95064,4.95163,17000000.0
2009-12-01 06:13:00,4.95158,4.95174,4.95028,4.95028,14000000.0
2009-12-01 06:14:00,4.94937,4.95155,4.94848,4.95036,12000000.0
2009-12-01 06:15:00,4.9503,4.95086,4.94971,4.94971,13000000.0
2009-12-01 06:16:00,4.94985,4.95094,4.94906,4.94906,14000000.0
2009-12-01 06:17:00,4.94949,4.95156,4.94922,4.951,11000000.0
2009-12-01 06:18:00,4.95051,4.95175,4.94965,4.95026,12000000.0
2009-12-01 06:19:00,4.95052,4.9506,4.94868,4.94957,19000000.0
2009-12-01 06:20:00,4.94931,4.94989,4.94785,4.94785,11000000.0
2009-12-01 06:21:00,4.94776,4.94947,4.94776,4.94947,9000000.0
2009-12-01 06:22:00,4.94809,4.95019,4.94809,4.94901,22000000.0
2009-12-01 06:23:00,4.9492,4.94973,4.94803,4.94803,18000000.0
2009-12-01 06:24:00,4.95013,4.95049,4.94906,4.94953,8000000.0
2009-12-01 06:25:00,4.94988,4.94995,4.94863,4.94863,9000000.0
2009-12-01 06:26:00,4.94961,4.9501,4.9488,4.94977,13000000.0
2009-12-01 06:27:00,4.949,4.95055,4.949,4.95009,15000000.0
2009-12-01 06:28:00,4.95048,4.95102,4.94915,4.95087,18000000.0
2009-12-01 06:29:00,4.94932,4.9505,4.94895,4.9505,16000000.0
2009-12-01 06:30:00,4.94973,4.9503,4.94853,4.94853,10000000.0
2009-12-01 06:31:00,4.94902,4.9497,4.9486,4.94912,13000000.0
2009-12-01 06:32:00,4.9494,4.95006,4.94891,4.95006,10000000.0
2009-12-01 06:33:00,4.95008,4.95018,4.94859,4.94931,10000000.0
2009-12-01 06:34:00,4.94992,4.95024,4.94898,4.94898,15000000.0
2009-12-01 06:35:00,4.94988,4.95097,4.94925,4.94937,13000000.0
2009-12-01 06:36:00,4.95021,4.95099,4.94952,4.95052,23000000.0
2009-12-01 06:37:00,4.9512,4.95156,4.94979,4.95012,11000000.0
2009-12-01 06:38:00,4.95049,4.95155,4.95028,4.95155,17000000.0
2009-12-01 06:39:00,4.94978,4.95143,4.94978,4.95127,8000000.0
2009-12-01 06:40:00,4.95108,4.95108,4.94929,4.94929,15000000.0
2009-12-01 06:41:00,4.95054,4.9528,4.94952,4.95279,15000000.0
2009-12-01 06:42:00,4.95358,4.95375,4.95141,4.95151,16000000.0
2009-12-01 06:43:00,4.95273,4.9535,4.95167,4.95167,12000000.0
2009-12-01 06:44:00,4.95217,4.95341,4.9515,4.95322,13000000.0
2009-12-01 06:45:00,4.95291,4.95344,4.95078,4.95166,14000000.0
2009-12-01 06:46:00,4.95352,4.95413,4.95222,4.95256,12000000.0
2009-12-01 06:47:00,4.95264,4.95383,4.95247,4.95309,11000000.0
2009-12-01 06:48:00,4.95252,4.95375,4.95117,4.95175,15000000.0
2009-12-01 06:49:00,4.9524,4.95295,4.95147,4.95164,17000000.0
2009-12-01 06:50:00,4.95201,4.95261,4.95101,4.9511,13000000.0
2009-12-01 06:51:00,4.95269,4.95274,4.95128,4.95216,8000000.0
2009-12-01 06:52:00,4.95227,4.95297,4.95098,4.95196,14000000.0
2009-12-01 06:53:00,4.95139,4.95249,4.95117,4.95149,13000000.0
2009-12-01 06:54:00,4.95103,4.95189,4.95084,4.95117,8000000.0
2009-12-01 06:55:00,4.95185,4.95234,4.95128,4.95232,10000000.0
2009-12-01 06:56:00,4.95248,4.95248,4.95141,4.95202,11000000.0
2009-12-01 06:57:00,4.95285,4.95285,4.95106,4.95191,17000000.0
2009-12-01 06:58:00,4.95202,4.95238,4.95057,4.95057,12000000.0
2009-12-01 06:59:00,4.95187,4.95218,4.95032,4.95174,14000000.0
2009-12-01 07:00:00,4.95122,4.95177,4.95031,4.95063,11000000.0
2009-12-01 07:01:00,4.95065,4.95183,4.95027,4.95168,10000000.0
2009-12-01 07:02:00,4.95203,4.95247,4.95088,4.9512,14000000.0
2009-12-01 07:03:00,4.95138,4.95284,4.95138,4.95284,7000000.0
2009-12-01 07:04:00,4.95268,4.95424,4.95221,4.9533,16000000.0
2009-12-01 07:05:00,4.95321,4.95517,4.95285,4.95442,15000000.0
2009-12-01 07:06:00,4.95541,4.95729,4.95541,4.9559,16000000.0
2009-12-01 07:07:00,4.9554,4.95757,4.9554,4.95757,12000000.0
2009-12-01 07:08:00,4.95762,4.95762,4.95648,4.95732,8000000.0
2009-12-01 07:09:00,4.95807,4.95831,4.95721,4.95817,8000000.0
2009-12-01 07:10:00,4.95831,4.95868,4.95753,4.95759,16000000.0
2009-12-01 07:11:00,4.95917,4.95956,4.95713,4.95882,17000000.0
2009-12-01 07:12:00,4.95945,4.96015,4.95762,4.96015,20000000.0
2009-12-01 07:13:00,4.96041,4.96062,4.95898,4.95909,18000000.0
2009-12-01 07:14:00,4.96072,4.96144,4.9593,4.96142,11000000.0
2009-12-01 07:15:00,4.9619,4.96252,4.96037,4.96231,18000000.0
2009-12-01 07:16:00,4.96219,4.96437,4.96177,4.96343,18000000.0
2009-12-01 07:17:00,4.96352,4.96377,4.96209,4.963,12000000.0
2009-12-01 07:18:00,4.96238,4.96238,4.96044,4.96099,18000000.0
2009-12-01 07:19:00,4.96221,4.96221,4.96028,4.96122,14000000.0
2009-12-01 07:20:00,4.96174,4.96174,4.9593,4.95931,18000000.0
2009-12-01 07:21:00,4.96008,4.96015,4.95923,4.95938,13000000.0
2009-12-01 07:22:00,4.95865,4.95965,4.95827,4.95918,14000000.0
2009-12-01 07:23:00,4.95958,4.96011,4.95872,4.95896,15000000.0
2009-12-01 07:24:00,4.95914,4.96002,4.95877,4.95941,16000000.0
2009-12-01 07:25:00,4.95977,4.9601,4.95846,4.95932,15000000.0
2009-12-01 07:26:00,4.95867,4.95996,4.95834,4.9599,13000000.0
2009-12-01 07:27:00,4.95927,4.95952,4.9586,4.95952,12000000.0
2009-12-01 07:28:00,4.95936,4.95966,4.95824,4.95824,22000000.0
2009-12-01 07:29:00,4.95945,4.95945,4.95834,4.95843,16000000.0
2009-12-01 07:30:00,4.95982,4.95997,4.95885,4.95988,14000000.0
2009-12-01 07:31:00,4.95778,4.95991,4.95768,4.95851,13000000.0
2009-12-01 07:32:00,4.95972,4.95983,4.95849,4.9587,9000000.0
2009-12-01 07:33:00,4.95975,4.96031,4.95894,4.96031,7000000.0
2009-12-01 07:34:00,4.96056,4.96095,4.95962,4.96005,18000000.0
2009-12-01 07:35:00,4.96067,4.96067,4.95922,4.95962,9000000.0
2009-12-01 07:36:00,4.9596,4.96143,4.9596,4.96093,13000000.0
2009-12-01 07:37:00,4.95999,4.95999,4.95608,4.95795,11000000.0
2009-12-01 07:38:00,4.95779,4.95809,4.95671,4.95789,11000000.0
2009-12-01 07:39:00,4.95789,4.95798,4.95614,4.95725,19000000.0
2009-12-01 07:40:00,4.9562,4.95712,4.95543,4.95543,11000000.0
2009-12-01 07:41:00,4.95664,4.9571,4.95468,4.95607,7000000.0
2009-12-01 07:42:00,4.95662,4.95671,4.95518,4.95543,13000000.0
2009-12-01 07:43:00,4.95624,4.95648,4.95431,4.95431,14000000.0
2009-12-01 07:44:00,4.95678,4.95707,4.95486,4.95486,10000000.0
2009-12-01 07:45:00,4.95547,4.95666,4.95534,4.95607,8000000.0
2009-12-01 07:46:00,4.95555,4.95727,4.9555,4.95665,13000000.0
2009-12-01 07:47:00,4.95592,4.95805,4.95591,4.95654,15000000.0
2009-12-01 07:48:00,4.95829,4.95829,4.95625,4.95652,13000000.0
2009-12-01 07:49:00,4.95552,4.95646,4.95474,4.95531,10000000.0
2009-12-01 07:50:00,4.95509,4.95644,4.9543,4.95604,17000000.0
2009-12-01 07:51:00,4.95496,4.95556,4.95368,4.95368,16000000.0
2009-12-01 07:52:00,4.95493,4.95549,4.95326,4.95427,13000000.0
2009-12-01 07:53:00,4.95449,4.955,4.95381,4.95469,10000000.0
2009-12-01 07:54:00,4.95394,4.95533,4.95383,4.95533,11000000.0
2009-12-01 07:55:00,4.95466,4.95528,4.95363,4.95491,12000000.0
2009-12-01 07:56:00,4.95457,4.95526,4.95343,4.95376,13000000.0
2009-12-01 07:57:00,4.95339,4.95435,4.95305,4.95397,8000000.0
2009-12-01 07:58:00,4.95451,4.95459,4.9534,4.95395,14000000.0
2009-12-01 07:59:00,4.95429,4.95527,4.95382,4.95389,15000000.0
2009-12-01 08:00:00,4.95473,4.95581,4.95417,4.95431,10000000.0
2009-12-01 08:01:00,4.95564,4.95564,4.95384,4.9539,13000000.0
2009-12-01 08:02:00,4.95475,4.95528,4.95398,4.95398,14000000.0
2009-12-01 08:03:00,4.95491,4.95622,4.95424,4.95622,12000000.0
2009-12-01 08:04:00,4.95593,4.95616,4.95466,4.95549,16000000.0
2009-12-01 08:05:00,4.95592,4.95723,4.95539,4.95723,14000000.0
2009-12-01 08:06:00,4.95661,4.95829,4.95652,4.95673,19000000.0
2009-12-01 08:07:00,4.95727,4.95853,4.95706,4.95706,19000000.0
2009-12-01 08:08:00,4.95637,4.95727,4.95629,4.9567,11000000.0
2009-12-01 08:09:00,4.95677,4.95697,4.95568,4.95666,10000000.0
2009-12-01 08:10:00,4.9567,4.95703,4.95609,4.9562,16000000.0
2009-12-01 08:11:00,4.95561,4.9564,4.95532,4.95619,9000000.0
2009-12-01 08:12:00,4.95647,4.95648,4.95488,4.95648,10000000.0
2009-12-01 08:13:00,4.95664,4.95685,4.95516,4.95561,11000000.0
2009-12-01 08:14:00,4.956,4.95613,4.95479,4.9558,12000000.0
2009-12-01 08:15:00,4.95543,4.95606,4.95448,4.95606,15000000.0
2009-12-01 08:16:00,4.95583,4.95583,4.95363,4.95378,14000000.0
2009-12-01 08:17:00,4.95525,4.95525,4.95362,4.95429,10000000.0
2009-12-01 08:18:00,4.95509,4.95547,4.95441,4.95472,9000000.0
2009-12-01 08:19:00,4.9542,4.95499,4.95402,4.95468,11000000.0
2009-12-01 08:20:00,4.95451,4.95487,4.95391,4.95486,11000000.0
2009-12-01 08:21:00,4.95576,4.95632,4.95423,4.9553,20000000.0
2009-12-01 08:22:00,4.95503,4.95628,4.95489,4.95628,8000000.0
2009-12-01 08:23:00,4.95575,4.95575,4.95361,4.95512,12000000.0
2009-12-01 08:24:00,4.95526,4.95526,4.95274,4.95427,13000000.0
2009-12-01 08:25:00,4.95314,4.95454,4.95271,4.95454,12000000.0
2009-12-01 08:26:00,4.95445,4.95445,4.95268,4.95385,13000000.0
2009-12-01 08:27:00,4.95419,4.95419,4.95239,4.954,11000000.0
2009-12-01 08:28:00,4.95392,4.95418,4.95282,4.95418,8000000.0
2009-12-01 08:29:00,4.95409,4.95572,4.95279,4.95443,12000000.0
2009-12-01 08:30:00,4.95527,4.95542,4.95408,4.95514,11000000.0
2009-12-01 08:31:00,4.95513,4.9556,4.95353,4.95447,10000000.0
2009-12-01 08:32:00,4.95594,4.95594,4.95444,4.95562,13000000.0
2009-12-01 08:33:00,4.95529,4.9556,4.95423,4.95518,11000000.0
2009-12-01 08:34:00,4.95532,4.95585,4.9541,4.95554,17000000.0
2009-12-01 08:35:00,4.95597,4.95697,4.95544,4.95697,11000000.0
2009-12-01 08:36:00,4.95645,4.95703,4.95613,4.95701,10000000.0
2009-12-01 08:37:00,4.95624,4.95791,4.95609,4.95709,9000000.0
2009-12-01 08:38:00,4.95764,4.95828,4.95497,4.95658,18000000.0
2009-12-01 08:39:00,4.9555,4.95766,4.95502,4.95661,8000000.0
2009-12-01 08:40:00,4.95584,4.95609,4.95421,4.95421,7000000.0
2009-12-01 08:41:00,4.95605,4.95605,4.9538,4.95402,16000000.0
2009-12-01 08:42:00,4.95567,4.95619,4.95353,4.9558,14000000.0
2009-12-01 08:43:00,4.95645,4.95731,4.95521,4.95731,12000000.0
2009-12-01 08:44:00,4.95804,4.95804,4.95549,4.95641,9000000.0
2009-12-01 08:45:00,4.95583,4.95681,4.95516,4.95566,18000000.0
2009-12-01 08:46:00,4.95434,4.9566,4.95434,4.95592,14000000.0
2009-12-01 08:47:00,4.95573,4.95698,4.95432,4.9554,18000000.0
2009-12-01 08:48:00,4.95657,4.95657,4.95524,4.9561,12000000.0
2009-12-01 08:49:00,4.95662,4.95676,4.95477,4.95562,14000000.0
2009-12-01 08:50:00,4.95617,4.95675,4.95519,4.95621,16000000.0
2009-12-01 08:51:00,4.95548,4.95663,4.95383,4.95467,21000000.0
2009-12-01 08:52:00,4.95286,4.954,4.95286,4.95397,20000000.0
2009-12-01 08:53:00,4.95288,4.95297,4.95159,4.95233,7000000.0
2009-12-01 08:54:00,4.9517,4.95241,4.95083,4.95241,17000000.0
2009-12-01 08:55:00,4.95195,4.95195,4.95012,4.95095,12000000.0
2009-12-01 08:56:00,4.95043,4.95048,4.94789,4.9496,17000000.0
2009-12-01 08:57:00,4.94931,4.95006,4.94841,4.95006,16000000.0
2009-12-01 08:58:00,4.94912,4.95021,4.9479,4.94948,12000000.0
2009-12-01 08:59:00,4.94984,4.94984,4.9483,4.94863,13000000.0
2009-12-01 09:00:00,4.94914,4.94914,4.94725,4.94734,17000000.0
2009-12-01 09:01:00,4.94831,4.94834,4.94557,4.94712,13000000.0
2009-12-01 09:02:00,4.94622,4.94799,4.94603,4.94739,8000000.0
2009-12-01 09:03:00,4.94533,4.94702,4.9436,4.94492,16000000.0
2009-12-01 09:04:00,4.94456,4.94537,4.94357,4.94537,8000000.0
2009-12-01 09:05:00,4.94547,4.94547,4.94372,4.94509,11000000.0
2009-12-01 09:06:00,4.94502,4.9461,4.94412,4.9461,10000000.0
2009-12-01 09:07:00,4.9455,4.94684,4.945,4.94602,10000000.0
2009-12-01 09:08:00,4.94493,4.94619,4.94466,4.946,19000000.0
2009-12-01 09:09:00,4.94627,4.94708,4.94524,4.94695,16000000.0
2009-12-01 09:10:00,4.94481,4.94512,4.94354,4.94354,8000000.0
2009-12-01 09:11:00,4.94569,4.94632,4.94423,4.94623,11000000.0
2009-12-01 09:12:00,4.94585,4.94596,4.94429,4.94588,16000000.0
2009-12-01 09:13:00,4.94535,4.94609,4.94366,4.94374,15000000.0
2009-12-01 09:14:00,4.94352,4.94488,4.94288,4.94391,17000000.0
2009-12-01 09:15:00,4.94524,4.94524,4.94353,4.9445,12000000.0
2009-12-01 09:16:00,4.94533,4.94543,4.94385,4.94416,14000000.0
2009-12-01 09:17:00,4.94599,4.94605,4.94358,4.94358,14000000.0
2009-12-01 09:18:00,4.94455,4.94529,4.94344,4.94481,18000000.0
2009-12-01 09:19:00,4.94484,4.94537,4.94378,4.94451,14000000.0
2009-12-01 09:20:00,4.94528,4.94542,4.94354,4.94354,18000000.0
2009-12-01 09:21:00,4.94536,4.94575,4.9437,4.9437,17000000.0
2009-12-01 09:22:00,4.94471,4.94471,4.94259,4.94401,13000000.0
2009-12-01 09:23:00,4.9423,4.94483,4.9423,4.94483,12000000.0
2009-12-01 09:24:00,4.945,4.945,4.94297,4.94397,14000000.0
2009-12-01 09:25:00,4.94332,4.94338,4.94206,4.9432,9000000.0
2009-12-01 09:26:00,4.94263,4.94348,4.94172,4.94348,13000000.0
2009-12-01 09:27:00,4.94389,4.94418,4.94253,4.94418,13000000.0
2009-12-01 09:28:00,4.94244,4.94449,4.94244,4.94393,19000000.0
2009-12-01 09:29:00,4.94312,4.94466,4.94312,4.94466,14000000.0
2009-12-01 09:30:00,4.94376,4.94421,4.94235,4.94244,15000000.0
2009-12-01 09:31:00,4.94351,4.94379,4.94243,4.94331,11000000.0
2009-12-01 09:32:00,4.9435,4.94511,4.94287,4.94511,16000000.0
2009-12-01 09:33:00,4.94458,4.94585,4.94419,4.94585,9000000.0
2009-12-01 09:34:00,4.94631,4.94631,4.94362,4.94596,18000000.0
2009-12-01 09:35:00,4.94528,4.94581,4.94391,4.94581,14000000.0
2009-12-01 09:36:00,4.94628,4.94628,4.94327,4.94442,16000000.0
2009-12-01 09:37:00,4.94448,4.94557,4.94305,4.94305,20000000.0
2009-12-01 09:38:00,4.94564,4.94564,4.94338,4.94407,19000000.0
2009-12-01 09:39:00,4.94486,4.94537,4.94307,4.94307,16000000.0
2009-12-01 09:40:00,4.9442,4.94443,4.94266,4.94422,12000000.0
2009-12-01 09:41:00,4.94334,4.94475,4.94239,4.94254,18000000.0
2009-12-01 09:42:00,4.94345,4.94447,4.94309,4.94417,16000000.0
2009-12-01 09:43:00,4.94423,4.94423,4.94232,4.94395,15000000.0
2009-12-01 09:44:00,4.94342,4.94405,4.94224,4.94373,13000000.0
2009-12-01 09:45:00,4.94418,4.94527,4.94278,4.94444,13000000.0
2009-12-01 09:46:00,4.94551,4.94588,4.94408,4.94588,17000000.0
2009-12-01 09:47:00,4.9469,4.9469,4.94519,4.94665,13000000.0
2009-12-01 09:48:00,4.94609,4.94687,4.94532,4.94659,16000000.0
2009-12-01 09:49:00,4.9466,4.948,4.94568,4.94738,17000000.0
2009-12-01 09:50:00,4.94628,4.94733,4.94566,4.94602,12000000.0
2009-12-01 09:51:00,4.94628,4.94694,4.94494,4.94653,16000000.0
2009-12-01 09:52:00,4.94644,4.94744,4.94578,4.94697,16000000.0
2009-12-01 09:53:00,4.94656,4.94686,4.94538,4.94682,15000000.0
2009-12-01 09:54:00,4.946,4.94772,4.94547,4.94689,15000000.0
2009-12-01 09:55:00,4.94661,4.94779,4.94652,4.94775,15000000.0
2009-12-01 09:56:00,4.94736,4.94778,4.94619,4.94778,17000000.0
2009-12-01 09:57:00,4.94596,4.94739,4.94534,4.94534,12000000.0
2009-12-01 09:58:00,4.94643,4.94715,4.94504,4.94504,14000000.0
2009-12-01 09:59:00,4.94627,4.94653,4.94485,4.94542,10000000.0
2009-12-01 10:00:00,4.94575,4.94575,4.94452,4.9448,11000000.0
2009-12-01 10:01:00,4.94432,4.94441,4.9421,4.94376,24000000.0
2009-12-01 10:02:00,4.94124,4.94203,4.94035,4.94171,14000000.0
2009-12-01 10:03:00,4.94073,4.94096,4.93842,4.94063,16000000.0
2009-12-01 10:04:00,4.94051,4.94141,4.93894,4.94141,10000000.0
2009-12-01 10:05:00,4.94144,4.94177,4.93956,4.9414,10000000.0
2009-12-01 10:06:00,4.94048,4.94048,4.93873,4.93873,9000000.0
2009-12-01 10:07:00,4.93949,4.93949,4.93627,4.93789,11000000.0
2009-12-01 10:08:00,4.93673,4.93813,4.93644,4.93751,9000000.0
2009-12-01 10:09:00,4.93824,4.939,4.93742,4.93845,11000000.0
2009-12-01 10:10:00,4.93818,4.93962,4.93678,4.93914,15000000.0
2009-12-01 10:11:00,4.93859,4.94006,4.93779,4.94,16000000.0
2009-12-01 10:12:00,4.93946,4.93964,4.93697,4.93697,19000000.0
2009-12-01 10:13:00,4.93718,4.93862,4.93608,4.93696,9000000.0
2009-12-01 10:14:00,4.9377,4.93826,4.93646,4.93646,11000000.0
2009-12-01 10:15:00,4.93684,4.93803,4.93637,4.93803,8000000.0
2009-12-01 10:16:00,4.93717,4.93859,4.93609,4.93803,17000000.0
2009-12-01 10:17:00,4.93736,4.93775,4.93593,4.93755,16000000.0
2009-12-01 10:18:00,4.93677,4.93727,4.93552,4.93569,16000000.0
2009-12-01 10:19:00,4.93647,4.93737,4.93583,4.93727,17000000.0
2009-12-01 10:20:00,4.93819,4.93923,4.93728,4.93905,16000000.0
2009-12-01 10:21:00,4.93808,4.93951,4.93808,4.93934,7000000.0
2009-12-01 10:22:00,4.94008,4.94014,4.93794,4.93943,10000000.0
2009-12-01 10:23:00,4.9391,4.93955,4.93829,4.93955,14000000.0
2009-12-01 10:24:00,4.93975,4.93975,4.93762,4.9387,13000000.0
2009-12-01 10:25:00,4.93947,4.94012,4.93854,4.93958,12000000.0
2009-12-01 10:26:00,4.93943,4.93978,4.93844,4.93978,11000000.0
2009-12-01 10:27:00,4.93874,4.93991,4.93821,4.93991,13000000.0
2009-12-01 10:28:00,4.93955,4.94,4.93797,4.93833,13000000.0
2009-12-01 10:29:00,4.93865,4.94017,4.93845,4.93967,11000000.0
2009-12-01 10:30:00,4.9403,4.94038,4.93912,4.94038,9000000.0
2009-12-01 10:31:00,4.94031,4.94031,4.93865,4.93903,16000000.0
2009-12-01 10:32:00,4.94013,4.94072,4.93962,4.94072,9000000.0
2009-12-01 10:33:00,4.94106,4.94106,4.93913,4.93978,12000000.0
2009-12-01 10:34:00,4.93932,4.93932,4.93731,4.93831,11000000.0
2009-12-01 10:35:00,4.93817,4.93831,4.93551,4.93634,17000000.0
2009-12-01 10:36:00,4.93711,4.93751,4.93538,4.93576,10000000.0
2009-12-01 10:37:00,4.93574,4.936,4.9336,4.93573,15000000.0
2009-12-01 10:38:00,4.93392,4.9357,4.93377,4.93555,17000000.0
2009-12-01 10:39:00,4.93441,4.93614,4.93398,4.93566,13000000.0
2009-12-01 10:40:00,4.93489,4.93568,4.93417,4.93524,10000000.0
2009-12-01 10:41:00,4.93374,4.93578,4.93345,4.93546,15000000.0
2009-12-01 10:42:00,4.9357,4.93575,4.93402,4.93519,12000000.0
2009-12-01 10:43:00,4.9344,4.93478,4.93323,4.93323,13000000.0
2009-12-01 10:44:00,4.93423,4.93522,4.93378,4.93509,12000000.0
2009-12-01 10:45:00,4.93376,4.93589,4.93376,4.93589,13000000.0
2009-12-01 10:46:00,4.93556,4.93643,4.93522,4.93643,13000000.0
2009-12-01 10:47:00,4.93663,4.93663,4.9347,4.93581,7000000.0
2009-12-01 10:48:00,4.93561,4.93571,4.93408,4.93571,12000000.0
2009-12-01 10:49:00,4.93602,4.93602,4.93394,4.93457,10000000.0
2009-12-01 10:50:00,4.93384,4.93504,4.93271,4.9338,14000000.0
2009-12-01 10:51:00,4.93377,4.93377,4.93174,4.9331,11000000.0
2009-12-01 10:52:00,4.93383,4.93441,4.93202,4.9339,20000000.0
2009-12-01 10:53:00,4.93421,4.93434,4.93191,4.9336,9000000.0
2009-12-01 10:54:00,4.93344,4.93344,4.9316,4.93297,18000000.0
2009-12-01 10:55:00,4.93216,4.93454,4.93216,4.93454,10000000.0
2009-12-01 10:56:00,4.93393,4.93428,4.93297,4.93353,11000000.0
2009-12-01 10:57:00,4.93368,4.93368,4.93182,4.93204,8000000.0
2009-12-01 10:58:00,4.93251,4.93324,4.93198,4.93324,10000000.0
2009-12-01 10:59:00,4.93286,4.93306,4.9323,4.93274,10000000.0
2009-12-01 11:00:00,4.93184,4.93283,4.93078,4.93211,15000000.0
2009-12-01 11:01:00,4.93258,4.93258,4.93029,4.93129,12000000.0
2009-12-01 11:02:00,4.93141,4.9318,4.9298,4.93087,8000000.0
2009-12-01 11:03:00,4.93222,4.9323,4.93066,4.9321,11000000.0
2009-12-01 11:04:00,4.93215,4.93363,4.9302,4.93363,15000000.0
2009-12-01 11:05:00,4.93389,4.93439,4.93246,4.9332,17000000.0
2009-12-01 11:06:00,4.93366,4.93395,4.93223,4.93393,12000000.0
2009-12-01 11:07:00,4.93424,4.93424,4.93126,4.93126,11000000.0
2009-12-01 11:08:00,4.93237,4.93277,4.93069,4.9324,22000000.0
2009-12-01 11:09:00,4.93239,4.93329,4.93153,4.93199,9000000.0
2009-12-01 11:10:00,4.93321,4.93433,4.93223,4.9341,16000000.0
2009-12-01 11:11:00,4.9328,4.93423,4.9328,4.93423,7000000.0
2009-12-01 11:12:00,4.93317,4.93504,4.93314,4.93331,15000000.0
2009-12-01 11:13:00,4.93527,4.93527,4.93334,4.93335,11000000.0
2009-12-01 11:14:00,4.93442,4.93458,4.9331,4.93454,18000000.0
2009-12-01 11:15:00,4.93432,4.93432,4.93325,4.93398,11000000.0
2009-12-01 11:16:00,4.93539,4.93539,4.9336,4.9337,13000000.0
2009-12-01 11:17:00,4.93466,4.93472,4.93308,4.9342,13000000.0
2009-12-01 11:18:00,4.93398,4.93408,4.93293,4.9338,9000000.0
2009-12-01 11:19:00,4.93363,4.93377,4.93152,4.93152,17000000.0
2009-12-01 11:20:00,4.93251,4.93331,4.93128,4.93261,14000000.0
2009-12-01 11:21:00,4.93309,4.93328,4.93147,4.93311,14000000.0
2009-12-01 11:22:00,4.9331,4.9331,4.93099,4.93246,22000000.0
2009-12-01 11:23:00,4.93097,4.93206,4.93023,4.93178,8000000.0
2009-12-01 11:24:00,4.93207,4.93255,4.9304,4.93088,18000000.0
2009-12-01 11:25:00,4.93171,4.93208,4.93011,4.93135,9000000.0
2009-12-01 11:26:00,4.93118,4.93179,4.93034,4.93167,15000000.0
2009-12-01 11:27:00,4.92968,4.93167,4.92968,4.93036,10000000.0
2009-12-01 11:28:00,4.93125,4.93298,4.93125,4.9328,13000000.0
2009-12-01 11:29:00,4.93189,4.93228,4.9306,4.93201,17000000.0
2009-12-01 11:30:00,4.93169,4.93258,4.93089,4.93252,13000000.0
2009-12-01 11:31:00,4.9319,4.93373,4.93135,4.93349,12000000.0
2009-12-01 11:32:00,4.93107,4.93306,4.93107,4.93306,20000000.0
2009-12-01 11:33:00,4.93156,4.93331,4.93156,4.93265,16000000.0
2009-12-01 11:34:00,4.93259,4.93316,4.9314,4.93267,13000000.0
2009-12-01 11:35:00,4.93265,4.93303,4.93139,4.93227,14000000.0
2009-12-01 11:36:00,4.93303,4.93364,4.93214,4.93364,11000000.0
2009-12-01 11:37:00,4.93299,4.93369,4.93245,4.93264,16000000.0
2009-12-01 11:38:00,4.93366,4.93423,4.93278,4.93372,8000000.0
2009-12-01 11:39:00,4.9334,4.93348,4.93242,4.93348,11000000.0
2009-12-01 11:40:00,4.93363,4.93437,4.93241,4.93326,12000000.0
2009-12-01 11:41:00,4.93496,4.93496,4.93296,4.93337,10000000.0
2009-12-01 11:42:00,4.93432,4.93464,4.93359,4.93388,10000000.0
2009-12-01 11:43:00,4.93507,4.93507,4.93313,4.93486,17000000.0
2009-12-01 11:44:00,4.93519,4.93551,4.934,4.93504,15000000.0
2009-12-01 11:45:00,4.93395,4.93578,4.93395,4.93578,16000000.0
2009-12-01 11:46:00,4.93584,4.93584,4.93486,4.93546,7000000.0
2009-12-01 11:47:00,4.93583,4.93644,4.93492,4.93593,16000000.0
2009-12-01 11:48:00,4.93606,4.93606,4.93472,4.93509,13000000.0
2009-12-01 11:49:00,4.9358,4.93594,4.93481,4.93548,10000000.0
2009-12-01 11:50:00,4.93568,4.93568,4.93385,4.93426,12000000.0
2009-12-01 11:51:00,4.93554,4.93567,4.93419,4.93527,14000000.0
2009-12-01 11:52:00,4.93489,4.93555,4.93426,4.93503,18000000.0
2009-12-01 11:53:00,4.93573,4.93573,4.93367,4.93446,16000000.0
2009-12-01 11:54:00,4.93536,4.93543,4.93325,4.93325,8000000.0
2009-12-01 11:55:00,4.93383,4.93426,4.93325,4.93368,8000000.0
2009-12-01 11:56:00,4.93432,4.93433,4.93223,4.93223,8000000.0
2009-12-01 11:57:00,4.93358,4.93446,4.93339,4.93395,11000000.0
2009-12-01 11:58:00,4.93455,4.9352,4.93332,4.93432,14000000.0
2009-12-01 11:59:00,4.93491,4.93526,4.93408,4.93526,11000000.0
2009-12-01 12:00:00,4.93372,4.93533,4.93372,4.93512,15000000.0
2009-12-01 12:01:00,4.93485,4.93492,4.93317,4.93455,13000000.0
2009-12-01 12:02:00,4.93499,4.935,4.93375,4.9348,15000000.0
2009-12-01 12:03:00,4.93508,4.93535,4.93415,4.93535,11000000.0
2009-12-01 12:04:00,4.93521,4.93577,4.93449,4.93573,9000000.0
2009-12-01 12:05:00,4.93569,4.93574,4.93444,4.93526,9000000.0
2009-12-01 12:06:00,4.93492,4.93568,4.93375,4.93535,15000000.0
2009-12-01 12:07:00,4.93503,4.93533,4.93386,4.93524,11000000.0
2009-12-01 12:08:00,4.93445,4.93445,4.93212,4.93212,8000000.0
2009-12-01 12:09:00,4.93302,4.93365,4.93153,4.93365,18000000.0
2009-12-01 12:10:00,4.933,4.9334,4.93181,4.93304,14000000.0
2009-12-01 12:11:00,4.93192,4.93266,4.93147,4.93266,9000000.0
2009-12-01 12:12:00,4.93218,4.93218,4.93056,4.93153,18000000.0
2009-12-01 12:13:00,4.93039,4.93121,4.92964,4.93071,12000000.0
2009-12-01 12:14:00,4.93061,4.93103,4.92976,4.93103,10000000.0
2009-12-01 12:15:00,4.92972,4.93092,4.92939,4.93039,8000000.0
2009-12-01 12:16:00,4.93168,4.93168,4.92981,4.92987,14000000.0
2009-12-01 12:17:00,4.93054,4.9312,4.92965,4.9312,13000000.0
2009-12-01 12:18:00,4.93008,4.93105,4.9296,4.93105,10000000.0
2009-12-01 12:19:00,4.93111,4.93111,4.92889,4.92889,11000000.0
2009-12-01 12:20:00,4.93053,4.93151,4.92993,4.93106,8000000.0
2009-12-01 12:21:00,4.93166,4.93189,4.92986,4.92986,20000000.0
2009-12-01 12:22:00,4.92991,4.93183,4.92991,4.93107,14000000.0
2009-12-01 12:23:00,4.93029,4.9307,4.92959,4.9305,11000000.0
2009-12-01 12:24:00,4.93015,4.93075,4.92829,4.93016,17000000.0
2009-12-01 12:25:00,4.92928,4.93018,4.92857,4.93018,12000000.0
2009-12-01 12:26:00,4.92932,4.93068,4.92867,4.93063,7000000.0
2009-12-01 12:27:00,4.92983,4.93006,4.92903,4.92994,7000000.0
2009-12-01 12:28:00,4.93,4.93,4.92786,4.92869,19000000.0
2009-12-01 12:29:00,4.92925,4.92984,4.92797,4.92797,12000000.0
2009-12-01 12:30:00,4.92955,4.9302,4.92885,4.9302,10000000.0
2009-12-01 12:31:00,4.92883,4.93034,4.92863,4.92991,12000000.0
2009-12-01 12:32:00,4.93042,4.93064,4.92899,4.93064,12000000.0
2009-12-01 12:33:00,4.93,4.93087,4.92887,4.92887,15000000.0
2009-12-01 12:34:00,4.93056,4.93063,4.92902,4.93063,12000000.0
2009-12-01 12:35:00,4.93106,4.9316,4.92951,4.9316,12000000.0
2009-12-01 12:36:00,4.92987,4.93147,4.92981,4.93147,15000000.0
2009-12-01 12:37:00,4.9295,4.9315,4.9295,4.9297,8000000.0
2009-12-01 12:38:00,4.93081,4.93091,4.92921,4.93032,15000000.0
2009-12-01 12:39:00,4.93111,4.93111,4.92902,4.93029,14000000.0
2009-12-01 12:40:00,4.93021,4.93021,4.92848,4.92958,18000000.0
2009-12-01 12:41:00,4.93015,4.93015,4.92895,4.93003,11000000.0
2009-12-01 12:42:00,4.9304,4.9304,4.92823,4.92965,17000000.0
2009-12-01 12:43:00,4.92971,4.93021,4.92894,4.9302,11000000.0
2009-12-01 12:44:00,4.93017,4.93017,4.92883,4.92981,13000000.0
2009-12-01 12:45:00,4.92898,4.92999,4.92872,4.92965,10000000.0
2009-12-01 12:46:00,4.9296,4.92997,4.92745,4.9291,20000000.0
2009-12-01 12:47:00,4.93044,4.9309,4.92888,4.92984,10000000.0
2009-12-01 12:48:00,4.9308,4.9308,4.9287,4.9287,10000000.0
2009-12-01 12:49:00,4.93084,4.93084,4.92936,4.93035,15000000.0
2009-12-01 12:50:00,4.93054,4.93092,4.92936,4.93092,14000000.0
2009-12-01 12:51:00,4.93066,4.93066,4.92901,4.92901,14000000.0
2009-12-01 12:52:00,4.93075,4.93075,4.92845,4.92845,9000000.0
2009-12-01 12:53:00,4.9283,4.92999,4.9283,4.92886,9000000.0
2009-12-01 12:54:00,4.92915,4.92991,4.92842,4.92991,20000000.0
2009-12-01 12:55:00,4.93029,4.93125,4.92915,4.93088,12000000.0
2009-12-01 12:56:00,4.93007,4.93028,4.92919,4.92946,7000000.0
2009-12-01 12:57:00,4.9306,4.9306,4.92913,4.93057,13000000.0
2009-12-01 12:58:00,4.93072,4.93127,4.92926,4.93064,16000000.0
2009-12-01 12:59:00,4.93048,4.93068,4.92902,4.92958,14000000.0
2009-12-01 13:00:00,4.93055,4.93055,4.92889,4.93055,12000000.0
2009-12-01 13:01:00,4.93011,4.93011,4.92811,4.92972,17000000.0
2009-12-01 13:02:00,4.92822,4.93004,4.92811,4.93004,10000000.0
2009-12-01 13:03:00,4.92988,4.92998,4.92788,4.9297,22000000.0
2009-12-01 13:04:00,4.92934,4.93009,4.92815,4.9286,20000000.0
2009-12-01 13:05:00,4.92989,4.92999,4.92889,4.92999,14000000.0
2009-12-01 13:06:00,4.93001,4.93053,4.9287,4.92901,17000000.0
2009-12-01 13:07:00,4.93007,4.93089,4.92888,4.93089,22000000.0
2009-12-01 13:08:00,4.9309,4.93105,4.9295,4.93105,12000000.0
2009-12-01 13:09:00,4.93142,4.93172,4.92991,4.93134,12000000.0
2009-12-01 13:10:00,4.93144,4.93163,4.93023,4.93129,20000000.0
2009-12-01 13:11:00,4.93114,4.93143,4.93005,4.93143,12000000.0
2009-12-01 13:12:00,4.93157,4.93157,4.92938,4.92938,16000000.0
2009-12-01 13:13:00,4.93071,4.9318,4.93048,4.9318,14000000.0
2009-12-01 13:14:00,4.9317,4.9317,4.9302,4.9302,17000000.0
2009-12-01 13:15:00,4.93143,4.93146,4.9296,4.9296,7000000.0
2009-12-01 13:16:00,4.93014,4.93095,4.93007,4.93065,9000000.0
2009-12-01 13:17:00,4.9317,4.93206,4.93028,4.93206,15000000.0
2009-12-01 13:18:00,4.93177,4.93387,4.93137,4.93387,17000000.0
2009-12-01 13:19:00,4.93248,4.93369,4.9321,4.93342,15000000.0
2009-12-01 13:20:00,4.93367,4.93384,4.93288,4.93307,12000000.0
2009-12-01 13:21:00,4.93366,4.93366,4.93186,4.93363,24000000.0
2009-12-01 13:22:00,4.93358,4.93392,4.93189,4.93392,12000000.0
2009-12-01 13:23:00,4.93292,4.93374,4.93198,4.93299,12000000.0
2009-12-01 13:24:00,4.93318,4.93426,4.93213,4.93296,18000000.0
2009-12-01 13:25:00,4.93452,4.93452,4.93255,4.93402,12000000.0
2009-12-01 13:26:00,4.93265,4.9344,4.93265,4.9344,12000000.0
2009-12-01 13:27:00,4.93454,4.93454,4.93296,4.93414,9000000.0
2009-12-01 13:28:00,4.93408,4.93414,4.93271,4.93404,15000000.0
2009-12-01 13:29:00,4.93336,4.93425,4.93222,4.93425,14000000.0
2009-12-01 13:30:00,4.93304,4.93388,4.93209,4.93209,11000000.0
2009-12-01 13:31:00,4.93432,4.93477,4.93312,4.93477,11000000.0
2009-12-01 13:32:00,4.93456,4.93543,4.93372,4.93543,8000000.0
2009-12-01 13:33:00,4.93336,4.93491,4.93336,4.93448,14000000.0
2009-12-01 13:34:00,4.93466,4.93466,4.93321,4.93439,11000000.0
2009-12-01 13:35:00,4.93389,4.93427,4.93281,4.93427,16000000.0
2009-12-01 13:36:00,4.93478,4.93502,4.93364,4.93502,8000000.0
2009-12-01 13:37:00,4.93471,4.93492,4.93347,4.93461,17000000.0
2009-12-01 13:38:00,4.9346,4.9352,4.93351,4.9352,14000000.0
2009-12-01 13:39:00,4.93602,4.93602,4.93414,4.93445,10000000.0
2009-12-01 13:40:00,4.93477,4.93543,4.93368,4.93543,8000000.0
2009-12-01 13:41:00,4.93326,4.93477,4.93297,4.93477,11000000.0
2009-12-01 13:42:00,4.93434,4.93473,4.93291,4.93473,14000000.0
2009-12-01 13:43:00,4.93439,4.93478,4.93364,4.93478,11000000.0
2009-12-01 13:44:00,4.93475,4.93477,4.9332,4.93381,11000000.0
2009-12-01 13:45:00,4.93555,4.93555,4.93395,4.93512,14000000.0
2009-12-01 13:46:00,4.93312,4.93532,4.93312,4.93532,11000000.0
2009-12-01 13:47:00,4.93489,4.93496,4.9329,4.93491,13000000.0
2009-12-01 13:48:00,4.93517,4.93517,4.93363,4.93391,14000000.0
2009-12-01 13:49:00,4.93435,4.93435,4.93289,4.93428,12000000.0
2009-12-01 13:50:00,4.93237,4.93427,4.93237,4.93426,16000000.0
2009-12-01 13:51:00,4.93314,4.93379,4.93232,4.93361,14000000.0
2009-12-01 13:52:00,4.93383,4.93413,4.93228,4.93324,10000000.0
2009-12-01 13:53:00,4.93413,4.9347,4.93337,4.93433,10000000.0
2009-12-01 13:54:00,4.93434,4.93518,4.93347,4.93509,8000000.0
2009-12-01 13:55:00,4.93382,4.93447,4.9323,4.9323,13000000.0
2009-12-01 13:56:00,4.93401,4.93435,4.93296,4.93308,17000000.0
2009-12-01 13:57:00,4.9341,4.9346,4.93295,4.9346,13000000.0
2009-12-01 13:58:00,4.93447,4.93447,4.93274,4.93333,7000000.0
2009-12-01 13:59:00,4.93378,4.93412,4.93282,4.93407,9000000.0
2009-12-01 14:00:00,4.93424,4.93439,4.93259,4.93387,7000000.0
2009-12-01 14:01:00,4.93377,4.93421,4.93262,4.93421,11000000.0
2009-12-01 14:02:00,4.93417,4.93462,4.93257,4.93389,19000000.0
2009-12-01 14:03:00,4.934,4.934,4.93209,4.9338,13000000.0
2009-12-01 14:04:00,4.93235,4.9339,4.93219,4.93384,22000000.0
2009-12-01 14:05:00,4.93453,4.93501,4.93345,4.93501,17000000.0
2009-12-01 14:06:00,4.93608,4.93608,4.93347,4.93442,11000000.0
2009-12-01 14:07:00,4.93486,4.93486,4.93287,4.93379,9000000.0
2009-12-01 14:08:00,4.9324,4.93416,4.9324,4.93416,11000000.0
2009-12-01 14:09:00,4.93445,4.93481,4.93347,4.93481,12000000.0
2009-12-01 14:10:00,4.93486,4.93489,4.93343,4.9347,13000000.0
2009-12-01 14:11:00,4.93493,4.93493,4.93303,4.93493,14000000.0
2009-12-01 14:12:00,4.93403,4.93552,4.93384,4.93552,11000000.0
2009-12-01 14:13:00,4.93535,4.93535,4.93367,4.9343,11000000.0
2009-12-01 14:14:00,4.9358,4.93587,4.93433,4.93505,7000000.0
2009-12-01 14:15:00,4.93468,4.93516,4.93305,4.93479,14000000.0
2009-12-01 14:16:00,4.93392,4.93413,4.93273,4.93413,13000000.0
2009-12-01 14:17:00,4.93435,4.93435,4.93293,4.93392,22000000.0
2009-12-01 14:18:00,4.93214,4.93372,4.93178,4.93317,15000000.0
2009-12-01 14:19:00,4.93364,4.93364,4.93154,4.9322,12000000.0
2009-12-01 14:20:00,4.93224,4.93298,4.93152,4.93174,7000000.0
2009-12-01 14:21:00,4.93249,4.93339,4.93133,4.93334,13000000.0
2009-12-01 14:22:00,4.93302,4.9338,4.93194,4.93194,8000000.0
2009-12-01 14:23:00,4.933,4.9334,4.93198,4.9334,11000000.0
2009-12-01 14:24:00,4.93298,4.93298,4.93034,4.93034,13000000.0
2009-12-01 14:25:00,4.93186,4.93239,4.93048,4.93157,15000000.0
2009-12-01 14:26:00,4.93199,4.93199,4.9311,4.93133,8000000.0
2009-12-01 14:27:00,4.93238,4.9326,4.93053,4.93143,10000000.0
2009-12-01 14:28:00,4.93193,4.93223,4.93081,4.93168,11000000.0
2009-12-01 14:29:00,4.93124,4.9319,4.92979,4.93173,21000000.0
2009-12-01 14:30:00,4.93232,4.93249,4.93055,4.93068,11000000.0
2009-12-01 14:31:00,4.93211,4.93236,4.93112,4.93166,17000000.0
2009-12-01 14:32:00,4.93201,4.93227,4.93079,4.9319,15000000.0
2009-12-01 14:33:00,4.93263,4.93263,4.93104,4.93216,8000000.0
2009-12-01 14:34:00,4.93207,4.93259,4.93138,4.9322,9000000.0
2009-12-01 14:35:00,4.93248,4.93342,4.93209,4.93327,11000000.0
2009-12-01 14:36:00,4.9333,4.93335,4.93179,4.93266,15000000.0
2009-12-01 14:37:00,4.93215,4.93281,4.93144,4.93281,8000000.0
2009-12-01 14:38:00,4.93254,4.93309,4.93207,4.93309,10000000.0
2009-12-01 14:39:00,4.93338,4.93348,4.93189,4.93189,19000000.0
2009-12-01 14:40:00,4.93374,4.93421,4.93251,4.93392,15000000.0
2009-12-01 14:41:00,4.93254,4.93407,4.93254,4.93358,15000000.0
2009-12-01 14:42:00,4.9327,4.93521,4.9327,4.93507,17000000.0
2009-12-01 14:43:00,4.93493,4.9353,4.93338,4.9353,15000000.0
2009-12-01 14:44:00,4.93466,4.93507,4.93378,4.93501,15000000.0
2009-12-01 14:45:00,4.93427,4.93472,4.93344,4.93401,9000000.0
2009-12-01 14:46:00,4.93483,4.93551,4.93367,4.93503,11000000.0
2009-12-01 14:47:00,4.935,4.93579,4.9338,4.93571,12000000.0
2009-12-01 14:48:00,4.93451,4.93502,4.93344,4.93455,12000000.0
2009-12-01 14:49:00,4.93327,4.93483,4.93327,4.93436,12000000.0
2009-12-01 14:50:00,4.9344,4.93471,4.93341,4.93366,15000000.0
2009-12-01 14:51:00,4.93471,4.93471,4.93295,4.93446,10000000.0
2009-12-01 14:52:00,4.93462,4.93462,4.93289,4.93289,13000000.0
2009-12-01 14:53:00,4.93228,4.93418,4.93214,4.9325,13000000.0
2009-12-01 14:54:00,4.93326,4.93352,4.93215,4.93215,9000000.0
2009-12-01 14:55:00,4.93381,4.93422,4.93249,4.93405,16000000.0
2009-12-01 14:56:00,4.93388,4.93415,4.93207,4.93401,15000000.0
2009-12-01 14:57:00,4.9337,4.93439,4.93275,4.93406,15000000.0
2009-12-01 14:58:00,4.93359,4.93458,4.93322,4.93458,11000000.0
2009-12-01 14:59:00,4.93513,4.93518,4.93373,4.93518,14000000.0
2009-12-01 15:00:00,4.93507,4.93507,4.93364,4.93465,18000000.0
2009-12-01 15:01:00,4.93411,4.93528,4.93335,4.93528,12000000.0
2009-12-01 15:02:00,4.93558,4.93558,4.93341,4.93341,7000000.0
2009-12-01 15:03:00,4.93534,4.93594,4.93416,4.93594,18000000.0
2009-12-01 15:04:00,4.93546,4.936,4.93441,4.9356,21000000.0
2009-12-01 15:05:00,4.93531,4.9359,4.93371,4.93546,13000000.0
2009-12-01 15:06:00,4.93563,4.93563,4.93353,4.93469,14000000.0
2009-12-01 15:07:00,4.93466,4.93466,4.93209,4.93385,22000000.0
2009-12-01 15:08:00,4.93395,4.93469,4.9333,4.93434,10000000.0
2009-12-01 15:09:00,4.93382,4.93466,4.93281,4.93466,9000000.0
2009-12-01 15:10:00,4.93393,4.93439,4.9323,4.93346,14000000.0
2009-12-01 15:11:00,4.93183,4.93371,4.93174,4.93237,12000000.0
2009-12-01 15:12:00,4.93234,4.93294,4.93146,4.93245,13000000.0
2009-12-01 15:13:00,4.93294,4.93326,4.93134,4.93232,12000000.0
2009-12-01 15:14:00,4.93185,4.93208,4.93085,4.93085,10000000.0
2009-12-01 15:15:00,4.93193,4.93193,4.92974,4.93058,16000000.0
2009-12-01 15:16:00,4.92987,4.93138,4.92922,4.93021,15000000.0
2009-12-01 15:17:00,4.92902,4.9311,4.92902,4.93071,14000000.0
2009-12-01 15:18:00,4.931,4.93137,4.92927,4.93124,12000000.0
2009-12-01 15:19:00,4.93105,4.93121,4.92976,4.93065,11000000.0
2009-12-01 15:20:00,4.93115,4.93173,4.93001,4.93097,14000000.0
2009-12-01 15:21:00,4.93139,4.93139,4.92888,4.93,14000000.0
2009-12-01 15:22:00,4.92979,4.92979,4.92682,4.92698,10000000.0
2009-12-01 15:23:00,4.92605,4.92646,4.92487,4.92557,11000000.0
2009-12-01 15:24:00,4.92488,4.92653,4.92408,4.92653,10000000.0
2009-12-01 15:25:00,4.92489,4.92679,4.92489,4.92679,16000000.0
2009-12-01 15:26:00,4.92717,4.92725,4.92554,4.92593,15000000.0
2009-12-01 15:27:00,4.9273,4.9273,4.92524,4.92628,10000000.0
2009-12-01 15:28:00,4.92606,4.92644,4.92528,4.9264,11000000.0
2009-12-01 15:29:00,4.92483,4.92662,4.92483,4.92607,19000000.0
2009-12-01 15:30:00,4.9263,4.9263,4.92366,4.9249,10000000.0
2009-12-01 15:31:00,4.92541,4.92605,4.92426,4.92564,14000000.0
2009-12-01 15:32:00,4.92607,4.92699,4.92484,4.92699,12000000.0
2009-12-01 15:33:00,4.92486,4.92593,4.92384,4.92429,20000000.0
2009-12-01 15:34:00,4.92546,4.92566,4.92334,4.92566,12000000.0
2009-12-01 15:35:00,4.92432,4.9256,4.92402,4.9256,12000000.0
2009-12-01 15:36:00,4.92327,4.92555,4.92327,4.92391,10000000.0
2009-12-01 15:37:00,4.9258,4.9258,4.92388,4.92533,10000000.0
2009-12-01 15:38:00,4.92593,4.92752,4.92479,4.92752,13000000.0
2009-12-01 15:39:00,4.92739,4.9279,4.92629,4.9279,7000000.0
2009-12-01 15:40:00,4.92856,4.92909,4.92739,4.92868,10000000.0
2009-12-01 15:41:00,4.93001,4.93001,4.92893,4.92974,9000000.0
2009-12-01 15:42:00,4.93028,4.93075,4.92858,4.92994,13000000.0
2009-12-01 15:43:00,4.93088,4.93153,4.929,4.93079,16000000.0
2009-12-01 15:44:00,4.93126,4.93174,4.92992,4.93132,14000000.0
2009-12-01 15:45:00,4.93067,4.93079,4.92899,4.92988,15000000.0
2009-12-01 15:46:00,4.92979,4.92989,4.92808,4.92899,13000000.0
2009-12-01 15:47:00,4.92934,4.92998,4.92916,4.92998,9000000.0
2009-12-01 15:48:00,4.9302,4.9302,4.92855,4.92992,21000000.0
2009-12-01 15:49:00,4.93017,4.93017,4.92823,4.92891,23000000.0
2009-12-01 15:50:00,4.93069,4.93069,4.92897,4.9302,12000000.0
2009-12-01 15:51:00,4.93007,4.93017,4.9288,4.92913,19000000.0
2009-12-01 15:52:00,4.93036,4.93134,4.92976,4.9307,15000000.0
2009-12-01 15:53:00,4.92922,4.93013,4.92862,4.92955,14000000.0
2009-12-01 15:54:00,4.92839,4.93055,4.92839,4.92886,15000000.0
2009-12-01 15:55:00,4.93012,4.93082,4.92906,4.92981,12000000.0
2009-12-01 15:56:00,4.93029,4.93079,4.92862,4.93001,18000000.0
2009-12-01 15:57:00,4.92973,4.93039,4.92898,4.93039,10000000.0
2009-12-01 15:58:00,4.93065,4.93083,4.92872,4.93083,22000000.0
2009-12-01 15:59:00,4.93051,4.93051,4.92878,4.929,12000000.0
2009-12-01 16:00:00,4.92996,4.93,4.92831,4.92976,12000000.0
2009-12-01 16:01:00,4.93069,4.93095,4.9292,4.93095,12000000.0
2009-12-01 16:02:00,4.93081,4.93105,4.92947,4.93054,13000000.0
2009-12-01 16:03:00,4.93074,4.93181,4.92993,4.93146,13000000.0
2009-12-01 16:04:00,4.93098,4.9316,4.93008,4.93077,11000000.0
2009-12-01 16:05:00,4.93058,4.93084,4.92888,4.93044,9000000.0
2009-12-01 16:06:00,4.92915,4.9301,4.92775,4.92905,14000000.0
2009-12-01 16:07:00,4.92689,4.92823,4.92604,4.92811,15000000.0
2009-12-01 16:08:00,4.92682,4.92748,4.92498,4.92616,15000000.0
2009-12-01 16:09:00,4.92621,4.92621,4.92427,4.92589,17000000.0
2009-12-01 16:10:00,4.92529,4.92529,4.92128,4.92372,14000000.0
2009-12-01 16:11:00,4.92345,4.92438,4.92345,4.92407,9000000.0
2009-12-01 16:12:00,4.92282,4.92432,4.92205,4.92432,15000000.0
2009-12-01 16:13:00,4.9239,4.92483,4.92258,4.92483,14000000.0
2009-12-01 16:14:00,4.92436,4.92584,4.92413,4.9254,12000000.0
2009-12-01 16:15:00,4.92453,4.92603,4.92437,4.92577,14000000.0
2009-12-01 16:16:00,4.92615,4.92648,4.92453,4.92453,13000000.0
2009-12-01 16:17:00,4.92541,4.92634,4.92427,4.92618,18000000.0
2009-12-01 16:18:00,4.92635,4.92686,4.92494,4.92674,13000000.0
2009-12-01 16:19:00,4.92634,4.9268,4.9254,4.9268,8000000.0
2009-12-01 16:20:00,4.92755,4.92755,4.92627,4.92731,13000000.0
2009-12-01 16:21:00,4.92702,4.92879,4.92701,4.92807,12000000.0
2009-12-01 16:22:00,4.9271,4.92804,4.92663,4.9278,11000000.0
2009-12-01 16:23:00,4.92761,4.92761,4.92578,4.92719,14000000.0
2009-12-01 16:24:00,4.92549,4.92685,4.92528,4.92528,15000000.0
2009-12-01 16:25:00,4.92582,4.92711,4.92515,4.92711,11000000.0
2009-12-01 16:26:00,4.92689,4.92689,4.9249,4.92604,8000000.0
2009-12-01 16:27:00,4.92489,4.92562,4.92414,4.92537,10000000.0
2009-12-01 16:28:00,4.92447,4.92456,4.92295,4.92453,15000000.0
2009-12-01 16:29:00,4.92325,4.9249,4.92325,4.92393,7000000.0
2009-12-01 16:30:00,4.92515,4.92515,4.92268,4.92438,16000000.0
2009-12-01 16:31:00,4.92405,4.92468,4.92322,4.92464,14000000.0
2009-12-01 16:32:00,4.92319,4.92508,4.92265,4.92442,7000000.0
2009-12-01 16:33:00,4.92481,4.92548,4.92336,4.92387,8000000.0
2009-12-01 16:34:00,4.92676,4.92707,4.92519,4.92686,8000000.0
2009-12-01 16:35:00,4.92719,4.92724,4.92536,4.92703,9000000.0
2009-12-01 16:36:00,4.92721,4.92741,4.92557,4.92673,13000000.0
2009-12-01 16:37:00,4.92603,4.9263,4.92491,4.92585,18000000.0
2009-12-01 16:38:00,4.92602,4.92639,4.92448,4.92617,18000000.0
2009-12-01 16:39:00,4.926,4.92721,4.92514,4.92561,20000000.0
2009-12-01 16:40:00,4.92576,4.9258,4.92452,4.9258,13000000.0
2009-12-01 16:41:00,4.92596,4.92738,4.92414,4.92738,20000000.0
2009-12-01 16:42:00,4.92689,4.9274,4.92521,4.92688,18000000.0
2009-12-01 16:43:00,4.92743,4.92783,4.92571,4.92748,15000000.0
2009-12-01 16:44:00,4.92651,4.92823,4.92651,4.92679,20000000.0
2009-12-01 16:45:00,4.92781,4.92805,4.92628,4.9272,13000000.0
2009-12-01 16:46:00,4.92608,4.92796,4.92608,4.92706,15000000.0
2009-12-01 16:47:00,4.92697,4.92747,4.92632,4.92735,8000000.0
2009-12-01 16:48:00,4.92722,4.92782,4.92645,4.92782,11000000.0
2009-12-01 16:49:00,4.92605,4.92779,4.92555,4.92744,12000000.0
2009-12-01 16:50:00,4.92782,4.92898,4.92731,4.92749,15000000.0
2009-12-01 16:51:00,4.92903,4.92903,4.92752,4.92818,18000000.0
2009-12-01 16:52:00,4.92859,4.92949,4.92738,4.92891,14000000.0
2009-12-01 16:53:00,4.92906,4.92906,4.92754,4.92832,8000000.0
2009-12-01 16:54:00,4.92806,4.92844,4.92713,4.92737,11000000.0
2009-12-01 16:55:00,4.92753,4.92763,4.92597,4.92655,12000000.0
2009-12-01 16:56:00,4.92694,4.92713,4.92543,4.92543,10000000.0
2009-12-01 16:57:00,4.92766,4.92812,4.92625,4.92653,8000000.0
2009-12-01 16:58:00,4.92672,4.92747,4.92616,4.92616,9000000.0
2009-12-01 16:59:00,4.92819,4.92855,4.92667,4.92855,13000000.0
2009-12-01 17:00:00,4.92755,4.92917,4.92693,4.92789,11000000.0
2009-12-01 17:01:00,4.92789,4.92861,4.92626,4.92831,12000000.0
2009-12-01 17:02:00,4.92774,4.92774,4.92571,4.92702,10000000.0
2009-12-01 17:03:00,4.92705,4.9297,4.92619,4.92825,16000000.0
2009-12-01 17:04:00,4.92789,4.92789,4.926,4.9269,13000000.0
2009-12-01 17:05:00,4.9266,4.92754,4.92537,4.92661,16000000.0
2009-12-01 17:06:00,4.92682,4.92882,4.92576,4.92882,12000000.0
2009-12-01 17:07:00,4.92769,4.92997,4.92769,4.92947,8000000.0
2009-12-01 17:08:00,4.92918,4.92949,4.92644,4.92947,21000000.0
2009-12-01 17:09:00,4.92923,4.92952,4.92759,4.92825,16000000.0
2009-12-01 17:10:00,4.92977,4.93039,4.92814,4.93039,11000000.0
2009-12-01 17:11:00,4.92989,4.9307,4.92924,4.9307,11000000.0
2009-12-01 17:12:00,4.92895,4.92973,4.92831,4.92931,9000000.0
2009-12-01 17:13:00,4.92988,4.92988,4.92662,4.92753,9000000.0
2009-12-01 17:14:00,4.92737,4.92851,4.92639,4.92845,17000000.0
2009-12-01 17:15:00,4.92784,4.92792,4.92694,4.92785,11000000.0
2009-12-01 17:16:00,4.9281,4.92812,4.92641,4.92648,15000000.0
2009-12-01 17:17:00,4.92651,4.92863,4.92578,4.92863,13000000.0
2009-12-01 17:18:00,4.92835,4.92915,4.92646,4.92742,15000000.0
2009-12-01 17:19:00,4.92867,4.92867,4.92658,4.92715,17000000.0
2009-12-01 17:20:00,4.9278,4.9278,4.92619,4.92767,12000000.0
2009-12-01 17:21:00,4.92638,4.92866,4.92633,4.92866,7000000.0
2009-12-01 17:22:00,4.92862,4.92919,4.927,4.92707,14000000.0
2009-12-01 17:23:00,4.92786,4.92786,4.92587,4.92709,13000000.0
2009-12-01 17:24:00,4.92685,4.92685,4.92559,4.92577,9000000.0
2009-12-01 17:25:00,4.92588,4.92685,4.92514,4.92685,11000000.0
2009-12-01 17:26:00,4.92583,4.92637,4.92365,4.92581,16000000.0
2009-12-01 17:27:00,4.92497,4.92683,4.92454,4.92621,9000000.0
2009-12-01 17:28:00,4.92653,4.92784,4.92543,4.92731,15000000.0
2009-12-01 17:29:00,4.9277,4.9277,4.92467,4.92569,11000000.0
2009-12-01 17:30:00,4.92595,4.92595,4.92424,4.92488,19000000.0
2009-12-01 17:31:00,4.9242,4.9242,4.92231,4.9239,11000000.0
2009-12-01 17:32:00,4.92336,4.92336,4.92133,4.92314,9000000.0
2009-12-01 17:33:00,4.9216,4.92398,4.9216,4.92355,10000000.0
2009-12-01 17:34:00,4.92341,4.92486,4.92249,4.92445,14000000.0
2009-12-01 17:35:00,4.92432,4.92562,4.92351,4.92394,13000000.0
2009-12-01 17:36:00,4.92561,4.92593,4.92473,4.92591,11000000.0
2009-12-01 17:37:00,4.92454,4.9254,4.92318,4.92318,15000000.0
2009-12-01 17:38:00,4.92449,4.92449,4.92238,4.92368,17000000.0
2009-12-01 17:39:00,4.92429,4.92459,4.92322,4.92453,8000000.0
2009-12-01 17:40:00,4.92467,4.92467,4.92264,4.92381,12000000.0
2009-12-01 17:41:00,4.92472,4.92539,4.92309,4.92418,21000000.0
2009-12-01 17:42:00,4.92528,4.92528,4.92399,4.92412,13000000.0
2009-12-01 17:43:00,4.92332,4.92548,4.92311,4.92507,11000000.0
2009-12-01 17:44:00,4.92549,4.92593,4.92449,4.92452,19000000.0
2009-12-01 17:45:00,4.92614,4.92614,4.92477,4.92562,10000000.0
2009-12-01 17:46:00,4.92583,4.92653,4.92427,4.92542,13000000.0
2009-12-01 17:47:00,4.92678,4.92757,4.92602,4.92745,9000000.0
2009-12-01 17:48:00,4.92706,4.92719,4.92532,4.92719,14000000.0
2009-12-01 17:49:00,4.92676,4.92676,4.92506,4.92623,14000000.0
2009-12-01 17:50:00,4.92528,4.92774,4.92528,4.92774,17000000.0
2009-12-01 17:51:00,4.92814,4.92814,4.92641,4.92728,13000000.0
2009-12-01 17:52:00,4.92736,4.92835,4.92601,4.92835,24000000.0
2009-12-01 17:53:00,4.92768,4.92819,4.92634,4.92682,16000000.0
2009-12-01 17:54:00,4.92849,4.92849,4.92637,4.92719,16000000.0
2009-12-01 17:55:00,4.92755,4.9281,4.92615,4.92758,13000000.0
2009-12-01 17:56:00,4.92619,4.92719,4.92549,4.92627,15000000.0
2009-12-01 17:57:00,4.92633,4.92658,4.92533,4.92657,10000000.0
2009-12-01 17:58:00,4.9262,4.9263,4.92463,4.92615,15000000.0
2009-12-01 17:59:00,4.92607,4.92614,4.92397,4.92556,13000000.0
2009-12-01 18:00:00,4.92508,4.92508,4.92399,4.92498,7000000.0
2009-12-01 18:01:00,4.92405,4.92405,4.92089,4.92265,18000000.0
2009-12-01 18:02:00,4.92134,4.9221,4.91852,4.92079,17000000.0
2009-12-01 18:03:00,4.92054,4.92116,4.91899,4.91914,16000000.0
2009-12-01 18:04:00,4.92104,4.92173,4.91904,4.92022,14000000.0
2009-12-01 18:05:00,4.92084,4.92303,4.91997,4.92217,13000000.0
2009-12-01 18:06:00,4.92224,4.92224,4.91963,4.92083,18000000.0
2009-12-01 18:07:00,4.92099,4.921,4.91863,4.91957,12000000.0
2009-12-01 18:08:00,4.91964,4.92053,4.91791,4.91922,18000000.0
2009-12-01 18:09:00,4.91973,4.92042,4.91845,4.91923,12000000.0
2009-12-01 18:10:00,4.92043,4.92051,4.91874,4.92014,13000000.0
2009-12-01 18:11:00,4.91966,4.92031,4.919,4.9199,10000000.0
2009-12-01 18:12:00,4.91854,4.91934,4.91766,4.91895,11000000.0
2009-12-01 18:13:00,4.91998,4.92018,4.9179,4.91822,14000000.0
2009-12-01 18:14:00,4.91953,4.91953,4.91831,4.91918,10000000.0
2009-12-01 18:15:00,4.91937,4.91938,4.9178,4.91864,10000000.0
2009-12-01 18:16:00,4.91867,4.91867,4.91702,4.91702,9000000.0
2009-12-01 18:17:00,4.91764,4.9192,4.91655,4.9192,18000000.0
2009-12-01 18:18:00,4.91712,4.91856,4.91705,4.91764,14000000.0
2009-12-01 18:19:00,4.91805,4.91882,4.91748,4.91865,10000000.0
2009-12-01 18:20:00,4.91894,4.91894,4.91666,4.91687,15000000.0
2009-12-01 18:21:00,4.91659,4.91808,4.91636,4.91769,18000000.0
2009-12-01 18:22:00,4.91729,4.91759,4.9162,4.91756,14000000.0
2009-12-01 18:23:00,4.91804,4.91807,4.9159,4.91594,7000000.0
2009-12-01 18:24:00,4.91808,4.9192,4.91745,4.9192,9000000.0
2009-12-01 18:25:00,4.91979,4.91979,4.91784,4.9192,13000000.0
2009-12-01 18:26:00,4.9185,4.91854,4.91691,4.91819,16000000.0
2009-12-01 18:27:00,4.91819,4.91819,4.91651,4.91741,14000000.0
2009-12-01 18:28:00,4.91811,4.91921,4.91721,4.91881,13000000.0
2009-12-01 18:29:00,4.91845,4.9191,4.91776,4.91776,11000000.0
2009-12-01 18:30:00,4.91843,4.9196,4.91753,4.9196,16000000.0
2009-12-01 18:31:00,4.91855,4.9194,4.91773,4.9193,12000000.0
2009-12-01 18:32:00,4.91947,4.91985,4.9182,4.91913,11000000.0
2009-12-01 18:33:00,4.92019,4.92019,4.91813,4.91851,13000000.0
2009-12-01 18:34:00,4.92048,4.92048,4.91793,4.91807,13000000.0
2009-12-01 18:35:00,4.9186,4.92001,4.91799,4.91906,18000000.0
2009-12-01 18:36:00,4.91894,4.91989,4.91793,4.91793,18000000.0
2009-12-01 18:37:00,4.91877,4.91953,4.91769,4.91826,18000000.0
2009-12-01 18:38:00,4.91912,4.91928,4.91793,4.91888,11000000.0
2009-12-01 18:39:00,4.91914,4.91951,4.9178,4.91951,11000000.0
2009-12-01 18:40:00,4.91834,4.92047,4.91834,4.92021,14000000.0
2009-12-01 18:41:00,4.92029,4.9211,4.91889,4.92066,16000000.0
2009-12-01 18:42:00,4.9214,4.92219,4.92005,4.92005,14000000.0
2009-12-01 18:43:00,4.9216,4.92238,4.92086,4.92238,10000000.0
2009-12-01 18:44:00,4.92193,4.92236,4.92067,4.92067,13000000.0
2009-12-01 18:45:00,4.92151,4.92239,4.92019,4.92192,13000000.0
2009-12-01 18:46:00,4.92268,4.9232,4.92148,4.9232,12000000.0
2009-12-01 18:47:00,4.92141,4.92304,4.92141,4.92304,14000000.0
2009-12-01 18:48:00,4.92258,4.92483,4.92193,4.92483,15000000.0
2009-12-01 18:49:00,4.92546,4.92581,4.9244,4.92495,12000000.0
2009-12-01 18:50:00,4.92583,4.92583,4.9238,4.9249,9000000.0
2009-12-01 18:51:00,4.925,4.92529,4.92362,4.9248,17000000.0
2009-12-01 18:52:00,4.92396,4.92396,4.92106,4.92195,9000000.0
2009-12-01 18:53:00,4.92212,4.92212,4.92049,4.92049,14000000.0
2009-12-01 18:54:00,4.92084,4.92336,4.92084,4.92246,14000000.0
2009-12-01 18:55:00,4.92331,4.9236,4.9224,4.92309,10000000.0
2009-12-01 18:56:00,4.92252,4.92331,4.92194,4.92294,16000000.0
2009-12-01 18:57:00,4.92364,4.9239,4.92229,4.92229,17000000.0
2009-12-01 18:58:00,4.92209,4.92452,4.92209,4.92279,14000000.0
2009-12-01 18:59:00,4.92443,4.92466,4.9218,4.9218,14000000.0
2009-12-01 19:00:00,4.92241,4.92383,4.92203,4.92282,15000000.0
2009-12-01 19:01:00,4.92444,4.92453,4.92241,4.92443,15000000.0
2009-12-01 19:02:00,4.923,4.92458,4.92276,4.92351,14000000.0
2009-12-01 19:03:00,4.92394,4.92426,4.92209,4.92306,14000000.0
2009-12-01 19:04:00,4.9227,4.92354,4.92183,4.92221,12000000.0
2009-12-01 19:05:00,4.92266,4.9238,4.92185,4.92325,15000000.0
2009-12-01 19:06:00,4.92209,4.92256,4.9206,4.92212,16000000.0
2009-12-01 19:07:00,4.92136,4.92256,4.92032,4.92256,20000000.0
2009-12-01 19:08:00,4.92274,4.92274,4.92127,4.92193,8000000.0
2009-12-01 19:09:00,4.92147,4.92208,4.92069,4.92177,17000000.0
2009-12-01 19:10:00,4.92148,4.92148,4.91954,4.91954,9000000.0
2009-12-01 19:11:00,4.92038,4.92038,4.91869,4.91933,16000000.0
2009-12-01 19:12:00,4.92004,4.92004,4.91853,4.91961,13000000.0
2009-12-01 19:13:00,4.91855,4.91956,4.91849,4.9186,10000000.0
2009-12-01 19:14:00,4.91961,4.92079,4.91891,4.92079,20000000.0
2009-12-01 19:15:00,4.92033,4.9206,4.91905,4.9206,12000000.0
2009-12-01 19:16:00,4.91893,4.92028,4.91893,4.91897,8000000.0
2009-12-01 19:17:00,4.92024,4.9206,4.91917,4.92029,18000000.0
2009-12-01 19:18:00,4.91998,4.9202,4.91919,4.9202,11000000.0
2009-12-01 19:19:00,4.92011,4.92121,4.919,4.92121,12000000.0
2009-12-01 19:20:00,4.9209,4.92177,4.92035,4.92103,14000000.0
2009-12-01 19:21:00,4.92116,4.92129,4.91919,4.91919,13000000.0
2009-12-01 19:22:00,4.92043,4.92124,4.91919,4.92124,12000000.0
2009-12-01 19:23:00,4.92067,4.92067,4.91923,4.91996,14000000.0
2009-12-01 19:24:00,4.92025,4.92117,4.91936,4.91975,19000000.0
2009-12-01 19:25:00,4.9198,4.92081,4.91954,4.92075,8000000.0
2009-12-01 19:26:00,4.92126,4.92142,4.91984,4.92052,7000000.0
2009-12-01 19:27:00,4.92025,4.92101,4.91984,4.92027,20000000.0
2009-12-01 19:28:00,4.91966,4.92201,4.91966,4.92095,17000000.0
2009-12-01 19:29:00,4.92121,4.92121,4.92019,4.92081,10000000.0
2009-12-01 19:30:00,4.92105,4.92184,4.9205,4.92143,15000000.0
2009-12-01 19:31:00,4.92178,4.92178,4.92064,4.92159,11000000.0
2009-12-01 19:32:00,4.92125,4.92171,4.92067,4.92125,9000000.0
2009-12-01 19:33:00,4.92168,4.92173,4.92011,4.92011,14000000.0
2009-12-01 19:34:00,4.92152,4.92154,4.91981,4.92139,17000000.0
2009-12-01 19:35:00,4.91917,4.92099,4.91875,4.92059,8000000.0
2009-12-01 19:36:00,4.92036,4.92036,4.91868,4.91927,15000000.0
2009-12-01 19:37:00,4.91887,4.91946,4.91737,4.91919,8000000.0
2009-12-01 19:38:00,4.91906,4.91957,4.91764,4.91829,15000000.0
2009-12-01 19:39:00,4.9194,4.9202,4.91783,4.91926,17000000.0
2009-12-01 19:40:00,4.91977,4.92056,4.91861,4.92003,16000000.0
2009-12-01 19:41:00,4.91941,4.91991,4.91885,4.9194,11000000.0
2009-12-01 19:42:00,4.92009,4.9203,4.91881,4.91973,15000000.0
2009-12-01 19:43:00,4.92055,4.92098,4.92,4.92011,14000000.0
2009-12-01 19:44:00,4.92153,4.92176,4.92062,4.92176,14000000.0
2009-12-01 19:45:00,4.92032,4.92282,4.92032,4.92239,15000000.0
2009-12-01 19:46:00,4.9221,4.92216,4.92087,4.92216,15000000.0
2009-12-01 19:47:00,4.92178,4.92208,4.91958,4.92129,16000000.0
2009-12-01 19:48:00,4.92099,4.92099,4.91975,4.92054,16000000.0
2009-12-01 19:49:00,4.92104,4.92116,4.91966,4.9209,8000000.0
2009-12-01 19:50:00,4.92148,4.92148,4.92004,4.92068,9000000.0
2009-12-01 19:51:00,4.92009,4.9215,4.91932,4.91932,19000000.0
2009-12-01 19:52:00,4.92006,4.92112,4.91948,4.92066,11000000.0
2009-12-01 19:53:00,4.92153,4.9218,4.92043,4.9218,14000000.0
2009-12-01 19:54:00,4.92142,4.92337,4.92105,4.92337,18000000.0
2009-12-01 19:55:00,4.92306,4.92396,4.92222,4.92396,13000000.0
2009-12-01 19:56:00,4.92408,4.92419,4.92285,4.92309,10000000.0
2009-12-01 19:57:00,4.92329,4.9243,4.92231,4.92231,16000000.0
2009-12-01 19:58:00,4.92328,4.92424,4.92233,4.92424,15000000.0
2009-12-01 19:59:00,4.92372,4.92478,4.92256,4.92476,14000000.0
2009-12-01 20:00:00,4.92542,4.92545,4.92284,4.92288,11000000.0
2009-12-01 20:01:00,4.92359,4.9249,4.92262,4.92333,24000000.0
2009-12-01 20:02:00,4.92407,4.92488,4.92348,4.92461,11000000.0
2009-12-01 20:03:00,4.92436,4.92476,4.92239,4.92239,11000000.0
2009-12-01 20:04:00,4.92234,4.92449,4.92234,4.92347,10000000.0
2009-12-01 20:05:00,4.92279,4.92372,4.92165,4.92216,17000000.0
2009-12-01 20:06:00,4.92389,4.92389,4.92219,4.92316,10000000.0
2009-12-01 20:07:00,4.92307,4.92322,4.92159,4.92174,14000000.0
2009-12-01 20:08:00,4.92199,4.92354,4.92199,4.92299,13000000.0
2009-12-01 20:09:00,4.92348,4.92432,4.92324,4.92379,11000000.0
2009-12-01 20:10:00,4.92445,4.92445,4.92371,4.92379,11000000.0
2009-12-01 20:11:00,4.92401,4.92426,4.92321,4.92358,9000000.0
2009-12-01 20:12:00,4.92433,4.92433,4.92238,4.92312,16000000.0
2009-12-01 20:13:00,4.92248,4.92409,4.92248,4.92385,11000000.0
2009-12-01 20:14:00,4.92286,4.92379,4.92257,4.92338,19000000.0
2009-12-01 20:15:00,4.9232,4.92335,4.92195,4.92302,13000000.0
2009-12-01 20:16:00,4.92311,4.92326,4.92151,4.92151,15000000.0
2009-12-01 20:17:00,4.92283,4.92283,4.92086,4.92213,8000000.0
2009-12-01 20:18:00,4.92168,4.92194,4.92085,4.92167,14000000.0
2009-12-01 20:19:00,4.92204,4.92208,4.92023,4.92111,14000000.0
2009-12-01 20:20:00,4.92201,4.92201,4.92012,4.92106,12000000.0
2009-12-01 20:21:00,4.92048,4.92128,4.92047,4.92047,9000000.0
2009-12-01 20:22:00,4.92174,4.92189,4.91974,4.92119,17000000.0
2009-12-01 20:23:00,4.9211,4.9214,4.91988,4.9208,11000000.0
2009-12-01 20:24:00,4.92141,4.92141,4.91921,4.92001,16000000.0
2009-12-01 20:25:00,4.92067,4.92089,4.92012,4.92064,11000000.0
2009-12-01 20:26:00,4.92009,4.92121,4.91997,4.92121,8000000.0
2009-12-01 20:27:00,4.92069,4.92115,4.91989,4.92115,13000000.0
2009-12-01 20:28:00,4.9211,4.92122,4.91926,4.92009,15000000.0
2009-12-01 20:29:00,4.92062,4.92062,4.9189,4.91977,16000000.0
2009-12-01 20:30:00,4.9198,4.92039,4.91934,4.91997,8000000.0
2009-12-01 20:31:00,4.92079,4.92079,4.91943,4.92073,18000000.0
2009-12-01 20:32:00,4.92027,4.92027,4.91898,4.91898,7000000.0
2009-12-01 20:33:00,4.92073,4.92129,4.91949,4.92086,13000000.0
2009-12-01 20:34:00,4.92085,4.92085,4.91881,4.91981,13000000.0
2009-12-01 20:35:00,4.92027,4.92102,4.91963,4.91967,9000000.0
2009-12-01 20:36:00,4.92035,4.92084,4.91953,4.92025,17000000.0
2009-12-01 20:37:00,4.91851,4.92105,4.91822,4.91985,14000000.0
2009-12-01 20:38:00,4.91963,4.92015,4.91823,4.92014,16000000.0
2009-12-01 20:39:00,4.92029,4.92056,4.91971,4.91971,14000000.0
2009-12-01 20:40:00,4.9202,4.92049,4.91863,4.91895,17000000.0
2009-12-01 20:41:00,4.91997,4.92023,4.91775,4.91974,16000000.0
2009-12-01 20:42:00,4.9179,4.91915,4.91707,4.91731,22000000.0
2009-12-01 20:43:00,4.91846,4.91936,4.918,4.91904,18000000.0
2009-12-01 20:44:00,4.91874,4.91894,4.91763,4.91838,16000000.0
2009-12-01 20:45:00,4.91869,4.91912,4.91803,4.91865,8000000.0
2009-12-01 20:46:00,4.91776,4.91932,4.91776,4.91836,19000000.0
2009-12-01 20:47:00,4.91853,4.91853,4.91715,4.91838,12000000.0
2009-12-01 20:48:00,4.91853,4.91853,4.91711,4.918,9000000.0
2009-12-01 20:49:00,4.91822,4.91877,4.91669,4.91669,19000000.0
2009-12-01 20:50:00,4.9178,4.918,4.91617,4.91728,15000000.0
2009-12-01 20:51:00,4.91774,4.91812,4.91666,4.91666,9000000.0
2009-12-01 20:52:00,4.91872,4.91895,4.91736,4.91857,11000000.0
2009-12-01 20:53:00,4.91915,4.91915,4.91699,4.91884,15000000.0
2009-12-01 20:54:00,4.91896,4.91916,4.91754,4.91879,12000000.0
2009-12-01 20:55:00,4.91881,4.9194,4.91792,4.91831,18000000.0
2009-12-01 20:56:00,4.91771,4.91918,4.91771,4.91875,12000000.0
2009-12-01 20:57:00,4.91922,4.91932,4.91781,4.91932,13000000.0
2009-12-01 20:58:00,4.91777,4.91856,4.91777,4.91834,11000000.0
2009-12-01 20:59:00,4.91925,4.91961,4.9179,4.9179,11000000.0
2009-12-01 21:00:00,4.91939,4.9195,4.91765,4.91899,17000000.0
2009-12-01 21:01:00,4.91868,4.91988,4.91844,4.91948,10000000.0
2009-12-01 21:02:00,4.91894,4.91933,4.91851,4.91933,8000000.0
2009-12-01 21:03:00,4.91938,4.9203,4.91911,4.91964,19000000.0
2009-12-01 21:04:00,4.91829,4.92012,4.91816,4.91821,18000000.0
2009-12-01 21:05:00,4.91957,4.91969,4.91847,4.9186,14000000.0
2009-12-01 21:06:00,4.91974,4.92037,4.91862,4.91999,12000000.0
2009-12-01 21:07:00,4.91956,4.92056,4.91903,4.92056,10000000.0
2009-12-01 21:08:00,4.92035,4.92065,4.91961,4.91995,14000000.0
2009-12-01 21:09:00,4.92044,4.92092,4.91911,4.92053,16000000.0
2009-12-01 21:10:00,4.92088,4.92145,4.91941,4.91972,15000000.0
2009-12-01 21:11:00,4.91994,4.92071,4.91947,4.91993,13000000.0
2009-12-01 21:12:00,4.91902,4.92129,4.91902,4.92049,10000000.0
2009-12-01 21:13:00,4.92164,4.92207,4.92001,4.92001,14000000.0
2009-12-01 21:14:00,4.92178,4.92204,4.92109,4.92177,10000000.0
2009-12-01 21:15:00,4.92222,4.92279,4.92092,4.92188,15000000.0
2009-12-01 21:16:00,4.92127,4.92145,4.92065,4.9209,11000000.0
2009-12-01 21:17:00,4.92113,4.92127,4.91994,4.92104,13000000.0
2009-12-01 21:18:00,4.92164,4.92164,4.91961,4.92109,17000000.0
2009-12-01 21:19:00,4.92057,4.92172,4.91956,4.92085,12000000.0
2009-12-01 21:20:00,4.92054,4.92132,4.91931,4.92084,14000000.0
2009-12-01 21:21:00,4.92111,4.92111,4.91909,4.92026,11000000.0
2009-12-01 21:22:00,4.91998,4.91998,4.91845,4.91845,9000000.0
2009-12-01 21:23:00,4.91994,4.92019,4.91828,4.91828,7000000.0
2009-12-01 21:24:00,4.91952,4.9201,4.91889,4.9201,11000000.0
2009-12-01 21:25:00,4.91974,4.91974,4.9177,4.9177,7000000.0
2009-12-01 21:26:00,4.91921,4.92008,4.91892,4.91934,13000000.0
2009-12-01 21:27:00,4.91979,4.92011,4.91869,4.91869,11000000.0
2009-12-01 21:28:00,4.91853,4.91994,4.91797,4.91863,15000000.0
2009-12-01 21:29:00,4.91885,4.91972,4.91813,4.91869,12000000.0
2009-12-01 21:30:00,4.91846,4.92006,4.91809,4.92003,10000000.0
2009-12-01 21:31:00,4.91864,4.91945,4.91847,4.91918,10000000.0
2009-12-01 21:32:00,4.91974,4.91992,4.91827,4.91827,12000000.0
2009-12-01 21:33:00,4.91965,4.92002,4.91845,4.91985,19000000.0
2009-12-01 21:34:00,4.91864,4.92036,4.91857,4.91857,8000000.0
2009-12-01 21:35:00,4.91925,4.92008,4.91883,4.92008,20000000.0
2009-12-01 21:36:00,4.92006,4.92052,4.91851,4.92052,19000000.0
2009-12-01 21:37:00,4.9205,4.92057,4.91916,4.92057,19000000.0
2009-12-01 21:38:00,4.92051,4.92051,4.91884,4.91884,13000000.0
2009-12-01 21:39:00,4.91867,4.91996,4.91836,4.91972,17000000.0
2009-12-01 21:40:00,4.91967,4.92028,4.91923,4.91965,7000000.0
2009-12-01 21:41:00,4.9194,4.92092,4.9194,4.92092,11000000.0
2009-12-01 21:42:00,4.91955,4.92069,4.91907,4.91907,18000000.0
2009-12-01 21:43:00,4.92077,4.92102,4.91906,4.91939,13000000.0
2009-12-01 21:44:00,4.92094,4.92181,4.91981,4.92166,16000000.0
2009-12-01 21:45:00,4.92159,4.92249,4.92107,4.92231,11000000.0
2009-12-01 21:46:00,4.92254,4.92254,4.92052,4.92052,13000000.0
2009-12-01 21:47:00,4.92197,4.92267,4.92077,4.92077,13000000.0
2009-12-01 21:48:00,4.92163,4.92273,4.92067,4.92253,17000000.0
2009-12-01 21:49:00,4.92254,4.92254,4.92128,4.92243,8000000.0
2009-12-01 21:50:00,4.923,4.9232,4.92134,4.92206,11000000.0
2009-12-01 21:51:00,4.923,4.92347,4.92229,4.92229,13000000.0
2009-12-01 21:52:00,4.92328,4.925,4.92239,4.92446,13000000.0
2009-12-01 21:53:00,4.92439,4.92475,4.92287,4.92463,14000000.0
2009-12-01 21:54:00,4.92365,4.92459,4.9231,4.92403,11000000.0
2009-12-01 21:55:00,4.92393,4.92468,4.92317,4.92336,17000000.0
2009-12-01 21:56:00,4.92354,4.92567,4.92344,4.92567,12000000.0
2009-12-01 21:57:00,4.92582,4.92582,4.92404,4.92513,16000000.0
2009-12-01 21:58:00,4.92511,4.92559,4.92451,4.92499,9000000.0
2009-12-01 21:59:00,4.92461,4.92505,4.92325,4.92473,18000000.0
2009-12-01 22:00:00,4.92298,4.92435,4.92284,4.92284,13000000.0
2009-12-01 22:01:00,4.9243,4.92465,4.92367,4.92465,11000000.0
2009-12-01 22:02:00,4.92331,4.92478,4.92331,4.92409,17000000.0
2009-12-01 22:03:00,4.92462,4.92522,4.92374,4.92374,23000000.0
2009-12-01 22:04:00,4.92437,4.92508,4.92346,4.92346,15000000.0
2009-12-01 22:05:00,4.92512,4.92556,4.92408,4.92501,14000000.0
2009-12-01 22:06:00,4.92513,4.92514,4.92364,4.92487,15000000.0
2009-12-01 22:07:00,4.92398,4.92502,4.92347,4.92502,9000000.0
2009-12-01 22:08:00,4.925,4.92524,4.92351,4.92438,18000000.0
2009-12-01 22:09:00,4.9243,4.92521,4.92374,4.92482,11000000.0
2009-12-01 22:10:00,4.92409,4.92433,4.92327,4.92366,7000000.0
2009-12-01 22:11:00,4.92417,4.92459,4.92304,4.92357,8000000.0
2009-12-01 22:12:00,4.92435,4.92471,4.9232,4.92471,16000000.0
2009-12-01 22:13:00,4.92341,4.92436,4.9228,4.92402,24000000.0
2009-12-01 22:14:00,4.92395,4.92548,4.92357,4.92424,9000000.0
2009-12-01 22:15:00,4.9245,4.92533,4.92404,4.92501,10000000.0
2009-12-01 22:16:00,4.92512,4.92512,4.92318,4.9232,13000000.0
2009-12-01 22:17:00,4.92307,4.92489,4.92307,4.92436,20000000.0
2009-12-01 22:18:00,4.92442,4.92495,4.92402,4.92472,11000000.0
2009-12-01 22:19:00,4.92324,4.925,4.92324,4.9242,15000000.0
2009-12-01 22:20:00,4.92416,4.92447,4.92334,4.92447,16000000.0
2009-12-01 22:21:00,4.92492,4.9255,4.9238,4.92536,12000000.0
2009-12-01 22:22:00,4.92524,4.92724,4.92524,4.92718,14000000.0
2009-12-01 22:23:00,4.92643,4.92809,4.92643,4.92809,11000000.0
2009-12-01 22:24:00,4.92681,4.92854,4.92601,4.92763,16000000.0
2009-12-01 22:25:00,4.92706,4.92753,4.92572,4.92639,14000000.0
2009-12-01 22:26:00,4.92691,4.92711,4.92477,4.92672,10000000.0
2009-12-01 22:27:00,4.92691,4.92712,4.9256,4.9256,14000000.0
2009-12-01 22:28:00,4.92639,4.92727,4.92571,4.92653,12000000.0
2009-12-01 22:29:00,4.92661,4.92708,4.92573,4.92665,13000000.0
2009-12-01 22:30:00,4.92661,4.92689,4.92542,4.92649,8000000.0
2009-12-01 22:31:00,4.92619,4.92681,4.92527,4.92527,11000000.0
2009-12-01 22:32:00,4.92524,4.92748,4.92524,4.92741,20000000.0
2009-12-01 22:33:00,4.92623,4.92824,4.92618,4.92812,11000000.0
2009-12-01 22:34:00,4.92724,4.92959,4.92724,4.92781,10000000.0
2009-12-01 22:35:00,4.92983,4.92995,4.92748,4.9283,13000000.0
2009-12-01 22:36:00,4.92714,4.92879,4.92714,4.92838,9000000.0
2009-12-01 22:37:00,4.92823,4.92834,4.9267,4.92747,13000000.0
2009-12-01 22:38:00,4.92705,4.92739,4.9255,4.92625,9000000.0
2009-12-01 22:39:00,4.9269,4.92765,4.92584,4.92765,12000000.0
2009-12-01 22:40:00,4.92663,4.92738,4.9259,4.92717,9000000.0
2009-12-01 22:41:00,4.92529,4.92664,4.92514,4.92538,14000000.0
2009-12-01 22:42:00,4.92685,4.92758,4.9257,4.9257,13000000.0
2009-12-01 22:43:00,4.92733,4.92733,4.92578,4.92578,12000000.0
2009-12-01 22:44:00,4.92646,4.92703,4.9254,4.9257,15000000.0
2009-12-01 22:45:00,4.92577,4.9269,4.92505,4.9258,13000000.0
2009-12-01 22:46:00,4.92643,4.92662,4.92496,4.92662,14000000.0
2009-12-01 22:47:00,4.92627,4.92679,4.92449,4.92608,15000000.0
2009-12-01 22:48:00,4.92605,4.92691,4.92573,4.92627,13000000.0
2009-12-01 22:49:00,4.92606,4.92673,4.92532,4.92618,13000000.0
2009-12-01 22:50:00,4.92633,4.9275,4.92514,4.927,15000000.0
2009-12-01 22:51:00,4.92589,4.92695,4.92547,4.92683,14000000.0
2009-12-01 22:52:00,4.92604,4.9269,4.92578,4.9269,9000000.0
2009-12-01 22:53:00,4.92696,4.92696,4.92562,4.92665,15000000.0
2009-12-01 22:54:00,4.92688,4.92817,4.92602,4.92658,17000000.0
2009-12-01 22:55:00,4.92759,4.92813,4.92678,4.92731,16000000.0
2009-12-01 22:56:00,4.92654,4.92787,4.92653,4.92781,13000000.0
2009-12-01 22:57:00,4.92771,4.92775,4.92645,4.92645,8000000.0
2009-12-01 22:58:00,4.9276,4.92794,4.92549,4.92591,8000000.0
2009-12-01 22:59:00,4.92694,4.92785,4.92657,4.92767,19000000.0
2009-12-01 23:00:00,4.92759,4.928,4.92687,4.92775,10000000.0
2009-12-01 23:01:00,4.9274,4.92764,4.9263,4.9263,7000000.0
2009-12-01 23:02:00,4.92727,4.92807,4.92599,4.92599,15000000.0
2009-12-01 23:03:00,4.92767,4.92767,4.92592,4.92619,17000000.0
2009-12-01 23:04:00,4.92763,4.92763,4.92587,4.9272,19000000.0
2009-12-01 23:05:00,4.92603,4.92687,4.92547,4.92678,9000000.0
2009-12-01 23:06:00,4.92599,4.9272,4.9252,4.9252,12000000.0
2009-12-01 23:07:00,4.92572,4.92691,4.92521,4.926,14000000.0
2009-12-01 23:08:00,4.92528,4.92686,4.92528,4.92577,16000000.0
2009-12-01 23:09:00,4.92633,4.92656,4.92501,4.92501,9000000.0
2009-12-01 23:10:00,4.92584,4.92641,4.92477,4.92641,12000000.0
2009-12-01 23:11:00,4.92609,4.92647,4.92453,4.92607,14000000.0
2009-12-01 23:12:00,4.92593,4.92669,4.92529,4.92647,7000000.0
2009-12-01 23:13:00,4.92708,4.92708,4.92538,4.92643,14000000.0
2009-12-01 23:14:00,4.92681,4.92724,4.92511,4.92511,19000000.0
2009-12-01 23:15:00,4.92615,4.92731,4.92533,4.92579,13000000.0
2009-12-01 23:16:00,4.92652,4.92711,4.92584,4.9268,15000000.0
2009-12-01 23:17:00,4.92704,4.92715,4.92547,4.92606,11000000.0
2009-12-01 23:18:00,4.92589,4.9269,4.92519,4.92641,12000000.0
2009-12-01 23:19:00,4.92498,4.9269,4.92498,4.92611,14000000.0
2009-12-01 23:20:00,4.92602,4.92677,4.92499,4.92612,19000000.0
2009-12-01 23:21:00,4.92624,4.92655,4.92584,4.92615,7000000.0
2009-12-01 23:22:00,4.92712,4.92741,4.92522,4.92614,15000000.0
2009-12-01 23:23:00,4.92697,4.92697,4.9255,4.92629,11000000.0
2009-12-01 23:24:00,4.92729,4.9279,4.92602,4.92674,14000000.0
2009-12-01 23:25:00,4.92781,4.92786,4.92668,4.92668,11000000.0
2009-12-01 23:26:00,4.92778,4.92861,4.92695,4.92861,14000000.0
2009-12-01 23:27:00,4.92757,4.92909,4.92718,4.92909,11000000.0
2009-12-01 23:28:00,4.92744,4.92902,4.9271,4.92902,12000000.0
2009-12-01 23:29:00,4.92865,4.92865,4.92702,4.92792,16000000.0
2009-12-01 23:30:00,4.92769,4.92794,4.92663,4.92778,20000000.0
2009-12-01 23:31:00,4.92815,4.92819,4.92598,4.92618,11000000.0
2009-12-01 23:32:00,4.92618,4.92785,4.92618,4.92738,16000000.0
2009-12-01 23:33:00,4.92702,4.92747,4.92607,4.92621,12000000.0
2009-12-01 23:34:00,4.92667,4.9281,4.92667,4.92806,13000000.0
2009-12-01 23:35:00,4.92768,4.92814,4.92699,4.92765,9000000.0
2009-12-01 23:36:00,4.92832,4.92832,4.92669,4.92708,9000000.0
2009-12-01 23:37:00,4.9276,4.92829,4.92635,4.92648,14000000.0
2009-12-01 23:38:00,4.92638,4.92845,4.92638,4.92681,13000000.0
2009-12-01 23:39:00,4.92821,4.92821,4.92588,4.92703,17000000.0
2009-12-01 23:40:00,4.92751,4.92835,4.92662,4.92781,12000000.0
2009-12-01 23:41:00,4.92778,4.92778,4.92603,4.92607,17000000.0
2009-12-01 23:42:00,4.92682,4.92766,4.9257,4.92695,22000000.0
2009-12-01 23:43:00,4.92624,4.92755,4.92617,4.92755,15000000.0
2009-12-01 23:44:00,4.92556,4.92761,4.92556,4.92761,14000000.0
2009-12-01 23:45:00,4.92739,4.92811,4.92681,4.92742,20000000.0
2009-12-01 23:46:00,4.92778,4.92778,4.92592,4.92596,14000000.0
2009-12-01 23:47:00,4.92728,4.92741,4.9264,4.92707,10000000.0
2009-12-01 23:48:00,4.92736,4.92845,4.92658,4.92672,18000000.0
2009-12-01 23:49:00,4.92771,4.928,4.92664,4.92664,14000000.0
2009-12-01 23:50:00,4.92681,4.92802,4.92649,4.92653,13000000.0
2009-12-01 23:51:00,4.92631,4.92771,4.92631,4.9271,8000000.0
2009-12-01 23:52:00,4.92755,4.92807,4.92678,4.92678,16000000.0
2009-12-01 23:53:00,4.92805,4.92828,4.9266,4.92828,18000000.0
2009-12-01 23:54:00,4.92737,4.92813,4.92622,4.92622,12000000.0
2009-12-01 23:55:00,4.9273,4.92822,4.92651,4.92698,19000000.0
2009-12-01 23:56:00,4.92767,4.92837,4.92708,4.92753,14000000.0
2009-12-01 23:57:00,4.92872,4.92872,4.92712,4.92804,16000000.0
2009-12-01 23:58:00,4.9281,4.92851,4.92691,4.92851,13000000.0
2009-12-01 23:59:00,4.92726,4.92873,4.92726,4.92759,14000000.0
2009-12-02 00:00:00,4.9274,4.92861,4.92658,4.92658,17000000.0
2009-12-02 00:01:00,4.92802,4.92858,4.92672,4.92737,12000000.0
2009-12-02 00:02:00,4.92747,4.92799,4.92653,4.92682,15000000.0
2009-12-02 00:03:00,4.92662,4.92854,4.92662,4.92766,14000000.0
2009-12-02 00:04:00,4.92674,4.92874,4.92674,4.92746,12000000.0
2009-12-02 00:05:00,4.92754,4.92841,4.92687,4.92742,12000000.0
2009-12-02 00:06:00,4.92925,4.9294,4.92766,4.928,12000000.0
2009-12-02 00:07:00,4.92843,4.92933,4.92765,4.92765,11000000.0
2009-12-02 00:08:00,4.92773,4.92848,4.927,4.92748,15000000.0
2009-12-02 00:09:00,4.9282,4.9283,4.92698,4.92794,12000000.0
2009-12-02 00:10:00,4.92791,4.92892,4.92685,4.92685,19000000.0
2009-12-02 00:11:00,4.92783,4.92851,4.92748,4.92764,8000000.0
2009-12-02 00:12:00,4.92808,4.92819,4.92731,4.92763,9000000.0
2009-12-02 00:13:00,4.92758,4.92826,4.92685,4.92686,13000000.0
2009-12-02 00:14:00,4.92721,4.92878,4.92674,4.92795,14000000.0
2009-12-02 00:15:00,4.92802,4.92869,4.92728,4.92837,12000000.0
2009-12-02 00:16:00,4.92842,4.92842,4.92686,4.92771,12000000.0
2009-12-02 00:17:00,4.92632,4.92787,4.92632,4.92787,10000000.0
2009-12-02 00:18:00,4.92781,4.92851,4.92659,4.92742,19000000.0
2009-12-02 00:19:00,4.92679,4.92838,4.92679,4.92753,12000000.0
2009-12-02 00:20:00,4.92774,4.92796,4.92661,4.92735,11000000.0
2009-12-02 00:21:00,4.92686,4.92943,4.92686,4.92806,14000000.0
2009-12-02 00:22:00,4.9279,4.92928,4.92767,4.9278,13000000.0
2009-12-02 00:23:00,4.92849,4.92927,4.92756,4.92877,13000000.0
2009-12-02 00:24:00,4.92746,4.92936,4.92744,4.9286,9000000.0
2009-12-02 00:25:00,4.92852,4.92879,4.92758,4.92816,13000000.0
2009-12-02 00:26:00,4.92802,4.92917,4.92735,4.92802,14000000.0
2009-12-02 00:27:00,4.92827,4.92875,4.92756,4.92863,15000000.0
2009-12-02 00:28:00,4.92757,4.92811,4.92708,4.92776,7000000.0
2009-12-02 00:29:00,4.92714,4.92923,4.92714,4.92842,17000000.0
2009-12-02 00:30:00,4.92764,4.92835,4.92756,4.92831,9000000.0
2009-12-02 00:31:00,4.92792,4.92868,4.92748,4.92758,13000000.0
2009-12-02 00:32:00,4.92722,4.92803,4.92722,4.92767,8000000.0
2009-12-02 00:33:00,4.92707,4.92864,4.92707,4.9282,19000000.0
2009-12-02 00:34:00,4.9265,4.92868,4.9265,4.92801,15000000.0
2009-12-02 00:35:00,4.92798,4.92862,4.92696,4.92696,12000000.0
2009-12-02 00:36:00,4.9269,4.92826,4.9269,4.92826,15000000.0
2009-12-02 00:37:00,4.92822,4.92853,4.92762,4.92806,15000000.0
2009-12-02 00:38:00,4.92897,4.92897,4.92735,4.92837,18000000.0
2009-12-02 00:39:00,4.9274,4.92924,4.9274,4.92884,20000000.0
2009-12-02 00:40:00,4.92771,4.92939,4.92771,4.9286,10000000.0
2009-12-02 00:41:00,4.92879,4.92881,4.92841,4.92862,9000000.0
2009-12-02 00:42:00,4.92871,4.92871,4.92773,4.92853,16000000.0
2009-12-02 00:43:00,4.92883,4.92931,4.92747,4.92855,16000000.0
2009-12-02 00:44:00,4.9286,4.9295,4.92846,4.92894,10000000.0
2009-12-02 00:45:00,4.92919,4.92939,4.92837,4.92869,16000000.0
2009-12-02 00:46:00,4.92889,4.93034,4.92826,4.92911,12000000.0
2009-12-02 00:47:00,4.92918,4.92933,4.92895,4.92933,8000000.0
2009-12-02 00:48:00,4.92816,4.92942,4.92786,4.92794,16000000.0
2009-12-02 00:49:00,4.92777,4.92878,4.92777,4.92783,11000000.0
2009-12-02 00:50:00,4.92823,4.9292,4.92792,4.9292,9000000.0
2009-12-02 00:51:00,4.92777,4.92944,4.92777,4.92815,9000000.0
2009-12-02 00:52:00,4.92788,4.92976,4.92788,4.92954,18000000.0
2009-12-02 00:53:00,4.92938,4.92968,4.92856,4.92941,12000000.0
2009-12-02 00:54:00,4.92965,4.93027,4.92854,4.92999,12000000.0
2009-12-02 00:55:00,4.9298,4.92998,4.92894,4.92929,11000000.0
2009-12-02 00:56:00,4.92961,4.93016,4.92826,4.93014,14000000.0
2009-12-02 00:57:00,4.92961,4.93015,4.92912,4.92993,15000000.0
2009-12-02 00:58:00,4.9297,4.93132,4.92908,4.93055,9000000.0
2009-12-02 00:59:00,4.93025,4.93114,4.92975,4.9307,17000000.0
2009-12-02 01:00:00,4.92961,4.93108,4.92875,4.92979,12000000.0
2009-12-02 01:01:00,4.92954,4.93025,4.92813,4.92887,15000000.0
2009-12-02 01:02:00,4.9279,4.92916,4.92787,4.92863,10000000.0
2009-12-02 01:03:00,4.92888,4.92928,4.92808,4.92917,13000000.0
2009-12-02 01:04:00,4.92869,4.93013,4.92822,4.92914,13000000.0
2009-12-02 01:05:00,4.92915,4.9292,4.92811,4.92811,13000000.0
2009-12-02 01:06:00,4.92827,4.9296,4.92827,4.92933,12000000.0
2009-12-02 01:07:00,4.92793,4.92918,4.92779,4.9291,13000000.0
2009-12-02 01:08:00,4.92885,4.92918,4.92736,4.92828,15000000.0
2009-12-02 01:09:00,4.92754,4.92895,4.92712,4.92771,17000000.0
2009-12-02 01:10:00,4.92814,4.9284,4.92698,4.92698,10000000.0
2009-12-02 01:11:00,4.9274,4.92838,4.92616,4.92616,11000000.0
2009-12-02 01:12:00,4.92752,4.92752,4.92549,4.92649,10000000.0
2009-12-02 01:13:00,4.92681,4.92731,4.92598,4.92651,11000000.0
2009-12-02 01:14:00,4.92668,4.9277,4.9263,4.92706,13000000.0
2009-12-02 01:15:00,4.92704,4.92744,4.92599,4.92744,9000000.0
2009-12-02 01:16:00,4.92755,4.92773,4.92616,4.9265,12000000.0
2009-12-02 01:17:00,4.92793,4.92793,4.92598,4.92728,11000000.0
2009-12-02 01:18:00,4.92762,4.92762,4.92697,4.92697,12000000.0
2009-12-02 01:19:00,4.92684,4.92776,4.92662,4.9275,19000000.0
2009-12-02 01:20:00,4.92565,4.92705,4.92541,4.92541,11000000.0
2009-12-02 01:21:00,4.92658,4.92713,4.92495,4.92547,12000000.0
2009-12-02 01:22:00,4.92531,4.92673,4.92531,4.92628,9000000.0
2009-12-02 01:23:00,4.9274,4.9274,4.92586,4.92705,13000000.0
2009-12-02 01:24:00,4.92518,4.92693,4.92518,4.92642,14000000.0
2009-12-02 01:25:00,4.92581,4.92649,4.92512,4.92589,11000000.0
2009-12-02 01:26:00,4.92647,4.92651,4.92485,4.92601,10000000.0
2009-12-02 01:27:00,4.92587,4.92646,4.92494,4.92577,17000000.0
2009-12-02 01:28:00,4.92672,4.92672,4.925,4.92645,13000000.0
2009-12-02 01:29:00,4.9246,4.92643,4.9246,4.92625,19000000.0
2009-12-02 01:30:00,4.92539,4.92588,4.92499,4.92556,15000000.0
2009-12-02 01:31:00,4.92424,4.92623,4.92424,4.92581,15000000.0
2009-12-02 01:32:00,4.92544,4.92643,4.92446,4.92446,12000000.0
2009-12-02 01:33:00,4.92525,4.92592,4.92474,4.92548,8000000.0
2009-12-02 01:34:00,4.92642,4.92648,4.92471,4.92535,18000000.0
2009-12-02 01:35:00,4.92573,4.92652,4.92487,4.92604,12000000.0
2009-12-02 01:36:00,4.92598,4.92661,4.92513,4.92513,16000000.0
2009-12-02 01:37:00,4.9261,4.9261,4.92494,4.92494,15000000.0
2009-12-02 01:38:00,4.9258,4.92592,4.92478,4.92509,18000000.0
2009-12-02 01:39:00,4.92579,4.9259,4.92488,4.9259,10000000.0
2009-12-02 01:40:00,4.92513,4.92666,4.92443,4.92443,11000000.0
2009-12-02 01:41:00,4.92472,4.92614,4.92469,4.92603,16000000.0
2009-12-02 01:42:00,4.92506,4.92706,4.92506,4.92558,14000000.0
2009-12-02 01:43:00,4.9255,4.9277,4.9255,4.92564,16000000.0
2009-12-02 01:44:00,4.9263,4.92702,4.92558,4.9262,15000000.0
2009-12-02 01:45:00,4.92646,4.92734,4.92567,4.92661,16000000.0
2009-12-02 01:46:00,4.92561,4.92737,4.92561,4.92672,9000000.0
2009-12-02 01:47:00,4.92571,4.92753,4.92525,4.92739,17000000.0
2009-12-02 01:48:00,4.92684,4.92749,4.92617,4.92749,16000000.0
2009-12-02 01:49:00,4.92688,4.92742,4.92594,4.92702,10000000.0
2009-12-02 01:50:00,4.92692,4.92779,4.92652,4.92779,11000000.0
2009-12-02 01:51:00,4.92581,4.92794,4.92581,4.92794,12000000.0
2009-12-02 01:52:00,4.92718,4.92784,4.92589,4.92702,12000000.0
2009-12-02 01:53:00,4.9273,4.92745,4.92536,4.92616,18000000.0
2009-12-02 01:54:00,4.92539,4.92645,4.9249,4.92645,14000000.0
2009-12-02 01:55:00,4.92652,4.92652,4.92456,4.92584,18000000.0
2009-12-02 01:56:00,4.92515,4.92677,4.92515,4.92677,8000000.0
2009-12-02 01:57:00,4.92631,4.92631,4.92463,4.9249,13000000.0
2009-12-02 01:58:00,4.92589,4.92622,4.92497,4.92497,11000000.0
2009-12-02 01:59:00,4.926,4.92628,4.92501,4.92578,11000000.0
2009-12-02 02:00:00,4.92532,4.92557,4.92532,4.9255,16000000.0
2009-12-02 02:01:00,4.926,4.92641,4.9244,4.92554,21000000.0
2009-12-02 02:02:00,4.92519,4.92679,4.92519,4.92679,10000000.0
2009-12-02 02:03:00,4.92779,4.92788,4.92583,4.92583,8000000.0
2009-12-02 02:04:00,4.92653,4.92685,4.92542,4.92639,14000000.0
2009-12-02 02:05:00,4.92572,4.92682,4.92505,4.92553,14000000.0
2009-12-02 02:06:00,4.92684,4.92728,4.92567,4.92567,15000000.0
2009-12-02 02:07:00,4.92577,4.9277,4.92577,4.9277,10000000.0
2009-12-02 02:08:00,4.92767,4.92788,4.92671,4.92743,16000000.0
2009-12-02 02:09:00,4.92678,4.92779,4.92648,4.92729,18000000.0
2009-12-02 02:10:00,4.92756,4.92876,4.92683,4.92747,16000000.0
2009-12-02 02:11:00,4.92816,4.92897,4.92732,4.92734,14000000.0
2009-12-02 02:12:00,4.92864,4.92864,4.92735,4.92768,10000000.0
2009-12-02 02:13:00,4.92779,4.9284,4.92726,4.92735,15000000.0
2009-12-02 02:14:00,4.92721,4.92863,4.92714,4.92789,19000000.0
2009-12-02 02:15:00,4.92832,4.92889,4.92707,4.92724,12000000.0
2009-12-02 02:16:00,4.92659,4.92791,4.9262,4.9269,18000000.0
2009-12-02 02:17:00,4.9259,4.9276,4.9259,4.9276,14000000.0
2009-12-02 02:18:00,4.92754,4.92781,4.92667,4.92771,12000000.0
2009-12-02 02:19:00,4.92684,4.92791,4.92597,4.92659,14000000.0
2009-12-02 02:20:00,4.92709,4.92755,4.92643,4.92643,13000000.0
2009-12-02 02:21:00,4.92608,4.92751,4.92608,4.92733,15000000.0
2009-12-02 02:22:00,4.92712,4.92712,4.92507,4.92507,13000000.0
2009-12-02 02:23:00,4.92624,4.92624,4.92522,4.92611,16000000.0
2009-12-02 02:24:00,4.92582,4.92679,4.92526,4.92612,17000000.0
2009-12-02 02:25:00,4.92594,4.92638,4.92497,4.92497,10000000.0
2009-12-02 02:26:00,4.92512,4.92572,4.92411,4.92501,13000000.0
2009-12-02 02:27:00,4.92492,4.92587,4.92479,4.92587,7000000.0
2009-12-02 02:28:00,4.92546,4.92709,4.92503,4.92705,9000000.0
2009-12-02 02:29:00,4.9262,4.9266,4.92476,4.92476,20000000.0
2009-12-02 02:30:00,4.92549,4.92623,4.92493,4.9257,11000000.0
2009-12-02 02:31:00,4.92571,4.92573,4.92469,4.92568,9000000.0
2009-12-02 02:32:00,4.92575,4.92594,4.92431,4.92524,13000000.0
2009-12-02 02:33:00,4.92576,4.92639,4.92498,4.92561,14000000.0
2009-12-02 02:34:00,4.92425,4.92583,4.92425,4.92544,17000000.0
2009-12-02 02:35:00,4.9253,4.92555,4.92417,4.92544,15000000.0
2009-12-02 02:36:00,4.92499,4.9256,4.9241,4.9241,14000000.0
2009-12-02 02:37:00,4.92504,4.92559,4.9241,4.9241,13000000.0
2009-12-02 02:38:00,4.92497,4.92533,4.92376,4.92487,14000000.0
2009-12-02 02:39:00,4.92344,4.92503,4.92336,4.92447,15000000.0
2009-12-02 02:40:00,4.92447,4.92518,4.92331,4.92475,12000000.0
2009-12-02 02:41:00,4.92312,4.92458,4.92312,4.9233,13000000.0
2009-12-02 02:42:00,4.92453,4.92498,4.92318,4.92446,16000000.0
2009-12-02 02:43:00,4.92321,4.92509,4.92302,4.92479,18000000.0
2009-12-02 02:44:00,4.92452,4.9246,4.92347,4.9246,10000000.0
2009-12-02 02:45:00,4.92432,4.92572,4.92385,4.92459,14000000.0
2009-12-02 02:46:00,4.92452,4.92603,4.92436,4.9246,18000000.0
2009-12-02 02:47:00,4.92401,4.9257,4.92401,4.92464,17000000.0
2009-12-02 02:48:00,4.92456,4.9248,4.92387,4.924,7000000.0
2009-12-02 02:49:00,4.92508,4.92546,4.92371,4.92505,13000000.0
2009-12-02 02:50:00,4.92462,4.92508,4.92303,4.92317,14000000.0
2009-12-02 02:51:00,4.92464,4.92519,4.92374,4.92478,15000000.0
2009-12-02 02:52:00,4.92457,4.92507,4.92343,4.92361,15000000.0
2009-12-02 02:53:00,4.92337,4.92526,4.92337,4.92519,9000000.0
2009-12-02 02:54:00,4.92366,4.92508,4.92366,4.92451,13000000.0
2009-12-02 02:55:00,4.9246,4.9258,4.9235,4.9258,11000000.0
2009-12-02 02:56:00,4.92459,4.92611,4.92454,4.92581,18000000.0
2009-12-02 02:57:00,4.92636,4.9274,4.92521,4.92739,13000000.0
2009-12-02 02:58:00,4.92582,4.92703,4.92582,4.92699,9000000.0
2009-12-02 02:59:00,4.92687,4.92687,4.92462,4.92645,14000000.0
2009-12-02 03:00:00,4.92589,4.92607,4.92472,4.92543,11000000.0
2009-12-02 03:01:00,4.9241,4.92589,4.9241,4.92541,11000000.0
2009-12-02 03:02:00,4.92375,4.92619,4.92375,4.92462,11000000.0
2009-12-02 03:03:00,4.92565,4.9263,4.92477,4.92501,23000000.0
2009-12-02 03:04:00,4.92464,4.92665,4.92464,4.92596,11000000.0
2009-12-02 03:05:00,4.92645,4.92709,4.92565,4.92706,17000000.0
2009-12-02 03:06:00,4.92777,4.92782,4.92581,4.92702,9000000.0
2009-12-02 03:07:00,4.92768,4.92859,4.92685,4.92782,15000000.0
2009-12-02 03:08:00,4.92821,4.92872,4.92771,4.92856,12000000.0
2009-12-02 03:09:00,4.92728,4.9291,4.92701,4.92701,15000000.0
2009-12-02 03:10:00,4.92803,4.92803,4.92648,4.92789,19000000.0
2009-12-02 03:11:00,4.92759,4.92904,4.92759,4.92845,15000000.0
2009-12-02 03:12:00,4.92984,4.92984,4.92748,4.92884,18000000.0
2009-12-02 03:13:00,4.92867,4.9298,4.92785,4.92829,18000000.0
2009-12-02 03:14:00,4.92927,4.92968,4.92852,4.9289,10000000.0
2009-12-02 03:15:00,4.92876,4.9291,4.92812,4.9291,7000000.0
2009-12-02 03:16:00,4.92892,4.92932,4.9278,4.92932,8000000.0
2009-12-02 03:17:00,4.92988,4.9302,4.92837,4.92916,10000000.0
2009-12-02 03:18:00,4.92942,4.93051,4.92863,4.9303,15000000.0
2009-12-02 03:19:00,4.92971,4.92991,4.92899,4.92932,10000000.0
2009-12-02 03:20:00,4.92912,4.92985,4.92798,4.92841,16000000.0
2009-12-02 03:21:00,4.92923,4.92977,4.92831,4.92974,11000000.0
2009-12-02 03:22:00,4.93025,4.93025,4.92848,4.92983,10000000.0
2009-12-02 03:23:00,4.92927,4.92927,4.92691,4.92691,12000000.0
2009-12-02 03:24:00,4.92767,4.92863,4.92739,4.9274,13000000.0
2009-12-02 03:25:00,4.92855,4.92862,4.92769,4.92861,11000000.0
2009-12-02 03:26:00,4.92924,4.92934,4.92773,4.92836,13000000.0
2009-12-02 03:27:00,4.92846,4.93001,4.92846,4.93001,14000000.0
2009-12-02 03:28:00,4.92955,4.92959,4.92838,4.92916,18000000.0
2009-12-02 03:29:00,4.92882,4.92994,4.92847,4.92847,15000000.0
2009-12-02 03:30:00,4.92941,4.93029,4.92868,4.92908,10000000.0
2009-12-02 03:31:00,4.9305,4.9306,4.9294,4.92955,13000000.0
2009-12-02 03:32:00,4.92865,4.93137,4.92865,4.93137,16000000.0
2009-12-02 03:33:00,4.92967,4.93097,4.92913,4.9303,13000000.0
2009-12-02 03:34:00,4.93061,4.93067,4.92828,4.93011,16000000.0
2009-12-02 03:35:00,4.92996,4.93002,4.92909,4.92981,10000000.0
2009-12-02 03:36:00,4.929,4.92983,4.9285,4.9285,11000000.0
2009-12-02 03:37:00,4.92935,4.93049,4.92889,4.92916,13000000.0
2009-12-02 03:38:00,4.92957,4.9301,4.92798,4.92798,13000000.0
2009-12-02 03:39:00,4.92885,4.92987,4.92829,4.92907,13000000.0
2009-12-02 03:40:00,4.92927,4.93047,4.92826,4.93035,12000000.0
2009-12-02 03:41:00,4.93141,4.93147,4.92962,4.93033,16000000.0
2009-12-02 03:42:00,4.93008,4.93111,4.9292,4.92961,21000000.0
2009-12-02 03:43:00,4.93098,4.93113,4.92911,4.9302,18000000.0
2009-12-02 03:44:00,4.92947,4.93072,4.92896,4.93072,15000000.0
2009-12-02 03:45:00,4.93023,4.93029,4.9285,4.9285,9000000.0
2009-12-02 03:46:00,4.92779,4.92961,4.92769,4.92961,8000000.0
2009-12-02 03:47:00,4.92998,4.93026,4.92853,4.93026,11000000.0
2009-12-02 03:48:00,4.92853,4.92981,4.92853,4.92887,9000000.0
2009-12-02 03:49:00,4.92866,4.92981,4.92814,4.92922,16000000.0
2009-12-02 03:50:00,4.9292,4.93016,4.92859,4.92859,19000000.0
2009-12-02 03:51:00,4.92864,4.92969,4.92864,4.92969,9000000.0
2009-12-02 03:52:00,4.92947,4.93052,4.9294,4.9294,19000000.0
2009-12-02 03:53:00,4.92927,4.92997,4.92875,4.92904,10000000.0
2009-12-02 03:54:00,4.92794,4.92974,4.92794,4.92947,17000000.0
2009-12-02 03:55:00,4.92951,4.92952,4.92825,4.92943,16000000.0
2009-12-02 03:56:00,4.92918,4.92976,4.92838,4.92857,7000000.0
2009-12-02 03:57:00,4.92825,4.92972,4.92818,4.92936,11000000.0
2009-12-02 03:58:00,4.93017,4.93072,4.92822,4.9289,12000000.0
2009-12-02 03:59:00,4.92918,4.92939,4.92743,4.92919,17000000.0
2009-12-02 04:00:00,4.92885,4.92903,4.92667,4.92667,12000000.0
2009-12-02 04:01:00,4.92643,4.92797,4.92643,4.92754,16000000.0
2009-12-02 04:02:00,4.92795,4.92795,4.92585,4.92743,14000000.0
2009-12-02 04:03:00,4.92746,4.92746,4.92585,4.92709,12000000.0
2009-12-02 04:04:00,4.92782,4.92894,4.92659,4.92862,16000000.0
2009-12-02 04:05:00,4.92853,4.92855,4.9269,4.92779,13000000.0
2009-12-02 04:06:00,4.92783,4.92844,4.92662,4.92782,16000000.0
2009-12-02 04:07:00,4.92636,4.92791,4.92604,4.92604,13000000.0
2009-12-02 04:08:00,4.92691,4.92707,4.92573,4.9262,14000000.0
2009-12-02 04:09:00,4.92624,4.9271,4.92593,4.92601,10000000.0
2009-12-02 04:10:00,4.92684,4.92721,4.92525,4.92687,12000000.0
2009-12-02 04:11:00,4.92639,4.92747,4.92583,4.92583,14000000.0
2009-12-02 04:12:00,4.92579,4.92686,4.92527,4.92594,19000000.0
2009-12-02 04:13:00,4.92585,4.92728,4.92585,4.92586,20000000.0
2009-12-02 04:14:00,4.92733,4.92758,4.92633,4.92704,12000000.0
2009-12-02 04:15:00,4.92721,4.92745,4.92606,4.92671,8000000.0
2009-12-02 04:16:00,4.92584,4.92706,4.92584,4.9265,13000000.0
2009-12-02 04:17:00,4.92678,4.9276,4.92548,4.92671,15000000.0
2009-12-02 04:18:00,4.9266,4.92713,4.92553,4.92576,9000000.0
2009-12-02 04:19:00,4.92649,4.92679,4.92494,4.92624,12000000.0
2009-12-02 04:20:00,4.92596,4.92641,4.92524,4.9264,9000000.0
2009-12-02 04:21:00,4.92615,4.92657,4.92466,4.92564,17000000.0
2009-12-02 04:22:00,4.92481,4.9263,4.92481,4.926,14000000.0
2009-12-02 04:23:00,4.92675,4.92716,4.92601,4.92627,10000000.0
2009-12-02 04:24:00,4.92534,4.92639,4.92532,4.92607,12000000.0
2009-12-02 04:25:00,4.92487,4.92663,4.92463,4.92663,10000000.0
2009-12-02 04:26:00,4.92631,4.92634,4.92492,4.92563,7000000.0
2009-12-02 04:27:00,4.92524,4.92588,4.92372,4.92506,15000000.0
2009-12-02 04:28:00,4.92477,4.92508,4.92382,4.92426,7000000.0
2009-12-02 04:29:00,4.9249,4.92571,4.92345,4.92345,14000000.0
2009-12-02 04:30:00,4.92416,4.92511,4.92374,4.92385,11000000.0
2009-12-02 04:31:00,4.92446,4.92598,4.92376,4.924,15000000.0
2009-12-02 04:32:00,4.9256,4.92584,4.9241,4.92484,17000000.0
2009-12-02 04:33:00,4.9246,4.92472,4.92395,4.92395,14000000.0
2009-12-02 04:34:00,4.92501,4.92501,4.92342,4.92342,9000000.0
2009-12-02 04:35:00,4.92407,4.92461,4.9233,4.92403,12000000.0
2009-12-02 04:36:00,4.92419,4.92474,4.92321,4.92472,12000000.0
2009-12-02 04:37:00,4.92364,4.9252,4.92353,4.92353,12000000.0
2009-12-02 04:38:00,4.92415,4.92504,4.92364,4.9243,11000000.0
2009-12-02 04:39:00,4.92378,4.92528,4.92378,4.92491,17000000.0
2009-12-02 04:40:00,4.92379,4.92523,4.92379,4.92442,9000000.0
2009-12-02 04:41:00,4.92418,4.92473,4.92349,4.92349,10000000.0
2009-12-02 04:42:00,4.92406,4.92558,4.92406,4.92558,8000000.0
2009-12-02 04:43:00,4.92459,4.92584,4.92421,4.92502,18000000.0
2009-12-02 04:44:00,4.92555,4.92555,4.92449,4.92457,9000000.0
2009-12-02 04:45:00,4.92491,4.92509,4.92421,4.92484,9000000.0
2009-12-02 04:46:00,4.92402,4.92516,4.92346,4.92513,16000000.0
2009-12-02 04:47:00,4.92403,4.92523,4.92356,4.92523,12000000.0
2009-12-02 04:48:00,4.92324,4.92518,4.92324,4.92485,10000000.0
2009-12-02 04:49:00,4.92378,4.92483,4.92319,4.92461,16000000.0
2009-12-02 04:50:00,4.92473,4.92517,4.92361,4.92453,16000000.0
2009-12-02 04:51:00,4.92539,4.92539,4.92402,4.92426,20000000.0
2009-12-02 04:52:00,4.92549,4.92591,4.92432,4.92578,13000000.0
2009-12-02 04:53:00,4.92536,4.9256,4.92427,4.92427,11000000.0
2009-12-02 04:54:00,4.92497,4.92768,4.92497,4.9256,11000000.0
2009-12-02 04:55:00,4.92726,4.92754,4.92624,4.92668,12000000.0
2009-12-02 04:56:00,4.92577,4.92771,4.92577,4.92704,16000000.0
2009-12-02 04:57:00,4.92695,4.9274,4.92624,4.92735,7000000.0
2009-12-02 04:58:00,4.92711,4.92711,4.92549,4.92549,13000000.0
2009-12-02 04:59:00,4.92676,4.92693,4.92534,4.92693,17000000.0
2009-12-02 05:00:00,4.92659,4.92734,4.92618,4.92734,10000000.0
2009-12-02 05:01:00,4.92668,4.92718,4.92562,4.92648,13000000.0
2009-12-02 05:02:00,4.92633,4.92633,4.92488,4.92607,18000000.0
2009-12-02 05:03:00,4.92592,4.92628,4.92494,4.92618,9000000.0
2009-12-02 05:04:00,4.92546,4.92725,4.92541,4.92615,12000000.0
2009-12-02 05:05:00,4.92758,4.92758,4.92581,4.92659,10000000.0
2009-12-02 05:06:00,4.92643,4.92751,4.92575,4.92727,20000000.0
2009-12-02 05:07:00,4.92561,4.9264,4.9253,4.9253,10000000.0
2009-12-02 05:08:00,4.92627,4.92682,4.92535,4.92635,17000000.0
2009-12-02 05:09:00,4.92667,4.92688,4.92542,4.92645,15000000.0
2009-12-02 05:10:00,4.92607,4.92666,4.92569,4.92609,10000000.0
2009-12-02 05:11:00,4.9257,4.92696,4.92526,4.92637,16000000.0
2009-12-02 05:12:00,4.92662,4.92662,4.92498,4.92544,7000000.0
2009-12-02 05:13:00,4.92444,4.9263,4.92444,4.92557,12000000.0
2009-12-02 05:14:00,4.92564,4.92564,4.92366,4.92563,14000000.0
2009-12-02 05:15:00,4.92481,4.9252,4.92367,4.92395,16000000.0
2009-12-02 05:16:00,4.92464,4.92531,4.92342,4.92342,15000000.0
2009-12-02 05:17:00,4.92335,4.92461,4.92326,4.92418,10000000.0
2009-12-02 05:18:00,4.92399,4.92443,4.92255,4.92341,13000000.0
2009-12-02 05:19:00,4.92376,4.9243,4.92243,4.924,13000000.0
2009-12-02 05:20:00,4.92379,4.92447,4.92249,4.92365,20000000.0
2009-12-02 05:21:00,4.92356,4.92356,4.92225,4.92268,9000000.0
2009-12-02 05:22:00,4.92301,4.92301,4.92188,4.92236,17000000.0
2009-12-02 05:23:00,4.92238,4.9241,4.92216,4.92216,14000000.0
2009-12-02 05:24:00,4.92232,4.92367,4.92184,4.92184,19000000.0
2009-12-02 05:25:00,4.92302,4.92395,4.92261,4.9232,13000000.0
2009-12-02 05:26:00,4.92323,4.9238,4.92158,4.92298,13000000.0
2009-12-02 05:27:00,4.92297,4.92297,4.9214,4.92281,13000000.0
2009-12-02 05:28:00,4.92293,4.92307,4.92219,4.92248,10000000.0
2009-12-02 05:29:00,4.92114,4.92284,4.921,4.92201,17000000.0
2009-12-02 05:30:00,4.92192,4.92264,4.92083,4.92101,21000000.0
2009-12-02 05:31:00,4.92112,4.92203,4.92072,4.92151,13000000.0
2009-12-02 05:32:00,4.92245,4.92248,4.92051,4.92183,16000000.0
2009-12-02 05:33:00,4.92112,4.92261,4.92063,4.92258,13000000.0
2009-12-02 05:34:00,4.92243,4.92304,4.92131,4.92272,13000000.0
2009-12-02 05:35:00,4.92269,4.92355,4.92159,4.92266,14000000.0
2009-12-02 05:36:00,4.92174,4.92352,4.92161,4.92352,18000000.0
2009-12-02 05:37:00,4.92355,4.92371,4.9218,4.9218,12000000.0
2009-12-02 05:38:00,4.92366,4.92366,4.92149,4.92223,13000000.0
2009-12-02 05:39:00,4.92114,4.92277,4.92114,4.92277,21000000.0
2009-12-02 05:40:00,4.92152,4.92327,4.92135,4.92276,14000000.0
2009-12-02 05:41:00,4.92237,4.92306,4.92142,4.92254,13000000.0
2009-12-02 05:42:00,4.92221,4.92505,4.92204,4.92374,8000000.0
2009-12-02 05:43:00,4.92431,4.92554,4.9242,4.92497,13000000.0
2009-12-02 05:44:00,4.92464,4.92476,4.92303,4.92409,13000000.0
2009-12-02 05:45:00,4.92436,4.92484,4.92314,4.92402,24000000.0
2009-12-02 05:46:00,4.9251,4.92533,4.92369,4.92533,14000000.0
2009-12-02 05:47:00,4.92421,4.92469,4.92374,4.92454,11000000.0
2009-12-02 05:48:00,4.92315,4.92472,4.92315,4.92408,18000000.0
2009-12-02 05:49:00,4.92322,4.92512,4.92322,4.92512,10000000.0
2009-12-02 05:50:00,4.92429,4.92473,4.92353,4.92405,10000000.0
2009-12-02 05:51:00,4.92421,4.92513,4.92328,4.92513,11000000.0
2009-12-02 05:52:00,4.92428,4.9253,4.92372,4.92505,19000000.0
2009-12-02 05:53:00,4.92506,4.92556,4.92411,4.9252,15000000.0
2009-12-02 05:54:00,4.9255,4.92579,4.92476,4.92534,7000000.0
2009-12-02 05:55:00,4.92471,4.92581,4.92388,4.92477,12000000.0
2009-12-02 05:56:00,4.92466,4.92496,4.92379,4.92496,16000000.0
2009-12-02 05:57:00,4.92558,4.92607,4.92473,4.92538,11000000.0
2009-12-02 05:58:00,4.92554,4.92672,4.92496,4.92541,22000000.0
2009-12-02 05:59:00,4.92529,4.92583,4.92416,4.92416,9000000.0
2009-12-02 06:00:00,4.92548,4.92548,4.92416,4.92509,17000000.0
2009-12-02 06:01:00,4.92436,4.92571,4.92399,4.92399,18000000.0
2009-12-02 06:02:00,4.92516,4.92562,4.92447,4.92562,18000000.0
2009-12-02 06:03:00,4.92472,4.92622,4.9247,4.92598,16000000.0
2009-12-02 06:04:00,4.92565,4.92622,4.92527,4.92595,8000000.0
2009-12-02 06:05:00,4.92583,4.92639,4.92488,4.92586,10000000.0
2009-12-02 06:06:00,4.92565,4.9269,4.9247,4.9269,27000000.0
2009-12-02 06:07:00,4.92658,4.92658,4.92521,4.92623,17000000.0
2009-12-02 06:08:00,4.92482,4.92609,4.92475,4.92475,14000000.0
2009-12-02 06:09:00,4.92483,4.92674,4.92483,4.92571,13000000.0
2009-12-02 06:10:00,4.92575,4.92575,4.92388,4.92575,14000000.0
2009-12-02 06:11:00,4.92559,4.92559,4.9238,4.92462,16000000.0
2009-12-02 06:12:00,4.92388,4.92534,4.92356,4.92534,17000000.0
2009-12-02 06:13:00,4.92536,4.92571,4.92405,4.92571,14000000.0
2009-12-02 06:14:00,4.9252,4.92598,4.92421,4.92482,12000000.0
2009-12-02 06:15:00,4.92498,4.92535,4.92403,4.92499,13000000.0
2009-12-02 06:16:00,4.92555,4.92559,4.92387,4.92534,14000000.0
2009-12-02 06:17:00,4.92405,4.92503,4.92373,4.92386,11000000.0
2009-12-02 06:18:00,4.92551,4.92554,4.92435,4.92517,12000000.0
2009-12-02 06:19:00,4.92599,4.92599,4.92415,4.92469,19000000.0
2009-12-02 06:20:00,4.92496,4.9251,4.92415,4.92478,11000000.0
2009-12-02 06:21:00,4.92546,4.92557,4.92459,4.92511,9000000.0
2009-12-02 06:22:00,4.92501,4.92626,4.9243,4.92504,22000000.0
2009-12-02 06:23:00,4.92411,4.92539,4.92387,4.92387,18000000.0
2009-12-02 06:24:00,4.92393,4.92619,4.92393,4.9249,8000000.0
2009-12-02 06:25:00,4.92501,4.92625,4.92501,4.92564,9000000.0
2009-12-02 06:26:00,4.92497,4.9266,4.92471,4.92491,13000000.0
2009-12-02 06:27:00,4.92536,4.92616,4.92399,4.92537,15000000.0
2009-12-02 06:28:00,4.92409,4.92532,4.92381,4.92468,18000000.0
2009-12-02 06:29:00,4.92491,4.92591,4.92423,4.92423,16000000.0
2009-12-02 06:30:00,4.9248,4.92574,4.92452,4.92535,10000000.0
2009-12-02 06:31:00,4.92586,4.92586,4.92497,4.92537,13000000.0
2009-12-02 06:32:00,4.92424,4.92548,4.92424,4.92511,10000000.0
2009-12-02 06:33:00,4.92503,4.92553,4.92467,4.92495,10000000.0
2009-12-02 06:34:00,4.92409,4.92539,4.92409,4.92523,15000000.0
2009-12-02 06:35:00,4.92522,4.92522,4.92408,4.92408,13000000.0
2009-12-02 06:36:00,4.92431,4.92611,4.92431,4.92431,23000000.0
2009-12-02 06:37:00,4.92548,4.92645,4.92491,4.92558,11000000.0
2009-12-02 06:38:00,4.9259,4.92634,4.92448,4.92607,17000000.0
2009-12-02 06:39:00,4.92544,4.92561,4.92435,4.92435,8000000.0
2009-12-02 06:40:00,4.92522,4.9258,4.92459,4.92579,15000000.0
2009-12-02 06:41:00,4.9252,4.92568,4.9243,4.92519,15000000.0
2009-12-02 06:42:00,4.92433,4.92664,4.92433,4.92557,16000000.0
2009-12-02 06:43:00,4.9254,4.92675,4.92479,4.92675,12000000.0
2009-12-02 06:44:00,4.92526,4.92702,4.92526,4.92635,13000000.0
2009-12-02 06:45:00,4.92636,4.92674,4.92507,4.92507,14000000.0
2009-12-02 06:46:00,4.92553,4.9264,4.92487,4.92487,12000000.0
2009-12-02 06:47:00,4.92698,4.92698,4.92587,4.92658,11000000.0
2009-12-02 06:48:00,4.92682,4.92747,4.92643,4.92673,15000000.0
2009-12-02 06:49:00,4.92677,4.92728,4.92598,4.92669,17000000.0
2009-12-02 06:50:00,4.92703,4.92772,4.92632,4.92676,13000000.0
2009-12-02 06:51:00,4.92723,4.92776,4.92655,4.92686,8000000.0
2009-12-02 06:52:00,4.9277,4.92816,4.92658,4.92719,14000000.0
2009-12-02 06:53:00,4.92637,4.92783,4.92637,4.92694,13000000.0
2009-12-02 06:54:00,4.92682,4.92761,4.9265,4.9271,8000000.0
2009-12-02 06:55:00,4.92715,4.92755,4.92664,4.92706,10000000.0
2009-12-02 06:56:00,4.92767,4.92767,4.92569,4.92666,11000000.0
2009-12-02 06:57:00,4.92641,4.92641,4.92467,4.92562,17000000.0
2009-12-02 06:58:00,4.92443,4.92599,4.92397,4.92599,12000000.0
2009-12-02 06:59:00,4.92414,4.92587,4.92396,4.92396,14000000.0
2009-12-02 07:00:00,4.92439,4.9257,4.9237,4.92425,11000000.0
2009-12-02 07:01:00,4.9254,4.92607,4.92536,4.92539,10000000.0
2009-12-02 07:02:00,4.92573,4.92577,4.92436,4.92436,14000000.0
2009-12-02 07:03:00,4.9252,4.92583,4.92491,4.92583,7000000.0
2009-12-02 07:04:00,4.92447,4.92602,4.92447,4.92509,16000000.0
2009-12-02 07:05:00,4.92603,4.92644,4.92514,4.92574,15000000.0
2009-12-02 07:06:00,4.92519,4.92645,4.92519,4.92611,16000000.0
2009-12-02 07:07:00,4.92584,4.92689,4.92532,4.92655,12000000.0
2009-12-02 07:08:00,4.92646,4.92694,4.92535,4.92535,8000000.0
2009-12-02 07:09:00,4.92622,4.92654,4.92524,4.92562,8000000.0
2009-12-02 07:10:00,4.92611,4.92668,4.92503,4.92503,16000000.0
2009-12-02 07:11:00,4.9262,4.92836,4.9262,4.92765,17000000.0
2009-12-02 07:12:00,4.92762,4.92889,4.92662,4.92662,20000000.0
2009-12-02 07:13:00,4.92798,4.9288,4.92573,4.92573,18000000.0
2009-12-02 07:14:00,4.92732,4.92746,4.92592,4.92654,11000000.0
2009-12-02 07:15:00,4.92668,4.92723,4.92554,4.92554,18000000.0
2009-12-02 07:16:00,4.92668,4.92668,4.92533,4.92599,18000000.0
2009-12-02 07:17:00,4.92492,4.92707,4.92492,4.92707,12000000.0
2009-12-02 07:18:00,4.92692,4.92692,4.9255,4.92609,18000000.0
2009-12-02 07:19:00,4.92534,4.92689,4.92511,4.92585,14000000.0
2009-12-02 07:20:00,4.92635,4.92641,4.92476,4.92622,18000000.0
2009-12-02 07:21:00,4.92578,4.92642,4.92498,4.92498,13000000.0
2009-12-02 07:22:00,4.92607,4.92607,4.92486,4.92575,14000000.0
2009-12-02 07:23:00,4.92475,4.92627,4.9247,4.9256,15000000.0
2009-12-02 07:24:00,4.92598,4.92598,4.92422,4.92539,16000000.0
2009-12-02 07:25:00,4.92613,4.92636,4.92384,4.92384,15000000.0
2009-12-02 07:26:00,4.92314,4.92456,4.92263,4.92365,13000000.0
2009-12-02 07:27:00,4.92296,4.92474,4.92296,4.92419,12000000.0
2009-12-02 07:28:00,4.92335,4.92506,4.92317,4.92337,22000000.0
2009-12-02 07:29:00,4.9234,4.92441,4.92299,4.92334,16000000.0
2009-12-02 07:30:00,4.92337,4.92428,4.92322,4.92405,14000000.0
2009-12-02 07:31:00,4.92307,4.92368,4.92196,4.92338,13000000.0
2009-12-02 07:32:00,4.92141,4.92409,4.92141,4.9236,9000000.0
2009-12-02 07:33:00,4.92394,4.92394,4.92256,4.92256,7000000.0
2009-12-02 07:34:00,4.92361,4.92426,4.92284,4.92414,18000000.0
2009-12-02 07:35:00,4.92343,4.92445,4.92343,4.9243,9000000.0
2009-12-02 07:36:00,4.92461,4.92462,4.92317,4.92424,13000000.0
2009-12-02 07:37:00,4.92362,4.924,4.92312,4.924,11000000.0
2009-12-02 07:38:00,4.92463,4.92463,4.92266,4.92266,11000000.0
2009-12-02 07:39:00,4.92239,4.92454,4.92239,4.92309,19000000.0
2009-12-02 07:40:00,4.92341,4.92454,4.92341,4.92423,11000000.0
2009-12-02 07:41:00,4.92372,4.92488,4.92342,4.9242,7000000.0
2009-12-02 07:42:00,4.92444,4.92447,4.92282,4.92381,13000000.0
2009-12-02 07:43:00,4.92337,4.92506,4.92295,4.92498,14000000.0
2009-12-02 07:44:00,4.92426,4.92426,4.92326,4.92373,10000000.0
2009-12-02 07:45:00,4.92296,4.92333,4.92223,4.92323,8000000.0
2009-12-02 07:46:00,4.92272,4.92274,4.92132,4.92132,13000000.0
2009-12-02 07:47:00,4.92161,4.92332,4.92161,4.9222,15000000.0
2009-12-02 07:48:00,4.92335,4.92336,4.92196,4.92314,13000000.0
2009-12-02 07:49:00,4.92193,4.92339,4.92164,4.92195,10000000.0
2009-12-02 07:50:00,4.92356,4.92413,4.92212,4.92413,17000000.0
2009-12-02 07:51:00,4.92325,4.92457,4.92285,4.9243,16000000.0
2009-12-02 07:52:00,4.92385,4.92546,4.9232,4.92537,13000000.0
2009-12-02 07:53:00,4.92476,4.92476,4.92335,4.92449,10000000.0
2009-12-02 07:54:00,4.92506,4.92522,4.92338,4.92456,11000000.0
2009-12-02 07:55:00,4.92479,4.9254,4.92372,4.92485,12000000.0
2009-12-02 07:56:00,4.92491,4.92494,4.92298,4.92445,13000000.0
2009-12-02 07:57:00,4.92381,4.92509,4.92356,4.92455,8000000.0
2009-12-02 07:58:00,4.92537,4.92537,4.92356,4.92489,14000000.0
2009-12-02 07:59:00,4.92581,4.92629,4.92445,4.92594,15000000.0
2009-12-02 08:00:00,4.92607,4.92615,4.92476,4.92476,10000000.0
2009-12-02 08:01:00,4.92618,4.92618,4.9249,4.9249,13000000.0
2009-12-02 08:02:00,4.92528,4.92613,4.9238,4.9238,14000000.0
2009-12-02 08:03:00,4.92473,4.92564,4.92399,4.92481,12000000.0
2009-12-02 08:04:00,4.92399,4.92538,4.92379,4.92515,16000000.0
2009-12-02 08:05:00,4.925,4.92536,4.92409,4.92409,14000000.0
2009-12-02 08:06:00,4.92367,4.92536,4.92349,4.9236,19000000.0
2009-12-02 08:07:00,4.92468,4.92468,4.92289,4.92453,19000000.0
2009-12-02 08:08:00,4.92286,4.9243,4.92286,4.9243,11000000.0
2009-12-02 08:09:00,4.92244,4.92382,4.92214,4.92217,10000000.0
2009-12-02 08:10:00,4.923,4.92307,4.92145,4.92199,16000000.0
2009-12-02 08:11:00,4.92365,4.92405,4.92265,4.924,9000000.0
2009-12-02 08:12:00,4.92385,4.92396,4.92323,4.9237,10000000.0
2009-12-02 08:13:00,4.92311,4.9248,4.92311,4.92436,11000000.0
2009-12-02 08:14:00,4.92464,4.92472,4.92293,4.92408,12000000.0
2009-12-02 08:15:00,4.92477,4.92554,4.92391,4.92423,15000000.0
2009-12-02 08:16:00,4.92542,4.92593,4.92443,4.92518,14000000.0
2009-12-02 08:17:00,4.92585,4.92587,4.92419,4.92574,10000000.0
2009-12-02 08:18:00,4.92568,4.92584,4.92453,4.92473,9000000.0
2009-12-02 08:19:00,4.92413,4.92499,4.92378,4.9238,11000000.0
2009-12-02 08:20:00,4.92545,4.92557,4.92458,4.92557,11000000.0
2009-12-02 08:21:00,4.9252,4.92603,4.92401,4.92414,20000000.0
2009-12-02 08:22:00,4.92496,4.9257,4.92476,4.92529,8000000.0
2009-12-02 08:23:00,4.92557,4.92626,4.9248,4.92597,12000000.0
2009-12-02 08:24:00,4.92565,4.92652,4.92491,4.92652,13000000.0
2009-12-02 08:25:00,4.92734,4.92734,4.92506,4.92536,12000000.0
2009-12-02 08:26:00,4.92624,4.9269,4.92578,4.926,13000000.0
2009-12-02 08:27:00,4.92708,4.92719,4.92521,4.92521,11000000.0
2009-12-02 08:28:00,4.9253,4.92641,4.92517,4.92562,8000000.0
2009-12-02 08:29:00,4.9258,4.9258,4.92425,4.92452,12000000.0
2009-12-02 08:30:00,4.92617,4.92617,4.92477,4.92556,11000000.0
2009-12-02 08:31:00,4.92569,4.92599,4.92433,4.92458,10000000.0
2009-12-02 08:32:00,4.92486,4.9266,4.92486,4.92615,13000000.0
2009-12-02 08:33:00,4.92531,4.9261,4.92471,4.92608,11000000.0
2009-12-02 08:34:00,4.92486,4.92614,4.92453,4.92453,17000000.0
2009-12-02 08:35:00,4.92602,4.92662,4.92518,4.9263,11000000.0
2009-12-02 08:36:00,4.92554,4.92764,4.92554,4.92754,10000000.0
2009-12-02 08:37:00,4.92736,4.92742,4.92528,4.92528,9000000.0
2009-12-02 08:38:00,4.92518,4.92707,4.92518,4.92534,18000000.0
2009-12-02 08:39:00,4.9262,4.92652,4.92536,4.9265,8000000.0
2009-12-02 08:40:00,4.92606,4.92682,4.92551,4.92656,7000000.0
2009-12-02 08:41:00,4.92652,4.92681,4.92538,4.92634,16000000.0
2009-12-02 08:42:00,4.92531,4.92645,4.92435,4.92445,14000000.0
2009-12-02 08:43:00,4.92481,4.92545,4.92416,4.92545,12000000.0
2009-12-02 08:44:00,4.9252,4.92561,4.92413,4.92413,9000000.0
2009-12-02 08:45:00,4.92429,4.92596,4.92357,4.92596,18000000.0
2009-12-02 08:46:00,4.92486,4.92583,4.92433,4.92583,14000000.0
2009-12-02 08:47:00,4.9258,4.92595,4.92455,4.92586,18000000.0
2009-12-02 08:48:00,4.92584,4.92609,4.92438,4.92561,12000000.0
2009-12-02 08:49:00,4.92581,4.92586,4.92436,4.92586,14000000.0
2009-12-02 08:50:00,4.92456,4.92516,4.92394,4.92487,16000000.0
2009-12-02 08:51:00,4.92509,4.92696,4.92394,4.92696,21000000.0
2009-12-02 08:52:00,4.92618,4.92694,4.92503,4.92503,20000000.0
2009-12-02 08:53:00,4.92539,4.92616,4.92533,4.92602,7000000.0
2009-12-02 08:54:00,4.92484,4.92724,4.92484,4.92724,17000000.0
2009-12-02 08:55:00,4.92711,4.92798,4.92614,4.92614,12000000.0
2009-12-02 08:56:00,4.92581,4.92774,4.92581,4.92664,17000000.0
2009-12-02 08:57:00,4.92558,4.92757,4.92558,4.92593,16000000.0
2009-12-02 08:58:00,4.92613,4.9269,4.92488,4.92488,12000000.0
2009-12-02 08:59:00,4.92673,4.92704,4.92574,4.92689,13000000.0
2009-12-02 09:00:00,4.92662,4.92754,4.92541,4.92714,17000000.0
2009-12-02 09:01:00,4.92568,4.92661,4.92435,4.92586,13000000.0
2009-12-02 09:02:00,4.92565,4.92605,4.92454,4.92454,8000000.0
2009-12-02 09:03:00,4.92576,4.92631,4.92453,4.92497,16000000.0
2009-12-02 09:04:00,4.9276,4.92788,4.92593,4.92674,8000000.0
2009-12-02 09:05:00,4.92766,4.92848,4.92666,4.92848,11000000.0
2009-12-02 09:06:00,4.92688,4.93007,4.92688,4.92954,10000000.0
2009-12-02 09:07:00,4.92993,4.93092,4.92836,4.92836,10000000.0
2009-12-02 09:08:00,4.92856,4.93077,4.92856,4.92939,19000000.0
2009-12-02 09:09:00,4.93032,4.93132,4.92937,4.93104,16000000.0
2009-12-02 09:10:00,4.92972,4.93198,4.92972,4.93155,8000000.0
2009-12-02 09:11:00,4.93156,4.93225,4.93017,4.93062,11000000.0
2009-12-02 09:12:00,4.93074,4.93139,4.9294,4.93005,16000000.0
2009-12-02 09:13:00,4.93143,4.93143,4.92988,4.92988,15000000.0
2009-12-02 09:14:00,4.93162,4.93162,4.92997,4.93145,17000000.0
2009-12-02 09:15:00,4.92934,4.93112,4.92892,4.92892,12000000.0
2009-12-02 09:16:00,4.93041,4.93173,4.92973,4.93045,14000000.0
2009-12-02 09:17:00,4.93068,4.93108,4.92952,4.93026,14000000.0
2009-12-02 09:18:00,4.93067,4.93098,4.92945,4.9309,18000000.0
2009-12-02 09:19:00,4.93117,4.93117,4.92945,4.93069,14000000.0
2009-12-02 09:20:00,4.9305,4.9305,4.92861,4.93029,18000000.0
2009-12-02 09:21:00,4.92993,4.93137,4.92975,4.9311,17000000.0
2009-12-02 09:22:00,4.93122,4.93122,4.92897,4.92901,13000000.0
2009-12-02 09:23:00,4.93088,4.93162,4.9299,4.93162,12000000.0
2009-12-02 09:24:00,4.93048,4.93295,4.93048,4.93191,14000000.0
2009-12-02 09:25:00,4.93244,4.93315,4.93152,4.93211,9000000.0
2009-12-02 09:26:00,4.93247,4.93247,4.93026,4.93144,13000000.0
2009-12-02 09:27:00,4.93119,4.93228,4.93063,4.93166,13000000.0
2009-12-02 09:28:00,4.93134,4.93225,4.92999,4.93217,19000000.0
2009-12-02 09:29:00,4.93266,4.93291,4.93129,4.93285,14000000.0
2009-12-02 09:30:00,4.93312,4.93315,4.92998,4.92998,15000000.0
2009-12-02 09:31:00,4.92996,4.9311,4.92948,4.93086,11000000.0
2009-12-02 09:32:00,4.93062,4.93106,4.92904,4.92904,16000000.0
2009-12-02 09:33:00,4.92943,4.93057,4.92943,4.93002,9000000.0
2009-12-02 09:34:00,4.9304,4.93149,4.92955,4.93149,18000000.0
2009-12-02 09:35:00,4.93177,4.93205,4.9306,4.93072,14000000.0
2009-12-02 09:36:00,4.93213,4.93333,4.9307,4.93296,16000000.0
2009-12-02 09:37:00,4.93271,4.93393,4.93172,4.93352,20000000.0
2009-12-02 09:38:00,4.93295,4.93295,4.93108,4.9313,19000000.0
2009-12-02 09:39:00,4.93123,4.93184,4.9298,4.93184,16000000.0
2009-12-02 09:40:00,4.93129,4.93176,4.93016,4.93176,12000000.0
2009-12-02 09:41:00,4.93027,4.93106,4.92908,4.93065,18000000.0
2009-12-02 09:42:00,4.93101,4.93144,4.92977,4.93089,16000000.0
2009-12-02 09:43:00,4.93076,4.93076,4.92847,4.92984,15000000.0
2009-12-02 09:44:00,4.92951,4.9304,4.92768,4.93018,13000000.0
2009-12-02 09:45:00,4.92944,4.92979,4.92864,4.92977,13000000.0
2009-12-02 09:46:00,4.93032,4.93078,4.92878,4.92989,17000000.0
2009-12-02 09:47:00,4.92965,4.92986,4.92811,4.92941,13000000.0
2009-12-02 09:48:00,4.9292,4.9292,4.92755,4.92846,16000000.0
2009-12-02 09:49:00,4.92784,4.92839,4.92604,4.927,17000000.0
2009-12-02 09:50:00,4.92762,4.92842,4.92674,4.92709,12000000.0
2009-12-02 09:51:00,4.92616,4.92807,4.92616,4.92795,16000000.0
2009-12-02 09:52:00,4.92754,4.92754,4.92571,4.92752,16000000.0
2009-12-02 09:53:00,4.92732,4.92816,4.92656,4.92742,15000000.0
2009-12-02 09:54:00,4.92785,4.92785,4.92568,4.92624,15000000.0
2009-12-02 09:55:00,4.92665,4.92718,4.9254,4.92553,15000000.0
2009-12-02 09:56:00,4.92713,4.92823,4.92611,4.92785,17000000.0
2009-12-02 09:57:00,4.92791,4.92829,4.92697,4.92804,12000000.0
2009-12-02 09:58:00,4.92909,4.92909,4.92674,4.92774,14000000.0
2009-12-02 09:59:00,4.9269,4.92714,4.9262,4.927,10000000.0
2009-12-02 10:00:00,4.92649,4.92718,4.92621,4.92668,11000000.0
2009-12-02 10:01:00,4.92639,4.92834,4.9258,4.92817,24000000.0
2009-12-02 10:02:00,4.92816,4.92835,4.92665,4.9269,14000000.0
2009-12-02 10:03:00,4.92757,4.92863,4.92668,4.92823,16000000.0
2009-12-02 10:04:00,4.92788,4.92788,4.92593,4.92649,10000000.0
2009-12-02 10:05:00,4.92589,4.92589,4.92401,4.92462,10000000.0
2009-12-02 10:06:00,4.92376,4.92457,4.92286,4.92286,9000000.0
2009-12-02 10:07:00,4.92414,4.92429,4.92292,4.9231,11000000.0
2009-12-02 10:08:00,4.92486,4.92499,4.92398,4.92475,9000000.0
2009-12-02 10:09:00,4.92528,4.92624,4.92406,4.92624,11000000.0
2009-12-02 10:10:00,4.92632,4.92665,4.92466,4.92665,15000000.0
2009-12-02 10:11:00,4.92664,4.92665,4.92499,4.92499,16000000.0
2009-12-02 10:12:00,4.92537,4.92607,4.92394,4.92471,19000000.0
2009-12-02 10:13:00,4.92535,4.92666,4.92503,4.92612,9000000.0
2009-12-02 10:14:00,4.92761,4.92789,4.92649,4.92776,11000000.0
2009-12-02 10:15:00,4.92786,4.92792,4.9257,4.92731,8000000.0
2009-12-02 10:16:00,4.9285,4.92853,4.92714,4.92792,17000000.0
2009-12-02 10:17:00,4.92736,4.92791,4.92631,4.9269,16000000.0
2009-12-02 10:18:00,4.92734,4.92808,4.92608,4.92608,16000000.0
2009-12-02 10:19:00,4.92719,4.9272,4.92611,4.9271,17000000.0
2009-12-02 10:20:00,4.92591,4.92634,4.92395,4.92538,16000000.0
2009-12-02 10:21:00,4.92538,4.92647,4.92488,4.92609,7000000.0
2009-12-02 10:22:00,4.92605,4.92608,4.92464,4.92483,10000000.0
2009-12-02 10:23:00,4.9255,4.92581,4.924,4.924,14000000.0
2009-12-02 10:24:00,4.92454,4.92661,4.92454,4.92656,13000000.0
2009-12-02 10:25:00,4.92623,4.92671,4.9252,4.92623,12000000.0
2009-12-02 10:26:00,4.92586,4.92589,4.92431,4.92556,11000000.0
2009-12-02 10:27:00,4.92429,4.92542,4.92282,4.92282,13000000.0
2009-12-02 10:28:00,4.92363,4.92417,4.92172,4.92172,13000000.0
2009-12-02 10:29:00,4.92302,4.92302,4.91972,4.9215,11000000.0
2009-12-02 10:30:00,4.92185,4.92185,4.91998,4.92014,9000000.0
2009-12-02 10:31:00,4.91947,4.92038,4.91868,4.9199,16000000.0
2009-12-02 10:32:00,4.92117,4.92148,4.91947,4.92063,9000000.0
2009-12-02 10:33:00,4.92094,4.92108,4.91959,4.92074,12000000.0
2009-12-02 10:34:00,4.92155,4.9221,4.92097,4.92162,11000000.0
2009-12-02 10:35:00,4.92155,4.92186,4.92009,4.92093,17000000.0
2009-12-02 10:36:00,4.92183,4.92183,4.92023,4.92027,10000000.0
2009-12-02 10:37:00,4.92238,4.9227,4.92095,4.92191,15000000.0
2009-12-02 10:38:00,4.92254,4.92264,4.92081,4.92142,17000000.0
2009-12-02 10:39:00,4.92121,4.92217,4.92022,4.92217,13000000.0
2009-12-02 10:40:00,4.92304,4.92331,4.92149,4.92259,10000000.0
2009-12-02 10:41:00,4.92178,4.92306,4.9213,4.92159,15000000.0
2009-12-02 10:42:00,4.92278,4.92343,4.92128,4.92208,12000000.0
2009-12-02 10:43:00,4.92137,4.92245,4.92031,4.92245,13000000.0
2009-12-02 10:44:00,4.92249,4.92277,4.92128,4.92269,12000000.0
2009-12-02 10:45:00,4.9224,4.92323,4.9213,4.92256,13000000.0
2009-12-02 10:46:00,4.92194,4.92227,4.92073,4.92227,13000000.0
2009-12-02 10:47:00,4.92018,4.92212,4.92018,4.92181,7000000.0
2009-12-02 10:48:00,4.92208,4.92259,4.92055,4.9225,12000000.0
2009-12-02 10:49:00,4.92255,4.92314,4.92184,4.92262,10000000.0
2009-12-02 10:50:00,4.92376,4.92423,4.92261,4.92423,14000000.0
2009-12-02 10:51:00,4.92474,4.92485,4.92352,4.92485,11000000.0
2009-12-02 10:52:00,4.92394,4.92471,4.92275,4.92391,20000000.0
2009-12-02 10:53:00,4.92365,4.92365,4.92255,4.92365,9000000.0
2009-12-02 10:54:00,4.92415,4.92421,4.92168,4.92234,18000000.0
2009-12-02 10:55:00,4.92259,4.92372,4.92225,4.92336,10000000.0
2009-12-02 10:56:00,4.92404,4.92519,4.92353,4.92519,11000000.0
2009-12-02 10:57:00,4.92472,4.92522,4.92386,4.92438,8000000.0
2009-12-02 10:58:00,4.92476,4.92494,4.92333,4.92406,10000000.0
2009-12-02 10:59:00,4.92334,4.92391,4.92313,4.92389,10000000.0
2009-12-02 11:00:00,4.92417,4.92457,4.92258,4.92298,15000000.0
2009-12-02 11:01:00,4.92453,4.92455,4.9227,4.9227,12000000.0
2009-12-02 11:02:00,4.92439,4.92439,4.92313,4.92355,8000000.0
2009-12-02 11:03:00,4.92401,4.92411,4.92269,4.92376,11000000.0
2009-12-02 11:04:00,4.92345,4.92389,4.92254,4.92303,15000000.0
2009-12-02 11:05:00,4.92363,4.92412,4.92212,4.9233,17000000.0
2009-12-02 11:06:00,4.92391,4.92391,4.92287,4.92338,12000000.0
2009-12-02 11:07:00,4.92382,4.9245,4.92336,4.92378,11000000.0
2009-12-02 11:08:00,4.92398,4.92469,4.92284,4.92332,22000000.0
2009-12-02 11:09:00,4.92418,4.92418,4.92293,4.92371,9000000.0
2009-12-02 11:10:00,4.92378,4.9246,4.92297,4.92297,16000000.0
2009-12-02 11:11:00,4.92493,4.92493,4.92313,4.92315,7000000.0
2009-12-02 11:12:00,4.92407,4.92407,4.92269,4.92353,15000000.0
2009-12-02 11:13:00,4.92362,4.92383,4.92256,4.92363,11000000.0
2009-12-02 11:14:00,4.92286,4.92393,4.92222,4.92222,18000000.0
2009-12-02 11:15:00,4.9226,4.9242,4.92236,4.92344,11000000.0
2009-12-02 11:16:00,4.92294,4.92382,4.92234,4.92377,13000000.0
2009-12-02 11:17:00,4.92357,4.92447,4.92244,4.92344,13000000.0
2009-12-02 11:18:00,4.92405,4.92424,4.92278,4.92293,9000000.0
2009-12-02 11:19:00,4.92417,4.92499,4.92332,4.92414,17000000.0
2009-12-02 11:20:00,4.92453,4.92524,4.9235,4.92486,14000000.0
2009-12-02 11:21:00,4.92488,4.92598,4.92402,4.92598,14000000.0
2009-12-02 11:22:00,4.92554,4.92629,4.92419,4.92629,22000000.0
2009-12-02 11:23:00,4.92585,4.92662,4.92527,4.92662,8000000.0
2009-12-02 11:24:00,4.92648,4.92732,4.92499,4.92732,18000000.0
2009-12-02 11:25:00,4.9268,4.9268,4.92495,4.92631,9000000.0
2009-12-02 11:26:00,4.92483,4.92817,4.92483,4.92733,15000000.0
2009-12-02 11:27:00,4.92697,4.92709,4.92554,4.92632,10000000.0
2009-12-02 11:28:00,4.92607,4.92654,4.92499,4.92652,13000000.0
2009-12-02 11:29:00,4.92627,4.92627,4.92425,4.92586,17000000.0
2009-12-02 11:30:00,4.92378,4.92598,4.92378,4.92567,13000000.0
2009-12-02 11:31:00,4.92527,4.92558,4.92374,4.92534,12000000.0
2009-12-02 11:32:00,4.9258,4.92594,4.92396,4.92406,20000000.0
2009-12-02 11:33:00,4.92464,4.92587,4.92361,4.92528,16000000.0
2009-12-02 11:34:00,4.92508,4.92565,4.92411,4.92467,13000000.0
2009-12-02 11:35:00,4.92447,4.92573,4.92395,4.92562,14000000.0
2009-12-02 11:36:00,4.92423,4.92489,4.92385,4.92393,11000000.0
2009-12-02 11:37:00,4.92447,4.92481,4.9235,4.92456,16000000.0
2009-12-02 11:38:00,4.92204,4.92333,4.92177,4.92177,8000000.0
2009-12-02 11:39:00,4.92319,4.92319,4.92217,4.92274,11000000.0
2009-12-02 11:40:00,4.92287,4.92409,4.92201,4.92258,12000000.0
2009-12-02 11:41:00,4.92426,4.9245,4.92289,4.923,10000000.0
2009-12-02 11:42:00,4.92384,4.92486,4.92338,4.92486,10000000.0
2009-12-02 11:43:00,4.92449,4.92472,4.92276,4.92313,17000000.0
2009-12-02 11:44:00,4.92469,4.92469,4.92277,4.92317,15000000.0
2009-12-02 11:45:00,4.92374,4.92427,4.92319,4.92383,16000000.0
2009-12-02 11:46:00,4.9241,4.9241,4.92251,4.92311,7000000.0
2009-12-02 11:47:00,4.92298,4.92358,4.92217,4.92277,16000000.0
2009-12-02 11:48:00,4.92317,4.92355,4.92194,4.92265,13000000.0
2009-12-02 11:49:00,4.92315,4.92337,4.92236,4.92325,10000000.0
2009-12-02 11:50:00,4.92263,4.92334,4.92155,4.92268,12000000.0
2009-12-02 11:51:00,4.92312,4.92321,4.92155,4.92293,14000000.0
2009-12-02 11:52:00,4.9224,4.92297,4.92156,4.92278,18000000.0
2009-12-02 11:53:00,4.92274,4.92324,4.92128,4.92324,16000000.0
2009-12-02 11:54:00,4.92288,4.92344,4.92137,4.92344,8000000.0
2009-12-02 11:55:00,4.92128,4.92374,4.92128,4.92374,8000000.0
2009-12-02 11:56:00,4.92333,4.92375,4.92244,4.92319,8000000.0
2009-12-02 11:57:00,4.92319,4.92363,4.92151,4.92255,11000000.0
2009-12-02 11:58:00,4.92196,4.92248,4.92038,4.9208,14000000.0
2009-12-02 11:59:00,4.92178,4.92189,4.92049,4.92112,11000000.0
2009-12-02 12:00:00,4.92303,4.92333,4.92121,4.92134,15000000.0
2009-12-02 12:01:00,4.92207,4.92293,4.92124,4.92124,13000000.0
2009-12-02 12:02:00,4.9229,4.9229,4.92153,4.92246,15000000.0
2009-12-02 12:03:00,4.92236,4.92312,4.92175,4.92175,11000000.0
2009-12-02 12:04:00,4.92191,4.92284,4.92123,4.92123,9000000.0
2009-12-02 12:05:00,4.92229,4.92281,4.92163,4.92166,9000000.0
2009-12-02 12:06:00,4.92252,4.92307,4.92175,4.92262,15000000.0
2009-12-02 12:07:00,4.92244,4.9226,4.9211,4.92176,11000000.0
2009-12-02 12:08:00,4.92186,4.9219,4.92062,4.9218,8000000.0
2009-12-02 12:09:00,4.9221,4.9221,4.92054,4.92196,18000000.0
2009-12-02 12:10:00,4.92169,4.92169,4.91988,4.92093,14000000.0
2009-12-02 12:11:00,4.92123,4.92139,4.92063,4.92128,9000000.0
2009-12-02 12:12:00,4.92005,4.92232,4.92005,4.92228,18000000.0
2009-12-02 12:13:00,4.92266,4.92284,4.92096,4.92233,12000000.0
2009-12-02 12:14:00,4.92186,4.92217,4.92082,4.92169,10000000.0
2009-12-02 12:15:00,4.92227,4.92227,4.91971,4.92006,8000000.0
2009-12-02 12:16:00,4.92097,4.921,4.91955,4.92021,14000000.0
2009-12-02 12:17:00,4.92098,4.92098,4.91917,4.9204,13000000.0
2009-12-02 12:18:00,4.91979,4.92006,4.91849,4.91854,10000000.0
2009-12-02 12:19:00,4.91994,4.92088,4.9192,4.91979,11000000.0
2009-12-02 12:20:00,4.92063,4.92097,4.91923,4.92028,8000000.0
2009-12-02 12:21:00,4.92011,4.92069,4.91885,4.92048,20000000.0
2009-12-02 12:22:00,4.92026,4.92052,4.9188,4.91958,14000000.0
2009-12-02 12:23:00,4.9204,4.92042,4.91914,4.92015,11000000.0
2009-12-02 12:24:00,4.92087,4.92087,4.91942,4.92064,17000000.0
2009-12-02 12:25:00,4.91967,4.92157,4.91949,4.92157,12000000.0
2009-12-02 12:26:00,4.92015,4.92165,4.92015,4.92164,7000000.0
2009-12-02 12:27:00,4.92045,4.9221,4.92029,4.92169,7000000.0
2009-12-02 12:28:00,4.92202,4.92216,4.9203,4.92042,19000000.0
2009-12-02 12:29:00,4.92159,4.92201,4.92041,4.92041,12000000.0
2009-12-02 12:30:00,4.92213,4.92235,4.9204,4.92171,10000000.0
2009-12-02 12:31:00,4.92074,4.92237,4.92074,4.92146,12000000.0
2009-12-02 12:32:00,4.92143,4.92262,4.92106,4.92138,12000000.0
2009-12-02 12:33:00,4.9217,4.92196,4.92075,4.9214,15000000.0
2009-12-02 12:34:00,4.92114,4.92183,4.92021,4.92117,12000000.0
2009-12-02 12:35:00,4.92152,4.92152,4.92017,4.92138,12000000.0
2009-12-02 12:36:00,4.92061,4.92087,4.91934,4.91934,15000000.0
2009-12-02 12:37:00,4.91884,4.92093,4.91866,4.92093,8000000.0
2009-12-02 12:38:00,4.92049,4.92158,4.91942,4.92158,15000000.0
2009-12-02 12:39:00,4.92211,4.92211,4.92038,4.92159,14000000.0
2009-12-02 12:40:00,4.92174,4.92209,4.92027,4.921,18000000.0
2009-12-02 12:41:00,4.92197,4.92233,4.92083,4.92233,11000000.0
2009-12-02 12:42:00,4.92261,4.92261,4.92112,4.92117,17000000.0
2009-12-02 12:43:00,4.92242,4.92246,4.921,4.92207,11000000.0
2009-12-02 12:44:00,4.92153,4.92164,4.92005,4.92104,13000000.0
2009-12-02 12:45:00,4.92084,4.92138,4.92032,4.92138,10000000.0
2009-12-02 12:46:00,4.92133,4.92133,4.91939,4.92019,20000000.0
2009-12-02 12:47:00,4.92072,4.92072,4.91965,4.91965,10000000.0
2009-12-02 12:48:00,4.92039,4.92066,4.91959,4.91959,10000000.0
2009-12-02 12:49:00,4.92083,4.92165,4.91986,4.92165,15000000.0
2009-12-02 12:50:00,4.92249,4.92432,4.9212,4.92432,14000000.0
2009-12-02 12:51:00,4.92429,4.92483,4.9231,4.92472,14000000.0
2009-12-02 12:52:00,4.92359,4.92577,4.92359,4.92577,9000000.0
2009-12-02 12:53:00,4.92561,4.92561,4.92305,4.92305,9000000.0
2009-12-02 12:54:00,4.92328,4.92464,4.92202,4.92374,20000000.0
2009-12-02 12:55:00,4.92425,4.92425,4.92269,4.92361,12000000.0
2009-12-02 12:56:00,4.92434,4.92449,4.92198,4.92229,7000000.0
2009-12-02 12:57:00,4.92259,4.92341,4.92132,4.92205,13000000.0
2009-12-02 12:58:00,4.92192,4.9227,4.9208,4.9212,16000000.0
2009-12-02 12:59:00,4.92109,4.92208,4.9199,4.92188,14000000.0
2009-12-02 13:00:00,4.92243,4.92265,4.92082,4.92104,12000000.0
2009-12-02 13:01:00,4.92234,4.92234,4.92054,4.92206,17000000.0
2009-12-02 13:02:00,4.9217,4.92205,4.921,4.92186,10000000.0
2009-12-02 13:03:00,4.92206,4.92256,4.92067,4.92254,22000000.0
2009-12-02 13:04:00,4.9217,4.92188,4.9204,4.92182,20000000.0
2009-12-02 13:05:00,4.91976,4.92183,4.91976,4.92183,14000000.0
2009-12-02 13:06:00,4.92056,4.92183,4.91969,4.91969,17000000.0
2009-12-02 13:07:00,4.91926,4.92214,4.91926,4.92127,22000000.0
2009-12-02 13:08:00,4.92191,4.92191,4.92006,4.92012,12000000.0
2009-12-02 13:09:00,4.921,4.92155,4.92004,4.92128,12000000.0
2009-12-02 13:10:00,4.92136,4.92297,4.92091,4.92297,20000000.0
2009-12-02 13:11:00,4.92353,4.92353,4.92186,4.92281,12000000.0
2009-12-02 13:12:00,4.92348,4.92427,4.92249,4.92351,16000000.0
2009-12-02 13:13:00,4.92383,4.92433,4.92278,4.92289,14000000.0
2009-12-02 13:14:00,4.92471,4.92471,4.92295,4.92407,17000000.0
2009-12-02 13:15:00,4.92359,4.92415,4.92297,4.92388,7000000.0
2009-12-02 13:16:00,4.9237,4.92403,4.92246,4.9235,9000000.0
2009-12-02 13:17:00,4.92409,4.92444,4.92256,4.92256,15000000.0
2009-12-02 13:18:00,4.92461,4.92461,4.9231,4.92419,17000000.0
2009-12-02 13:19:00,4.92475,4.92498,4.9236,4.92381,15000000.0
2009-12-02 13:20:00,4.92433,4.9248,4.92345,4.9248,12000000.0
2009-12-02 13:21:00,4.9246,4.9247,4.92301,4.92424,24000000.0
2009-12-02 13:22:00,4.92399,4.92489,4.9233,4.9233,12000000.0
2009-12-02 13:23:00,4.92468,4.92562,4.92426,4.92513,12000000.0
2009-12-02 13:24:00,4.92617,4.92646,4.92473,4.92634,18000000.0
2009-12-02 13:25:00,4.92634,4.92691,4.92496,4.92649,12000000.0
2009-12-02 13:26:00,4.92617,4.92718,4.92528,4.92648,12000000.0
2009-12-02 13:27:00,4.92556,4.92646,4.92508,4.92623,9000000.0
2009-12-02 13:28:00,4.92612,4.92612,4.92426,4.92477,15000000.0
2009-12-02 13:29:00,4.92547,4.92654,4.92517,4.92574,14000000.0
2009-12-02 13:30:00,4.92558,4.92672,4.92558,4.92655,11000000.0
2009-12-02 13:31:00,4.92622,4.92674,4.92482,4.92674,11000000.0
2009-12-02 13:32:00,4.9254,4.92641,4.92497,4.92641,8000000.0
2009-12-02 13:33:00,4.92638,4.92696,4.92546,4.92618,14000000.0
2009-12-02 13:34:00,4.92675,4.92696,4.92539,4.92696,11000000.0
2009-12-02 13:35:00,4.92596,4.92719,4.92561,4.92653,16000000.0
2009-12-02 13:36:00,4.92598,4.92697,4.9256,4.92697,8000000.0
2009-12-02 13:37:00,4.92713,4.9272,4.92555,4.92649,17000000.0
2009-12-02 13:38:00,4.92596,4.92758,4.92582,4.9261,14000000.0
2009-12-02 13:39:00,4.92781,4.92813,4.92621,4.92707,10000000.0
2009-12-02 13:40:00,4.92683,4.92711,4.92627,4.92627,8000000.0
2009-12-02 13:41:00,4.92684,4.92742,4.92629,4.92676,11000000.0
2009-12-02 13:42:00,4.92785,4.92786,4.92595,4.92693,14000000.0
2009-12-02 13:43:00,4.92777,4.92785,4.92536,4.92536,11000000.0
2009-12-02 13:44:00,4.92675,4.92717,4.92554,4.92632,11000000.0
2009-12-02 13:45:00,4.92696,4.92791,4.92632,4.92734,14000000.0
2009-12-02 13:46:00,4.92697,4.92758,4.92605,4.92758,11000000.0
2009-12-02 13:47:00,4.92625,4.92745,4.92591,4.92646,13000000.0
2009-12-02 13:48:00,4.92622,4.92763,4.92598,4.92688,14000000.0
2009-12-02 13:49:00,4.92703,4.92703,4.92587,4.92694,12000000.0
2009-12-02 13:50:00,4.92726,4.92741,4.9255,4.92689,16000000.0
2009-12-02 13:51:00,4.92535,4.92658,4.92535,4.92658,14000000.0
2009-12-02 13:52:00,4.92615,4.92629,4.92463,4.92613,10000000.0
2009-12-02 13:53:00,4.92615,4.92661,4.92493,4.92493,10000000.0
2009-12-02 13:54:00,4.92648,4.92705,4.92551,4.92705,8000000.0
2009-12-02 13:55:00,4.92579,4.92725,4.92579,4.926,13000000.0
2009-12-02 13:56:00,4.92761,4.92825,4.92663,4.92811,17000000.0
2009-12-02 13:57:00,4.92699,4.92769,4.92662,4.92682,13000000.0
2009-12-02 13:58:00,4.92775,4.92805,4.92622,4.92676,7000000.0
2009-12-02 13:59:00,4.92744,4.9276,4.9262,4.9269,9000000.0
2009-12-02 14:00:00,4.92756,4.92756,4.92598,4.92642,7000000.0
2009-12-02 14:01:00,4.92774,4.92789,4.92618,4.92789,11000000.0
2009-12-02 14:02:00,4.92716,4.92766,4.926,4.92716,19000000.0
2009-12-02 14:03:00,4.92658,4.92788,4.92598,4.92779,13000000.0
2009-12-02 14:04:00,4.9265,4.92792,4.92594,4.92768,22000000.0
2009-12-02 14:05:00,4.92739,4.92792,4.92597,4.92728,17000000.0
2009-12-02 14:06:00,4.92751,4.92783,4.92665,4.92747,11000000.0
2009-12-02 14:07:00,4.92694,4.92757,4.92618,4.92757,9000000.0
2009-12-02 14:08:00,4.92718,4.92795,4.92639,4.92795,11000000.0
2009-12-02 14:09:00,4.92815,4.9282,4.92678,4.92684,12000000.0
2009-12-02 14:10:00,4.92841,4.92845,4.92749,4.92821,13000000.0
2009-12-02 14:11:00,4.92796,4.9284,4.92685,4.9284,14000000.0
2009-12-02 14:12:00,4.92906,4.92906,4.92726,4.92833,11000000.0
2009-12-02 14:13:00,4.92823,4.92823,4.92712,4.9281,11000000.0
2009-12-02 14:14:00,4.92722,4.92799,4.92716,4.92791,7000000.0
2009-12-02 14:15:00,4.92708,4.92775,4.92629,4.92765,14000000.0
2009-12-02 14:16:00,4.9277,4.92773,4.9264,4.92773,13000000.0
2009-12-02 14:17:00,4.92733,4.92835,4.92664,4.92835,22000000.0
2009-12-02 14:18:00,4.92589,4.92781,4.92589,4.92671,15000000.0
2009-12-02 14:19:00,4.92666,4.92682,4.92472,4.92679,12000000.0
2009-12-02 14:20:00,4.92514,4.92696,4.92514,4.92696,7000000.0
2009-12-02 14:21:00,4.92646,4.92658,4.92489,4.92489,13000000.0
2009-12-02 14:22:00,4.92533,4.92611,4.9247,4.92525,8000000.0
2009-12-02 14:23:00,4.9251,4.92643,4.92461,4.92643,11000000.0
2009-12-02 14:24:00,4.92614,4.92639,4.92482,4.92575,13000000.0
2009-12-02 14:25:00,4.92578,4.92642,4.92477,4.92578,15000000.0
2009-12-02 14:26:00,4.92561,4.92684,4.92517,4.92684,8000000.0
2009-12-02 14:27:00,4.92668,4.92695,4.92579,4.92579,10000000.0
2009-12-02 14:28:00,4.92719,4.92777,4.92657,4.92771,11000000.0
2009-12-02 14:29:00,4.92814,4.92815,4.92689,4.92752,21000000.0
2009-12-02 14:30:00,4.92789,4.92817,4.92717,4.9276,11000000.0
2009-12-02 14:31:00,4.92722,4.92883,4.92669,4.92753,17000000.0
2009-12-02 14:32:00,4.9272,4.92782,4.92605,4.92782,15000000.0
2009-12-02 14:33:00,4.9277,4.92783,4.92689,4.92763,8000000.0
2009-12-02 14:34:00,4.92859,4.92859,4.92722,4.92818,9000000.0
2009-12-02 14:35:00,4.92773,4.92808,4.92688,4.92785,11000000.0
2009-12-02 14:36:00,4.92785,4.92807,4.92681,4.92807,15000000.0
2009-12-02 14:37:00,4.92728,4.92754,4.92642,4.92668,8000000.0
2009-12-02 14:38:00,4.92721,4.92732,4.92647,4.92666,10000000.0
2009-12-02 14:39:00,4.92804,4.92853,4.92689,4.92701,19000000.0
2009-12-02 14:40:00,4.92787,4.92839,4.92657,4.92766,15000000.0
2009-12-02 14:41:00,4.92705,4.92726,4.92602,4.92664,15000000.0
2009-12-02 14:42:00,4.92667,4.92764,4.92623,4.92671,17000000.0
2009-12-02 14:43:00,4.92728,4.92767,4.92627,4.92714,15000000.0
2009-12-02 14:44:00,4.92699,4.92736,4.92593,4.92652,15000000.0
2009-12-02 14:45:00,4.92675,4.92715,4.92593,4.92712,9000000.0
2009-12-02 14:46:00,4.92488,4.9265,4.92487,4.9265,11000000.0
2009-12-02 14:47:00,4.92659,4.92679,4.92539,4.92679,12000000.0
2009-12-02 14:48:00,4.92714,4.9274,4.92623,4.92699,12000000.0
2009-12-02 14:49:00,4.92663,4.92743,4.92549,4.92727,12000000.0
2009-12-02 14:50:00,4.92512,4.92693,4.92512,4.92667,15000000.0
2009-12-02 14:51:00,4.92654,4.927,4.92623,4.92671,10000000.0
2009-12-02 14:52:00,4.92719,4.92789,4.92626,4.92626,13000000.0
2009-12-02 14:53:00,4.92749,4.92786,4.92624,4.92747,13000000.0
2009-12-02 14:54:00,4.92707,4.92765,4.92567,4.92567,9000000.0
2009-12-02 14:55:00,4.92664,4.92763,4.92581,4.92682,16000000.0
2009-12-02 14:56:00,4.92638,4.92674,4.92529,4.9262,15000000.0
2009-12-02 14:57:00,4.92567,4.92647,4.92494,4.92634,15000000.0
2009-12-02 14:58:00,4.92645,4.92684,4.92446,4.92518,11000000.0
2009-12-02 14:59:00,4.92682,4.92682,4.92447,4.92546,14000000.0
2009-12-02 15:00:00,4.92568,4.92568,4.92358,4.92358,18000000.0
2009-12-02 15:01:00,4.92315,4.92526,4.92315,4.92491,12000000.0
2009-12-02 15:02:00,4.92465,4.92524,4.92377,4.92518,7000000.0
2009-12-02 15:03:00,4.92347,4.92603,4.92347,4.92555,18000000.0
2009-12-02 15:04:00,4.92544,4.92647,4.92476,4.92555,21000000.0
2009-12-02 15:05:00,4.9257,4.92654,4.92488,4.92488,13000000.0
2009-12-02 15:06:00,4.92532,4.92601,4.92472,4.92579,14000000.0
2009-12-02 15:07:00,4.92532,4.92582,4.92412,4.92553,22000000.0
2009-12-02 15:08:00,4.92551,4.92551,4.92348,4.924,10000000.0
2009-12-02 15:09:00,4.92513,4.92552,4.92382,4.92534,9000000.0
2009-12-02 15:10:00,4.9253,4.92607,4.92426,4.92587,14000000.0
2009-12-02 15:11:00,4.92582,4.92582,4.92422,4.92515,12000000.0
2009-12-02 15:12:00,4.92552,4.92554,4.92398,4.92496,13000000.0
2009-12-02 15:13:00,4.92487,4.92535,4.92353,4.92506,12000000.0
2009-12-02 15:14:00,4.92385,4.92592,4.92385,4.92592,10000000.0
2009-12-02 15:15:00,4.9262,4.92645,4.92377,4.92611,16000000.0
2009-12-02 15:16:00,4.92667,4.92667,4.92475,4.92511,15000000.0
2009-12-02 15:17:00,4.92626,4.92699,4.92506,4.92663,14000000.0
2009-12-02 15:18:00,4.9275,4.92823,4.92622,4.927,12000000.0
2009-12-02 15:19:00,4.92658,4.92752,4.92604,4.92752,11000000.0
2009-12-02 15:20:00,4.92735,4.92831,4.92592,4.92831,14000000.0
2009-12-02 15:21:00,4.92681,4.92801,4.92606,4.92613,14000000.0
2009-12-02 15:22:00,4.92782,4.92791,4.92668,4.92711,10000000.0
2009-12-02 15:23:00,4.92648,4.92669,4.92519,4.92551,11000000.0
2009-12-02 15:24:00,4.92558,4.92558,4.924,4.92537,10000000.0
2009-12-02 15:25:00,4.92406,4.92566,4.92402,4.92487,16000000.0
2009-12-02 15:26:00,4.9253,4.9253,4.92289,4.92488,15000000.0
2009-12-02 15:27:00,4.92327,4.92559,4.92327,4.92454,10000000.0
2009-12-02 15:28:00,4.92405,4.92554,4.92405,4.925,11000000.0
2009-12-02 15:29:00,4.92617,4.92636,4.92466,4.92636,19000000.0
2009-12-02 15:30:00,4.92592,4.92766,4.92556,4.92766,10000000.0
2009-12-02 15:31:00,4.92734,4.92899,4.92712,4.92868,14000000.0
2009-12-02 15:32:00,4.92858,4.92887,4.92707,4.92797,12000000.0
2009-12-02 15:33:00,4.92834,4.92834,4.92658,4.92774,20000000.0
2009-12-02 15:34:00,4.92818,4.92818,4.92635,4.92732,12000000.0
2009-12-02 15:35:00,4.92826,4.92856,4.92672,4.92827,12000000.0
2009-12-02 15:36:00,4.92847,4.92871,4.9272,4.92793,10000000.0
2009-12-02 15:37:00,4.92764,4.92849,4.92705,4.92738,10000000.0
2009-12-02 15:38:00,4.92872,4.92872,4.92616,4.92804,13000000.0
2009-12-02 15:39:00,4.92727,4.92803,4.92673,4.92803,7000000.0
2009-12-02 15:40:00,4.92721,4.92823,4.92665,4.92731,10000000.0
2009-12-02 15:41:00,4.92747,4.92778,4.92641,4.92673,9000000.0
2009-12-02 15:42:00,4.92723,4.928,4.92641,4.92771,13000000.0
2009-12-02 15:43:00,4.92819,4.92831,4.92665,4.92719,16000000.0
2009-12-02 15:44:00,4.92756,4.92756,4.92657,4.92746,14000000.0
2009-12-02 15:45:00,4.9269,4.92766,4.92572,4.92746,15000000.0
2009-12-02 15:46:00,4.92755,4.92791,4.92645,4.92778,13000000.0
2009-12-02 15:47:00,4.92837,4.92887,4.92763,4.92858,9000000.0
2009-12-02 15:48:00,4.92681,4.92888,4.92681,4.92839,21000000.0
2009-12-02 15:49:00,4.92898,4.92898,4.92733,4.92832,23000000.0
2009-12-02 15:50:00,4.92873,4.92951,4.92749,4.92902,12000000.0
2009-12-02 15:51:00,4.9297,4.92997,4.92869,4.92993,19000000.0
2009-12-02 15:52:00,4.93062,4.93062,4.92875,4.92875,15000000.0
2009-12-02 15:53:00,4.92941,4.9302,4.92902,4.93006,14000000.0
2009-12-02 15:54:00,4.9304,4.93069,4.92882,4.93039,15000000.0
2009-12-02 15:55:00,4.92924,4.93187,4.92924,4.93186,12000000.0
2009-12-02 15:56:00,4.93229,4.93273,4.93048,4.93229,18000000.0
2009-12-02 15:57:00,4.93256,4.93272,4.93076,4.93188,10000000.0
2009-12-02 15:58:00,4.93158,4.93158,4.92947,4.93036,22000000.0
2009-12-02 15:59:00,4.93118,4.93118,4.92934,4.93059,12000000.0
2009-12-02 16:00:00,4.92954,4.93061,4.92902,4.92973,12000000.0
2009-12-02 16:01:00,4.93051,4.93051,4.92774,4.92882,12000000.0
2009-12-02 16:02:00,4.92873,4.92966,4.92781,4.9295,13000000.0
2009-12-02 16:03:00,4.92888,4.93068,4.92831,4.92883,13000000.0
2009-12-02 16:04:00,4.93042,4.93042,4.92894,4.93011,11000000.0
2009-12-02 16:05:00,4.93075,4.93196,4.92971,4.93196,9000000.0
2009-12-02 16:06:00,4.93148,4.93168,4.9301,4.9303,14000000.0
2009-12-02 16:07:00,4.9291,4.93219,4.92706,4.93217,15000000.0
2009-12-02 16:08:00,4.93349,4.93349,4.93111,4.93173,15000000.0
2009-12-02 16:09:00,4.93092,4.93196,4.92679,4.93115,17000000.0
2009-12-02 16:10:00,4.93223,4.93321,4.93085,4.9329,14000000.0
2009-12-02 16:11:00,4.93166,4.93349,4.93156,4.93349,9000000.0
2009-12-02 16:12:00,4.93241,4.93477,4.93219,4.93436,15000000.0
2009-12-02 16:13:00,4.9339,4.9339,4.93236,4.93322,14000000.0
2009-12-02 16:14:00,4.93238,4.93376,4.93209,4.93312,12000000.0
2009-12-02 16:15:00,4.93274,4.93274,4.93078,4.93191,14000000.0
2009-12-02 16:16:00,4.93073,4.93251,4.93063,4.93206,13000000.0
2009-12-02 16:17:00,4.93205,4.93205,4.93,4.93053,18000000.0
2009-12-02 16:18:00,4.9308,4.93195,4.93043,4.93094,13000000.0
2009-12-02 16:19:00,4.93188,4.93188,4.93015,4.93139,8000000.0
2009-12-02 16:20:00,4.93166,4.93199,4.93042,4.93114,13000000.0
2009-12-02 16:21:00,4.932,4.93208,4.92943,4.92947,12000000.0
2009-12-02 16:22:00,4.9307,4.9311,4.92983,4.9309,11000000.0
2009-12-02 16:23:00,4.93024,4.93143,4.92995,4.92995,14000000.0
2009-12-02 16:24:00,4.93137,4.93137,4.92985,4.93058,15000000.0
2009-12-02 16:25:00,4.93079,4.93109,4.92964,4.93105,11000000.0
2009-12-02 16:26:00,4.93146,4.93146,4.92976,4.93075,8000000.0
2009-12-02 16:27:00,4.93057,4.93057,4.92909,4.93007,10000000.0
2009-12-02 16:28:00,4.92942,4.93058,4.9282,4.93014,15000000.0
2009-12-02 16:29:00,4.93009,4.93009,4.92886,4.92906,7000000.0
2009-12-02 16:30:00,4.92931,4.92963,4.92774,4.92914,16000000.0
2009-12-02 16:31:00,4.92892,4.92909,4.92662,4.92845,14000000.0
2009-12-02 16:32:00,4.9291,4.92939,4.92775,4.92939,7000000.0
2009-12-02 16:33:00,4.92913,4.92913,4.92741,4.92827,8000000.0
2009-12-02 16:34:00,4.92658,4.92873,4.92654,4.92829,8000000.0
2009-12-02 16:35:00,4.92709,4.92855,4.9268,4.92855,9000000.0
2009-12-02 16:36:00,4.92833,4.92893,4.92652,4.92652,13000000.0
2009-12-02 16:37:00,4.92682,4.92814,4.92566,4.9281,18000000.0
2009-12-02 16:38:00,4.92767,4.92851,4.92667,4.92851,18000000.0
2009-12-02 16:39:00,4.92894,4.92894,4.9273,4.92841,20000000.0
2009-12-02 16:40:00,4.92717,4.9289,4.92702,4.92831,13000000.0
2009-12-02 16:41:00,4.9287,4.92932,4.92695,4.928,20000000.0
2009-12-02 16:42:00,4.92843,4.92913,4.92725,4.92851,18000000.0
2009-12-02 16:43:00,4.92978,4.93033,4.92827,4.92973,15000000.0
2009-12-02 16:44:00,4.92998,4.93133,4.92927,4.93054,20000000.0
2009-12-02 16:45:00,4.93146,4.93156,4.93033,4.93051,13000000.0
2009-12-02 16:46:00,4.93044,4.93202,4.9301,4.931,15000000.0
2009-12-02 16:47:00,4.93079,4.93133,4.92967,4.93038,8000000.0
2009-12-02 16:48:00,4.93117,4.93174,4.92967,4.92995,11000000.0
2009-12-02 16:49:00,4.93047,4.93203,4.92982,4.9306,12000000.0
2009-12-02 16:50:00,4.93052,4.93063,4.92873,4.92968,15000000.0
2009-12-02 16:51:00,4.92998,4.93045,4.92871,4.9299,18000000.0
2009-12-02 16:52:00,4.93025,4.93079,4.92909,4.92986,14000000.0
2009-12-02 16:53:00,4.92875,4.93,4.92859,4.9295,8000000.0
2009-12-02 16:54:00,4.92987,4.93075,4.92951,4.93075,11000000.0
2009-12-02 16:55:00,4.93049,4.93105,4.92905,4.93105,12000000.0
2009-12-02 16:56:00,4.93003,4.93199,4.93003,4.93161,10000000.0
2009-12-02 16:57:00,4.93153,4.93173,4.93034,4.93152,8000000.0
2009-12-02 16:58:00,4.93044,4.93074,4.92967,4.93074,9000000.0
2009-12-02 16:59:00,4.93041,4.93099,4.92895,4.93092,13000000.0
2009-12-02 17:00:00,4.93094,4.93143,4.92974,4.93143,11000000.0
2009-12-02 17:01:00,4.93085,4.93151,4.93003,4.93151,12000000.0
2009-12-02 17:02:00,4.93105,4.93123,4.9299,4.93036,10000000.0
2009-12-02 17:03:00,4.93028,4.93115,4.92908,4.92994,16000000.0
2009-12-02 17:04:00,4.92911,4.93063,4.92889,4.93036,13000000.0
2009-12-02 17:05:00,4.93009,4.93051,4.92882,4.93051,16000000.0
2009-12-02 17:06:00,4.93025,4.93025,4.92837,4.92931,12000000.0
2009-12-02 17:07:00,4.93064,4.93085,4.92991,4.93021,8000000.0
2009-12-02 17:08:00,4.93051,4.93104,4.92936,4.9308,21000000.0
2009-12-02 17:09:00,4.92996,4.93136,4.92918,4.93102,16000000.0
2009-12-02 17:10:00,4.93048,4.93048,4.92812,4.92879,11000000.0
2009-12-02 17:11:00,4.92747,4.92905,4.92701,4.92701,11000000.0
2009-12-02 17:12:00,4.9278,4.92813,4.9268,4.92777,9000000.0
2009-12-02 17:13:00,4.92627,4.92694,4.92505,4.92664,9000000.0
2009-12-02 17:14:00,4.92694,4.92722,4.92527,4.9272,17000000.0
2009-12-02 17:15:00,4.92656,4.92694,4.92561,4.92681,11000000.0
2009-12-02 17:16:00,4.92619,4.92649,4.92453,4.92479,15000000.0
2009-12-02 17:17:00,4.92497,4.92585,4.92395,4.92505,13000000.0
2009-12-02 17:18:00,4.92453,4.92552,4.92332,4.9251,15000000.0
2009-12-02 17:19:00,4.92434,4.9264,4.92434,4.92635,17000000.0
2009-12-02 17:20:00,4.92529,4.92658,4.92461,4.92658,12000000.0
2009-12-02 17:21:00,4.92519,4.9269,4.92519,4.9269,7000000.0
2009-12-02 17:22:00,4.92635,4.92688,4.92503,4.92646,14000000.0
2009-12-02 17:23:00,4.92686,4.92726,4.92561,4.92561,13000000.0
2009-12-02 17:24:00,4.92593,4.92756,4.92553,4.92733,9000000.0
2009-12-02 17:25:00,4.92742,4.92743,4.92582,4.9262,11000000.0
2009-12-02 17:26:00,4.92655,4.92759,4.92524,4.92738,16000000.0
2009-12-02 17:27:00,4.92718,4.92718,4.92614,4.92699,9000000.0
2009-12-02 17:28:00,4.92622,4.92685,4.92605,4.92685,15000000.0
2009-12-02 17:29:00,4.92658,4.92696,4.92589,4.92653,11000000.0
2009-12-02 17:30:00,4.92831,4.93006,4.92723,4.92796,19000000.0
2009-12-02 17:31:00,4.92932,4.92955,4.92762,4.92895,11000000.0
2009-12-02 17:32:00,4.929,4.929,4.92713,4.92732,9000000.0
2009-12-02 17:33:00,4.92853,4.92921,4.92711,4.92921,10000000.0
2009-12-02 17:34:00,4.93026,4.93026,4.92791,4.93005,14000000.0
2009-12-02 17:35:00,4.93011,4.93057,4.92847,4.93012,13000000.0
2009-12-02 17:36:00,4.9295,4.93022,4.92843,4.92978,11000000.0
2009-12-02 17:37:00,4.92919,4.92919,4.92701,4.92817,15000000.0
2009-12-02 17:38:00,4.92802,4.92958,4.92772,4.92958,17000000.0
2009-12-02 17:39:00,4.92733,4.92881,4.92715,4.9286,8000000.0
2009-12-02 17:40:00,4.92938,4.92942,4.92666,4.92674,12000000.0
2009-12-02 17:41:00,4.92857,4.92916,4.92746,4.92755,21000000.0
2009-12-02 17:42:00,4.92876,4.92876,4.92695,4.92803,13000000.0
2009-12-02 17:43:00,4.92788,4.92832,4.92681,4.92708,11000000.0
2009-12-02 17:44:00,4.9278,4.92851,4.9266,4.92751,19000000.0
2009-12-02 17:45:00,4.92647,4.92773,4.92646,4.92771,10000000.0
2009-12-02 17:46:00,4.92647,4.92758,4.92616,4.92747,13000000.0
2009-12-02 17:47:00,4.92774,4.92872,4.92696,4.92854,9000000.0
2009-12-02 17:48:00,4.92761,4.92955,4.92761,4.92955,14000000.0
2009-12-02 17:49:00,4.92822,4.92975,4.92796,4.92886,14000000.0
2009-12-02 17:50:00,4.92868,4.92922,4.92772,4.92903,17000000.0
2009-12-02 17:51:00,4.92931,4.92931,4.92697,4.92863,13000000.0
2009-12-02 17:52:00,4.92826,4.92826,4.92568,4.92699,24000000.0
2009-12-02 17:53:00,4.9264,4.92656,4.92499,4.92656,16000000.0
2009-12-02 17:54:00,4.92709,4.92709,4.9256,4.92627,16000000.0
2009-12-02 17:55:00,4.92692,4.92831,4.92613,4.92731,13000000.0
2009-12-02 17:56:00,4.92771,4.92776,4.9259,4.92704,15000000.0
2009-12-02 17:57:00,4.92754,4.92845,4.92722,4.92771,10000000.0
2009-12-02 17:58:00,4.92774,4.92887,4.92704,4.92834,15000000.0
2009-12-02 17:59:00,4.92915,4.93035,4.92736,4.93035,13000000.0
2009-12-02 18:00:00,4.93056,4.93077,4.92955,4.93077,7000000.0
2009-12-02 18:01:00,4.92924,4.93083,4.92924,4.93079,18000000.0
2009-12-02 18:02:00,4.93042,4.93185,4.92939,4.93099,17000000.0
2009-12-02 18:03:00,4.93257,4.93547,4.93143,4.93514,16000000.0
2009-12-02 18:04:00,4.93508,4.93632,4.93397,4.93615,14000000.0
2009-12-02 18:05:00,4.93535,4.93681,4.93478,4.93681,13000000.0
2009-12-02 18:06:00,4.93619,4.93619,4.93441,4.93595,18000000.0
2009-12-02 18:07:00,4.93547,4.93707,4.93461,4.93591,12000000.0
2009-12-02 18:08:00,4.9375,4.93901,4.93715,4.93866,18000000.0
2009-12-02 18:09:00,4.93814,4.93814,4.93584,4.93743,12000000.0
2009-12-02 18:10:00,4.93533,4.9377,4.93472,4.93659,13000000.0
2009-12-02 18:11:00,4.93577,4.9389,4.93577,4.9389,10000000.0
2009-12-02 18:12:00,4.94043,4.94101,4.93788,4.93788,11000000.0
2009-12-02 18:13:00,4.93808,4.93918,4.93737,4.93782,14000000.0
2009-12-02 18:14:00,4.93857,4.94081,4.93789,4.94081,10000000.0
2009-12-02 18:15:00,4.94012,4.94097,4.93908,4.93918,10000000.0
2009-12-02 18:16:00,4.93834,4.93834,4.93641,4.93769,9000000.0
2009-12-02 18:17:00,4.93789,4.93855,4.93598,4.93687,18000000.0
2009-12-02 18:18:00,4.93794,4.93929,4.93654,4.93929,14000000.0
2009-12-02 18:19:00,4.93938,4.9402,4.93848,4.93957,10000000.0
2009-12-02 18:20:00,4.93714,4.93973,4.93714,4.93917,15000000.0
2009-12-02 18:21:00,4.93663,4.93844,4.93565,4.93699,18000000.0
2009-12-02 18:22:00,4.93551,4.93848,4.93551,4.93848,14000000.0
2009-12-02 18:23:00,4.93929,4.93931,4.93736,4.93743,7000000.0
2009-12-02 18:24:00,4.93811,4.93836,4.93649,4.93722,9000000.0
2009-12-02 18:25:00,4.93772,4.93835,4.93656,4.93835,13000000.0
2009-12-02 18:26:00,4.93757,4.93827,4.93674,4.9371,16000000.0
2009-12-02 18:27:00,4.93821,4.93821,4.93633,4.93787,14000000.0
2009-12-02 18:28:00,4.93776,4.93776,4.9356,4.93645,13000000.0
2009-12-02 18:29:00,4.93638,4.93691,4.93553,4.93634,11000000.0
2009-12-02 18:30:00,4.9377,4.93799,4.93628,4.93787,16000000.0
2009-12-02 18:31:00,4.93712,4.93712,4.93555,4.93677,12000000.0
2009-12-02 18:32:00,4.93451,4.93585,4.93412,4.93556,11000000.0
2009-12-02 18:33:00,4.93505,4.93505,4.93214,4.93406,13000000.0
2009-12-02 18:34:00,4.93335,4.93536,4.93335,4.93456,13000000.0
2009-12-02 18:35:00,4.93539,4.93636,4.93393,4.93526,18000000.0
2009-12-02 18:36:00,4.93581,4.93614,4.93384,4.93534,18000000.0
2009-12-02 18:37:00,4.93469,4.93655,4.93469,4.93497,18000000.0
2009-12-02 18:38:00,4.93558,4.9361,4.93498,4.93573,11000000.0
2009-12-02 18:39:00,4.93488,4.93638,4.93453,4.93638,11000000.0
2009-12-02 18:40:00,4.93597,4.93602,4.93433,4.93441,14000000.0
2009-12-02 18:41:00,4.93629,4.9363,4.93501,4.9363,16000000.0
2009-12-02 18:42:00,4.93632,4.93648,4.9346,4.93644,14000000.0
2009-12-02 18:43:00,4.93596,4.93635,4.93524,4.93612,10000000.0
2009-12-02 18:44:00,4.93586,4.93667,4.93426,4.93426,13000000.0
2009-12-02 18:45:00,4.93625,4.93638,4.93364,4.93364,13000000.0
2009-12-02 18:46:00,4.93411,4.93479,4.93306,4.93353,12000000.0
2009-12-02 18:47:00,4.93516,4.93528,4.93376,4.93528,14000000.0
2009-12-02 18:48:00,4.93441,4.93513,4.93336,4.93465,15000000.0
2009-12-02 18:49:00,4.9349,4.93582,4.93447,4.93472,12000000.0
2009-12-02 18:50:00,4.93587,4.93703,4.93559,4.93703,9000000.0
2009-12-02 18:51:00,4.93736,4.93736,4.93547,4.93643,17000000.0
2009-12-02 18:52:00,4.93656,4.93705,4.93599,4.93681,9000000.0
2009-12-02 18:53:00,4.93681,4.9378,4.93624,4.93765,14000000.0
2009-12-02 18:54:00,4.93733,4.9387,4.93616,4.93857,14000000.0
2009-12-02 18:55:00,4.93775,4.93861,4.93697,4.93741,10000000.0
2009-12-02 18:56:00,4.93768,4.93791,4.93644,4.93731,16000000.0
2009-12-02 18:57:00,4.93782,4.93804,4.93647,4.93774,17000000.0
2009-12-02 18:58:00,4.93754,4.93754,4.93551,4.93668,14000000.0
2009-12-02 18:59:00,4.93722,4.93734,4.93516,4.93628,14000000.0
2009-12-02 19:00:00,4.9364,4.9364,4.93312,4.93449,15000000.0
2009-12-02 19:01:00,4.93248,4.93448,4.93248,4.93322,15000000.0
2009-12-02 19:02:00,4.93346,4.93389,4.93212,4.93351,14000000.0
2009-12-02 19:03:00,4.93395,4.93412,4.93252,4.93252,14000000.0
2009-12-02 19:04:00,4.93293,4.93475,4.93262,4.93346,12000000.0
2009-12-02 19:05:00,4.93375,4.93653,4.93375,4.93533,15000000.0
2009-12-02 19:06:00,4.93686,4.93715,4.93523,4.93589,16000000.0
2009-12-02 19:07:00,4.93657,4.93798,4.93534,4.93798,20000000.0
2009-12-02 19:08:00,4.93782,4.93898,4.93708,4.93898,8000000.0
2009-12-02 19:09:00,4.93912,4.93912,4.93743,4.93766,17000000.0
2009-12-02 19:10:00,4.93649,4.93794,4.93622,4.93632,9000000.0
2009-12-02 19:11:00,4.93808,4.93864,4.93656,4.93864,16000000.0
2009-12-02 19:12:00,4.93895,4.93952,4.93809,4.93952,13000000.0
2009-12-02 19:13:00,4.93981,4.93981,4.93739,4.93739,10000000.0
2009-12-02 19:14:00,4.93796,4.93905,4.93688,4.93905,20000000.0
2009-12-02 19:15:00,4.9384,4.9384,4.93654,4.93804,12000000.0
2009-12-02 19:16:00,4.93831,4.93831,4.93734,4.93797,8000000.0
2009-12-02 19:17:00,4.93887,4.94094,4.93824,4.94061,18000000.0
2009-12-02 19:18:00,4.9415,4.94243,4.94033,4.94162,11000000.0
2009-12-02 19:19:00,4.94312,4.94312,4.9414,4.9414,12000000.0
2009-12-02 19:20:00,4.94223,4.94452,4.94148,4.94452,14000000.0
2009-12-02 19:21:00,4.94474,4.94474,4.94261,4.94434,13000000.0
2009-12-02 19:22:00,4.94396,4.94396,4.94259,4.94354,12000000.0
2009-12-02 19:23:00,4.94192,4.94393,4.94172,4.94308,14000000.0
2009-12-02 19:24:00,4.94252,4.94417,4.94188,4.94376,19000000.0
2009-12-02 19:25:00,4.94205,4.94289,4.94148,4.9428,8000000.0
2009-12-02 19:26:00,4.94288,4.94342,4.94174,4.94203,7000000.0
2009-12-02 19:27:00,4.94378,4.94378,4.94066,4.94228,20000000.0
2009-12-02 19:28:00,4.94225,4.94295,4.94112,4.94242,17000000.0
2009-12-02 19:29:00,4.94192,4.9426,4.9414,4.94245,10000000.0
2009-12-02 19:30:00,4.94348,4.94445,4.94209,4.94309,15000000.0
2009-12-02 19:31:00,4.94447,4.94447,4.9425,4.94275,11000000.0
2009-12-02 19:32:00,4.94416,4.94417,4.94299,4.94369,9000000.0
2009-12-02 19:33:00,4.94298,4.94358,4.94144,4.9416,14000000.0
2009-12-02 19:34:00,4.94202,4.94249,4.94093,4.94146,17000000.0
2009-12-02 19:35:00,4.94224,4.94224,4.9402,4.94021,8000000.0
2009-12-02 19:36:00,4.94118,4.94203,4.94023,4.9416,15000000.0
2009-12-02 19:37:00,4.94086,4.94104,4.94007,4.94054,8000000.0
2009-12-02 19:38:00,4.94144,4.94231,4.93984,4.94231,15000000.0
2009-12-02 19:39:00,4.94198,4.94233,4.94093,4.94093,17000000.0
2009-12-02 19:40:00,4.94012,4.94209,4.94012,4.94209,16000000.0
2009-12-02 19:41:00,4.94193,4.94217,4.94086,4.94213,11000000.0
2009-12-02 19:42:00,4.94169,4.9426,4.94084,4.9412,15000000.0
2009-12-02 19:43:00,4.94115,4.9425,4.94084,4.94198,14000000.0
2009-12-02 19:44:00,4.94247,4.94247,4.94043,4.94072,14000000.0
2009-12-02 19:45:00,4.9398,4.94138,4.9398,4.94029,15000000.0
2009-12-02 19:46:00,4.94047,4.94213,4.94041,4.94213,15000000.0
2009-12-02 19:47:00,4.94215,4.94215,4.94056,4.94149,16000000.0
2009-12-02 19:48:00,4.94125,4.94153,4.93985,4.94012,16000000.0
2009-12-02 19:49:00,4.94043,4.94071,4.93994,4.94053,8000000.0
2009-12-02 19:50:00,4.94018,4.94109,4.93926,4.94109,9000000.0
2009-12-02 19:51:00,4.94094,4.94148,4.93984,4.94148,19000000.0
2009-12-02 19:52:00,4.94155,4.942,4.9409,4.94108,11000000.0
2009-12-02 19:53:00,4.94116,4.94158,4.93957,4.94052,14000000.0
2009-12-02 19:54:00,4.94102,4.94147,4.93976,4.94147,18000000.0
2009-12-02 19:55:00,4.94167,4.94257,4.94012,4.94208,13000000.0
2009-12-02 19:56:00,4.94194,4.94241,4.9412,4.94169,10000000.0
2009-12-02 19:57:00,4.94027,4.94192,4.94027,4.94029,16000000.0
2009-12-02 19:58:00,4.94135,4.94188,4.94053,4.94137,15000000.0
2009-12-02 19:59:00,4.94207,4.94207,4.94014,4.94133,14000000.0
2009-12-02 20:00:00,4.94134,4.94154,4.94032,4.94056,11000000.0
2009-12-02 20:01:00,4.94061,4.94187,4.93967,4.93991,24000000.0
2009-12-02 20:02:00,4.94025,4.94178,4.94011,4.94011,11000000.0
2009-12-02 20:03:00,4.94148,4.94148,4.93975,4.93977,11000000.0
2009-12-02 20:04:00,4.94099,4.94155,4.94012,4.94055,10000000.0
2009-12-02 20:05:00,4.94153,4.94283,4.94067,4.94086,17000000.0
2009-12-02 20:06:00,4.94089,4.94351,4.94089,4.94351,10000000.0
2009-12-02 20:07:00,4.94298,4.94345,4.94211,4.94288,14000000.0
2009-12-02 20:08:00,4.94309,4.94341,4.94192,4.94256,13000000.0
2009-12-02 20:09:00,4.94282,4.94282,4.94103,4.94103,11000000.0
2009-12-02 20:10:00,4.94131,4.94219,4.94084,4.94219,11000000.0
2009-12-02 20:11:00,4.94189,4.94203,4.94089,4.94203,9000000.0
2009-12-02 20:12:00,4.94187,4.94239,4.94082,4.94082,16000000.0
2009-12-02 20:13:00,4.9401,4.94193,4.93988,4.94153,11000000.0
2009-12-02 20:14:00,4.94074,4.94106,4.93945,4.94106,19000000.0
2009-12-02 20:15:00,4.94046,4.94164,4.93975,4.94113,13000000.0
2009-12-02 20:16:00,4.94119,4.94128,4.93984,4.94128,15000000.0
2009-12-02 20:17:00,4.94148,4.94148,4.93986,4.94039,8000000.0
2009-12-02 20:18:00,4.94078,4.9416,4.94006,4.94131,14000000.0
2009-12-02 20:19:00,4.93952,4.94082,4.93952,4.94032,14000000.0
2009-12-02 20:20:00,4.94083,4.94098,4.93963,4.94067,12000000.0
2009-12-02 20:21:00,4.94029,4.94089,4.93936,4.93936,9000000.0
2009-12-02 20:22:00,4.9392,4.94091,4.9392,4.94062,17000000.0
2009-12-02 20:23:00,4.94023,4.94092,4.93942,4.94044,11000000.0
2009-12-02 20:24:00,4.94101,4.94201,4.94006,4.94022,16000000.0
2009-12-02 20:25:00,4.94107,4.9418,4.94009,4.94009,11000000.0
2009-12-02 20:26:00,4.94109,4.9414,4.94023,4.94079,8000000.0
2009-12-02 20:27:00,4.94044,4.94155,4.94026,4.9408,13000000.0
2009-12-02 20:28:00,4.94047,4.94172,4.9403,4.94119,15000000.0
2009-12-02 20:29:00,4.94193,4.94193,4.94055,4.9417,16000000.0
2009-12-02 20:30:00,4.94136,4.94158,4.94042,4.94042,8000000.0
2009-12-02 20:31:00,4.94096,4.94232,4.94077,4.9412,18000000.0
2009-12-02 20:32:00,4.94153,4.94203,4.94079,4.94093,7000000.0
2009-12-02 20:33:00,4.94081,4.94192,4.94025,4.94129,13000000.0
2009-12-02 20:34:00,4.94078,4.94113,4.93954,4.94113,13000000.0
2009-12-02 20:35:00,4.94096,4.94096,4.93957,4.9405,9000000.0
2009-12-02 20:36:00,4.94,4.94139,4.93954,4.94085,17000000.0
2009-12-02 20:37:00,4.94138,4.94138,4.94006,4.94037,14000000.0
2009-12-02 20:38:00,4.9404,4.94175,4.94033,4.94112,16000000.0
2009-12-02 20:39:00,4.94172,4.94172,4.94002,4.9402,14000000.0
2009-12-02 20:40:00,4.94121,4.9416,4.94049,4.94101,17000000.0
2009-12-02 20:41:00,4.94061,4.94139,4.93966,4.94039,16000000.0
2009-12-02 20:42:00,4.94136,4.94209,4.93981,4.93981,22000000.0
2009-12-02 20:43:00,4.94203,4.94208,4.94031,4.94194,18000000.0
2009-12-02 20:44:00,4.94059,4.94148,4.93957,4.93957,16000000.0
2009-12-02 20:45:00,4.94003,4.94076,4.9396,4.9403,8000000.0
2009-12-02 20:46:00,4.94021,4.94081,4.93929,4.94043,19000000.0
2009-12-02 20:47:00,4.94046,4.94071,4.93887,4.93935,12000000.0
2009-12-02 20:48:00,4.93892,4.94035,4.93892,4.93925,9000000.0
2009-12-02 20:49:00,4.94034,4.94061,4.93924,4.94031,19000000.0
2009-12-02 20:50:00,4.93949,4.93992,4.93833,4.93953,15000000.0
2009-12-02 20:51:00,4.93994,4.94002,4.93845,4.93988,9000000.0
2009-12-02 20:52:00,4.93947,4.93963,4.93815,4.93901,11000000.0
2009-12-02 20:53:00,4.93879,4.93937,4.93798,4.93919,15000000.0
2009-12-02 20:54:00,4.94038,4.94038,4.93785,4.93785,12000000.0
2009-12-02 20:55:00,4.93942,4.93974,4.93823,4.93937,18000000.0
2009-12-02 20:56:00,4.93889,4.93942,4.938,4.93895,12000000.0
2009-12-02 20:57:00,4.93849,4.94033,4.93832,4.94004,13000000.0
2009-12-02 20:58:00,4.93852,4.94044,4.93852,4.93985,11000000.0
2009-12-02 20:59:00,4.94025,4.94025,4.93844,4.93844,11000000.0
2009-12-02 21:00:00,4.93982,4.93982,4.93823,4.93922,17000000.0
2009-12-02 21:01:00,4.93809,4.94019,4.93809,4.93908,10000000.0
2009-12-02 21:02:00,4.93937,4.94111,4.93917,4.93989,8000000.0
2009-12-02 21:03:00,4.94176,4.9427,4.94055,4.942,19000000.0
2009-12-02 21:04:00,4.9425,4.9425,4.94023,4.94188,18000000.0
2009-12-02 21:05:00,4.93975,4.94214,4.93975,4.94156,14000000.0
2009-12-02 21:06:00,4.94199,4.94199,4.94037,4.94066,12000000.0
2009-12-02 21:07:00,4.94041,4.94096,4.93999,4.9408,10000000.0
2009-12-02 21:08:00,4.94078,4.94078,4.93919,4.93919,14000000.0
2009-12-02 21:09:00,4.94045,4.94139,4.93947,4.94119,16000000.0
2009-12-02 21:10:00,4.94084,4.94252,4.9397,4.94252,15000000.0
2009-12-02 21:11:00,4.94297,4.94302,4.94081,4.9417,13000000.0
2009-12-02 21:12:00,4.94292,4.94297,4.94108,4.94205,10000000.0
2009-12-02 21:13:00,4.94215,4.94215,4.94033,4.94033,14000000.0
2009-12-02 21:14:00,4.94008,4.94135,4.93969,4.94082,10000000.0
2009-12-02 21:15:00,4.94074,4.94085,4.939,4.93916,15000000.0
2009-12-02 21:16:00,4.94055,4.94144,4.93955,4.94144,11000000.0
2009-12-02 21:17:00,4.94168,4.94281,4.94044,4.94281,13000000.0
2009-12-02 21:18:00,4.94198,4.94266,4.9409,4.94266,17000000.0
2009-12-02 21:19:00,4.94238,4.94254,4.94017,4.94085,12000000.0
2009-12-02 21:20:00,4.94064,4.94128,4.93891,4.94023,14000000.0
2009-12-02 21:21:00,4.94183,4.94202,4.94009,4.94181,11000000.0
2009-12-02 21:22:00,4.94279,4.94282,4.94128,4.94282,9000000.0
2009-12-02 21:23:00,4.94164,4.9428,4.94161,4.9428,7000000.0
2009-12-02 21:24:00,4.94321,4.94321,4.94123,4.94123,11000000.0
2009-12-02 21:25:00,4.94107,4.9432,4.94107,4.94319,7000000.0
2009-12-02 21:26:00,4.9422,4.94236,4.9406,4.9406,13000000.0
2009-12-02 21:27:00,4.94081,4.94193,4.94011,4.94111,11000000.0
2009-12-02 21:28:00,4.94112,4.94198,4.94087,4.9411,15000000.0
2009-12-02 21:29:00,4.94151,4.94172,4.93989,4.94124,12000000.0
2009-12-02 21:30:00,4.94167,4.94167,4.94001,4.94065,10000000.0
2009-12-02 21:31:00,4.93979,4.9411,4.93979,4.9411,10000000.0
2009-12-02 21:32:00,4.94145,4.94191,4.94023,4.94163,12000000.0
2009-12-02 21:33:00,4.94282,4.94282,4.9406,4.94123,19000000.0
2009-12-02 21:34:00,4.94046,4.94161,4.94046,4.94109,8000000.0
2009-12-02 21:35:00,4.94137,4.94197,4.94078,4.94197,20000000.0
2009-12-02 21:36:00,4.94172,4.94172,4.94029,4.94164,19000000.0
2009-12-02 21:37:00,4.94054,4.94074,4.93957,4.93998,19000000.0
2009-12-02 21:38:00,4.93926,4.94125,4.93926,4.94083,13000000.0
2009-12-02 21:39:00,4.94066,4.94208,4.93938,4.94127,17000000.0
2009-12-02 21:40:00,4.94173,4.94232,4.94074,4.94077,7000000.0
2009-12-02 21:41:00,4.94124,4.94222,4.94087,4.94222,11000000.0
2009-12-02 21:42:00,4.94198,4.94311,4.94125,4.94311,18000000.0
2009-12-02 21:43:00,4.94271,4.94322,4.94149,4.94198,13000000.0
2009-12-02 21:44:00,4.94338,4.94355,4.94226,4.94353,16000000.0
2009-12-02 21:45:00,4.94345,4.94345,4.94186,4.94324,11000000.0
2009-12-02 21:46:00,4.94365,4.94365,4.94127,4.94198,13000000.0
2009-12-02 21:47:00,4.94071,4.94217,4.94066,4.94217,13000000.0
2009-12-02 21:48:00,4.94169,4.94252,4.9406,4.9417,17000000.0
2009-12-02 21:49:00,4.94069,4.94191,4.94069,4.94155,8000000.0
2009-12-02 21:50:00,4.94175,4.94263,4.94101,4.94138,11000000.0
2009-12-02 21:51:00,4.94129,4.94224,4.94055,4.94153,13000000.0
2009-12-02 21:52:00,4.94199,4.94296,4.94123,4.94288,13000000.0
2009-12-02 21:53:00,4.94286,4.94286,4.94163,4.94213,14000000.0
2009-12-02 21:54:00,4.94295,4.94328,4.94194,4.94302,11000000.0
2009-12-02 21:55:00,4.94252,4.94341,4.9413,4.94341,17000000.0
2009-12-02 21:56:00,4.94331,4.94341,4.94234,4.94274,12000000.0
2009-12-02 21:57:00,4.94268,4.94403,4.94176,4.94403,16000000.0
2009-12-02 21:58:00,4.9443,4.9443,4.94226,4.94226,9000000.0
2009-12-02 21:59:00,4.94245,4.94384,4.94196,4.94364,18000000.0
2009-12-02 22:00:00,4.94253,4.94339,4.94141,4.94244,13000000.0
2009-12-02 22:01:00,4.94286,4.94286,4.94137,4.94183,11000000.0
2009-12-02 22:02:00,4.94147,4.94204,4.94071,4.94071,17000000.0
2009-12-02 22:03:00,4.94012,4.94148,4.94012,4.9403,23000000.0
2009-12-02 22:04:00,4.94202,4.94265,4.94048,4.94048,15000000.0
2009-12-02 22:05:00,4.94166,4.94278,4.9403,4.94109,14000000.0
2009-12-02 22:06:00,4.94218,4.9423,4.94045,4.9423,15000000.0
2009-12-02 22:07:00,4.94111,4.94186,4.94044,4.94176,9000000.0
2009-12-02 22:08:00,4.94209,4.94246,4.94089,4.94246,18000000.0
2009-12-02 22:09:00,4.94124,4.94254,4.94124,4.94168,11000000.0
2009-12-02 22:10:00,4.94181,4.94309,4.94154,4.94309,7000000.0
2009-12-02 22:11:00,4.94308,4.94309,4.9418,4.94304,8000000.0
2009-12-02 22:12:00,4.94326,4.9436,4.9419,4.94301,16000000.0
2009-12-02 22:13:00,4.94194,4.94408,4.94194,4.94349,24000000.0
2009-12-02 22:14:00,4.94232,4.94288,4.9419,4.94243,9000000.0
2009-12-02 22:15:00,4.94282,4.94334,4.94197,4.94334,10000000.0
2009-12-02 22:16:00,4.94313,4.94377,4.94183,4.94257,13000000.0
2009-12-02 22:17:00,4.94213,4.94332,4.94177,4.94273,20000000.0
2009-12-02 22:18:00,4.94221,4.94331,4.94185,4.94326,11000000.0
2009-12-02 22:19:00,4.94235,4.94322,4.94172,4.94256,15000000.0
2009-12-02 22:20:00,4.94286,4.94342,4.94221,4.94324,16000000.0
2009-12-02 22:21:00,4.9431,4.94338,4.94101,4.94123,12000000.0
2009-12-02 22:22:00,4.94096,4.94254,4.94055,4.94236,14000000.0
2009-12-02 22:23:00,4.94077,4.94314,4.94077,4.94259,11000000.0
2009-12-02 22:24:00,4.94108,4.94325,4.9406,4.94325,16000000.0
2009-12-02 22:25:00,4.94235,4.94319,4.9413,4.94213,14000000.0
2009-12-02 22:26:00,4.94062,4.94239,4.94062,4.94109,10000000.0
2009-12-02 22:27:00,4.94177,4.94267,4.94107,4.94196,14000000.0
2009-12-02 22:28:00,4.94225,4.94228,4.94014,4.94014,12000000.0
2009-12-02 22:29:00,4.94059,4.94226,4.94059,4.94212,13000000.0
2009-12-02 22:30:00,4.942,4.94251,4.94162,4.94235,8000000.0
2009-12-02 22:31:00,4.9423,4.94242,4.94126,4.94189,11000000.0
2009-12-02 22:32:00,4.94185,4.94278,4.94128,4.94197,20000000.0
2009-12-02 22:33:00,4.9411,4.94256,4.94096,4.94101,11000000.0
2009-12-02 22:34:00,4.94061,4.94302,4.94061,4.94299,10000000.0
2009-12-02 22:35:00,4.94296,4.94296,4.94112,4.94256,13000000.0
2009-12-02 22:36:00,4.94226,4.94251,4.9414,4.942,9000000.0
2009-12-02 22:37:00,4.94221,4.94305,4.9416,4.94188,13000000.0
2009-12-02 22:38:00,4.94286,4.9429,4.94141,4.9429,9000000.0
2009-12-02 22:39:00,4.94307,4.94307,4.94145,4.94178,12000000.0
2009-12-02 22:40:00,4.94082,4.94213,4.93986,4.93986,9000000.0
2009-12-02 22:41:00,4.94022,4.94195,4.94006,4.94009,14000000.0
2009-12-02 22:42:00,4.94181,4.94219,4.94059,4.94175,13000000.0
2009-12-02 22:43:00,4.94146,4.94249,4.94054,4.94132,12000000.0
2009-12-02 22:44:00,4.94127,4.94169,4.94029,4.94148,15000000.0
2009-12-02 22:45:00,4.94093,4.94201,4.94001,4.94133,13000000.0
2009-12-02 22:46:00,4.94176,4.94176,4.9405,4.94124,14000000.0
2009-12-02 22:47:00,4.94088,4.94174,4.9402,4.94119,15000000.0
2009-12-02 22:48:00,4.94071,4.94105,4.93982,4.94022,13000000.0
2009-12-02 22:49:00,4.93985,4.94086,4.93955,4.94064,13000000.0
2009-12-02 22:50:00,4.9407,4.9407,4.93849,4.93999,15000000.0
2009-12-02 22:51:00,4.93969,4.94067,4.93904,4.93904,14000000.0
2009-12-02 22:52:00,4.9391,4.94078,4.9391,4.93949,9000000.0
2009-12-02 22:53:00,4.94073,4.94079,4.9393,4.94079,15000000.0
2009-12-02 22:54:00,4.93921,4.94109,4.93921,4.94006,17000000.0
2009-12-02 22:55:00,4.94035,4.94096,4.93915,4.93915,16000000.0
2009-12-02 22:56:00,4.94023,4.94048,4.939,4.94009,13000000.0
2009-12-02 22:57:00,4.93997,4.94042,4.93949,4.94001,8000000.0
2009-12-02 22:58:00,4.941,4.941,4.93891,4.93983,8000000.0
2009-12-02 22:59:00,4.94058,4.94097,4.93941,4.94056,19000000.0
2009-12-02 23:00:00,4.94051,4.94082,4.93923,4.94069,10000000.0
2009-12-02 23:01:00,4.94062,4.94062,4.93959,4.94022,7000000.0
2009-12-02 23:02:00,4.93958,4.94151,4.93955,4.94069,15000000.0
2009-12-02 23:03:00,4.94089,4.94113,4.93965,4.94069,17000000.0
2009-12-02 23:04:00,4.94144,4.9415,4.93988,4.93988,19000000.0
2009-12-02 23:05:00,4.94014,4.94057,4.93932,4.93932,9000000.0
2009-12-02 23:06:00,4.93969,4.94117,4.93969,4.94018,12000000.0
2009-12-02 23:07:00,4.93905,4.94065,4.93905,4.93991,14000000.0
2009-12-02 23:08:00,4.93982,4.94065,4.93915,4.94065,16000000.0
2009-12-02 23:09:00,4.93933,4.94084,4.93915,4.94032,9000000.0
2009-12-02 23:10:00,4.94079,4.9408,4.9393,4.94027,12000000.0
2009-12-02 23:11:00,4.9399,4.94085,4.93934,4.93934,14000000.0
2009-12-02 23:12:00,4.94029,4.94057,4.93946,4.93946,7000000.0
2009-12-02 23:13:00,4.94091,4.94091,4.93959,4.94073,14000000.0
2009-12-02 23:14:00,4.94072,4.94124,4.93977,4.94113,19000000.0
2009-12-02 23:15:00,4.941,4.94107,4.93975,4.9406,13000000.0
2009-12-02 23:16:00,4.94077,4.94079,4.93915,4.94047,15000000.0
2009-12-02 23:17:00,4.93997,4.94119,4.93974,4.9405,11000000.0
2009-12-02 23:18:00,4.94081,4.94101,4.9394,4.94101,12000000.0
2009-12-02 23:19:00,4.94095,4.94114,4.93944,4.94058,14000000.0
2009-12-02 23:20:00,4.93988,4.94124,4.93963,4.94006,19000000.0
2009-12-02 23:21:00,4.93882,4.94047,4.93882,4.94027,7000000.0
2009-12-02 23:22:00,4.93945,4.9404,4.93865,4.9404,15000000.0
2009-12-02 23:23:00,4.94039,4.94058,4.93947,4.94058,11000000.0
2009-12-02 23:24:00,4.94028,4.94064,4.93924,4.94045,14000000.0
2009-12-02 23:25:00,4.93954,4.94055,4.93911,4.93968,11000000.0
2009-12-02 23:26:00,4.93972,4.93984,4.93875,4.93875,14000000.0
2009-12-02 23:27:00,4.93952,4.93968,4.9384,4.9384,11000000.0
2009-12-02 23:28:00,4.93953,4.94027,4.93881,4.9393,12000000.0
2009-12-02 23:29:00,4.94,4.94047,4.93929,4.93948,16000000.0
2009-12-02 23:30:00,4.9394,4.94004,4.93874,4.93902,20000000.0
2009-12-02 23:31:00,4.93963,4.93968,4.93864,4.93943,11000000.0
2009-12-02 23:32:00,4.93907,4.94019,4.93858,4.93899,16000000.0
2009-12-02 23:33:00,4.9383,4.93971,4.9383,4.93971,12000000.0
2009-12-02 23:34:00,4.93967,4.94038,4.93866,4.93931,13000000.0
2009-12-02 23:35:00,4.93881,4.93988,4.93881,4.93951,9000000.0
2009-12-02 23:36:00,4.94011,4.94062,4.93865,4.93998,9000000.0
2009-12-02 23:37:00,4.93955,4.94057,4.93901,4.9398,14000000.0
2009-12-02 23:38:00,4.93983,4.94076,4.93955,4.93955,13000000.0
2009-12-02 23:39:00,4.93961,4.94075,4.93919,4.94022,17000000.0
2009-12-02 23:40:00,4.94025,4.94107,4.93985,4.94002,12000000.0
2009-12-02 23:41:00,4.94036,4.94095,4.9394,4.93945,17000000.0
2009-12-02 23:42:00,4.94047,4.94101,4.93935,4.93935,22000000.0
2009-12-02 23:43:00,4.93994,4.9414,4.93931,4.93931,15000000.0
2009-12-02 23:44:00,4.94006,4.94006,4.93856,4.93856,14000000.0
2009-12-02 23:45:00,4.94054,4.94054,4.93922,4.93922,20000000.0
2009-12-02 23:46:00,4.93981,4.94054,4.93915,4.94033,14000000.0
2009-12-02 23:47:00,4.93989,4.9403,4.93938,4.93945,10000000.0
2009-12-02 23:48:00,4.93875,4.94003,4.93875,4.93992,18000000.0
2009-12-02 23:49:00,4.93989,4.94048,4.93857,4.94014,14000000.0
2009-12-02 23:50:00,4.94119,4.94122,4.93964,4.93964,13000000.0
2009-12-02 23:51:00,4.93945,4.94105,4.93945,4.94101,8000000.0
2009-12-02 23:52:00,4.94066,4.9412,4.93974,4.9412,16000000.0
2009-12-02 23:53:00,4.93998,4.94142,4.93977,4.9413,18000000.0
2009-12-02 23:54:00,4.94112,4.94157,4.94001,4.94001,12000000.0
2009-12-02 23:55:00,4.94083,4.94132,4.93981,4.93981,19000000.0
2009-12-02 23:56:00,4.94004,4.94127,4.93966,4.93973,14000000.0
2009-12-02 23:57:00,4.93981,4.9408,4.93952,4.94063,16000000.0
2009-12-02 23:58:00,4.94122,4.94126,4.93897,4.93897,13000000.0
2009-12-02 23:59:00,4.94018,4.94123,4.93926,4.94123,14000000.0
2009-12-03 00:00:00,4.94045,4.94083,4.93936,4.93997,17000000.0
2009-12-03 00:01:00,4.93911,4.94096,4.93911,4.93961,12000000.0
2009-12-03 00:02:00,4.93984,4.93985,4.93869,4.93931,15000000.0
2009-12-03 00:03:00,4.93849,4.93955,4.93774,4.93811,14000000.0
2009-12-03 00:04:00,4.93917,4.93996,4.93833,4.93908,12000000.0
2009-12-03 00:05:00,4.93915,4.94002,4.93802,4.93854,12000000.0
2009-12-03 00:06:00,4.9379,4.93886,4.9369,4.9387,12000000.0
2009-12-03 00:07:00,4.93931,4.94008,4.93891,4.93949,11000000.0
2009-12-03 00:08:00,4.93993,4.94032,4.93853,4.93915,15000000.0
2009-12-03 00:09:00,4.93943,4.94035,4.93868,4.94035,12000000.0
2009-12-03 00:10:00,4.93853,4.9407,4.93853,4.94032,19000000.0
2009-12-03 00:11:00,4.94039,4.9407,4.93954,4.9407,8000000.0
2009-12-03 00:12:00,4.94059,4.94085,4.93971,4.94002,9000000.0
2009-12-03 00:13:00,4.9384,4.94063,4.9384,4.9402,13000000.0
2009-12-03 00:14:00,4.93982,4.94077,4.93899,4.93901,14000000.0
2009-12-03 00:15:00,4.94036,4.9411,4.9393,4.93938,12000000.0
2009-12-03 00:16:00,4.9397,4.94037,4.93943,4.93943,12000000.0
2009-12-03 00:17:00,4.94013,4.94047,4.9387,4.9387,10000000.0
2009-12-03 00:18:00,4.94009,4.94048,4.93887,4.93887,19000000.0
2009-12-03 00:19:00,4.93974,4.94054,4.93853,4.9397,12000000.0
2009-12-03 00:20:00,4.93968,4.94028,4.93892,4.93973,11000000.0
2009-12-03 00:21:00,4.93862,4.93978,4.9378,4.93909,14000000.0
2009-12-03 00:22:00,4.93907,4.94038,4.93863,4.94034,13000000.0
2009-12-03 00:23:00,4.93891,4.94006,4.93891,4.94006,13000000.0
2009-12-03 00:24:00,4.93921,4.94011,4.93899,4.93958,9000000.0
2009-12-03 00:25:00,4.93963,4.93999,4.939,4.93999,13000000.0
2009-12-03 00:26:00,4.9395,4.94008,4.93866,4.93886,14000000.0
2009-12-03 00:27:00,4.93896,4.94073,4.93896,4.94073,15000000.0
2009-12-03 00:28:00,4.93986,4.94059,4.93956,4.93971,7000000.0
2009-12-03 00:29:00,4.94016,4.94044,4.93877,4.93998,17000000.0
2009-12-03 00:30:00,4.9385,4.93989,4.93849,4.9397,9000000.0
2009-12-03 00:31:00,4.93979,4.94069,4.93979,4.94049,13000000.0
2009-12-03 00:32:00,4.94057,4.94093,4.93935,4.93935,8000000.0
2009-12-03 00:33:00,4.93926,4.94052,4.93926,4.93975,19000000.0
2009-12-03 00:34:00,4.94047,4.94047,4.93881,4.93881,15000000.0
2009-12-03 00:35:00,4.93934,4.93997,4.93866,4.93875,12000000.0
2009-12-03 00:36:00,4.93895,4.94043,4.93895,4.93986,15000000.0
2009-12-03 00:37:00,4.93894,4.93967,4.93871,4.93921,15000000.0
2009-12-03 00:38:00,4.93969,4.93969,4.9389,4.93961,18000000.0
2009-12-03 00:39:00,4.93765,4.93937,4.93765,4.93937,20000000.0
2009-12-03 00:40:00,4.93923,4.93978,4.93866,4.93978,10000000.0
2009-12-03 00:41:00,4.93774,4.94005,4.93774,4.93902,9000000.0
2009-12-03 00:42:00,4.93759,4.93878,4.93759,4.93797,16000000.0
2009-12-03 00:43:00,4.93775,4.93795,4.93775,4.93775,16000000.0
2009-12-03 00:44:00,4.9393,4.93983,4.93883,4.93905,10000000.0
2009-12-03 00:45:00,4.93905,4.93909,4.93837,4.93909,16000000.0
2009-12-03 00:46:00,4.9376,4.93916,4.9376,4.93916,12000000.0
2009-12-03 00:47:00,4.93953,4.94005,4.939,4.94005,8000000.0
2009-12-03 00:48:00,4.93894,4.93954,4.93788,4.93931,16000000.0
2009-12-03 00:49:00,4.93827,4.93957,4.93827,4.93911,11000000.0
2009-12-03 00:50:00,4.93942,4.9398,4.93926,4.93934,9000000.0
2009-12-03 00:51:00,4.93816,4.94022,4.93816,4.93917,9000000.0
2009-12-03 00:52:00,4.93826,4.93991,4.93826,4.93991,18000000.0
2009-12-03 00:53:00,4.94016,4.94123,4.93911,4.94101,12000000.0
2009-12-03 00:54:00,4.94097,4.94097,4.93991,4.94013,12000000.0
2009-12-03 00:55:00,4.94059,4.94083,4.93921,4.93921,11000000.0
2009-12-03 00:56:00,4.94034,4.94077,4.939,4.939,14000000.0
2009-12-03 00:57:00,4.93932,4.94055,4.93842,4.93906,15000000.0
2009-12-03 00:58:00,4.93988,4.93988,4.93835,4.93835,9000000.0
2009-12-03 00:59:00,4.9391,4.94007,4.93832,4.93872,17000000.0
2009-12-03 01:00:00,4.9389,4.93972,4.93776,4.93892,12000000.0
2009-12-03 01:01:00,4.93892,4.93926,4.93796,4.93796,15000000.0
2009-12-03 01:02:00,4.93778,4.93955,4.93778,4.93856,10000000.0
2009-12-03 01:03:00,4.93794,4.93899,4.93735,4.93899,13000000.0
2009-12-03 01:04:00,4.93808,4.93864,4.93717,4.93776,13000000.0
2009-12-03 01:05:00,4.93796,4.93821,4.93731,4.93785,13000000.0
2009-12-03 01:06:00,4.93774,4.93785,4.9361,4.93711,12000000.0
2009-12-03 01:07:00,4.93669,4.93709,4.93563,4.93684,13000000.0
2009-12-03 01:08:00,4.93662,4.93662,4.93401,4.93401,15000000.0
2009-12-03 01:09:00,4.93528,4.93535,4.9341,4.93501,17000000.0
2009-12-03 01:10:00,4.93498,4.9356,4.93427,4.93523,10000000.0
2009-12-03 01:11:00,4.93577,4.93608,4.93449,4.9357,11000000.0
2009-12-03 01:12:00,4.93628,4.93628,4.93449,4.93538,10000000.0
2009-12-03 01:13:00,4.93563,4.93582,4.93418,4.93524,11000000.0
2009-12-03 01:14:00,4.93483,4.93532,4.9336,4.93373,13000000.0
2009-12-03 01:15:00,4.93489,4.93513,4.93369,4.93451,9000000.0
2009-12-03 01:16:00,4.93367,4.93443,4.93234,4.93234,12000000.0
2009-12-03 01:17:00,4.93341,4.93421,4.93286,4.93389,11000000.0
2009-12-03 01:18:00,4.9346,4.9346,4.9333,4.93389,12000000.0
2009-12-03 01:19:00,4.93254,4.93478,4.93254,4.93402,19000000.0
2009-12-03 01:20:00,4.93363,4.93479,4.93324,4.93476,11000000.0
2009-12-03 01:21:00,4.93462,4.93552,4.93377,4.93377,12000000.0
2009-12-03 01:22:00,4.9358,4.9358,4.93398,4.93495,9000000.0
2009-12-03 01:23:00,4.93484,4.93484,4.93355,4.93462,13000000.0
2009-12-03 01:24:00,4.93382,4.93492,4.93363,4.93363,14000000.0
2009-12-03 01:25:00,4.93498,4.93538,4.93416,4.93515,11000000.0
2009-12-03 01:26:00,4.93481,4.93481,4.93335,4.9341,10000000.0
2009-12-03 01:27:00,4.93458,4.93545,4.93401,4.9347,17000000.0
2009-12-03 01:28:00,4.93586,4.93586,4.93324,4.93518,13000000.0
2009-12-03 01:29:00,4.93366,4.93549,4.93366,4.93384,19000000.0
2009-12-03 01:30:00,4.93488,4.93488,4.93244,4.93321,15000000.0
2009-12-03 01:31:00,4.93239,4.93239,4.92998,4.93029,15000000.0
2009-12-03 01:32:00,4.9311,4.93124,4.92945,4.93123,12000000.0
2009-12-03 01:33:00,4.93039,4.93135,4.93031,4.93072,8000000.0
2009-12-03 01:34:00,4.9321,4.9321,4.93046,4.93152,18000000.0
2009-12-03 01:35:00,4.93119,4.93172,4.93056,4.93144,12000000.0
2009-12-03 01:36:00,4.93182,4.93201,4.9302,4.93201,16000000.0
2009-12-03 01:37:00,4.93184,4.93244,4.93072,4.93244,15000000.0
2009-12-03 01:38:00,4.93136,4.93272,4.93089,4.93187,18000000.0
2009-12-03 01:39:00,4.93281,4.93294,4.93198,4.93262,10000000.0
2009-12-03 01:40:00,4.93249,4.93316,4.93191,4.93293,11000000.0
2009-12-03 01:41:00,4.93263,4.93326,4.93197,4.93326,16000000.0
2009-12-03 01:42:00,4.93371,4.93371,4.93202,4.93219,14000000.0
2009-12-03 01:43:00,4.93306,4.93354,4.93227,4.93336,16000000.0
2009-12-03 01:44:00,4.93227,4.93334,4.93184,4.93255,15000000.0
2009-12-03 01:45:00,4.93247,4.93293,4.93174,4.9328,16000000.0
2009-12-03 01:46:00,4.93183,4.93246,4.93138,4.93153,9000000.0
2009-12-03 01:47:00,4.93251,4.93251,4.93158,4.9323,17000000.0
2009-12-03 01:48:00,4.93133,4.93311,4.93091,4.93113,16000000.0
2009-12-03 01:49:00,4.93343,4.93343,4.93145,4.93151,10000000.0
2009-12-03 01:50:00,4.93216,4.93312,4.93142,4.93312,11000000.0
2009-12-03 01:51:00,4.93219,4.93417,4.93164,4.93366,12000000.0
2009-12-03 01:52:00,4.93335,4.93462,4.93301,4.93301,12000000.0
2009-12-03 01:53:00,4.93368,4.93506,4.93321,4.93321,18000000.0
2009-12-03 01:54:00,4.93332,4.93434,4.93332,4.93418,14000000.0
2009-12-03 01:55:00,4.93441,4.93441,4.93256,4.9326,18000000.0
2009-12-03 01:56:00,4.93352,4.93352,4.93263,4.93343,8000000.0
2009-12-03 01:57:00,4.93205,4.93395,4.93179,4.93182,13000000.0
2009-12-03 01:58:00,4.9323,4.93351,4.93199,4.93351,11000000.0
2009-12-03 01:59:00,4.93367,4.93367,4.93242,4.93341,11000000.0
2009-12-03 02:00:00,4.93186,4.9321,4.93182,4.93205,16000000.0
2009-12-03 02:01:00,4.93227,4.93374,4.93216,4.93284,21000000.0
2009-12-03 02:02:00,4.93366,4.93366,4.93169,4.93246,10000000.0
2009-12-03 02:03:00,4.932,4.93248,4.93083,4.9312,8000000.0
2009-12-03 02:04:00,4.9303,4.93056,4.92824,4.92942,14000000.0
2009-12-03 02:05:00,4.92937,4.92937,4.92796,4.92798,14000000.0
2009-12-03 02:06:00,4.92869,4.92895,4.92718,4.92895,15000000.0
2009-12-03 02:07:00,4.92865,4.92873,4.92745,4.92823,10000000.0
2009-12-03 02:08:00,4.92795,4.93041,4.92795,4.93041,16000000.0
2009-12-03 02:09:00,4.93054,4.93054,4.92886,4.93004,18000000.0
2009-12-03 02:10:00,4.92977,4.9305,4.92841,4.92902,16000000.0
2009-12-03 02:11:00,4.92901,4.93055,4.92901,4.93055,14000000.0
2009-12-03 02:12:00,4.92864,4.93071,4.92854,4.92921,10000000.0
2009-12-03 02:13:00,4.92895,4.92942,4.92803,4.92882,15000000.0
2009-12-03 02:14:00,4.92886,4.93038,4.92814,4.92823,19000000.0
2009-12-03 02:15:00,4.92953,4.93018,4.9288,4.93016,12000000.0
2009-12-03 02:16:00,4.92971,4.93019,4.92919,4.92979,18000000.0
2009-12-03 02:17:00,4.92937,4.93016,4.92884,4.92931,14000000.0
2009-12-03 02:18:00,4.92932,4.93019,4.9283,4.92968,12000000.0
2009-12-03 02:19:00,4.92932,4.93035,4.92844,4.92844,14000000.0
2009-12-03 02:20:00,4.92921,4.92984,4.92844,4.92926,13000000.0
2009-12-03 02:21:00,4.92862,4.92987,4.92826,4.92951,15000000.0
2009-12-03 02:22:00,4.92993,4.93019,4.92865,4.93018,13000000.0
2009-12-03 02:23:00,4.93003,4.93044,4.92886,4.93044,16000000.0
2009-12-03 02:24:00,4.93005,4.93038,4.92915,4.93023,17000000.0
2009-12-03 02:25:00,4.93019,4.93019,4.92867,4.93005,10000000.0
2009-12-03 02:26:00,4.9305,4.9305,4.929,4.92923,13000000.0
2009-12-03 02:27:00,4.93019,4.93042,4.9294,4.92995,7000000.0
2009-12-03 02:28:00,4.92913,4.93025,4.92838,4.93025,9000000.0
2009-12-03 02:29:00,4.93071,4.93071,4.92854,4.9304,20000000.0
2009-12-03 02:30:00,4.92964,4.93004,4.9275,4.92929,11000000.0
2009-12-03 02:31:00,4.92951,4.93128,4.92921,4.93084,9000000.0
2009-12-03 02:32:00,4.93134,4.93134,4.92877,4.93063,13000000.0
2009-12-03 02:33:00,4.93081,4.93096,4.92921,4.93034,14000000.0
2009-12-03 02:34:00,4.93064,4.93068,4.92922,4.9301,17000000.0
2009-12-03 02:35:00,4.92997,4.92997,4.92819,4.92873,15000000.0
2009-12-03 02:36:00,4.92892,4.92937,4.92768,4.92768,14000000.0
2009-12-03 02:37:00,4.92885,4.93059,4.92856,4.93059,13000000.0
2009-12-03 02:38:00,4.93082,4.93082,4.92822,4.92866,14000000.0
2009-12-03 02:39:00,4.92882,4.93021,4.92882,4.92918,15000000.0
2009-12-03 02:40:00,4.92995,4.93077,4.92887,4.92887,12000000.0
2009-12-03 02:41:00,4.928,4.92917,4.92758,4.92839,13000000.0
2009-12-03 02:42:00,4.92808,4.92892,4.92761,4.92836,16000000.0
2009-12-03 02:43:00,4.9275,4.92901,4.92749,4.92871,18000000.0
2009-12-03 02:44:00,4.92833,4.92976,4.92801,4.92976,10000000.0
2009-12-03 02:45:00,4.93001,4.93001,4.92857,4.92857,14000000.0
2009-12-03 02:46:00,4.92813,4.93022,4.92813,4.92842,18000000.0
2009-12-03 02:47:00,4.92865,4.92965,4.92848,4.92881,17000000.0
2009-12-03 02:48:00,4.92827,4.92907,4.92754,4.92754,7000000.0
2009-12-03 02:49:00,4.92915,4.92963,4.92794,4.92901,13000000.0
2009-12-03 02:50:00,4.92786,4.92897,4.92786,4.92854,14000000.0
2009-12-03 02:51:00,4.92913,4.92955,4.92816,4.9294,15000000.0
2009-12-03 02:52:00,4.92815,4.92956,4.92814,4.92956,15000000.0
2009-12-03 02:53:00,4.92811,4.9302,4.92811,4.9302,9000000.0
2009-12-03 02:54:00,4.92995,4.93011,4.92831,4.92875,13000000.0
2009-12-03 02:55:00,4.9294,4.9294,4.92704,4.92712,11000000.0
2009-12-03 02:56:00,4.92696,4.92937,4.92696,4.92762,18000000.0
2009-12-03 02:57:00,4.92921,4.92921,4.92742,4.92742,13000000.0
2009-12-03 02:58:00,4.92929,4.92947,4.92768,4.92916,9000000.0
2009-12-03 02:59:00,4.92958,4.9297,4.9282,4.9297,14000000.0
2009-12-03 03:00:00,4.92841,4.92924,4.9278,4.92912,11000000.0
2009-12-03 03:01:00,4.92851,4.92886,4.92738,4.92738,11000000.0
2009-12-03 03:02:00,4.92699,4.92848,4.92693,4.92782,11000000.0
2009-12-03 03:03:00,4.92925,4.92941,4.92781,4.92882,23000000.0
2009-12-03 03:04:00,4.92733,4.92939,4.92733,4.92808,11000000.0
2009-12-03 03:05:00,4.92684,4.92871,4.92619,4.92694,17000000.0
2009-12-03 03:06:00,4.92766,4.92865,4.92722,4.92865,9000000.0
2009-12-03 03:07:00,4.92654,4.92843,4.92654,4.92811,15000000.0
2009-12-03 03:08:00,4.92805,4.92913,4.92716,4.92913,12000000.0
2009-12-03 03:09:00,4.92883,4.92947,4.92773,4.92875,15000000.0
2009-12-03 03:10:00,4.92856,4.92889,4.92725,4.92827,19000000.0
2009-12-03 03:11:00,4.9295,4.9295,4.92782,4.92945,15000000.0
2009-12-03 03:12:00,4.92934,4.92934,4.928,4.92894,18000000.0
2009-12-03 03:13:00,4.92862,4.92917,4.92828,4.92865,18000000.0
2009-12-03 03:14:00,4.92824,4.92925,4.92803,4.92812,10000000.0
2009-12-03 03:15:00,4.92956,4.9299,4.92856,4.92889,7000000.0
2009-12-03 03:16:00,4.92939,4.92939,4.92757,4.92881,8000000.0
2009-12-03 03:17:00,4.92801,4.92911,4.92767,4.92911,10000000.0
2009-12-03 03:18:00,4.929,4.929,4.92758,4.92855,15000000.0
2009-12-03 03:19:00,4.92857,4.92904,4.92797,4.92848,10000000.0
2009-12-03 03:20:00,4.92832,4.92851,4.92728,4.9282,16000000.0
2009-12-03 03:21:00,4.92766,4.92885,4.92726,4.92795,11000000.0
2009-12-03 03:22:00,4.92902,4.92914,4.92821,4.92904,10000000.0
2009-12-03 03:23:00,4.92912,4.92925,4.92813,4.92854,12000000.0
2009-12-03 03:24:00,4.92828,4.9293,4.92758,4.92758,13000000.0
2009-12-03 03:25:00,4.92862,4.92862,4.92798,4.92818,11000000.0
2009-12-03 03:26:00,4.92753,4.9279,4.92683,4.92702,13000000.0
2009-12-03 03:27:00,4.9268,4.92834,4.9268,4.92788,14000000.0
2009-12-03 03:28:00,4.92779,4.92876,4.92709,4.92754,18000000.0
2009-12-03 03:29:00,4.9288,4.9288,4.9271,4.92818,15000000.0
2009-12-03 03:30:00,4.92798,4.92812,4.9263,4.92721,10000000.0
2009-12-03 03:31:00,4.92531,4.92772,4.92531,4.92772,13000000.0
2009-12-03 03:32:00,4.92721,4.92721,4.92573,4.92573,16000000.0
2009-12-03 03:33:00,4.92725,4.92813,4.92587,4.92716,13000000.0
2009-12-03 03:34:00,4.92617,4.92798,4.92609,4.92798,16000000.0
2009-12-03 03:35:00,4.92692,4.92771,4.92607,4.92771,10000000.0
2009-12-03 03:36:00,4.92753,4.92753,4.92625,4.92625,11000000.0
2009-12-03 03:37:00,4.92738,4.92738,4.92602,4.92707,13000000.0
2009-12-03 03:38:00,4.926,4.9278,4.926,4.92728,13000000.0
2009-12-03 03:39:00,4.92686,4.92747,4.92583,4.92685,13000000.0
2009-12-03 03:40:00,4.92654,4.9268,4.92544,4.92544,12000000.0
2009-12-03 03:41:00,4.92635,4.92713,4.92547,4.92632,16000000.0
2009-12-03 03:42:00,4.92722,4.92722,4.92593,4.92687,21000000.0
2009-12-03 03:43:00,4.92676,4.92718,4.92548,4.92662,18000000.0
2009-12-03 03:44:00,4.92649,4.92739,4.92563,4.92698,15000000.0
2009-12-03 03:45:00,4.92734,4.92735,4.9261,4.92721,9000000.0
2009-12-03 03:46:00,4.92577,4.9277,4.92572,4.9277,8000000.0
2009-12-03 03:47:00,4.92603,4.92771,4.92589,4.92669,11000000.0
2009-12-03 03:48:00,4.92701,4.9277,4.92614,4.9277,9000000.0
2009-12-03 03:49:00,4.92797,4.92797,4.92616,4.92724,16000000.0
2009-12-03 03:50:00,4.927,4.92832,4.92658,4.92662,19000000.0
2009-12-03 03:51:00,4.92791,4.9283,4.92762,4.92795,9000000.0
2009-12-03 03:52:00,4.92789,4.92824,4.92671,4.9278,19000000.0
2009-12-03 03:53:00,4.92709,4.92776,4.92682,4.92754,10000000.0
2009-12-03 03:54:00,4.92767,4.92846,4.92675,4.92826,17000000.0
2009-12-03 03:55:00,4.92848,4.92936,4.92722,4.92873,16000000.0
2009-12-03 03:56:00,4.92882,4.92937,4.9281,4.92918,7000000.0
2009-12-03 03:57:00,4.92894,4.92956,4.92766,4.92918,11000000.0
2009-12-03 03:58:00,4.92964,4.92964,4.92776,4.92913,12000000.0
2009-12-03 03:59:00,4.92839,4.92947,4.92811,4.92943,17000000.0
2009-12-03 04:00:00,4.9297,4.92985,4.92833,4.92915,12000000.0
2009-12-03 04:01:00,4.92996,4.93041,4.929,4.92934,16000000.0
2009-12-03 04:02:00,4.92937,4.93029,4.92823,4.92823,14000000.0
2009-12-03 04:03:00,4.92912,4.92946,4.92802,4.9281,12000000.0
2009-12-03 04:04:00,4.92806,4.9295,4.92806,4.92887,16000000.0
2009-12-03 04:05:00,4.92865,4.92928,4.92742,4.92903,13000000.0
2009-12-03 04:06:00,4.92782,4.92912,4.92782,4.92787,16000000.0
2009-12-03 04:07:00,4.92852,4.92926,4.92734,4.92734,13000000.0
2009-12-03 04:08:00,4.92697,4.92845,4.92697,4.9277,14000000.0
2009-12-03 04:09:00,4.92878,4.92878,4.92698,4.92839,10000000.0
2009-12-03 04:10:00,4.92807,4.92829,4.92653,4.92823,12000000.0
2009-12-03 04:11:00,4.9262,4.92795,4.9262,4.92718,14000000.0
2009-12-03 04:12:00,4.92715,4.92916,4.92715,4.92864,19000000.0
2009-12-03 04:13:00,4.92742,4.92896,4.92702,4.92702,20000000.0
2009-12-03 04:14:00,4.92767,4.9289,4.9271,4.92806,12000000.0
2009-12-03 04:15:00,4.92865,4.92953,4.92785,4.92953,8000000.0
2009-12-03 04:16:00,4.92776,4.92868,4.9277,4.9277,13000000.0
2009-12-03 04:17:00,4.92867,4.92961,4.92788,4.92923,15000000.0
2009-12-03 04:18:00,4.92748,4.92921,4.92742,4.92788,9000000.0
2009-12-03 04:19:00,4.92911,4.92949,4.92786,4.929,12000000.0
2009-12-03 04:20:00,4.92766,4.92927,4.92766,4.9292,9000000.0
2009-12-03 04:21:00,4.92885,4.92981,4.92736,4.9276,17000000.0
2009-12-03 04:22:00,4.92898,4.92941,4.92779,4.92941,14000000.0
2009-12-03 04:23:00,4.9293,4.9293,4.92729,4.92824,10000000.0
2009-12-03 04:24:00,4.92812,4.92917,4.92701,4.9286,12000000.0
2009-12-03 04:25:00,4.92889,4.92923,4.92784,4.92874,10000000.0
2009-12-03 04:26:00,4.92907,4.92935,4.92792,4.92792,7000000.0
2009-12-03 04:27:00,4.9289,4.9289,4.92732,4.92883,15000000.0
2009-12-03 04:28:00,4.92788,4.92886,4.92756,4.92759,7000000.0
2009-12-03 04:29:00,4.9277,4.92924,4.9277,4.92841,14000000.0
2009-12-03 04:30:00,4.92867,4.92902,4.92796,4.92889,11000000.0
2009-12-03 04:31:00,4.92753,4.92901,4.92753,4.92845,15000000.0
2009-12-03 04:32:00,4.92766,4.92917,4.92766,4.92814,17000000.0
2009-12-03 04:33:00,4.92767,4.92882,4.92741,4.92882,14000000.0
2009-12-03 04:34:00,4.92733,4.92872,4.92733,4.92872,9000000.0
2009-12-03 04:35:00,4.9294,4.9294,4.92772,4.92842,12000000.0
2009-12-03 04:36:00,4.92811,4.92853,4.92746,4.92746,12000000.0
2009-12-03 04:37:00,4.92834,4.9289,4.9277,4.92874,12000000.0
2009-12-03 04:38:00,4.92731,4.92842,4.92702,4.92811,11000000.0
2009-12-03 04:39:00,4.92716,4.92842,4.92716,4.92815,17000000.0
2009-12-03 04:40:00,4.92824,4.92876,4.92766,4.92814,9000000.0
2009-12-03 04:41:00,4.928,4.92875,4.92792,4.92798,10000000.0
2009-12-03 04:42:00,4.9276,4.92847,4.92726,4.92775,8000000.0
2009-12-03 04:43:00,4.92744,4.92876,4.92644,4.9283,18000000.0
2009-12-03 04:44:00,4.92652,4.92774,4.92652,4.92676,9000000.0
2009-12-03 04:45:00,4.9277,4.92778,4.92597,4.92677,9000000.0
2009-12-03 04:46:00,4.92531,4.92686,4.92442,4.9268,16000000.0
2009-12-03 04:47:00,4.9259,4.92656,4.92489,4.92656,12000000.0
2009-12-03 04:48:00,4.92602,4.92661,4.92543,4.9257,10000000.0
2009-12-03 04:49:00,4.92649,4.9266,4.92491,4.92491,16000000.0
2009-12-03 04:50:00,4.92674,4.92674,4.92476,4.92531,16000000.0
2009-12-03 04:51:00,4.92628,4.92628,4.92417,4.92478,20000000.0
2009-12-03 04:52:00,4.9242,4.92609,4.9242,4.92594,13000000.0
2009-12-03 04:53:00,4.9255,4.92584,4.92405,4.92477,11000000.0
2009-12-03 04:54:00,4.92554,4.92554,4.92346,4.92346,11000000.0
2009-12-03 04:55:00,4.92454,4.9255,4.92394,4.9255,12000000.0
2009-12-03 04:56:00,4.92431,4.92539,4.92411,4.92539,16000000.0
2009-12-03 04:57:00,4.92575,4.92575,4.92462,4.92556,7000000.0
2009-12-03 04:58:00,4.92655,4.927,4.92499,4.92499,13000000.0
2009-12-03 04:59:00,4.9253,4.9268,4.9253,4.92614,17000000.0
2009-12-03 05:00:00,4.92554,4.92563,4.92461,4.92475,10000000.0
2009-12-03 05:01:00,4.92569,4.92569,4.9234,4.92438,13000000.0
2009-12-03 05:02:00,4.92464,4.9254,4.92347,4.92347,18000000.0
2009-12-03 05:03:00,4.92406,4.92553,4.9239,4.92512,9000000.0
2009-12-03 05:04:00,4.92517,4.92577,4.92427,4.92527,12000000.0
2009-12-03 05:05:00,4.92546,4.92563,4.92389,4.92413,10000000.0
2009-12-03 05:06:00,4.92538,4.92754,4.9242,4.92421,20000000.0
2009-12-03 05:07:00,4.92469,4.92695,4.92435,4.92603,10000000.0
2009-12-03 05:08:00,4.92511,4.92692,4.92511,4.92538,17000000.0
2009-12-03 05:09:00,4.92489,4.92621,4.92459,4.92538,15000000.0
2009-12-03 05:10:00,4.92578,4.92578,4.92444,4.92483,10000000.0
2009-12-03 05:11:00,4.92608,4.92608,4.92404,4.92452,16000000.0
2009-12-03 05:12:00,4.92558,4.92611,4.92502,4.9259,7000000.0
2009-12-03 05:13:00,4.92482,4.92627,4.92439,4.92439,12000000.0
2009-12-03 05:14:00,4.92551,4.92631,4.92494,4.92537,14000000.0
2009-12-03 05:15:00,4.92582,4.92652,4.9251,4.92624,16000000.0
2009-12-03 05:16:00,4.92671,4.92673,4.9247,4.92579,15000000.0
2009-12-03 05:17:00,4.92574,4.92668,4.9254,4.92668,10000000.0
2009-12-03 05:18:00,4.92513,4.92643,4.9247,4.9247,13000000.0
2009-12-03 05:19:00,4.92509,4.92625,4.92443,4.92592,13000000.0
2009-12-03 05:20:00,4.92589,4.9266,4.92466,4.9247,20000000.0
2009-12-03 05:21:00,4.92591,4.92639,4.92516,4.92639,9000000.0
2009-12-03 05:22:00,4.925,4.92541,4.92415,4.92507,17000000.0
2009-12-03 05:23:00,4.92388,4.92567,4.92388,4.92456,14000000.0
2009-12-03 05:24:00,4.92591,4.92591,4.9244,4.92534,19000000.0
2009-12-03 05:25:00,4.92473,4.92544,4.92413,4.92497,13000000.0
2009-12-03 05:26:00,4.92476,4.92502,4.92328,4.92328,13000000.0
2009-12-03 05:27:00,4.92429,4.92514,4.92289,4.92445,13000000.0
2009-12-03 05:28:00,4.92487,4.92491,4.9238,4.92475,10000000.0
2009-12-03 05:29:00,4.9252,4.92525,4.9236,4.92441,17000000.0
2009-12-03 05:30:00,4.92332,4.9246,4.92329,4.92376,21000000.0
2009-12-03 05:31:00,4.9229,4.92434,4.9229,4.9242,13000000.0
2009-12-03 05:32:00,4.92482,4.92489,4.92302,4.92489,16000000.0
2009-12-03 05:33:00,4.92343,4.92503,4.92316,4.92465,13000000.0
2009-12-03 05:34:00,4.92486,4.92503,4.92338,4.92503,13000000.0
2009-12-03 05:35:00,4.92474,4.92554,4.92349,4.92554,14000000.0
2009-12-03 05:36:00,4.92547,4.92547,4.92351,4.92351,18000000.0
2009-12-03 05:37:00,4.92486,4.92565,4.92404,4.92404,12000000.0
2009-12-03 05:38:00,4.92579,4.92579,4.92423,4.92543,13000000.0
2009-12-03 05:39:00,4.92366,4.92538,4.92366,4.92537,21000000.0
2009-12-03 05:40:00,4.92454,4.92614,4.92444,4.92573,14000000.0
2009-12-03 05:41:00,4.9254,4.92561,4.9246,4.92517,13000000.0
2009-12-03 05:42:00,4.92395,4.9252,4.92395,4.92485,8000000.0
2009-12-03 05:43:00,4.92506,4.92572,4.92442,4.92442,13000000.0
2009-12-03 05:44:00,4.92511,4.92528,4.924,4.92528,13000000.0
2009-12-03 05:45:00,4.92519,4.92519,4.92387,4.92387,24000000.0
2009-12-03 05:46:00,4.92478,4.92566,4.92425,4.92512,14000000.0
2009-12-03 05:47:00,4.92536,4.92536,4.92437,4.92437,11000000.0
2009-12-03 05:48:00,4.92483,4.92565,4.92399,4.92474,18000000.0
2009-12-03 05:49:00,4.92413,4.92543,4.92413,4.92484,10000000.0
2009-12-03 05:50:00,4.92522,4.92522,4.92352,4.92418,10000000.0
2009-12-03 05:51:00,4.92438,4.92438,4.92291,4.92392,11000000.0
2009-12-03 05:52:00,4.92253,4.92421,4.92253,4.92419,19000000.0
2009-12-03 05:53:00,4.92318,4.92479,4.92318,4.92479,15000000.0
2009-12-03 05:54:00,4.92416,4.92474,4.92373,4.92428,7000000.0
2009-12-03 05:55:00,4.92351,4.92471,4.92351,4.92401,12000000.0
2009-12-03 05:56:00,4.92439,4.92487,4.9228,4.92456,16000000.0
2009-12-03 05:57:00,4.92278,4.92432,4.92278,4.92432,11000000.0
2009-12-03 05:58:00,4.9251,4.92547,4.92394,4.92437,22000000.0
2009-12-03 05:59:00,4.92516,4.92561,4.92367,4.92433,9000000.0
2009-12-03 06:00:00,4.92477,4.92516,4.92368,4.92375,17000000.0
2009-12-03 06:01:00,4.92482,4.92524,4.92385,4.92385,18000000.0
2009-12-03 06:02:00,4.92387,4.92532,4.92387,4.92444,18000000.0
2009-12-03 06:03:00,4.92362,4.92362,4.92334,4.92348,16000000.0
2009-12-03 06:04:00,4.9254,4.9254,4.92449,4.92487,8000000.0
2009-12-03 06:05:00,4.92529,4.92565,4.92448,4.92539,10000000.0
2009-12-03 06:06:00,4.92488,4.92558,4.92456,4.92532,27000000.0
2009-12-03 06:07:00,4.92538,4.92613,4.92436,4.92562,17000000.0
2009-12-03 06:08:00,4.92663,4.92674,4.92538,4.92628,14000000.0
2009-12-03 06:09:00,4.92445,4.92596,4.92445,4.92564,13000000.0
2009-12-03 06:10:00,4.9244,4.92568,4.9244,4.92568,14000000.0
2009-12-03 06:11:00,4.92641,4.92641,4.92482,4.92597,16000000.0
2009-12-03 06:12:00,4.92475,4.926,4.92461,4.92461,17000000.0
2009-12-03 06:13:00,4.92623,4.92679,4.92485,4.92527,14000000.0
2009-12-03 06:14:00,4.92623,4.92707,4.92519,4.92613,12000000.0
2009-12-03 06:15:00,4.92723,4.92794,4.92605,4.92605,13000000.0
2009-12-03 06:16:00,4.92653,4.92731,4.92602,4.92683,14000000.0
2009-12-03 06:17:00,4.92588,4.92685,4.92581,4.92616,11000000.0
2009-12-03 06:18:00,4.92602,4.92745,4.9257,4.92738,12000000.0
2009-12-03 06:19:00,4.92608,4.9277,4.92561,4.92619,19000000.0
2009-12-03 06:20:00,4.92674,4.92747,4.92637,4.92738,11000000.0
2009-12-03 06:21:00,4.92735,4.92759,4.92594,4.92594,9000000.0
2009-12-03 06:22:00,4.92579,4.92682,4.92546,4.92651,22000000.0
2009-12-03 06:23:00,4.92673,4.92729,4.92528,4.92598,18000000.0
2009-12-03 06:24:00,4.92565,4.92711,4.92565,4.92679,8000000.0
2009-12-03 06:25:00,4.926,4.92657,4.92516,4.9252,9000000.0
2009-12-03 06:26:00,4.92629,4.92697,4.92566,4.92647,13000000.0
2009-12-03 06:27:00,4.92647,4.92693,4.92563,4.92611,15000000.0
2009-12-03 06:28:00,4.92516,4.92688,4.92516,4.9264,18000000.0
2009-12-03 06:29:00,4.92526,4.92676,4.92516,4.92676,16000000.0
2009-12-03 06:30:00,4.92604,4.92634,4.92474,4.92474,10000000.0
2009-12-03 06:31:00,4.92579,4.92619,4.92521,4.92559,13000000.0
2009-12-03 06:32:00,4.92632,4.92632,4.92485,4.92614,10000000.0
2009-12-03 06:33:00,4.9251,4.92642,4.92445,4.92445,10000000.0
2009-12-03 06:34:00,4.92544,4.92552,4.92342,4.92387,15000000.0
2009-12-03 06:35:00,4.92478,4.92551,4.9236,4.9236,13000000.0
2009-12-03 06:36:00,4.92535,4.92584,4.92422,4.92491,23000000.0
2009-12-03 06:37:00,4.92485,4.92542,4.92409,4.92409,11000000.0
2009-12-03 06:38:00,4.9249,4.92531,4.92406,4.92474,17000000.0
2009-12-03 06:39:00,4.92461,4.9259,4.92433,4.92457,8000000.0
2009-12-03 06:40:00,4.92477,4.92575,4.92477,4.92564,15000000.0
2009-12-03 06:41:00,4.92554,4.92716,4.92473,4.92619,15000000.0
2009-12-03 06:42:00,4.92651,4.92651,4.92433,4.92433,16000000.0
2009-12-03 06:43:00,4.92495,4.92674,4.92469,4.92576,12000000.0
2009-12-03 06:44:00,4.92482,4.92659,4.92464,4.92552,13000000.0
2009-12-03 06:45:00,4.92541,4.92666,4.92474,4.9265,14000000.0
2009-12-03 06:46:00,4.92553,4.92628,4.92472,4.92587,12000000.0
2009-12-03 06:47:00,4.92491,4.92645,4.92463,4.92518,11000000.0
2009-12-03 06:48:00,4.92482,4.92667,4.92482,4.92652,15000000.0
2009-12-03 06:49:00,4.92567,4.92638,4.92501,4.92582,17000000.0
2009-12-03 06:50:00,4.92554,4.92622,4.92428,4.92507,13000000.0
2009-12-03 06:51:00,4.92633,4.92633,4.92442,4.92491,8000000.0
2009-12-03 06:52:00,4.9244,4.9258,4.9244,4.92472,14000000.0
2009-12-03 06:53:00,4.92535,4.92551,4.92421,4.92551,13000000.0
2009-12-03 06:54:00,4.92498,4.92598,4.92443,4.92598,8000000.0
2009-12-03 06:55:00,4.92485,4.92587,4.92437,4.9249,10000000.0
2009-12-03 06:56:00,4.92543,4.92603,4.92489,4.92525,11000000.0
2009-12-03 06:57:00,4.92536,4.92637,4.92497,4.92598,17000000.0
2009-12-03 06:58:00,4.92579,4.9263,4.92522,4.92605,12000000.0
2009-12-03 06:59:00,4.92519,4.92684,4.92519,4.92577,14000000.0
2009-12-03 07:00:00,4.9254,4.92628,4.92503,4.92603,11000000.0
2009-12-03 07:01:00,4.92759,4.92759,4.92568,4.92603,10000000.0
2009-12-03 07:02:00,4.92594,4.92761,4.92573,4.92698,14000000.0
2009-12-03 07:03:00,4.92563,4.92719,4.92563,4.92609,7000000.0
2009-12-03 07:04:00,4.92689,4.9277,4.92605,4.92711,16000000.0
2009-12-03 07:05:00,4.92717,4.92749,4.92583,4.92682,15000000.0
2009-12-03 07:06:00,4.92632,4.92717,4.92528,4.92582,16000000.0
2009-12-03 07:07:00,4.92579,4.92714,4.92579,4.92632,12000000.0
2009-12-03 07:08:00,4.92688,4.92725,4.92608,4.92657,8000000.0
2009-12-03 07:09:00,4.92623,4.92682,4.92535,4.92592,8000000.0
2009-12-03 07:10:00,4.92696,4.92709,4.92588,4.92677,16000000.0
2009-12-03 07:11:00,4.9275,4.92839,4.92688,4.92839,17000000.0
2009-12-03 07:12:00,4.92773,4.92773,4.92589,4.92618,20000000.0
2009-12-03 07:13:00,4.9273,4.92777,4.92586,4.92608,18000000.0
2009-12-03 07:14:00,4.92694,4.9273,4.92609,4.92641,11000000.0
2009-12-03 07:15:00,4.92718,4.92783,4.92666,4.9267,18000000.0
2009-12-03 07:16:00,4.92823,4.92823,4.92701,4.928,18000000.0
2009-12-03 07:17:00,4.9265,4.92784,4.9265,4.9272,12000000.0
2009-12-03 07:18:00,4.92662,4.92792,4.92657,4.92678,18000000.0
2009-12-03 07:19:00,4.92783,4.92783,4.92598,4.92749,14000000.0
2009-12-03 07:20:00,4.9277,4.9277,4.92579,4.92681,18000000.0
2009-12-03 07:21:00,4.92647,4.92674,4.92569,4.9267,13000000.0
2009-12-03 07:22:00,4.9273,4.9273,4.92604,4.92684,14000000.0
2009-12-03 07:23:00,4.92717,4.92717,4.92546,4.926,15000000.0
2009-12-03 07:24:00,4.92723,4.92723,4.92558,4.92638,16000000.0
2009-12-03 07:25:00,4.927,4.92722,4.9259,4.92648,15000000.0
2009-12-03 07:26:00,4.9264,4.92693,4.92563,4.92645,13000000.0
2009-12-03 07:27:00,4.92611,4.92666,4.92563,4.92666,12000000.0
2009-12-03 07:28:00,4.9262,4.92701,4.92554,4.92608,22000000.0
2009-12-03 07:29:00,4.92627,4.92685,4.92555,4.92658,16000000.0
2009-12-03 07:30:00,4.92576,4.92705,4.92576,4.92698,14000000.0
2009-12-03 07:31:00,4.92562,4.92712,4.92562,4.92712,13000000.0
2009-12-03 07:32:00,4.92704,4.92742,4.92646,4.92718,9000000.0
2009-12-03 07:33:00,4.92751,4.92756,4.92654,4.92753,7000000.0
2009-12-03 07:34:00,4.92648,4.92813,4.92644,4.92781,18000000.0
2009-12-03 07:35:00,4.92737,4.92805,4.92597,4.92805,9000000.0
2009-12-03 07:36:00,4.92752,4.92942,4.92711,4.92919,13000000.0
2009-12-03 07:37:00,4.92806,4.9292,4.92806,4.92887,11000000.0
2009-12-03 07:38:00,4.92921,4.92944,4.92714,4.92944,11000000.0
2009-12-03 07:39:00,4.92866,4.92898,4.9278,4.9286,19000000.0
2009-12-03 07:40:00,4.92826,4.92831,4.92749,4.92831,11000000.0
2009-12-03 07:41:00,4.92748,4.92792,4.92711,4.92746,7000000.0
2009-12-03 07:42:00,4.9272,4.92848,4.92693,4.92759,13000000.0
2009-12-03 07:43:00,4.92801,4.92808,4.92629,4.92643,14000000.0
2009-12-03 07:44:00,4.92794,4.92794,4.92602,4.92602,10000000.0
2009-12-03 07:45:00,4.92602,4.92691,4.92459,4.92691,8000000.0
2009-12-03 07:46:00,4.92683,4.92748,4.92605,4.92748,13000000.0
2009-12-03 07:47:00,4.92777,4.92816,4.92629,4.92698,15000000.0
2009-12-03 07:48:00,4.9263,4.92839,4.9263,4.92664,13000000.0
2009-12-03 07:49:00,4.9269,4.9282,4.9269,4.9282,10000000.0
2009-12-03 07:50:00,4.92771,4.92824,4.92664,4.92664,17000000.0
2009-12-03 07:51:00,4.92747,4.92794,4.92701,4.92775,16000000.0
2009-12-03 07:52:00,4.92631,4.9273,4.92571,4.92693,13000000.0
2009-12-03 07:53:00,4.92667,4.92772,4.92616,4.92616,10000000.0
2009-12-03 07:54:00,4.92658,4.92848,4.92636,4.92848,11000000.0
2009-12-03 07:55:00,4.92778,4.92811,4.92691,4.92701,12000000.0
2009-12-03 07:56:00,4.92669,4.92914,4.92669,4.9285,13000000.0
2009-12-03 07:57:00,4.92852,4.92883,4.92758,4.92833,8000000.0
2009-12-03 07:58:00,4.92845,4.92882,4.92721,4.92882,14000000.0
2009-12-03 07:59:00,4.92814,4.92869,4.92736,4.92869,15000000.0
2009-12-03 08:00:00,4.92855,4.92907,4.92767,4.92902,10000000.0
2009-12-03 08:01:00,4.92887,4.92887,4.92706,4.92706,13000000.0
2009-12-03 08:02:00,4.92706,4.92873,4.92706,4.9271,14000000.0
2009-12-03 08:03:00,4.92747,4.92882,4.92654,4.92705,12000000.0
2009-12-03 08:04:00,4.92663,4.92783,4.92615,4.92783,16000000.0
2009-12-03 08:05:00,4.92732,4.92804,4.92657,4.92804,14000000.0
2009-12-03 08:06:00,4.92726,4.92966,4.92726,4.92899,19000000.0
2009-12-03 08:07:00,4.9291,4.92999,4.92732,4.92772,19000000.0
2009-12-03 08:08:00,4.92907,4.92923,4.92804,4.92863,11000000.0
2009-12-03 08:09:00,4.92801,4.92943,4.9278,4.92801,10000000.0
2009-12-03 08:10:00,4.92898,4.92931,4.92758,4.92758,16000000.0
2009-12-03 08:11:00,4.92885,4.92899,4.92724,4.92827,9000000.0
2009-12-03 08:12:00,4.92861,4.92871,4.9273,4.92807,10000000.0
2009-12-03 08:13:00,4.92708,4.92923,4.92708,4.9285,11000000.0
2009-12-03 08:14:00,4.92713,4.92931,4.92713,4.92931,12000000.0
2009-12-03 08:15:00,4.92886,4.92951,4.92754,4.92951,15000000.0
2009-12-03 08:16:00,4.92961,4.92961,4.92787,4.92825,14000000.0
2009-12-03 08:17:00,4.92809,4.9286,4.92746,4.9286,10000000.0
2009-12-03 08:18:00,4.9281,4.92847,4.92685,4.92685,9000000.0
2009-12-03 08:19:00,4.92659,4.92768,4.92636,4.92703,11000000.0
2009-12-03 08:20:00,4.92694,4.92784,4.92648,4.92784,11000000.0
2009-12-03 08:21:00,4.92805,4.92805,4.92603,4.92671,20000000.0
2009-12-03 08:22:00,4.92664,4.92692,4.92534,4.92638,8000000.0
2009-12-03 08:23:00,4.9263,4.9269,4.92527,4.92527,12000000.0
2009-12-03 08:24:00,4.92575,4.92717,4.92532,4.92695,13000000.0
2009-12-03 08:25:00,4.92718,4.92718,4.92551,4.92574,12000000.0
2009-12-03 08:26:00,4.92578,4.92622,4.92441,4.92441,13000000.0
2009-12-03 08:27:00,4.92556,4.92563,4.92445,4.92563,11000000.0
2009-12-03 08:28:00,4.92481,4.92532,4.92371,4.92371,8000000.0
2009-12-03 08:29:00,4.92569,4.92569,4.92359,4.9251,12000000.0
2009-12-03 08:30:00,4.92444,4.9256,4.92444,4.9248,11000000.0
2009-12-03 08:31:00,4.92501,4.92538,4.92353,4.92436,10000000.0
2009-12-03 08:32:00,4.92474,4.92474,4.92318,4.92459,13000000.0
2009-12-03 08:33:00,4.9231,4.92449,4.923,4.92381,11000000.0
2009-12-03 08:34:00,4.92427,4.92432,4.92293,4.92367,17000000.0
2009-12-03 08:35:00,4.92494,4.92499,4.92368,4.9241,11000000.0
2009-12-03 08:36:00,4.92415,4.92453,4.92359,4.92359,10000000.0
2009-12-03 08:37:00,4.92237,4.92444,4.92237,4.92444,9000000.0
2009-12-03 08:38:00,4.92455,4.92455,4.92279,4.92448,18000000.0
2009-12-03 08:39:00,4.92437,4.92486,4.92337,4.92486,8000000.0
2009-12-03 08:40:00,4.92398,4.92466,4.92333,4.9245,7000000.0
2009-12-03 08:41:00,4.92452,4.9252,4.92318,4.92466,16000000.0
2009-12-03 08:42:00,4.92504,4.92508,4.92378,4.92508,14000000.0
2009-12-03 08:43:00,4.9241,4.92488,4.92331,4.92366,12000000.0
2009-12-03 08:44:00,4.92264,4.92433,4.92262,4.92415,9000000.0
2009-12-03 08:45:00,4.92402,4.92477,4.92345,4.92371,18000000.0
2009-12-03 08:46:00,4.92373,4.92489,4.92341,4.92474,14000000.0
2009-12-03 08:47:00,4.92441,4.92467,4.92193,4.9234,18000000.0
2009-12-03 08:48:00,4.92306,4.92358,4.92198,4.92305,12000000.0
2009-12-03 08:49:00,4.92362,4.92383,4.92228,4.92332,14000000.0
2009-12-03 08:50:00,4.92299,4.92325,4.92192,4.92293,16000000.0
2009-12-03 08:51:00,4.92351,4.92351,4.92147,4.92234,21000000.0
2009-12-03 08:52:00,4.92205,4.92256,4.92072,4.92202,20000000.0
2009-12-03 08:53:00,4.9215,4.9215,4.91951,4.91951,7000000.0
2009-12-03 08:54:00,4.92064,4.92135,4.91974,4.9211,17000000.0
2009-12-03 08:55:00,4.92064,4.92097,4.919,4.92012,12000000.0
2009-12-03 08:56:00,4.91947,4.91979,4.91765,4.91972,17000000.0
2009-12-03 08:57:00,4.91969,4.92064,4.91802,4.91893,16000000.0
2009-12-03 08:58:00,4.92045,4.92064,4.91906,4.92056,12000000.0
2009-12-03 08:59:00,4.92086,4.92093,4.91901,4.92025,13000000.0
2009-12-03 09:00:00,4.91949,4.92095,4.91949,4.92076,17000000.0
2009-12-03 09:01:00,4.91895,4.92055,4.91827,4.91999,13000000.0
2009-12-03 09:02:00,4.9201,4.92026,4.91819,4.91883,8000000.0
2009-12-03 09:03:00,4.91927,4.92018,4.91801,4.91957,16000000.0
2009-12-03 09:04:00,4.91986,4.92005,4.91776,4.91848,8000000.0
2009-12-03 09:05:00,4.91982,4.9204,4.91814,4.91814,11000000.0
2009-12-03 09:06:00,4.91894,4.91935,4.91817,4.91935,10000000.0
2009-12-03 09:07:00,4.91941,4.92007,4.91844,4.91988,10000000.0
2009-12-03 09:08:00,4.92024,4.92024,4.91866,4.91933,19000000.0
2009-12-03 09:09:00,4.91946,4.91992,4.91826,4.91826,16000000.0
2009-12-03 09:10:00,4.91889,4.91992,4.91846,4.91898,8000000.0
2009-12-03 09:11:00,4.92038,4.92126,4.91985,4.92126,11000000.0
2009-12-03 09:12:00,4.91998,4.92102,4.91906,4.92102,16000000.0
2009-12-03 09:13:00,4.92084,4.92167,4.9185,4.92026,15000000.0
2009-12-03 09:14:00,4.91974,4.92077,4.91852,4.91909,17000000.0
2009-12-03 09:15:00,4.91872,4.91945,4.91754,4.91861,12000000.0
2009-12-03 09:16:00,4.91973,4.92073,4.91933,4.91949,14000000.0
2009-12-03 09:17:00,4.92035,4.92125,4.91919,4.92106,14000000.0
2009-12-03 09:18:00,4.92118,4.92118,4.91912,4.92034,18000000.0
2009-12-03 09:19:00,4.91935,4.91976,4.91815,4.91882,14000000.0
2009-12-03 09:20:00,4.91883,4.91999,4.91731,4.91994,18000000.0
2009-12-03 09:21:00,4.91863,4.91989,4.91773,4.91835,17000000.0
2009-12-03 09:22:00,4.91849,4.91849,4.91622,4.91672,13000000.0
2009-12-03 09:23:00,4.91646,4.91704,4.9145,4.91704,12000000.0
2009-12-03 09:24:00,4.91669,4.91761,4.91626,4.91747,14000000.0
2009-12-03 09:25:00,4.9161,4.91646,4.91443,4.91511,9000000.0
2009-12-03 09:26:00,4.91577,4.91649,4.91455,4.91649,13000000.0
2009-12-03 09:27:00,4.91665,4.91819,4.91587,4.9174,13000000.0
2009-12-03 09:28:00,4.91783,4.91815,4.91598,4.91629,19000000.0
2009-12-03 09:29:00,4.91771,4.91771,4.91528,4.91667,14000000.0
2009-12-03 09:30:00,4.91569,4.91569,4.9139,4.91503,15000000.0
2009-12-03 09:31:00,4.91414,4.915,4.91237,4.91401,11000000.0
2009-12-03 09:32:00,4.91328,4.91571,4.91282,4.91495,16000000.0
2009-12-03 09:33:00,4.91583,4.916,4.91484,4.91585,9000000.0
2009-12-03 09:34:00,4.91611,4.91648,4.91495,4.91501,18000000.0
2009-12-03 09:35:00,4.91581,4.9166,4.91426,4.91426,14000000.0
2009-12-03 09:36:00,4.91384,4.91557,4.91361,4.91503,16000000.0
2009-12-03 09:37:00,4.91498,4.91619,4.91437,4.91586,20000000.0
2009-12-03 09:38:00,4.91598,4.91616,4.9144,4.91549,19000000.0
2009-12-03 09:39:00,4.91528,4.91578,4.91397,4.91434,16000000.0
2009-12-03 09:40:00,4.91601,4.91657,4.91485,4.91539,12000000.0
2009-12-03 09:41:00,4.9142,4.91624,4.91411,4.91616,18000000.0
2009-12-03 09:42:00,4.91599,4.91621,4.91465,4.91612,16000000.0
2009-12-03 09:43:00,4.91615,4.91627,4.91467,4.91627,15000000.0
2009-12-03 09:44:00,4.9161,4.91763,4.91541,4.9164,13000000.0
2009-12-03 09:45:00,4.91776,4.91783,4.9158,4.91654,13000000.0
2009-12-03 09:46:00,4.91697,4.91697,4.91507,4.91653,17000000.0
2009-12-03 09:47:00,4.91475,4.91649,4.91468,4.91608,13000000.0
2009-12-03 09:48:00,4.91558,4.91586,4.91436,4.9151,16000000.0
2009-12-03 09:49:00,4.91387,4.91564,4.91387,4.91564,17000000.0
2009-12-03 09:50:00,4.91559,4.91583,4.91466,4.9157,12000000.0
2009-12-03 09:51:00,4.9154,4.91574,4.91447,4.91477,16000000.0
2009-12-03 09:52:00,4.91512,4.91668,4.91443,4.91636,16000000.0
2009-12-03 09:53:00,4.91493,4.91695,4.91491,4.91491,15000000.0
2009-12-03 09:54:00,4.91525,4.91688,4.91508,4.91685,15000000.0
2009-12-03 09:55:00,4.91673,4.91727,4.91537,4.91679,15000000.0
2009-12-03 09:56:00,4.91611,4.9181,4.91555,4.91659,17000000.0
2009-12-03 09:57:00,4.91615,4.91725,4.91566,4.9168,12000000.0
2009-12-03 09:58:00,4.91621,4.91757,4.9161,4.9168,14000000.0
2009-12-03 09:59:00,4.91704,4.91799,4.91669,4.91766,10000000.0
2009-12-03 10:00:00,4.91807,4.91813,4.91602,4.9167,11000000.0
2009-12-03 10:01:00,4.91705,4.91808,4.91604,4.91666,24000000.0
2009-12-03 10:02:00,4.91799,4.91822,4.91667,4.91704,14000000.0
2009-12-03 10:03:00,4.91693,4.91835,4.91617,4.91835,16000000.0
2009-12-03 10:04:00,4.91885,4.91938,4.9171,4.91938,10000000.0
2009-12-03 10:05:00,4.91874,4.91929,4.91714,4.91714,10000000.0
2009-12-03 10:06:00,4.91654,4.91814,4.91654,4.91811,9000000.0
2009-12-03 10:07:00,4.91855,4.91897,4.9177,4.91853,11000000.0
2009-12-03 10:08:00,4.91991,4.91991,4.91761,4.91761,9000000.0
2009-12-03 10:09:00,4.91922,4.91922,4.9177,4.91858,11000000.0
2009-12-03 10:10:00,4.91801,4.91818,4.91666,4.91818,15000000.0
2009-12-03 10:11:00,4.91698,4.91891,4.91698,4.91891,16000000.0
2009-12-03 10:12:00,4.91861,4.91969,4.91727,4.91969,19000000.0
2009-12-03 10:13:00,4.91974,4.92005,4.9181,4.91931,9000000.0
2009-12-03 10:14:00,4.91885,4.92063,4.91834,4.92063,11000000.0
2009-12-03 10:15:00,4.91972,4.92062,4.91927,4.92055,8000000.0
2009-12-03 10:16:00,4.92024,4.92054,4.91885,4.91893,17000000.0
2009-12-03 10:17:00,4.91934,4.91971,4.91793,4.91882,16000000.0
2009-12-03 10:18:00,4.91859,4.91903,4.91763,4.91884,16000000.0
2009-12-03 10:19:00,4.91785,4.9186,4.91687,4.9186,17000000.0
2009-12-03 10:20:00,4.91764,4.9189,4.91699,4.91883,16000000.0
2009-12-03 10:21:00,4.91844,4.91991,4.91796,4.91991,7000000.0
2009-12-03 10:22:00,4.91829,4.91912,4.91716,4.91719,10000000.0
2009-12-03 10:23:00,4.91945,4.91945,4.91758,4.91854,14000000.0
2009-12-03 10:24:00,4.91882,4.91892,4.91714,4.91833,13000000.0
2009-12-03 10:25:00,4.91824,4.91851,4.91717,4.91781,12000000.0
2009-12-03 10:26:00,4.91769,4.91799,4.91668,4.91768,11000000.0
2009-12-03 10:27:00,4.91773,4.91773,4.91622,4.91729,13000000.0
2009-12-03 10:28:00,4.91763,4.91763,4.91512,4.917,13000000.0
2009-12-03 10:29:00,4.91591,4.91683,4.91535,4.91535,11000000.0
2009-12-03 10:30:00,4.91703,4.91747,4.91573,4.9161,9000000.0
2009-12-03 10:31:00,4.91694,4.9178,4.91644,4.91738,16000000.0
2009-12-03 10:32:00,4.91803,4.91812,4.91651,4.91695,9000000.0
2009-12-03 10:33:00,4.91691,4.91859,4.91691,4.91718,12000000.0
2009-12-03 10:34:00,4.91818,4.91837,4.91677,4.91751,11000000.0
2009-12-03 10:35:00,4.91733,4.91766,4.91601,4.91733,17000000.0
2009-12-03 10:36:00,4.91786,4.91786,4.91644,4.91644,10000000.0
2009-12-03 10:37:00,4.91728,4.91825,4.91667,4.91728,15000000.0
2009-12-03 10:38:00,4.91726,4.91741,4.91496,4.91558,17000000.0
2009-12-03 10:39:00,4.91643,4.91666,4.91513,4.91639,13000000.0
2009-12-03 10:40:00,4.91587,4.9163,4.91526,4.9155,10000000.0
2009-12-03 10:41:00,4.91612,4.91684,4.91455,4.91674,15000000.0
2009-12-03 10:42:00,4.91538,4.91636,4.91492,4.91636,12000000.0
2009-12-03 10:43:00,4.91631,4.91643,4.91496,4.91496,13000000.0
2009-12-03 10:44:00,4.91529,4.917,4.91529,4.91662,12000000.0
2009-12-03 10:45:00,4.91523,4.91678,4.91515,4.91594,13000000.0
2009-12-03 10:46:00,4.91608,4.91712,4.91512,4.9161,13000000.0
2009-12-03 10:47:00,4.91676,4.91707,4.91601,4.91601,7000000.0
2009-12-03 10:48:00,4.91695,4.91767,4.91625,4.91679,12000000.0
2009-12-03 10:49:00,4.9156,4.91725,4.91558,4.91725,10000000.0
2009-12-03 10:50:00,4.91655,4.91665,4.9149,4.91625,14000000.0
2009-12-03 10:51:00,4.91627,4.9166,4.91518,4.9166,11000000.0
2009-12-03 10:52:00,4.9155,4.91729,4.9155,4.9166,20000000.0
2009-12-03 10:53:00,4.91757,4.91833,4.91695,4.91815,9000000.0
2009-12-03 10:54:00,4.91812,4.91928,4.91731,4.91775,18000000.0
2009-12-03 10:55:00,4.91969,4.91969,4.91754,4.91754,10000000.0
2009-12-03 10:56:00,4.9179,4.91852,4.91731,4.91844,11000000.0
2009-12-03 10:57:00,4.91857,4.91857,4.91772,4.91855,8000000.0
2009-12-03 10:58:00,4.91935,4.92006,4.91836,4.92006,10000000.0
2009-12-03 10:59:00,4.92,4.92,4.91852,4.91958,10000000.0
2009-12-03 11:00:00,4.91897,4.91944,4.91757,4.91765,15000000.0
2009-12-03 11:01:00,4.91858,4.91925,4.91787,4.91925,12000000.0
2009-12-03 11:02:00,4.91907,4.91907,4.91767,4.91767,8000000.0
2009-12-03 11:03:00,4.91814,4.91975,4.91814,4.91927,11000000.0
2009-12-03 11:04:00,4.92,4.92,4.918,4.918,15000000.0
2009-12-03 11:05:00,4.91925,4.91933,4.91781,4.919,17000000.0
2009-12-03 11:06:00,4.91913,4.91944,4.9184,4.91922,12000000.0
2009-12-03 11:07:00,4.91884,4.91996,4.91882,4.91996,11000000.0
2009-12-03 11:08:00,4.92018,4.92071,4.91884,4.92071,22000000.0
2009-12-03 11:09:00,4.91859,4.92012,4.91839,4.91985,9000000.0
2009-12-03 11:10:00,4.91991,4.92098,4.91917,4.92076,16000000.0
2009-12-03 11:11:00,4.91905,4.9212,4.91899,4.92108,7000000.0
2009-12-03 11:12:00,4.9195,4.92131,4.9195,4.92051,15000000.0
2009-12-03 11:13:00,4.91937,4.92149,4.91937,4.91946,11000000.0
2009-12-03 11:14:00,4.92059,4.92072,4.91922,4.91922,18000000.0
2009-12-03 11:15:00,4.91988,4.92072,4.91919,4.92004,11000000.0
2009-12-03 11:16:00,4.92083,4.92143,4.91961,4.92067,13000000.0
2009-12-03 11:17:00,4.9205,4.92209,4.91995,4.92201,13000000.0
2009-12-03 11:18:00,4.92188,4.92188,4.92027,4.92027,9000000.0
2009-12-03 11:19:00,4.92078,4.92087,4.91943,4.91948,17000000.0
2009-12-03 11:20:00,4.91981,4.92031,4.91894,4.91922,14000000.0
2009-12-03 11:21:00,4.92013,4.92014,4.91838,4.91991,14000000.0
2009-12-03 11:22:00,4.92025,4.92025,4.91841,4.91989,22000000.0
2009-12-03 11:23:00,4.92,4.92047,4.91916,4.9197,8000000.0
2009-12-03 11:24:00,4.91911,4.9204,4.91911,4.91977,18000000.0
2009-12-03 11:25:00,4.92,4.92027,4.91889,4.92019,9000000.0
2009-12-03 11:26:00,4.92063,4.92063,4.91904,4.91974,15000000.0
2009-12-03 11:27:00,4.92084,4.92103,4.91959,4.92016,10000000.0
2009-12-03 11:28:00,4.92092,4.92092,4.91917,4.9194,13000000.0
2009-12-03 11:29:00,4.92049,4.92126,4.91965,4.92114,17000000.0
2009-12-03 11:30:00,4.92095,4.92115,4.91947,4.91954,13000000.0
2009-12-03 11:31:00,4.92073,4.92073,4.91931,4.92047,12000000.0
2009-12-03 11:32:00,4.9198,4.92058,4.91826,4.9193,20000000.0
2009-12-03 11:33:00,4.91817,4.91941,4.91796,4.91941,16000000.0
2009-12-03 11:34:00,4.91804,4.91916,4.91799,4.91916,13000000.0
2009-12-03 11:35:00,4.91826,4.9186,4.91606,4.91606,14000000.0
2009-12-03 11:36:00,4.91734,4.91736,4.91591,4.91736,11000000.0
2009-12-03 11:37:00,4.91712,4.9177,4.91627,4.91683,16000000.0
2009-12-03 11:38:00,4.91687,4.91844,4.91663,4.91663,8000000.0
2009-12-03 11:39:00,4.91775,4.91775,4.91656,4.9175,11000000.0
2009-12-03 11:40:00,4.91803,4.91806,4.91655,4.91655,12000000.0
2009-12-03 11:41:00,4.91721,4.91829,4.91656,4.91656,10000000.0
2009-12-03 11:42:00,4.91755,4.91809,4.91685,4.91794,10000000.0
2009-12-03 11:43:00,4.91872,4.91906,4.91741,4.91906,17000000.0
2009-12-03 11:44:00,4.91876,4.91914,4.91717,4.91848,15000000.0
2009-12-03 11:45:00,4.91701,4.91881,4.91686,4.91718,16000000.0
2009-12-03 11:46:00,4.91628,4.91785,4.91604,4.91746,7000000.0
2009-12-03 11:47:00,4.91762,4.918,4.91596,4.91752,16000000.0
2009-12-03 11:48:00,4.91663,4.91687,4.91548,4.91548,13000000.0
2009-12-03 11:49:00,4.91682,4.91775,4.91605,4.91775,10000000.0
2009-12-03 11:50:00,4.91702,4.91777,4.9161,4.91777,12000000.0
2009-12-03 11:51:00,4.91754,4.91762,4.91619,4.91755,14000000.0
2009-12-03 11:52:00,4.91801,4.91816,4.91643,4.91816,18000000.0
2009-12-03 11:53:00,4.91767,4.91818,4.9164,4.91795,16000000.0
2009-12-03 11:54:00,4.91834,4.91836,4.91619,4.91619,8000000.0
2009-12-03 11:55:00,4.91754,4.91799,4.91657,4.91698,8000000.0
2009-12-03 11:56:00,4.91762,4.91762,4.91549,4.91549,8000000.0
2009-12-03 11:57:00,4.91626,4.91693,4.91587,4.91659,11000000.0
2009-12-03 11:58:00,4.91683,4.91774,4.91575,4.91767,14000000.0
2009-12-03 11:59:00,4.91621,4.91667,4.91543,4.91546,11000000.0
2009-12-03 12:00:00,4.91674,4.91674,4.91467,4.91614,15000000.0
2009-12-03 12:01:00,4.9158,4.916,4.91417,4.91417,13000000.0
2009-12-03 12:02:00,4.91539,4.91638,4.91455,4.91609,15000000.0
2009-12-03 12:03:00,4.91639,4.91669,4.91499,4.9156,11000000.0
2009-12-03 12:04:00,4.91567,4.91628,4.91516,4.91593,9000000.0
2009-12-03 12:05:00,4.91571,4.91707,4.91522,4.91707,9000000.0
2009-12-03 12:06:00,4.91647,4.91711,4.91547,4.91667,15000000.0
2009-12-03 12:07:00,4.91712,4.91712,4.91599,4.91679,11000000.0
2009-12-03 12:08:00,4.91712,4.91712,4.91559,4.91631,8000000.0
2009-12-03 12:09:00,4.9171,4.9171,4.91537,4.91669,18000000.0
2009-12-03 12:10:00,4.91641,4.91744,4.91544,4.91726,14000000.0
2009-12-03 12:11:00,4.91719,4.91787,4.91663,4.91722,9000000.0
2009-12-03 12:12:00,4.91758,4.91791,4.91577,4.91577,18000000.0
2009-12-03 12:13:00,4.91645,4.91711,4.91526,4.91607,12000000.0
2009-12-03 12:14:00,4.91705,4.91705,4.91534,4.9157,10000000.0
2009-12-03 12:15:00,4.91545,4.91641,4.91518,4.91641,8000000.0
2009-12-03 12:16:00,4.91575,4.9165,4.91517,4.91644,14000000.0
2009-12-03 12:17:00,4.91566,4.91619,4.91479,4.91552,13000000.0
2009-12-03 12:18:00,4.91551,4.91563,4.91438,4.9155,10000000.0
2009-12-03 12:19:00,4.91484,4.91484,4.91267,4.91267,11000000.0
2009-12-03 12:20:00,4.91389,4.91389,4.91315,4.91325,8000000.0
2009-12-03 12:21:00,4.91458,4.91461,4.91284,4.9131,20000000.0
2009-12-03 12:22:00,4.9139,4.91487,4.91318,4.91379,14000000.0
2009-12-03 12:23:00,4.91362,4.91448,4.91317,4.91409,11000000.0
2009-12-03 12:24:00,4.91443,4.91457,4.91261,4.91385,17000000.0
2009-12-03 12:25:00,4.91421,4.91454,4.91258,4.91423,12000000.0
2009-12-03 12:26:00,4.91391,4.91391,4.91269,4.91341,7000000.0
2009-12-03 12:27:00,4.91349,4.91356,4.91225,4.9132,7000000.0
2009-12-03 12:28:00,4.9138,4.9138,4.91186,4.91326,19000000.0
2009-12-03 12:29:00,4.91254,4.91283,4.91143,4.91241,12000000.0
2009-12-03 12:30:00,4.91248,4.91316,4.91187,4.91187,10000000.0
2009-12-03 12:31:00,4.91345,4.91375,4.9123,4.9134,12000000.0
2009-12-03 12:32:00,4.91337,4.91435,4.91245,4.91407,12000000.0
2009-12-03 12:33:00,4.91377,4.91438,4.91254,4.91296,15000000.0
2009-12-03 12:34:00,4.91282,4.91438,4.91282,4.91319,12000000.0
2009-12-03 12:35:00,4.91405,4.91567,4.91342,4.91556,12000000.0
2009-12-03 12:36:00,4.91382,4.91569,4.91365,4.91497,15000000.0
2009-12-03 12:37:00,4.91312,4.91483,4.91307,4.91483,8000000.0
2009-12-03 12:38:00,4.91438,4.91461,4.9131,4.91446,15000000.0
2009-12-03 12:39:00,4.9129,4.91403,4.91243,4.91403,14000000.0
2009-12-03 12:40:00,4.91422,4.91471,4.91301,4.91301,18000000.0
2009-12-03 12:41:00,4.91247,4.91425,4.91247,4.91367,11000000.0
2009-12-03 12:42:00,4.91334,4.9141,4.91188,4.91326,17000000.0
2009-12-03 12:43:00,4.91314,4.91529,4.91092,4.91092,11000000.0
2009-12-03 12:44:00,4.91225,4.91281,4.91074,4.91211,13000000.0
2009-12-03 12:45:00,4.9111,4.91252,4.91076,4.91252,10000000.0
2009-12-03 12:46:00,4.911,4.91248,4.91009,4.91159,20000000.0
2009-12-03 12:47:00,4.91139,4.91205,4.91124,4.91154,10000000.0
2009-12-03 12:48:00,4.91195,4.91307,4.91166,4.91307,10000000.0
2009-12-03 12:49:00,4.91316,4.91362,4.91224,4.91362,15000000.0
2009-12-03 12:50:00,4.91316,4.91427,4.91279,4.91427,14000000.0
2009-12-03 12:51:00,4.9144,4.91507,4.91338,4.91392,14000000.0
2009-12-03 12:52:00,4.91475,4.91571,4.91386,4.91571,9000000.0
2009-12-03 12:53:00,4.91496,4.91545,4.91389,4.91545,9000000.0
2009-12-03 12:54:00,4.91495,4.91605,4.91439,4.91455,20000000.0
2009-12-03 12:55:00,4.9158,4.91731,4.91509,4.91528,12000000.0
2009-12-03 12:56:00,4.9168,4.91737,4.9161,4.91656,7000000.0
2009-12-03 12:57:00,4.91584,4.91688,4.91521,4.91661,13000000.0
2009-12-03 12:58:00,4.91569,4.9157,4.91438,4.91519,16000000.0
2009-12-03 12:59:00,4.915,4.91537,4.91368,4.91501,14000000.0
2009-12-03 13:00:00,4.91332,4.91579,4.91332,4.91509,12000000.0
2009-12-03 13:01:00,4.91561,4.91584,4.9143,4.91519,17000000.0
2009-12-03 13:02:00,4.91392,4.91564,4.91381,4.91564,10000000.0
2009-12-03 13:03:00,4.91453,4.91556,4.91397,4.91542,22000000.0
2009-12-03 13:04:00,4.91585,4.91585,4.91433,4.91509,20000000.0
2009-12-03 13:05:00,4.9155,4.91584,4.91409,4.91515,14000000.0
2009-12-03 13:06:00,4.91408,4.91579,4.91373,4.91469,17000000.0
2009-12-03 13:07:00,4.91485,4.91528,4.91351,4.9148,22000000.0
2009-12-03 13:08:00,4.91515,4.91534,4.9138,4.9152,12000000.0
2009-12-03 13:09:00,4.91476,4.91499,4.913,4.9131,12000000.0
2009-12-03 13:10:00,4.91425,4.91526,4.91308,4.91471,20000000.0
2009-12-03 13:11:00,4.91408,4.91501,4.91359,4.91498,12000000.0
2009-12-03 13:12:00,4.9147,4.91489,4.91372,4.91489,16000000.0
2009-12-03 13:13:00,4.91445,4.91508,4.91378,4.91455,14000000.0
2009-12-03 13:14:00,4.91503,4.91525,4.91306,4.91378,17000000.0
2009-12-03 13:15:00,4.91381,4.91398,4.91205,4.91275,7000000.0
2009-12-03 13:16:00,4.91341,4.91347,4.91151,4.91151,9000000.0
2009-12-03 13:17:00,4.9134,4.91388,4.91219,4.91388,15000000.0
2009-12-03 13:18:00,4.91408,4.91428,4.91241,4.91357,17000000.0
2009-12-03 13:19:00,4.91403,4.91495,4.9132,4.91439,15000000.0
2009-12-03 13:20:00,4.91395,4.91422,4.91319,4.91379,12000000.0
2009-12-03 13:21:00,4.91401,4.91419,4.91284,4.91381,24000000.0
2009-12-03 13:22:00,4.91304,4.91456,4.91304,4.9132,12000000.0
2009-12-03 13:23:00,4.91247,4.91465,4.91247,4.91449,12000000.0
2009-12-03 13:24:00,4.91441,4.91481,4.91317,4.91446,18000000.0
2009-12-03 13:25:00,4.91307,4.91389,4.91217,4.91345,12000000.0
2009-12-03 13:26:00,4.91246,4.91403,4.9123,4.91403,12000000.0
2009-12-03 13:27:00,4.91315,4.91364,4.91229,4.91229,9000000.0
2009-12-03 13:28:00,4.913,4.91384,4.91285,4.9133,15000000.0
2009-12-03 13:29:00,4.91356,4.9139,4.9123,4.91345,14000000.0
2009-12-03 13:30:00,4.91388,4.91422,4.9117,4.9117,11000000.0
2009-12-03 13:31:00,4.91329,4.91345,4.91199,4.91199,11000000.0
2009-12-03 13:32:00,4.91275,4.91346,4.91188,4.91346,8000000.0
2009-12-03 13:33:00,4.91312,4.91378,4.91181,4.91378,14000000.0
2009-12-03 13:34:00,4.91334,4.91344,4.91237,4.9132,11000000.0
2009-12-03 13:35:00,4.91197,4.91395,4.91197,4.91335,16000000.0
2009-12-03 13:36:00,4.91513,4.91513,4.91391,4.91398,8000000.0
2009-12-03 13:37:00,4.91436,4.91441,4.91272,4.91408,17000000.0
2009-12-03 13:38:00,4.91389,4.91437,4.91287,4.91347,14000000.0
2009-12-03 13:39:00,4.91263,4.91405,4.91263,4.91405,10000000.0
2009-12-03 13:40:00,4.91442,4.91463,4.91321,4.9142,8000000.0
2009-12-03 13:41:00,4.91398,4.91468,4.91335,4.91447,11000000.0
2009-12-03 13:42:00,4.9141,4.9141,4.9128,4.91348,14000000.0
2009-12-03 13:43:00,4.91355,4.9137,4.91248,4.913,11000000.0
2009-12-03 13:44:00,4.91308,4.91335,4.91227,4.91335,11000000.0
2009-12-03 13:45:00,4.91282,4.91361,4.91201,4.91298,14000000.0
2009-12-03 13:46:00,4.91299,4.91362,4.91209,4.91317,11000000.0
2009-12-03 13:47:00,4.91107,4.91332,4.91107,4.91177,13000000.0
2009-12-03 13:48:00,4.91391,4.91412,4.91188,4.91412,14000000.0
2009-12-03 13:49:00,4.91344,4.91378,4.91245,4.91318,12000000.0
2009-12-03 13:50:00,4.91373,4.91452,4.91262,4.91371,16000000.0
2009-12-03 13:51:00,4.91413,4.91472,4.91334,4.91418,14000000.0
2009-12-03 13:52:00,4.91417,4.91444,4.91262,4.91409,10000000.0
2009-12-03 13:53:00,4.91358,4.91422,4.91308,4.91308,10000000.0
2009-12-03 13:54:00,4.91299,4.91342,4.91254,4.91273,8000000.0
2009-12-03 13:55:00,4.91311,4.91471,4.91267,4.91418,13000000.0
2009-12-03 13:56:00,4.91309,4.9148,4.91308,4.9145,17000000.0
2009-12-03 13:57:00,4.91354,4.91513,4.91354,4.9146,13000000.0
2009-12-03 13:58:00,4.9148,4.9148,4.91345,4.91437,7000000.0
2009-12-03 13:59:00,4.91371,4.91468,4.91316,4.91468,9000000.0
2009-12-03 14:00:00,4.91533,4.91533,4.9143,4.9152,7000000.0
2009-12-03 14:01:00,4.91427,4.91435,4.91295,4.91295,11000000.0
2009-12-03 14:02:00,4.91335,4.91521,4.91335,4.91516,19000000.0
2009-12-03 14:03:00,4.91475,4.91491,4.91356,4.91491,13000000.0
2009-12-03 14:04:00,4.91405,4.91534,4.91366,4.91531,22000000.0
2009-12-03 14:05:00,4.91394,4.91543,4.91371,4.91441,17000000.0
2009-12-03 14:06:00,4.91485,4.91507,4.91401,4.91507,11000000.0
2009-12-03 14:07:00,4.9146,4.91506,4.91397,4.91491,9000000.0
2009-12-03 14:08:00,4.91435,4.91507,4.91412,4.91506,11000000.0
2009-12-03 14:09:00,4.91405,4.91553,4.9139,4.91472,12000000.0
2009-12-03 14:10:00,4.91409,4.91561,4.91409,4.91546,13000000.0
2009-12-03 14:11:00,4.9152,4.91537,4.91431,4.91466,14000000.0
2009-12-03 14:12:00,4.91469,4.91583,4.91434,4.91583,11000000.0
2009-12-03 14:13:00,4.91461,4.91568,4.91394,4.91568,11000000.0
2009-12-03 14:14:00,4.915,4.9153,4.91448,4.91489,7000000.0
2009-12-03 14:15:00,4.91521,4.91604,4.91381,4.91381,14000000.0
2009-12-03 14:16:00,4.91505,4.91623,4.9142,4.91623,13000000.0
2009-12-03 14:17:00,4.91651,4.91723,4.91509,4.91622,22000000.0
2009-12-03 14:18:00,4.91645,4.91697,4.91526,4.91651,15000000.0
2009-12-03 14:19:00,4.91652,4.91771,4.91592,4.91771,12000000.0
2009-12-03 14:20:00,4.91655,4.91827,4.91633,4.91827,7000000.0
2009-12-03 14:21:00,4.91805,4.91805,4.91635,4.91754,13000000.0
2009-12-03 14:22:00,4.91762,4.91779,4.91674,4.91716,8000000.0
2009-12-03 14:23:00,4.91647,4.91668,4.91477,4.91551,11000000.0
2009-12-03 14:24:00,4.91542,4.91593,4.91464,4.91551,13000000.0
2009-12-03 14:25:00,4.91664,4.9169,4.91444,4.91491,15000000.0
2009-12-03 14:26:00,4.91593,4.91629,4.91446,4.91629,8000000.0
2009-12-03 14:27:00,4.91684,4.91707,4.91511,4.9152,10000000.0
2009-12-03 14:28:00,4.91578,4.91604,4.91498,4.91604,11000000.0
2009-12-03 14:29:00,4.9163,4.9163,4.91386,4.91413,21000000.0
2009-12-03 14:30:00,4.91441,4.91551,4.914,4.91547,11000000.0
2009-12-03 14:31:00,4.9157,4.91629,4.9144,4.91546,17000000.0
2009-12-03 14:32:00,4.91491,4.9151,4.91394,4.91435,15000000.0
2009-12-03 14:33:00,4.91485,4.91505,4.91344,4.91344,8000000.0
2009-12-03 14:34:00,4.91525,4.91535,4.91394,4.91493,9000000.0
2009-12-03 14:35:00,4.91485,4.91565,4.91389,4.91565,11000000.0
2009-12-03 14:36:00,4.91514,4.91545,4.9135,4.91513,15000000.0
2009-12-03 14:37:00,4.91399,4.91493,4.9139,4.91493,8000000.0
2009-12-03 14:38:00,4.91345,4.91538,4.91345,4.91484,10000000.0
2009-12-03 14:39:00,4.91466,4.91536,4.91362,4.91404,19000000.0
2009-12-03 14:40:00,4.91444,4.91532,4.91361,4.91532,15000000.0
2009-12-03 14:41:00,4.91561,4.91593,4.91447,4.91569,15000000.0
2009-12-03 14:42:00,4.91561,4.91591,4.9141,4.91417,17000000.0
2009-12-03 14:43:00,4.91491,4.91545,4.91386,4.91491,15000000.0
2009-12-03 14:44:00,4.91558,4.91592,4.91407,4.91407,15000000.0
2009-12-03 14:45:00,4.91457,4.91613,4.91433,4.91574,9000000.0
2009-12-03 14:46:00,4.91602,4.91634,4.91423,4.91483,11000000.0
2009-12-03 14:47:00,4.91543,4.91602,4.91403,4.91585,12000000.0
2009-12-03 14:48:00,4.9162,4.9162,4.91454,4.91576,12000000.0
2009-12-03 14:49:00,4.91419,4.91597,4.91419,4.91572,12000000.0
2009-12-03 14:50:00,4.91577,4.91577,4.91457,4.9151,15000000.0
2009-12-03 14:51:00,4.91525,4.91549,4.91421,4.91524,10000000.0
2009-12-03 14:52:00,4.91564,4.91564,4.91411,4.91562,13000000.0
2009-12-03 14:53:00,4.91609,4.91668,4.91462,4.91629,13000000.0
2009-12-03 14:54:00,4.91619,4.91619,4.91381,4.91495,9000000.0
2009-12-03 14:55:00,4.91476,4.91565,4.91412,4.91538,16000000.0
2009-12-03 14:56:00,4.91527,4.91527,4.91247,4.91387,15000000.0
2009-12-03 14:57:00,4.91404,4.91476,4.91312,4.91312,15000000.0
2009-12-03 14:58:00,4.91438,4.91468,4.9131,4.91452,11000000.0
2009-12-03 14:59:00,4.91414,4.91443,4.91196,4.91443,14000000.0
2009-12-03 15:00:00,4.91399,4.91399,4.91183,4.91296,18000000.0
2009-12-03 15:01:00,4.91421,4.91502,4.91318,4.91318,12000000.0
2009-12-03 15:02:00,4.91297,4.91465,4.91297,4.91439,7000000.0
2009-12-03 15:03:00,4.91432,4.91551,4.91297,4.91433,18000000.0
2009-12-03 15:04:00,4.91486,4.91537,4.9137,4.915,21000000.0
2009-12-03 15:05:00,4.91511,4.91601,4.9137,4.91568,13000000.0
2009-12-03 15:06:00,4.91571,4.91687,4.91517,4.91642,14000000.0
2009-12-03 15:07:00,4.91635,4.91646,4.91497,4.91642,22000000.0
2009-12-03 15:08:00,4.91678,4.91689,4.91522,4.916,10000000.0
2009-12-03 15:09:00,4.91576,4.91628,4.9152,4.91618,9000000.0
2009-12-03 15:10:00,4.91577,4.91741,4.91574,4.91574,14000000.0
2009-12-03 15:11:00,4.91668,4.91685,4.91496,4.91659,12000000.0
2009-12-03 15:12:00,4.91591,4.91625,4.91386,4.91481,13000000.0
2009-12-03 15:13:00,4.91522,4.91587,4.91431,4.91509,12000000.0
2009-12-03 15:14:00,4.91628,4.91662,4.91518,4.91569,10000000.0
2009-12-03 15:15:00,4.9165,4.9166,4.91466,4.91551,16000000.0
2009-12-03 15:16:00,4.9155,4.91637,4.91472,4.9163,15000000.0
2009-12-03 15:17:00,4.9158,4.9167,4.91541,4.91644,14000000.0
2009-12-03 15:18:00,4.91617,4.91617,4.91423,4.91605,12000000.0
2009-12-03 15:19:00,4.91452,4.91544,4.9139,4.91393,11000000.0
2009-12-03 15:20:00,4.91256,4.9152,4.91256,4.9152,14000000.0
2009-12-03 15:21:00,4.91463,4.91547,4.91331,4.91547,14000000.0
2009-12-03 15:22:00,4.91445,4.91483,4.91348,4.9143,10000000.0
2009-12-03 15:23:00,4.91364,4.91447,4.91297,4.91439,11000000.0
2009-12-03 15:24:00,4.91422,4.91491,4.91286,4.91491,10000000.0
2009-12-03 15:25:00,4.91438,4.91511,4.91343,4.91459,16000000.0
2009-12-03 15:26:00,4.91542,4.91542,4.91383,4.91513,15000000.0
2009-12-03 15:27:00,4.91432,4.91511,4.91385,4.91385,10000000.0
2009-12-03 15:28:00,4.91551,4.91576,4.91433,4.9155,11000000.0
2009-12-03 15:29:00,4.91429,4.91576,4.91429,4.91532,19000000.0
2009-12-03 15:30:00,4.91532,4.91597,4.91367,4.91597,10000000.0
2009-12-03 15:31:00,4.91642,4.91735,4.91466,4.91674,14000000.0
2009-12-03 15:32:00,4.91697,4.91766,4.91554,4.91766,12000000.0
2009-12-03 15:33:00,4.91799,4.91889,4.91671,4.91806,20000000.0
2009-12-03 15:34:00,4.91815,4.91957,4.91702,4.9195,12000000.0
2009-12-03 15:35:00,4.92048,4.92584,4.91972,4.92584,12000000.0
2009-12-03 15:36:00,4.92318,4.9237,4.91781,4.91781,10000000.0
2009-12-03 15:37:00,4.91595,4.91595,4.91384,4.91427,10000000.0
2009-12-03 15:38:00,4.91303,4.91333,4.90926,4.91138,13000000.0
2009-12-03 15:39:00,4.91022,4.91172,4.91018,4.91172,7000000.0
2009-12-03 15:40:00,4.91238,4.91248,4.90976,4.91055,10000000.0
2009-12-03 15:41:00,4.91233,4.9125,4.90964,4.9125,9000000.0
2009-12-03 15:42:00,4.91345,4.9163,4.91236,4.91474,13000000.0
2009-12-03 15:43:00,4.91346,4.91638,4.91245,4.91638,16000000.0
2009-12-03 15:44:00,4.91706,4.91904,4.91694,4.9189,14000000.0
2009-12-03 15:45:00,4.9182,4.9187,4.9163,4.91856,15000000.0
2009-12-03 15:46:00,4.91821,4.91842,4.91578,4.91738,13000000.0
2009-12-03 15:47:00,4.91777,4.91942,4.91651,4.91942,9000000.0
2009-12-03 15:48:00,4.91947,4.91966,4.91707,4.91964,21000000.0
2009-12-03 15:49:00,4.91917,4.91991,4.91768,4.91975,23000000.0
2009-12-03 15:50:00,4.92086,4.92677,4.91975,4.92342,12000000.0
2009-12-03 15:51:00,4.92227,4.92227,4.92022,4.92179,19000000.0
2009-12-03 15:52:00,4.92181,4.92275,4.91966,4.92197,15000000.0
2009-12-03 15:53:00,4.92378,4.92732,4.92211,4.92408,14000000.0
2009-12-03 15:54:00,4.92394,4.92602,4.92291,4.92426,15000000.0
2009-12-03 15:55:00,4.92482,4.92671,4.92384,4.92607,12000000.0
2009-12-03 15:56:00,4.92665,4.92806,4.92509,4.92626,18000000.0
2009-12-03 15:57:00,4.92491,4.92722,4.92451,4.92619,10000000.0
2009-12-03 15:58:00,4.92632,4.92689,4.92363,4.92689,22000000.0
2009-12-03 15:59:00,4.92724,4.92724,4.92533,4.92628,12000000.0
2009-12-03 16:00:00,4.92601,4.92601,4.92346,4.92505,12000000.0
2009-12-03 16:01:00,4.92546,4.9258,4.92341,4.92534,12000000.0
2009-12-03 16:02:00,4.92507,4.9258,4.92308,4.92356,13000000.0
2009-12-03 16:03:00,4.9235,4.92524,4.92217,4.92524,13000000.0
2009-12-03 16:04:00,4.92444,4.9256,4.92385,4.9253,11000000.0
2009-12-03 16:05:00,4.92493,4.925,4.92325,4.92325,9000000.0
2009-12-03 16:06:00,4.9242,4.92441,4.9225,4.92355,14000000.0
2009-12-03 16:07:00,4.92344,4.92344,4.92205,4.92297,15000000.0
2009-12-03 16:08:00,4.92193,4.92237,4.91984,4.92081,15000000.0
2009-12-03 16:09:00,4.92104,4.92104,4.91936,4.91957,17000000.0
2009-12-03 16:10:00,4.92093,4.92248,4.91915,4.92248,14000000.0
2009-12-03 16:11:00,4.92256,4.92256,4.92114,4.92218,9000000.0
2009-12-03 16:12:00,4.9218,4.92307,4.92126,4.92171,15000000.0
2009-12-03 16:13:00,4.92159,4.92283,4.92037,4.92228,14000000.0
2009-12-03 16:14:00,4.92313,4.92433,4.92226,4.92409,12000000.0
2009-12-03 16:15:00,4.92427,4.92469,4.92321,4.92321,14000000.0
2009-12-03 16:16:00,4.92415,4.92488,4.9232,4.92476,13000000.0
2009-12-03 16:17:00,4.92504,4.92628,4.92427,4.92596,18000000.0
2009-12-03 16:18:00,4.92634,4.92788,4.92558,4.92758,13000000.0
2009-12-03 16:19:00,4.92732,4.92732,4.92613,4.92717,8000000.0
2009-12-03 16:20:00,4.92791,4.92987,4.92681,4.92697,13000000.0
2009-12-03 16:21:00,4.92793,4.93085,4.92643,4.93085,12000000.0
2009-12-03 16:22:00,4.92971,4.92996,4.92864,4.92949,11000000.0
2009-12-03 16:23:00,4.92983,4.93021,4.92807,4.929,14000000.0
2009-12-03 16:24:00,4.92874,4.92874,4.92667,4.92801,15000000.0
2009-12-03 16:25:00,4.92702,4.92919,4.92622,4.92919,11000000.0
2009-12-03 16:26:00,4.92898,4.93154,4.92815,4.93154,8000000.0
2009-12-03 16:27:00,4.93253,4.93355,4.93103,4.93299,10000000.0
2009-12-03 16:28:00,4.93409,4.93409,4.93182,4.93381,15000000.0
2009-12-03 16:29:00,4.93271,4.93281,4.93106,4.93199,7000000.0
2009-12-03 16:30:00,4.93101,4.9338,4.93101,4.9327,16000000.0
2009-12-03 16:31:00,4.93282,4.93282,4.93098,4.93189,14000000.0
2009-12-03 16:32:00,4.93104,4.93158,4.92959,4.93057,7000000.0
2009-12-03 16:33:00,4.9302,4.9307,4.92917,4.93044,8000000.0
2009-12-03 16:34:00,4.93003,4.93041,4.92822,4.92855,8000000.0
2009-12-03 16:35:00,4.92964,4.93059,4.92898,4.92987,9000000.0
2009-12-03 16:36:00,4.92927,4.92927,4.92675,4.92675,13000000.0
2009-12-03 16:37:00,4.92777,4.92868,4.92641,4.92761,18000000.0
2009-12-03 16:38:00,4.92783,4.92824,4.92659,4.92797,18000000.0
2009-12-03 16:39:00,4.92699,4.92929,4.92624,4.92848,20000000.0
2009-12-03 16:40:00,4.92733,4.92782,4.92607,4.92761,13000000.0
2009-12-03 16:41:00,4.92732,4.92816,4.92619,4.92816,20000000.0
2009-12-03 16:42:00,4.92734,4.92801,4.92459,4.92459,18000000.0
2009-12-03 16:43:00,4.9255,4.92599,4.92378,4.92558,15000000.0
2009-12-03 16:44:00,4.9256,4.92614,4.9243,4.92575,20000000.0
2009-12-03 16:45:00,4.92539,4.92587,4.92395,4.92465,13000000.0
2009-12-03 16:46:00,4.9243,4.92514,4.92311,4.92331,15000000.0
2009-12-03 16:47:00,4.92335,4.92406,4.92265,4.92371,8000000.0
2009-12-03 16:48:00,4.92264,4.92491,4.9224,4.92466,11000000.0
2009-12-03 16:49:00,4.92472,4.92472,4.9227,4.92465,12000000.0
2009-12-03 16:50:00,4.92515,4.92592,4.92331,4.92577,15000000.0
2009-12-03 16:51:00,4.92546,4.92632,4.92453,4.92481,18000000.0
2009-12-03 16:52:00,4.92666,4.92723,4.92561,4.9265,14000000.0
2009-12-03 16:53:00,4.92618,4.92766,4.92513,4.92766,8000000.0
2009-12-03 16:54:00,4.92772,4.92802,4.92655,4.92783,11000000.0
2009-12-03 16:55:00,4.92777,4.93022,4.92752,4.92863,12000000.0
2009-12-03 16:56:00,4.92942,4.9296,4.92775,4.92921,10000000.0
2009-12-03 16:57:00,4.92971,4.93005,4.92834,4.92834,8000000.0
2009-12-03 16:58:00,4.92896,4.92959,4.92779,4.92779,9000000.0
2009-12-03 16:59:00,4.92841,4.92977,4.92761,4.92847,13000000.0
2009-12-03 17:00:00,4.93086,4.93233,4.9298,4.93233,11000000.0
2009-12-03 17:01:00,4.9328,4.93455,4.93172,4.93448,12000000.0
2009-12-03 17:02:00,4.93527,4.93531,4.93165,4.93287,10000000.0
2009-12-03 17:03:00,4.93276,4.93449,4.93108,4.93364,16000000.0
2009-12-03 17:04:00,4.93292,4.93332,4.93134,4.93296,13000000.0
2009-12-03 17:05:00,4.93222,4.93425,4.93209,4.93284,16000000.0
2009-12-03 17:06:00,4.93167,4.93296,4.93123,4.93286,12000000.0
2009-12-03 17:07:00,4.93275,4.93294,4.93162,4.93284,8000000.0
2009-12-03 17:08:00,4.93221,4.93221,4.93028,4.93103,21000000.0
2009-12-03 17:09:00,4.93166,4.93251,4.93022,4.93022,16000000.0
2009-12-03 17:10:00,4.93069,4.93128,4.93031,4.93128,11000000.0
2009-12-03 17:11:00,4.93113,4.93186,4.93062,4.93138,11000000.0
2009-12-03 17:12:00,4.92999,4.93284,4.92995,4.93225,9000000.0
2009-12-03 17:13:00,4.93067,4.93139,4.9299,4.93103,9000000.0
2009-12-03 17:14:00,4.93141,4.93154,4.9302,4.93154,17000000.0
2009-12-03 17:15:00,4.93105,4.93262,4.93077,4.93262,11000000.0
2009-12-03 17:16:00,4.93221,4.93228,4.93079,4.93219,15000000.0
2009-12-03 17:17:00,4.9321,4.9331,4.93088,4.93255,13000000.0
2009-12-03 17:18:00,4.93304,4.93346,4.93177,4.93346,15000000.0
2009-12-03 17:19:00,4.93379,4.93387,4.93179,4.93349,17000000.0
2009-12-03 17:20:00,4.93324,4.93371,4.93173,4.93352,12000000.0
2009-12-03 17:21:00,4.93305,4.93305,4.93224,4.93291,7000000.0
2009-12-03 17:22:00,4.93091,4.9328,4.93091,4.93277,14000000.0
2009-12-03 17:23:00,4.93252,4.93297,4.931,4.93208,13000000.0
2009-12-03 17:24:00,4.93163,4.93242,4.93097,4.93156,9000000.0
2009-12-03 17:25:00,4.93258,4.93304,4.9317,4.9329,11000000.0
2009-12-03 17:26:00,4.93089,4.93235,4.93089,4.9322,16000000.0
2009-12-03 17:27:00,4.93258,4.93258,4.93038,4.93082,9000000.0
2009-12-03 17:28:00,4.92951,4.93164,4.92879,4.92886,15000000.0
2009-12-03 17:29:00,4.92922,4.92952,4.9285,4.92868,11000000.0
2009-12-03 17:30:00,4.92777,4.93012,4.92777,4.93012,19000000.0
2009-12-03 17:31:00,4.9285,4.92932,4.92799,4.92878,11000000.0
2009-12-03 17:32:00,4.92788,4.92913,4.92737,4.92893,9000000.0
2009-12-03 17:33:00,4.92728,4.92835,4.92671,4.928,10000000.0
2009-12-03 17:34:00,4.92716,4.9285,4.92674,4.92826,14000000.0
2009-12-03 17:35:00,4.92829,4.92864,4.92693,4.92795,13000000.0
2009-12-03 17:36:00,4.929,4.92938,4.92755,4.92924,11000000.0
2009-12-03 17:37:00,4.9281,4.93051,4.9281,4.92987,15000000.0
2009-12-03 17:38:00,4.92984,4.93055,4.9279,4.92927,17000000.0
2009-12-03 17:39:00,4.92884,4.92977,4.92851,4.92954,8000000.0
2009-12-03 17:40:00,4.93048,4.93168,4.92915,4.93168,12000000.0
2009-12-03 17:41:00,4.93185,4.93267,4.93059,4.93073,21000000.0
2009-12-03 17:42:00,4.93101,4.93142,4.9296,4.93137,13000000.0
2009-12-03 17:43:00,4.93142,4.93189,4.9305,4.93145,11000000.0
2009-12-03 17:44:00,4.93087,4.93153,4.92991,4.93153,19000000.0
2009-12-03 17:45:00,4.93053,4.93121,4.9301,4.93104,10000000.0
2009-12-03 17:46:00,4.93134,4.93134,4.93005,4.93107,13000000.0
2009-12-03 17:47:00,4.93067,4.9316,4.93028,4.93112,9000000.0
2009-12-03 17:48:00,4.93019,4.93054,4.92769,4.92769,14000000.0
2009-12-03 17:49:00,4.92886,4.92996,4.92663,4.92884,14000000.0
2009-12-03 17:50:00,4.92878,4.92878,4.92695,4.92862,17000000.0
2009-12-03 17:51:00,4.9289,4.9289,4.92672,4.92849,13000000.0
2009-12-03 17:52:00,4.92685,4.92947,4.92685,4.92751,24000000.0
2009-12-03 17:53:00,4.92816,4.92896,4.92738,4.92738,16000000.0
2009-12-03 17:54:00,4.92848,4.92905,4.92746,4.92827,16000000.0
2009-12-03 17:55:00,4.92846,4.92902,4.92704,4.92793,13000000.0
2009-12-03 17:56:00,4.92769,4.92803,4.92655,4.92768,15000000.0
2009-12-03 17:57:00,4.92719,4.92778,4.92647,4.92647,10000000.0
2009-12-03 17:58:00,4.92717,4.92758,4.92634,4.92672,15000000.0
2009-12-03 17:59:00,4.92645,4.92685,4.92487,4.92685,13000000.0
2009-12-03 18:00:00,4.92614,4.9265,4.92483,4.9265,7000000.0
2009-12-03 18:01:00,4.92581,4.92656,4.92425,4.92543,18000000.0
2009-12-03 18:02:00,4.92523,4.9263,4.92281,4.92283,17000000.0
2009-12-03 18:03:00,4.92421,4.92587,4.92276,4.9245,16000000.0
2009-12-03 18:04:00,4.92258,4.92547,4.92258,4.92411,14000000.0
2009-12-03 18:05:00,4.9246,4.9263,4.92434,4.92616,13000000.0
2009-12-03 18:06:00,4.92537,4.92655,4.92418,4.92519,18000000.0
2009-12-03 18:07:00,4.92496,4.92589,4.92406,4.92416,12000000.0
2009-12-03 18:08:00,4.92432,4.92539,4.92338,4.92338,18000000.0
2009-12-03 18:09:00,4.92443,4.9255,4.92149,4.92281,12000000.0
2009-12-03 18:10:00,4.9235,4.9261,4.92349,4.92476,13000000.0
2009-12-03 18:11:00,4.92509,4.9257,4.92374,4.92388,10000000.0
2009-12-03 18:12:00,4.92466,4.92542,4.92309,4.92378,11000000.0
2009-12-03 18:13:00,4.9232,4.92594,4.9222,4.9222,14000000.0
2009-12-03 18:14:00,4.92277,4.9258,4.92239,4.92429,10000000.0
2009-12-03 18:15:00,4.92357,4.92506,4.92234,4.92268,10000000.0
2009-12-03 18:16:00,4.92299,4.92557,4.92299,4.92557,9000000.0
2009-12-03 18:17:00,4.92593,4.92601,4.92388,4.92564,18000000.0
2009-12-03 18:18:00,4.92576,4.92576,4.9239,4.92486,14000000.0
2009-12-03 18:19:00,4.92218,4.9251,4.92218,4.9251,10000000.0
2009-12-03 18:20:00,4.92487,4.92508,4.92196,4.9239,15000000.0
2009-12-03 18:21:00,4.92282,4.92374,4.92186,4.92335,18000000.0
2009-12-03 18:22:00,4.92356,4.92441,4.92212,4.92441,14000000.0
2009-12-03 18:23:00,4.92439,4.925,4.9235,4.92459,7000000.0
2009-12-03 18:24:00,4.925,4.925,4.92332,4.92332,9000000.0
2009-12-03 18:25:00,4.92354,4.9241,4.92279,4.92404,13000000.0
2009-12-03 18:26:00,4.92328,4.92366,4.92146,4.92146,16000000.0
2009-12-03 18:27:00,4.92226,4.92268,4.92116,4.92223,14000000.0
2009-12-03 18:28:00,4.92209,4.92351,4.92163,4.92347,13000000.0
2009-12-03 18:29:00,4.92249,4.92366,4.92203,4.92315,11000000.0
2009-12-03 18:30:00,4.92261,4.92386,4.92201,4.9234,16000000.0
2009-12-03 18:31:00,4.92351,4.92423,4.92193,4.92409,12000000.0
2009-12-03 18:32:00,4.92342,4.92461,4.92306,4.92461,11000000.0
2009-12-03 18:33:00,4.92344,4.92463,4.92301,4.92463,13000000.0
2009-12-03 18:34:00,4.92419,4.92527,4.92332,4.92499,13000000.0
2009-12-03 18:35:00,4.92411,4.92504,4.92333,4.9248,18000000.0
2009-12-03 18:36:00,4.92475,4.9256,4.92362,4.9256,18000000.0
2009-12-03 18:37:00,4.92571,4.92803,4.9242,4.92709,18000000.0
2009-12-03 18:38:00,4.926,4.92754,4.92553,4.9274,11000000.0
2009-12-03 18:39:00,4.928,4.9285,4.92729,4.92746,11000000.0
2009-12-03 18:40:00,4.92738,4.92877,4.92647,4.92826,14000000.0
2009-12-03 18:41:00,4.92915,4.92915,4.92637,4.928,16000000.0
2009-12-03 18:42:00,4.92656,4.92777,4.92619,4.92764,14000000.0
2009-12-03 18:43:00,4.92661,4.92834,4.92612,4.92749,10000000.0
2009-12-03 18:44:00,4.92643,4.92762,4.92607,4.92695,13000000.0
2009-12-03 18:45:00,4.92775,4.92957,4.92737,4.92907,13000000.0
2009-12-03 18:46:00,4.92894,4.9294,4.92737,4.92875,12000000.0
2009-12-03 18:47:00,4.92844,4.92844,4.92688,4.92752,14000000.0
2009-12-03 18:48:00,4.92663,4.92804,4.92663,4.9276,15000000.0
2009-12-03 18:49:00,4.92866,4.92869,4.92727,4.92849,12000000.0
2009-12-03 18:50:00,4.92723,4.92758,4.92621,4.92704,9000000.0
2009-12-03 18:51:00,4.92691,4.92831,4.92671,4.92831,17000000.0
2009-12-03 18:52:00,4.9271,4.92728,4.92622,4.92689,9000000.0
2009-12-03 18:53:00,4.92742,4.92802,4.92565,4.92594,14000000.0
2009-12-03 18:54:00,4.92606,4.92668,4.92529,4.92599,14000000.0
2009-12-03 18:55:00,4.92619,4.92707,4.92562,4.92701,10000000.0
2009-12-03 18:56:00,4.9253,4.92852,4.9253,4.92763,16000000.0
2009-12-03 18:57:00,4.92796,4.92872,4.92722,4.92822,17000000.0
2009-12-03 18:58:00,4.92857,4.92875,4.92693,4.92693,14000000.0
2009-12-03 18:59:00,4.92793,4.92875,4.92702,4.92863,14000000.0
2009-12-03 19:00:00,4.92948,4.92956,4.92797,4.92956,15000000.0
2009-12-03 19:01:00,4.92927,4.92933,4.92797,4.92797,15000000.0
2009-12-03 19:02:00,4.92763,4.92931,4.92763,4.92801,14000000.0
2009-12-03 19:03:00,4.92852,4.92928,4.92796,4.92854,14000000.0
2009-12-03 19:04:00,4.92945,4.93004,4.92858,4.93004,12000000.0
2009-12-03 19:05:00,4.92958,4.93062,4.92844,4.93013,15000000.0
2009-12-03 19:06:00,4.92922,4.93032,4.92841,4.92966,16000000.0
2009-12-03 19:07:00,4.92948,4.9301,4.9286,4.9301,20000000.0
2009-12-03 19:08:00,4.92896,4.92913,4.92788,4.92788,8000000.0
2009-12-03 19:09:00,4.93008,4.93008,4.92842,4.92965,17000000.0
2009-12-03 19:10:00,4.9278,4.9295,4.9276,4.9295,9000000.0
2009-12-03 19:11:00,4.92906,4.92919,4.9272,4.9272,16000000.0
2009-12-03 19:12:00,4.92854,4.92938,4.92709,4.92938,13000000.0
2009-12-03 19:13:00,4.92958,4.92974,4.92751,4.92959,10000000.0
2009-12-03 19:14:00,4.92947,4.92985,4.92768,4.92896,20000000.0
2009-12-03 19:15:00,4.92885,4.92913,4.92739,4.92824,12000000.0
2009-12-03 19:16:00,4.92844,4.92884,4.92737,4.92737,8000000.0
2009-12-03 19:17:00,4.92742,4.92895,4.92741,4.92842,18000000.0
2009-12-03 19:18:00,4.9291,4.9291,4.92723,4.92878,11000000.0
2009-12-03 19:19:00,4.92866,4.92889,4.92651,4.92651,12000000.0
2009-12-03 19:20:00,4.9267,4.92758,4.92605,4.92628,14000000.0
2009-12-03 19:21:00,4.92808,4.92872,4.92673,4.92872,13000000.0
2009-12-03 19:22:00,4.92781,4.92872,4.92665,4.92805,12000000.0
2009-12-03 19:23:00,4.92744,4.92896,4.92712,4.92811,14000000.0
2009-12-03 19:24:00,4.92766,4.92911,4.92691,4.92847,19000000.0
2009-12-03 19:25:00,4.92902,4.92952,4.92819,4.92952,8000000.0
2009-12-03 19:26:00,4.92888,4.92928,4.92801,4.92921,7000000.0
2009-12-03 19:27:00,4.92859,4.92933,4.92772,4.92772,20000000.0
2009-12-03 19:28:00,4.92932,4.92971,4.92774,4.92774,17000000.0
2009-12-03 19:29:00,4.92749,4.9292,4.92749,4.9292,10000000.0
2009-12-03 19:30:00,4.92865,4.92974,4.92784,4.92937,15000000.0
2009-12-03 19:31:00,4.92969,4.92989,4.92824,4.92989,11000000.0
2009-12-03 19:32:00,4.92982,4.92982,4.92894,4.92982,9000000.0
2009-12-03 19:33:00,4.92907,4.93007,4.92852,4.92984,14000000.0
2009-12-03 19:34:00,4.92944,4.92973,4.92783,4.92897,17000000.0
2009-12-03 19:35:00,4.92901,4.92926,4.92815,4.92877,8000000.0
2009-12-03 19:36:00,4.93002,4.93002,4.92806,4.92879,15000000.0
2009-12-03 19:37:00,4.92936,4.92954,4.92801,4.92903,8000000.0
2009-12-03 19:38:00,4.92764,4.92952,4.92764,4.92788,15000000.0
2009-12-03 19:39:00,4.92843,4.92953,4.928,4.92893,17000000.0
2009-12-03 19:40:00,4.92844,4.92933,4.92803,4.92933,16000000.0
2009-12-03 19:41:00,4.92985,4.92989,4.92797,4.92808,11000000.0
2009-12-03 19:42:00,4.92908,4.92931,4.92812,4.92881,15000000.0
2009-12-03 19:43:00,4.9291,4.92952,4.92799,4.92937,14000000.0
2009-12-03 19:44:00,4.92817,4.92915,4.92763,4.92904,14000000.0
2009-12-03 19:45:00,4.92899,4.92919,4.92756,4.92756,15000000.0
2009-12-03 19:46:00,4.92812,4.92904,4.92738,4.92896,15000000.0
2009-12-03 19:47:00,4.92819,4.92863,4.92662,4.92863,16000000.0
2009-12-03 19:48:00,4.92848,4.92903,4.9274,4.92865,16000000.0
2009-12-03 19:49:00,4.92749,4.92838,4.92712,4.92838,8000000.0
2009-12-03 19:50:00,4.92777,4.92898,4.92732,4.92851,9000000.0
2009-12-03 19:51:00,4.9271,4.92939,4.9271,4.92848,19000000.0
2009-12-03 19:52:00,4.92893,4.92893,4.9275,4.92791,11000000.0
2009-12-03 19:53:00,4.92764,4.92821,4.92652,4.92767,14000000.0
2009-12-03 19:54:00,4.92779,4.92822,4.9265,4.92822,18000000.0
2009-12-03 19:55:00,4.9282,4.9283,4.92691,4.92806,13000000.0
2009-12-03 19:56:00,4.92768,4.92844,4.92732,4.92764,10000000.0
2009-12-03 19:57:00,4.92767,4.92826,4.92711,4.92796,16000000.0
2009-12-03 19:58:00,4.92678,4.92828,4.92618,4.92618,15000000.0
2009-12-03 19:59:00,4.92668,4.92789,4.92637,4.92637,14000000.0
2009-12-03 20:00:00,4.92757,4.92757,4.92644,4.9265,11000000.0
2009-12-03 20:01:00,4.92772,4.92811,4.92625,4.92625,24000000.0
2009-12-03 20:02:00,4.92654,4.92825,4.92654,4.9267,11000000.0
2009-12-03 20:03:00,4.9287,4.9287,4.92738,4.92804,11000000.0
2009-12-03 20:04:00,4.92703,4.92853,4.92685,4.92832,10000000.0
2009-12-03 20:05:00,4.92815,4.929,4.92754,4.92791,17000000.0
2009-12-03 20:06:00,4.92912,4.92951,4.92746,4.9286,10000000.0
2009-12-03 20:07:00,4.92938,4.92938,4.92802,4.92923,14000000.0
2009-12-03 20:08:00,4.92907,4.92907,4.92717,4.92876,13000000.0
2009-12-03 20:09:00,4.92732,4.92926,4.92732,4.92846,11000000.0
2009-12-03 20:10:00,4.92721,4.92888,4.92714,4.92844,11000000.0
2009-12-03 20:11:00,4.92768,4.92853,4.92724,4.92724,9000000.0
2009-12-03 20:12:00,4.92835,4.92938,4.92793,4.92938,16000000.0
2009-12-03 20:13:00,4.92974,4.92999,4.92901,4.92999,11000000.0
2009-12-03 20:14:00,4.92825,4.92969,4.92769,4.92925,19000000.0
2009-12-03 20:15:00,4.92906,4.92961,4.9281,4.92849,13000000.0
2009-12-03 20:16:00,4.92823,4.92924,4.92752,4.92852,15000000.0
2009-12-03 20:17:00,4.92769,4.92865,4.92703,4.9276,8000000.0
2009-12-03 20:18:00,4.92771,4.92771,4.92659,4.92725,14000000.0
2009-12-03 20:19:00,4.92766,4.92808,4.92624,4.92757,14000000.0
2009-12-03 20:20:00,4.92811,4.92811,4.9266,4.92747,12000000.0
2009-12-03 20:21:00,4.92838,4.92838,4.92625,4.92774,9000000.0
2009-12-03 20:22:00,4.92789,4.92794,4.92613,4.92613,17000000.0
2009-12-03 20:23:00,4.92765,4.92765,4.92547,4.92658,11000000.0
2009-12-03 20:24:00,4.92665,4.92665,4.92516,4.92661,16000000.0
2009-12-03 20:25:00,4.92681,4.92681,4.92537,4.92541,11000000.0
2009-12-03 20:26:00,4.92539,4.92622,4.92491,4.92491,8000000.0
2009-12-03 20:27:00,4.92611,4.92674,4.92544,4.92578,13000000.0
2009-12-03 20:28:00,4.92672,4.92754,4.92523,4.92661,15000000.0
2009-12-03 20:29:00,4.92699,4.92699,4.92438,4.9258,16000000.0
2009-12-03 20:30:00,4.92534,4.92558,4.92482,4.9253,8000000.0
2009-12-03 20:31:00,4.92491,4.92571,4.92351,4.9249,18000000.0
2009-12-03 20:32:00,4.92506,4.92515,4.92409,4.92493,7000000.0
2009-12-03 20:33:00,4.92495,4.92582,4.92386,4.92549,13000000.0
2009-12-03 20:34:00,4.92559,4.92593,4.92459,4.92471,13000000.0
2009-12-03 20:35:00,4.92528,4.92541,4.92412,4.9247,9000000.0
2009-12-03 20:36:00,4.92479,4.92553,4.92427,4.92469,17000000.0
2009-12-03 20:37:00,4.92486,4.92584,4.9245,4.92559,14000000.0
2009-12-03 20:38:00,4.92559,4.92559,4.92365,4.92502,16000000.0
2009-12-03 20:39:00,4.92308,4.92454,4.92304,4.92344,14000000.0
2009-12-03 20:40:00,4.92431,4.92462,4.92322,4.92338,17000000.0
2009-12-03 20:41:00,4.9247,4.92526,4.92326,4.92353,16000000.0
2009-12-03 20:42:00,4.92313,4.92501,4.92313,4.9245,22000000.0
2009-12-03 20:43:00,4.92484,4.92503,4.92331,4.92331,18000000.0
2009-12-03 20:44:00,4.9239,4.92475,4.92304,4.92449,16000000.0
2009-12-03 20:45:00,4.92421,4.92421,4.923,4.923,8000000.0
2009-12-03 20:46:00,4.92449,4.92472,4.92264,4.92264,19000000.0
2009-12-03 20:47:00,4.92379,4.92472,4.92262,4.92329,12000000.0
2009-12-03 20:48:00,4.92281,4.92422,4.92265,4.92355,9000000.0
2009-12-03 20:49:00,4.92426,4.92435,4.92282,4.92296,19000000.0
2009-12-03 20:50:00,4.92337,4.92399,4.92275,4.92382,15000000.0
2009-12-03 20:51:00,4.92395,4.92395,4.92276,4.92293,9000000.0
2009-12-03 20:52:00,4.92345,4.9248,4.9231,4.9248,11000000.0
2009-12-03 20:53:00,4.92495,4.92499,4.92335,4.92492,15000000.0
2009-12-03 20:54:00,4.92483,4.92483,4.92335,4.92424,12000000.0
2009-12-03 20:55:00,4.92429,4.9249,4.92296,4.92415,18000000.0
2009-12-03 20:56:00,4.92377,4.92503,4.92289,4.92322,12000000.0
2009-12-03 20:57:00,4.92385,4.92492,4.92328,4.92375,13000000.0
2009-12-03 20:58:00,4.92461,4.92534,4.92331,4.92331,11000000.0
2009-12-03 20:59:00,4.92476,4.92518,4.92369,4.92477,11000000.0
2009-12-03 21:00:00,4.92442,4.92529,4.92383,4.92529,17000000.0
2009-12-03 21:01:00,4.92429,4.92472,4.92328,4.92417,10000000.0
2009-12-03 21:02:00,4.92458,4.92473,4.92332,4.92332,8000000.0
2009-12-03 21:03:00,4.92463,4.92519,4.92327,4.92327,19000000.0
2009-12-03 21:04:00,4.92423,4.92509,4.92393,4.92496,18000000.0
2009-12-03 21:05:00,4.92511,4.92579,4.92395,4.92499,14000000.0
2009-12-03 21:06:00,4.92565,4.92672,4.92491,4.92672,12000000.0
2009-12-03 21:07:00,4.92628,4.92689,4.92603,4.92684,10000000.0
2009-12-03 21:08:00,4.92602,4.92681,4.92563,4.92672,14000000.0
2009-12-03 21:09:00,4.92509,4.92669,4.92509,4.92609,16000000.0
2009-12-03 21:10:00,4.92623,4.92681,4.92558,4.92681,15000000.0
2009-12-03 21:11:00,4.92658,4.92658,4.92518,4.92653,13000000.0
2009-12-03 21:12:00,4.92725,4.92725,4.92524,4.92525,10000000.0
2009-12-03 21:13:00,4.92663,4.92673,4.92479,4.9259,14000000.0
2009-12-03 21:14:00,4.92592,4.92607,4.92483,4.92524,10000000.0
2009-12-03 21:15:00,4.92447,4.92611,4.92428,4.92611,15000000.0
2009-12-03 21:16:00,4.92573,4.92611,4.92492,4.92564,11000000.0
2009-12-03 21:17:00,4.92604,4.92611,4.92464,4.92601,13000000.0
2009-12-03 21:18:00,4.92516,4.92667,4.92516,4.9261,17000000.0
2009-12-03 21:19:00,4.92579,4.92713,4.92513,4.92708,12000000.0
2009-12-03 21:20:00,4.92673,4.92731,4.92513,4.92581,14000000.0
2009-12-03 21:21:00,4.9259,4.92671,4.9259,4.92628,11000000.0
2009-12-03 21:22:00,4.92639,4.92653,4.92508,4.92632,9000000.0
2009-12-03 21:23:00,4.92588,4.92658,4.92551,4.92635,7000000.0
2009-12-03 21:24:00,4.92568,4.92653,4.92538,4.92631,11000000.0
2009-12-03 21:25:00,4.92582,4.92649,4.92501,4.92649,7000000.0
2009-12-03 21:26:00,4.92571,4.92616,4.92472,4.92586,13000000.0
2009-12-03 21:27:00,4.92483,4.9253,4.92419,4.92465,11000000.0
2009-12-03 21:28:00,4.92496,4.92608,4.92416,4.92608,15000000.0
2009-12-03 21:29:00,4.92447,4.92602,4.92447,4.92602,12000000.0
2009-12-03 21:30:00,4.9257,4.92604,4.92472,4.9259,10000000.0
2009-12-03 21:31:00,4.92552,4.92593,4.92471,4.92471,10000000.0
2009-12-03 21:32:00,4.92454,4.92595,4.92454,4.92552,12000000.0
2009-12-03 21:33:00,4.92605,4.92605,4.92502,4.92512,19000000.0
2009-12-03 21:34:00,4.92584,4.92584,4.92449,4.92567,8000000.0
2009-12-03 21:35:00,4.92575,4.92575,4.92368,4.9251,20000000.0
2009-12-03 21:36:00,4.92467,4.92485,4.92297,4.92318,19000000.0
2009-12-03 21:37:00,4.92441,4.92485,4.92322,4.92485,19000000.0
2009-12-03 21:38:00,4.9253,4.9253,4.9239,4.92492,13000000.0
2009-12-03 21:39:00,4.92506,4.92506,4.92334,4.92415,17000000.0
2009-12-03 21:40:00,4.92308,4.92433,4.92282,4.92282,7000000.0
2009-12-03 21:41:00,4.92431,4.92431,4.92326,4.9242,11000000.0
2009-12-03 21:42:00,4.92396,4.92426,4.92321,4.92417,18000000.0
2009-12-03 21:43:00,4.92282,4.92399,4.92282,4.92397,13000000.0
2009-12-03 21:44:00,4.92315,4.92403,4.92243,4.92403,16000000.0
2009-12-03 21:45:00,4.92358,4.92397,4.92268,4.92344,11000000.0
2009-12-03 21:46:00,4.92318,4.92379,4.92232,4.92374,13000000.0
2009-12-03 21:47:00,4.92366,4.92451,4.92275,4.92293,13000000.0
2009-12-03 21:48:00,4.92366,4.92447,4.92338,4.9239,17000000.0
2009-12-03 21:49:00,4.92332,4.92456,4.92308,4.92398,8000000.0
2009-12-03 21:50:00,4.92458,4.92494,4.92325,4.92469,11000000.0
2009-12-03 21:51:00,4.92563,4.92632,4.92376,4.92439,13000000.0
2009-12-03 21:52:00,4.92378,4.92587,4.92378,4.9254,13000000.0
2009-12-03 21:53:00,4.92438,4.92633,4.92425,4.92617,14000000.0
2009-12-03 21:54:00,4.92612,4.92616,4.92505,4.92616,11000000.0
2009-12-03 21:55:00,4.92544,4.92563,4.92463,4.92539,17000000.0
2009-12-03 21:56:00,4.92529,4.92576,4.92396,4.92526,12000000.0
2009-12-03 21:57:00,4.92475,4.92572,4.92392,4.92572,16000000.0
2009-12-03 21:58:00,4.92588,4.92612,4.92503,4.92563,9000000.0
2009-12-03 21:59:00,4.92561,4.92569,4.92419,4.92563,18000000.0
2009-12-03 22:00:00,4.92493,4.92527,4.92413,4.92469,13000000.0
2009-12-03 22:01:00,4.92469,4.92518,4.9237,4.92449,11000000.0
2009-12-03 22:02:00,4.92495,4.92522,4.92367,4.92495,17000000.0
2009-12-03 22:03:00,4.92526,4.92552,4.92384,4.92512,23000000.0
2009-12-03 22:04:00,4.92539,4.92621,4.92419,4.9251,15000000.0
2009-12-03 22:05:00,4.92463,4.92541,4.92407,4.92528,14000000.0
2009-12-03 22:06:00,4.92461,4.92481,4.92392,4.92473,15000000.0
2009-12-03 22:07:00,4.9245,4.92502,4.92418,4.92462,9000000.0
2009-12-03 22:08:00,4.92467,4.92561,4.92409,4.92561,18000000.0
2009-12-03 22:09:00,4.92465,4.9252,4.92377,4.92421,11000000.0
2009-12-03 22:10:00,4.92436,4.92465,4.92331,4.9238,7000000.0
2009-12-03 22:11:00,4.92427,4.92454,4.92344,4.92454,8000000.0
2009-12-03 22:12:00,4.92435,4.92453,4.92319,4.92453,16000000.0
2009-12-03 22:13:00,4.92488,4.92501,4.92375,4.92375,24000000.0
2009-12-03 22:14:00,4.92462,4.92463,4.92333,4.92333,9000000.0
2009-12-03 22:15:00,4.9248,4.92494,4.92395,4.92485,10000000.0
2009-12-03 22:16:00,4.92507,4.92507,4.92351,4.92435,13000000.0
2009-12-03 22:17:00,4.92298,4.92432,4.92253,4.92389,20000000.0
2009-12-03 22:18:00,4.92408,4.92413,4.92317,4.92413,11000000.0
2009-12-03 22:19:00,4.9239,4.92442,4.92296,4.92296,15000000.0
2009-12-03 22:20:00,4.924,4.92444,4.92256,4.92369,16000000.0
2009-12-03 22:21:00,4.92401,4.92445,4.92324,4.92342,12000000.0
2009-12-03 22:22:00,4.92476,4.92476,4.92258,4.92268,14000000.0
2009-12-03 22:23:00,4.92306,4.92392,4.92271,4.92363,11000000.0
2009-12-03 22:24:00,4.92359,4.92414,4.92301,4.92363,16000000.0
2009-12-03 22:25:00,4.92375,4.92476,4.92321,4.92473,14000000.0
2009-12-03 22:26:00,4.92481,4.92488,4.92312,4.92411,10000000.0
2009-12-03 22:27:00,4.92484,4.92504,4.92364,4.92504,14000000.0
2009-12-03 22:28:00,4.92559,4.92601,4.92413,4.92594,12000000.0
2009-12-03 22:29:00,4.92547,4.92584,4.92466,4.92554,13000000.0
2009-12-03 22:30:00,4.92514,4.92566,4.92421,4.92434,8000000.0
2009-12-03 22:31:00,4.92494,4.92555,4.92437,4.92495,11000000.0
2009-12-03 22:32:00,4.9256,4.9256,4.9245,4.92529,20000000.0
2009-12-03 22:33:00,4.92569,4.92646,4.92475,4.92646,11000000.0
2009-12-03 22:34:00,4.92591,4.92601,4.92521,4.92589,10000000.0
2009-12-03 22:35:00,4.92531,4.92568,4.92413,4.92457,13000000.0
2009-12-03 22:36:00,4.92455,4.92502,4.92397,4.92493,9000000.0
2009-12-03 22:37:00,4.92585,4.92664,4.92524,4.9264,13000000.0
2009-12-03 22:38:00,4.92641,4.92665,4.92523,4.92523,9000000.0
2009-12-03 22:39:00,4.92489,4.92689,4.92489,4.92689,12000000.0
2009-12-03 22:40:00,4.92739,4.92739,4.92559,4.92656,9000000.0
2009-12-03 22:41:00,4.92609,4.92674,4.92525,4.92593,14000000.0
2009-12-03 22:42:00,4.92523,4.92718,4.92523,4.92718,13000000.0
2009-12-03 22:43:00,4.92631,4.9272,4.92533,4.9272,12000000.0
2009-12-03 22:44:00,4.92699,4.92755,4.92604,4.92755,15000000.0
2009-12-03 22:45:00,4.92719,4.92769,4.92602,4.92752,13000000.0
2009-12-03 22:46:00,4.92728,4.92812,4.92672,4.92812,14000000.0
2009-12-03 22:47:00,4.9267,4.92813,4.92562,4.92696,15000000.0
2009-12-03 22:48:00,4.92763,4.92967,4.92683,4.9294,13000000.0
2009-12-03 22:49:00,4.93008,4.93044,4.92877,4.93032,13000000.0
2009-12-03 22:50:00,4.92884,4.93059,4.92884,4.93059,15000000.0
2009-12-03 22:51:00,4.92932,4.93076,4.92932,4.93059,14000000.0
2009-12-03 22:52:00,4.93108,4.93108,4.92986,4.9303,9000000.0
2009-12-03 22:53:00,4.93007,4.93097,4.92958,4.93007,15000000.0
2009-12-03 22:54:00,4.9285,4.93037,4.92839,4.92945,17000000.0
2009-12-03 22:55:00,4.92868,4.92967,4.92759,4.9296,16000000.0
2009-12-03 22:56:00,4.92924,4.92963,4.92814,4.92963,13000000.0
2009-12-03 22:57:00,4.92874,4.93002,4.9284,4.9299,8000000.0
2009-12-03 22:58:00,4.92969,4.93113,4.92969,4.93113,8000000.0
2009-12-03 22:59:00,4.93052,4.93089,4.92878,4.92881,19000000.0
2009-12-03 23:00:00,4.93124,4.93143,4.92979,4.93102,10000000.0
2009-12-03 23:01:00,4.93007,4.93089,4.92965,4.93088,7000000.0
2009-12-03 23:02:00,4.93103,4.9311,4.92895,4.92895,15000000.0
2009-12-03 23:03:00,4.93094,4.93094,4.92897,4.92965,17000000.0
2009-12-03 23:04:00,4.93,4.93079,4.92921,4.93017,19000000.0
2009-12-03 23:05:00,4.92965,4.9304,4.92919,4.93003,9000000.0
2009-12-03 23:06:00,4.93061,4.93093,4.92951,4.92951,12000000.0
2009-12-03 23:07:00,4.93019,4.93174,4.92995,4.93093,14000000.0
2009-12-03 23:08:00,4.93205,4.93295,4.9308,4.93233,16000000.0
2009-12-03 23:09:00,4.93193,4.93236,4.93124,4.9319,9000000.0
2009-12-03 23:10:00,4.93145,4.93187,4.93055,4.93172,12000000.0
2009-12-03 23:11:00,4.93128,4.93163,4.93031,4.93077,14000000.0
2009-12-03 23:12:00,4.93167,4.93223,4.93073,4.93221,7000000.0
2009-12-03 23:13:00,4.93043,4.93235,4.93043,4.93096,14000000.0
2009-12-03 23:14:00,4.93252,4.93252,4.93061,4.93061,19000000.0
2009-12-03 23:15:00,4.93229,4.93259,4.93076,4.93101,13000000.0
2009-12-03 23:16:00,4.93189,4.932,4.93062,4.93094,15000000.0
2009-12-03 23:17:00,4.93016,4.93171,4.93016,4.93171,11000000.0
2009-12-03 23:18:00,4.93111,4.93204,4.93045,4.9305,12000000.0
2009-12-03 23:19:00,4.9313,4.93171,4.93019,4.93156,14000000.0
2009-12-03 23:20:00,4.93093,4.9316,4.93001,4.93149,19000000.0
2009-12-03 23:21:00,4.93087,4.93184,4.93087,4.93184,7000000.0
2009-12-03 23:22:00,4.93154,4.93167,4.92967,4.93,15000000.0
2009-12-03 23:23:00,4.93097,4.93157,4.92999,4.92999,11000000.0
2009-12-03 23:24:00,4.93102,4.93128,4.92987,4.93079,14000000.0
2009-12-03 23:25:00,4.93075,4.93122,4.93009,4.93013,11000000.0
2009-12-03 23:26:00,4.93025,4.93168,4.93025,4.93101,14000000.0
2009-12-03 23:27:00,4.93138,4.93194,4.93084,4.93193,11000000.0
2009-12-03 23:28:00,4.93166,4.93166,4.93019,4.93019,12000000.0
2009-12-03 23:29:00,4.93207,4.93227,4.9307,4.93227,16000000.0
2009-12-03 23:30:00,4.93198,4.93266,4.93128,4.93266,20000000.0
2009-12-03 23:31:00,4.93226,4.93283,4.93125,4.93125,11000000.0
2009-12-03 23:32:00,4.93194,4.93249,4.93105,4.9311,16000000.0
2009-12-03 23:33:00,4.93211,4.9327,4.93091,4.93184,12000000.0
2009-12-03 23:34:00,4.93228,4.93294,4.9316,4.93203,13000000.0
2009-12-03 23:35:00,4.93236,4.93244,4.93171,4.93215,9000000.0
2009-12-03 23:36:00,4.93296,4.93298,4.93205,4.93228,9000000.0
2009-12-03 23:37:00,4.93332,4.93332,4.93157,4.93204,14000000.0
2009-12-03 23:38:00,4.93164,4.9334,4.93164,4.9334,13000000.0
2009-12-03 23:39:00,4.9327,4.93314,4.93079,4.93139,17000000.0
2009-12-03 23:40:00,4.93259,4.93446,4.93145,4.93272,12000000.0
2009-12-03 23:41:00,4.93315,4.93631,4.93295,4.93534,17000000.0
2009-12-03 23:42:00,4.93622,4.93681,4.93502,4.93573,22000000.0
2009-12-03 23:43:00,4.93654,4.93731,4.93583,4.93661,15000000.0
2009-12-03 23:44:00,4.93737,4.93753,4.93624,4.93753,14000000.0
2009-12-03 23:45:00,4.93766,4.93904,4.93694,4.93904,20000000.0
2009-12-03 23:46:00,4.93902,4.93981,4.93819,4.93932,14000000.0
2009-12-03 23:47:00,4.93977,4.93977,4.93787,4.93794,10000000.0
2009-12-03 23:48:00,4.93693,4.93845,4.93693,4.93784,18000000.0
2009-12-03 23:49:00,4.93864,4.93885,4.93674,4.93745,14000000.0
2009-12-03 23:50:00,4.93877,4.93987,4.93775,4.93987,13000000.0
2009-12-03 23:51:00,4.93919,4.93972,4.93843,4.93952,8000000.0
2009-12-03 23:52:00,4.93922,4.93929,4.93805,4.9387,16000000.0
2009-12-03 23:53:00,4.93951,4.93951,4.93783,4.93854,18000000.0
2009-12-03 23:54:00,4.93855,4.93934,4.93753,4.93871,12000000.0
2009-12-03 23:55:00,4.93738,4.93908,4.93738,4.93826,19000000.0
2009-12-03 23:56:00,4.93767,4.93884,4.93686,4.93857,14000000.0
2009-12-03 23:57:00,4.93801,4.93818,4.9356,4.93729,16000000.0
2009-12-03 23:58:00,4.93713,4.93713,4.93553,4.93575,13000000.0
2009-12-03 23:59:00,4.9364,4.93705,4.9356,4.93705,14000000.0
2009-12-04 00:00:00,4.93818,4.93996,4.93709,4.93857,17000000.0
2009-12-04 00:01:00,4.93934,4.94021,4.93872,4.9401,12000000.0
2009-12-04 00:02:00,4.93963,4.94141,4.9394,4.94141,15000000.0
2009-12-04 00:03:00,4.93947,4.94218,4.93927,4.94075,14000000.0
2009-12-04 00:04:00,4.94176,4.94177,4.93982,4.94085,12000000.0
2009-12-04 00:05:00,4.9406,4.94107,4.93925,4.94048,12000000.0
2009-12-04 00:06:00,4.94082,4.94088,4.93963,4.94056,12000000.0
2009-12-04 00:07:00,4.94092,4.94138,4.9396,4.9396,11000000.0
2009-12-04 00:08:00,4.94059,4.94151,4.9396,4.94102,15000000.0
2009-12-04 00:09:00,4.94052,4.94153,4.93941,4.94063,12000000.0
2009-12-04 00:10:00,4.93946,4.94141,4.93946,4.94115,19000000.0
2009-12-04 00:11:00,4.93951,4.94084,4.9394,4.94081,8000000.0
2009-12-04 00:12:00,4.93984,4.94055,4.93951,4.93996,9000000.0
2009-12-04 00:13:00,4.94043,4.94064,4.93938,4.93964,13000000.0
2009-12-04 00:14:00,4.93969,4.9411,4.93913,4.9403,14000000.0
2009-12-04 00:15:00,4.94036,4.94137,4.93951,4.94137,12000000.0
2009-12-04 00:16:00,4.94153,4.94153,4.93975,4.94096,12000000.0
2009-12-04 00:17:00,4.94029,4.941,4.93939,4.93939,10000000.0
2009-12-04 00:18:00,4.93886,4.94027,4.93782,4.93989,19000000.0
2009-12-04 00:19:00,4.94003,4.94015,4.9383,4.93893,12000000.0
2009-12-04 00:20:00,4.93959,4.93991,4.93879,4.93895,11000000.0
2009-12-04 00:21:00,4.93974,4.93974,4.93782,4.93782,14000000.0
2009-12-04 00:22:00,4.93858,4.93858,4.93723,4.93853,13000000.0
2009-12-04 00:23:00,4.93874,4.93905,4.93719,4.93847,13000000.0
2009-12-04 00:24:00,4.93865,4.93881,4.93727,4.93727,9000000.0
2009-12-04 00:25:00,4.93811,4.93904,4.9374,4.93846,13000000.0
2009-12-04 00:26:00,4.93766,4.93866,4.93707,4.93771,14000000.0
2009-12-04 00:27:00,4.93845,4.93875,4.93738,4.93801,15000000.0
2009-12-04 00:28:00,4.93753,4.93817,4.93686,4.93746,7000000.0
2009-12-04 00:29:00,4.93717,4.93802,4.93627,4.93627,17000000.0
2009-12-04 00:30:00,4.9377,4.93792,4.93636,4.93653,9000000.0
2009-12-04 00:31:00,4.93607,4.93704,4.93603,4.93604,13000000.0
2009-12-04 00:32:00,4.93637,4.93637,4.93477,4.9358,8000000.0
2009-12-04 00:33:00,4.93508,4.93583,4.93458,4.93571,19000000.0
2009-12-04 00:34:00,4.93628,4.9371,4.93562,4.93693,15000000.0
2009-12-04 00:35:00,4.93631,4.93714,4.93564,4.93651,12000000.0
2009-12-04 00:36:00,4.93698,4.93698,4.93557,4.93658,15000000.0
2009-12-04 00:37:00,4.93571,4.9376,4.93571,4.93653,15000000.0
2009-12-04 00:38:00,4.93716,4.93756,4.93622,4.93647,18000000.0
2009-12-04 00:39:00,4.93737,4.93846,4.93642,4.93828,20000000.0
2009-12-04 00:40:00,4.93856,4.93894,4.93762,4.93779,10000000.0
2009-12-04 00:41:00,4.93728,4.93829,4.93681,4.93681,9000000.0
2009-12-04 00:42:00,4.93704,4.93913,4.93704,4.93753,16000000.0
2009-12-04 00:43:00,4.93798,4.9385,4.93703,4.93764,16000000.0
2009-12-04 00:44:00,4.93797,4.93838,4.93757,4.93771,10000000.0
2009-12-04 00:45:00,4.93808,4.93868,4.93747,4.93847,16000000.0
2009-12-04 00:46:00,4.9385,4.93925,4.93803,4.93815,12000000.0
2009-12-04 00:47:00,4.93791,4.93907,4.93789,4.93892,8000000.0
2009-12-04 00:48:00,4.93909,4.93965,4.9382,4.93839,16000000.0
2009-12-04 00:49:00,4.93971,4.94001,4.93863,4.93863,11000000.0
2009-12-04 00:50:00,4.94014,4.94015,4.93814,4.93814,9000000.0
2009-12-04 00:51:00,4.94024,4.94027,4.93824,4.93899,9000000.0
2009-12-04 00:52:00,4.93905,4.93997,4.93858,4.93985,18000000.0
2009-12-04 00:53:00,4.93977,4.93997,4.93903,4.93903,12000000.0
2009-12-04 00:54:00,4.93967,4.94007,4.93797,4.93797,12000000.0
2009-12-04 00:55:00,4.93842,4.93842,4.93718,4.93841,11000000.0
2009-12-04 00:56:00,4.93741,4.93817,4.93632,4.93632,14000000.0
2009-12-04 00:57:00,4.93711,4.93783,4.93661,4.93694,15000000.0
2009-12-04 00:58:00,4.93769,4.93769,4.9365,4.93708,9000000.0
2009-12-04 00:59:00,4.93766,4.93766,4.93627,4.93687,17000000.0
2009-12-04 01:00:00,4.93679,4.93732,4.9359,4.93673,12000000.0
2009-12-04 01:01:00,4.93683,4.93771,4.93624,4.9373,15000000.0
2009-12-04 01:02:00,4.93646,4.93724,4.93637,4.93704,10000000.0
2009-12-04 01:03:00,4.9374,4.93798,4.93643,4.93713,13000000.0
2009-12-04 01:04:00,4.93716,4.93815,4.93663,4.93771,13000000.0
2009-12-04 01:05:00,4.93779,4.93818,4.93737,4.93818,13000000.0
2009-12-04 01:06:00,4.93755,4.93817,4.93629,4.93812,12000000.0
2009-12-04 01:07:00,4.93772,4.93774,4.93684,4.93716,13000000.0
2009-12-04 01:08:00,4.93718,4.93806,4.93706,4.93723,15000000.0
2009-12-04 01:09:00,4.93624,4.93755,4.93624,4.93707,17000000.0
2009-12-04 01:10:00,4.93701,4.93747,4.9363,4.9363,10000000.0
2009-12-04 01:11:00,4.93662,4.93764,4.93662,4.93729,11000000.0
2009-12-04 01:12:00,4.93689,4.93772,4.93639,4.93731,10000000.0
2009-12-04 01:13:00,4.93713,4.93713,4.93617,4.93626,11000000.0
2009-12-04 01:14:00,4.93607,4.93638,4.93607,4.9362,13000000.0
2009-12-04 01:15:00,4.93579,4.93731,4.93561,4.93731,9000000.0
2009-12-04 01:16:00,4.9373,4.93747,4.93595,4.93714,12000000.0
2009-12-04 01:17:00,4.93602,4.93717,4.93549,4.93549,11000000.0
2009-12-04 01:18:00,4.93558,4.93712,4.93554,4.93621,12000000.0
2009-12-04 01:19:00,4.93636,4.93718,4.93556,4.93711,19000000.0
2009-12-04 01:20:00,4.93726,4.93728,4.93599,4.93711,11000000.0
2009-12-04 01:21:00,4.93706,4.93767,4.9359,4.9359,12000000.0
2009-12-04 01:22:00,4.93568,4.93742,4.93553,4.93742,9000000.0
2009-12-04 01:23:00,4.93577,4.9366,4.93452,4.93493,13000000.0
2009-12-04 01:24:00,4.93458,4.93639,4.93382,4.93464,14000000.0
2009-12-04 01:25:00,4.93456,4.93567,4.93405,4.93427,11000000.0
2009-12-04 01:26:00,4.9352,4.9352,4.93356,4.93367,10000000.0
2009-12-04 01:27:00,4.93387,4.93455,4.93272,4.93435,17000000.0
2009-12-04 01:28:00,4.93368,4.93385,4.93251,4.93384,13000000.0
2009-12-04 01:29:00,4.93293,4.93391,4.93231,4.93342,19000000.0
2009-12-04 01:30:00,4.93382,4.93435,4.93254,4.93407,15000000.0
2009-12-04 01:31:00,4.93272,4.93407,4.9326,4.93398,15000000.0
2009-12-04 01:32:00,4.9343,4.93445,4.93295,4.93445,12000000.0
2009-12-04 01:33:00,4.93436,4.93436,4.93333,4.93343,8000000.0
2009-12-04 01:34:00,4.93444,4.93444,4.93265,4.93275,18000000.0
2009-12-04 01:35:00,4.93275,4.93432,4.93275,4.9334,12000000.0
2009-12-04 01:36:00,4.93431,4.93454,4.93329,4.93369,16000000.0
2009-12-04 01:37:00,4.93391,4.9348,4.93308,4.93308,15000000.0
2009-12-04 01:38:00,4.93315,4.93487,4.93315,4.93486,18000000.0
2009-12-04 01:39:00,4.93455,4.93455,4.93269,4.93389,10000000.0
2009-12-04 01:40:00,4.93373,4.93425,4.93303,4.93306,11000000.0
2009-12-04 01:41:00,4.93453,4.93453,4.9321,4.9321,16000000.0
2009-12-04 01:42:00,4.93285,4.93454,4.93285,4.93348,14000000.0
2009-12-04 01:43:00,4.93288,4.93344,4.93153,4.93263,16000000.0
2009-12-04 01:44:00,4.93192,4.93318,4.93192,4.93216,15000000.0
2009-12-04 01:45:00,4.93292,4.93314,4.93207,4.93308,16000000.0
2009-12-04 01:46:00,4.93347,4.93405,4.93245,4.93343,9000000.0
2009-12-04 01:47:00,4.93407,4.9341,4.9329,4.93318,17000000.0
2009-12-04 01:48:00,4.93321,4.93445,4.93321,4.93445,16000000.0
2009-12-04 01:49:00,4.93383,4.93428,4.93307,4.93427,10000000.0
2009-12-04 01:50:00,4.93433,4.93433,4.93251,4.93255,11000000.0
2009-12-04 01:51:00,4.93364,4.93425,4.9332,4.93392,12000000.0
2009-12-04 01:52:00,4.93304,4.93443,4.93297,4.93396,12000000.0
2009-12-04 01:53:00,4.9343,4.93447,4.93283,4.93319,18000000.0
2009-12-04 01:54:00,4.93302,4.93468,4.93302,4.93323,14000000.0
2009-12-04 01:55:00,4.93428,4.93584,4.93349,4.93557,18000000.0
2009-12-04 01:56:00,4.93436,4.93508,4.93384,4.93508,8000000.0
2009-12-04 01:57:00,4.93428,4.93472,4.93341,4.93404,13000000.0
2009-12-04 01:58:00,4.93417,4.93417,4.93286,4.93286,11000000.0
2009-12-04 01:59:00,4.93389,4.93421,4.93299,4.93373,11000000.0
2009-12-04 02:00:00,4.93372,4.93383,4.93359,4.93378,16000000.0
2009-12-04 02:01:00,4.93522,4.93547,4.93374,4.93399,21000000.0
2009-12-04 02:02:00,4.93567,4.93571,4.93382,4.93513,10000000.0
2009-12-04 02:03:00,4.93483,4.9358,4.9343,4.9358,8000000.0
2009-12-04 02:04:00,4.93498,4.93689,4.93497,4.93619,14000000.0
2009-12-04 02:05:00,4.93667,4.9369,4.93404,4.93404,14000000.0
2009-12-04 02:06:00,4.93644,4.93644,4.93468,4.93473,15000000.0
2009-12-04 02:07:00,4.93598,4.93637,4.93568,4.93568,10000000.0
2009-12-04 02:08:00,4.9353,4.9368,4.93465,4.93496,16000000.0
2009-12-04 02:09:00,4.93479,4.93678,4.93463,4.93606,18000000.0
2009-12-04 02:10:00,4.93536,4.93685,4.93536,4.93559,16000000.0
2009-12-04 02:11:00,4.93564,4.93764,4.93564,4.93726,14000000.0
2009-12-04 02:12:00,4.93571,4.93666,4.93567,4.93567,10000000.0
2009-12-04 02:13:00,4.93588,4.93797,4.93561,4.93683,15000000.0
2009-12-04 02:14:00,4.93724,4.93783,4.93625,4.93755,19000000.0
2009-12-04 02:15:00,4.93641,4.93793,4.93633,4.93793,12000000.0
2009-12-04 02:16:00,4.93822,4.93829,4.93665,4.93669,18000000.0
2009-12-04 02:17:00,4.93869,4.93902,4.93713,4.93851,14000000.0
2009-12-04 02:18:00,4.93699,4.93834,4.93587,4.93676,12000000.0
2009-12-04 02:19:00,4.93787,4.93829,4.93624,4.93624,14000000.0
2009-12-04 02:20:00,4.93699,4.9373,4.93594,4.9373,13000000.0
2009-12-04 02:21:00,4.93585,4.93652,4.93514,4.93599,15000000.0
2009-12-04 02:22:00,4.93559,4.93642,4.93484,4.93629,13000000.0
2009-12-04 02:23:00,4.93512,4.93665,4.93457,4.93647,16000000.0
2009-12-04 02:24:00,4.93581,4.937,4.93502,4.93696,17000000.0
2009-12-04 02:25:00,4.93684,4.93684,4.93436,4.93457,10000000.0
2009-12-04 02:26:00,4.9341,4.93504,4.93293,4.93425,13000000.0
2009-12-04 02:27:00,4.93348,4.93539,4.93348,4.93513,7000000.0
2009-12-04 02:28:00,4.93552,4.93552,4.93331,4.93331,9000000.0
2009-12-04 02:29:00,4.93379,4.93565,4.93379,4.93397,20000000.0
2009-12-04 02:30:00,4.93526,4.93549,4.93428,4.93454,11000000.0
2009-12-04 02:31:00,4.93438,4.93484,4.93364,4.93418,9000000.0
2009-12-04 02:32:00,4.93508,4.93607,4.93412,4.93462,13000000.0
2009-12-04 02:33:00,4.93553,4.93628,4.93401,4.93628,14000000.0
2009-12-04 02:34:00,4.93637,4.93704,4.93548,4.93608,17000000.0
2009-12-04 02:35:00,4.93582,4.93683,4.935,4.93506,15000000.0
2009-12-04 02:36:00,4.93643,4.93643,4.93445,4.93585,14000000.0
2009-12-04 02:37:00,4.93561,4.93665,4.93521,4.93665,13000000.0
2009-12-04 02:38:00,4.93661,4.9373,4.93596,4.9373,14000000.0
2009-12-04 02:39:00,4.93737,4.93737,4.93547,4.93636,15000000.0
2009-12-04 02:40:00,4.93654,4.9367,4.9355,4.93558,12000000.0
2009-12-04 02:41:00,4.937,4.93754,4.93617,4.93672,13000000.0
2009-12-04 02:42:00,4.93714,4.93763,4.93664,4.93749,16000000.0
2009-12-04 02:43:00,4.93567,4.93742,4.93567,4.93623,18000000.0
2009-12-04 02:44:00,4.93755,4.93789,4.93655,4.93789,10000000.0
2009-12-04 02:45:00,4.93713,4.93827,4.936,4.93723,14000000.0
2009-12-04 02:46:00,4.93781,4.9387,4.93614,4.9387,18000000.0
2009-12-04 02:47:00,4.93924,4.93937,4.93726,4.93937,17000000.0
2009-12-04 02:48:00,4.93883,4.93883,4.93789,4.93799,7000000.0
2009-12-04 02:49:00,4.93835,4.9394,4.93787,4.93795,13000000.0
2009-12-04 02:50:00,4.9378,4.93948,4.9378,4.9385,14000000.0
2009-12-04 02:51:00,4.93868,4.93868,4.93689,4.93762,15000000.0
2009-12-04 02:52:00,4.93887,4.93887,4.93715,4.93779,15000000.0
2009-12-04 02:53:00,4.93699,4.9379,4.93614,4.93725,9000000.0
2009-12-04 02:54:00,4.93579,4.93755,4.93579,4.93703,13000000.0
2009-12-04 02:55:00,4.93594,4.93712,4.93547,4.93712,11000000.0
2009-12-04 02:56:00,4.937,4.93703,4.9354,4.9354,18000000.0
2009-12-04 02:57:00,4.93551,4.93734,4.93551,4.93658,13000000.0
2009-12-04 02:58:00,4.93583,4.93718,4.93548,4.93561,9000000.0
2009-12-04 02:59:00,4.93714,4.93812,4.93621,4.9374,14000000.0
2009-12-04 03:00:00,4.93676,4.93922,4.93676,4.93922,11000000.0
2009-12-04 03:01:00,4.93983,4.93999,4.93831,4.93865,11000000.0
2009-12-04 03:02:00,4.94034,4.94048,4.93902,4.94048,11000000.0
2009-12-04 03:03:00,4.93975,4.93975,4.93709,4.93786,23000000.0
2009-12-04 03:04:00,4.93875,4.93933,4.93824,4.93874,11000000.0
2009-12-04 03:05:00,4.9379,4.93856,4.93667,4.93697,17000000.0
2009-12-04 03:06:00,4.93858,4.93877,4.93647,4.93803,9000000.0
2009-12-04 03:07:00,4.93612,4.9386,4.93612,4.93794,15000000.0
2009-12-04 03:08:00,4.93693,4.93693,4.93515,4.93688,12000000.0
2009-12-04 03:09:00,4.93549,4.93709,4.93542,4.93542,15000000.0
2009-12-04 03:10:00,4.93676,4.93728,4.93553,4.93728,19000000.0
2009-12-04 03:11:00,4.93678,4.93737,4.93494,4.936,15000000.0
2009-12-04 03:12:00,4.93616,4.93709,4.93486,4.93572,18000000.0
2009-12-04 03:13:00,4.93607,4.93657,4.93491,4.93519,18000000.0
2009-12-04 03:14:00,4.93603,4.93748,4.93567,4.93748,10000000.0
2009-12-04 03:15:00,4.93751,4.93751,4.9351,4.9351,7000000.0
2009-12-04 03:16:00,4.93521,4.93688,4.93505,4.93688,8000000.0
2009-12-04 03:17:00,4.93558,4.937,4.93558,4.93591,10000000.0
2009-12-04 03:18:00,4.93704,4.93704,4.93567,4.93629,15000000.0
2009-12-04 03:19:00,4.93622,4.93752,4.93529,4.93752,10000000.0
2009-12-04 03:20:00,4.93663,4.93752,4.93636,4.93696,16000000.0
2009-12-04 03:21:00,4.93714,4.93714,4.93564,4.93564,11000000.0
2009-12-04 03:22:00,4.93588,4.93658,4.93582,4.93643,10000000.0
2009-12-04 03:23:00,4.93563,4.93651,4.93463,4.93466,12000000.0
2009-12-04 03:24:00,4.93514,4.93558,4.93428,4.93549,13000000.0
2009-12-04 03:25:00,4.93503,4.93544,4.93401,4.93544,11000000.0
2009-12-04 03:26:00,4.93507,4.93535,4.93349,4.93511,13000000.0
2009-12-04 03:27:00,4.93569,4.936,4.93406,4.93424,14000000.0
2009-12-04 03:28:00,4.93599,4.93599,4.93396,4.93396,18000000.0
2009-12-04 03:29:00,4.93457,4.93602,4.93455,4.93532,15000000.0
2009-12-04 03:30:00,4.93639,4.93671,4.93529,4.93529,10000000.0
2009-12-04 03:31:00,4.93566,4.9368,4.93472,4.93575,13000000.0
2009-12-04 03:32:00,4.93644,4.93685,4.93526,4.93602,16000000.0
2009-12-04 03:33:00,4.93687,4.93687,4.93578,4.93683,13000000.0
2009-12-04 03:34:00,4.93558,4.93721,4.93558,4.93642,16000000.0
2009-12-04 03:35:00,4.93736,4.93757,4.93627,4.93708,10000000.0
2009-12-04 03:36:00,4.9366,4.93708,4.93593,4.93708,11000000.0
2009-12-04 03:37:00,4.93616,4.93726,4.93561,4.93715,13000000.0
2009-12-04 03:38:00,4.93654,4.93709,4.93564,4.93681,13000000.0
2009-12-04 03:39:00,4.93678,4.93715,4.93518,4.93583,13000000.0
2009-12-04 03:40:00,4.93725,4.93727,4.93604,4.93665,12000000.0
2009-12-04 03:41:00,4.93672,4.93704,4.93552,4.93552,16000000.0
2009-12-04 03:42:00,4.93657,4.93715,4.93577,4.93689,21000000.0
2009-12-04 03:43:00,4.93583,4.93738,4.93524,4.93616,18000000.0
2009-12-04 03:44:00,4.93654,4.93656,4.93494,4.93656,15000000.0
2009-12-04 03:45:00,4.93575,4.93639,4.93503,4.93628,9000000.0
2009-12-04 03:46:00,4.9357,4.93639,4.93519,4.93535,8000000.0
2009-12-04 03:47:00,4.93621,4.93621,4.93515,4.93515,11000000.0
2009-12-04 03:48:00,4.9368,4.9368,4.93477,4.93585,9000000.0
2009-12-04 03:49:00,4.93418,4.93575,4.93409,4.9346,16000000.0
2009-12-04 03:50:00,4.93537,4.93587,4.93493,4.93559,19000000.0
2009-12-04 03:51:00,4.93602,4.93603,4.9343,4.93459,9000000.0
2009-12-04 03:52:00,4.93448,4.93598,4.93356,4.93598,19000000.0
2009-12-04 03:53:00,4.9355,4.93583,4.93419,4.93583,10000000.0
2009-12-04 03:54:00,4.93513,4.93513,4.93376,4.93376,17000000.0
2009-12-04 03:55:00,4.93404,4.93563,4.93404,4.93435,16000000.0
2009-12-04 03:56:00,4.93515,4.93634,4.93457,4.93634,7000000.0
2009-12-04 03:57:00,4.93542,4.93626,4.93491,4.9358,11000000.0
2009-12-04 03:58:00,4.93589,4.93626,4.93493,4.93626,12000000.0
2009-12-04 03:59:00,4.93638,4.93649,4.93515,4.93626,17000000.0
2009-12-04 04:00:00,4.93551,4.93595,4.9346,4.93548,12000000.0
2009-12-04 04:01:00,4.93458,4.93683,4.93458,4.93683,16000000.0
2009-12-04 04:02:00,4.93543,4.93647,4.93528,4.93561,14000000.0
2009-12-04 04:03:00,4.93515,4.93707,4.93515,4.93656,12000000.0
2009-12-04 04:04:00,4.93682,4.93703,4.93541,4.93655,16000000.0
2009-12-04 04:05:00,4.93617,4.93661,4.93523,4.93523,13000000.0
2009-12-04 04:06:00,4.93497,4.93652,4.9348,4.93572,16000000.0
2009-12-04 04:07:00,4.93645,4.93683,4.93504,4.93512,13000000.0
2009-12-04 04:08:00,4.93572,4.9364,4.93449,4.93449,14000000.0
2009-12-04 04:09:00,4.93653,4.93653,4.93434,4.93449,10000000.0
2009-12-04 04:10:00,4.93548,4.93627,4.93489,4.93564,12000000.0
2009-12-04 04:11:00,4.93437,4.93603,4.93437,4.93543,14000000.0
2009-12-04 04:12:00,4.93539,4.93636,4.93505,4.93505,19000000.0
2009-12-04 04:13:00,4.93573,4.93634,4.93478,4.93584,20000000.0
2009-12-04 04:14:00,4.936,4.936,4.93429,4.93537,12000000.0
2009-12-04 04:15:00,4.9343,4.93535,4.9343,4.93444,8000000.0
2009-12-04 04:16:00,4.93557,4.93666,4.93477,4.93587,13000000.0
2009-12-04 04:17:00,4.93659,4.93659,4.93519,4.93612,15000000.0
2009-12-04 04:18:00,4.9362,4.9362,4.93501,4.93538,9000000.0
2009-12-04 04:19:00,4.93486,4.93704,4.93486,4.93704,12000000.0
2009-12-04 04:20:00,4.93621,4.93666,4.93532,4.93532,9000000.0
2009-12-04 04:21:00,4.93649,4.93742,4.93547,4.93599,17000000.0
2009-12-04 04:22:00,4.9364,4.93662,4.93536,4.93536,14000000.0
2009-12-04 04:23:00,4.93592,4.93643,4.93512,4.93643,10000000.0
2009-12-04 04:24:00,4.93662,4.93662,4.93468,4.9358,12000000.0
2009-12-04 04:25:00,4.93584,4.93584,4.9343,4.93523,10000000.0
2009-12-04 04:26:00,4.93587,4.93593,4.93485,4.9353,7000000.0
2009-12-04 04:27:00,4.93456,4.93642,4.93456,4.93569,15000000.0
2009-12-04 04:28:00,4.93621,4.93653,4.9352,4.93653,7000000.0
2009-12-04 04:29:00,4.93591,4.93685,4.9346,4.93546,14000000.0
2009-12-04 04:30:00,4.9353,4.9364,4.93529,4.93638,11000000.0
2009-12-04 04:31:00,4.93552,4.93651,4.93507,4.93507,15000000.0
2009-12-04 04:32:00,4.93551,4.93645,4.93512,4.93512,17000000.0
2009-12-04 04:33:00,4.93546,4.93668,4.93483,4.93483,14000000.0
2009-12-04 04:34:00,4.93512,4.93605,4.93512,4.93567,9000000.0
2009-12-04 04:35:00,4.93563,4.93617,4.93483,4.93602,12000000.0
2009-12-04 04:36:00,4.93608,4.93608,4.93406,4.93423,12000000.0
2009-12-04 04:37:00,4.93502,4.93572,4.93385,4.93385,12000000.0
2009-12-04 04:38:00,4.93543,4.93593,4.93455,4.93523,11000000.0
2009-12-04 04:39:00,4.93592,4.93592,4.93437,4.93516,17000000.0
2009-12-04 04:40:00,4.93582,4.93608,4.93429,4.93429,9000000.0
2009-12-04 04:41:00,4.93541,4.93595,4.93468,4.93468,10000000.0
2009-12-04 04:42:00,4.93494,4.93589,4.93482,4.93558,8000000.0
2009-12-04 04:43:00,4.93447,4.93595,4.93447,4.93543,18000000.0
2009-12-04 04:44:00,4.93502,4.9359,4.93456,4.93456,9000000.0
2009-12-04 04:45:00,4.93492,4.93545,4.93486,4.93545,9000000.0
2009-12-04 04:46:00,4.93524,4.9354,4.93416,4.93513,16000000.0
2009-12-04 04:47:00,4.93502,4.93559,4.93415,4.93423,12000000.0
2009-12-04 04:48:00,4.93565,4.93565,4.9346,4.93558,10000000.0
2009-12-04 04:49:00,4.93431,4.93584,4.93431,4.93565,16000000.0
2009-12-04 04:50:00,4.93456,4.9359,4.9341,4.93458,16000000.0
2009-12-04 04:51:00,4.93445,4.93542,4.93343,4.93402,20000000.0
2009-12-04 04:52:00,4.9344,4.93489,4.93305,4.9341,13000000.0
2009-12-04 04:53:00,4.9346,4.9346,4.93306,4.93306,11000000.0
2009-12-04 04:54:00,4.93475,4.93475,4.93362,4.93362,11000000.0
2009-12-04 04:55:00,4.93426,4.93465,4.93308,4.9345,12000000.0
2009-12-04 04:56:00,4.93335,4.93491,4.93322,4.93491,16000000.0
2009-12-04 04:57:00,4.93431,4.93431,4.93354,4.93388,7000000.0
2009-12-04 04:58:00,4.93344,4.93429,4.93318,4.93398,13000000.0
2009-12-04 04:59:00,4.93492,4.93492,4.93403,4.93461,17000000.0
2009-12-04 05:00:00,4.93442,4.93484,4.93395,4.93483,10000000.0
2009-12-04 05:01:00,4.9342,4.935,4.93369,4.93418,13000000.0
2009-12-04 05:02:00,4.93335,4.93472,4.93305,4.93335,18000000.0
2009-12-04 05:03:00,4.93398,4.93493,4.93381,4.93429,9000000.0
2009-12-04 05:04:00,4.93455,4.93455,4.93295,4.93402,12000000.0
2009-12-04 05:05:00,4.93358,4.93422,4.93308,4.93377,10000000.0
2009-12-04 05:06:00,4.93336,4.93495,4.93273,4.93368,20000000.0
2009-12-04 05:07:00,4.9334,4.93364,4.93277,4.93344,10000000.0
2009-12-04 05:08:00,4.93367,4.93384,4.9328,4.9328,17000000.0
2009-12-04 05:09:00,4.93395,4.93446,4.93257,4.9329,15000000.0
2009-12-04 05:10:00,4.93279,4.93406,4.93279,4.93302,10000000.0
2009-12-04 05:11:00,4.93371,4.93487,4.9333,4.9345,16000000.0
2009-12-04 05:12:00,4.93325,4.93562,4.93325,4.93562,7000000.0
2009-12-04 05:13:00,4.93437,4.93486,4.93348,4.93399,12000000.0
2009-12-04 05:14:00,4.93473,4.93509,4.93367,4.93405,14000000.0
2009-12-04 05:15:00,4.93456,4.93531,4.93335,4.93358,16000000.0
2009-12-04 05:16:00,4.93493,4.93515,4.93373,4.93384,15000000.0
2009-12-04 05:17:00,4.93443,4.93506,4.93396,4.93421,10000000.0
2009-12-04 05:18:00,4.93438,4.93499,4.93298,4.93482,13000000.0
2009-12-04 05:19:00,4.93466,4.93609,4.93346,4.93609,13000000.0
2009-12-04 05:20:00,4.93566,4.93663,4.93468,4.93468,20000000.0
2009-12-04 05:21:00,4.9352,4.93622,4.93483,4.93506,9000000.0
2009-12-04 05:22:00,4.9357,4.93616,4.93469,4.93601,17000000.0
2009-12-04 05:23:00,4.93467,4.93645,4.93467,4.93536,14000000.0
2009-12-04 05:24:00,4.93599,4.93651,4.93556,4.93588,19000000.0
2009-12-04 05:25:00,4.93574,4.93659,4.93502,4.93653,13000000.0
2009-12-04 05:26:00,4.93504,4.93644,4.93504,4.9357,13000000.0
2009-12-04 05:27:00,4.93589,4.93621,4.93538,4.93583,13000000.0
2009-12-04 05:28:00,4.93559,4.93629,4.93499,4.93609,10000000.0
2009-12-04 05:29:00,4.93578,4.9369,4.93524,4.9369,17000000.0
2009-12-04 05:30:00,4.93613,4.93674,4.935,4.935,21000000.0
2009-12-04 05:31:00,4.93477,4.93607,4.93432,4.93561,13000000.0
2009-12-04 05:32:00,4.93536,4.93659,4.93464,4.93659,16000000.0
2009-12-04 05:33:00,4.9364,4.93666,4.93509,4.93584,13000000.0
2009-12-04 05:34:00,4.93676,4.93683,4.93531,4.93683,13000000.0
2009-12-04 05:35:00,4.93641,4.93663,4.93481,4.93481,14000000.0
2009-12-04 05:36:00,4.93467,4.93627,4.93467,4.93477,18000000.0
2009-12-04 05:37:00,4.93537,4.93629,4.93494,4.93494,12000000.0
2009-12-04 05:38:00,4.93592,4.93637,4.93534,4.93558,13000000.0
2009-12-04 05:39:00,4.9358,4.9366,4.93505,4.93591,21000000.0
2009-12-04 05:40:00,4.93575,4.9362,4.93483,4.93484,14000000.0
2009-12-04 05:41:00,4.93505,4.93652,4.93488,4.9362,13000000.0
2009-12-04 05:42:00,4.93591,4.93618,4.93539,4.93618,8000000.0
2009-12-04 05:43:00,4.93648,4.93664,4.93537,4.93629,13000000.0
2009-12-04 05:44:00,4.93566,4.93625,4.93441,4.93487,13000000.0
2009-12-04 05:45:00,4.93587,4.93587,4.93427,4.9348,24000000.0
2009-12-04 05:46:00,4.93532,4.93601,4.93433,4.93502,14000000.0
2009-12-04 05:47:00,4.93418,4.93619,4.93418,4.93453,11000000.0
2009-12-04 05:48:00,4.93415,4.93605,4.93394,4.93567,18000000.0
2009-12-04 05:49:00,4.93444,4.93593,4.93444,4.93496,10000000.0
2009-12-04 05:50:00,4.93475,4.93487,4.93357,4.93431,10000000.0
2009-12-04 05:51:00,4.9348,4.93526,4.93375,4.93506,11000000.0
2009-12-04 05:52:00,4.93555,4.93574,4.93416,4.93507,19000000.0
2009-12-04 05:53:00,4.93619,4.93619,4.93561,4.93599,15000000.0
2009-12-04 05:54:00,4.93521,4.93598,4.93521,4.93591,7000000.0
2009-12-04 05:55:00,4.93609,4.93609,4.93423,4.9354,12000000.0
2009-12-04 05:56:00,4.93606,4.93662,4.93505,4.93512,16000000.0
2009-12-04 05:57:00,4.93498,4.93689,4.93498,4.93636,11000000.0
2009-12-04 05:58:00,4.93508,4.9365,4.93506,4.93506,22000000.0
2009-12-04 05:59:00,4.9365,4.9365,4.9342,4.93592,9000000.0
2009-12-04 06:00:00,4.93547,4.93599,4.93473,4.93571,17000000.0
2009-12-04 06:01:00,4.93615,4.93621,4.93427,4.93475,18000000.0
2009-12-04 06:02:00,4.93487,4.9359,4.93463,4.93563,18000000.0
2009-12-04 06:03:00,4.93457,4.93575,4.93457,4.9357,16000000.0
2009-12-04 06:04:00,4.93531,4.93589,4.93515,4.93547,8000000.0
2009-12-04 06:05:00,4.93584,4.93613,4.9352,4.93532,10000000.0
2009-12-04 06:06:00,4.93614,4.93625,4.93431,4.93543,27000000.0
2009-12-04 06:07:00,4.93545,4.93562,4.93411,4.93411,17000000.0
2009-12-04 06:08:00,4.93666,4.93672,4.93523,4.93651,14000000.0
2009-12-04 06:09:00,4.93546,4.93629,4.93501,4.93629,13000000.0
2009-12-04 06:10:00,4.93593,4.9365,4.93518,4.93621,14000000.0
2009-12-04 06:11:00,4.93674,4.93783,4.93662,4.93672,16000000.0
2009-12-04 06:12:00,4.93772,4.93808,4.93557,4.93609,17000000.0
2009-12-04 06:13:00,4.93526,4.93743,4.93526,4.9364,14000000.0
2009-12-04 06:14:00,4.93584,4.93782,4.9358,4.93719,12000000.0
2009-12-04 06:15:00,4.93564,4.93769,4.93564,4.93622,13000000.0
2009-12-04 06:16:00,4.93753,4.93753,4.93543,4.9362,14000000.0
2009-12-04 06:17:00,4.93729,4.93742,4.93573,4.93708,11000000.0
2009-12-04 06:18:00,4.93689,4.93706,4.9355,4.93705,12000000.0
2009-12-04 06:19:00,4.93688,4.93772,4.93576,4.93772,19000000.0
2009-12-04 06:20:00,4.93737,4.93748,4.93655,4.93722,11000000.0
2009-12-04 06:21:00,4.93738,4.93755,4.93557,4.93668,9000000.0
2009-12-04 06:22:00,4.93649,4.9372,4.93554,4.93644,22000000.0
2009-12-04 06:23:00,4.93593,4.93712,4.93528,4.93611,18000000.0
2009-12-04 06:24:00,4.93625,4.93657,4.93546,4.93611,8000000.0
2009-12-04 06:25:00,4.93671,4.93685,4.93514,4.93533,9000000.0
2009-12-04 06:26:00,4.93743,4.93743,4.93563,4.93632,13000000.0
2009-12-04 06:27:00,4.93676,4.93676,4.93604,4.9367,15000000.0
2009-12-04 06:28:00,4.9358,4.93686,4.9358,4.93668,18000000.0
2009-12-04 06:29:00,4.93689,4.93717,4.93583,4.93662,16000000.0
2009-12-04 06:30:00,4.93622,4.93712,4.93572,4.93668,10000000.0
2009-12-04 06:31:00,4.93688,4.93729,4.93586,4.9364,13000000.0
2009-12-04 06:32:00,4.93695,4.93695,4.93562,4.9368,10000000.0
2009-12-04 06:33:00,4.93582,4.93637,4.93537,4.93625,10000000.0
2009-12-04 06:34:00,4.93723,4.93731,4.93517,4.936,15000000.0
2009-12-04 06:35:00,4.93618,4.93691,4.93531,4.93531,13000000.0
2009-12-04 06:36:00,4.93619,4.93699,4.93559,4.93559,23000000.0
2009-12-04 06:37:00,4.93606,4.93664,4.93553,4.93603,11000000.0
2009-12-04 06:38:00,4.93646,4.93696,4.93579,4.93696,17000000.0
2009-12-04 06:39:00,4.93527,4.93634,4.93519,4.93604,8000000.0
2009-12-04 06:40:00,4.93653,4.93668,4.93518,4.9354,15000000.0
2009-12-04 06:41:00,4.93525,4.93648,4.93513,4.93628,15000000.0
2009-12-04 06:42:00,4.93649,4.93649,4.93509,4.93509,16000000.0
2009-12-04 06:43:00,4.93515,4.93668,4.93515,4.9359,12000000.0
2009-12-04 06:44:00,4.93658,4.93663,4.93514,4.93643,13000000.0
2009-12-04 06:45:00,4.93689,4.93751,4.93582,4.93687,14000000.0
2009-12-04 06:46:00,4.93723,4.93723,4.93552,4.9366,12000000.0
2009-12-04 06:47:00,4.93675,4.93692,4.93544,4.93611,11000000.0
2009-12-04 06:48:00,4.93696,4.93719,4.93591,4.93652,15000000.0
2009-12-04 06:49:00,4.93612,4.9369,4.93612,4.9369,17000000.0
2009-12-04 06:50:00,4.93633,4.93667,4.93534,4.93667,13000000.0
2009-12-04 06:51:00,4.93666,4.93666,4.93493,4.93549,8000000.0
2009-12-04 06:52:00,4.93656,4.93669,4.93526,4.9355,14000000.0
2009-12-04 06:53:00,4.93569,4.93619,4.93513,4.93568,13000000.0
2009-12-04 06:54:00,4.93553,4.93577,4.9351,4.93553,8000000.0
2009-12-04 06:55:00,4.93623,4.93657,4.93541,4.9362,10000000.0
2009-12-04 06:56:00,4.93663,4.93663,4.93562,4.93562,11000000.0
2009-12-04 06:57:00,4.93616,4.93679,4.93567,4.93622,17000000.0
2009-12-04 06:58:00,4.93607,4.93685,4.93501,4.93668,12000000.0
2009-12-04 06:59:00,4.93666,4.93666,4.93507,4.93507,14000000.0
2009-12-04 07:00:00,4.93592,4.93676,4.93488,4.93488,11000000.0
2009-12-04 07:01:00,4.93586,4.93622,4.93489,4.93489,10000000.0
2009-12-04 07:02:00,4.93585,4.93598,4.9348,4.93562,14000000.0
2009-12-04 07:03:00,4.93555,4.93579,4.93477,4.93555,7000000.0
2009-12-04 07:04:00,4.93542,4.93581,4.93464,4.9354,16000000.0
2009-12-04 07:05:00,4.93539,4.9361,4.93425,4.93472,15000000.0
2009-12-04 07:06:00,4.93455,4.93557,4.93407,4.93464,16000000.0
2009-12-04 07:07:00,4.93566,4.9357,4.93386,4.93452,12000000.0
2009-12-04 07:08:00,4.93513,4.93589,4.93493,4.93569,8000000.0
2009-12-04 07:09:00,4.935,4.93539,4.93415,4.93415,8000000.0
2009-12-04 07:10:00,4.93553,4.93586,4.93453,4.93453,16000000.0
2009-12-04 07:11:00,4.93529,4.93552,4.93439,4.93469,17000000.0
2009-12-04 07:12:00,4.93493,4.93641,4.93431,4.93641,20000000.0
2009-12-04 07:13:00,4.93617,4.93617,4.93454,4.93602,18000000.0
2009-12-04 07:14:00,4.93561,4.93622,4.93484,4.93622,11000000.0
2009-12-04 07:15:00,4.93561,4.93683,4.93452,4.93638,18000000.0
2009-12-04 07:16:00,4.93696,4.937,4.93514,4.93661,18000000.0
2009-12-04 07:17:00,4.93567,4.9382,4.93567,4.9373,12000000.0
2009-12-04 07:18:00,4.93827,4.93894,4.9367,4.93773,18000000.0
2009-12-04 07:19:00,4.93807,4.93895,4.93763,4.93837,14000000.0
2009-12-04 07:20:00,4.93819,4.93898,4.93739,4.93898,18000000.0
2009-12-04 07:21:00,4.93831,4.93914,4.93774,4.93825,13000000.0
2009-12-04 07:22:00,4.93761,4.93849,4.9367,4.93703,14000000.0
2009-12-04 07:23:00,4.93869,4.9388,4.93705,4.93705,15000000.0
2009-12-04 07:24:00,4.93783,4.93871,4.93739,4.9383,16000000.0
2009-12-04 07:25:00,4.9387,4.93931,4.93803,4.93931,15000000.0
2009-12-04 07:26:00,4.93848,4.93978,4.93798,4.939,13000000.0
2009-12-04 07:27:00,4.93868,4.93982,4.93777,4.93839,12000000.0
2009-12-04 07:28:00,4.9391,4.93929,4.93747,4.93929,22000000.0
2009-12-04 07:29:00,4.93883,4.93907,4.93799,4.93802,16000000.0
2009-12-04 07:30:00,4.93864,4.93938,4.93799,4.93848,14000000.0
2009-12-04 07:31:00,4.93865,4.93887,4.93729,4.93729,13000000.0
2009-12-04 07:32:00,4.93669,4.93855,4.93669,4.93814,9000000.0
2009-12-04 07:33:00,4.93635,4.93802,4.93599,4.93789,7000000.0
2009-12-04 07:34:00,4.93667,4.93767,4.93572,4.93714,18000000.0
2009-12-04 07:35:00,4.93628,4.93733,4.93583,4.93583,9000000.0
2009-12-04 07:36:00,4.93715,4.93839,4.93665,4.93672,13000000.0
2009-12-04 07:37:00,4.93612,4.93818,4.93612,4.93662,11000000.0
2009-12-04 07:38:00,4.93848,4.93848,4.93635,4.93728,11000000.0
2009-12-04 07:39:00,4.93744,4.93827,4.93629,4.93785,19000000.0
2009-12-04 07:40:00,4.9376,4.9376,4.9358,4.9358,11000000.0
2009-12-04 07:41:00,4.93736,4.93759,4.93683,4.93683,7000000.0
2009-12-04 07:42:00,4.93762,4.93842,4.93689,4.93755,13000000.0
2009-12-04 07:43:00,4.93741,4.93789,4.9368,4.93739,14000000.0
2009-12-04 07:44:00,4.93689,4.93778,4.93682,4.93682,10000000.0
2009-12-04 07:45:00,4.93787,4.93816,4.937,4.93781,8000000.0
2009-12-04 07:46:00,4.93823,4.93842,4.93663,4.93775,13000000.0
2009-12-04 07:47:00,4.93788,4.93825,4.93632,4.93824,15000000.0
2009-12-04 07:48:00,4.93783,4.93841,4.9368,4.93831,13000000.0
2009-12-04 07:49:00,4.93825,4.93825,4.93724,4.9378,10000000.0
2009-12-04 07:50:00,4.93738,4.93751,4.93615,4.93718,17000000.0
2009-12-04 07:51:00,4.93601,4.93728,4.93601,4.9368,16000000.0
2009-12-04 07:52:00,4.9365,4.93769,4.93642,4.93689,13000000.0
2009-12-04 07:53:00,4.93768,4.93852,4.9371,4.93852,10000000.0
2009-12-04 07:54:00,4.93821,4.93837,4.9375,4.93806,11000000.0
2009-12-04 07:55:00,4.93905,4.93953,4.93729,4.93901,12000000.0
2009-12-04 07:56:00,4.93911,4.93984,4.938,4.93806,13000000.0
2009-12-04 07:57:00,4.93897,4.93909,4.93748,4.93748,8000000.0
2009-12-04 07:58:00,4.93724,4.93873,4.93657,4.93704,14000000.0
2009-12-04 07:59:00,4.93741,4.93849,4.9363,4.93696,15000000.0
2009-12-04 08:00:00,4.93712,4.93893,4.93712,4.93881,10000000.0
2009-12-04 08:01:00,4.93813,4.93913,4.93746,4.93746,13000000.0
2009-12-04 08:02:00,4.93766,4.9384,4.93669,4.93778,14000000.0
2009-12-04 08:03:00,4.93757,4.93848,4.93709,4.93744,12000000.0
2009-12-04 08:04:00,4.93866,4.93996,4.93766,4.93909,16000000.0
2009-12-04 08:05:00,4.93919,4.93999,4.93845,4.93999,14000000.0
2009-12-04 08:06:00,4.94048,4.94048,4.9383,4.9383,19000000.0
2009-12-04 08:07:00,4.93895,4.93956,4.93773,4.93873,19000000.0
2009-12-04 08:08:00,4.93791,4.93934,4.93791,4.93808,11000000.0
2009-12-04 08:09:00,4.9389,4.93937,4.93815,4.93845,10000000.0
2009-12-04 08:10:00,4.93822,4.9394,4.93731,4.9394,16000000.0
2009-12-04 08:11:00,4.93892,4.93909,4.93702,4.93775,9000000.0
2009-12-04 08:12:00,4.93881,4.93881,4.93679,4.93679,10000000.0
2009-12-04 08:13:00,4.93725,4.93761,4.93572,4.93572,11000000.0
2009-12-04 08:14:00,4.93675,4.93709,4.93573,4.93573,12000000.0
2009-12-04 08:15:00,4.93644,4.93651,4.93522,4.93537,15000000.0
2009-12-04 08:16:00,4.93672,4.93732,4.93565,4.93661,14000000.0
2009-12-04 08:17:00,4.93591,4.93809,4.93591,4.93668,10000000.0
2009-12-04 08:18:00,4.93824,4.93824,4.93623,4.93623,9000000.0
2009-12-04 08:19:00,4.9373,4.93782,4.93643,4.93762,11000000.0
2009-12-04 08:20:00,4.93617,4.93793,4.93615,4.93733,11000000.0
2009-12-04 08:21:00,4.93736,4.93857,4.93697,4.93697,20000000.0
2009-12-04 08:22:00,4.93621,4.93825,4.93621,4.93775,8000000.0
2009-12-04 08:23:00,4.93771,4.93878,4.93746,4.93858,12000000.0
2009-12-04 08:24:00,4.93807,4.93807,4.93658,4.93658,13000000.0
2009-12-04 08:25:00,4.93782,4.93801,4.93644,4.93644,12000000.0
2009-12-04 08:26:00,4.93706,4.93764,4.93618,4.93744,13000000.0
2009-12-04 08:27:00,4.9362,4.93735,4.9362,4.93735,11000000.0
2009-12-04 08:28:00,4.93741,4.9379,4.93615,4.93615,8000000.0
2009-12-04 08:29:00,4.93668,4.93764,4.9357,4.93764,12000000.0
2009-12-04 08:30:00,4.9364,4.93736,4.9364,4.93736,11000000.0
2009-12-04 08:31:00,4.93735,4.93735,4.93636,4.93636,10000000.0
2009-12-04 08:32:00,4.93687,4.93687,4.93535,4.93624,13000000.0
2009-12-04 08:33:00,4.93692,4.93692,4.93552,4.93633,11000000.0
2009-12-04 08:34:00,4.93585,4.93598,4.93499,4.93568,17000000.0
2009-12-04 08:35:00,4.93417,4.93584,4.93392,4.93392,11000000.0
2009-12-04 08:36:00,4.93412,4.93521,4.93412,4.935,10000000.0
2009-12-04 08:37:00,4.93522,4.93522,4.93406,4.93469,9000000.0
2009-12-04 08:38:00,4.93513,4.93513,4.93281,4.93368,18000000.0
2009-12-04 08:39:00,4.93294,4.93294,4.93172,4.93256,8000000.0
2009-12-04 08:40:00,4.93228,4.9325,4.93107,4.93205,7000000.0
2009-12-04 08:41:00,4.93225,4.93264,4.93134,4.93213,16000000.0
2009-12-04 08:42:00,4.93276,4.93278,4.93132,4.93201,14000000.0
2009-12-04 08:43:00,4.93002,4.93135,4.92979,4.93113,12000000.0
2009-12-04 08:44:00,4.93175,4.93189,4.93053,4.93111,9000000.0
2009-12-04 08:45:00,4.93157,4.93218,4.93026,4.93026,18000000.0
2009-12-04 08:46:00,4.93179,4.93213,4.93097,4.93213,14000000.0
2009-12-04 08:47:00,4.93211,4.93278,4.93127,4.93127,18000000.0
2009-12-04 08:48:00,4.9324,4.93346,4.93142,4.93301,12000000.0
2009-12-04 08:49:00,4.93343,4.93359,4.93188,4.93341,14000000.0
2009-12-04 08:50:00,4.93143,4.93323,4.93143,4.93288,16000000.0
2009-12-04 08:51:00,4.93204,4.93331,4.9318,4.93254,21000000.0
2009-12-04 08:52:00,4.93281,4.93344,4.93225,4.93344,20000000.0
2009-12-04 08:53:00,4.93367,4.93367,4.93203,4.93203,7000000.0
2009-12-04 08:54:00,4.93196,4.93305,4.93184,4.93231,17000000.0
2009-12-04 08:55:00,4.93187,4.93264,4.93054,4.93264,12000000.0
2009-12-04 08:56:00,4.93222,4.93293,4.9316,4.93211,17000000.0
2009-12-04 08:57:00,4.93161,4.93308,4.93161,4.93276,16000000.0
2009-12-04 08:58:00,4.93316,4.93316,4.93166,4.933,12000000.0
2009-12-04 08:59:00,4.93157,4.93243,4.93142,4.93235,13000000.0
2009-12-04 09:00:00,4.9315,4.93307,4.93042,4.93189,17000000.0
2009-12-04 09:01:00,4.93214,4.93214,4.93011,4.93086,13000000.0
2009-12-04 09:02:00,4.93086,4.93086,4.9298,4.93041,8000000.0
2009-12-04 09:03:00,4.92931,4.93143,4.92931,4.93029,16000000.0
2009-12-04 09:04:00,4.93088,4.93088,4.92982,4.93068,8000000.0
2009-12-04 09:05:00,4.92976,4.93157,4.92976,4.93157,11000000.0
2009-12-04 09:06:00,4.93203,4.93216,4.93076,4.932,10000000.0
2009-12-04 09:07:00,4.93048,4.9316,4.93032,4.93159,10000000.0
2009-12-04 09:08:00,4.9317,4.93202,4.93087,4.93142,19000000.0
2009-12-04 09:09:00,4.93109,4.93156,4.92973,4.92995,16000000.0
2009-12-04 09:10:00,4.93092,4.93105,4.92894,4.93059,8000000.0
2009-12-04 09:11:00,4.93036,4.93125,4.92925,4.92925,11000000.0
2009-12-04 09:12:00,4.93056,4.93092,4.92921,4.92921,16000000.0
2009-12-04 09:13:00,4.93089,4.93135,4.92938,4.93032,15000000.0
2009-12-04 09:14:00,4.93089,4.93165,4.92967,4.93082,17000000.0
2009-12-04 09:15:00,4.93042,4.93089,4.92998,4.93089,12000000.0
2009-12-04 09:16:00,4.93042,4.93115,4.92931,4.93068,14000000.0
2009-12-04 09:17:00,4.93132,4.93195,4.93014,4.93094,14000000.0
2009-12-04 09:18:00,4.93042,4.93147,4.92999,4.93136,18000000.0
2009-12-04 09:19:00,4.93079,4.93173,4.93038,4.93138,14000000.0
2009-12-04 09:20:00,4.93163,4.93286,4.93035,4.93286,18000000.0
2009-12-04 09:21:00,4.93216,4.93247,4.93083,4.93247,17000000.0
2009-12-04 09:22:00,4.93164,4.93217,4.93062,4.9309,13000000.0
2009-12-04 09:23:00,4.93138,4.93138,4.92975,4.93063,12000000.0
2009-12-04 09:24:00,4.92971,4.93143,4.92971,4.93143,14000000.0
2009-12-04 09:25:00,4.93003,4.93081,4.92959,4.92979,9000000.0
2009-12-04 09:26:00,4.92869,4.93035,4.92869,4.92971,13000000.0
2009-12-04 09:27:00,4.93023,4.93023,4.92856,4.92922,13000000.0
2009-12-04 09:28:00,4.92976,4.93039,4.92874,4.92921,19000000.0
2009-12-04 09:29:00,4.92838,4.92945,4.92778,4.92838,14000000.0
2009-12-04 09:30:00,4.92757,4.92894,4.92703,4.92835,15000000.0
2009-12-04 09:31:00,4.92715,4.92827,4.92715,4.92767,11000000.0
2009-12-04 09:32:00,4.92847,4.92861,4.92638,4.92642,16000000.0
2009-12-04 09:33:00,4.92674,4.92743,4.92602,4.92602,9000000.0
2009-12-04 09:34:00,4.92753,4.92753,4.92577,4.92653,18000000.0
2009-12-04 09:35:00,4.92763,4.92846,4.92713,4.92713,14000000.0
2009-12-04 09:36:00,4.92778,4.92942,4.92778,4.92942,16000000.0
2009-12-04 09:37:00,4.92728,4.92914,4.92684,4.92816,20000000.0
2009-12-04 09:38:00,4.9279,4.9279,4.92552,4.92691,19000000.0
2009-12-04 09:39:00,4.92536,4.92717,4.92496,4.92602,16000000.0
2009-12-04 09:40:00,4.92642,4.92691,4.92568,4.92676,12000000.0
2009-12-04 09:41:00,4.92694,4.92694,4.925,4.92586,18000000.0
2009-12-04 09:42:00,4.92627,4.92703,4.92459,4.92619,16000000.0
2009-12-04 09:43:00,4.92624,4.92659,4.92531,4.92633,15000000.0
2009-12-04 09:44:00,4.92714,4.92714,4.92542,4.92714,13000000.0
2009-12-04 09:45:00,4.92532,4.92667,4.92492,4.92585,13000000.0
2009-12-04 09:46:00,4.92671,4.92694,4.92548,4.92688,17000000.0
2009-12-04 09:47:00,4.92687,4.92707,4.92552,4.92646,13000000.0
2009-12-04 09:48:00,4.92645,4.9269,4.92491,4.92491,16000000.0
2009-12-04 09:49:00,4.92638,4.92663,4.92526,4.92526,17000000.0
2009-12-04 09:50:00,4.9258,4.92654,4.92471,4.9263,12000000.0
2009-12-04 09:51:00,4.92632,4.92662,4.92542,4.92585,16000000.0
2009-12-04 09:52:00,4.92634,4.92754,4.92547,4.92691,16000000.0
2009-12-04 09:53:00,4.92654,4.92672,4.92541,4.92672,15000000.0
2009-12-04 09:54:00,4.92598,4.92835,4.92598,4.92736,15000000.0
2009-12-04 09:55:00,4.92783,4.92827,4.92662,4.92809,15000000.0
2009-12-04 09:56:00,4.92771,4.92805,4.92634,4.92805,17000000.0
2009-12-04 09:57:00,4.92846,4.92872,4.92677,4.92838,12000000.0
2009-12-04 09:58:00,4.92887,4.92887,4.9262,4.92769,14000000.0
2009-12-04 09:59:00,4.92712,4.92793,4.92668,4.92679,10000000.0
2009-12-04 10:00:00,4.92663,4.92873,4.92625,4.92873,11000000.0
2009-12-04 10:01:00,4.92841,4.92862,4.92693,4.92789,24000000.0
2009-12-04 10:02:00,4.92686,4.92826,4.92619,4.92631,14000000.0
2009-12-04 10:03:00,4.92766,4.9279,4.92661,4.92771,16000000.0
2009-12-04 10:04:00,4.92803,4.92895,4.92725,4.92895,10000000.0
2009-12-04 10:05:00,4.92937,4.92949,4.92755,4.92755,10000000.0
2009-12-04 10:06:00,4.92915,4.92989,4.92848,4.92988,9000000.0
2009-12-04 10:07:00,4.92934,4.93033,4.92845,4.93016,11000000.0
2009-12-04 10:08:00,4.92919,4.93087,4.92915,4.93011,9000000.0
2009-12-04 10:09:00,4.93089,4.93156,4.92946,4.93156,11000000.0
2009-12-04 10:10:00,4.93009,4.93175,4.92939,4.93062,15000000.0
2009-12-04 10:11:00,4.92938,4.93055,4.92835,4.92933,16000000.0
2009-12-04 10:12:00,4.93081,4.93081,4.92842,4.93044,19000000.0
2009-12-04 10:13:00,4.93031,4.93047,4.92935,4.92935,9000000.0
2009-12-04 10:14:00,4.93032,4.93032,4.9272,4.92985,11000000.0
2009-12-04 10:15:00,4.9298,4.9298,4.9275,4.92853,8000000.0
2009-12-04 10:16:00,4.92685,4.92859,4.92672,4.92859,17000000.0
2009-12-04 10:17:00,4.92869,4.92891,4.92697,4.92891,16000000.0
2009-12-04 10:18:00,4.92806,4.92973,4.92715,4.92847,16000000.0
2009-12-04 10:19:00,4.92914,4.93049,4.92801,4.93049,17000000.0
2009-12-04 10:20:00,4.92874,4.93055,4.92853,4.92908,16000000.0
2009-12-04 10:21:00,4.92979,4.93088,4.92939,4.92993,7000000.0
2009-12-04 10:22:00,4.92964,4.93182,4.92956,4.9309,10000000.0
2009-12-04 10:23:00,4.93126,4.93177,4.92932,4.93177,14000000.0
2009-12-04 10:24:00,4.93222,4.93222,4.92993,4.93178,13000000.0
2009-12-04 10:25:00,4.93028,4.93187,4.9298,4.9313,12000000.0
2009-12-04 10:26:00,4.93143,4.93183,4.93014,4.93166,11000000.0
2009-12-04 10:27:00,4.93131,4.93261,4.93105,4.93255,13000000.0
2009-12-04 10:28:00,4.93264,4.93325,4.93173,4.93209,13000000.0
2009-12-04 10:29:00,4.93152,4.93287,4.93152,4.93287,11000000.0
2009-12-04 10:30:00,4.93179,4.93274,4.93115,4.93274,9000000.0
2009-12-04 10:31:00,4.93319,4.93319,4.93157,4.93157,16000000.0
2009-12-04 10:32:00,4.93155,4.93248,4.93104,4.93248,9000000.0
2009-12-04 10:33:00,4.93235,4.93247,4.93099,4.93217,12000000.0
2009-12-04 10:34:00,4.93059,4.93177,4.9304,4.93177,11000000.0
2009-12-04 10:35:00,4.93117,4.93181,4.93064,4.9313,17000000.0
2009-12-04 10:36:00,4.93226,4.93232,4.93093,4.9315,10000000.0
2009-12-04 10:37:00,4.93198,4.93281,4.9309,4.93236,15000000.0
2009-12-04 10:38:00,4.93298,4.93299,4.93169,4.93246,17000000.0
2009-12-04 10:39:00,4.9314,4.93215,4.93081,4.93081,13000000.0
2009-12-04 10:40:00,4.93261,4.9333,4.93198,4.9333,10000000.0
2009-12-04 10:41:00,4.93243,4.93304,4.93145,4.93304,15000000.0
2009-12-04 10:42:00,4.93358,4.93358,4.93174,4.93174,12000000.0
2009-12-04 10:43:00,4.93364,4.93425,4.93235,4.93282,13000000.0
2009-12-04 10:44:00,4.93439,4.93439,4.93209,4.93381,12000000.0
2009-12-04 10:45:00,4.93411,4.93464,4.93295,4.93336,13000000.0
2009-12-04 10:46:00,4.93267,4.93394,4.93263,4.93382,13000000.0
2009-12-04 10:47:00,4.93205,4.93396,4.93205,4.93387,7000000.0
2009-12-04 10:48:00,4.93324,4.93349,4.93185,4.93349,12000000.0
2009-12-04 10:49:00,4.93304,4.93319,4.93199,4.93319,10000000.0
2009-12-04 10:50:00,4.93282,4.93384,4.93211,4.93293,14000000.0
2009-12-04 10:51:00,4.93303,4.93384,4.93271,4.93347,11000000.0
2009-12-04 10:52:00,4.93386,4.93386,4.932,4.932,20000000.0
2009-12-04 10:53:00,4.93296,4.93354,4.93184,4.93354,9000000.0
2009-12-04 10:54:00,4.93355,4.9341,4.93214,4.93214,18000000.0
2009-12-04 10:55:00,4.93243,4.93356,4.93221,4.93323,10000000.0
2009-12-04 10:56:00,4.93359,4.93418,4.93259,4.9328,11000000.0
2009-12-04 10:57:00,4.93214,4.93365,4.93214,4.93365,8000000.0
2009-12-04 10:58:00,4.93339,4.93339,4.93206,4.93312,10000000.0
2009-12-04 10:59:00,4.93349,4.93349,4.93171,4.93334,10000000.0
2009-12-04 11:00:00,4.93294,4.9333,4.93167,4.93238,15000000.0
2009-12-04 11:01:00,4.93275,4.93311,4.93127,4.93311,12000000.0
2009-12-04 11:02:00,4.93221,4.93313,4.93164,4.93313,8000000.0
2009-12-04 11:03:00,4.9327,4.93353,4.93196,4.93237,11000000.0
2009-12-04 11:04:00,4.93343,4.93373,4.93205,4.93364,15000000.0
2009-12-04 11:05:00,4.93305,4.93357,4.93213,4.93354,17000000.0
2009-12-04 11:06:00,4.93332,4.93391,4.93242,4.93391,12000000.0
2009-12-04 11:07:00,4.93275,4.93359,4.93247,4.93356,11000000.0
2009-12-04 11:08:00,4.93385,4.93404,4.93222,4.93222,22000000.0
2009-12-04 11:09:00,4.93231,4.9337,4.93208,4.9337,9000000.0
2009-12-04 11:10:00,4.93227,4.93348,4.93173,4.93348,16000000.0
2009-12-04 11:11:00,4.93294,4.93335,4.93232,4.93251,7000000.0
2009-12-04 11:12:00,4.93249,4.93357,4.93202,4.93346,15000000.0
2009-12-04 11:13:00,4.93392,4.93426,4.93289,4.93401,11000000.0
2009-12-04 11:14:00,4.9335,4.93359,4.93209,4.93209,18000000.0
2009-12-04 11:15:00,4.93383,4.9341,4.93227,4.93365,11000000.0
2009-12-04 11:16:00,4.93344,4.93407,4.9324,4.93334,13000000.0
2009-12-04 11:17:00,4.93378,4.93421,4.93276,4.9342,13000000.0
2009-12-04 11:18:00,4.93331,4.93384,4.93297,4.93353,9000000.0
2009-12-04 11:19:00,4.93262,4.93371,4.93228,4.93371,17000000.0
2009-12-04 11:20:00,4.93334,4.93371,4.93214,4.93333,14000000.0
2009-12-04 11:21:00,4.93448,4.93448,4.9326,4.93412,14000000.0
2009-12-04 11:22:00,4.93422,4.93422,4.93279,4.93312,22000000.0
2009-12-04 11:23:00,4.93286,4.93377,4.93265,4.93342,8000000.0
2009-12-04 11:24:00,4.93359,4.934,4.93255,4.93271,18000000.0
2009-12-04 11:25:00,4.93373,4.9339,4.93272,4.93272,9000000.0
2009-12-04 11:26:00,4.93345,4.93426,4.93276,4.93407,15000000.0
2009-12-04 11:27:00,4.93306,4.93543,4.93306,4.93522,10000000.0
2009-12-04 11:28:00,4.93516,4.93531,4.93292,4.93419,13000000.0
2009-12-04 11:29:00,4.93499,4.93518,4.93317,4.93514,17000000.0
2009-12-04 11:30:00,4.93467,4.93523,4.93388,4.93523,13000000.0
2009-12-04 11:31:00,4.93543,4.93566,4.93421,4.93503,12000000.0
2009-12-04 11:32:00,4.93356,4.9354,4.93354,4.9345,20000000.0
2009-12-04 11:33:00,4.93447,4.93537,4.93325,4.93489,16000000.0
2009-12-04 11:34:00,4.93475,4.93498,4.93334,4.93334,13000000.0
2009-12-04 11:35:00,4.93346,4.93432,4.93248,4.93391,14000000.0
2009-12-04 11:36:00,4.93318,4.9338,4.93222,4.9338,11000000.0
2009-12-04 11:37:00,4.93322,4.93357,4.93205,4.93357,16000000.0
2009-12-04 11:38:00,4.93427,4.93427,4.93236,4.93244,8000000.0
2009-12-04 11:39:00,4.93337,4.93414,4.93293,4.93315,11000000.0
2009-12-04 11:40:00,4.93404,4.93423,4.93282,4.93423,12000000.0
2009-12-04 11:41:00,4.933,4.93391,4.93276,4.93386,10000000.0
2009-12-04 11:42:00,4.93335,4.93371,4.93243,4.93243,10000000.0
2009-12-04 11:43:00,4.93346,4.93348,4.93216,4.93216,17000000.0
2009-12-04 11:44:00,4.93313,4.93386,4.93215,4.9336,15000000.0
2009-12-04 11:45:00,4.93318,4.93381,4.9318,4.9318,16000000.0
2009-12-04 11:46:00,4.93303,4.93366,4.93213,4.93366,7000000.0
2009-12-04 11:47:00,4.93222,4.93357,4.93222,4.93357,16000000.0
2009-12-04 11:48:00,4.93261,4.93339,4.93211,4.93287,13000000.0
2009-12-04 11:49:00,4.93332,4.93346,4.93218,4.93238,10000000.0
2009-12-04 11:50:00,4.93136,4.93249,4.93078,4.93078,12000000.0
2009-12-04 11:51:00,4.93224,4.93224,4.93066,4.93132,14000000.0
2009-12-04 11:52:00,4.93098,4.93196,4.93026,4.93114,18000000.0
2009-12-04 11:53:00,4.93047,4.93118,4.9298,4.9298,16000000.0
2009-12-04 11:54:00,4.93117,4.93132,4.92951,4.93132,8000000.0
2009-12-04 11:55:00,4.93178,4.93212,4.93059,4.9314,8000000.0
2009-12-04 11:56:00,4.93203,4.93203,4.93035,4.93035,8000000.0
2009-12-04 11:57:00,4.93102,4.93258,4.93073,4.93217,11000000.0
2009-12-04 11:58:00,4.93269,4.93287,4.93098,4.93287,14000000.0
2009-12-04 11:59:00,4.93113,4.93298,4.93113,4.93153,11000000.0
2009-12-04 12:00:00,4.93354,4.93387,4.93164,4.93365,15000000.0
2009-12-04 12:01:00,4.93387,4.93407,4.93259,4.93366,13000000.0
2009-12-04 12:02:00,4.93318,4.93342,4.93214,4.93326,15000000.0
2009-12-04 12:03:00,4.9316,4.93405,4.9316,4.93405,11000000.0
2009-12-04 12:04:00,4.93423,4.93448,4.93263,4.93448,9000000.0
2009-12-04 12:05:00,4.93336,4.93423,4.93275,4.934,9000000.0
2009-12-04 12:06:00,4.93288,4.93392,4.93249,4.93392,15000000.0
2009-12-04 12:07:00,4.93375,4.93402,4.93266,4.9335,11000000.0
2009-12-04 12:08:00,4.93367,4.93378,4.93259,4.93259,8000000.0
2009-12-04 12:09:00,4.93315,4.9342,4.93234,4.93236,18000000.0
2009-12-04 12:10:00,4.93421,4.93429,4.93224,4.93349,14000000.0
2009-12-04 12:11:00,4.93289,4.93346,4.93264,4.93288,9000000.0
2009-12-04 12:12:00,4.93284,4.93364,4.93225,4.93358,18000000.0
2009-12-04 12:13:00,4.93178,4.93343,4.93178,4.93317,12000000.0
2009-12-04 12:14:00,4.93343,4.93361,4.93249,4.9334,10000000.0
2009-12-04 12:15:00,4.93302,4.9333,4.93217,4.93217,8000000.0
2009-12-04 12:16:00,4.93324,4.93389,4.93202,4.93381,14000000.0
2009-12-04 12:17:00,4.93344,4.93344,4.93166,4.9319,13000000.0
2009-12-04 12:18:00,4.93209,4.93264,4.93159,4.93263,10000000.0
2009-12-04 12:19:00,4.93265,4.93265,4.93087,4.93087,11000000.0
2009-12-04 12:20:00,4.93163,4.93291,4.93127,4.93291,8000000.0
2009-12-04 12:21:00,4.93356,4.93356,4.93155,4.93243,20000000.0
2009-12-04 12:22:00,4.93295,4.93295,4.93165,4.93241,14000000.0
2009-12-04 12:23:00,4.93309,4.93332,4.93214,4.93294,11000000.0
2009-12-04 12:24:00,4.93354,4.93392,4.93203,4.93375,17000000.0
2009-12-04 12:25:00,4.93359,4.93359,4.93228,4.93344,12000000.0
2009-12-04 12:26:00,4.93296,4.93356,4.93179,4.93188,7000000.0
2009-12-04 12:27:00,4.93263,4.93328,4.93231,4.93293,7000000.0
2009-12-04 12:28:00,4.93332,4.93379,4.93254,4.93379,19000000.0
2009-12-04 12:29:00,4.93352,4.93498,4.93339,4.93497,12000000.0
2009-12-04 12:30:00,4.93422,4.93534,4.93372,4.93458,10000000.0
2009-12-04 12:31:00,4.93439,4.93513,4.93292,4.93298,12000000.0
2009-12-04 12:32:00,4.9345,4.93474,4.93383,4.93468,12000000.0
2009-12-04 12:33:00,4.93439,4.93519,4.93389,4.93406,15000000.0
2009-12-04 12:34:00,4.9355,4.93571,4.93447,4.93554,12000000.0
2009-12-04 12:35:00,4.93428,4.93559,4.93386,4.93559,12000000.0
2009-12-04 12:36:00,4.93523,4.93605,4.93453,4.93563,15000000.0
2009-12-04 12:37:00,4.93609,4.93609,4.93429,4.93576,8000000.0
2009-12-04 12:38:00,4.9343,4.93548,4.93368,4.93438,15000000.0
2009-12-04 12:39:00,4.93284,4.9349,4.93281,4.9349,14000000.0
2009-12-04 12:40:00,4.93471,4.93518,4.93313,4.9345,18000000.0
2009-12-04 12:41:00,4.93433,4.93555,4.93406,4.93555,11000000.0
2009-12-04 12:42:00,4.93386,4.93553,4.93369,4.93397,17000000.0
2009-12-04 12:43:00,4.93547,4.93592,4.93457,4.93592,11000000.0
2009-12-04 12:44:00,4.93556,4.9359,4.93436,4.93513,13000000.0
2009-12-04 12:45:00,4.9354,4.93569,4.93436,4.93436,10000000.0
2009-12-04 12:46:00,4.93508,4.93521,4.93397,4.93397,20000000.0
2009-12-04 12:47:00,4.93437,4.93526,4.93419,4.93441,10000000.0
2009-12-04 12:48:00,4.93449,4.93542,4.93397,4.93508,10000000.0
2009-12-04 12:49:00,4.93492,4.93523,4.93352,4.93352,15000000.0
2009-12-04 12:50:00,4.93447,4.9347,4.93273,4.93389,14000000.0
2009-12-04 12:51:00,4.93404,4.93551,4.9334,4.93551,14000000.0
2009-12-04 12:52:00,4.93463,4.93477,4.93363,4.93448,9000000.0
2009-12-04 12:53:00,4.93332,4.93523,4.93331,4.93523,9000000.0
2009-12-04 12:54:00,4.9352,4.9352,4.93299,4.93408,20000000.0
2009-12-04 12:55:00,4.93422,4.93474,4.9331,4.93474,12000000.0
2009-12-04 12:56:00,4.93351,4.93488,4.93318,4.93488,7000000.0
2009-12-04 12:57:00,4.93473,4.93587,4.93429,4.93571,13000000.0
2009-12-04 12:58:00,4.93457,4.93531,4.93367,4.93499,16000000.0
2009-12-04 12:59:00,4.93465,4.93553,4.93346,4.93536,14000000.0
2009-12-04 13:00:00,4.93503,4.93523,4.93359,4.93359,12000000.0
2009-12-04 13:01:00,4.93382,4.9353,4.93373,4.93433,17000000.0
2009-12-04 13:02:00,4.93538,4.93538,4.93432,4.93442,10000000.0
2009-12-04 13:03:00,4.93456,4.93561,4.93338,4.93531,22000000.0
2009-12-04 13:04:00,4.93329,4.93534,4.93329,4.93456,20000000.0
2009-12-04 13:05:00,4.93345,4.93484,4.933,4.93335,14000000.0
2009-12-04 13:06:00,4.93496,4.93496,4.93286,4.93388,17000000.0
2009-12-04 13:07:00,4.93358,4.93447,4.93287,4.9339,22000000.0
2009-12-04 13:08:00,4.93431,4.93431,4.93265,4.93425,12000000.0
2009-12-04 13:09:00,4.93415,4.93415,4.93261,4.93365,12000000.0
2009-12-04 13:10:00,4.93412,4.93432,4.93264,4.93427,20000000.0
2009-12-04 13:11:00,4.93455,4.93499,4.9326,4.93407,12000000.0
2009-12-04 13:12:00,4.93484,4.93485,4.93333,4.93388,16000000.0
2009-12-04 13:13:00,4.93414,4.93482,4.93264,4.93465,14000000.0
2009-12-04 13:14:00,4.93317,4.93432,4.93317,4.93326,17000000.0
2009-12-04 13:15:00,4.93422,4.935,4.93368,4.935,7000000.0
2009-12-04 13:16:00,4.93496,4.93496,4.93366,4.93431,9000000.0
2009-12-04 13:17:00,4.9343,4.93445,4.9331,4.93381,15000000.0
2009-12-04 13:18:00,4.93421,4.93456,4.9327,4.93456,17000000.0
2009-12-04 13:19:00,4.9345,4.93488,4.93307,4.93423,15000000.0
2009-12-04 13:20:00,4.93419,4.93461,4.93315,4.93419,12000000.0
2009-12-04 13:21:00,4.93412,4.93462,4.93319,4.93319,24000000.0
2009-12-04 13:22:00,4.93469,4.93504,4.93313,4.93502,12000000.0
2009-12-04 13:23:00,4.93315,4.93494,4.93315,4.93489,12000000.0
2009-12-04 13:24:00,4.93373,4.93525,4.93296,4.93407,18000000.0
2009-12-04 13:25:00,4.93462,4.93485,4.93342,4.93364,12000000.0
2009-12-04 13:26:00,4.93358,4.93466,4.93286,4.93314,12000000.0
2009-12-04 13:27:00,4.93391,4.93454,4.93311,4.93436,9000000.0
2009-12-04 13:28:00,4.93464,4.93464,4.93301,4.9345,15000000.0
2009-12-04 13:29:00,4.93383,4.93477,4.93304,4.93477,14000000.0
2009-12-04 13:30:00,4.93462,4.93485,4.93365,4.93365,11000000.0
2009-12-04 13:31:00,4.93436,4.93455,4.93322,4.93322,11000000.0
2009-12-04 13:32:00,4.93379,4.93411,4.93271,4.93368,8000000.0
2009-12-04 13:33:00,4.93352,4.93408,4.93289,4.93379,14000000.0
2009-12-04 13:34:00,4.93244,4.93382,4.93244,4.93382,11000000.0
2009-12-04 13:35:00,4.93372,4.93404,4.93289,4.93319,16000000.0
2009-12-04 13:36:00,4.93331,4.93377,4.93282,4.93341,8000000.0
2009-12-04 13:37:00,4.93371,4.93371,4.93226,4.93269,17000000.0
2009-12-04 13:38:00,4.93256,4.93345,4.9319,4.93203,14000000.0
2009-12-04 13:39:00,4.93269,4.93314,4.93128,4.93128,10000000.0
2009-12-04 13:40:00,4.93173,4.93269,4.93166,4.93269,8000000.0
2009-12-04 13:41:00,4.93312,4.93312,4.93138,4.93306,11000000.0
2009-12-04 13:42:00,4.9324,4.93286,4.93165,4.93172,14000000.0
2009-12-04 13:43:00,4.93272,4.93374,4.93229,4.93312,11000000.0
2009-12-04 13:44:00,4.93363,4.93384,4.93211,4.93384,11000000.0
2009-12-04 13:45:00,4.93318,4.93421,4.93224,4.93421,14000000.0
2009-12-04 13:46:00,4.93368,4.93401,4.93269,4.93401,11000000.0
2009-12-04 13:47:00,4.93216,4.93408,4.93216,4.93345,13000000.0
2009-12-04 13:48:00,4.93405,4.93405,4.93274,4.93376,14000000.0
2009-12-04 13:49:00,4.93399,4.9348,4.93309,4.9332,12000000.0
2009-12-04 13:50:00,4.93455,4.93511,4.93338,4.93503,16000000.0
2009-12-04 13:51:00,4.93396,4.93467,4.93287,4.93467,14000000.0
2009-12-04 13:52:00,4.93319,4.93457,4.9329,4.93304,10000000.0
2009-12-04 13:53:00,4.93347,4.93398,4.93307,4.93391,10000000.0
2009-12-04 13:54:00,4.9338,4.934,4.93268,4.93268,8000000.0
2009-12-04 13:55:00,4.93433,4.93499,4.93276,4.93499,13000000.0
2009-12-04 13:56:00,4.93454,4.93497,4.93323,4.93403,17000000.0
2009-12-04 13:57:00,4.93508,4.93508,4.93321,4.93349,13000000.0
2009-12-04 13:58:00,4.93311,4.93473,4.93311,4.93473,7000000.0
2009-12-04 13:59:00,4.93303,4.93449,4.93279,4.93449,9000000.0
2009-12-04 14:00:00,4.93479,4.93479,4.93091,4.93091,7000000.0
2009-12-04 14:01:00,4.93237,4.93237,4.93093,4.9321,11000000.0
2009-12-04 14:02:00,4.93178,4.93271,4.93087,4.93222,19000000.0
2009-12-04 14:03:00,4.9329,4.9329,4.93117,4.93221,13000000.0
2009-12-04 14:04:00,4.93196,4.93385,4.93159,4.93324,22000000.0
2009-12-04 14:05:00,4.93234,4.9339,4.93195,4.93246,17000000.0
2009-12-04 14:06:00,4.9333,4.9333,4.93156,4.93252,11000000.0
2009-12-04 14:07:00,4.93309,4.93309,4.93071,4.93182,9000000.0
2009-12-04 14:08:00,4.93038,4.93293,4.93038,4.93265,11000000.0
2009-12-04 14:09:00,4.93191,4.93213,4.93031,4.93199,12000000.0
2009-12-04 14:10:00,4.93157,4.93213,4.92977,4.92977,13000000.0
2009-12-04 14:11:00,4.93025,4.93133,4.92978,4.9304,14000000.0
2009-12-04 14:12:00,4.93067,4.93089,4.9295,4.93089,11000000.0
2009-12-04 14:13:00,4.92972,4.93069,4.92905,4.93069,11000000.0
2009-12-04 14:14:00,4.93171,4.93179,4.9302,4.93111,7000000.0
2009-12-04 14:15:00,4.93137,4.93199,4.93021,4.93031,14000000.0
2009-12-04 14:16:00,4.93111,4.93133,4.93023,4.93023,13000000.0
2009-12-04 14:17:00,4.93114,4.93184,4.9297,4.9297,22000000.0
2009-12-04 14:18:00,4.92929,4.93093,4.92929,4.93009,15000000.0
2009-12-04 14:19:00,4.93111,4.93187,4.92974,4.93187,12000000.0
2009-12-04 14:20:00,4.93164,4.93209,4.93076,4.93134,7000000.0
2009-12-04 14:21:00,4.93129,4.93234,4.93026,4.93209,13000000.0
2009-12-04 14:22:00,4.93255,4.93255,4.93075,4.93201,8000000.0
2009-12-04 14:23:00,4.93124,4.93186,4.93085,4.93169,11000000.0
2009-12-04 14:24:00,4.93184,4.93207,4.9302,4.9302,13000000.0
2009-12-04 14:25:00,4.93061,4.93194,4.93046,4.9319,15000000.0
2009-12-04 14:26:00,4.93111,4.9319,4.93057,4.93067,8000000.0
2009-12-04 14:27:00,4.93048,4.93215,4.9302,4.93173,10000000.0
2009-12-04 14:28:00,4.93129,4.93206,4.9308,4.93093,11000000.0
2009-12-04 14:29:00,4.93094,4.93195,4.93038,4.93195,21000000.0
2009-12-04 14:30:00,4.93161,4.93161,4.93043,4.93094,11000000.0
2009-12-04 14:31:00,4.93111,4.93154,4.93044,4.93117,17000000.0
2009-12-04 14:32:00,4.93136,4.93151,4.9305,4.93127,15000000.0
2009-12-04 14:33:00,4.9312,4.93133,4.93028,4.93072,8000000.0
2009-12-04 14:34:00,4.93175,4.93208,4.93032,4.93032,9000000.0
2009-12-04 14:35:00,4.93156,4.93222,4.93074,4.93148,11000000.0
2009-12-04 14:36:00,4.93163,4.93192,4.93057,4.93125,15000000.0
2009-12-04 14:37:00,4.93149,4.93202,4.93018,4.93119,8000000.0
2009-12-04 14:38:00,4.93182,4.93193,4.93031,4.93031,10000000.0
2009-12-04 14:39:00,4.9311,4.93205,4.93018,4.93018,19000000.0
2009-12-04 14:40:00,4.92969,4.93145,4.92969,4.9313,15000000.0
2009-12-04 14:41:00,4.93073,4.93128,4.93013,4.93024,15000000.0
2009-12-04 14:42:00,4.93066,4.93066,4.9291,4.93062,17000000.0
2009-12-04 14:43:00,4.92964,4.93066,4.92913,4.93051,15000000.0
2009-12-04 14:44:00,4.93095,4.93107,4.92969,4.93107,15000000.0
2009-12-04 14:45:00,4.93012,4.93109,4.92951,4.93043,9000000.0
2009-12-04 14:46:00,4.93075,4.9311,4.92975,4.93007,11000000.0
2009-12-04 14:47:00,4.93045,4.93094,4.92943,4.93063,12000000.0
2009-12-04 14:48:00,4.93067,4.9312,4.92906,4.93022,12000000.0
2009-12-04 14:49:00,4.93109,4.93179,4.93009,4.93115,12000000.0
2009-12-04 14:50:00,4.93099,4.93135,4.92983,4.93093,15000000.0
2009-12-04 14:51:00,4.93082,4.93114,4.92983,4.93001,10000000.0
2009-12-04 14:52:00,4.93099,4.93099,4.92918,4.93002,13000000.0
2009-12-04 14:53:00,4.92967,4.93092,4.92914,4.92914,13000000.0
2009-12-04 14:54:00,4.92982,4.93062,4.9295,4.93008,9000000.0
2009-12-04 14:55:00,4.93061,4.93135,4.92968,4.93101,16000000.0
2009-12-04 14:56:00,4.93142,4.93162,4.92978,4.93162,15000000.0
2009-12-04 14:57:00,4.93142,4.93176,4.9304,4.93161,15000000.0
2009-12-04 14:58:00,4.93024,4.93131,4.93024,4.93131,11000000.0
2009-12-04 14:59:00,4.93133,4.93196,4.93047,4.93196,14000000.0
2009-12-04 15:00:00,4.93146,4.93242,4.93063,4.93226,18000000.0
2009-12-04 15:01:00,4.93244,4.93308,4.93109,4.93242,12000000.0
2009-12-04 15:02:00,4.93305,4.93327,4.93172,4.9321,7000000.0
2009-12-04 15:03:00,4.9332,4.9332,4.93137,4.93258,18000000.0
2009-12-04 15:04:00,4.93258,4.93279,4.93071,4.93071,21000000.0
2009-12-04 15:05:00,4.93153,4.93274,4.93113,4.93116,13000000.0
2009-12-04 15:06:00,4.93209,4.9322,4.931,4.93204,14000000.0
2009-12-04 15:07:00,4.93121,4.93248,4.93121,4.93178,22000000.0
2009-12-04 15:08:00,4.93279,4.93279,4.9314,4.93262,10000000.0
2009-12-04 15:09:00,4.93219,4.93252,4.93095,4.93095,9000000.0
2009-12-04 15:10:00,4.9313,4.93287,4.93109,4.93128,14000000.0
2009-12-04 15:11:00,4.93253,4.93313,4.93154,4.93259,12000000.0
2009-12-04 15:12:00,4.9326,4.9336,4.93162,4.93262,13000000.0
2009-12-04 15:13:00,4.93282,4.93282,4.93112,4.93209,12000000.0
2009-12-04 15:14:00,4.93279,4.93305,4.93139,4.93284,10000000.0
2009-12-04 15:15:00,4.93273,4.93301,4.9305,4.9305,16000000.0
2009-12-04 15:16:00,4.9298,4.9317,4.92928,4.93133,15000000.0
2009-12-04 15:17:00,4.93102,4.93102,4.9288,4.9288,14000000.0
2009-12-04 15:18:00,4.93046,4.93076,4.92922,4.93059,12000000.0
2009-12-04 15:19:00,4.92965,4.93026,4.92898,4.93026,11000000.0
2009-12-04 15:20:00,4.93043,4.93065,4.92907,4.93012,14000000.0
2009-12-04 15:21:00,4.92911,4.93026,4.92861,4.93026,14000000.0
2009-12-04 15:22:00,4.92861,4.93203,4.92861,4.93178,10000000.0
2009-12-04 15:23:00,4.93252,4.93367,4.93166,4.93365,11000000.0
2009-12-04 15:24:00,4.93363,4.93404,4.93283,4.93404,10000000.0
2009-12-04 15:25:00,4.93489,4.93626,4.93412,4.9354,16000000.0
2009-12-04 15:26:00,4.93559,4.93559,4.93369,4.93508,15000000.0
2009-12-04 15:27:00,4.93515,4.93568,4.93401,4.93536,10000000.0
2009-12-04 15:28:00,4.93516,4.93623,4.9343,4.93529,11000000.0
2009-12-04 15:29:00,4.93544,4.93789,4.93396,4.93789,19000000.0
2009-12-04 15:30:00,4.94038,4.94137,4.93263,4.93424,10000000.0
2009-12-04 15:31:00,4.93811,4.94072,4.93299,4.93401,14000000.0
2009-12-04 15:32:00,4.93259,4.93705,4.92942,4.93094,12000000.0
2009-12-04 15:33:00,4.93194,4.93968,4.93116,4.93968,20000000.0
2009-12-04 15:34:00,4.94033,4.94418,4.93526,4.94335,12000000.0
2009-12-04 15:35:00,4.94385,4.94385,4.93527,4.94153,12000000.0
2009-12-04 15:36:00,4.9416,4.94853,4.94014,4.94853,10000000.0
2009-12-04 15:37:00,4.94739,4.94828,4.9444,4.94794,10000000.0
2009-12-04 15:38:00,4.94831,4.95078,4.94262,4.95038,13000000.0
2009-12-04 15:39:00,4.95374,4.95424,4.94812,4.95281,7000000.0
2009-12-04 15:40:00,4.9573,4.95962,4.9512,4.95842,10000000.0
2009-12-04 15:41:00,4.9575,4.95885,4.95459,4.95885,9000000.0
2009-12-04 15:42:00,4.96004,4.96171,4.95529,4.9597,13000000.0
2009-12-04 15:43:00,4.95895,4.96118,4.95416,4.95906,16000000.0
2009-12-04 15:44:00,4.95974,4.96104,4.95682,4.95839,14000000.0
2009-12-04 15:45:00,4.95898,4.96175,4.95819,4.95936,15000000.0
2009-12-04 15:46:00,4.95934,4.96028,4.95588,4.95647,13000000.0
2009-12-04 15:47:00,4.9559,4.95792,4.95524,4.95786,9000000.0
2009-12-04 15:48:00,4.95513,4.95628,4.95261,4.95461,21000000.0
2009-12-04 15:49:00,4.95508,4.95604,4.95275,4.95604,23000000.0
2009-12-04 15:50:00,4.95554,4.95884,4.95554,4.95839,12000000.0
2009-12-04 15:51:00,4.95857,4.95913,4.95697,4.95809,19000000.0
2009-12-04 15:52:00,4.95788,4.95843,4.95598,4.95802,15000000.0
2009-12-04 15:53:00,4.95872,4.95872,4.95659,4.95775,14000000.0
2009-12-04 15:54:00,4.95724,4.95837,4.95655,4.95773,15000000.0
2009-12-04 15:55:00,4.95812,4.9602,4.95707,4.9602,12000000.0
2009-12-04 15:56:00,4.96122,4.96237,4.95933,4.96177,18000000.0
2009-12-04 15:57:00,4.96494,4.96883,4.96321,4.96883,10000000.0
2009-12-04 15:58:00,4.97087,4.97771,4.97018,4.97494,22000000.0
2009-12-04 15:59:00,4.97474,4.97548,4.97253,4.97318,12000000.0
2009-12-04 16:00:00,4.97557,4.97997,4.97378,4.97997,12000000.0
2009-12-04 16:01:00,4.979,4.98303,4.97817,4.98053,12000000.0
2009-12-04 16:02:00,4.98222,4.98415,4.98087,4.98329,13000000.0
2009-12-04 16:03:00,4.9822,4.9822,4.97933,4.98004,13000000.0
2009-12-04 16:04:00,4.97962,4.97962,4.97733,4.97815,11000000.0
2009-12-04 16:05:00,4.97666,4.97666,4.97523,4.9757,9000000.0
2009-12-04 16:06:00,4.97494,4.97578,4.97309,4.97497,14000000.0
2009-12-04 16:07:00,4.97521,4.9772,4.97393,4.9772,15000000.0
2009-12-04 16:08:00,4.97687,4.97711,4.97382,4.97477,15000000.0
2009-12-04 16:09:00,4.9741,4.9741,4.96987,4.97113,17000000.0
2009-12-04 16:10:00,4.97021,4.97104,4.96775,4.96829,14000000.0
2009-12-04 16:11:00,4.96807,4.96881,4.96704,4.96858,9000000.0
2009-12-04 16:12:00,4.96889,4.96993,4.96637,4.96915,15000000.0
2009-12-04 16:13:00,4.96898,4.97096,4.96817,4.97096,14000000.0
2009-12-04 16:14:00,4.97127,4.97199,4.97025,4.97183,12000000.0
2009-12-04 16:15:00,4.97148,4.97148,4.96871,4.96928,14000000.0
2009-12-04 16:16:00,4.96944,4.96945,4.96749,4.96881,13000000.0
2009-12-04 16:17:00,4.96879,4.96973,4.96664,4.96842,18000000.0
2009-12-04 16:18:00,4.96991,4.96991,4.9677,4.9681,13000000.0
2009-12-04 16:19:00,4.96836,4.97093,4.96796,4.97084,8000000.0
2009-12-04 16:20:00,4.97053,4.97164,4.96917,4.97066,13000000.0
2009-12-04 16:21:00,4.97171,4.97234,4.96961,4.97219,12000000.0
2009-12-04 16:22:00,4.97106,4.97228,4.96961,4.96961,11000000.0
2009-12-04 16:23:00,4.96967,4.97194,4.96889,4.97194,14000000.0
2009-12-04 16:24:00,4.97247,4.97344,4.97107,4.97344,15000000.0
2009-12-04 16:25:00,4.97408,4.97477,4.97267,4.97366,11000000.0
2009-12-04 16:26:00,4.97374,4.97374,4.9715,4.97318,8000000.0
2009-12-04 16:27:00,4.9727,4.9727,4.97071,4.97071,10000000.0
2009-12-04 16:28:00,4.97246,4.97246,4.96933,4.97038,15000000.0
2009-12-04 16:29:00,4.9697,4.97106,4.969,4.97016,7000000.0
2009-12-04 16:30:00,4.97071,4.97213,4.9689,4.97213,16000000.0
2009-12-04 16:31:00,4.97244,4.97244,4.96826,4.97031,14000000.0
2009-12-04 16:32:00,4.97055,4.97079,4.96889,4.96946,7000000.0
2009-12-04 16:33:00,4.97039,4.97182,4.96906,4.97182,8000000.0
2009-12-04 16:34:00,4.97161,4.97234,4.97043,4.97234,8000000.0
2009-12-04 16:35:00,4.97269,4.9746,4.97221,4.9746,9000000.0
2009-12-04 16:36:00,4.97368,4.97381,4.97082,4.97082,13000000.0
2009-12-04 16:37:00,4.97226,4.97235,4.97071,4.97228,18000000.0
2009-12-04 16:38:00,4.97217,4.97334,4.9708,4.97334,18000000.0
2009-12-04 16:39:00,4.97334,4.97343,4.97163,4.97281,20000000.0
2009-12-04 16:40:00,4.97105,4.97147,4.96836,4.97006,13000000.0
2009-12-04 16:41:00,4.9696,4.97012,4.96795,4.9697,20000000.0
2009-12-04 16:42:00,4.9698,4.97147,4.96881,4.97106,18000000.0
2009-12-04 16:43:00,4.97035,4.97045,4.96838,4.97042,15000000.0
2009-12-04 16:44:00,4.97085,4.97153,4.9682,4.97131,20000000.0
2009-12-04 16:45:00,4.97086,4.97131,4.96931,4.96949,13000000.0
2009-12-04 16:46:00,4.97042,4.97245,4.96998,4.97194,15000000.0
2009-12-04 16:47:00,4.97259,4.97292,4.97143,4.97167,8000000.0
2009-12-04 16:48:00,4.97138,4.97171,4.96987,4.97167,11000000.0
2009-12-04 16:49:00,4.97179,4.97223,4.97009,4.97138,12000000.0
2009-12-04 16:50:00,4.97142,4.97225,4.96974,4.97225,15000000.0
2009-12-04 16:51:00,4.97239,4.97244,4.97042,4.97204,18000000.0
2009-12-04 16:52:00,4.9718,4.97201,4.96934,4.97149,14000000.0
2009-12-04 16:53:00,4.97195,4.97243,4.97115,4.97189,8000000.0
2009-12-04 16:54:00,4.97197,4.97251,4.97067,4.9715,11000000.0
2009-12-04 16:55:00,4.97229,4.97229,4.97022,4.9718,12000000.0
2009-12-04 16:56:00,4.97163,4.97163,4.97017,4.97148,10000000.0
2009-12-04 16:57:00,4.97142,4.9721,4.97047,4.9721,8000000.0
2009-12-04 16:58:00,4.97141,4.97165,4.9708,4.97083,9000000.0
2009-12-04 16:59:00,4.97098,4.97241,4.97042,4.97241,13000000.0
2009-12-04 17:00:00,4.97153,4.97334,4.97047,4.97334,11000000.0
2009-12-04 17:01:00,4.97312,4.97312,4.97089,4.9727,12000000.0
2009-12-04 17:02:00,4.9729,4.97368,4.97181,4.97368,10000000.0
2009-12-04 17:03:00,4.97323,4.97684,4.97261,4.97684,16000000.0
2009-12-04 17:04:00,4.97638,4.97829,4.97511,4.97829,13000000.0
2009-12-04 17:05:00,4.97839,4.97928,4.97666,4.97795,16000000.0
2009-12-04 17:06:00,4.97663,4.97702,4.97497,4.9764,12000000.0
2009-12-04 17:07:00,4.97624,4.97665,4.97541,4.97654,8000000.0
2009-12-04 17:08:00,4.97662,4.97725,4.97477,4.97686,21000000.0
2009-12-04 17:09:00,4.97763,4.97763,4.97534,4.976,16000000.0
2009-12-04 17:10:00,4.97561,4.97561,4.97425,4.97555,11000000.0
2009-12-04 17:11:00,4.9751,4.97552,4.97434,4.97552,11000000.0
2009-12-04 17:12:00,4.97546,4.97619,4.97465,4.97531,9000000.0
2009-12-04 17:13:00,4.97525,4.97525,4.97363,4.97369,9000000.0
2009-12-04 17:14:00,4.97361,4.97509,4.97241,4.97241,17000000.0
2009-12-04 17:15:00,4.97258,4.97439,4.97258,4.97419,11000000.0
2009-12-04 17:16:00,4.97406,4.97454,4.97273,4.9732,15000000.0
2009-12-04 17:17:00,4.97423,4.97504,4.97321,4.97503,13000000.0
2009-12-04 17:18:00,4.97486,4.9759,4.97382,4.97525,15000000.0
2009-12-04 17:19:00,4.97529,4.97565,4.97426,4.97551,17000000.0
2009-12-04 17:20:00,4.97533,4.97587,4.97414,4.97557,12000000.0
2009-12-04 17:21:00,4.97527,4.97732,4.97469,4.97732,7000000.0
2009-12-04 17:22:00,4.977,4.97808,4.97607,4.97805,14000000.0
2009-12-04 17:23:00,4.97814,4.97854,4.97721,4.97819,13000000.0
2009-12-04 17:24:00,4.97811,4.97882,4.97761,4.97846,9000000.0
2009-12-04 17:25:00,4.97889,4.97965,4.97752,4.97965,11000000.0
2009-12-04 17:26:00,4.97931,4.98009,4.97807,4.98009,16000000.0
2009-12-04 17:27:00,4.98059,4.98059,4.97813,4.97813,9000000.0
2009-12-04 17:28:00,4.9788,4.98027,4.97811,4.97861,15000000.0
2009-12-04 17:29:00,4.98007,4.98068,4.97893,4.98068,11000000.0
2009-12-04 17:30:00,4.98055,4.98392,4.98016,4.98343,19000000.0
2009-12-04 17:31:00,4.98449,4.98472,4.98146,4.98247,11000000.0
2009-12-04 17:32:00,4.98284,4.98299,4.98167,4.98265,9000000.0
2009-12-04 17:33:00,4.9832,4.98359,4.98135,4.98196,10000000.0
2009-12-04 17:34:00,4.98301,4.98482,4.98113,4.98482,14000000.0
2009-12-04 17:35:00,4.98473,4.98651,4.98376,4.98531,13000000.0
2009-12-04 17:36:00,4.98534,4.98561,4.9836,4.98547,11000000.0
2009-12-04 17:37:00,4.98623,4.98662,4.98486,4.98639,15000000.0
2009-12-04 17:38:00,4.98603,4.98603,4.98379,4.9847,17000000.0
2009-12-04 17:39:00,4.98412,4.98412,4.98185,4.98185,8000000.0
2009-12-04 17:40:00,4.98334,4.98416,4.98258,4.98416,12000000.0
2009-12-04 17:41:00,4.98363,4.98446,4.98245,4.98332,21000000.0
2009-12-04 17:42:00,4.98394,4.9846,4.9822,4.98347,13000000.0
2009-12-04 17:43:00,4.98499,4.98523,4.98321,4.98485,11000000.0
2009-12-04 17:44:00,4.9831,4.98551,4.9831,4.98516,19000000.0
2009-12-04 17:45:00,4.98614,4.98649,4.98392,4.98608,10000000.0
2009-12-04 17:46:00,4.98695,4.98818,4.9863,4.98818,13000000.0
2009-12-04 17:47:00,4.98811,4.98811,4.9857,4.98681,9000000.0
2009-12-04 17:48:00,4.98695,4.98695,4.98404,4.98521,14000000.0
2009-12-04 17:49:00,4.98463,4.98599,4.98432,4.9849,14000000.0
2009-12-04 17:50:00,4.98588,4.9874,4.98536,4.9874,17000000.0
2009-12-04 17:51:00,4.98746,4.98859,4.98616,4.98616,13000000.0
2009-12-04 17:52:00,4.98739,4.98739,4.98532,4.98722,24000000.0
2009-12-04 17:53:00,4.98556,4.98872,4.98556,4.98872,16000000.0
2009-12-04 17:54:00,4.988,4.98838,4.98573,4.98733,16000000.0
2009-12-04 17:55:00,4.98696,4.98866,4.9857,4.98866,13000000.0
2009-12-04 17:56:00,4.98877,4.98973,4.98746,4.98864,15000000.0
2009-12-04 17:57:00,4.99006,4.99093,4.98921,4.99093,10000000.0
2009-12-04 17:58:00,4.99068,4.99215,4.9892,4.99133,15000000.0
2009-12-04 17:59:00,4.99208,4.99247,4.99032,4.99205,13000000.0
2009-12-04 18:00:00,4.99064,4.9925,4.99057,4.99147,7000000.0
2009-12-04 18:01:00,4.99248,4.99416,4.99223,4.99372,18000000.0
2009-12-04 18:02:00,4.99351,4.99351,4.98973,4.98973,17000000.0
2009-12-04 18:03:00,4.9921,4.9921,4.98986,4.99038,16000000.0
2009-12-04 18:04:00,4.98942,4.99011,4.98822,4.98956,14000000.0
2009-12-04 18:05:00,4.99018,4.99018,4.98773,4.98916,13000000.0
2009-12-04 18:06:00,4.98772,4.98923,4.98705,4.98879,18000000.0
2009-12-04 18:07:00,4.98965,4.9903,4.98824,4.98967,12000000.0
2009-12-04 18:08:00,4.98944,4.98988,4.98722,4.98867,18000000.0
2009-12-04 18:09:00,4.98993,4.99007,4.98769,4.98804,12000000.0
2009-12-04 18:10:00,4.9876,4.98929,4.98659,4.98775,13000000.0
2009-12-04 18:11:00,4.98741,4.98855,4.98674,4.98844,10000000.0
2009-12-04 18:12:00,4.98891,4.98912,4.988,4.98861,11000000.0
2009-12-04 18:13:00,4.98899,4.9903,4.98841,4.9903,14000000.0
2009-12-04 18:14:00,4.99008,4.99012,4.98886,4.99009,10000000.0
2009-12-04 18:15:00,4.99049,4.9913,4.98887,4.99106,10000000.0
2009-12-04 18:16:00,4.99113,4.99322,4.99087,4.99322,9000000.0
2009-12-04 18:17:00,4.99465,4.99465,4.99226,4.99316,18000000.0
2009-12-04 18:18:00,4.99247,4.9938,4.99141,4.99278,14000000.0
2009-12-04 18:19:00,4.99262,4.99503,4.9922,4.99454,10000000.0
2009-12-04 18:20:00,4.99372,4.99512,4.99275,4.99507,15000000.0
2009-12-04 18:21:00,4.99397,4.99432,4.99237,4.99362,18000000.0
2009-12-04 18:22:00,4.991,4.99253,4.99061,4.99214,14000000.0
2009-12-04 18:23:00,4.9921,4.9921,4.99093,4.99171,7000000.0
2009-12-04 18:24:00,4.99171,4.99206,4.9907,4.99206,9000000.0
2009-12-04 18:25:00,4.99172,4.99228,4.99,4.99218,13000000.0
2009-12-04 18:26:00,4.99209,4.99274,4.99102,4.99259,16000000.0
2009-12-04 18:27:00,4.9935,4.99624,4.99215,4.99624,14000000.0
2009-12-04 18:28:00,4.99638,4.9964,4.99474,4.99553,13000000.0
2009-12-04 18:29:00,4.99624,4.9967,4.9945,4.9967,11000000.0
2009-12-04 18:30:00,4.99727,4.9974,4.9953,4.996,16000000.0
2009-12-04 18:31:00,4.99644,4.99656,4.99308,4.99308,12000000.0
2009-12-04 18:32:00,4.9943,4.9946,4.99293,4.99293,11000000.0
2009-12-04 18:33:00,4.99366,4.99498,4.99241,4.99498,13000000.0
2009-12-04 18:34:00,4.99494,4.99532,4.99285,4.99349,13000000.0
2009-12-04 18:35:00,4.99401,4.99558,4.99354,4.99487,18000000.0
2009-12-04 18:36:00,4.9953,4.9953,4.99328,4.9941,18000000.0
2009-12-04 18:37:00,4.99559,4.99721,4.99464,4.99698,18000000.0
2009-12-04 18:38:00,4.99678,4.99755,4.9958,4.99755,11000000.0
2009-12-04 18:39:00,4.99765,4.99765,4.99532,4.99716,11000000.0
2009-12-04 18:40:00,4.99636,4.99789,4.99561,4.99738,14000000.0
2009-12-04 18:41:00,4.99732,4.99793,4.99551,4.99793,16000000.0
2009-12-04 18:42:00,4.99761,4.998,4.99559,4.99639,14000000.0
2009-12-04 18:43:00,4.99689,4.99791,4.99548,4.99791,10000000.0
2009-12-04 18:44:00,4.99747,4.99776,4.99548,4.99559,13000000.0
2009-12-04 18:45:00,4.99838,4.99838,4.9971,4.99801,13000000.0
2009-12-04 18:46:00,4.997,4.99823,4.99631,4.99702,12000000.0
2009-12-04 18:47:00,4.9947,4.99677,4.99443,4.99443,14000000.0
2009-12-04 18:48:00,4.99593,4.99657,4.99475,4.99657,15000000.0
2009-12-04 18:49:00,4.99679,4.99679,4.99447,4.99472,12000000.0
2009-12-04 18:50:00,4.99591,4.99659,4.99515,4.99531,9000000.0
2009-12-04 18:51:00,4.99689,4.99689,4.99459,4.99542,17000000.0
2009-12-04 18:52:00,4.99628,4.99663,4.99483,4.99614,9000000.0
2009-12-04 18:53:00,4.99522,4.9955,4.99388,4.9942,14000000.0
2009-12-04 18:54:00,4.99467,4.99485,4.9936,4.99442,14000000.0
2009-12-04 18:55:00,4.99419,4.99465,4.99351,4.99455,10000000.0
2009-12-04 18:56:00,4.99371,4.99441,4.99264,4.99286,16000000.0
2009-12-04 18:57:00,4.99394,4.99423,4.99194,4.99408,17000000.0
2009-12-04 18:58:00,4.99265,4.99443,4.99265,4.99365,14000000.0
2009-12-04 18:59:00,4.99403,4.99429,4.99197,4.99429,14000000.0
2009-12-04 19:00:00,4.99412,4.99509,4.99281,4.99499,15000000.0
2009-12-04 19:01:00,4.99453,4.99453,4.99226,4.99355,15000000.0
2009-12-04 19:02:00,4.99401,4.99432,4.99229,4.99374,14000000.0
2009-12-04 19:03:00,4.99481,4.99547,4.99326,4.99511,14000000.0
2009-12-04 19:04:00,4.99495,4.99495,4.99234,4.99234,12000000.0
2009-12-04 19:05:00,4.99334,4.99421,4.99233,4.99264,15000000.0
2009-12-04 19:06:00,4.99206,4.99407,4.99206,4.99383,16000000.0
2009-12-04 19:07:00,4.99335,4.99352,4.99114,4.99114,20000000.0
2009-12-04 19:08:00,4.99225,4.99295,4.99119,4.99201,8000000.0
2009-12-04 19:09:00,4.99184,4.99224,4.99046,4.99168,17000000.0
2009-12-04 19:10:00,4.9912,4.99126,4.99037,4.99037,9000000.0
2009-12-04 19:11:00,4.99068,4.99273,4.99068,4.99273,16000000.0
2009-12-04 19:12:00,4.9914,4.99328,4.99102,4.99328,13000000.0
2009-12-04 19:13:00,4.99344,4.99344,4.99148,4.99148,10000000.0
2009-12-04 19:14:00,4.99274,4.99409,4.99215,4.9929,20000000.0
2009-12-04 19:15:00,4.99297,4.99512,4.99225,4.99512,12000000.0
2009-12-04 19:16:00,4.99452,4.99548,4.99431,4.99548,8000000.0
2009-12-04 19:17:00,4.99424,4.99592,4.99383,4.99505,18000000.0
2009-12-04 19:18:00,4.99488,4.99488,4.99278,4.99395,11000000.0
2009-12-04 19:19:00,4.99439,4.99523,4.99349,4.99509,12000000.0
2009-12-04 19:20:00,4.99479,4.99479,4.99258,4.99449,14000000.0
2009-12-04 19:21:00,4.99287,4.99452,4.99287,4.9938,13000000.0
2009-12-04 19:22:00,4.99315,4.99498,4.99315,4.99364,12000000.0
2009-12-04 19:23:00,4.99309,4.99441,4.99308,4.99346,14000000.0
2009-12-04 19:24:00,4.99353,4.99494,4.99306,4.99306,19000000.0
2009-12-04 19:25:00,4.99465,4.99465,4.99214,4.99214,8000000.0
2009-12-04 19:26:00,4.99247,4.99432,4.99247,4.99432,7000000.0
2009-12-04 19:27:00,4.99372,4.99421,4.99176,4.9935,20000000.0
2009-12-04 19:28:00,4.99161,4.99356,4.99156,4.99326,17000000.0
2009-12-04 19:29:00,4.99178,4.99298,4.99171,4.9924,10000000.0
2009-12-04 19:30:00,4.99136,4.99317,4.99097,4.99105,15000000.0
2009-12-04 19:31:00,4.99288,4.99289,4.9906,4.99188,11000000.0
2009-12-04 19:32:00,4.9923,4.9923,4.98989,4.9905,9000000.0
2009-12-04 19:33:00,4.99087,4.99158,4.98968,4.98968,14000000.0
2009-12-04 19:34:00,4.99061,4.99143,4.98922,4.99016,17000000.0
2009-12-04 19:35:00,4.99135,4.99136,4.99021,4.99054,8000000.0
2009-12-04 19:36:00,4.98963,4.99106,4.98937,4.99058,15000000.0
2009-12-04 19:37:00,4.98974,4.99115,4.98946,4.99086,8000000.0
2009-12-04 19:38:00,4.99033,4.99113,4.98909,4.99079,15000000.0
2009-12-04 19:39:00,4.99127,4.99127,4.98942,4.99005,17000000.0
2009-12-04 19:40:00,4.98892,4.99112,4.98892,4.99033,16000000.0
2009-12-04 19:41:00,4.99146,4.99219,4.9895,4.99213,11000000.0
2009-12-04 19:42:00,4.99152,4.99165,4.99002,4.99002,15000000.0
2009-12-04 19:43:00,4.99149,4.99149,4.99004,4.9906,14000000.0
2009-12-04 19:44:00,4.99049,4.99122,4.98972,4.99122,14000000.0
2009-12-04 19:45:00,4.99152,4.99189,4.99027,4.99027,15000000.0
2009-12-04 19:46:00,4.991,4.99196,4.99062,4.99174,15000000.0
2009-12-04 19:47:00,4.99147,4.99267,4.99066,4.99149,16000000.0
2009-12-04 19:48:00,4.99337,4.99337,4.99208,4.99215,16000000.0
2009-12-04 19:49:00,4.99067,4.9931,4.99067,4.9931,8000000.0
2009-12-04 19:50:00,4.99361,4.99361,4.99193,4.99257,9000000.0
2009-12-04 19:51:00,4.99138,4.99263,4.99033,4.99253,19000000.0
2009-12-04 19:52:00,4.99244,4.99288,4.99113,4.99187,11000000.0
2009-12-04 19:53:00,4.99267,4.99291,4.99137,4.99137,14000000.0
2009-12-04 19:54:00,4.99184,4.99369,4.99152,4.99161,18000000.0
2009-12-04 19:55:00,4.99245,4.9935,4.99186,4.99295,13000000.0
2009-12-04 19:56:00,4.99275,4.99307,4.99133,4.99231,10000000.0
2009-12-04 19:57:00,4.99179,4.99295,4.99138,4.99245,16000000.0
2009-12-04 19:58:00,4.99252,4.99329,4.9916,4.99208,15000000.0
2009-12-04 19:59:00,4.99311,4.99311,4.99103,4.99266,14000000.0
2009-12-04 20:00:00,4.99233,4.99258,4.9913,4.99248,11000000.0
2009-12-04 20:01:00,4.9909,4.99311,4.9909,4.99191,24000000.0
2009-12-04 20:02:00,4.99248,4.99286,4.99165,4.9918,11000000.0
2009-12-04 20:03:00,4.9925,4.9925,4.99141,4.99141,11000000.0
2009-12-04 20:04:00,4.99278,4.99278,4.99056,4.99056,10000000.0
2009-12-04 20:05:00,4.9924,4.99366,4.9913,4.99366,17000000.0
2009-12-04 20:06:00,4.99295,4.99546,4.99279,4.99546,10000000.0
2009-12-04 20:07:00,4.99397,4.9956,4.99345,4.9956,14000000.0
2009-12-04 20:08:00,4.99352,4.99538,4.9934,4.99458,13000000.0
2009-12-04 20:09:00,4.99479,4.99494,4.99403,4.99481,11000000.0
2009-12-04 20:10:00,4.99491,4.99523,4.99359,4.99359,11000000.0
2009-12-04 20:11:00,4.99503,4.9959,4.99445,4.99489,9000000.0
2009-12-04 20:12:00,4.99598,4.99606,4.99487,4.99487,16000000.0
2009-12-04 20:13:00,4.99629,4.99629,4.99536,4.99597,11000000.0
2009-12-04 20:14:00,4.99524,4.99682,4.99524,4.99599,19000000.0
2009-12-04 20:15:00,4.99508,4.99703,4.99508,4.99548,13000000.0
2009-12-04 20:16:00,4.9967,4.9967,4.99512,4.99602,15000000.0
2009-12-04 20:17:00,4.99462,4.99668,4.99462,4.9965,8000000.0
2009-12-04 20:18:00,4.99509,4.99696,4.99509,4.99586,14000000.0
2009-12-04 20:19:00,4.99509,4.99684,4.99509,4.99684,14000000.0
2009-12-04 20:20:00,4.99566,4.99714,4.99564,4.99712,12000000.0
2009-12-04 20:21:00,4.99575,4.99781,4.99575,4.99666,9000000.0
2009-12-04 20:22:00,4.99756,4.99809,4.99608,4.99608,17000000.0
2009-12-04 20:23:00,4.9964,4.99821,4.99613,4.99613,11000000.0
2009-12-04 20:24:00,4.996,4.99743,4.996,4.99656,16000000.0
2009-12-04 20:25:00,4.99682,4.99762,4.99616,4.99762,11000000.0
2009-12-04 20:26:00,4.99786,4.9987,4.99712,4.99848,8000000.0
2009-12-04 20:27:00,4.99805,4.99895,4.99656,4.99895,13000000.0
2009-12-04 20:28:00,4.99945,5.00139,4.99902,5.0013,15000000.0
2009-12-04 20:29:00,5.00104,5.0018,4.99972,5.00099,16000000.0
2009-12-04 20:30:00,5.00149,5.00258,5.00058,5.00258,8000000.0
2009-12-04 20:31:00,5.00326,5.00355,5.00097,5.00211,18000000.0
2009-12-04 20:32:00,5.00287,5.00287,5.00144,5.00146,7000000.0
2009-12-04 20:33:00,5.00184,5.00243,5.00061,5.00105,13000000.0
2009-12-04 20:34:00,5.00193,5.00226,5.00093,5.00177,13000000.0
2009-12-04 20:35:00,5.00275,5.00275,5.00109,5.00212,9000000.0
2009-12-04 20:36:00,5.00317,5.00448,5.00064,5.00447,17000000.0
2009-12-04 20:37:00,5.00503,5.00503,5.00269,5.00439,14000000.0
2009-12-04 20:38:00,5.00497,5.00534,5.00329,5.0044,16000000.0
2009-12-04 20:39:00,5.00475,5.00491,5.00314,5.00449,14000000.0
2009-12-04 20:40:00,5.00481,5.00521,5.00319,5.00493,17000000.0
2009-12-04 20:41:00,5.00456,5.00477,5.0035,5.00477,16000000.0
2009-12-04 20:42:00,5.00336,5.00461,5.00242,5.0025,22000000.0
2009-12-04 20:43:00,5.00411,5.00418,5.0025,5.00275,18000000.0
2009-12-04 20:44:00,5.00326,5.00385,5.00241,5.00385,16000000.0
2009-12-04 20:45:00,5.00409,5.00432,5.00297,5.00318,8000000.0
2009-12-04 20:46:00,5.00317,5.00383,5.00227,5.00348,19000000.0
2009-12-04 20:47:00,5.00289,5.00482,5.00289,5.00454,12000000.0
2009-12-04 20:48:00,5.00475,5.00496,5.00358,5.0049,9000000.0
2009-12-04 20:49:00,5.00555,5.00759,5.0038,5.00745,19000000.0
2009-12-04 20:50:00,5.00772,5.00945,5.00542,5.00913,15000000.0
2009-12-04 20:51:00,5.00954,5.00954,5.00767,5.00902,9000000.0
2009-12-04 20:52:00,5.00918,5.00994,5.00815,5.00969,11000000.0
2009-12-04 20:53:00,5.01001,5.01108,5.0089,5.00897,15000000.0
2009-12-04 20:54:00,5.01023,5.01025,5.00814,5.00951,12000000.0
2009-12-04 20:55:00,5.00845,5.00845,5.00596,5.00794,18000000.0
2009-12-04 20:56:00,5.00782,5.00864,5.00682,5.00864,12000000.0
2009-12-04 20:57:00,5.00883,5.00981,5.00766,5.00818,13000000.0
2009-12-04 20:58:00,5.00846,5.0096,5.00783,5.00821,11000000.0
2009-12-04 20:59:00,5.00904,5.00994,5.00829,5.00992,11000000.0
2009-12-04 21:00:00,5.00872,5.0108,5.00791,5.00916,17000000.0
2009-12-04 21:01:00,5.009,5.00919,5.00797,5.00797,10000000.0
2009-12-04 21:02:00,5.00926,5.00972,5.00851,5.00851,8000000.0
2009-12-04 21:03:00,5.00834,5.01041,5.00828,5.00956,19000000.0
2009-12-04 21:04:00,5.00796,5.00976,5.00731,5.00892,18000000.0
2009-12-04 21:05:00,5.00901,5.00931,5.00737,5.00931,14000000.0
2009-12-04 21:06:00,5.01007,5.01007,5.00824,5.00953,12000000.0
2009-12-04 21:07:00,5.00997,5.01049,5.0094,5.01006,10000000.0
2009-12-04 21:08:00,5.00911,5.0108,5.00856,5.00988,14000000.0
2009-12-04 21:09:00,5.01046,5.01047,5.00834,5.00897,16000000.0
2009-12-04 21:10:00,5.01083,5.01083,5.00879,5.00946,15000000.0
2009-12-04 21:11:00,5.00904,5.01092,5.00863,5.00905,13000000.0
2009-12-04 21:12:00,5.00914,5.00993,5.00845,5.00958,10000000.0
2009-12-04 21:13:00,5.00994,5.00997,5.00816,5.0094,14000000.0
2009-12-04 21:14:00,5.00881,5.0097,5.00881,5.00914,10000000.0
2009-12-04 21:15:00,5.00983,5.0112,5.00932,5.0112,15000000.0
2009-12-04 21:16:00,5.01074,5.01079,5.00908,5.00983,11000000.0
2009-12-04 21:17:00,5.00949,5.01085,5.00881,5.00964,13000000.0
2009-12-04 21:18:00,5.00911,5.01047,5.00861,5.00891,17000000.0
2009-12-04 21:19:00,5.00943,5.01003,5.0086,5.00922,12000000.0
2009-12-04 21:20:00,5.00909,5.00909,5.00814,5.00814,14000000.0
2009-12-04 21:21:00,5.01037,5.01058,5.0083,5.01058,11000000.0
2009-12-04 21:22:00,5.00907,5.01036,5.00906,5.00992,9000000.0
2009-12-04 21:23:00,5.01086,5.01108,5.00962,5.00973,7000000.0
2009-12-04 21:24:00,5.01038,5.01082,5.00981,5.01082,11000000.0
2009-12-04 21:25:00,5.01141,5.01141,5.00988,5.01047,7000000.0
2009-12-04 21:26:00,5.01036,5.01067,5.00827,5.00982,13000000.0
2009-12-04 21:27:00,5.0099,5.00992,5.00831,5.00836,11000000.0
2009-12-04 21:28:00,5.00892,5.00988,5.00845,5.00921,15000000.0
2009-12-04 21:29:00,5.00909,5.00988,5.00849,5.00849,12000000.0
2009-12-04 21:30:00,5.00896,5.00929,5.00751,5.00751,10000000.0
2009-12-04 21:31:00,5.00716,5.00913,5.00707,5.00913,10000000.0
2009-12-04 21:32:00,5.0081,5.00843,5.00675,5.00822,12000000.0
2009-12-04 21:33:00,5.00718,5.00871,5.00706,5.00823,19000000.0
2009-12-04 21:34:00,5.00793,5.00854,5.00693,5.00841,8000000.0
2009-12-04 21:35:00,5.0072,5.0089,5.00697,5.00853,20000000.0
2009-12-04 21:36:00,5.00687,5.00812,5.00613,5.00719,19000000.0
2009-12-04 21:37:00,5.00628,5.00773,5.00591,5.00758,19000000.0
2009-12-04 21:38:00,5.00735,5.00873,5.00667,5.0069,13000000.0
2009-12-04 21:39:00,5.00846,5.00936,5.00789,5.00904,17000000.0
2009-12-04 21:40:00,5.00887,5.00966,5.00836,5.00966,7000000.0
2009-12-04 21:41:00,5.01022,5.01042,5.0086,5.0097,11000000.0
2009-12-04 21:42:00,5.01076,5.01092,5.00942,5.00961,18000000.0
2009-12-04 21:43:00,5.0108,5.0108,5.00902,5.01017,13000000.0
2009-12-04 21:44:00,5.00949,5.01088,5.00921,5.00947,16000000.0
2009-12-04 21:45:00,5.01038,5.01075,5.00904,5.01075,11000000.0
2009-12-04 21:46:00,5.01045,5.01129,5.00964,5.0105,13000000.0
2009-12-04 21:47:00,5.01066,5.01353,5.01066,5.01287,13000000.0
2009-12-04 21:48:00,5.01243,5.01449,5.01243,5.01409,17000000.0
2009-12-04 21:49:00,5.01322,5.01382,5.01269,5.01382,8000000.0
2009-12-04 21:50:00,5.01233,5.01465,5.01233,5.01437,11000000.0
2009-12-04 21:51:00,5.01479,5.01479,5.01276,5.01345,13000000.0
2009-12-04 21:52:00,5.01303,5.01406,5.01219,5.01342,13000000.0
2009-12-04 21:53:00,5.01329,5.01356,5.01216,5.01348,14000000.0
2009-12-04 21:54:00,5.01293,5.01379,5.0126,5.0126,11000000.0
2009-12-04 21:55:00,5.01313,5.01386,5.01242,5.01342,17000000.0
2009-12-04 21:56:00,5.01295,5.01384,5.01235,5.01235,12000000.0
2009-12-04 21:57:00,5.01346,5.01346,5.01186,5.01287,16000000.0
2009-12-04 21:58:00,5.01102,5.01228,5.01088,5.01122,9000000.0
2009-12-04 21:59:00,5.01297,5.01343,5.01141,5.01291,18000000.0
2009-12-04 22:00:00,5.01383,5.01409,5.01202,5.01303,13000000.0
2009-12-04 22:01:00,5.01328,5.01328,5.012,5.01265,11000000.0
2009-12-04 22:02:00,5.01209,5.01226,5.00954,5.01202,17000000.0
2009-12-04 22:03:00,5.01095,5.01096,5.0092,5.01035,23000000.0
2009-12-04 22:04:00,5.0097,5.01054,5.00811,5.00811,15000000.0
2009-12-04 22:05:00,5.00929,5.01029,5.00829,5.00996,14000000.0
2009-12-04 22:06:00,5.00824,5.0095,5.00795,5.00919,15000000.0
2009-12-04 22:07:00,5.00724,5.00802,5.00683,5.00737,9000000.0
2009-12-04 22:08:00,5.00709,5.00855,5.00635,5.00838,18000000.0
2009-12-04 22:09:00,5.00847,5.00949,5.00771,5.00949,11000000.0
2009-12-04 22:10:00,5.00978,5.00995,5.00868,5.00943,7000000.0
2009-12-04 22:11:00,5.00798,5.00921,5.00747,5.00747,8000000.0
2009-12-04 22:12:00,5.00892,5.00892,5.00716,5.00802,16000000.0
2009-12-04 22:13:00,5.00791,5.00835,5.00625,5.00712,24000000.0
2009-12-04 22:14:00,5.00657,5.00804,5.00638,5.00742,9000000.0
2009-12-04 22:15:00,5.00773,5.0089,5.00738,5.00827,10000000.0
2009-12-04 22:16:00,5.00901,5.00907,5.00767,5.00902,13000000.0
2009-12-04 22:17:00,5.00787,5.00957,5.00787,5.00905,20000000.0
2009-12-04 22:18:00,5.00868,5.00957,5.0074,5.00743,11000000.0
2009-12-04 22:19:00,5.00848,5.00888,5.00715,5.00888,15000000.0
2009-12-04 22:20:00,5.00689,5.00808,5.00531,5.00581,16000000.0
2009-12-04 22:21:00,5.00662,5.00699,5.00492,5.00699,12000000.0
2009-12-04 22:22:00,5.00707,5.00721,5.00551,5.00571,14000000.0
2009-12-04 22:23:00,5.00505,5.00603,5.00472,5.00603,11000000.0
2009-12-04 22:24:00,5.00625,5.00639,5.00494,5.0056,16000000.0
2009-12-04 22:25:00,5.00493,5.00529,5.00355,5.00529,14000000.0
2009-12-04 22:26:00,5.00451,5.00664,5.00451,5.00513,10000000.0
2009-12-04 22:27:00,5.00628,5.00716,5.00524,5.00716,14000000.0
2009-12-04 22:28:00,5.00713,5.00713,5.00527,5.00596,12000000.0
2009-12-04 22:29:00,5.00547,5.00642,5.00501,5.00614,13000000.0
2009-12-04 22:30:00,5.00553,5.00595,5.0044,5.0054,8000000.0
2009-12-04 22:31:00,5.00457,5.00678,5.0045,5.00553,11000000.0
2009-12-04 22:32:00,5.00709,5.00719,5.00548,5.00717,20000000.0
2009-12-04 22:33:00,5.00791,5.00791,5.00638,5.00702,11000000.0
2009-12-04 22:34:00,5.0069,5.00782,5.00641,5.00782,10000000.0
2009-12-04 22:35:00,5.00656,5.00807,5.00656,5.00759,13000000.0
2009-12-04 22:36:00,5.00761,5.00867,5.00706,5.00867,9000000.0
2009-12-04 22:37:00,5.0074,5.00789,5.00655,5.00776,13000000.0
2009-12-04 22:38:00,5.00735,5.00778,5.00661,5.00776,9000000.0
2009-12-04 22:39:00,5.00789,5.00798,5.0069,5.00785,12000000.0
2009-12-04 22:40:00,5.00701,5.0086,5.00701,5.00749,9000000.0
2009-12-04 22:41:00,5.00736,5.00896,5.00715,5.00715,14000000.0
2009-12-04 22:42:00,5.00862,5.00864,5.00692,5.00727,13000000.0
2009-12-04 22:43:00,5.00828,5.00843,5.0072,5.0072,12000000.0
2009-12-04 22:44:00,5.00777,5.00882,5.00668,5.00832,15000000.0
2009-12-04 22:45:00,5.00783,5.00842,5.0067,5.00842,13000000.0
2009-12-04 22:46:00,5.00773,5.00853,5.00661,5.00661,14000000.0
2009-12-04 22:47:00,5.0077,5.00782,5.00572,5.00618,15000000.0
2009-12-04 22:48:00,5.00652,5.00725,5.00568,5.00671,13000000.0
2009-12-04 22:49:00,5.00719,5.00732,5.0054,5.00652,13000000.0
2009-12-04 22:50:00,5.00661,5.00695,5.0057,5.00676,15000000.0
2009-12-04 22:51:00,5.00722,5.00722,5.00546,5.00546,14000000.0
2009-12-04 22:52:00,5.00517,5.00694,5.00517,5.00656,9000000.0
2009-12-04 22:53:00,5.00585,5.00731,5.00585,5.00672,15000000.0
2009-12-04 22:54:00,5.00736,5.0082,5.00626,5.00756,17000000.0
2009-12-04 22:55:00,5.00764,5.00813,5.00615,5.00813,16000000.0
2009-12-04 22:56:00,5.00717,5.0087,5.00717,5.00777,13000000.0
2009-12-04 22:57:00,5.00769,5.00811,5.00639,5.00639,8000000.0
2009-12-04 22:58:00,5.0082,5.0082,5.0065,5.00703,8000000.0
2009-12-04 22:59:00,5.00731,5.00737,5.00634,5.00653,19000000.0
2009-12-04 23:00:00,5.00616,5.00675,5.00532,5.00675,10000000.0
2009-12-04 23:01:00,5.00647,5.00672,5.00547,5.00672,7000000.0
2009-12-04 23:02:00,5.00562,5.00636,5.00538,5.00636,15000000.0
2009-12-04 23:03:00,5.00604,5.00612,5.00445,5.00445,17000000.0
2009-12-04 23:04:00,5.00508,5.00675,5.00496,5.00496,19000000.0
2009-12-04 23:05:00,5.00531,5.00645,5.00531,5.00585,9000000.0
2009-12-04 23:06:00,5.00461,5.00585,5.00413,5.0042,12000000.0
2009-12-04 23:07:00,5.00468,5.00592,5.00468,5.00544,14000000.0
2009-12-04 23:08:00,5.00497,5.00597,5.00367,5.00367,16000000.0
2009-12-04 23:09:00,5.0046,5.00535,5.00403,5.00512,9000000.0
2009-12-04 23:10:00,5.00363,5.00414,5.00259,5.00259,12000000.0
2009-12-04 23:11:00,5.00369,5.00523,5.00333,5.00415,14000000.0
2009-12-04 23:12:00,5.00406,5.00465,5.00335,5.00418,7000000.0
2009-12-04 23:13:00,5.00457,5.00488,5.00377,5.00477,14000000.0
2009-12-04 23:14:00,5.0051,5.00517,5.00385,5.00457,19000000.0
2009-12-04 23:15:00,5.00444,5.00459,5.00344,5.00459,13000000.0
2009-12-04 23:16:00,5.00389,5.00542,5.00325,5.00325,15000000.0
2009-12-04 23:17:00,5.00432,5.00544,5.00388,5.00544,11000000.0
2009-12-04 23:18:00,5.00535,5.00535,5.00306,5.00437,12000000.0
2009-12-04 23:19:00,5.0041,5.00493,5.00299,5.00356,14000000.0
2009-12-04 23:20:00,5.00388,5.00514,5.00369,5.00461,19000000.0
2009-12-04 23:21:00,5.00449,5.00513,5.00333,5.00513,7000000.0
2009-12-04 23:22:00,5.00464,5.00519,5.00358,5.00358,15000000.0
2009-12-04 23:23:00,5.00412,5.00479,5.00342,5.00413,11000000.0
2009-12-04 23:24:00,5.0034,5.00475,5.00308,5.00453,14000000.0
2009-12-04 23:25:00,5.00359,5.0042,5.00276,5.00344,11000000.0
2009-12-04 23:26:00,5.00365,5.00501,5.00337,5.00482,14000000.0
2009-12-04 23:27:00,5.00389,5.00462,5.0034,5.00449,11000000.0
2009-12-04 23:28:00,5.00375,5.00375,5.00278,5.00361,12000000.0
2009-12-04 23:29:00,5.00349,5.00502,5.00305,5.00307,16000000.0
2009-12-04 23:30:00,5.00407,5.00455,5.00281,5.00421,20000000.0
2009-12-04 23:31:00,5.00452,5.0051,5.00385,5.00429,11000000.0
2009-12-04 23:32:00,5.00395,5.00492,5.00344,5.00461,16000000.0
2009-12-04 23:33:00,5.00314,5.00475,5.00314,5.00395,12000000.0
2009-12-04 23:34:00,5.00418,5.00483,5.0034,5.00371,13000000.0
2009-12-04 23:35:00,5.0039,5.0044,5.00367,5.00406,9000000.0
2009-12-04 23:36:00,5.00311,5.00481,5.00311,5.00481,9000000.0
2009-12-04 23:37:00,5.00404,5.00473,5.00331,5.00444,14000000.0
2009-12-04 23:38:00,5.00286,5.00446,5.00286,5.00409,13000000.0
2009-12-04 23:39:00,5.00336,5.00449,5.00244,5.00408,17000000.0
2009-12-04 23:40:00,5.00413,5.0044,5.00293,5.00356,12000000.0
2009-12-04 23:41:00,5.00467,5.00509,5.00281,5.00509,17000000.0
2009-12-04 23:42:00,5.00432,5.00529,5.00388,5.00497,22000000.0
2009-12-04 23:43:00,5.00415,5.0051,5.00334,5.00334,15000000.0
2009-12-04 23:44:00,5.00307,5.00464,5.00305,5.00436,14000000.0
2009-12-04 23:45:00,5.00407,5.00449,5.00321,5.00362,20000000.0
2009-12-04 23:46:00,5.00305,5.00419,5.00274,5.00391,14000000.0
2009-12-04 23:47:00,5.00345,5.00389,5.00266,5.0034,10000000.0
2009-12-04 23:48:00,5.00239,5.00414,5.00239,5.00318,18000000.0
2009-12-04 23:49:00,5.0039,5.00427,5.00235,5.00415,14000000.0
2009-12-04 23:50:00,5.00391,5.00489,5.00255,5.00432,13000000.0
2009-12-04 23:51:00,5.00414,5.0045,5.00338,5.0045,8000000.0
2009-12-04 23:52:00,5.00361,5.00455,5.00286,5.00351,16000000.0
2009-12-04 23:53:00,5.00438,5.00471,5.00317,5.004,18000000.0
2009-12-04 23:54:00,5.00383,5.00383,5.00245,5.00327,12000000.0
2009-12-04 23:55:00,5.00271,5.00359,5.00174,5.00237,19000000.0
2009-12-04 23:56:00,5.00289,5.00315,5.00154,5.00176,14000000.0
2009-12-04 23:57:00,5.00151,5.00194,4.99988,5.00194,16000000.0
2009-12-04 23:58:00,5.00196,5.00347,5.0015,5.00247,13000000.0
2009-12-04 23:59:00,5.00263,5.00263,5.00148,5.00182,14000000.0
2009-12-07 02:00:00,4.99895,4.99915,4.99895,4.99908,16000000.0
2009-12-07 02:01:00,4.99723,4.99807,4.9967,4.99753,21000000.0
2009-12-07 02:02:00,4.99669,4.99847,4.99634,4.99847,10000000.0
2009-12-07 02:03:00,4.99856,4.99856,4.99694,4.99816,8000000.0
2009-12-07 02:04:00,4.99766,4.99858,4.99666,4.99757,14000000.0
2009-12-07 02:05:00,4.99899,4.99989,4.99778,4.99778,14000000.0
2009-12-07 02:06:00,4.9988,4.99998,4.99797,4.99998,15000000.0
2009-12-07 02:07:00,4.99896,4.99966,4.99741,4.99741,10000000.0
2009-12-07 02:08:00,4.99822,4.99903,4.99699,4.99903,16000000.0
2009-12-07 02:09:00,4.99737,4.99882,4.9973,4.99833,18000000.0
2009-12-07 02:10:00,4.99809,5.00045,4.9977,4.99901,16000000.0
2009-12-07 02:11:00,4.99993,5.00144,4.99945,4.99999,14000000.0
2009-12-07 02:12:00,5.00073,5.00138,5.00011,5.00078,10000000.0
2009-12-07 02:13:00,5.00065,5.00191,5.00018,5.00147,15000000.0
2009-12-07 02:14:00,5.00007,5.0017,4.99905,4.99997,19000000.0
2009-12-07 02:15:00,5.00069,5.00284,5.00038,5.00284,12000000.0
2009-12-07 02:16:00,5.0039,5.00475,5.00227,5.00397,18000000.0
2009-12-07 02:17:00,5.00358,5.00486,5.00345,5.00462,14000000.0
2009-12-07 02:18:00,5.00482,5.00492,5.00377,5.00448,12000000.0
2009-12-07 02:19:00,5.00455,5.00492,5.00274,5.00274,14000000.0
2009-12-07 02:20:00,5.0035,5.00415,5.00202,5.00415,13000000.0
2009-12-07 02:21:00,5.00425,5.00425,5.0019,5.0019,15000000.0
2009-12-07 02:22:00,5.00269,5.00312,5.00164,5.00164,13000000.0
2009-12-07 02:23:00,5.00255,5.00255,4.99957,4.99957,16000000.0
2009-12-07 02:24:00,5.00001,5.00053,4.99851,4.99968,17000000.0
2009-12-07 02:25:00,4.99907,4.99951,4.99822,4.99842,10000000.0
2009-12-07 02:26:00,4.99855,4.9993,4.99721,4.99858,13000000.0
2009-12-07 02:27:00,4.99776,4.99894,4.99776,4.99834,7000000.0
2009-12-07 02:28:00,4.99827,4.99894,4.99757,4.99795,9000000.0
2009-12-07 02:29:00,4.99831,4.99873,4.99711,4.9975,20000000.0
2009-12-07 02:30:00,4.99907,4.99907,4.9956,4.99721,11000000.0
2009-12-07 02:31:00,4.99639,4.9965,4.99461,4.99547,9000000.0
2009-12-07 02:32:00,4.99486,4.99585,4.99334,4.99403,13000000.0
2009-12-07 02:33:00,4.99468,4.99655,4.9946,4.9946,14000000.0
2009-12-07 02:34:00,4.99502,4.99672,4.99371,4.99544,17000000.0
2009-12-07 02:35:00,4.99609,4.99715,4.99439,4.99598,15000000.0
2009-12-07 02:36:00,4.99408,4.99526,4.99224,4.99345,14000000.0
2009-12-07 02:37:00,4.99427,4.99499,4.9931,4.9939,13000000.0
2009-12-07 02:38:00,4.99237,4.99422,4.99237,4.99389,14000000.0
2009-12-07 02:39:00,4.99234,4.99334,4.99073,4.9926,15000000.0
2009-12-07 02:40:00,4.99133,4.99204,4.99026,4.99164,12000000.0
2009-12-07 02:41:00,4.98993,4.99205,4.98939,4.99167,13000000.0
2009-12-07 02:42:00,4.99081,4.99297,4.99081,4.99281,16000000.0
2009-12-07 02:43:00,4.9923,4.99317,4.99182,4.99292,18000000.0
2009-12-07 02:44:00,4.99289,4.99289,4.99188,4.99274,10000000.0
2009-12-07 02:45:00,4.99124,4.99266,4.99025,4.99038,14000000.0
2009-12-07 02:46:00,4.99123,4.99138,4.98862,4.98956,18000000.0
2009-12-07 02:47:00,4.98925,4.99128,4.98841,4.99103,17000000.0
2009-12-07 02:48:00,4.99096,4.99096,4.98884,4.98938,7000000.0
2009-12-07 02:49:00,4.99062,4.99077,4.98906,4.99065,13000000.0
2009-12-07 02:50:00,4.99096,4.99267,4.9896,4.99161,14000000.0
2009-12-07 02:51:00,4.99205,4.99246,4.9906,4.99198,15000000.0
2009-12-07 02:52:00,4.99234,4.99282,4.99126,4.99218,15000000.0
2009-12-07 02:53:00,4.99178,4.99296,4.99107,4.99296,9000000.0
2009-12-07 02:54:00,4.99253,4.99361,4.99196,4.99196,13000000.0
2009-12-07 02:55:00,4.99282,4.99347,4.99218,4.99265,11000000.0
2009-12-07 02:56:00,4.99299,4.99445,4.99299,4.9941,18000000.0
2009-12-07 02:57:00,4.99302,4.99481,4.99282,4.99385,13000000.0
2009-12-07 02:58:00,4.99532,4.99571,4.99322,4.99322,9000000.0
2009-12-07 02:59:00,4.99513,4.9969,4.99494,4.99614,14000000.0
2009-12-07 03:00:00,4.99576,4.99626,4.99405,4.99505,11000000.0
2009-12-07 03:01:00,4.99455,4.99527,4.99296,4.99296,11000000.0
2009-12-07 03:02:00,4.99389,4.99466,4.99152,4.99152,11000000.0
2009-12-07 03:03:00,4.99337,4.99375,4.99155,4.99342,23000000.0
2009-12-07 03:04:00,4.99206,4.99393,4.99206,4.99393,11000000.0
2009-12-07 03:05:00,4.99393,4.99419,4.99247,4.99378,17000000.0
2009-12-07 03:06:00,4.99365,4.99366,4.9923,4.99296,9000000.0
2009-12-07 03:07:00,4.99255,4.99371,4.99205,4.99315,15000000.0
2009-12-07 03:08:00,4.99315,4.99363,4.992,4.99313,12000000.0
2009-12-07 03:09:00,4.99196,4.99389,4.99196,4.99366,15000000.0
2009-12-07 03:10:00,4.99369,4.9937,4.99209,4.993,19000000.0
2009-12-07 03:11:00,4.99153,4.99371,4.99153,4.99321,15000000.0
2009-12-07 03:12:00,4.99312,4.99312,4.99142,4.99143,18000000.0
2009-12-07 03:13:00,4.9912,4.992,4.99062,4.99177,18000000.0
2009-12-07 03:14:00,4.99157,4.99178,4.98927,4.98941,10000000.0
2009-12-07 03:15:00,4.99017,4.99154,4.99006,4.99105,7000000.0
2009-12-07 03:16:00,4.9909,4.99207,4.9905,4.99095,8000000.0
2009-12-07 03:17:00,4.99058,4.99307,4.99058,4.99307,10000000.0
2009-12-07 03:18:00,4.99254,4.99323,4.99135,4.99294,15000000.0
2009-12-07 03:19:00,4.99223,4.99323,4.99188,4.99316,10000000.0
2009-12-07 03:20:00,4.99374,4.99491,4.99199,4.9931,16000000.0
2009-12-07 03:21:00,4.9938,4.99411,4.99299,4.99378,11000000.0
2009-12-07 03:22:00,4.99325,4.99429,4.99255,4.99255,10000000.0
2009-12-07 03:23:00,4.99363,4.99482,4.99334,4.99334,12000000.0
2009-12-07 03:24:00,4.99423,4.99561,4.99375,4.99377,13000000.0
2009-12-07 03:25:00,4.99454,4.99515,4.99409,4.99438,11000000.0
2009-12-07 03:26:00,4.99476,4.99607,4.99374,4.99451,13000000.0
2009-12-07 03:27:00,4.99475,4.99536,4.99362,4.99362,14000000.0
2009-12-07 03:28:00,4.9944,4.99562,4.99316,4.99461,18000000.0
2009-12-07 03:29:00,4.99419,4.99477,4.9925,4.99328,15000000.0
2009-12-07 03:30:00,4.99191,4.99321,4.99191,4.99321,10000000.0
2009-12-07 03:31:00,4.9937,4.99452,4.9921,4.99452,13000000.0
2009-12-07 03:32:00,4.99454,4.99489,4.99337,4.99337,16000000.0
2009-12-07 03:33:00,4.99442,4.99512,4.99269,4.99439,13000000.0
2009-12-07 03:34:00,4.99433,4.99483,4.99354,4.99483,16000000.0
2009-12-07 03:35:00,4.9931,4.9939,4.99243,4.99306,10000000.0
2009-12-07 03:36:00,4.99404,4.99444,4.9925,4.99444,11000000.0
2009-12-07 03:37:00,4.99351,4.99417,4.99302,4.99402,13000000.0
2009-12-07 03:38:00,4.99463,4.995,4.99327,4.99498,13000000.0
2009-12-07 03:39:00,4.9948,4.99571,4.99364,4.99414,13000000.0
2009-12-07 03:40:00,4.99483,4.99518,4.99336,4.99458,12000000.0
2009-12-07 03:41:00,4.99369,4.99531,4.99345,4.99473,16000000.0
2009-12-07 03:42:00,4.99454,4.99567,4.99451,4.99558,21000000.0
2009-12-07 03:43:00,4.99387,4.99486,4.99343,4.99343,18000000.0
2009-12-07 03:44:00,4.99445,4.9949,4.99353,4.99396,15000000.0
2009-12-07 03:45:00,4.99353,4.99428,4.99321,4.99428,9000000.0
2009-12-07 03:46:00,4.99367,4.99455,4.99302,4.99339,8000000.0
2009-12-07 03:47:00,4.99286,4.99515,4.99286,4.9938,11000000.0
2009-12-07 03:48:00,4.99538,4.99538,4.99382,4.99476,9000000.0
2009-12-07 03:49:00,4.99539,4.99539,4.99307,4.99404,16000000.0
2009-12-07 03:50:00,4.99404,4.99514,4.9929,4.99296,19000000.0
2009-12-07 03:51:00,4.99353,4.99436,4.99306,4.99306,9000000.0
2009-12-07 03:52:00,4.99446,4.99644,4.99374,4.99593,19000000.0
2009-12-07 03:53:00,4.99611,4.99639,4.99539,4.99607,10000000.0
2009-12-07 03:54:00,4.99449,4.99628,4.99449,4.99452,17000000.0
2009-12-07 03:55:00,4.99594,4.99651,4.99479,4.99488,16000000.0
2009-12-07 03:56:00,4.99674,4.99702,4.99535,4.9954,7000000.0
2009-12-07 03:57:00,4.99582,4.99599,4.99453,4.99497,11000000.0
2009-12-07 03:58:00,4.99582,4.99609,4.99445,4.99558,12000000.0
2009-12-07 03:59:00,4.99622,4.99701,4.99562,4.99582,17000000.0
2009-12-07 04:00:00,4.99644,4.99725,4.99505,4.99536,12000000.0
2009-12-07 04:01:00,4.99604,4.99696,4.99457,4.99652,16000000.0
2009-12-07 04:02:00,4.99674,4.99751,4.99552,4.99715,14000000.0
2009-12-07 04:03:00,4.99562,4.9971,4.99547,4.997,12000000.0
2009-12-07 04:04:00,4.99678,4.99729,4.99559,4.99589,16000000.0
2009-12-07 04:05:00,4.99774,4.99801,4.99657,4.99737,13000000.0
2009-12-07 04:06:00,4.99789,4.99854,4.99672,4.99765,16000000.0
2009-12-07 04:07:00,4.998,4.99893,4.99715,4.99852,13000000.0
2009-12-07 04:08:00,4.99845,4.99904,4.99667,4.99693,14000000.0
2009-12-07 04:09:00,4.99722,4.99796,4.99674,4.99794,10000000.0
2009-12-07 04:10:00,4.99759,4.99812,4.99631,4.99712,12000000.0
2009-12-07 04:11:00,4.99681,4.99801,4.99635,4.99749,14000000.0
2009-12-07 04:12:00,4.99751,4.99751,4.99572,4.99637,19000000.0
2009-12-07 04:13:00,4.99413,4.9962,4.99379,4.99379,20000000.0
2009-12-07 04:14:00,4.99427,4.99519,4.99318,4.99361,12000000.0
2009-12-07 04:15:00,4.9935,4.99391,4.99243,4.9933,8000000.0
2009-12-07 04:16:00,4.99428,4.99428,4.99278,4.99374,13000000.0
2009-12-07 04:17:00,4.9945,4.9956,4.99411,4.9956,15000000.0
2009-12-07 04:18:00,4.99426,4.99472,4.99363,4.99422,9000000.0
2009-12-07 04:19:00,4.9946,4.99488,4.99351,4.99399,12000000.0
2009-12-07 04:20:00,4.99427,4.99458,4.99264,4.99367,9000000.0
2009-12-07 04:21:00,4.9937,4.99391,4.99246,4.99345,17000000.0
2009-12-07 04:22:00,4.99321,4.99401,4.99152,4.99348,14000000.0
2009-12-07 04:23:00,4.99351,4.99351,4.99104,4.99104,10000000.0
2009-12-07 04:24:00,4.99244,4.99321,4.99061,4.99247,12000000.0
2009-12-07 04:25:00,4.99131,4.99204,4.99023,4.99091,10000000.0
2009-12-07 04:26:00,4.9898,4.99079,4.98966,4.99032,7000000.0
2009-12-07 04:27:00,4.98992,4.99118,4.98957,4.99009,15000000.0
2009-12-07 04:28:00,4.98978,4.99078,4.9896,4.98991,7000000.0
2009-12-07 04:29:00,4.99098,4.9917,4.98932,4.98932,14000000.0
2009-12-07 04:30:00,4.99034,4.99077,4.98973,4.98998,11000000.0
2009-12-07 04:31:00,4.99041,4.99063,4.9891,4.99006,15000000.0
2009-12-07 04:32:00,4.99069,4.99069,4.9887,4.99022,17000000.0
2009-12-07 04:33:00,4.9896,4.99062,4.9886,4.98917,14000000.0
2009-12-07 04:34:00,4.98961,4.99072,4.98931,4.99054,9000000.0
2009-12-07 04:35:00,4.99021,4.99104,4.98917,4.99104,12000000.0
2009-12-07 04:36:00,4.99067,4.99129,4.98882,4.98967,12000000.0
2009-12-07 04:37:00,4.98952,4.99081,4.98904,4.98912,12000000.0
2009-12-07 04:38:00,4.99007,4.9911,4.98973,4.9911,11000000.0
2009-12-07 04:39:00,4.9911,4.99143,4.98948,4.99137,17000000.0
2009-12-07 04:40:00,4.99139,4.99139,4.98945,4.98945,9000000.0
2009-12-07 04:41:00,4.98903,4.99095,4.98903,4.98915,10000000.0
2009-12-07 04:42:00,4.99111,4.99111,4.98954,4.98954,8000000.0
2009-12-07 04:43:00,4.9898,4.99143,4.98909,4.99,18000000.0
2009-12-07 04:44:00,4.99025,4.9913,4.99,4.9913,9000000.0
2009-12-07 04:45:00,4.99102,4.99136,4.9899,4.99083,9000000.0
2009-12-07 04:46:00,4.99121,4.99122,4.98987,4.99121,16000000.0
2009-12-07 04:47:00,4.99064,4.99167,4.99011,4.99038,12000000.0
2009-12-07 04:48:00,4.99111,4.99189,4.99037,4.99189,10000000.0
2009-12-07 04:49:00,4.99121,4.99128,4.98985,4.99067,16000000.0
2009-12-07 04:50:00,4.99128,4.99128,4.98992,4.99126,16000000.0
2009-12-07 04:51:00,4.99053,4.99155,4.98978,4.98981,20000000.0
2009-12-07 04:52:00,4.99161,4.99181,4.99005,4.99173,13000000.0
2009-12-07 04:53:00,4.99204,4.99229,4.9908,4.99137,11000000.0
2009-12-07 04:54:00,4.99142,4.9922,4.99105,4.9922,11000000.0
2009-12-07 04:55:00,4.99053,4.99251,4.99053,4.99142,12000000.0
2009-12-07 04:56:00,4.99092,4.99234,4.99092,4.99155,16000000.0
2009-12-07 04:57:00,4.99159,4.99186,4.99089,4.99181,7000000.0
2009-12-07 04:58:00,4.99233,4.99239,4.99082,4.99236,13000000.0
2009-12-07 04:59:00,4.99211,4.99236,4.99071,4.99175,17000000.0
2009-12-07 05:00:00,4.99249,4.99253,4.99092,4.99225,10000000.0
2009-12-07 05:01:00,4.99244,4.99244,4.99036,4.99159,13000000.0
2009-12-07 05:02:00,4.99154,4.99238,4.99057,4.99179,18000000.0
2009-12-07 05:03:00,4.99248,4.99277,4.99153,4.99237,9000000.0
2009-12-07 05:04:00,4.99276,4.99277,4.9912,4.99255,12000000.0
2009-12-07 05:05:00,4.99104,4.9925,4.99104,4.99208,10000000.0
2009-12-07 05:06:00,4.99265,4.99278,4.99106,4.99278,20000000.0
2009-12-07 05:07:00,4.99123,4.99297,4.99123,4.99297,10000000.0
2009-12-07 05:08:00,4.99165,4.99285,4.99081,4.9916,17000000.0
2009-12-07 05:09:00,4.99156,4.99186,4.98932,4.98932,15000000.0
2009-12-07 05:10:00,4.98971,4.99064,4.98928,4.99064,10000000.0
2009-12-07 05:11:00,4.99134,4.99134,4.98952,4.99052,16000000.0
2009-12-07 05:12:00,4.99147,4.99184,4.99045,4.99096,7000000.0
2009-12-07 05:13:00,4.99053,4.99083,4.99,4.99083,12000000.0
2009-12-07 05:14:00,4.99078,4.99118,4.98972,4.99061,14000000.0
2009-12-07 05:15:00,4.99048,4.99116,4.98979,4.99005,16000000.0
2009-12-07 05:16:00,4.99059,4.99138,4.98931,4.99138,15000000.0
2009-12-07 05:17:00,4.99073,4.99145,4.98979,4.99145,10000000.0
2009-12-07 05:18:00,4.9905,4.99141,4.98984,4.99047,13000000.0
2009-12-07 05:19:00,4.99146,4.99161,4.98965,4.99093,13000000.0
2009-12-07 05:20:00,4.9907,4.99097,4.98966,4.98966,20000000.0
2009-12-07 05:21:00,4.99103,4.9917,4.99033,4.9917,9000000.0
2009-12-07 05:22:00,4.99109,4.99182,4.99015,4.9902,17000000.0
2009-12-07 05:23:00,4.9919,4.99218,4.99033,4.99033,14000000.0
2009-12-07 05:24:00,4.99126,4.9918,4.99076,4.99149,19000000.0
2009-12-07 05:25:00,4.99114,4.9917,4.99053,4.9917,13000000.0
2009-12-07 05:26:00,4.99116,4.99291,4.99087,4.99261,13000000.0
2009-12-07 05:27:00,4.99299,4.99335,4.9913,4.99197,13000000.0
2009-12-07 05:28:00,4.99234,4.99284,4.99172,4.99183,10000000.0
2009-12-07 05:29:00,4.99139,4.99295,4.99127,4.99166,17000000.0
2009-12-07 05:30:00,4.99146,4.99266,4.99107,4.99188,21000000.0
2009-12-07 05:31:00,4.99054,4.99288,4.99054,4.99061,13000000.0
2009-12-07 05:32:00,4.99259,4.99313,4.99106,4.99224,16000000.0
2009-12-07 05:33:00,4.99136,4.9925,4.99136,4.99226,13000000.0
2009-12-07 05:34:00,4.99358,4.99414,4.99101,4.99414,13000000.0
2009-12-07 05:35:00,4.99431,4.99431,4.99266,4.99298,14000000.0
2009-12-07 05:36:00,4.99219,4.9945,4.99215,4.99245,18000000.0
2009-12-07 05:37:00,4.99245,4.99381,4.99243,4.99243,12000000.0
2009-12-07 05:38:00,4.99309,4.99318,4.99182,4.99192,13000000.0
2009-12-07 05:39:00,4.99247,4.99355,4.99126,4.99248,21000000.0
2009-12-07 05:40:00,4.99172,4.9919,4.99059,4.99181,14000000.0
2009-12-07 05:41:00,4.99055,4.99135,4.98986,4.99129,13000000.0
2009-12-07 05:42:00,4.98963,4.99188,4.98963,4.99173,8000000.0
2009-12-07 05:43:00,4.99038,4.9913,4.99005,4.99021,13000000.0
2009-12-07 05:44:00,4.98992,4.99033,4.9892,4.98961,13000000.0
2009-12-07 05:45:00,4.98959,4.99022,4.98909,4.98999,24000000.0
2009-12-07 05:46:00,4.9906,4.99108,4.98937,4.99034,14000000.0
2009-12-07 05:47:00,4.98979,4.99078,4.9893,4.98991,11000000.0
2009-12-07 05:48:00,4.99016,4.99159,4.9901,4.99124,18000000.0
2009-12-07 05:49:00,4.99098,4.99132,4.98975,4.98975,10000000.0
2009-12-07 05:50:00,4.99031,4.99066,4.98959,4.98959,10000000.0
2009-12-07 05:51:00,4.99114,4.99226,4.99092,4.99178,11000000.0
2009-12-07 05:52:00,4.99118,4.99178,4.98985,4.99078,19000000.0
2009-12-07 05:53:00,4.99041,4.99117,4.99041,4.99099,15000000.0
2009-12-07 05:54:00,4.99165,4.99173,4.99078,4.99098,7000000.0
2009-12-07 05:55:00,4.99127,4.99208,4.99029,4.99029,12000000.0
2009-12-07 05:56:00,4.99089,4.99213,4.99023,4.99023,16000000.0
2009-12-07 05:57:00,4.99217,4.99221,4.99,4.99,11000000.0
2009-12-07 05:58:00,4.99101,4.99153,4.99015,4.99114,22000000.0
2009-12-07 05:59:00,4.99159,4.99213,4.99044,4.99044,9000000.0
2009-12-07 06:00:00,4.99199,4.99199,4.99041,4.99041,17000000.0
2009-12-07 06:01:00,4.99025,4.99237,4.99025,4.99162,18000000.0
2009-12-07 06:02:00,4.99026,4.99194,4.98999,4.9904,18000000.0
2009-12-07 06:03:00,4.9913,4.99173,4.99071,4.99154,16000000.0
2009-12-07 06:04:00,4.99135,4.99173,4.99104,4.9915,8000000.0
2009-12-07 06:05:00,4.992,4.99218,4.99079,4.99127,10000000.0
2009-12-07 06:06:00,4.99078,4.99158,4.98984,4.98998,27000000.0
2009-12-07 06:07:00,4.98988,4.99225,4.98988,4.9915,17000000.0
2009-12-07 06:08:00,4.99164,4.9921,4.99095,4.99095,14000000.0
2009-12-07 06:09:00,4.99152,4.99241,4.99076,4.9912,13000000.0
2009-12-07 06:10:00,4.99075,4.99186,4.9901,4.99138,14000000.0
2009-12-07 06:11:00,4.99146,4.99274,4.99087,4.99274,16000000.0
2009-12-07 06:12:00,4.99255,4.9927,4.99069,4.99106,17000000.0
2009-12-07 06:13:00,4.99071,4.99226,4.99025,4.99125,14000000.0
2009-12-07 06:14:00,4.99115,4.99116,4.99003,4.9906,12000000.0
2009-12-07 06:15:00,4.99051,4.99218,4.99015,4.99035,13000000.0
2009-12-07 06:16:00,4.991,4.99229,4.99086,4.99092,14000000.0
2009-12-07 06:17:00,4.99286,4.99291,4.99113,4.9914,11000000.0
2009-12-07 06:18:00,4.99123,4.99181,4.99042,4.99129,12000000.0
2009-12-07 06:19:00,4.99158,4.99158,4.9902,4.9902,19000000.0
2009-12-07 06:20:00,4.99112,4.99178,4.99065,4.99144,11000000.0
2009-12-07 06:21:00,4.99114,4.99177,4.99035,4.99177,9000000.0
2009-12-07 06:22:00,4.99211,4.99226,4.99075,4.99226,22000000.0
2009-12-07 06:23:00,4.99066,4.99216,4.99021,4.99091,18000000.0
2009-12-07 06:24:00,4.99111,4.99181,4.99023,4.99023,8000000.0
2009-12-07 06:25:00,4.99032,4.99126,4.99007,4.99091,9000000.0
2009-12-07 06:26:00,4.99138,4.99138,4.98933,4.99064,13000000.0
2009-12-07 06:27:00,4.99063,4.99073,4.98898,4.989,15000000.0
2009-12-07 06:28:00,4.99072,4.99082,4.98897,4.98944,18000000.0
2009-12-07 06:29:00,4.98971,4.99069,4.98902,4.98917,16000000.0
2009-12-07 06:30:00,4.9904,4.9904,4.9885,4.9885,10000000.0
2009-12-07 06:31:00,4.98921,4.99022,4.98839,4.9885,13000000.0
2009-12-07 06:32:00,4.98997,4.99125,4.9896,4.99125,10000000.0
2009-12-07 06:33:00,4.99062,4.99062,4.98891,4.9894,10000000.0
2009-12-07 06:34:00,4.98882,4.99035,4.98857,4.98929,15000000.0
2009-12-07 06:35:00,4.98934,4.9902,4.98911,4.98995,13000000.0
2009-12-07 06:36:00,4.99051,4.99051,4.98846,4.98846,23000000.0
2009-12-07 06:37:00,4.98924,4.98984,4.9888,4.98937,11000000.0
2009-12-07 06:38:00,4.98846,4.98943,4.98826,4.9889,17000000.0
2009-12-07 06:39:00,4.98977,4.99042,4.9893,4.98976,8000000.0
2009-12-07 06:40:00,4.98934,4.9904,4.98868,4.99021,15000000.0
2009-12-07 06:41:00,4.98958,4.99073,4.98894,4.98992,15000000.0
2009-12-07 06:42:00,4.98845,4.99049,4.98845,4.99024,16000000.0
2009-12-07 06:43:00,4.98945,4.99112,4.98945,4.99036,12000000.0
2009-12-07 06:44:00,4.99162,4.99231,4.99042,4.99074,13000000.0
2009-12-07 06:45:00,4.99069,4.99149,4.99002,4.99042,14000000.0
2009-12-07 06:46:00,4.99115,4.99258,4.99059,4.99194,12000000.0
2009-12-07 06:47:00,4.99166,4.99222,4.99022,4.99022,11000000.0
2009-12-07 06:48:00,4.99131,4.99207,4.9903,4.99178,15000000.0
2009-12-07 06:49:00,4.99114,4.99188,4.99001,4.99146,17000000.0
2009-12-07 06:50:00,4.99093,4.99106,4.98914,4.98987,13000000.0
2009-12-07 06:51:00,4.99102,4.99178,4.99023,4.99161,8000000.0
2009-12-07 06:52:00,4.99029,4.99162,4.99029,4.99092,14000000.0
2009-12-07 06:53:00,4.99133,4.99256,4.99072,4.99256,13000000.0
2009-12-07 06:54:00,4.99181,4.99238,4.99138,4.99199,8000000.0
2009-12-07 06:55:00,4.99141,4.99208,4.99066,4.99066,10000000.0
2009-12-07 06:56:00,4.99194,4.99245,4.99041,4.99041,11000000.0
2009-12-07 06:57:00,4.9912,4.99241,4.99105,4.99197,17000000.0
2009-12-07 06:58:00,4.99261,4.99277,4.99129,4.99129,12000000.0
2009-12-07 06:59:00,4.9925,4.99295,4.99129,4.99256,14000000.0
2009-12-07 07:00:00,4.99208,4.99258,4.99087,4.99197,11000000.0
2009-12-07 07:01:00,4.99146,4.99283,4.99035,4.99035,10000000.0
2009-12-07 07:02:00,4.99153,4.99203,4.98957,4.99102,14000000.0
2009-12-07 07:03:00,4.99144,4.99175,4.99093,4.99132,7000000.0
2009-12-07 07:04:00,4.9922,4.99289,4.99127,4.99188,16000000.0
2009-12-07 07:05:00,4.99162,4.99259,4.99134,4.99255,15000000.0
2009-12-07 07:06:00,4.99204,4.99294,4.99143,4.9918,16000000.0
2009-12-07 07:07:00,4.99148,4.9922,4.9908,4.99199,12000000.0
2009-12-07 07:08:00,4.99113,4.99157,4.99071,4.99131,8000000.0
2009-12-07 07:09:00,4.99109,4.99165,4.99033,4.99033,8000000.0
2009-12-07 07:10:00,4.99136,4.99177,4.99052,4.9916,16000000.0
2009-12-07 07:11:00,4.99196,4.99208,4.98978,4.99139,17000000.0
2009-12-07 07:12:00,4.99013,4.99122,4.98976,4.99122,20000000.0
2009-12-07 07:13:00,4.99017,4.99092,4.98878,4.99007,18000000.0
2009-12-07 07:14:00,4.99106,4.99137,4.9896,4.99068,11000000.0
2009-12-07 07:15:00,4.98994,4.99055,4.98891,4.98985,18000000.0
2009-12-07 07:16:00,4.99012,4.99054,4.98869,4.98994,18000000.0
2009-12-07 07:17:00,4.98909,4.99017,4.98909,4.98999,12000000.0
2009-12-07 07:18:00,4.99052,4.9906,4.9892,4.99018,18000000.0
2009-12-07 07:19:00,4.99044,4.99106,4.98926,4.9897,14000000.0
2009-12-07 07:20:00,4.99012,4.99117,4.98916,4.98952,18000000.0
2009-12-07 07:21:00,4.98967,4.99047,4.98873,4.98873,13000000.0
2009-12-07 07:22:00,4.9908,4.9908,4.9891,4.98985,14000000.0
2009-12-07 07:23:00,4.98953,4.99075,4.98929,4.98939,15000000.0
2009-12-07 07:24:00,4.99027,4.99088,4.98939,4.98939,16000000.0
2009-12-07 07:25:00,4.99074,4.991,4.99011,4.991,15000000.0
2009-12-07 07:26:00,4.99043,4.99156,4.98988,4.99059,13000000.0
2009-12-07 07:27:00,4.99043,4.99093,4.99029,4.99039,12000000.0
2009-12-07 07:28:00,4.9902,4.99153,4.98959,4.99075,22000000.0
2009-12-07 07:29:00,4.99165,4.99165,4.99014,4.99117,16000000.0
2009-12-07 07:30:00,4.99084,4.99238,4.99069,4.99183,14000000.0
2009-12-07 07:31:00,4.9924,4.9924,4.99054,4.99168,13000000.0
2009-12-07 07:32:00,4.98985,4.99186,4.98985,4.99097,9000000.0
2009-12-07 07:33:00,4.991,4.99128,4.99047,4.99083,7000000.0
2009-12-07 07:34:00,4.99124,4.99154,4.99089,4.99154,18000000.0
2009-12-07 07:35:00,4.99066,4.9917,4.9901,4.9917,9000000.0
2009-12-07 07:36:00,4.99194,4.99213,4.98947,4.98985,13000000.0
2009-12-07 07:37:00,4.99003,4.99063,4.98913,4.99063,11000000.0
2009-12-07 07:38:00,4.99031,4.99055,4.98914,4.98962,11000000.0
2009-12-07 07:39:00,4.98869,4.99033,4.98749,4.98878,19000000.0
2009-12-07 07:40:00,4.98764,4.98931,4.98716,4.98731,11000000.0
2009-12-07 07:41:00,4.98731,4.98831,4.98713,4.98736,7000000.0
2009-12-07 07:42:00,4.98796,4.98796,4.98606,4.98793,13000000.0
2009-12-07 07:43:00,4.98714,4.98878,4.98714,4.98807,14000000.0
2009-12-07 07:44:00,4.98786,4.98888,4.9873,4.98838,10000000.0
2009-12-07 07:45:00,4.98763,4.98885,4.98733,4.98733,8000000.0
2009-12-07 07:46:00,4.98889,4.98926,4.98751,4.98883,13000000.0
2009-12-07 07:47:00,4.98939,4.99015,4.98827,4.98948,15000000.0
2009-12-07 07:48:00,4.98997,4.99131,4.98887,4.99059,13000000.0
2009-12-07 07:49:00,4.9895,4.99225,4.9895,4.99225,10000000.0
2009-12-07 07:50:00,4.99187,4.9925,4.98996,4.99082,17000000.0
2009-12-07 07:51:00,4.99114,4.9925,4.99045,4.99045,16000000.0
2009-12-07 07:52:00,4.99159,4.99284,4.99103,4.99187,13000000.0
2009-12-07 07:53:00,4.99252,4.99364,4.9917,4.99364,10000000.0
2009-12-07 07:54:00,4.99297,4.99297,4.99139,4.99212,11000000.0
2009-12-07 07:55:00,4.98984,4.99152,4.98984,4.99058,12000000.0
2009-12-07 07:56:00,4.9892,4.99203,4.9892,4.99123,13000000.0
2009-12-07 07:57:00,4.99155,4.99254,4.99143,4.99194,8000000.0
2009-12-07 07:58:00,4.99285,4.99285,4.99117,4.99269,14000000.0
2009-12-07 07:59:00,4.99246,4.99396,4.99221,4.99348,15000000.0
2009-12-07 08:00:00,4.99378,4.99417,4.99264,4.99354,10000000.0
2009-12-07 08:01:00,4.99195,4.99366,4.99152,4.99152,13000000.0
2009-12-07 08:02:00,4.9925,4.99308,4.99136,4.99228,14000000.0
2009-12-07 08:03:00,4.99282,4.99404,4.99218,4.99282,12000000.0
2009-12-07 08:04:00,4.99281,4.99327,4.99188,4.99327,16000000.0
2009-12-07 08:05:00,4.9933,4.99369,4.99108,4.99214,14000000.0
2009-12-07 08:06:00,4.99353,4.99353,4.99182,4.99237,19000000.0
2009-12-07 08:07:00,4.9923,4.99304,4.99112,4.99278,19000000.0
2009-12-07 08:08:00,4.99185,4.99253,4.99123,4.99134,11000000.0
2009-12-07 08:09:00,4.99284,4.99308,4.99196,4.99247,10000000.0
2009-12-07 08:10:00,4.99172,4.99223,4.99055,4.99071,16000000.0
2009-12-07 08:11:00,4.99153,4.99159,4.98947,4.98962,9000000.0
2009-12-07 08:12:00,4.98837,4.98944,4.98817,4.98833,10000000.0
2009-12-07 08:13:00,4.98839,4.98918,4.98707,4.98745,11000000.0
2009-12-07 08:14:00,4.9886,4.9886,4.98661,4.98821,12000000.0
2009-12-07 08:15:00,4.98874,4.99016,4.98799,4.98859,15000000.0
2009-12-07 08:16:00,4.98892,4.99008,4.98784,4.98918,14000000.0
2009-12-07 08:17:00,4.98848,4.98907,4.98801,4.98859,10000000.0
2009-12-07 08:18:00,4.98812,4.98938,4.98812,4.98938,9000000.0
2009-12-07 08:19:00,4.99009,4.99037,4.98894,4.98961,11000000.0
2009-12-07 08:20:00,4.98978,4.99014,4.98927,4.98968,11000000.0
2009-12-07 08:21:00,4.98868,4.99145,4.98868,4.99145,20000000.0
2009-12-07 08:22:00,4.98895,4.99073,4.98895,4.99037,8000000.0
2009-12-07 08:23:00,4.98992,4.9916,4.98947,4.9916,12000000.0
2009-12-07 08:24:00,4.99036,4.99087,4.98903,4.98958,13000000.0
2009-12-07 08:25:00,4.98987,4.99066,4.98898,4.98961,12000000.0
2009-12-07 08:26:00,4.98885,4.99105,4.98885,4.9908,13000000.0
2009-12-07 08:27:00,4.99079,4.99136,4.9895,4.99116,11000000.0
2009-12-07 08:28:00,4.99048,4.99215,4.99048,4.99215,8000000.0
2009-12-07 08:29:00,4.99062,4.99228,4.99062,4.99228,12000000.0
2009-12-07 08:30:00,4.99165,4.99165,4.98958,4.99123,11000000.0
2009-12-07 08:31:00,4.98993,4.99102,4.98948,4.99097,10000000.0
2009-12-07 08:32:00,4.99083,4.99083,4.98889,4.99023,13000000.0
2009-12-07 08:33:00,4.99094,4.99094,4.98951,4.98957,11000000.0
2009-12-07 08:34:00,4.98944,4.99069,4.98906,4.98906,17000000.0
2009-12-07 08:35:00,4.99127,4.99163,4.99014,4.99092,11000000.0
2009-12-07 08:36:00,4.99,4.99132,4.99,4.99068,10000000.0
2009-12-07 08:37:00,4.9911,4.99146,4.9899,4.9899,9000000.0
2009-12-07 08:38:00,4.9898,4.9914,4.9898,4.9914,18000000.0
2009-12-07 08:39:00,4.99096,4.99096,4.98931,4.98983,8000000.0
2009-12-07 08:40:00,4.98983,4.98983,4.98835,4.98835,7000000.0
2009-12-07 08:41:00,4.99025,4.99063,4.98841,4.99003,16000000.0
2009-12-07 08:42:00,4.98996,4.99006,4.98873,4.98896,14000000.0
2009-12-07 08:43:00,4.98975,4.98988,4.98874,4.98937,12000000.0
2009-12-07 08:44:00,4.98907,4.99035,4.98907,4.98908,9000000.0
2009-12-07 08:45:00,4.99013,4.99168,4.9897,4.9903,18000000.0
2009-12-07 08:46:00,4.98986,4.99123,4.98949,4.9907,14000000.0
2009-12-07 08:47:00,4.98992,4.99208,4.98992,4.99091,18000000.0
2009-12-07 08:48:00,4.99162,4.99162,4.99015,4.99015,12000000.0
2009-12-07 08:49:00,4.9899,4.99147,4.9899,4.99008,14000000.0
2009-12-07 08:50:00,4.99182,4.99198,4.99021,4.99194,16000000.0
2009-12-07 08:51:00,4.99108,4.99161,4.98971,4.99054,21000000.0
2009-12-07 08:52:00,4.98962,4.99077,4.9893,4.9893,20000000.0
2009-12-07 08:53:00,4.9892,4.99047,4.9892,4.99047,7000000.0
2009-12-07 08:54:00,4.98977,4.99143,4.98953,4.99123,17000000.0
2009-12-07 08:55:00,4.99144,4.99209,4.99103,4.99204,12000000.0
2009-12-07 08:56:00,4.99267,4.99377,4.99139,4.99377,17000000.0
2009-12-07 08:57:00,4.99362,4.99362,4.99184,4.9927,16000000.0
2009-12-07 08:58:00,4.99313,4.99313,4.9913,4.9913,12000000.0
2009-12-07 08:59:00,4.99269,4.99295,4.99149,4.99232,13000000.0
2009-12-07 09:00:00,4.99326,4.99326,4.99094,4.99094,17000000.0
2009-12-07 09:01:00,4.99203,4.9928,4.99079,4.99218,13000000.0
2009-12-07 09:02:00,4.99161,4.9923,4.99125,4.99192,8000000.0
2009-12-07 09:03:00,4.99214,4.99269,4.99052,4.99079,16000000.0
2009-12-07 09:04:00,4.99169,4.99169,4.99045,4.99169,8000000.0
2009-12-07 09:05:00,4.99258,4.99274,4.99114,4.99235,11000000.0
2009-12-07 09:06:00,4.99209,4.99388,4.9914,4.99388,10000000.0
2009-12-07 09:07:00,4.99488,4.99514,4.99329,4.99485,10000000.0
2009-12-07 09:08:00,4.99521,4.99521,4.99272,4.99351,19000000.0
2009-12-07 09:09:00,4.99313,4.99384,4.99216,4.99347,16000000.0
2009-12-07 09:10:00,4.99292,4.99423,4.9922,4.99423,8000000.0
2009-12-07 09:11:00,4.99443,4.99605,4.99382,4.99605,11000000.0
2009-12-07 09:12:00,4.99453,4.99689,4.99453,4.9959,16000000.0
2009-12-07 09:13:00,4.99595,4.99664,4.99459,4.99622,15000000.0
2009-12-07 09:14:00,4.99683,4.99787,4.99514,4.99584,17000000.0
2009-12-07 09:15:00,4.99691,4.99873,4.99657,4.99873,12000000.0
2009-12-07 09:16:00,4.99887,4.99898,4.99678,4.99795,14000000.0
2009-12-07 09:17:00,4.997,4.99823,4.997,4.99757,14000000.0
2009-12-07 09:18:00,4.99789,4.99789,4.99559,4.99721,18000000.0
2009-12-07 09:19:00,4.99639,4.9981,4.99621,4.99621,14000000.0
2009-12-07 09:20:00,4.99837,4.99994,4.99676,4.99973,18000000.0
2009-12-07 09:21:00,4.99943,4.99982,4.99804,4.99944,17000000.0
2009-12-07 09:22:00,4.9997,4.99992,4.99792,4.99989,13000000.0
2009-12-07 09:23:00,4.99892,4.99892,4.9974,4.99761,12000000.0
2009-12-07 09:24:00,4.99729,4.99832,4.99662,4.99784,14000000.0
2009-12-07 09:25:00,4.99786,4.99883,4.99732,4.99823,9000000.0
2009-12-07 09:26:00,4.99805,4.99851,4.99729,4.99851,13000000.0
2009-12-07 09:27:00,4.99747,4.99886,4.99677,4.9978,13000000.0
2009-12-07 09:28:00,4.99746,4.99945,4.99659,4.99847,19000000.0
2009-12-07 09:29:00,4.99868,4.99874,4.99675,4.99821,14000000.0
2009-12-07 09:30:00,4.99799,4.99799,4.9967,4.99745,15000000.0
2009-12-07 09:31:00,4.99676,4.99904,4.99676,4.99778,11000000.0
2009-12-07 09:32:00,4.99867,4.99867,4.9963,4.99679,16000000.0
2009-12-07 09:33:00,4.99715,4.99784,4.99652,4.9976,9000000.0
2009-12-07 09:34:00,4.99742,4.99748,4.99568,4.99693,18000000.0
2009-12-07 09:35:00,4.99684,4.99691,4.99533,4.99691,14000000.0
2009-12-07 09:36:00,4.9965,4.99693,4.99538,4.99693,16000000.0
2009-12-07 09:37:00,4.99701,4.9973,4.9949,4.99548,20000000.0
2009-12-07 09:38:00,4.99626,4.99654,4.99473,4.99487,19000000.0
2009-12-07 09:39:00,4.99621,4.99676,4.99509,4.99519,16000000.0
2009-12-07 09:40:00,4.99508,4.99691,4.99508,4.99605,12000000.0
2009-12-07 09:41:00,4.99645,4.997,4.99519,4.99575,18000000.0
2009-12-07 09:42:00,4.99645,4.9977,4.99553,4.99553,16000000.0
2009-12-07 09:43:00,4.9966,4.99695,4.99494,4.99525,15000000.0
2009-12-07 09:44:00,4.99673,4.99702,4.99504,4.99628,13000000.0
2009-12-07 09:45:00,4.99448,4.99624,4.99426,4.99426,13000000.0
2009-12-07 09:46:00,4.99599,4.99632,4.99465,4.99541,17000000.0
2009-12-07 09:47:00,4.99533,4.99628,4.99492,4.9958,13000000.0
2009-12-07 09:48:00,4.99573,4.99573,4.99383,4.99566,16000000.0
2009-12-07 09:49:00,4.99602,4.99711,4.99475,4.99624,17000000.0
2009-12-07 09:50:00,4.99683,4.99721,4.99539,4.99672,12000000.0
2009-12-07 09:51:00,4.99606,4.99668,4.99466,4.99593,16000000.0
2009-12-07 09:52:00,4.99618,4.99671,4.99491,4.99651,16000000.0
2009-12-07 09:53:00,4.99626,4.99657,4.99423,4.99504,15000000.0
2009-12-07 09:54:00,4.99608,4.99636,4.99413,4.99505,15000000.0
2009-12-07 09:55:00,4.99541,4.99541,4.99406,4.99536,15000000.0
2009-12-07 09:56:00,4.99531,4.99592,4.99453,4.99592,17000000.0
2009-12-07 09:57:00,4.9949,4.99613,4.99427,4.99551,12000000.0
2009-12-07 09:58:00,4.99576,4.99698,4.99417,4.9967,14000000.0
2009-12-07 09:59:00,4.99701,4.99701,4.99551,4.99675,10000000.0
2009-12-07 10:00:00,4.99723,4.99763,4.99602,4.99756,11000000.0
2009-12-07 10:01:00,4.99815,4.99889,4.99679,4.99814,24000000.0
2009-12-07 10:02:00,4.9995,5.00062,4.99778,4.99985,14000000.0
2009-12-07 10:03:00,5.0,5.00116,4.99894,5.00022,16000000.0
2009-12-07 10:04:00,5.00018,5.00099,4.99984,5.00099,10000000.0
2009-12-07 10:05:00,5.0015,5.003,5.0007,5.003,10000000.0
2009-12-07 10:06:00,5.0028,5.00359,5.00206,5.00206,9000000.0
2009-12-07 10:07:00,5.00291,5.00325,5.00219,5.00325,11000000.0
2009-12-07 10:08:00,5.0038,5.0038,5.00179,5.00236,9000000.0
2009-12-07 10:09:00,5.00271,5.00503,5.00246,5.00323,11000000.0
2009-12-07 10:10:00,5.00459,5.00539,5.00331,5.00509,15000000.0
2009-12-07 10:11:00,5.00365,5.00543,5.00363,5.0046,16000000.0
2009-12-07 10:12:00,5.00507,5.00573,5.00377,5.0047,19000000.0
2009-12-07 10:13:00,5.00499,5.00499,5.00297,5.00427,9000000.0
2009-12-07 10:14:00,5.00417,5.00417,5.00298,5.00329,11000000.0
2009-12-07 10:15:00,5.00476,5.00497,5.00332,5.00456,8000000.0
2009-12-07 10:16:00,5.00448,5.00457,5.00274,5.00457,17000000.0
2009-12-07 10:17:00,5.0033,5.00531,5.0033,5.00518,16000000.0
2009-12-07 10:18:00,5.00558,5.00564,5.00414,5.00542,16000000.0
2009-12-07 10:19:00,5.00362,5.00487,5.00344,5.00469,17000000.0
2009-12-07 10:20:00,5.00414,5.00717,5.00414,5.0065,16000000.0
2009-12-07 10:21:00,5.00703,5.00719,5.00569,5.00678,7000000.0
2009-12-07 10:22:00,5.00732,5.00732,5.0054,5.00637,10000000.0
2009-12-07 10:23:00,5.00665,5.00699,5.00515,5.00699,14000000.0
2009-12-07 10:24:00,5.0066,5.00767,5.00555,5.00602,13000000.0
2009-12-07 10:25:00,5.00718,5.00718,5.0057,5.00676,12000000.0
2009-12-07 10:26:00,5.00696,5.00698,5.00564,5.00581,11000000.0
2009-12-07 10:27:00,5.00556,5.00698,5.00509,5.00635,13000000.0
2009-12-07 10:28:00,5.00649,5.00711,5.00544,5.00593,13000000.0
2009-12-07 10:29:00,5.00655,5.00721,5.00508,5.00721,11000000.0
2009-12-07 10:30:00,5.00881,5.0123,5.00881,5.0123,9000000.0
2009-12-07 10:31:00,5.01196,5.01258,5.0101,5.0101,16000000.0
2009-12-07 10:32:00,5.0109,5.01288,5.01034,5.01288,9000000.0
2009-12-07 10:33:00,5.01177,5.01214,5.01009,5.01087,12000000.0
2009-12-07 10:34:00,5.01328,5.01385,5.01147,5.01385,11000000.0
2009-12-07 10:35:00,5.01473,5.0169,5.01344,5.0169,17000000.0
2009-12-07 10:36:00,5.01802,5.02434,5.01665,5.02434,10000000.0
2009-12-07 10:37:00,5.02309,5.02457,5.01942,5.02354,15000000.0
2009-12-07 10:38:00,5.02224,5.02261,5.02058,5.02143,17000000.0
2009-12-07 10:39:00,5.02199,5.02243,5.02016,5.02016,13000000.0
2009-12-07 10:40:00,5.0214,5.02233,5.0207,5.02189,10000000.0
2009-12-07 10:41:00,5.02388,5.02639,5.02199,5.02639,15000000.0
2009-12-07 10:42:00,5.02664,5.02664,5.0245,5.02588,12000000.0
2009-12-07 10:43:00,5.02604,5.02604,5.0233,5.02404,13000000.0
2009-12-07 10:44:00,5.02193,5.02311,5.02003,5.02196,12000000.0
2009-12-07 10:45:00,5.02166,5.02254,5.02002,5.02254,13000000.0
2009-12-07 10:46:00,5.02148,5.02243,5.02048,5.02173,13000000.0
2009-12-07 10:47:00,5.0221,5.0221,5.02068,5.02191,7000000.0
2009-12-07 10:48:00,5.02034,5.02547,5.02034,5.02547,12000000.0
2009-12-07 10:49:00,5.02483,5.02575,5.02367,5.02525,10000000.0
2009-12-07 10:50:00,5.02507,5.02857,5.02507,5.02588,14000000.0
2009-12-07 10:51:00,5.0288,5.0288,5.02663,5.02777,11000000.0
2009-12-07 10:52:00,5.02783,5.02847,5.02654,5.02805,20000000.0
2009-12-07 10:53:00,5.03034,5.03169,5.02891,5.03169,9000000.0
2009-12-07 10:54:00,5.03121,5.03214,5.02959,5.03108,18000000.0
2009-12-07 10:55:00,5.0314,5.03144,5.02915,5.02915,10000000.0
2009-12-07 10:56:00,5.03018,5.03018,5.02888,5.02947,11000000.0
2009-12-07 10:57:00,5.02822,5.02953,5.02797,5.02953,8000000.0
2009-12-07 10:58:00,5.0294,5.03067,5.02877,5.03043,10000000.0
2009-12-07 10:59:00,5.03141,5.03264,5.0293,5.03264,10000000.0
2009-12-07 11:00:00,5.03327,5.03357,5.0317,5.03351,15000000.0
2009-12-07 11:01:00,5.03348,5.03484,5.0326,5.03444,12000000.0
2009-12-07 11:02:00,5.0352,5.0364,5.03444,5.03577,8000000.0
2009-12-07 11:03:00,5.03673,5.03673,5.03405,5.03452,11000000.0
2009-12-07 11:04:00,5.03372,5.03372,5.03179,5.03211,15000000.0
2009-12-07 11:05:00,5.03194,5.03194,5.03004,5.0316,17000000.0
2009-12-07 11:06:00,5.02984,5.03201,5.02971,5.03185,12000000.0
2009-12-07 11:07:00,5.03121,5.03121,5.02901,5.03001,11000000.0
2009-12-07 11:08:00,5.02989,5.03078,5.02877,5.0301,22000000.0
2009-12-07 11:09:00,5.02978,5.0305,5.02896,5.03037,9000000.0
2009-12-07 11:10:00,5.03086,5.03207,5.0296,5.03207,16000000.0
2009-12-07 11:11:00,5.03232,5.03232,5.02888,5.02898,7000000.0
2009-12-07 11:12:00,5.02831,5.02903,5.02673,5.02853,15000000.0
2009-12-07 11:13:00,5.02715,5.02864,5.02715,5.02864,11000000.0
2009-12-07 11:14:00,5.02873,5.02924,5.02715,5.02853,18000000.0
2009-12-07 11:15:00,5.02683,5.02816,5.0267,5.02816,11000000.0
2009-12-07 11:16:00,5.02772,5.02854,5.02685,5.02685,13000000.0
2009-12-07 11:17:00,5.02814,5.02814,5.0262,5.02775,13000000.0
2009-12-07 11:18:00,5.02739,5.0283,5.0265,5.02786,9000000.0
2009-12-07 11:19:00,5.02856,5.02856,5.02716,5.02816,17000000.0
2009-12-07 11:20:00,5.02734,5.02806,5.02644,5.02749,14000000.0
2009-12-07 11:21:00,5.02769,5.02769,5.02426,5.02607,14000000.0
2009-12-07 11:22:00,5.02554,5.02567,5.02353,5.02529,22000000.0
2009-12-07 11:23:00,5.0258,5.02613,5.02424,5.02613,8000000.0
2009-12-07 11:24:00,5.02611,5.02611,5.02411,5.02582,18000000.0
2009-12-07 11:25:00,5.02463,5.02618,5.02402,5.02529,9000000.0
2009-12-07 11:26:00,5.02549,5.02672,5.0251,5.02672,15000000.0
2009-12-07 11:27:00,5.02681,5.02732,5.02563,5.02569,10000000.0
2009-12-07 11:28:00,5.0261,5.0261,5.02413,5.02465,13000000.0
2009-12-07 11:29:00,5.0237,5.02474,5.02289,5.02445,17000000.0
2009-12-07 11:30:00,5.02326,5.02554,5.02326,5.0248,13000000.0
2009-12-07 11:31:00,5.02412,5.02498,5.02357,5.02495,12000000.0
2009-12-07 11:32:00,5.02427,5.02464,5.02252,5.02459,20000000.0
2009-12-07 11:33:00,5.02423,5.02448,5.02315,5.02393,16000000.0
2009-12-07 11:34:00,5.02456,5.02456,5.02253,5.02415,13000000.0
2009-12-07 11:35:00,5.02429,5.02468,5.02268,5.0232,14000000.0
2009-12-07 11:36:00,5.02395,5.02424,5.02292,5.02387,11000000.0
2009-12-07 11:37:00,5.02308,5.02388,5.02235,5.02253,16000000.0
2009-12-07 11:38:00,5.02361,5.02365,5.02271,5.02343,8000000.0
2009-12-07 11:39:00,5.02353,5.02353,5.02233,5.02315,11000000.0
2009-12-07 11:40:00,5.02322,5.02402,5.02172,5.02359,12000000.0
2009-12-07 11:41:00,5.02367,5.02367,5.0224,5.02357,10000000.0
2009-12-07 11:42:00,5.02373,5.02491,5.02291,5.02491,10000000.0
2009-12-07 11:43:00,5.02315,5.02444,5.02226,5.02352,17000000.0
2009-12-07 11:44:00,5.02322,5.02332,5.02212,5.02304,15000000.0
2009-12-07 11:45:00,5.02189,5.02248,5.0208,5.02107,16000000.0
2009-12-07 11:46:00,5.02269,5.02275,5.0213,5.0217,7000000.0
2009-12-07 11:47:00,5.02237,5.02269,5.02111,5.02218,16000000.0
2009-12-07 11:48:00,5.02259,5.02311,5.02164,5.02256,13000000.0
2009-12-07 11:49:00,5.0235,5.02391,5.02275,5.02391,10000000.0
2009-12-07 11:50:00,5.02372,5.02396,5.02197,5.02345,12000000.0
2009-12-07 11:51:00,5.02358,5.02376,5.0224,5.02303,14000000.0
2009-12-07 11:52:00,5.02322,5.02397,5.02195,5.02195,18000000.0
2009-12-07 11:53:00,5.02255,5.02351,5.02184,5.02243,16000000.0
2009-12-07 11:54:00,5.02235,5.02302,5.02179,5.02297,8000000.0
2009-12-07 11:55:00,5.02347,5.02369,5.0223,5.02344,8000000.0
2009-12-07 11:56:00,5.02331,5.02331,5.02195,5.02318,8000000.0
2009-12-07 11:57:00,5.02196,5.02295,5.02136,5.02229,11000000.0
2009-12-07 11:58:00,5.02101,5.02163,5.01996,5.02118,14000000.0
2009-12-07 11:59:00,5.02003,5.02095,5.0192,5.0209,11000000.0
2009-12-07 12:00:00,5.01892,5.0209,5.01884,5.02061,15000000.0
2009-12-07 12:01:00,5.02098,5.02101,5.01852,5.01985,13000000.0
2009-12-07 12:02:00,5.01996,5.02083,5.01877,5.02035,15000000.0
2009-12-07 12:03:00,5.0202,5.02117,5.01928,5.02117,11000000.0
2009-12-07 12:04:00,5.01993,5.02092,5.01993,5.02092,9000000.0
2009-12-07 12:05:00,5.02108,5.02108,5.01965,5.02049,9000000.0
2009-12-07 12:06:00,5.02059,5.02132,5.01965,5.02095,15000000.0
2009-12-07 12:07:00,5.02207,5.02225,5.01982,5.02036,11000000.0
2009-12-07 12:08:00,5.02082,5.02133,5.01999,5.02032,8000000.0
2009-12-07 12:09:00,5.02122,5.02213,5.02065,5.02173,18000000.0
2009-12-07 12:10:00,5.0215,5.02351,5.0215,5.02199,14000000.0
2009-12-07 12:11:00,5.02384,5.02396,5.02319,5.02319,9000000.0
2009-12-07 12:12:00,5.02402,5.02402,5.02095,5.02095,18000000.0
2009-12-07 12:13:00,5.02262,5.02262,5.02017,5.02041,12000000.0
2009-12-07 12:14:00,5.02133,5.02133,5.01914,5.02078,10000000.0
2009-12-07 12:15:00,5.02034,5.02035,5.01803,5.01879,8000000.0
2009-12-07 12:16:00,5.01985,5.01988,5.01838,5.01928,14000000.0
2009-12-07 12:17:00,5.01799,5.01946,5.01773,5.01937,13000000.0
2009-12-07 12:18:00,5.01893,5.01893,5.01792,5.01892,10000000.0
2009-12-07 12:19:00,5.01952,5.02058,5.01911,5.02032,11000000.0
2009-12-07 12:20:00,5.01954,5.02023,5.01916,5.02,8000000.0
2009-12-07 12:21:00,5.02003,5.02026,5.01816,5.01816,20000000.0
2009-12-07 12:22:00,5.01809,5.01921,5.01551,5.01784,14000000.0
2009-12-07 12:23:00,5.01684,5.01725,5.01547,5.01725,11000000.0
2009-12-07 12:24:00,5.01653,5.01738,5.01591,5.01727,17000000.0
2009-12-07 12:25:00,5.01787,5.01787,5.01635,5.01771,12000000.0
2009-12-07 12:26:00,5.01708,5.01792,5.01609,5.01792,7000000.0
2009-12-07 12:27:00,5.01775,5.01775,5.01596,5.01683,7000000.0
2009-12-07 12:28:00,5.01594,5.01726,5.01556,5.01562,19000000.0
2009-12-07 12:29:00,5.017,5.01727,5.01573,5.01684,12000000.0
2009-12-07 12:30:00,5.01708,5.01708,5.01414,5.01478,10000000.0
2009-12-07 12:31:00,5.01418,5.01418,5.01155,5.01328,12000000.0
2009-12-07 12:32:00,5.01412,5.01443,5.01252,5.01431,12000000.0
2009-12-07 12:33:00,5.01445,5.01447,5.01274,5.01446,15000000.0
2009-12-07 12:34:00,5.01426,5.01476,5.01287,5.0135,12000000.0
2009-12-07 12:35:00,5.01431,5.0148,5.01313,5.01325,12000000.0
2009-12-07 12:36:00,5.01398,5.01415,5.01249,5.01415,15000000.0
2009-12-07 12:37:00,5.01403,5.01403,5.01247,5.01266,8000000.0
2009-12-07 12:38:00,5.01356,5.01543,5.01285,5.01527,15000000.0
2009-12-07 12:39:00,5.01511,5.01535,5.01389,5.01494,14000000.0
2009-12-07 12:40:00,5.01511,5.01511,5.01322,5.01509,18000000.0
2009-12-07 12:41:00,5.0139,5.01471,5.01364,5.01457,11000000.0
2009-12-07 12:42:00,5.01342,5.01509,5.01291,5.01407,17000000.0
2009-12-07 12:43:00,5.01507,5.01587,5.01468,5.01587,11000000.0
2009-12-07 12:44:00,5.0158,5.01615,5.01497,5.01615,13000000.0
2009-12-07 12:45:00,5.01642,5.01642,5.01471,5.01611,10000000.0
2009-12-07 12:46:00,5.01568,5.01654,5.01499,5.01555,20000000.0
2009-12-07 12:47:00,5.01678,5.01689,5.01492,5.01621,10000000.0
2009-12-07 12:48:00,5.01555,5.01555,5.01435,5.01511,10000000.0
2009-12-07 12:49:00,5.01502,5.01587,5.01387,5.01387,15000000.0
2009-12-07 12:50:00,5.01426,5.0171,5.01426,5.01515,14000000.0
2009-12-07 12:51:00,5.01466,5.01662,5.01454,5.01662,14000000.0
2009-12-07 12:52:00,5.01646,5.01696,5.01534,5.01696,9000000.0
2009-12-07 12:53:00,5.01661,5.01679,5.01513,5.01679,9000000.0
2009-12-07 12:54:00,5.01655,5.01738,5.01509,5.01626,20000000.0
2009-12-07 12:55:00,5.01515,5.01792,5.01515,5.01693,12000000.0
2009-12-07 12:56:00,5.01783,5.01799,5.01685,5.01693,7000000.0
2009-12-07 12:57:00,5.01721,5.01789,5.01657,5.01757,13000000.0
2009-12-07 12:58:00,5.01853,5.01897,5.01732,5.01865,16000000.0
2009-12-07 12:59:00,5.01903,5.01935,5.01776,5.01853,14000000.0
2009-12-07 13:00:00,5.01886,5.02048,5.01865,5.02048,12000000.0
2009-12-07 13:01:00,5.01983,5.02037,5.01905,5.01905,17000000.0
2009-12-07 13:02:00,5.01894,5.0208,5.01881,5.01974,10000000.0
2009-12-07 13:03:00,5.01997,5.01997,5.01761,5.01995,22000000.0
2009-12-07 13:04:00,5.02003,5.02039,5.01853,5.01902,20000000.0
2009-12-07 13:05:00,5.02047,5.02055,5.01867,5.02026,14000000.0
2009-12-07 13:06:00,5.01993,5.02042,5.01829,5.02042,17000000.0
2009-12-07 13:07:00,5.0179,5.02017,5.0179,5.01932,22000000.0
2009-12-07 13:08:00,5.01862,5.01895,5.01677,5.01762,12000000.0
2009-12-07 13:09:00,5.01764,5.01949,5.01727,5.01894,12000000.0
2009-12-07 13:10:00,5.01782,5.0189,5.0169,5.01793,20000000.0
2009-12-07 13:11:00,5.01723,5.01926,5.01723,5.01883,12000000.0
2009-12-07 13:12:00,5.01938,5.01954,5.01791,5.01791,16000000.0
2009-12-07 13:13:00,5.01825,5.01933,5.01732,5.01933,14000000.0
2009-12-07 13:14:00,5.0188,5.01939,5.01741,5.01904,17000000.0
2009-12-07 13:15:00,5.01915,5.01975,5.01855,5.01926,7000000.0
2009-12-07 13:16:00,5.01953,5.01953,5.01846,5.0195,9000000.0
2009-12-07 13:17:00,5.01969,5.01996,5.0183,5.01989,15000000.0
2009-12-07 13:18:00,5.0199,5.02038,5.01862,5.02031,17000000.0
2009-12-07 13:19:00,5.02044,5.02056,5.01909,5.0202,15000000.0
2009-12-07 13:20:00,5.02049,5.02051,5.01919,5.02035,12000000.0
2009-12-07 13:21:00,5.02086,5.02168,5.01901,5.02104,24000000.0
2009-12-07 13:22:00,5.02029,5.02061,5.01899,5.01979,12000000.0
2009-12-07 13:23:00,5.01987,5.02057,5.01899,5.02057,12000000.0
2009-12-07 13:24:00,5.01901,5.02128,5.01901,5.02117,18000000.0
2009-12-07 13:25:00,5.01994,5.02178,5.01961,5.01961,12000000.0
2009-12-07 13:26:00,5.01928,5.02096,5.01915,5.0206,12000000.0
2009-12-07 13:27:00,5.02091,5.02091,5.01997,5.02041,9000000.0
2009-12-07 13:28:00,5.02133,5.02141,5.01984,5.02137,15000000.0
2009-12-07 13:29:00,5.02095,5.02149,5.01994,5.02149,14000000.0
2009-12-07 13:30:00,5.01926,5.02095,5.01926,5.02037,11000000.0
2009-12-07 13:31:00,5.02114,5.02114,5.01967,5.02052,11000000.0
2009-12-07 13:32:00,5.02067,5.02067,5.01822,5.01822,8000000.0
2009-12-07 13:33:00,5.01943,5.02004,5.01842,5.01851,14000000.0
2009-12-07 13:34:00,5.01999,5.01999,5.01792,5.01884,11000000.0
2009-12-07 13:35:00,5.01942,5.01967,5.01773,5.01962,16000000.0
2009-12-07 13:36:00,5.01984,5.02055,5.01897,5.02055,8000000.0
2009-12-07 13:37:00,5.02076,5.02076,5.01857,5.01857,17000000.0
2009-12-07 13:38:00,5.01985,5.02,5.01815,5.0197,14000000.0
2009-12-07 13:39:00,5.02002,5.02078,5.01889,5.02078,10000000.0
2009-12-07 13:40:00,5.02038,5.02038,5.01793,5.01942,8000000.0
2009-12-07 13:41:00,5.02077,5.0208,5.01894,5.02005,11000000.0
2009-12-07 13:42:00,5.02061,5.02076,5.01913,5.02076,14000000.0
2009-12-07 13:43:00,5.02058,5.02137,5.01961,5.0211,11000000.0
2009-12-07 13:44:00,5.02201,5.02246,5.02118,5.02246,11000000.0
2009-12-07 13:45:00,5.02254,5.02296,5.02139,5.02285,14000000.0
2009-12-07 13:46:00,5.02156,5.02366,5.02156,5.02366,11000000.0
2009-12-07 13:47:00,5.02262,5.02343,5.02188,5.02327,13000000.0
2009-12-07 13:48:00,5.02386,5.02386,5.02163,5.02226,14000000.0
2009-12-07 13:49:00,5.02306,5.0237,5.02184,5.02235,12000000.0
2009-12-07 13:50:00,5.02285,5.02365,5.02187,5.02365,16000000.0
2009-12-07 13:51:00,5.02365,5.0241,5.02207,5.02334,14000000.0
2009-12-07 13:52:00,5.0221,5.024,5.0221,5.02266,10000000.0
2009-12-07 13:53:00,5.02219,5.02468,5.02219,5.02431,10000000.0
2009-12-07 13:54:00,5.02313,5.02457,5.02284,5.02379,8000000.0
2009-12-07 13:55:00,5.02446,5.02485,5.02281,5.02485,13000000.0
2009-12-07 13:56:00,5.02458,5.02496,5.0233,5.02496,17000000.0
2009-12-07 13:57:00,5.02483,5.02516,5.02399,5.02506,13000000.0
2009-12-07 13:58:00,5.02477,5.02505,5.02305,5.02359,7000000.0
2009-12-07 13:59:00,5.02473,5.02473,5.02289,5.02422,9000000.0
2009-12-07 14:00:00,5.02454,5.02463,5.02284,5.02403,7000000.0
2009-12-07 14:01:00,5.02318,5.02478,5.0228,5.02415,11000000.0
2009-12-07 14:02:00,5.02409,5.02454,5.02277,5.02344,19000000.0
2009-12-07 14:03:00,5.02452,5.02486,5.02289,5.02402,13000000.0
2009-12-07 14:04:00,5.02487,5.02501,5.02312,5.02465,22000000.0
2009-12-07 14:05:00,5.02357,5.02537,5.02339,5.02396,17000000.0
2009-12-07 14:06:00,5.02388,5.02439,5.02261,5.02405,11000000.0
2009-12-07 14:07:00,5.02394,5.02394,5.02194,5.02305,9000000.0
2009-12-07 14:08:00,5.02318,5.02402,5.02259,5.02365,11000000.0
2009-12-07 14:09:00,5.02371,5.024,5.02241,5.024,12000000.0
2009-12-07 14:10:00,5.024,5.02485,5.02284,5.02444,13000000.0
2009-12-07 14:11:00,5.02415,5.0248,5.02305,5.02429,14000000.0
2009-12-07 14:12:00,5.02438,5.02516,5.02348,5.02516,11000000.0
2009-12-07 14:13:00,5.02507,5.02622,5.02459,5.02622,11000000.0
2009-12-07 14:14:00,5.02597,5.02627,5.02482,5.02564,7000000.0
2009-12-07 14:15:00,5.02419,5.02545,5.02335,5.02541,14000000.0
2009-12-07 14:16:00,5.02508,5.02517,5.02324,5.02357,13000000.0
2009-12-07 14:17:00,5.025,5.02637,5.02422,5.02637,22000000.0
2009-12-07 14:18:00,5.0261,5.0283,5.02572,5.0283,15000000.0
2009-12-07 14:19:00,5.02687,5.02873,5.02687,5.02792,12000000.0
2009-12-07 14:20:00,5.02675,5.02781,5.0264,5.02753,7000000.0
2009-12-07 14:21:00,5.02724,5.02724,5.02563,5.02624,13000000.0
2009-12-07 14:22:00,5.02645,5.02645,5.02549,5.02576,8000000.0
2009-12-07 14:23:00,5.02583,5.02722,5.02561,5.02722,11000000.0
2009-12-07 14:24:00,5.02666,5.02772,5.02602,5.02746,13000000.0
2009-12-07 14:25:00,5.02725,5.02837,5.02638,5.02837,15000000.0
2009-12-07 14:26:00,5.02827,5.02827,5.02702,5.02702,8000000.0
2009-12-07 14:27:00,5.02882,5.029,5.02746,5.02894,10000000.0
2009-12-07 14:28:00,5.02913,5.02913,5.02698,5.02698,11000000.0
2009-12-07 14:29:00,5.02851,5.0287,5.02726,5.02736,21000000.0
2009-12-07 14:30:00,5.02703,5.028,5.02615,5.0277,11000000.0
2009-12-07 14:31:00,5.0279,5.0279,5.02576,5.02745,17000000.0
2009-12-07 14:32:00,5.02771,5.02774,5.02474,5.02611,15000000.0
2009-12-07 14:33:00,5.02681,5.02681,5.02533,5.02612,8000000.0
2009-12-07 14:34:00,5.02605,5.02679,5.02568,5.02677,9000000.0
2009-12-07 14:35:00,5.02749,5.02842,5.02637,5.02842,11000000.0
2009-12-07 14:36:00,5.02787,5.02862,5.02699,5.02835,15000000.0
2009-12-07 14:37:00,5.02778,5.02795,5.02648,5.02758,8000000.0
2009-12-07 14:38:00,5.02739,5.02739,5.0256,5.02658,10000000.0
2009-12-07 14:39:00,5.02515,5.02602,5.02472,5.0258,19000000.0
2009-12-07 14:40:00,5.02617,5.02682,5.02527,5.02586,15000000.0
2009-12-07 14:41:00,5.02493,5.02608,5.02452,5.02544,15000000.0
2009-12-07 14:42:00,5.02413,5.02525,5.02354,5.02448,17000000.0
2009-12-07 14:43:00,5.02392,5.02547,5.02348,5.02415,15000000.0
2009-12-07 14:44:00,5.0261,5.02667,5.02481,5.02667,15000000.0
2009-12-07 14:45:00,5.02687,5.02687,5.0246,5.0246,9000000.0
2009-12-07 14:46:00,5.02574,5.02619,5.02382,5.02382,11000000.0
2009-12-07 14:47:00,5.02389,5.02508,5.02246,5.02397,12000000.0
2009-12-07 14:48:00,5.02373,5.02422,5.02221,5.02364,12000000.0
2009-12-07 14:49:00,5.02256,5.02291,5.02044,5.02197,12000000.0
2009-12-07 14:50:00,5.02088,5.02276,5.02021,5.02247,15000000.0
2009-12-07 14:51:00,5.02177,5.02237,5.02072,5.02091,10000000.0
2009-12-07 14:52:00,5.02248,5.0225,5.02096,5.02249,13000000.0
2009-12-07 14:53:00,5.02205,5.02246,5.02116,5.02246,13000000.0
2009-12-07 14:54:00,5.02098,5.0222,5.02087,5.0218,9000000.0
2009-12-07 14:55:00,5.02123,5.0218,5.01978,5.02133,16000000.0
2009-12-07 14:56:00,5.02012,5.02294,5.02012,5.02294,15000000.0
2009-12-07 14:57:00,5.0234,5.02426,5.0216,5.02336,15000000.0
2009-12-07 14:58:00,5.02345,5.02409,5.0225,5.02409,11000000.0
2009-12-07 14:59:00,5.0247,5.0249,5.02322,5.02486,14000000.0
2009-12-07 15:00:00,5.02492,5.02549,5.02325,5.02511,18000000.0
2009-12-07 15:01:00,5.02372,5.02509,5.02338,5.02419,12000000.0
2009-12-07 15:02:00,5.02337,5.02498,5.02337,5.02486,7000000.0
2009-12-07 15:03:00,5.02339,5.02455,5.0228,5.0228,18000000.0
2009-12-07 15:04:00,5.02264,5.02454,5.02264,5.02394,21000000.0
2009-12-07 15:05:00,5.02488,5.02641,5.02389,5.02515,13000000.0
2009-12-07 15:06:00,5.02679,5.02798,5.02535,5.02689,14000000.0
2009-12-07 15:07:00,5.02685,5.02739,5.02575,5.02606,22000000.0
2009-12-07 15:08:00,5.02584,5.02646,5.02516,5.02635,10000000.0
2009-12-07 15:09:00,5.02649,5.02758,5.02555,5.02758,9000000.0
2009-12-07 15:10:00,5.02565,5.02767,5.02565,5.02767,14000000.0
2009-12-07 15:11:00,5.02752,5.02812,5.02645,5.02751,12000000.0
2009-12-07 15:12:00,5.02664,5.02704,5.02528,5.02528,13000000.0
2009-12-07 15:13:00,5.02532,5.02678,5.02471,5.02678,12000000.0
2009-12-07 15:14:00,5.02638,5.02681,5.02535,5.02677,10000000.0
2009-12-07 15:15:00,5.02666,5.02666,5.02447,5.02578,16000000.0
2009-12-07 15:16:00,5.02538,5.02655,5.02477,5.02623,15000000.0
2009-12-07 15:17:00,5.02474,5.0267,5.02469,5.02666,14000000.0
2009-12-07 15:18:00,5.02642,5.02642,5.02473,5.02553,12000000.0
2009-12-07 15:19:00,5.02572,5.02628,5.02461,5.02628,11000000.0
2009-12-07 15:20:00,5.02449,5.02622,5.02439,5.02556,14000000.0
2009-12-07 15:21:00,5.02603,5.02614,5.02407,5.02528,14000000.0
2009-12-07 15:22:00,5.02555,5.02555,5.0238,5.02486,10000000.0
2009-12-07 15:23:00,5.02464,5.02464,5.02253,5.02381,11000000.0
2009-12-07 15:24:00,5.02411,5.02411,5.02227,5.0236,10000000.0
2009-12-07 15:25:00,5.02375,5.02435,5.0223,5.0233,16000000.0
2009-12-07 15:26:00,5.02383,5.02383,5.02196,5.02215,15000000.0
2009-12-07 15:27:00,5.02323,5.02341,5.02161,5.02341,10000000.0
2009-12-07 15:28:00,5.02215,5.02311,5.02192,5.02311,11000000.0
2009-12-07 15:29:00,5.02249,5.02333,5.02143,5.02272,19000000.0
2009-12-07 15:30:00,5.02224,5.02234,5.02085,5.02143,10000000.0
2009-12-07 15:31:00,5.02216,5.02252,5.02102,5.02102,14000000.0
2009-12-07 15:32:00,5.02208,5.02298,5.02147,5.02298,12000000.0
2009-12-07 15:33:00,5.02074,5.02234,5.02074,5.02187,20000000.0
2009-12-07 15:34:00,5.0218,5.0224,5.01993,5.02081,12000000.0
2009-12-07 15:35:00,5.02104,5.02104,5.01966,5.02081,12000000.0
2009-12-07 15:36:00,5.02094,5.02209,5.02005,5.02209,10000000.0
2009-12-07 15:37:00,5.02001,5.02128,5.01982,5.02124,10000000.0
2009-12-07 15:38:00,5.01994,5.02124,5.01994,5.0203,13000000.0
2009-12-07 15:39:00,5.01975,5.01993,5.01874,5.01961,7000000.0
2009-12-07 15:40:00,5.01828,5.0202,5.01774,5.0202,10000000.0
2009-12-07 15:41:00,5.02019,5.02019,5.01901,5.02001,9000000.0
2009-12-07 15:42:00,5.01932,5.01932,5.01797,5.01927,13000000.0
2009-12-07 15:43:00,5.01759,5.01957,5.01759,5.01881,16000000.0
2009-12-07 15:44:00,5.01902,5.01903,5.01584,5.01737,14000000.0
2009-12-07 15:45:00,5.0175,5.01789,5.01567,5.01691,15000000.0
2009-12-07 15:46:00,5.01814,5.01847,5.01616,5.01847,13000000.0
2009-12-07 15:47:00,5.01829,5.01858,5.01782,5.01852,9000000.0
2009-12-07 15:48:00,5.01787,5.01883,5.01654,5.01715,21000000.0
2009-12-07 15:49:00,5.01713,5.01844,5.01639,5.01753,23000000.0
2009-12-07 15:50:00,5.01785,5.01796,5.01665,5.01736,12000000.0
2009-12-07 15:51:00,5.01835,5.01835,5.01662,5.01662,19000000.0
2009-12-07 15:52:00,5.01797,5.01948,5.01783,5.01919,15000000.0
2009-12-07 15:53:00,5.0196,5.02048,5.01818,5.02047,14000000.0
2009-12-07 15:54:00,5.02086,5.02107,5.01864,5.02087,15000000.0
2009-12-07 15:55:00,5.0214,5.02173,5.02,5.02173,12000000.0
2009-12-07 15:56:00,5.02124,5.02145,5.02032,5.02145,18000000.0
2009-12-07 15:57:00,5.02164,5.02186,5.02041,5.02157,10000000.0
2009-12-07 15:58:00,5.01996,5.0216,5.01996,5.02067,22000000.0
2009-12-07 15:59:00,5.02137,5.02202,5.02048,5.02118,12000000.0
2009-12-07 16:00:00,5.02181,5.02195,5.02014,5.02157,12000000.0
2009-12-07 16:01:00,5.02133,5.02219,5.02036,5.02058,12000000.0
2009-12-07 16:02:00,5.02014,5.0221,5.01997,5.02078,13000000.0
2009-12-07 16:03:00,5.02099,5.02146,5.01959,5.02146,13000000.0
2009-12-07 16:04:00,5.02201,5.02212,5.02095,5.02212,11000000.0
2009-12-07 16:05:00,5.02277,5.02323,5.0216,5.02269,9000000.0
2009-12-07 16:06:00,5.02397,5.02436,5.02258,5.02436,14000000.0
2009-12-07 16:07:00,5.02515,5.02523,5.02348,5.02453,15000000.0
2009-12-07 16:08:00,5.02545,5.02626,5.02382,5.02589,15000000.0
2009-12-07 16:09:00,5.02418,5.0255,5.02394,5.02514,17000000.0
2009-12-07 16:10:00,5.02547,5.02564,5.0241,5.02522,14000000.0
2009-12-07 16:11:00,5.02503,5.02507,5.02369,5.02478,9000000.0
2009-12-07 16:12:00,5.02328,5.02419,5.02211,5.02222,15000000.0
2009-12-07 16:13:00,5.02373,5.02495,5.02299,5.02495,14000000.0
2009-12-07 16:14:00,5.02486,5.02548,5.02341,5.02508,12000000.0
2009-12-07 16:15:00,5.02547,5.02623,5.02452,5.02609,14000000.0
2009-12-07 16:16:00,5.02652,5.02652,5.02334,5.02503,13000000.0
2009-12-07 16:17:00,5.02347,5.0238,5.02162,5.02308,18000000.0
2009-12-07 16:18:00,5.02154,5.02255,5.02115,5.02133,13000000.0
2009-12-07 16:19:00,5.02116,5.02116,5.01896,5.02078,8000000.0
2009-12-07 16:20:00,5.02057,5.02149,5.01979,5.01979,13000000.0
2009-12-07 16:21:00,5.01965,5.02107,5.01914,5.0209,12000000.0
2009-12-07 16:22:00,5.02128,5.02193,5.02056,5.02162,11000000.0
2009-12-07 16:23:00,5.02241,5.02258,5.0207,5.02231,14000000.0
2009-12-07 16:24:00,5.02219,5.02287,5.02007,5.02211,15000000.0
2009-12-07 16:25:00,5.02406,5.02449,5.02226,5.02435,11000000.0
2009-12-07 16:26:00,5.02413,5.02647,5.02344,5.02647,8000000.0
2009-12-07 16:27:00,5.02544,5.02689,5.02508,5.02601,10000000.0
2009-12-07 16:28:00,5.02631,5.02662,5.02341,5.0256,15000000.0
2009-12-07 16:29:00,5.02712,5.02733,5.02544,5.02606,7000000.0
2009-12-07 16:30:00,5.02664,5.02742,5.02551,5.02721,16000000.0
2009-12-07 16:31:00,5.02643,5.02643,5.02352,5.02523,14000000.0
2009-12-07 16:32:00,5.02363,5.02382,5.02217,5.0227,7000000.0
2009-12-07 16:33:00,5.02172,5.02204,5.02093,5.02102,8000000.0
2009-12-07 16:34:00,5.02072,5.02072,5.01891,5.01891,8000000.0
2009-12-07 16:35:00,5.02109,5.02118,5.01894,5.02046,9000000.0
2009-12-07 16:36:00,5.02055,5.02101,5.01914,5.02046,13000000.0
2009-12-07 16:37:00,5.02058,5.02119,5.01902,5.02048,18000000.0
2009-12-07 16:38:00,5.02022,5.02196,5.01926,5.02196,18000000.0
2009-12-07 16:39:00,5.02237,5.02295,5.01974,5.02178,20000000.0
2009-12-07 16:40:00,5.02094,5.02219,5.02049,5.02186,13000000.0
2009-12-07 16:41:00,5.02216,5.0235,5.02082,5.02327,20000000.0
2009-12-07 16:42:00,5.02318,5.02384,5.02121,5.02168,18000000.0
2009-12-07 16:43:00,5.02064,5.02267,5.02064,5.02263,15000000.0
2009-12-07 16:44:00,5.02255,5.02262,5.01998,5.02005,20000000.0
2009-12-07 16:45:00,5.01992,5.01992,5.01716,5.01744,13000000.0
2009-12-07 16:46:00,5.01765,5.01823,5.01598,5.01671,15000000.0
2009-12-07 16:47:00,5.01769,5.01799,5.01465,5.01574,8000000.0
2009-12-07 16:48:00,5.01627,5.01698,5.01559,5.01602,11000000.0
2009-12-07 16:49:00,5.01802,5.01807,5.01492,5.01644,12000000.0
2009-12-07 16:50:00,5.01596,5.01657,5.01439,5.01608,15000000.0
2009-12-07 16:51:00,5.01587,5.01626,5.01378,5.01607,18000000.0
2009-12-07 16:52:00,5.01497,5.01659,5.01497,5.01606,14000000.0
2009-12-07 16:53:00,5.01556,5.01604,5.01475,5.01545,8000000.0
2009-12-07 16:54:00,5.01519,5.01657,5.01506,5.01637,11000000.0
2009-12-07 16:55:00,5.01612,5.01691,5.01555,5.01605,12000000.0
2009-12-07 16:56:00,5.01611,5.01712,5.01545,5.01712,10000000.0
2009-12-07 16:57:00,5.01737,5.018,5.01644,5.018,8000000.0
2009-12-07 16:58:00,5.0172,5.0183,5.01656,5.01656,9000000.0
2009-12-07 16:59:00,5.01573,5.01943,5.01573,5.01792,13000000.0
2009-12-07 17:00:00,5.01779,5.01884,5.01702,5.01865,11000000.0
2009-12-07 17:01:00,5.01778,5.01869,5.01648,5.01869,12000000.0
2009-12-07 17:02:00,5.01949,5.01972,5.01718,5.01865,10000000.0
2009-12-07 17:03:00,5.01929,5.02022,5.0183,5.01873,16000000.0
2009-12-07 17:04:00,5.02125,5.02157,5.01992,5.02115,13000000.0
2009-12-07 17:05:00,5.02153,5.02219,5.02043,5.02187,16000000.0
2009-12-07 17:06:00,5.02183,5.02314,5.02121,5.02121,12000000.0
2009-12-07 17:07:00,5.02247,5.02247,5.01965,5.01965,8000000.0
2009-12-07 17:08:00,5.02081,5.02129,5.01909,5.02089,21000000.0
2009-12-07 17:09:00,5.02156,5.02417,5.01999,5.02417,16000000.0
2009-12-07 17:10:00,5.02385,5.02396,5.02246,5.02313,11000000.0
2009-12-07 17:11:00,5.02278,5.0238,5.02184,5.02379,11000000.0
2009-12-07 17:12:00,5.02163,5.02319,5.02046,5.02046,9000000.0
2009-12-07 17:13:00,5.02274,5.02291,5.02074,5.02074,9000000.0
2009-12-07 17:14:00,5.02144,5.02183,5.01981,5.02152,17000000.0
2009-12-07 17:15:00,5.02158,5.0219,5.02051,5.0207,11000000.0
2009-12-07 17:16:00,5.02118,5.02336,5.02072,5.02336,15000000.0
2009-12-07 17:17:00,5.02348,5.02348,5.02174,5.02283,13000000.0
2009-12-07 17:18:00,5.02296,5.02339,5.02003,5.02047,15000000.0
2009-12-07 17:19:00,5.02158,5.02217,5.01879,5.02011,17000000.0
2009-12-07 17:20:00,5.01955,5.01975,5.01812,5.01937,12000000.0
2009-12-07 17:21:00,5.01919,5.01954,5.01829,5.01953,7000000.0
2009-12-07 17:22:00,5.01783,5.0197,5.0178,5.01838,14000000.0
2009-12-07 17:23:00,5.0191,5.02017,5.01875,5.01988,13000000.0
2009-12-07 17:24:00,5.01973,5.02045,5.01921,5.02019,9000000.0
2009-12-07 17:25:00,5.01814,5.01921,5.0171,5.01728,11000000.0
2009-12-07 17:26:00,5.01752,5.01772,5.01465,5.01619,16000000.0
2009-12-07 17:27:00,5.01612,5.01617,5.0144,5.01572,9000000.0
2009-12-07 17:28:00,5.0151,5.01519,5.01316,5.01426,15000000.0
2009-12-07 17:29:00,5.01394,5.01411,5.01218,5.01234,11000000.0
2009-12-07 17:30:00,5.01103,5.01246,5.00885,5.00885,19000000.0
2009-12-07 17:31:00,5.0099,5.0112,5.00963,5.0112,11000000.0
2009-12-07 17:32:00,5.0118,5.0118,5.01048,5.01158,9000000.0
2009-12-07 17:33:00,5.01111,5.01219,5.01045,5.01216,10000000.0
2009-12-07 17:34:00,5.01164,5.01213,5.01093,5.01183,14000000.0
2009-12-07 17:35:00,5.01267,5.01267,5.00987,5.01076,13000000.0
2009-12-07 17:36:00,5.00937,5.00972,5.00792,5.00934,11000000.0
2009-12-07 17:37:00,5.00909,5.01059,5.0078,5.00961,15000000.0
2009-12-07 17:38:00,5.00974,5.01012,5.00793,5.0085,17000000.0
2009-12-07 17:39:00,5.00963,5.01054,5.00888,5.00935,8000000.0
2009-12-07 17:40:00,5.01034,5.01198,5.01007,5.01198,12000000.0
2009-12-07 17:41:00,5.01123,5.01321,5.01051,5.01303,21000000.0
2009-12-07 17:42:00,5.01328,5.01349,5.01124,5.01248,13000000.0
2009-12-07 17:43:00,5.01242,5.01252,5.01077,5.01149,11000000.0
2009-12-07 17:44:00,5.01157,5.01209,5.01071,5.01073,19000000.0
2009-12-07 17:45:00,5.01115,5.01203,5.01034,5.01203,10000000.0
2009-12-07 17:46:00,5.01201,5.01313,5.01134,5.01313,13000000.0
2009-12-07 17:47:00,5.01282,5.01282,5.01057,5.01179,9000000.0
2009-12-07 17:48:00,5.01146,5.01334,5.01075,5.01272,14000000.0
2009-12-07 17:49:00,5.01304,5.01304,5.01103,5.01165,14000000.0
2009-12-07 17:50:00,5.01153,5.01222,5.01024,5.01068,17000000.0
2009-12-07 17:51:00,5.0108,5.01139,5.00975,5.01132,13000000.0
2009-12-07 17:52:00,5.01098,5.01108,5.00957,5.01108,24000000.0
2009-12-07 17:53:00,5.00996,5.01206,5.00996,5.01017,16000000.0
2009-12-07 17:54:00,5.01152,5.01152,5.00945,5.01104,16000000.0
2009-12-07 17:55:00,5.01153,5.01198,5.00987,5.00987,13000000.0
2009-12-07 17:56:00,5.01113,5.01175,5.00965,5.01108,15000000.0
2009-12-07 17:57:00,5.01199,5.01235,5.01069,5.01227,10000000.0
2009-12-07 17:58:00,5.01085,5.01175,5.0107,5.01143,15000000.0
2009-12-07 17:59:00,5.01204,5.01204,5.01004,5.0108,13000000.0
2009-12-07 18:00:00,5.01273,5.01353,5.01178,5.01353,7000000.0
2009-12-07 18:01:00,5.01364,5.01395,5.01203,5.01346,18000000.0
2009-12-07 18:02:00,5.01225,5.01435,5.01218,5.01403,17000000.0
2009-12-07 18:03:00,5.01301,5.01487,5.01269,5.01456,16000000.0
2009-12-07 18:04:00,5.0143,5.01653,5.01384,5.01634,14000000.0
2009-12-07 18:05:00,5.017,5.01737,5.01579,5.01688,13000000.0
2009-12-07 18:06:00,5.0164,5.01753,5.01476,5.01496,18000000.0
2009-12-07 18:07:00,5.01473,5.01616,5.01473,5.016,12000000.0
2009-12-07 18:08:00,5.01398,5.01498,5.01294,5.0139,18000000.0
2009-12-07 18:09:00,5.01274,5.01494,5.01274,5.01437,12000000.0
2009-12-07 18:10:00,5.0143,5.0144,5.01287,5.01328,13000000.0
2009-12-07 18:11:00,5.01228,5.01414,5.01198,5.01414,10000000.0
2009-12-07 18:12:00,5.01436,5.01448,5.01302,5.01315,11000000.0
2009-12-07 18:13:00,5.01426,5.0143,5.0129,5.01414,14000000.0
2009-12-07 18:14:00,5.01427,5.0151,5.01361,5.01395,10000000.0
2009-12-07 18:15:00,5.01493,5.01519,5.01352,5.01352,10000000.0
2009-12-07 18:16:00,5.01456,5.01511,5.01397,5.01491,9000000.0
2009-12-07 18:17:00,5.01397,5.01421,5.01255,5.01385,18000000.0
2009-12-07 18:18:00,5.01411,5.01432,5.01257,5.0137,14000000.0
2009-12-07 18:19:00,5.01361,5.01373,5.01235,5.01355,10000000.0
2009-12-07 18:20:00,5.01298,5.01314,5.01142,5.01286,15000000.0
2009-12-07 18:21:00,5.01361,5.01361,5.01169,5.01337,18000000.0
2009-12-07 18:22:00,5.01423,5.01431,5.01253,5.01431,14000000.0
2009-12-07 18:23:00,5.01466,5.01466,5.01346,5.01346,7000000.0
2009-12-07 18:24:00,5.01368,5.01446,5.01325,5.01325,9000000.0
2009-12-07 18:25:00,5.01517,5.01629,5.01418,5.01629,13000000.0
2009-12-07 18:26:00,5.01594,5.01602,5.01432,5.01432,16000000.0
2009-12-07 18:27:00,5.01574,5.01584,5.01375,5.0147,14000000.0
2009-12-07 18:28:00,5.0151,5.0151,5.01337,5.01494,13000000.0
2009-12-07 18:29:00,5.01404,5.01538,5.01382,5.01518,11000000.0
2009-12-07 18:30:00,5.01562,5.01562,5.0145,5.01531,16000000.0
2009-12-07 18:31:00,5.015,5.01555,5.01362,5.01504,12000000.0
2009-12-07 18:32:00,5.01442,5.01486,5.01302,5.01426,11000000.0
2009-12-07 18:33:00,5.01445,5.01445,5.0125,5.0125,13000000.0
2009-12-07 18:34:00,5.01237,5.01509,5.01211,5.01509,13000000.0
2009-12-07 18:35:00,5.01561,5.01561,5.01255,5.01338,18000000.0
2009-12-07 18:36:00,5.01295,5.01462,5.01295,5.01339,18000000.0
2009-12-07 18:37:00,5.01294,5.01434,5.01258,5.0137,18000000.0
2009-12-07 18:38:00,5.01276,5.01389,5.01242,5.01359,11000000.0
2009-12-07 18:39:00,5.01385,5.01385,5.01193,5.01362,11000000.0
2009-12-07 18:40:00,5.01393,5.01442,5.01291,5.01368,14000000.0
2009-12-07 18:41:00,5.0137,5.01461,5.01297,5.01329,16000000.0
2009-12-07 18:42:00,5.01422,5.01509,5.01331,5.01482,14000000.0
2009-12-07 18:43:00,5.01487,5.01487,5.01367,5.01407,10000000.0
2009-12-07 18:44:00,5.0148,5.01582,5.01393,5.01544,13000000.0
2009-12-07 18:45:00,5.01536,5.01581,5.01332,5.01444,13000000.0
2009-12-07 18:46:00,5.01456,5.01514,5.01345,5.01471,12000000.0
2009-12-07 18:47:00,5.01414,5.01449,5.0123,5.0131,14000000.0
2009-12-07 18:48:00,5.01422,5.01456,5.01293,5.01352,15000000.0
2009-12-07 18:49:00,5.01465,5.0151,5.01354,5.01471,12000000.0
2009-12-07 18:50:00,5.01354,5.01474,5.0131,5.0143,9000000.0
2009-12-07 18:51:00,5.01342,5.01442,5.01264,5.01373,17000000.0
2009-12-07 18:52:00,5.01289,5.01469,5.01219,5.01469,9000000.0
2009-12-07 18:53:00,5.01444,5.01515,5.01325,5.01515,14000000.0
2009-12-07 18:54:00,5.01575,5.01575,5.0144,5.01495,14000000.0
2009-12-07 18:55:00,5.01536,5.01609,5.01466,5.01511,10000000.0
2009-12-07 18:56:00,5.01552,5.01579,5.01411,5.01539,16000000.0
2009-12-07 18:57:00,5.0159,5.0163,5.01482,5.01535,17000000.0
2009-12-07 18:58:00,5.01588,5.01722,5.01561,5.01699,14000000.0
2009-12-07 18:59:00,5.01609,5.01662,5.0148,5.01623,14000000.0
2009-12-07 19:00:00,5.01559,5.01605,5.01438,5.01519,15000000.0
2009-12-07 19:01:00,5.01634,5.01642,5.01451,5.01636,15000000.0
2009-12-07 19:02:00,5.01561,5.01723,5.01513,5.01691,14000000.0
2009-12-07 19:03:00,5.01784,5.01833,5.01667,5.01799,14000000.0
2009-12-07 19:04:00,5.0181,5.01997,5.01758,5.01997,12000000.0
2009-12-07 19:05:00,5.01994,5.02001,5.01778,5.01852,15000000.0
2009-12-07 19:06:00,5.01835,5.01847,5.01689,5.01797,16000000.0
2009-12-07 19:07:00,5.01788,5.01833,5.01636,5.01833,20000000.0
2009-12-07 19:08:00,5.01846,5.01907,5.01757,5.01907,8000000.0
2009-12-07 19:09:00,5.01764,5.01889,5.01711,5.01889,17000000.0
2009-12-07 19:10:00,5.01827,5.01841,5.01738,5.01805,9000000.0
2009-12-07 19:11:00,5.01673,5.01895,5.01673,5.01835,16000000.0
2009-12-07 19:12:00,5.01839,5.01846,5.01627,5.01768,13000000.0
2009-12-07 19:13:00,5.01799,5.01852,5.01717,5.01722,10000000.0
2009-12-07 19:14:00,5.01748,5.01965,5.01676,5.01965,20000000.0
2009-12-07 19:15:00,5.01825,5.0204,5.01825,5.0204,12000000.0
2009-12-07 19:16:00,5.02148,5.02169,5.01997,5.02094,8000000.0
2009-12-07 19:17:00,5.02044,5.0222,5.02028,5.0222,18000000.0
2009-12-07 19:18:00,5.0227,5.0233,5.02145,5.0233,11000000.0
2009-12-07 19:19:00,5.02348,5.02348,5.02145,5.02164,12000000.0
2009-12-07 19:20:00,5.02124,5.02237,5.0202,5.0219,14000000.0
2009-12-07 19:21:00,5.02259,5.02308,5.02076,5.0227,13000000.0
2009-12-07 19:22:00,5.02325,5.02325,5.02133,5.02207,12000000.0
2009-12-07 19:23:00,5.02262,5.02291,5.02102,5.02154,14000000.0
2009-12-07 19:24:00,5.02216,5.02216,5.01941,5.02015,19000000.0
2009-12-07 19:25:00,5.02049,5.02077,5.01966,5.01982,8000000.0
2009-12-07 19:26:00,5.02057,5.02062,5.01951,5.01951,7000000.0
2009-12-07 19:27:00,5.02009,5.02026,5.01872,5.02016,20000000.0
2009-12-07 19:28:00,5.02007,5.02051,5.01804,5.01984,17000000.0
2009-12-07 19:29:00,5.01899,5.0199,5.01873,5.0199,10000000.0
2009-12-07 19:30:00,5.0193,5.02026,5.01853,5.01998,15000000.0
2009-12-07 19:31:00,5.0188,5.01952,5.01854,5.01868,11000000.0
2009-12-07 19:32:00,5.01827,5.01975,5.01821,5.01975,9000000.0
2009-12-07 19:33:00,5.01909,5.01936,5.01554,5.01678,14000000.0
2009-12-07 19:34:00,5.01588,5.01702,5.01277,5.01283,17000000.0
2009-12-07 19:35:00,5.01361,5.01529,5.01227,5.01227,8000000.0
2009-12-07 19:36:00,5.01049,5.01161,5.00176,5.00176,15000000.0
2009-12-07 19:37:00,4.99709,4.9991,4.99488,4.99701,8000000.0
2009-12-07 19:38:00,4.99908,5.00262,4.99778,5.00262,15000000.0
2009-12-07 19:39:00,5.0024,5.00327,5.00143,5.00297,17000000.0
2009-12-07 19:40:00,5.003,5.00546,5.00183,5.00333,16000000.0
2009-12-07 19:41:00,5.00386,5.00599,5.00348,5.00443,11000000.0
2009-12-07 19:42:00,5.00397,5.00522,5.00224,5.00463,15000000.0
2009-12-07 19:43:00,5.00439,5.00547,5.00377,5.00487,14000000.0
2009-12-07 19:44:00,5.00532,5.00743,5.00456,5.00709,14000000.0
2009-12-07 19:45:00,5.00582,5.0073,5.0014,5.0014,15000000.0
2009-12-07 19:46:00,4.99837,5.00528,4.99837,5.00011,15000000.0
2009-12-07 19:47:00,5.00225,5.00473,5.00028,5.00473,16000000.0
2009-12-07 19:48:00,5.00575,5.00575,5.00215,5.00425,16000000.0
2009-12-07 19:49:00,5.00511,5.00522,5.00353,5.00422,8000000.0
2009-12-07 19:50:00,5.00375,5.00375,5.00204,5.0032,9000000.0
2009-12-07 19:51:00,5.00346,5.00448,5.00186,5.00204,19000000.0
2009-12-07 19:52:00,5.00392,5.00392,5.00025,5.00185,11000000.0
2009-12-07 19:53:00,5.00184,5.00318,5.00123,5.0014,14000000.0
2009-12-07 19:54:00,5.00075,5.00518,5.00075,5.00479,18000000.0
2009-12-07 19:55:00,5.00546,5.00558,5.00374,5.004,13000000.0
2009-12-07 19:56:00,5.00419,5.0046,5.00342,5.00397,10000000.0
2009-12-07 19:57:00,5.00428,5.00559,5.00353,5.00391,16000000.0
2009-12-07 19:58:00,5.0038,5.00753,5.0038,5.00753,15000000.0
2009-12-07 19:59:00,5.00712,5.00712,5.00294,5.00573,14000000.0
2009-12-07 20:00:00,5.00641,5.00641,5.00368,5.0046,11000000.0
2009-12-07 20:01:00,5.0037,5.00444,5.00268,5.00274,24000000.0
2009-12-07 20:02:00,5.00356,5.0038,5.00267,5.00359,11000000.0
2009-12-07 20:03:00,5.00331,5.00331,5.00076,5.00076,11000000.0
2009-12-07 20:04:00,5.00315,5.00407,5.00143,5.00407,10000000.0
2009-12-07 20:05:00,5.00464,5.005,5.00328,5.0042,17000000.0
2009-12-07 20:06:00,5.00345,5.00591,5.00328,5.00591,10000000.0
2009-12-07 20:07:00,5.005,5.00543,5.0034,5.0037,14000000.0
2009-12-07 20:08:00,5.00502,5.00502,5.00293,5.00426,13000000.0
2009-12-07 20:09:00,5.00288,5.00365,5.00211,5.00211,11000000.0
2009-12-07 20:10:00,5.00324,5.0035,5.00185,5.00185,11000000.0
2009-12-07 20:11:00,5.00199,5.00352,5.00199,5.00286,9000000.0
2009-12-07 20:12:00,5.00274,5.00305,5.00124,5.00236,16000000.0
2009-12-07 20:13:00,5.00157,5.00348,5.00079,5.00079,11000000.0
2009-12-07 20:14:00,5.00122,5.0021,4.9984,5.00058,19000000.0
2009-12-07 20:15:00,4.99862,5.0001,4.99676,4.99886,13000000.0
2009-12-07 20:16:00,4.998,4.998,4.99524,4.99621,15000000.0
2009-12-07 20:17:00,4.99451,4.99631,4.99417,4.99613,8000000.0
2009-12-07 20:18:00,4.99652,4.99652,4.99407,4.99601,14000000.0
2009-12-07 20:19:00,4.99681,4.99776,4.99512,4.99776,14000000.0
2009-12-07 20:20:00,4.99794,4.9982,4.99585,4.99767,12000000.0
2009-12-07 20:21:00,4.9973,4.99734,4.99542,4.99704,9000000.0
2009-12-07 20:22:00,4.99547,4.99633,4.99298,4.99332,17000000.0
2009-12-07 20:23:00,4.99428,4.99509,4.99369,4.99382,11000000.0
2009-12-07 20:24:00,4.9944,4.9955,4.99352,4.99546,16000000.0
2009-12-07 20:25:00,4.99587,4.9961,4.99428,4.99515,11000000.0
2009-12-07 20:26:00,4.99385,4.99597,4.99385,4.9952,8000000.0
2009-12-07 20:27:00,4.9955,4.99588,4.99381,4.99464,13000000.0
2009-12-07 20:28:00,4.99432,4.99432,4.9909,4.99289,15000000.0
2009-12-07 20:29:00,4.99285,4.99393,4.99142,4.99328,16000000.0
2009-12-07 20:30:00,4.99256,4.99343,4.99224,4.99343,8000000.0
2009-12-07 20:31:00,4.99305,4.99607,4.99296,4.99607,18000000.0
2009-12-07 20:32:00,4.99686,4.99719,4.99548,4.99636,7000000.0
2009-12-07 20:33:00,4.99642,4.99678,4.99525,4.99659,13000000.0
2009-12-07 20:34:00,4.99616,4.99829,4.99616,4.99829,13000000.0
2009-12-07 20:35:00,4.99815,4.99815,4.99669,4.99794,9000000.0
2009-12-07 20:36:00,4.9981,4.99813,4.99609,4.99627,17000000.0
2009-12-07 20:37:00,4.99789,4.99822,4.9967,4.99786,14000000.0
2009-12-07 20:38:00,4.99839,4.99839,4.99666,4.99821,16000000.0
2009-12-07 20:39:00,4.99755,4.99839,4.99695,4.99733,14000000.0
2009-12-07 20:40:00,4.99802,4.99836,4.99719,4.99802,17000000.0
2009-12-07 20:41:00,4.99856,4.99856,4.99706,4.99853,16000000.0
2009-12-07 20:42:00,4.99859,4.99859,4.99658,4.99673,22000000.0
2009-12-07 20:43:00,4.99824,4.99888,4.99753,4.99836,18000000.0
2009-12-07 20:44:00,4.99887,4.99926,4.99737,4.9992,16000000.0
2009-12-07 20:45:00,4.9978,4.99955,4.9978,4.99955,8000000.0
2009-12-07 20:46:00,4.99966,4.99966,4.99822,4.99948,19000000.0
2009-12-07 20:47:00,4.99981,4.99981,4.99732,4.99732,12000000.0
2009-12-07 20:48:00,4.99899,4.99916,4.99745,4.99839,9000000.0
2009-12-07 20:49:00,4.99923,4.99994,4.99775,4.99875,19000000.0
2009-12-07 20:50:00,4.99857,5.00095,4.99795,5.00095,15000000.0
2009-12-07 20:51:00,5.00019,5.0009,4.99936,5.00084,9000000.0
2009-12-07 20:52:00,4.99981,5.00063,4.99912,4.99925,11000000.0
2009-12-07 20:53:00,5.00135,5.00178,4.99981,5.00013,15000000.0
2009-12-07 20:54:00,5.0022,5.0022,5.00042,5.00067,12000000.0
2009-12-07 20:55:00,5.00282,5.00311,5.00124,5.00274,18000000.0
2009-12-07 20:56:00,5.0025,5.00395,5.002,5.00273,12000000.0
2009-12-07 20:57:00,5.00045,5.00295,5.00034,5.00265,13000000.0
2009-12-07 20:58:00,5.00147,5.00193,5.00064,5.00193,11000000.0
2009-12-07 20:59:00,5.00128,5.0022,5.00034,5.00089,11000000.0
2009-12-07 21:00:00,5.00253,5.00301,5.00126,5.00126,17000000.0
2009-12-07 21:01:00,5.00226,5.00254,5.00151,5.00254,10000000.0
2009-12-07 21:02:00,5.00282,5.00282,5.00127,5.00127,8000000.0
2009-12-07 21:03:00,5.00071,5.00232,5.00071,5.00177,19000000.0
2009-12-07 21:04:00,5.00247,5.00255,5.00092,5.00255,18000000.0
2009-12-07 21:05:00,5.00268,5.00282,5.00121,5.00121,14000000.0
2009-12-07 21:06:00,5.00197,5.00439,5.00142,5.00421,12000000.0
2009-12-07 21:07:00,5.00412,5.00431,5.00288,5.00314,10000000.0
2009-12-07 21:08:00,5.00345,5.00404,5.00247,5.00371,14000000.0
2009-12-07 21:09:00,5.00385,5.00432,5.00255,5.0042,16000000.0
2009-12-07 21:10:00,5.0033,5.00399,5.00259,5.00379,15000000.0
2009-12-07 21:11:00,5.00346,5.00387,5.00174,5.00174,13000000.0
2009-12-07 21:12:00,5.00342,5.0038,5.00252,5.00278,10000000.0
2009-12-07 21:13:00,5.0033,5.00484,5.00287,5.00422,14000000.0
2009-12-07 21:14:00,5.00353,5.00439,5.00353,5.00384,10000000.0
2009-12-07 21:15:00,5.00441,5.00441,5.00197,5.00197,15000000.0
2009-12-07 21:16:00,5.00365,5.00365,5.00136,5.00163,11000000.0
2009-12-07 21:17:00,5.00279,5.00506,5.00279,5.00452,13000000.0
2009-12-07 21:18:00,5.00374,5.00606,5.00374,5.00606,17000000.0
2009-12-07 21:19:00,5.00601,5.00601,5.0046,5.00542,12000000.0
2009-12-07 21:20:00,5.00615,5.00685,5.00468,5.00496,14000000.0
2009-12-07 21:21:00,5.00511,5.00708,5.00472,5.00622,11000000.0
2009-12-07 21:22:00,5.00606,5.00667,5.0052,5.00589,9000000.0
2009-12-07 21:23:00,5.00627,5.00671,5.00546,5.00623,7000000.0
2009-12-07 21:24:00,5.0056,5.00699,5.0056,5.00655,11000000.0
2009-12-07 21:25:00,5.00655,5.00956,5.0064,5.00952,7000000.0
2009-12-07 21:26:00,5.00995,5.01088,5.00898,5.00956,13000000.0
2009-12-07 21:27:00,5.00935,5.01067,5.00912,5.00948,11000000.0
2009-12-07 21:28:00,5.01093,5.01093,5.00873,5.00873,15000000.0
2009-12-07 21:29:00,5.00989,5.01004,5.00811,5.01004,12000000.0
2009-12-07 21:30:00,5.0102,5.01215,5.0096,5.01215,10000000.0
2009-12-07 21:31:00,5.01235,5.01249,5.01035,5.01035,10000000.0
2009-12-07 21:32:00,5.01101,5.01208,5.01054,5.01136,12000000.0
2009-12-07 21:33:00,5.01046,5.01141,5.00955,5.00975,19000000.0
2009-12-07 21:34:00,5.01075,5.01116,5.01002,5.01053,8000000.0
2009-12-07 21:35:00,5.01146,5.01331,5.0102,5.01222,20000000.0
2009-12-07 21:36:00,5.01304,5.01468,5.01203,5.01456,19000000.0
2009-12-07 21:37:00,5.01465,5.01712,5.0133,5.01712,19000000.0
2009-12-07 21:38:00,5.01579,5.01579,5.01291,5.01388,13000000.0
2009-12-07 21:39:00,5.01405,5.01405,5.01169,5.01191,17000000.0
2009-12-07 21:40:00,5.01268,5.01475,5.01243,5.01475,7000000.0
2009-12-07 21:41:00,5.01279,5.0142,5.01257,5.01402,11000000.0
2009-12-07 21:42:00,5.01318,5.0136,5.01091,5.01205,18000000.0
2009-12-07 21:43:00,5.01292,5.01453,5.01247,5.01453,13000000.0
2009-12-07 21:44:00,5.01576,5.01758,5.01465,5.01758,16000000.0
2009-12-07 21:45:00,5.01832,5.01846,5.01671,5.01801,11000000.0
2009-12-07 21:46:00,5.01848,5.01848,5.01575,5.01575,13000000.0
2009-12-07 21:47:00,5.01663,5.01786,5.01651,5.01759,13000000.0
2009-12-07 21:48:00,5.01718,5.01798,5.01549,5.01658,17000000.0
2009-12-07 21:49:00,5.01656,5.01656,5.01516,5.01516,8000000.0
2009-12-07 21:50:00,5.01658,5.01658,5.0147,5.0147,11000000.0
2009-12-07 21:51:00,5.01595,5.01721,5.01528,5.01691,13000000.0
2009-12-07 21:52:00,5.01684,5.01729,5.01631,5.01717,13000000.0
2009-12-07 21:53:00,5.01646,5.01724,5.0153,5.01589,14000000.0
2009-12-07 21:54:00,5.01567,5.01671,5.01498,5.01508,11000000.0
2009-12-07 21:55:00,5.01462,5.01586,5.01404,5.01442,17000000.0
2009-12-07 21:56:00,5.01501,5.01501,5.01341,5.01413,12000000.0
2009-12-07 21:57:00,5.01538,5.01571,5.01394,5.01486,16000000.0
2009-12-07 21:58:00,5.01563,5.01573,5.01446,5.01453,9000000.0
2009-12-07 21:59:00,5.01464,5.01528,5.0131,5.01472,18000000.0
2009-12-07 22:00:00,5.01444,5.01606,5.01349,5.01521,13000000.0
2009-12-07 22:01:00,5.01596,5.01596,5.01397,5.01397,11000000.0
2009-12-07 22:02:00,5.01578,5.01625,5.01439,5.01462,17000000.0
2009-12-07 22:03:00,5.01558,5.01643,5.01502,5.01566,23000000.0
2009-12-07 22:04:00,5.01581,5.01605,5.0142,5.0142,15000000.0
2009-12-07 22:05:00,5.01458,5.01523,5.01363,5.01427,14000000.0
2009-12-07 22:06:00,5.0144,5.01642,5.01435,5.01607,15000000.0
2009-12-07 22:07:00,5.01609,5.01609,5.01404,5.01503,9000000.0
2009-12-07 22:08:00,5.01537,5.01617,5.01372,5.01515,18000000.0
2009-12-07 22:09:00,5.01311,5.01444,5.01298,5.01356,11000000.0
2009-12-07 22:10:00,5.01309,5.01363,5.01222,5.01318,7000000.0
2009-12-07 22:11:00,5.01243,5.01341,5.01195,5.01325,8000000.0
2009-12-07 22:12:00,5.01299,5.01382,5.01235,5.01303,16000000.0
2009-12-07 22:13:00,5.0129,5.01424,5.01233,5.01424,24000000.0
2009-12-07 22:14:00,5.01424,5.01483,5.01338,5.01415,9000000.0
2009-12-07 22:15:00,5.01502,5.01502,5.01321,5.01321,10000000.0
2009-12-07 22:16:00,5.0142,5.01477,5.0126,5.0145,13000000.0
2009-12-07 22:17:00,5.01411,5.01411,5.01249,5.01364,20000000.0
2009-12-07 22:18:00,5.01327,5.0146,5.01299,5.0134,11000000.0
2009-12-07 22:19:00,5.01501,5.01581,5.01369,5.01501,15000000.0
2009-12-07 22:20:00,5.01527,5.01603,5.01405,5.01522,16000000.0
2009-12-07 22:21:00,5.01526,5.01541,5.01428,5.01511,12000000.0
2009-12-07 22:22:00,5.01448,5.01521,5.01341,5.015,14000000.0
2009-12-07 22:23:00,5.01513,5.01583,5.01438,5.01535,11000000.0
2009-12-07 22:24:00,5.01477,5.01719,5.01477,5.01719,16000000.0
2009-12-07 22:25:00,5.01742,5.01769,5.01564,5.01769,14000000.0
2009-12-07 22:26:00,5.0168,5.01764,5.01651,5.01757,10000000.0
2009-12-07 22:27:00,5.01689,5.01805,5.01615,5.01805,14000000.0
2009-12-07 22:28:00,5.01792,5.01792,5.01625,5.0177,12000000.0
2009-12-07 22:29:00,5.01766,5.01797,5.01637,5.01657,13000000.0
2009-12-07 22:30:00,5.01774,5.01803,5.01621,5.01722,8000000.0
2009-12-07 22:31:00,5.01833,5.01833,5.01576,5.01576,11000000.0
2009-12-07 22:32:00,5.01732,5.01747,5.0152,5.01539,20000000.0
2009-12-07 22:33:00,5.01587,5.01608,5.01458,5.0159,11000000.0
2009-12-07 22:34:00,5.01534,5.01552,5.0139,5.01458,10000000.0
2009-12-07 22:35:00,5.0147,5.01575,5.01367,5.0156,13000000.0
2009-12-07 22:36:00,5.01545,5.01638,5.01491,5.01638,9000000.0
2009-12-07 22:37:00,5.01584,5.01627,5.01407,5.01627,13000000.0
2009-12-07 22:38:00,5.01639,5.0164,5.01527,5.01527,9000000.0
2009-12-07 22:39:00,5.0152,5.01672,5.01442,5.01603,12000000.0
2009-12-07 22:40:00,5.01689,5.01689,5.01385,5.01571,9000000.0
2009-12-07 22:41:00,5.01625,5.01625,5.01462,5.01568,14000000.0
2009-12-07 22:42:00,5.01601,5.01601,5.01438,5.01482,13000000.0
2009-12-07 22:43:00,5.01474,5.01591,5.01429,5.01465,12000000.0
2009-12-07 22:44:00,5.01575,5.01604,5.0144,5.01596,15000000.0
2009-12-07 22:45:00,5.01552,5.01674,5.01524,5.01531,13000000.0
2009-12-07 22:46:00,5.01491,5.01793,5.01491,5.0159,14000000.0
2009-12-07 22:47:00,5.01644,5.01857,5.01644,5.01723,15000000.0
2009-12-07 22:48:00,5.01865,5.01947,5.01715,5.01947,13000000.0
2009-12-07 22:49:00,5.01832,5.01977,5.01791,5.01937,13000000.0
2009-12-07 22:50:00,5.01765,5.02008,5.01765,5.02008,15000000.0
2009-12-07 22:51:00,5.01883,5.0195,5.01827,5.01919,14000000.0
2009-12-07 22:52:00,5.01903,5.01979,5.01785,5.01895,9000000.0
2009-12-07 22:53:00,5.01739,5.019,5.01738,5.01773,15000000.0
2009-12-07 22:54:00,5.01783,5.01883,5.01733,5.01797,17000000.0
2009-12-07 22:55:00,5.01932,5.01932,5.01714,5.01886,16000000.0
2009-12-07 22:56:00,5.01834,5.01834,5.01681,5.0178,13000000.0
2009-12-07 22:57:00,5.017,5.01807,5.01683,5.01807,8000000.0
2009-12-07 22:58:00,5.01699,5.01762,5.01697,5.01759,8000000.0
2009-12-07 22:59:00,5.01666,5.01798,5.01666,5.01787,19000000.0
2009-12-07 23:00:00,5.01796,5.01797,5.0163,5.0163,10000000.0
2009-12-07 23:01:00,5.0167,5.01758,5.01641,5.01758,7000000.0
2009-12-07 23:02:00,5.0175,5.01775,5.01609,5.01665,15000000.0
2009-12-07 23:03:00,5.01714,5.01724,5.01573,5.01687,17000000.0
2009-12-07 23:04:00,5.01719,5.01719,5.01507,5.01518,19000000.0
2009-12-07 23:05:00,5.01724,5.0173,5.01547,5.01583,9000000.0
2009-12-07 23:06:00,5.01428,5.01609,5.01428,5.01441,12000000.0
2009-12-07 23:07:00,5.01513,5.01609,5.01436,5.0155,14000000.0
2009-12-07 23:08:00,5.01532,5.01604,5.0148,5.01582,16000000.0
2009-12-07 23:09:00,5.01444,5.01587,5.01444,5.01446,9000000.0
2009-12-07 23:10:00,5.01379,5.01593,5.01379,5.01593,12000000.0
2009-12-07 23:11:00,5.01494,5.01534,5.01391,5.01391,14000000.0
2009-12-07 23:12:00,5.01443,5.01569,5.01443,5.01461,7000000.0
2009-12-07 23:13:00,5.01538,5.01601,5.01468,5.01484,14000000.0
2009-12-07 23:14:00,5.01492,5.01653,5.01455,5.0159,19000000.0
2009-12-07 23:15:00,5.01622,5.01622,5.01474,5.01527,13000000.0
2009-12-07 23:16:00,5.01553,5.01597,5.01398,5.01507,15000000.0
2009-12-07 23:17:00,5.01616,5.01616,5.01438,5.01474,11000000.0
2009-12-07 23:18:00,5.01554,5.01554,5.01401,5.01542,12000000.0
2009-12-07 23:19:00,5.01556,5.01612,5.01416,5.0142,14000000.0
2009-12-07 23:20:00,5.01588,5.01588,5.01432,5.01466,19000000.0
2009-12-07 23:21:00,5.0142,5.01508,5.0142,5.01508,7000000.0
2009-12-07 23:22:00,5.01574,5.01596,5.0144,5.01552,15000000.0
2009-12-07 23:23:00,5.01631,5.01658,5.01499,5.01499,11000000.0
2009-12-07 23:24:00,5.01597,5.0167,5.01418,5.01621,14000000.0
2009-12-07 23:25:00,5.01588,5.01622,5.01549,5.01554,11000000.0
2009-12-07 23:26:00,5.01444,5.01588,5.01444,5.01587,14000000.0
2009-12-07 23:27:00,5.01546,5.01564,5.01402,5.01402,11000000.0
2009-12-07 23:28:00,5.01557,5.01557,5.01371,5.01516,12000000.0
2009-12-07 23:29:00,5.01515,5.01558,5.01407,5.01413,16000000.0
2009-12-07 23:30:00,5.01572,5.01572,5.01328,5.01446,20000000.0
2009-12-07 23:31:00,5.01344,5.01423,5.01262,5.01334,11000000.0
2009-12-07 23:32:00,5.01456,5.01456,5.01268,5.01377,16000000.0
2009-12-07 23:33:00,5.01298,5.01388,5.01271,5.01387,12000000.0
2009-12-07 23:34:00,5.01277,5.01418,5.01277,5.01397,13000000.0
2009-12-07 23:35:00,5.01282,5.01393,5.01282,5.01388,9000000.0
2009-12-07 23:36:00,5.01257,5.01379,5.01221,5.01379,9000000.0
2009-12-07 23:37:00,5.01365,5.01426,5.01231,5.01356,14000000.0
2009-12-07 23:38:00,5.01367,5.01455,5.01253,5.01312,13000000.0
2009-12-07 23:39:00,5.0136,5.01418,5.01217,5.01217,17000000.0
2009-12-07 23:40:00,5.01389,5.01389,5.01215,5.01362,12000000.0
2009-12-07 23:41:00,5.01406,5.01433,5.01239,5.01433,17000000.0
2009-12-07 23:42:00,5.01429,5.01516,5.01323,5.01516,22000000.0
2009-12-07 23:43:00,5.01457,5.01513,5.01355,5.01494,15000000.0
2009-12-07 23:44:00,5.01442,5.01493,5.01363,5.01431,14000000.0
2009-12-07 23:45:00,5.01462,5.01474,5.01309,5.01474,20000000.0
2009-12-07 23:46:00,5.01379,5.01461,5.0132,5.01461,14000000.0
2009-12-07 23:47:00,5.01388,5.01449,5.01266,5.01266,10000000.0
2009-12-07 23:48:00,5.01354,5.01451,5.01272,5.01362,18000000.0
2009-12-07 23:49:00,5.01499,5.01499,5.01259,5.01311,14000000.0
2009-12-07 23:50:00,5.01389,5.01494,5.01324,5.01424,13000000.0
2009-12-07 23:51:00,5.0146,5.01475,5.01338,5.01475,8000000.0
2009-12-07 23:52:00,5.01467,5.01467,5.01322,5.0135,16000000.0
2009-12-07 23:53:00,5.01349,5.0147,5.01319,5.01411,18000000.0
2009-12-07 23:54:00,5.01369,5.01431,5.01337,5.01351,12000000.0
2009-12-07 23:55:00,5.01431,5.01431,5.01274,5.01395,19000000.0
2009-12-07 23:56:00,5.01303,5.01382,5.01224,5.0138,14000000.0
2009-12-07 23:57:00,5.01394,5.01408,5.01236,5.01405,16000000.0
2009-12-07 23:58:00,5.01197,5.01339,5.01197,5.01222,13000000.0
2009-12-07 23:59:00,5.01353,5.01353,5.01145,5.01321,14000000.0
2009-12-08 00:00:00,5.01302,5.01317,5.01158,5.01158,17000000.0
2009-12-08 00:01:00,5.01171,5.01286,5.01096,5.01097,12000000.0
2009-12-08 00:02:00,5.01075,5.01221,5.01041,5.01054,15000000.0
2009-12-08 00:03:00,5.01169,5.01245,5.01049,5.01245,14000000.0
2009-12-08 00:04:00,5.01249,5.01305,5.01145,5.01217,12000000.0
2009-12-08 00:05:00,5.01244,5.01283,5.01131,5.01179,12000000.0
2009-12-08 00:06:00,5.01215,5.01382,5.01202,5.01265,12000000.0
2009-12-08 00:07:00,5.01307,5.01386,5.01224,5.01224,11000000.0
2009-12-08 00:08:00,5.01333,5.01365,5.0119,5.01241,15000000.0
2009-12-08 00:09:00,5.01243,5.01336,5.0118,5.01225,12000000.0
2009-12-08 00:10:00,5.01295,5.01362,5.01156,5.0133,19000000.0
2009-12-08 00:11:00,5.01306,5.01306,5.01222,5.01235,8000000.0
2009-12-08 00:12:00,5.01332,5.01332,5.01207,5.01324,9000000.0
2009-12-08 00:13:00,5.01256,5.01356,5.01179,5.01179,13000000.0
2009-12-08 00:14:00,5.01194,5.01336,5.0119,5.01306,14000000.0
2009-12-08 00:15:00,5.0134,5.0134,5.01218,5.01304,12000000.0
2009-12-08 00:16:00,5.01306,5.01334,5.01176,5.01219,12000000.0
2009-12-08 00:17:00,5.01193,5.01271,5.01131,5.01149,10000000.0
2009-12-08 00:18:00,5.01312,5.01312,5.01126,5.01225,19000000.0
2009-12-08 00:19:00,5.01289,5.01324,5.01156,5.01247,12000000.0
2009-12-08 00:20:00,5.01309,5.01318,5.01268,5.01314,11000000.0
2009-12-08 00:21:00,5.01292,5.01339,5.01285,5.01305,14000000.0
2009-12-08 00:22:00,5.01287,5.01287,5.01176,5.01264,13000000.0
2009-12-08 00:23:00,5.0121,5.01309,5.01183,5.01271,13000000.0
2009-12-08 00:24:00,5.0133,5.0133,5.01156,5.01156,9000000.0
2009-12-08 00:25:00,5.01155,5.01274,5.01072,5.01274,13000000.0
2009-12-08 00:26:00,5.01219,5.0126,5.01137,5.01137,14000000.0
2009-12-08 00:27:00,5.01253,5.01279,5.01146,5.01279,15000000.0
2009-12-08 00:28:00,5.01236,5.01236,5.01054,5.01135,7000000.0
2009-12-08 00:29:00,5.01162,5.01263,5.01113,5.01262,17000000.0
2009-12-08 00:30:00,5.0113,5.013,5.0113,5.01274,9000000.0
2009-12-08 00:31:00,5.01198,5.01279,5.01087,5.0111,13000000.0
2009-12-08 00:32:00,5.01289,5.01301,5.01194,5.01239,8000000.0
2009-12-08 00:33:00,5.01285,5.01363,5.01201,5.01339,19000000.0
2009-12-08 00:34:00,5.01299,5.01325,5.01145,5.01235,15000000.0
2009-12-08 00:35:00,5.01401,5.01401,5.01202,5.01392,12000000.0
2009-12-08 00:36:00,5.01177,5.01347,5.01177,5.01193,15000000.0
2009-12-08 00:37:00,5.01218,5.01348,5.01218,5.0132,15000000.0
2009-12-08 00:38:00,5.01216,5.01392,5.01216,5.0129,18000000.0
2009-12-08 00:39:00,5.0127,5.01409,5.0127,5.01341,20000000.0
2009-12-08 00:40:00,5.01367,5.01403,5.01288,5.01314,10000000.0
2009-12-08 00:41:00,5.01357,5.01413,5.01297,5.01297,9000000.0
2009-12-08 00:42:00,5.01351,5.01502,5.01296,5.01502,16000000.0
2009-12-08 00:43:00,5.01469,5.01543,5.01398,5.01511,16000000.0
2009-12-08 00:44:00,5.01487,5.01495,5.01374,5.01374,10000000.0
2009-12-08 00:45:00,5.01517,5.01517,5.01277,5.01388,16000000.0
2009-12-08 00:46:00,5.01446,5.01476,5.01255,5.01355,12000000.0
2009-12-08 00:47:00,5.01475,5.01475,5.0139,5.01403,8000000.0
2009-12-08 00:48:00,5.0149,5.01521,5.0135,5.01462,16000000.0
2009-12-08 00:49:00,5.01459,5.01494,5.01424,5.01481,11000000.0
2009-12-08 00:50:00,5.01454,5.0149,5.01371,5.01474,9000000.0
2009-12-08 00:51:00,5.01415,5.01546,5.01388,5.0151,9000000.0
2009-12-08 00:52:00,5.01354,5.01558,5.01342,5.01365,18000000.0
2009-12-08 00:53:00,5.01349,5.01451,5.01305,5.01358,12000000.0
2009-12-08 00:54:00,5.01376,5.014,5.012,5.0131,12000000.0
2009-12-08 00:55:00,5.01389,5.01389,5.0119,5.01222,11000000.0
2009-12-08 00:56:00,5.01274,5.01287,5.01107,5.01237,14000000.0
2009-12-08 00:57:00,5.0128,5.0128,5.01061,5.01061,15000000.0
2009-12-08 00:58:00,5.01126,5.01283,5.01067,5.01278,9000000.0
2009-12-08 00:59:00,5.01234,5.01246,5.01065,5.01179,17000000.0
2009-12-08 01:00:00,5.01158,5.01203,5.01075,5.01168,12000000.0
2009-12-08 01:01:00,5.01171,5.01282,5.01144,5.01272,15000000.0
2009-12-08 01:02:00,5.01279,5.01334,5.01147,5.01287,10000000.0
2009-12-08 01:03:00,5.01344,5.01344,5.01166,5.01223,13000000.0
2009-12-08 01:04:00,5.01223,5.01264,5.01118,5.01258,13000000.0
2009-12-08 01:05:00,5.01256,5.01256,5.01042,5.0118,13000000.0
2009-12-08 01:06:00,5.01178,5.01178,5.01036,5.01135,12000000.0
2009-12-08 01:07:00,5.01131,5.01137,5.01021,5.01128,13000000.0
2009-12-08 01:08:00,5.01183,5.01183,5.01009,5.01149,15000000.0
2009-12-08 01:09:00,5.01142,5.01271,5.01101,5.01121,17000000.0
2009-12-08 01:10:00,5.01184,5.01184,5.01024,5.01024,10000000.0
2009-12-08 01:11:00,5.01241,5.01241,5.01084,5.01196,11000000.0
2009-12-08 01:12:00,5.01139,5.0118,5.01022,5.0118,10000000.0
2009-12-08 01:13:00,5.01048,5.01103,5.01003,5.01003,11000000.0
2009-12-08 01:14:00,5.01061,5.011,5.00958,5.00958,13000000.0
2009-12-08 01:15:00,5.01103,5.01115,5.01041,5.01115,9000000.0
2009-12-08 01:16:00,5.00956,5.0109,5.00956,5.0104,12000000.0
2009-12-08 01:17:00,5.0105,5.01093,5.00997,5.01039,11000000.0
2009-12-08 01:18:00,5.00961,5.01113,5.00961,5.00975,12000000.0
2009-12-08 01:19:00,5.0113,5.0113,5.00966,5.01053,19000000.0
2009-12-08 01:20:00,5.01006,5.01078,5.00957,5.00957,11000000.0
2009-12-08 01:21:00,5.01099,5.01099,5.00939,5.01044,12000000.0
2009-12-08 01:22:00,5.01009,5.01099,5.00966,5.01045,9000000.0
2009-12-08 01:23:00,5.00977,5.01095,5.00946,5.00975,13000000.0
2009-12-08 01:24:00,5.00947,5.01114,5.00947,5.0101,14000000.0
2009-12-08 01:25:00,5.01088,5.01099,5.0095,5.01059,11000000.0
2009-12-08 01:26:00,5.00942,5.01011,5.00892,5.00892,10000000.0
2009-12-08 01:27:00,5.01014,5.01059,5.00931,5.01057,17000000.0
2009-12-08 01:28:00,5.01117,5.01119,5.0099,5.01065,13000000.0
2009-12-08 01:29:00,5.01085,5.01099,5.00956,5.00956,19000000.0
2009-12-08 01:30:00,5.00983,5.01026,5.00813,5.00947,15000000.0
2009-12-08 01:31:00,5.00782,5.0089,5.00733,5.00887,15000000.0
2009-12-08 01:32:00,5.00881,5.00912,5.00705,5.00887,12000000.0
2009-12-08 01:33:00,5.00674,5.00833,5.00619,5.00828,8000000.0
2009-12-08 01:34:00,5.00798,5.00843,5.00666,5.00666,18000000.0
2009-12-08 01:35:00,5.00812,5.00828,5.0064,5.0064,12000000.0
2009-12-08 01:36:00,5.00696,5.00739,5.00584,5.00712,16000000.0
2009-12-08 01:37:00,5.00629,5.0081,5.00579,5.0081,15000000.0
2009-12-08 01:38:00,5.00655,5.00921,5.00655,5.00879,18000000.0
2009-12-08 01:39:00,5.00819,5.00891,5.00781,5.00882,10000000.0
2009-12-08 01:40:00,5.00809,5.00971,5.00768,5.00829,11000000.0
2009-12-08 01:41:00,5.0092,5.00997,5.00851,5.00958,16000000.0
2009-12-08 01:42:00,5.01036,5.01036,5.00935,5.0097,14000000.0
2009-12-08 01:43:00,5.0102,5.0102,5.00895,5.00969,16000000.0
2009-12-08 01:44:00,5.00968,5.00968,5.00801,5.00862,15000000.0
2009-12-08 01:45:00,5.00916,5.00921,5.00715,5.00804,16000000.0
2009-12-08 01:46:00,5.00782,5.00785,5.00676,5.00706,9000000.0
2009-12-08 01:47:00,5.00784,5.00784,5.00662,5.00693,17000000.0
2009-12-08 01:48:00,5.00749,5.0088,5.0072,5.00831,16000000.0
2009-12-08 01:49:00,5.00727,5.00868,5.00727,5.00868,10000000.0
2009-12-08 01:50:00,5.00785,5.00785,5.00686,5.0076,11000000.0
2009-12-08 01:51:00,5.00728,5.00777,5.00622,5.00697,12000000.0
2009-12-08 01:52:00,5.00656,5.00747,5.00616,5.00627,12000000.0
2009-12-08 01:53:00,5.00712,5.00793,5.0067,5.00759,18000000.0
2009-12-08 01:54:00,5.00727,5.0083,5.00708,5.00801,14000000.0
2009-12-08 01:55:00,5.00856,5.00929,5.00743,5.00814,18000000.0
2009-12-08 01:56:00,5.0081,5.00835,5.0074,5.0074,8000000.0
2009-12-08 01:57:00,5.00827,5.00895,5.00768,5.00882,13000000.0
2009-12-08 01:58:00,5.00896,5.00902,5.00802,5.00845,11000000.0
2009-12-08 01:59:00,5.0087,5.00909,5.00784,5.0086,11000000.0
2009-12-08 02:00:00,5.00955,5.00975,5.00955,5.00968,16000000.0
2009-12-08 02:01:00,5.01118,5.01162,5.01006,5.01017,21000000.0
2009-12-08 02:02:00,5.01064,5.01205,5.01064,5.01127,10000000.0
2009-12-08 02:03:00,5.01227,5.0128,5.01177,5.0128,8000000.0
2009-12-08 02:04:00,5.01313,5.01328,5.0117,5.01178,14000000.0
2009-12-08 02:05:00,5.01318,5.01318,5.01165,5.01165,14000000.0
2009-12-08 02:06:00,5.01231,5.01375,5.0122,5.01308,15000000.0
2009-12-08 02:07:00,5.01258,5.01361,5.01258,5.01361,10000000.0
2009-12-08 02:08:00,5.01394,5.0141,5.01232,5.01362,16000000.0
2009-12-08 02:09:00,5.01397,5.01432,5.01259,5.01432,18000000.0
2009-12-08 02:10:00,5.01404,5.01412,5.01295,5.0133,16000000.0
2009-12-08 02:11:00,5.01441,5.01442,5.01301,5.01419,14000000.0
2009-12-08 02:12:00,5.0136,5.01536,5.01316,5.01431,10000000.0
2009-12-08 02:13:00,5.01428,5.01497,5.01345,5.01345,15000000.0
2009-12-08 02:14:00,5.01483,5.01498,5.01377,5.01386,19000000.0
2009-12-08 02:15:00,5.01261,5.01499,5.01224,5.01401,12000000.0
2009-12-08 02:16:00,5.01387,5.01387,5.01064,5.01191,18000000.0
2009-12-08 02:17:00,5.01221,5.01307,5.01121,5.01184,14000000.0
2009-12-08 02:18:00,5.01223,5.01364,5.0118,5.01242,12000000.0
2009-12-08 02:19:00,5.01189,5.01372,5.01189,5.0123,14000000.0
2009-12-08 02:20:00,5.0134,5.01395,5.01186,5.01186,13000000.0
2009-12-08 02:21:00,5.01309,5.01309,5.01073,5.01108,15000000.0
2009-12-08 02:22:00,5.01009,5.01141,5.00984,5.01042,13000000.0
2009-12-08 02:23:00,5.01084,5.01137,5.00993,5.01063,16000000.0
2009-12-08 02:24:00,5.00968,5.01155,5.00963,5.00963,17000000.0
2009-12-08 02:25:00,5.01049,5.01091,5.01002,5.01083,10000000.0
2009-12-08 02:26:00,5.01116,5.0114,5.00943,5.00943,13000000.0
2009-12-08 02:27:00,5.00979,5.01047,5.00918,5.01047,7000000.0
2009-12-08 02:28:00,5.00849,5.01023,5.00849,5.00881,9000000.0
2009-12-08 02:29:00,5.01011,5.0104,5.00818,5.0104,20000000.0
2009-12-08 02:30:00,5.01078,5.0111,5.00869,5.00971,11000000.0
2009-12-08 02:31:00,5.01098,5.01098,5.00951,5.01077,9000000.0
2009-12-08 02:32:00,5.00888,5.01054,5.0086,5.01036,13000000.0
2009-12-08 02:33:00,5.0092,5.00961,5.00815,5.00815,14000000.0
2009-12-08 02:34:00,5.00834,5.00837,5.00619,5.00732,17000000.0
2009-12-08 02:35:00,5.00552,5.00748,5.0054,5.00665,15000000.0
2009-12-08 02:36:00,5.00648,5.00696,5.00564,5.00621,14000000.0
2009-12-08 02:37:00,5.00703,5.00703,5.00504,5.00604,13000000.0
2009-12-08 02:38:00,5.00594,5.0065,5.00438,5.0061,14000000.0
2009-12-08 02:39:00,5.00535,5.00603,5.00329,5.00591,15000000.0
2009-12-08 02:40:00,5.00617,5.00617,5.00292,5.00292,12000000.0
2009-12-08 02:41:00,5.00328,5.00491,5.00263,5.00263,13000000.0
2009-12-08 02:42:00,5.00289,5.0041,5.00222,5.00222,16000000.0
2009-12-08 02:43:00,5.00333,5.00333,5.00119,5.00232,18000000.0
2009-12-08 02:44:00,5.0019,5.00236,5.00138,5.00236,10000000.0
2009-12-08 02:45:00,5.00223,5.00244,5.00105,5.00131,14000000.0
2009-12-08 02:46:00,5.00287,5.00374,5.0018,5.00222,18000000.0
2009-12-08 02:47:00,5.00265,5.00337,5.00167,5.003,17000000.0
2009-12-08 02:48:00,5.00324,5.00324,5.00198,5.00262,7000000.0
2009-12-08 02:49:00,5.00242,5.003,5.0013,5.0013,13000000.0
2009-12-08 02:50:00,5.00336,5.00343,5.00116,5.00226,14000000.0
2009-12-08 02:51:00,5.00212,5.00345,5.00184,5.00337,15000000.0
2009-12-08 02:52:00,5.0028,5.00459,5.00173,5.00173,15000000.0
2009-12-08 02:53:00,5.00287,5.00443,5.00258,5.00443,9000000.0
2009-12-08 02:54:00,5.00356,5.00473,5.00332,5.00345,13000000.0
2009-12-08 02:55:00,5.00509,5.00527,5.00371,5.00527,11000000.0
2009-12-08 02:56:00,5.00528,5.00528,5.00333,5.00333,18000000.0
2009-12-08 02:57:00,5.00451,5.00451,5.00258,5.003,13000000.0
2009-12-08 02:58:00,5.00461,5.00461,5.00203,5.0024,9000000.0
2009-12-08 02:59:00,5.00304,5.00376,5.00128,5.00326,14000000.0
2009-12-08 03:00:00,5.00184,5.00445,5.00184,5.00445,11000000.0
2009-12-08 03:01:00,5.00492,5.00562,5.00438,5.00457,11000000.0
2009-12-08 03:02:00,5.00475,5.00578,5.00441,5.00578,11000000.0
2009-12-08 03:03:00,5.00517,5.00624,5.00423,5.00586,23000000.0
2009-12-08 03:04:00,5.00623,5.0065,5.00521,5.00521,11000000.0
2009-12-08 03:05:00,5.00712,5.00727,5.00457,5.00577,17000000.0
2009-12-08 03:06:00,5.0054,5.0056,5.00435,5.00506,9000000.0
2009-12-08 03:07:00,5.00467,5.00564,5.004,5.00523,15000000.0
2009-12-08 03:08:00,5.0051,5.00617,5.00458,5.00588,12000000.0
2009-12-08 03:09:00,5.00536,5.00681,5.00491,5.00539,15000000.0
2009-12-08 03:10:00,5.00597,5.0068,5.00554,5.00625,19000000.0
2009-12-08 03:11:00,5.00562,5.00697,5.00506,5.00664,15000000.0
2009-12-08 03:12:00,5.00661,5.00661,5.00484,5.00581,18000000.0
2009-12-08 03:13:00,5.00568,5.00671,5.00495,5.00577,18000000.0
2009-12-08 03:14:00,5.00602,5.00636,5.00479,5.00479,10000000.0
2009-12-08 03:15:00,5.00537,5.00585,5.00445,5.00495,7000000.0
2009-12-08 03:16:00,5.00428,5.00429,5.00365,5.00423,8000000.0
2009-12-08 03:17:00,5.00461,5.00498,5.00357,5.00473,10000000.0
2009-12-08 03:18:00,5.00413,5.00542,5.00413,5.00542,15000000.0
2009-12-08 03:19:00,5.00453,5.00573,5.00453,5.00545,10000000.0
2009-12-08 03:20:00,5.00548,5.0055,5.00365,5.0055,16000000.0
2009-12-08 03:21:00,5.00535,5.00564,5.00438,5.00517,11000000.0
2009-12-08 03:22:00,5.00496,5.00527,5.00396,5.00527,10000000.0
2009-12-08 03:23:00,5.005,5.00516,5.00331,5.00456,12000000.0
2009-12-08 03:24:00,5.00425,5.00466,5.00297,5.00397,13000000.0
2009-12-08 03:25:00,5.00442,5.00442,5.00162,5.00162,11000000.0
2009-12-08 03:26:00,5.00233,5.00316,5.00103,5.00162,13000000.0
2009-12-08 03:27:00,5.00292,5.00292,5.00115,5.0023,14000000.0
2009-12-08 03:28:00,5.00156,5.00187,5.00031,5.00055,18000000.0
2009-12-08 03:29:00,5.00172,5.00223,5.00014,5.00185,15000000.0
2009-12-08 03:30:00,5.00072,5.00186,4.99891,4.99891,10000000.0
2009-12-08 03:31:00,4.99912,5.00056,4.99892,4.99987,13000000.0
2009-12-08 03:32:00,4.9988,5.00084,4.9988,4.99994,16000000.0
2009-12-08 03:33:00,5.00028,5.00153,4.99857,5.00153,13000000.0
2009-12-08 03:34:00,5.00089,5.00108,4.99957,5.00012,16000000.0
2009-12-08 03:35:00,5.00101,5.00101,4.99966,5.0002,10000000.0
2009-12-08 03:36:00,5.00104,5.00167,5.00008,5.00149,11000000.0
2009-12-08 03:37:00,5.00062,5.00153,5.00003,5.00153,13000000.0
2009-12-08 03:38:00,5.00159,5.00171,5.00023,5.00141,13000000.0
2009-12-08 03:39:00,5.00197,5.00197,5.0001,5.00166,13000000.0
2009-12-08 03:40:00,5.00011,5.0018,4.99998,5.00096,12000000.0
2009-12-08 03:41:00,5.00216,5.00216,4.99975,4.99975,16000000.0
2009-12-08 03:42:00,5.00107,5.0012,4.99935,4.99945,21000000.0
2009-12-08 03:43:00,5.0012,5.0012,4.99949,5.00072,18000000.0
2009-12-08 03:44:00,5.0008,5.00144,5.00003,5.00013,15000000.0
2009-12-08 03:45:00,4.99997,5.00087,4.99983,4.99983,9000000.0
2009-12-08 03:46:00,5.00062,5.00305,5.00037,5.00305,8000000.0
2009-12-08 03:47:00,5.00226,5.00311,5.0016,5.00306,11000000.0
2009-12-08 03:48:00,5.00357,5.00357,5.00174,5.00174,9000000.0
2009-12-08 03:49:00,5.0027,5.00402,5.00189,5.00192,16000000.0
2009-12-08 03:50:00,5.0022,5.00322,5.00137,5.00247,19000000.0
2009-12-08 03:51:00,5.00265,5.00293,5.00184,5.00214,9000000.0
2009-12-08 03:52:00,5.0035,5.00368,5.00158,5.00228,19000000.0
2009-12-08 03:53:00,5.00365,5.00365,5.00163,5.00242,10000000.0
2009-12-08 03:54:00,5.00155,5.00355,5.00155,5.00228,17000000.0
2009-12-08 03:55:00,5.00308,5.00313,5.00167,5.00235,16000000.0
2009-12-08 03:56:00,5.00256,5.00301,5.00185,5.00296,7000000.0
2009-12-08 03:57:00,5.00264,5.00341,5.00231,5.0026,11000000.0
2009-12-08 03:58:00,5.00351,5.00427,5.00229,5.00229,12000000.0
2009-12-08 03:59:00,5.00256,5.00446,5.00256,5.00324,17000000.0
2009-12-08 04:00:00,5.00439,5.00484,5.00312,5.00424,12000000.0
2009-12-08 04:01:00,5.00342,5.00475,5.00317,5.00408,16000000.0
2009-12-08 04:02:00,5.00475,5.00594,5.00446,5.00527,14000000.0
2009-12-08 04:03:00,5.00424,5.00597,5.00424,5.00557,12000000.0
2009-12-08 04:04:00,5.0059,5.00712,5.00493,5.00703,16000000.0
2009-12-08 04:05:00,5.00584,5.0075,5.00517,5.00707,13000000.0
2009-12-08 04:06:00,5.00778,5.00789,5.0062,5.00728,16000000.0
2009-12-08 04:07:00,5.00799,5.0083,5.00622,5.00782,13000000.0
2009-12-08 04:08:00,5.00777,5.00842,5.00653,5.00766,14000000.0
2009-12-08 04:09:00,5.00846,5.00963,5.00723,5.00963,10000000.0
2009-12-08 04:10:00,5.00787,5.00919,5.00766,5.00835,12000000.0
2009-12-08 04:11:00,5.00739,5.00942,5.00739,5.00935,14000000.0
2009-12-08 04:12:00,5.00858,5.01032,5.00801,5.00957,19000000.0
2009-12-08 04:13:00,5.00762,5.00902,5.00724,5.00724,20000000.0
2009-12-08 04:14:00,5.00857,5.00857,5.00695,5.00779,12000000.0
2009-12-08 04:15:00,5.00805,5.00805,5.00708,5.00724,8000000.0
2009-12-08 04:16:00,5.00782,5.00806,5.00625,5.00722,13000000.0
2009-12-08 04:17:00,5.00803,5.00804,5.0066,5.00801,15000000.0
2009-12-08 04:18:00,5.00795,5.00795,5.00661,5.00661,9000000.0
2009-12-08 04:19:00,5.00762,5.0078,5.00657,5.00744,12000000.0
2009-12-08 04:20:00,5.00781,5.00781,5.00595,5.00595,9000000.0
2009-12-08 04:21:00,5.00685,5.00773,5.00613,5.00773,17000000.0
2009-12-08 04:22:00,5.00738,5.00753,5.00609,5.00682,14000000.0
2009-12-08 04:23:00,5.00615,5.00763,5.00615,5.00745,10000000.0
2009-12-08 04:24:00,5.00577,5.00781,5.00577,5.00688,12000000.0
2009-12-08 04:25:00,5.00697,5.00792,5.00666,5.00727,10000000.0
2009-12-08 04:26:00,5.00745,5.00794,5.00642,5.00794,7000000.0
2009-12-08 04:27:00,5.00675,5.00834,5.00637,5.00834,15000000.0
2009-12-08 04:28:00,5.0089,5.00911,5.00768,5.00857,7000000.0
2009-12-08 04:29:00,5.00901,5.00935,5.00766,5.00766,14000000.0
2009-12-08 04:30:00,5.00882,5.00911,5.00846,5.00896,11000000.0
2009-12-08 04:31:00,5.00913,5.00963,5.00796,5.00814,15000000.0
2009-12-08 04:32:00,5.00926,5.01101,5.00917,5.01089,17000000.0
2009-12-08 04:33:00,5.01008,5.01113,5.0094,5.01113,14000000.0
2009-12-08 04:34:00,5.00948,5.0102,5.009,5.00998,9000000.0
2009-12-08 04:35:00,5.01123,5.01186,5.00957,5.01051,12000000.0
2009-12-08 04:36:00,5.01057,5.01077,5.00947,5.00969,12000000.0
2009-12-08 04:37:00,5.01091,5.01091,5.00948,5.01,12000000.0
2009-12-08 04:38:00,5.00982,5.0105,5.00952,5.00952,11000000.0
2009-12-08 04:39:00,5.01138,5.01147,5.0098,5.0098,17000000.0
2009-12-08 04:40:00,5.01112,5.01165,5.01055,5.01163,9000000.0
2009-12-08 04:41:00,5.00948,5.01154,5.00948,5.01023,10000000.0
2009-12-08 04:42:00,5.01145,5.01194,5.01068,5.01133,8000000.0
2009-12-08 04:43:00,5.01158,5.01405,5.01158,5.01318,18000000.0
2009-12-08 04:44:00,5.0109,5.0121,5.01052,5.0115,9000000.0
2009-12-08 04:45:00,5.01192,5.01192,5.00962,5.01149,9000000.0
2009-12-08 04:46:00,5.00974,5.01154,5.00974,5.01091,16000000.0
2009-12-08 04:47:00,5.01032,5.0117,5.00994,5.0117,12000000.0
2009-12-08 04:48:00,5.00966,5.0107,5.00928,5.00964,10000000.0
2009-12-08 04:49:00,5.00995,5.01063,5.00826,5.0085,16000000.0
2009-12-08 04:50:00,5.00824,5.00946,5.00712,5.00877,16000000.0
2009-12-08 04:51:00,5.00849,5.00849,5.00677,5.00775,20000000.0
2009-12-08 04:52:00,5.00904,5.00904,5.00704,5.00826,13000000.0
2009-12-08 04:53:00,5.00849,5.01006,5.00797,5.01006,11000000.0
2009-12-08 04:54:00,5.01098,5.01098,5.0084,5.00943,11000000.0
2009-12-08 04:55:00,5.00933,5.00942,5.00758,5.00809,12000000.0
2009-12-08 04:56:00,5.00838,5.00956,5.00775,5.00809,16000000.0
2009-12-08 04:57:00,5.00783,5.00844,5.00726,5.00781,7000000.0
2009-12-08 04:58:00,5.00756,5.00906,5.00756,5.00858,13000000.0
2009-12-08 04:59:00,5.00804,5.00856,5.00722,5.00843,17000000.0
2009-12-08 05:00:00,5.00888,5.00888,5.00701,5.00823,10000000.0
2009-12-08 05:01:00,5.00891,5.0092,5.00747,5.0087,13000000.0
2009-12-08 05:02:00,5.00917,5.01112,5.00792,5.01112,18000000.0
2009-12-08 05:03:00,5.01113,5.01189,5.01067,5.01156,9000000.0
2009-12-08 05:04:00,5.01061,5.01169,5.01028,5.011,12000000.0
2009-12-08 05:05:00,5.01185,5.01185,5.00947,5.01013,10000000.0
2009-12-08 05:06:00,5.01102,5.01128,5.01,5.01023,20000000.0
2009-12-08 05:07:00,5.01107,5.01107,5.0093,5.00994,10000000.0
2009-12-08 05:08:00,5.00972,5.01044,5.00836,5.00836,17000000.0
2009-12-08 05:09:00,5.00865,5.01005,5.00865,5.00934,15000000.0
2009-12-08 05:10:00,5.01063,5.01066,5.00923,5.00923,10000000.0
2009-12-08 05:11:00,5.00977,5.00977,5.00804,5.00817,16000000.0
2009-12-08 05:12:00,5.00955,5.00965,5.00869,5.00962,7000000.0
2009-12-08 05:13:00,5.00949,5.00949,5.00793,5.00798,12000000.0
2009-12-08 05:14:00,5.00928,5.00993,5.00856,5.00952,14000000.0
2009-12-08 05:15:00,5.00964,5.00981,5.00797,5.00797,16000000.0
2009-12-08 05:16:00,5.00997,5.00997,5.00811,5.00858,15000000.0
2009-12-08 05:17:00,5.00957,5.00977,5.00834,5.00893,10000000.0
2009-12-08 05:18:00,5.00946,5.00946,5.0075,5.0075,13000000.0
2009-12-08 05:19:00,5.00822,5.00898,5.00773,5.00879,13000000.0
2009-12-08 05:20:00,5.00872,5.00872,5.0067,5.00787,20000000.0
2009-12-08 05:21:00,5.00761,5.00784,5.00667,5.0073,9000000.0
2009-12-08 05:22:00,5.00624,5.00727,5.006,5.00727,17000000.0
2009-12-08 05:23:00,5.00769,5.00796,5.00636,5.00792,14000000.0
2009-12-08 05:24:00,5.00765,5.00807,5.00648,5.00772,19000000.0
2009-12-08 05:25:00,5.007,5.00798,5.00664,5.00729,13000000.0
2009-12-08 05:26:00,5.00715,5.00769,5.00584,5.00584,13000000.0
2009-12-08 05:27:00,5.00688,5.0072,5.00578,5.00702,13000000.0
2009-12-08 05:28:00,5.00745,5.00834,5.00637,5.00637,10000000.0
2009-12-08 05:29:00,5.0084,5.0084,5.00693,5.00822,17000000.0
2009-12-08 05:30:00,5.00826,5.00924,5.00755,5.00755,21000000.0
2009-12-08 05:31:00,5.00724,5.00884,5.00709,5.00884,13000000.0
2009-12-08 05:32:00,5.00805,5.00913,5.00805,5.00852,16000000.0
2009-12-08 05:33:00,5.00821,5.00986,5.00765,5.00986,13000000.0
2009-12-08 05:34:00,5.00872,5.01,5.00789,5.00887,13000000.0
2009-12-08 05:35:00,5.00944,5.00954,5.00822,5.00954,14000000.0
2009-12-08 05:36:00,5.00858,5.00858,5.00662,5.0072,18000000.0
2009-12-08 05:37:00,5.00647,5.00827,5.00647,5.00757,12000000.0
2009-12-08 05:38:00,5.00763,5.0083,5.00731,5.0083,13000000.0
2009-12-08 05:39:00,5.00851,5.00949,5.00714,5.0088,21000000.0
2009-12-08 05:40:00,5.00789,5.00973,5.00789,5.00892,14000000.0
2009-12-08 05:41:00,5.00956,5.01009,5.00863,5.00961,13000000.0
2009-12-08 05:42:00,5.00937,5.00969,5.00788,5.00788,8000000.0
2009-12-08 05:43:00,5.00744,5.00892,5.00744,5.00826,13000000.0
2009-12-08 05:44:00,5.00822,5.0087,5.00738,5.00838,13000000.0
2009-12-08 05:45:00,5.00814,5.00897,5.00757,5.00857,24000000.0
2009-12-08 05:46:00,5.00936,5.00936,5.00772,5.00832,14000000.0
2009-12-08 05:47:00,5.0094,5.00953,5.00778,5.00886,11000000.0
2009-12-08 05:48:00,5.0082,5.00935,5.00722,5.00722,18000000.0
2009-12-08 05:49:00,5.00801,5.00843,5.00723,5.00723,10000000.0
2009-12-08 05:50:00,5.00858,5.00858,5.0072,5.00845,10000000.0
2009-12-08 05:51:00,5.00749,5.00821,5.0068,5.0068,11000000.0
2009-12-08 05:52:00,5.00846,5.00881,5.00722,5.00842,19000000.0
2009-12-08 05:53:00,5.00806,5.00905,5.00799,5.00845,15000000.0
2009-12-08 05:54:00,5.00771,5.00867,5.00764,5.00773,7000000.0
2009-12-08 05:55:00,5.00857,5.00857,5.00705,5.00705,12000000.0
2009-12-08 05:56:00,5.00804,5.00804,5.00664,5.00791,16000000.0
2009-12-08 05:57:00,5.00767,5.00767,5.00524,5.00524,11000000.0
2009-12-08 05:58:00,5.00612,5.00685,5.00515,5.00585,22000000.0
2009-12-08 05:59:00,5.00617,5.00729,5.00617,5.007,9000000.0
2009-12-08 06:00:00,5.00744,5.0081,5.00644,5.00793,17000000.0
2009-12-08 06:01:00,5.00689,5.00728,5.00562,5.00643,18000000.0
2009-12-08 06:02:00,5.00514,5.00771,5.00506,5.00768,18000000.0
2009-12-08 06:03:00,5.0081,5.0085,5.00687,5.0085,16000000.0
2009-12-08 06:04:00,5.00782,5.00829,5.00731,5.0079,8000000.0
2009-12-08 06:05:00,5.0085,5.00855,5.00732,5.00817,10000000.0
2009-12-08 06:06:00,5.00725,5.00815,5.00597,5.007,27000000.0
2009-12-08 06:07:00,5.00802,5.00816,5.00651,5.00816,17000000.0
2009-12-08 06:08:00,5.00766,5.00791,5.00636,5.0071,14000000.0
2009-12-08 06:09:00,5.00604,5.00782,5.00604,5.00729,13000000.0
2009-12-08 06:10:00,5.00634,5.00736,5.00571,5.00693,14000000.0
2009-12-08 06:11:00,5.00731,5.00746,5.00626,5.00746,16000000.0
2009-12-08 06:12:00,5.00669,5.00773,5.00625,5.00713,17000000.0
2009-12-08 06:13:00,5.00636,5.00809,5.00636,5.00698,14000000.0
2009-12-08 06:14:00,5.00674,5.00807,5.0063,5.00702,12000000.0
2009-12-08 06:15:00,5.00762,5.00785,5.00616,5.00636,13000000.0
2009-12-08 06:16:00,5.00661,5.00856,5.00661,5.00771,14000000.0
2009-12-08 06:17:00,5.00725,5.00791,5.00676,5.00741,11000000.0
2009-12-08 06:18:00,5.00815,5.0089,5.007,5.00878,12000000.0
2009-12-08 06:19:00,5.00766,5.00863,5.00664,5.00664,19000000.0
2009-12-08 06:20:00,5.00822,5.00822,5.00638,5.00638,11000000.0
2009-12-08 06:21:00,5.00721,5.00834,5.00703,5.00807,9000000.0
2009-12-08 06:22:00,5.00869,5.00869,5.00722,5.00828,22000000.0
2009-12-08 06:23:00,5.00646,5.00835,5.00646,5.00796,18000000.0
2009-12-08 06:24:00,5.00777,5.00856,5.00777,5.00813,8000000.0
2009-12-08 06:25:00,5.00853,5.00853,5.00699,5.00811,9000000.0
2009-12-08 06:26:00,5.00828,5.00828,5.00694,5.00699,13000000.0
2009-12-08 06:27:00,5.00806,5.00837,5.00708,5.00775,15000000.0
2009-12-08 06:28:00,5.00827,5.00829,5.00724,5.00778,18000000.0
2009-12-08 06:29:00,5.00801,5.00846,5.00714,5.0083,16000000.0
2009-12-08 06:30:00,5.00928,5.00928,5.00751,5.00811,10000000.0
2009-12-08 06:31:00,5.0085,5.00961,5.00776,5.0089,13000000.0
2009-12-08 06:32:00,5.01054,5.01068,5.00941,5.01038,10000000.0
2009-12-08 06:33:00,5.01138,5.01153,5.00994,5.01152,10000000.0
2009-12-08 06:34:00,5.00944,5.01039,5.0089,5.0089,15000000.0
2009-12-08 06:35:00,5.0095,5.01044,5.00931,5.00979,13000000.0
2009-12-08 06:36:00,5.01077,5.01077,5.00843,5.00944,23000000.0
2009-12-08 06:37:00,5.00967,5.0101,5.00888,5.0095,11000000.0
2009-12-08 06:38:00,5.00994,5.01063,5.00879,5.00945,17000000.0
2009-12-08 06:39:00,5.00968,5.01018,5.00863,5.00863,8000000.0
2009-12-08 06:40:00,5.00904,5.01021,5.00851,5.00851,15000000.0
2009-12-08 06:41:00,5.0095,5.00975,5.00817,5.00829,15000000.0
2009-12-08 06:42:00,5.0083,5.01024,5.0083,5.0086,16000000.0
2009-12-08 06:43:00,5.00931,5.01042,5.00883,5.00975,12000000.0
2009-12-08 06:44:00,5.00923,5.01058,5.00895,5.01043,13000000.0
2009-12-08 06:45:00,5.0105,5.0111,5.00955,5.01048,14000000.0
2009-12-08 06:46:00,5.01083,5.01083,5.00905,5.01008,12000000.0
2009-12-08 06:47:00,5.01052,5.01052,5.00938,5.01007,11000000.0
2009-12-08 06:48:00,5.01031,5.01031,5.00877,5.00948,15000000.0
2009-12-08 06:49:00,5.01004,5.0102,5.00839,5.00945,17000000.0
2009-12-08 06:50:00,5.00995,5.01017,5.00895,5.00992,13000000.0
2009-12-08 06:51:00,5.00936,5.00991,5.00918,5.00938,8000000.0
2009-12-08 06:52:00,5.00934,5.0099,5.00772,5.00864,14000000.0
2009-12-08 06:53:00,5.00814,5.00819,5.00628,5.00687,13000000.0
2009-12-08 06:54:00,5.00802,5.00802,5.00657,5.00711,8000000.0
2009-12-08 06:55:00,5.00682,5.00722,5.00613,5.00676,10000000.0
2009-12-08 06:56:00,5.00638,5.00645,5.00502,5.00626,11000000.0
2009-12-08 06:57:00,5.00574,5.00696,5.00531,5.00574,17000000.0
2009-12-08 06:58:00,5.00597,5.00738,5.00531,5.00738,12000000.0
2009-12-08 06:59:00,5.00606,5.00776,5.00571,5.0068,14000000.0
2009-12-08 07:00:00,5.00724,5.00724,5.00589,5.00589,11000000.0
2009-12-08 07:01:00,5.00752,5.00757,5.00638,5.00697,10000000.0
2009-12-08 07:02:00,5.0061,5.00753,5.00588,5.00588,14000000.0
2009-12-08 07:03:00,5.00762,5.00762,5.00626,5.00662,7000000.0
2009-12-08 07:04:00,5.00742,5.00809,5.00742,5.00787,16000000.0
2009-12-08 07:05:00,5.00752,5.00785,5.00595,5.00785,15000000.0
2009-12-08 07:06:00,5.00725,5.00761,5.00618,5.0068,16000000.0
2009-12-08 07:07:00,5.00714,5.00816,5.00658,5.00778,12000000.0
2009-12-08 07:08:00,5.00701,5.00816,5.00691,5.00724,8000000.0
2009-12-08 07:09:00,5.00762,5.00763,5.00636,5.00636,8000000.0
2009-12-08 07:10:00,5.00618,5.00793,5.00493,5.00493,16000000.0
2009-12-08 07:11:00,5.00602,5.00642,5.00426,5.00426,17000000.0
2009-12-08 07:12:00,5.00381,5.0053,5.00373,5.00494,20000000.0
2009-12-08 07:13:00,5.00472,5.00573,5.00472,5.00518,18000000.0
2009-12-08 07:14:00,5.00546,5.00611,5.00534,5.00564,11000000.0
2009-12-08 07:15:00,5.00645,5.00645,5.00499,5.00515,18000000.0
2009-12-08 07:16:00,5.00676,5.00718,5.00529,5.00574,18000000.0
2009-12-08 07:17:00,5.00739,5.00757,5.00619,5.00743,12000000.0
2009-12-08 07:18:00,5.00637,5.00748,5.0061,5.0061,18000000.0
2009-12-08 07:19:00,5.00689,5.0074,5.00539,5.0071,14000000.0
2009-12-08 07:20:00,5.00593,5.00768,5.00593,5.00711,18000000.0
2009-12-08 07:21:00,5.00788,5.00891,5.00647,5.0085,13000000.0
2009-12-08 07:22:00,5.00894,5.00983,5.00737,5.00806,14000000.0
2009-12-08 07:23:00,5.00793,5.01014,5.00793,5.00898,15000000.0
2009-12-08 07:24:00,5.00838,5.00983,5.00751,5.00892,16000000.0
2009-12-08 07:25:00,5.00916,5.01016,5.00806,5.00911,15000000.0
2009-12-08 07:26:00,5.01016,5.01016,5.00801,5.00857,13000000.0
2009-12-08 07:27:00,5.00829,5.00956,5.00778,5.00792,12000000.0
2009-12-08 07:28:00,5.008,5.00986,5.008,5.00964,22000000.0
2009-12-08 07:29:00,5.00973,5.01056,5.00874,5.01056,16000000.0
2009-12-08 07:30:00,5.0103,5.01087,5.00917,5.01035,14000000.0
2009-12-08 07:31:00,5.01077,5.01097,5.00934,5.01084,13000000.0
2009-12-08 07:32:00,5.00974,5.01063,5.00934,5.01063,9000000.0
2009-12-08 07:33:00,5.00925,5.01108,5.00925,5.01042,7000000.0
2009-12-08 07:34:00,5.0102,5.01362,5.01001,5.01149,18000000.0
2009-12-08 07:35:00,5.01217,5.0137,5.01136,5.01211,9000000.0
2009-12-08 07:36:00,5.01204,5.01236,5.01105,5.01179,13000000.0
2009-12-08 07:37:00,5.01192,5.01205,5.01001,5.01161,11000000.0
2009-12-08 07:38:00,5.01142,5.01142,5.01045,5.01078,11000000.0
2009-12-08 07:39:00,5.0101,5.01189,5.00989,5.01166,19000000.0
2009-12-08 07:40:00,5.01209,5.01216,5.01095,5.01106,11000000.0
2009-12-08 07:41:00,5.01179,5.01179,5.01087,5.01094,7000000.0
2009-12-08 07:42:00,5.01058,5.01196,5.01058,5.01079,13000000.0
2009-12-08 07:43:00,5.01161,5.01161,5.00955,5.01106,14000000.0
2009-12-08 07:44:00,5.01132,5.0115,5.00999,5.01112,10000000.0
2009-12-08 07:45:00,5.01109,5.01109,5.00995,5.01006,8000000.0
2009-12-08 07:46:00,5.0101,5.01063,5.00889,5.01021,13000000.0
2009-12-08 07:47:00,5.00844,5.00984,5.00796,5.0086,15000000.0
2009-12-08 07:48:00,5.0098,5.01062,5.00845,5.01004,13000000.0
2009-12-08 07:49:00,5.01032,5.01032,5.00911,5.01003,10000000.0
2009-12-08 07:50:00,5.00884,5.00939,5.00622,5.00622,17000000.0
2009-12-08 07:51:00,5.00571,5.00698,5.00496,5.00538,16000000.0
2009-12-08 07:52:00,5.00589,5.00592,5.00348,5.00414,13000000.0
2009-12-08 07:53:00,5.00422,5.00548,5.00394,5.00472,10000000.0
2009-12-08 07:54:00,5.00453,5.006,5.00449,5.006,11000000.0
2009-12-08 07:55:00,5.0061,5.00616,5.00468,5.00565,12000000.0
2009-12-08 07:56:00,5.00637,5.00637,5.00458,5.00516,13000000.0
2009-12-08 07:57:00,5.00408,5.00554,5.00408,5.00434,8000000.0
2009-12-08 07:58:00,5.00461,5.00625,5.00393,5.00625,14000000.0
2009-12-08 07:59:00,5.00581,5.00722,5.00467,5.00722,15000000.0
2009-12-08 08:00:00,5.00686,5.00751,5.00621,5.00667,10000000.0
2009-12-08 08:01:00,5.00753,5.00772,5.00601,5.0074,13000000.0
2009-12-08 08:02:00,5.00684,5.00819,5.00684,5.00819,14000000.0
2009-12-08 08:03:00,5.0078,5.00798,5.00642,5.00746,12000000.0
2009-12-08 08:04:00,5.00736,5.00801,5.00646,5.00779,16000000.0
2009-12-08 08:05:00,5.00814,5.00814,5.0066,5.00699,14000000.0
2009-12-08 08:06:00,5.00681,5.0072,5.00497,5.00666,19000000.0
2009-12-08 08:07:00,5.00599,5.00599,5.00397,5.00539,19000000.0
2009-12-08 08:08:00,5.00287,5.00444,5.00286,5.00444,11000000.0
2009-12-08 08:09:00,5.00443,5.00457,5.00343,5.00409,10000000.0
2009-12-08 08:10:00,5.0054,5.0054,5.00375,5.00414,16000000.0
2009-12-08 08:11:00,5.00492,5.00601,5.00441,5.00441,9000000.0
2009-12-08 08:12:00,5.00539,5.00667,5.00501,5.00667,10000000.0
2009-12-08 08:13:00,5.00656,5.00759,5.00559,5.00759,11000000.0
2009-12-08 08:14:00,5.00781,5.00848,5.0061,5.00845,12000000.0
2009-12-08 08:15:00,5.00767,5.00905,5.00713,5.00732,15000000.0
2009-12-08 08:16:00,5.00874,5.0088,5.00709,5.00732,14000000.0
2009-12-08 08:17:00,5.00724,5.00936,5.00724,5.00933,10000000.0
2009-12-08 08:18:00,5.00831,5.00996,5.00792,5.00996,9000000.0
2009-12-08 08:19:00,5.01068,5.01266,5.01004,5.01266,11000000.0
2009-12-08 08:20:00,5.012,5.0129,5.01071,5.0129,11000000.0
2009-12-08 08:21:00,5.0113,5.01327,5.01048,5.01159,20000000.0
2009-12-08 08:22:00,5.01033,5.011,5.00939,5.00986,8000000.0
2009-12-08 08:23:00,5.01072,5.01085,5.00942,5.00942,12000000.0
2009-12-08 08:24:00,5.00922,5.01108,5.00922,5.00967,13000000.0
2009-12-08 08:25:00,5.01067,5.01067,5.00977,5.00982,12000000.0
2009-12-08 08:26:00,5.01115,5.01117,5.00963,5.01114,13000000.0
2009-12-08 08:27:00,5.01049,5.01249,5.01031,5.01249,11000000.0
2009-12-08 08:28:00,5.01077,5.01338,5.01077,5.01217,8000000.0
2009-12-08 08:29:00,5.01257,5.01364,5.01154,5.0125,12000000.0
2009-12-08 08:30:00,5.01235,5.01235,5.01095,5.01139,11000000.0
2009-12-08 08:31:00,5.01156,5.01222,5.01066,5.0122,10000000.0
2009-12-08 08:32:00,5.01147,5.01259,5.01081,5.01134,13000000.0
2009-12-08 08:33:00,5.01159,5.01159,5.00965,5.00965,11000000.0
2009-12-08 08:34:00,5.00941,5.01177,5.00921,5.01066,17000000.0
2009-12-08 08:35:00,5.01224,5.01336,5.01176,5.01216,11000000.0
2009-12-08 08:36:00,5.01235,5.01258,5.01076,5.01102,10000000.0
2009-12-08 08:37:00,5.0121,5.01223,5.01078,5.01104,9000000.0
2009-12-08 08:38:00,5.01052,5.01154,5.00951,5.00951,18000000.0
2009-12-08 08:39:00,5.00925,5.01215,5.00921,5.01157,8000000.0
2009-12-08 08:40:00,5.0122,5.0122,5.01029,5.01029,7000000.0
2009-12-08 08:41:00,5.01056,5.01077,5.00944,5.01027,16000000.0
2009-12-08 08:42:00,5.00945,5.00981,5.00778,5.00897,14000000.0
2009-12-08 08:43:00,5.00927,5.00927,5.00757,5.00858,12000000.0
2009-12-08 08:44:00,5.00767,5.00869,5.00708,5.00708,9000000.0
2009-12-08 08:45:00,5.0095,5.01004,5.00883,5.01003,18000000.0
2009-12-08 08:46:00,5.01004,5.01019,5.00858,5.00948,14000000.0
2009-12-08 08:47:00,5.00943,5.00983,5.00811,5.00831,18000000.0
2009-12-08 08:48:00,5.01019,5.01044,5.00871,5.01044,12000000.0
2009-12-08 08:49:00,5.01046,5.01085,5.00915,5.01085,14000000.0
2009-12-08 08:50:00,5.01011,5.01036,5.00813,5.00813,16000000.0
2009-12-08 08:51:00,5.00814,5.00827,5.00687,5.00797,21000000.0
2009-12-08 08:52:00,5.00814,5.00875,5.00783,5.00872,20000000.0
2009-12-08 08:53:00,5.00798,5.00837,5.00747,5.00817,7000000.0
2009-12-08 08:54:00,5.00829,5.00858,5.00738,5.00738,17000000.0
2009-12-08 08:55:00,5.00859,5.00859,5.00642,5.00784,12000000.0
2009-12-08 08:56:00,5.00819,5.00837,5.00687,5.00788,17000000.0
2009-12-08 08:57:00,5.00811,5.00811,5.00603,5.00703,16000000.0
2009-12-08 08:58:00,5.00838,5.00842,5.00707,5.00833,12000000.0
2009-12-08 08:59:00,5.00857,5.00991,5.00789,5.00894,13000000.0
2009-12-08 09:00:00,5.00913,5.0096,5.00752,5.00861,17000000.0
2009-12-08 09:01:00,5.00903,5.01083,5.00832,5.01083,13000000.0
2009-12-08 09:02:00,5.01081,5.01081,5.00896,5.00896,8000000.0
2009-12-08 09:03:00,5.0101,5.01047,5.00785,5.00823,16000000.0
2009-12-08 09:04:00,5.00975,5.00975,5.00796,5.00869,8000000.0
2009-12-08 09:05:00,5.01012,5.01039,5.0092,5.01031,11000000.0
2009-12-08 09:06:00,5.01001,5.01038,5.0093,5.01038,10000000.0
2009-12-08 09:07:00,5.01062,5.01125,5.00853,5.00853,10000000.0
2009-12-08 09:08:00,5.01029,5.01213,5.00987,5.01015,19000000.0
2009-12-08 09:09:00,5.01181,5.01264,5.01059,5.01194,16000000.0
2009-12-08 09:10:00,5.01292,5.01292,5.01089,5.01259,8000000.0
2009-12-08 09:11:00,5.01302,5.01361,5.01191,5.013,11000000.0
2009-12-08 09:12:00,5.01312,5.01332,5.01135,5.01264,16000000.0
2009-12-08 09:13:00,5.01192,5.01372,5.01174,5.01308,15000000.0
2009-12-08 09:14:00,5.01293,5.01305,5.01158,5.01202,17000000.0
2009-12-08 09:15:00,5.01053,5.01304,5.01053,5.01167,12000000.0
2009-12-08 09:16:00,5.01241,5.01349,5.01116,5.01174,14000000.0
2009-12-08 09:17:00,5.01164,5.0131,5.01095,5.0131,14000000.0
2009-12-08 09:18:00,5.0122,5.01287,5.01128,5.01128,18000000.0
2009-12-08 09:19:00,5.01218,5.01401,5.01117,5.01317,14000000.0
2009-12-08 09:20:00,5.01301,5.01412,5.01158,5.0135,18000000.0
2009-12-08 09:21:00,5.01406,5.0145,5.01283,5.01385,17000000.0
2009-12-08 09:22:00,5.01405,5.01428,5.01248,5.01428,13000000.0
2009-12-08 09:23:00,5.01466,5.01661,5.01339,5.01595,12000000.0
2009-12-08 09:24:00,5.01571,5.01645,5.01495,5.01495,14000000.0
2009-12-08 09:25:00,5.01444,5.01685,5.01444,5.01616,9000000.0
2009-12-08 09:26:00,5.01687,5.01717,5.01525,5.01703,13000000.0
2009-12-08 09:27:00,5.01565,5.01647,5.01477,5.0164,13000000.0
2009-12-08 09:28:00,5.01445,5.01636,5.01419,5.01565,19000000.0
2009-12-08 09:29:00,5.01559,5.01573,5.01394,5.01565,14000000.0
2009-12-08 09:30:00,5.01322,5.01487,5.01294,5.01428,15000000.0
2009-12-08 09:31:00,5.01343,5.01403,5.01248,5.01323,11000000.0
2009-12-08 09:32:00,5.0129,5.01443,5.01227,5.01443,16000000.0
2009-12-08 09:33:00,5.01455,5.0148,5.01334,5.01392,9000000.0
2009-12-08 09:34:00,5.01358,5.01472,5.0134,5.0147,18000000.0
2009-12-08 09:35:00,5.01393,5.01428,5.01238,5.01427,14000000.0
2009-12-08 09:36:00,5.0131,5.01429,5.01244,5.01362,16000000.0
2009-12-08 09:37:00,5.01394,5.01423,5.01296,5.01344,20000000.0
2009-12-08 09:38:00,5.01328,5.01419,5.01272,5.01364,19000000.0
2009-12-08 09:39:00,5.01364,5.01567,5.01284,5.01567,16000000.0
2009-12-08 09:40:00,5.01557,5.01607,5.01379,5.01607,12000000.0
2009-12-08 09:41:00,5.01553,5.01618,5.01409,5.01456,18000000.0
2009-12-08 09:42:00,5.01606,5.01685,5.01468,5.01685,16000000.0
2009-12-08 09:43:00,5.01737,5.01789,5.01532,5.01758,15000000.0
2009-12-08 09:44:00,5.01765,5.01765,5.01559,5.01564,13000000.0
2009-12-08 09:45:00,5.01571,5.01622,5.01488,5.01621,13000000.0
2009-12-08 09:46:00,5.01573,5.01573,5.01395,5.01452,17000000.0
2009-12-08 09:47:00,5.01477,5.01542,5.01325,5.01413,13000000.0
2009-12-08 09:48:00,5.01565,5.01797,5.01509,5.01797,16000000.0
2009-12-08 09:49:00,5.01778,5.01878,5.01649,5.01753,17000000.0
2009-12-08 09:50:00,5.01802,5.02039,5.017,5.02039,12000000.0
2009-12-08 09:51:00,5.02052,5.02052,5.0184,5.01935,16000000.0
2009-12-08 09:52:00,5.01992,5.0203,5.01794,5.02024,16000000.0
2009-12-08 09:53:00,5.01919,5.02082,5.01866,5.0201,15000000.0
2009-12-08 09:54:00,5.02127,5.0223,5.01902,5.02216,15000000.0
2009-12-08 09:55:00,5.0224,5.0224,5.02014,5.02119,15000000.0
2009-12-08 09:56:00,5.01931,5.02115,5.01931,5.01989,17000000.0
2009-12-08 09:57:00,5.02078,5.02139,5.01975,5.02026,12000000.0
2009-12-08 09:58:00,5.01983,5.02251,5.01973,5.02251,14000000.0
2009-12-08 09:59:00,5.02315,5.02386,5.02172,5.02289,10000000.0
2009-12-08 10:00:00,5.02408,5.02449,5.02231,5.02331,11000000.0
2009-12-08 10:01:00,5.02525,5.02656,5.02342,5.02575,24000000.0
2009-12-08 10:02:00,5.02556,5.02574,5.02408,5.02574,14000000.0
2009-12-08 10:03:00,5.02635,5.02825,5.02437,5.02799,16000000.0
2009-12-08 10:04:00,5.02814,5.02814,5.02609,5.02759,10000000.0
2009-12-08 10:05:00,5.02795,5.02795,5.02606,5.02659,10000000.0
2009-12-08 10:06:00,5.02724,5.02742,5.02543,5.02653,9000000.0
2009-12-08 10:07:00,5.0261,5.02628,5.02435,5.0253,11000000.0
2009-12-08 10:08:00,5.02392,5.02471,5.02386,5.02471,9000000.0
2009-12-08 10:09:00,5.02207,5.02373,5.02131,5.02201,11000000.0
2009-12-08 10:10:00,5.02177,5.02177,5.01934,5.02039,15000000.0
2009-12-08 10:11:00,5.02107,5.02111,5.0191,5.02056,16000000.0
2009-12-08 10:12:00,5.02095,5.0216,5.01937,5.02007,19000000.0
2009-12-08 10:13:00,5.0214,5.02216,5.02052,5.02065,9000000.0
2009-12-08 10:14:00,5.0222,5.0222,5.02002,5.02012,11000000.0
2009-12-08 10:15:00,5.02003,5.02003,5.01876,5.01974,8000000.0
2009-12-08 10:16:00,5.01835,5.01963,5.0173,5.01939,17000000.0
2009-12-08 10:17:00,5.01903,5.01926,5.01755,5.01909,16000000.0
2009-12-08 10:18:00,5.01945,5.01986,5.01838,5.01961,16000000.0
2009-12-08 10:19:00,5.01927,5.02,5.01831,5.01861,17000000.0
2009-12-08 10:20:00,5.01982,5.02053,5.01829,5.01855,16000000.0
2009-12-08 10:21:00,5.01945,5.01977,5.0176,5.01801,7000000.0
2009-12-08 10:22:00,5.01865,5.01918,5.01722,5.01918,10000000.0
2009-12-08 10:23:00,5.01946,5.01961,5.01751,5.01859,14000000.0
2009-12-08 10:24:00,5.01927,5.01978,5.01775,5.01925,13000000.0
2009-12-08 10:25:00,5.01937,5.01937,5.01739,5.01739,12000000.0
2009-12-08 10:26:00,5.01769,5.01928,5.0173,5.01828,11000000.0
2009-12-08 10:27:00,5.01896,5.01954,5.01732,5.01901,13000000.0
2009-12-08 10:28:00,5.0174,5.0185,5.01656,5.01776,13000000.0
2009-12-08 10:29:00,5.01749,5.01759,5.0159,5.01678,11000000.0
2009-12-08 10:30:00,5.01495,5.01565,5.01414,5.01565,9000000.0
2009-12-08 10:31:00,5.01397,5.01564,5.01397,5.01454,16000000.0
2009-12-08 10:32:00,5.01521,5.01661,5.01498,5.01661,9000000.0
2009-12-08 10:33:00,5.01583,5.01583,5.01426,5.01579,12000000.0
2009-12-08 10:34:00,5.01615,5.01615,5.01428,5.01428,11000000.0
2009-12-08 10:35:00,5.01571,5.01571,5.0131,5.0148,17000000.0
2009-12-08 10:36:00,5.01454,5.01454,5.01241,5.01364,10000000.0
2009-12-08 10:37:00,5.01429,5.01429,5.01256,5.01394,15000000.0
2009-12-08 10:38:00,5.01453,5.01488,5.01242,5.01488,17000000.0
2009-12-08 10:39:00,5.01484,5.01605,5.01331,5.0157,13000000.0
2009-12-08 10:40:00,5.01563,5.01576,5.01442,5.01493,10000000.0
2009-12-08 10:41:00,5.01513,5.01566,5.01374,5.01491,15000000.0
2009-12-08 10:42:00,5.01567,5.01595,5.01397,5.01443,12000000.0
2009-12-08 10:43:00,5.01623,5.01657,5.01468,5.0149,13000000.0
2009-12-08 10:44:00,5.01605,5.01735,5.01547,5.01624,12000000.0
2009-12-08 10:45:00,5.01671,5.01693,5.01539,5.01693,13000000.0
2009-12-08 10:46:00,5.01594,5.01666,5.01507,5.01518,13000000.0
2009-12-08 10:47:00,5.01712,5.01715,5.01553,5.01602,7000000.0
2009-12-08 10:48:00,5.01596,5.01653,5.01532,5.01648,12000000.0
2009-12-08 10:49:00,5.01637,5.01637,5.01508,5.01627,10000000.0
2009-12-08 10:50:00,5.01478,5.01626,5.01467,5.01558,14000000.0
2009-12-08 10:51:00,5.01598,5.01637,5.01397,5.01637,11000000.0
2009-12-08 10:52:00,5.01476,5.01609,5.0141,5.01554,20000000.0
2009-12-08 10:53:00,5.01629,5.01787,5.01554,5.01787,9000000.0
2009-12-08 10:54:00,5.01731,5.0178,5.01628,5.01667,18000000.0
2009-12-08 10:55:00,5.01663,5.01911,5.01663,5.01715,10000000.0
2009-12-08 10:56:00,5.01815,5.01847,5.01703,5.01719,11000000.0
2009-12-08 10:57:00,5.01692,5.01754,5.01642,5.0174,8000000.0
2009-12-08 10:58:00,5.0169,5.01709,5.01544,5.01622,10000000.0
2009-12-08 10:59:00,5.01621,5.01621,5.01441,5.01609,10000000.0
2009-12-08 11:00:00,5.01491,5.01598,5.01329,5.01488,15000000.0
2009-12-08 11:01:00,5.01467,5.01534,5.01327,5.01388,12000000.0
2009-12-08 11:02:00,5.01411,5.01542,5.01342,5.01505,8000000.0
2009-12-08 11:03:00,5.0165,5.01664,5.01516,5.01648,11000000.0
2009-12-08 11:04:00,5.01665,5.0178,5.01575,5.0178,15000000.0
2009-12-08 11:05:00,5.01731,5.01752,5.0151,5.01698,17000000.0
2009-12-08 11:06:00,5.0167,5.01712,5.01562,5.01712,12000000.0
2009-12-08 11:07:00,5.01676,5.01676,5.01489,5.01607,11000000.0
2009-12-08 11:08:00,5.01532,5.01532,5.01293,5.01372,22000000.0
2009-12-08 11:09:00,5.01329,5.01415,5.01223,5.01415,9000000.0
2009-12-08 11:10:00,5.01249,5.01395,5.01249,5.01373,16000000.0
2009-12-08 11:11:00,5.01396,5.01433,5.01287,5.01343,7000000.0
2009-12-08 11:12:00,5.01482,5.01536,5.01332,5.01536,15000000.0
2009-12-08 11:13:00,5.01509,5.01586,5.01426,5.01586,11000000.0
2009-12-08 11:14:00,5.01447,5.01616,5.01387,5.01512,18000000.0
2009-12-08 11:15:00,5.01474,5.015,5.01371,5.015,11000000.0
2009-12-08 11:16:00,5.01417,5.01464,5.01241,5.01285,13000000.0
2009-12-08 11:17:00,5.01308,5.01458,5.01192,5.01458,13000000.0
2009-12-08 11:18:00,5.01494,5.01495,5.01324,5.01324,9000000.0
2009-12-08 11:19:00,5.0134,5.01424,5.0117,5.01248,17000000.0
2009-12-08 11:20:00,5.01185,5.01185,5.0094,5.01049,14000000.0
2009-12-08 11:21:00,5.00992,5.01051,5.00884,5.01048,14000000.0
2009-12-08 11:22:00,5.0104,5.01104,5.00855,5.01031,22000000.0
2009-12-08 11:23:00,5.00874,5.01094,5.00874,5.01094,8000000.0
2009-12-08 11:24:00,5.00902,5.01171,5.00902,5.0112,18000000.0
2009-12-08 11:25:00,5.0111,5.01161,5.01034,5.01126,9000000.0
2009-12-08 11:26:00,5.01168,5.0117,5.01021,5.01139,15000000.0
2009-12-08 11:27:00,5.0111,5.0116,5.01073,5.01118,10000000.0
2009-12-08 11:28:00,5.01189,5.01209,5.01084,5.01162,13000000.0
2009-12-08 11:29:00,5.01197,5.01253,5.01069,5.01124,17000000.0
2009-12-08 11:30:00,5.01208,5.01367,5.01161,5.01161,13000000.0
2009-12-08 11:31:00,5.01249,5.01249,5.01061,5.01199,12000000.0
2009-12-08 11:32:00,5.01212,5.01212,5.01026,5.01054,20000000.0
2009-12-08 11:33:00,5.01239,5.01239,5.01016,5.01164,16000000.0
2009-12-08 11:34:00,5.00975,5.01125,5.0096,5.01072,13000000.0
2009-12-08 11:35:00,5.01038,5.01038,5.00672,5.00893,14000000.0
2009-12-08 11:36:00,5.00892,5.00902,5.00738,5.00901,11000000.0
2009-12-08 11:37:00,5.00827,5.00962,5.00745,5.00811,16000000.0
2009-12-08 11:38:00,5.00933,5.00944,5.00801,5.00817,8000000.0
2009-12-08 11:39:00,5.00651,5.00754,5.00604,5.00754,11000000.0
2009-12-08 11:40:00,5.00695,5.00733,5.00513,5.00589,12000000.0
2009-12-08 11:41:00,5.00694,5.0073,5.00566,5.00586,10000000.0
2009-12-08 11:42:00,5.00613,5.00734,5.00556,5.00727,10000000.0
2009-12-08 11:43:00,5.00515,5.00653,5.00418,5.00588,17000000.0
2009-12-08 11:44:00,5.00575,5.00642,5.00441,5.00565,15000000.0
2009-12-08 11:45:00,5.00654,5.00716,5.00508,5.0069,16000000.0
2009-12-08 11:46:00,5.00747,5.00748,5.00547,5.00646,7000000.0
2009-12-08 11:47:00,5.00709,5.00729,5.00597,5.00638,16000000.0
2009-12-08 11:48:00,5.00596,5.00708,5.00555,5.00555,13000000.0
2009-12-08 11:49:00,5.00708,5.00708,5.00632,5.00665,10000000.0
2009-12-08 11:50:00,5.00691,5.00794,5.00601,5.00781,12000000.0
2009-12-08 11:51:00,5.00745,5.00794,5.00607,5.00607,14000000.0
2009-12-08 11:52:00,5.00814,5.00841,5.00663,5.00813,18000000.0
2009-12-08 11:53:00,5.00824,5.00824,5.0064,5.00652,16000000.0
2009-12-08 11:54:00,5.00751,5.00829,5.00696,5.00829,8000000.0
2009-12-08 11:55:00,5.00774,5.00867,5.00727,5.00867,8000000.0
2009-12-08 11:56:00,5.00857,5.00892,5.00791,5.0083,8000000.0
2009-12-08 11:57:00,5.00841,5.00916,5.0075,5.0075,11000000.0
2009-12-08 11:58:00,5.00847,5.00847,5.00746,5.00843,14000000.0
2009-12-08 11:59:00,5.00734,5.00741,5.00619,5.00728,11000000.0
2009-12-08 12:00:00,5.00592,5.00734,5.00448,5.00559,15000000.0
2009-12-08 12:01:00,5.00534,5.00534,5.00323,5.00372,13000000.0
2009-12-08 12:02:00,5.00316,5.00316,5.00013,5.00139,15000000.0
2009-12-08 12:03:00,5.00066,5.00136,4.99994,5.00104,11000000.0
2009-12-08 12:04:00,5.00134,5.00219,5.00052,5.00142,9000000.0
2009-12-08 12:05:00,5.00214,5.00261,5.00105,5.00261,9000000.0
2009-12-08 12:06:00,5.00235,5.00259,5.00143,5.00244,15000000.0
2009-12-08 12:07:00,5.00291,5.00307,5.00152,5.00307,11000000.0
2009-12-08 12:08:00,5.00272,5.00317,5.00205,5.00245,8000000.0
2009-12-08 12:09:00,5.00292,5.00317,5.0004,5.00182,18000000.0
2009-12-08 12:10:00,5.00204,5.00279,5.00063,5.00063,14000000.0
2009-12-08 12:11:00,5.00176,5.00282,5.00141,5.00266,9000000.0
2009-12-08 12:12:00,5.00245,5.00336,5.00158,5.00328,18000000.0
2009-12-08 12:13:00,5.00336,5.00338,5.0014,5.00302,12000000.0
2009-12-08 12:14:00,5.00369,5.00448,5.00333,5.00444,10000000.0
2009-12-08 12:15:00,5.00288,5.00391,5.00263,5.00391,8000000.0
2009-12-08 12:16:00,5.00389,5.00447,5.00271,5.0043,14000000.0
2009-12-08 12:17:00,5.00392,5.00392,5.00224,5.00361,13000000.0
2009-12-08 12:18:00,5.0037,5.00455,5.00268,5.00455,10000000.0
2009-12-08 12:19:00,5.00483,5.00494,5.00359,5.00483,11000000.0
2009-12-08 12:20:00,5.0036,5.00405,5.00252,5.0039,8000000.0
2009-12-08 12:21:00,5.00307,5.00354,5.00157,5.00222,20000000.0
2009-12-08 12:22:00,5.0037,5.00451,5.00216,5.00423,14000000.0
2009-12-08 12:23:00,5.00389,5.00535,5.0033,5.00535,11000000.0
2009-12-08 12:24:00,5.00397,5.00565,5.00397,5.00539,17000000.0
2009-12-08 12:25:00,5.00645,5.00645,5.0044,5.0055,12000000.0
2009-12-08 12:26:00,5.00554,5.00554,5.00412,5.00529,7000000.0
2009-12-08 12:27:00,5.00401,5.00653,5.00368,5.00641,7000000.0
2009-12-08 12:28:00,5.0064,5.00666,5.00481,5.00481,19000000.0
2009-12-08 12:29:00,5.00539,5.00568,5.00416,5.00483,12000000.0
2009-12-08 12:30:00,5.00433,5.00604,5.00433,5.00586,10000000.0
2009-12-08 12:31:00,5.00653,5.00698,5.00475,5.0059,12000000.0
2009-12-08 12:32:00,5.00563,5.00656,5.00547,5.00596,12000000.0
2009-12-08 12:33:00,5.00684,5.00684,5.00497,5.00597,15000000.0
2009-12-08 12:34:00,5.00624,5.00826,5.00624,5.00826,12000000.0
2009-12-08 12:35:00,5.00824,5.00824,5.00607,5.00739,12000000.0
2009-12-08 12:36:00,5.00665,5.00732,5.005,5.00651,15000000.0
2009-12-08 12:37:00,5.00631,5.00723,5.00589,5.00723,8000000.0
2009-12-08 12:38:00,5.00702,5.00702,5.00518,5.00694,15000000.0
2009-12-08 12:39:00,5.0076,5.00775,5.00545,5.00593,14000000.0
2009-12-08 12:40:00,5.00734,5.00865,5.00629,5.00693,18000000.0
2009-12-08 12:41:00,5.00879,5.00942,5.00812,5.00927,11000000.0
2009-12-08 12:42:00,5.00858,5.00885,5.00719,5.00876,17000000.0
2009-12-08 12:43:00,5.00895,5.00895,5.00758,5.00812,11000000.0
2009-12-08 12:44:00,5.00762,5.00796,5.00608,5.00622,13000000.0
2009-12-08 12:45:00,5.00663,5.00752,5.00598,5.00752,10000000.0
2009-12-08 12:46:00,5.00728,5.00741,5.00581,5.00739,20000000.0
2009-12-08 12:47:00,5.00725,5.00774,5.0059,5.0069,10000000.0
2009-12-08 12:48:00,5.0062,5.0069,5.00567,5.00649,10000000.0
2009-12-08 12:49:00,5.00825,5.00895,5.00655,5.00895,15000000.0
2009-12-08 12:50:00,5.00998,5.01037,5.00841,5.01007,14000000.0
2009-12-08 12:51:00,5.00982,5.01034,5.00854,5.00986,14000000.0
2009-12-08 12:52:00,5.01064,5.01101,5.0095,5.01101,9000000.0
2009-12-08 12:53:00,5.01095,5.01095,5.00958,5.01044,9000000.0
2009-12-08 12:54:00,5.01088,5.01141,5.00831,5.00992,20000000.0
2009-12-08 12:55:00,5.01217,5.01228,5.01033,5.01175,12000000.0
2009-12-08 12:56:00,5.01216,5.01225,5.01007,5.01007,7000000.0
2009-12-08 12:57:00,5.01092,5.011,5.00878,5.00878,13000000.0
2009-12-08 12:58:00,5.00909,5.0096,5.00804,5.0085,16000000.0
2009-12-08 12:59:00,5.00921,5.00967,5.00768,5.00967,14000000.0
2009-12-08 13:00:00,5.01026,5.01203,5.00883,5.01186,12000000.0
2009-12-08 13:01:00,5.01099,5.011,5.00923,5.00923,17000000.0
2009-12-08 13:02:00,5.01044,5.0111,5.0097,5.01008,10000000.0
2009-12-08 13:03:00,5.01039,5.01243,5.01039,5.0113,22000000.0
2009-12-08 13:04:00,5.01103,5.01275,5.01063,5.01193,20000000.0
2009-12-08 13:05:00,5.01238,5.01272,5.0107,5.01272,14000000.0
2009-12-08 13:06:00,5.01165,5.01419,5.0112,5.01405,17000000.0
2009-12-08 13:07:00,5.01478,5.01505,5.01327,5.01422,22000000.0
2009-12-08 13:08:00,5.0149,5.0149,5.01262,5.01317,12000000.0
2009-12-08 13:09:00,5.01357,5.01387,5.0117,5.01244,12000000.0
2009-12-08 13:10:00,5.01341,5.01413,5.01218,5.01346,20000000.0
2009-12-08 13:11:00,5.01357,5.01472,5.01269,5.01313,12000000.0
2009-12-08 13:12:00,5.01467,5.01502,5.01295,5.01473,16000000.0
2009-12-08 13:13:00,5.01386,5.01386,5.01198,5.01245,14000000.0
2009-12-08 13:14:00,5.01286,5.0137,5.01152,5.01276,17000000.0
2009-12-08 13:15:00,5.01451,5.01489,5.01344,5.01456,7000000.0
2009-12-08 13:16:00,5.01343,5.01519,5.01333,5.01493,9000000.0
2009-12-08 13:17:00,5.01467,5.01467,5.01286,5.01286,15000000.0
2009-12-08 13:18:00,5.01612,5.01626,5.01425,5.01492,17000000.0
2009-12-08 13:19:00,5.01622,5.01743,5.01448,5.01721,15000000.0
2009-12-08 13:20:00,5.01626,5.01773,5.01527,5.01765,12000000.0
2009-12-08 13:21:00,5.01696,5.01889,5.01657,5.01889,24000000.0
2009-12-08 13:22:00,5.01909,5.01909,5.0165,5.0181,12000000.0
2009-12-08 13:23:00,5.017,5.01785,5.01629,5.01785,12000000.0
2009-12-08 13:24:00,5.01772,5.01774,5.01657,5.01689,18000000.0
2009-12-08 13:25:00,5.01793,5.01821,5.01653,5.01821,12000000.0
2009-12-08 13:26:00,5.01849,5.01888,5.01715,5.01804,12000000.0
2009-12-08 13:27:00,5.01802,5.01834,5.01693,5.018,9000000.0
2009-12-08 13:28:00,5.01753,5.01885,5.01703,5.01885,15000000.0
2009-12-08 13:29:00,5.01902,5.01902,5.01763,5.01872,14000000.0
2009-12-08 13:30:00,5.01797,5.02129,5.01797,5.02026,11000000.0
2009-12-08 13:31:00,5.01984,5.02032,5.01836,5.01836,11000000.0
2009-12-08 13:32:00,5.01934,5.01966,5.01787,5.0182,8000000.0
2009-12-08 13:33:00,5.01904,5.01904,5.01681,5.01891,14000000.0
2009-12-08 13:34:00,5.01916,5.01916,5.01717,5.01717,11000000.0
2009-12-08 13:35:00,5.01819,5.01983,5.01693,5.01983,16000000.0
2009-12-08 13:36:00,5.02,5.02085,5.01937,5.02058,8000000.0
2009-12-08 13:37:00,5.02095,5.02198,5.01925,5.02182,17000000.0
2009-12-08 13:38:00,5.02175,5.0223,5.02008,5.0223,14000000.0
2009-12-08 13:39:00,5.02215,5.02215,5.02079,5.02148,10000000.0
2009-12-08 13:40:00,5.01982,5.02266,5.01982,5.02266,8000000.0
2009-12-08 13:41:00,5.02243,5.02288,5.02155,5.02288,11000000.0
2009-12-08 13:42:00,5.02237,5.02278,5.02008,5.02126,14000000.0
2009-12-08 13:43:00,5.01953,5.02118,5.01925,5.01934,11000000.0
2009-12-08 13:44:00,5.02055,5.02068,5.01875,5.02023,11000000.0
2009-12-08 13:45:00,5.02043,5.02171,5.01974,5.02171,14000000.0
2009-12-08 13:46:00,5.02237,5.02241,5.01947,5.01947,11000000.0
2009-12-08 13:47:00,5.02068,5.02074,5.01917,5.01917,13000000.0
2009-12-08 13:48:00,5.01976,5.02166,5.01902,5.02076,14000000.0
2009-12-08 13:49:00,5.02209,5.02293,5.02009,5.0221,12000000.0
2009-12-08 13:50:00,5.02121,5.02305,5.02121,5.022,16000000.0
2009-12-08 13:51:00,5.02082,5.02203,5.01963,5.02203,14000000.0
2009-12-08 13:52:00,5.02135,5.02135,5.01975,5.02067,10000000.0
2009-12-08 13:53:00,5.02085,5.02085,5.01921,5.01921,10000000.0
2009-12-08 13:54:00,5.02122,5.02122,5.01896,5.02068,8000000.0
2009-12-08 13:55:00,5.02153,5.02153,5.01974,5.02055,13000000.0
2009-12-08 13:56:00,5.02111,5.02215,5.02019,5.02148,17000000.0
2009-12-08 13:57:00,5.02174,5.02195,5.02026,5.02131,13000000.0
2009-12-08 13:58:00,5.02035,5.02226,5.01982,5.02226,7000000.0
2009-12-08 13:59:00,5.0223,5.02355,5.02081,5.02355,9000000.0
2009-12-08 14:00:00,5.02415,5.02478,5.02354,5.02371,7000000.0
2009-12-08 14:01:00,5.02376,5.02511,5.02376,5.02421,11000000.0
2009-12-08 14:02:00,5.02616,5.02939,5.02572,5.02838,19000000.0
2009-12-08 14:03:00,5.02749,5.02858,5.02564,5.02572,13000000.0
2009-12-08 14:04:00,5.02501,5.0258,5.02336,5.02548,22000000.0
2009-12-08 14:05:00,5.0238,5.02584,5.0238,5.02569,17000000.0
2009-12-08 14:06:00,5.02547,5.0256,5.02447,5.02556,11000000.0
2009-12-08 14:07:00,5.02513,5.02551,5.02439,5.02534,9000000.0
2009-12-08 14:08:00,5.02572,5.02591,5.02449,5.02585,11000000.0
2009-12-08 14:09:00,5.02411,5.0262,5.02402,5.02538,12000000.0
2009-12-08 14:10:00,5.02547,5.02561,5.02363,5.02507,13000000.0
2009-12-08 14:11:00,5.02501,5.02503,5.02305,5.02463,14000000.0
2009-12-08 14:12:00,5.02539,5.02539,5.02309,5.02427,11000000.0
2009-12-08 14:13:00,5.02301,5.02509,5.02287,5.02287,11000000.0
2009-12-08 14:14:00,5.02231,5.02364,5.02193,5.02311,7000000.0
2009-12-08 14:15:00,5.02378,5.02453,5.02253,5.02398,14000000.0
2009-12-08 14:16:00,5.02278,5.02301,5.02066,5.02272,13000000.0
2009-12-08 14:17:00,5.0222,5.02223,5.02016,5.02155,22000000.0
2009-12-08 14:18:00,5.02134,5.0227,5.02062,5.0227,15000000.0
2009-12-08 14:19:00,5.02284,5.02289,5.021,5.02265,12000000.0
2009-12-08 14:20:00,5.02286,5.02323,5.02176,5.02177,7000000.0
2009-12-08 14:21:00,5.02177,5.02362,5.02156,5.0219,13000000.0
2009-12-08 14:22:00,5.02229,5.02229,5.02107,5.02151,8000000.0
2009-12-08 14:23:00,5.02024,5.02196,5.02024,5.02167,11000000.0
2009-12-08 14:24:00,5.02138,5.02149,5.01944,5.01944,13000000.0
2009-12-08 14:25:00,5.02053,5.02089,5.01689,5.01848,15000000.0
2009-12-08 14:26:00,5.01844,5.01844,5.01689,5.01841,8000000.0
2009-12-08 14:27:00,5.01821,5.01918,5.01771,5.01787,10000000.0
2009-12-08 14:28:00,5.01839,5.02297,5.01829,5.02228,11000000.0
2009-12-08 14:29:00,5.02333,5.02447,5.02153,5.02327,21000000.0
2009-12-08 14:30:00,5.02355,5.02355,5.02061,5.0227,11000000.0
2009-12-08 14:31:00,5.02363,5.02579,5.02223,5.02577,17000000.0
2009-12-08 14:32:00,5.02597,5.02597,5.02337,5.02538,15000000.0
2009-12-08 14:33:00,5.0276,5.02923,5.02544,5.02923,8000000.0
2009-12-08 14:34:00,5.03038,5.03038,5.02795,5.02893,9000000.0
2009-12-08 14:35:00,5.02897,5.02924,5.02692,5.0277,11000000.0
2009-12-08 14:36:00,5.0266,5.0266,5.02442,5.02567,15000000.0
2009-12-08 14:37:00,5.02484,5.02506,5.02325,5.02421,8000000.0
2009-12-08 14:38:00,5.02529,5.02549,5.02363,5.02549,10000000.0
2009-12-08 14:39:00,5.02554,5.02554,5.02384,5.02486,19000000.0
2009-12-08 14:40:00,5.02544,5.02608,5.02459,5.02556,15000000.0
2009-12-08 14:41:00,5.02607,5.02607,5.02386,5.02508,15000000.0
2009-12-08 14:42:00,5.02485,5.02485,5.02252,5.02395,17000000.0
2009-12-08 14:43:00,5.02306,5.02385,5.02195,5.02383,15000000.0
2009-12-08 14:44:00,5.02257,5.02501,5.02257,5.02292,15000000.0
2009-12-08 14:45:00,5.02521,5.02536,5.02343,5.02346,9000000.0
2009-12-08 14:46:00,5.02347,5.02434,5.02283,5.02345,11000000.0
2009-12-08 14:47:00,5.0239,5.02403,5.02281,5.02347,12000000.0
2009-12-08 14:48:00,5.02328,5.02584,5.0232,5.02531,12000000.0
2009-12-08 14:49:00,5.02569,5.02755,5.02489,5.02755,12000000.0
2009-12-08 14:50:00,5.02724,5.02761,5.0251,5.02608,15000000.0
2009-12-08 14:51:00,5.0262,5.02714,5.02534,5.02637,10000000.0
2009-12-08 14:52:00,5.02586,5.02641,5.02499,5.02627,13000000.0
2009-12-08 14:53:00,5.02569,5.02675,5.02525,5.0264,13000000.0
2009-12-08 14:54:00,5.0257,5.02688,5.0251,5.0251,9000000.0
2009-12-08 14:55:00,5.02702,5.02792,5.02602,5.02733,16000000.0
2009-12-08 14:56:00,5.02665,5.02696,5.02553,5.02625,15000000.0
2009-12-08 14:57:00,5.02585,5.02585,5.02391,5.0254,15000000.0
2009-12-08 14:58:00,5.02572,5.02572,5.02387,5.02387,11000000.0
2009-12-08 14:59:00,5.02571,5.02596,5.02454,5.0254,14000000.0
2009-12-08 15:00:00,5.02608,5.02714,5.02427,5.02685,18000000.0
2009-12-08 15:01:00,5.02616,5.02628,5.02437,5.02504,12000000.0
2009-12-08 15:02:00,5.02555,5.02627,5.02469,5.02596,7000000.0
2009-12-08 15:03:00,5.02676,5.02676,5.02471,5.02524,18000000.0
2009-12-08 15:04:00,5.02528,5.02672,5.02477,5.02672,21000000.0
2009-12-08 15:05:00,5.02693,5.02709,5.02524,5.02586,13000000.0
2009-12-08 15:06:00,5.02589,5.02639,5.02508,5.02574,14000000.0
2009-12-08 15:07:00,5.0268,5.02913,5.02573,5.02879,22000000.0
2009-12-08 15:08:00,5.02886,5.03058,5.0284,5.03014,10000000.0
2009-12-08 15:09:00,5.02918,5.02975,5.02707,5.02799,9000000.0
2009-12-08 15:10:00,5.0274,5.029,5.0266,5.029,14000000.0
2009-12-08 15:11:00,5.02904,5.02905,5.02698,5.02905,12000000.0
2009-12-08 15:12:00,5.0301,5.03099,5.02858,5.02965,13000000.0
2009-12-08 15:13:00,5.02821,5.02988,5.02821,5.02839,12000000.0
2009-12-08 15:14:00,5.0299,5.03058,5.02907,5.03003,10000000.0
2009-12-08 15:15:00,5.03126,5.03126,5.02936,5.02986,16000000.0
2009-12-08 15:16:00,5.03036,5.03375,5.02935,5.03375,15000000.0
2009-12-08 15:17:00,5.0338,5.0348,5.03232,5.03232,14000000.0
2009-12-08 15:18:00,5.03342,5.03465,5.03238,5.03465,12000000.0
2009-12-08 15:19:00,5.03428,5.03479,5.03311,5.03479,11000000.0
2009-12-08 15:20:00,5.03479,5.03588,5.0334,5.03546,14000000.0
2009-12-08 15:21:00,5.03591,5.03591,5.03376,5.03376,14000000.0
2009-12-08 15:22:00,5.03494,5.03494,5.03296,5.03304,10000000.0
2009-12-08 15:23:00,5.03421,5.0346,5.03267,5.03291,11000000.0
2009-12-08 15:24:00,5.03461,5.03607,5.03365,5.036,10000000.0
2009-12-08 15:25:00,5.03694,5.04151,5.03633,5.04151,16000000.0
2009-12-08 15:26:00,5.04332,5.04376,5.0401,5.04197,15000000.0
2009-12-08 15:27:00,5.04145,5.04145,5.04024,5.04072,10000000.0
2009-12-08 15:28:00,5.04203,5.04259,5.04002,5.0423,11000000.0
2009-12-08 15:29:00,5.04099,5.04346,5.04091,5.0424,19000000.0
2009-12-08 15:30:00,5.04296,5.04424,5.0423,5.04424,10000000.0
2009-12-08 15:31:00,5.04555,5.04676,5.04285,5.04285,14000000.0
2009-12-08 15:32:00,5.04396,5.04427,5.04211,5.04326,12000000.0
2009-12-08 15:33:00,5.04284,5.04291,5.04139,5.04278,20000000.0
2009-12-08 15:34:00,5.04191,5.0426,5.04039,5.04116,12000000.0
2009-12-08 15:35:00,5.04166,5.04184,5.03994,5.04131,12000000.0
2009-12-08 15:36:00,5.04124,5.04141,5.04043,5.04124,10000000.0
2009-12-08 15:37:00,5.04119,5.04119,5.03969,5.0408,10000000.0
2009-12-08 15:38:00,5.04055,5.04055,5.03797,5.03929,13000000.0
2009-12-08 15:39:00,5.03881,5.03967,5.03821,5.03888,7000000.0
2009-12-08 15:40:00,5.03953,5.03953,5.03731,5.03873,10000000.0
2009-12-08 15:41:00,5.03979,5.04007,5.03862,5.03997,9000000.0
2009-12-08 15:42:00,5.04037,5.04145,5.03937,5.04019,13000000.0
2009-12-08 15:43:00,5.04199,5.04199,5.03979,5.04061,16000000.0
2009-12-08 15:44:00,5.04125,5.04125,5.03927,5.04059,14000000.0
2009-12-08 15:45:00,5.04043,5.04043,5.03803,5.03888,15000000.0
2009-12-08 15:46:00,5.0394,5.03962,5.03625,5.03625,13000000.0
2009-12-08 15:47:00,5.03637,5.03745,5.03556,5.03617,9000000.0
2009-12-08 15:48:00,5.03673,5.03785,5.03582,5.03785,21000000.0
2009-12-08 15:49:00,5.03649,5.0381,5.03598,5.0375,23000000.0
2009-12-08 15:50:00,5.03703,5.03837,5.03663,5.03837,12000000.0
2009-12-08 15:51:00,5.03881,5.03897,5.03713,5.0383,19000000.0
2009-12-08 15:52:00,5.0384,5.03908,5.03721,5.03861,15000000.0
2009-12-08 15:53:00,5.03898,5.03898,5.03666,5.03666,14000000.0
2009-12-08 15:54:00,5.03766,5.0386,5.03678,5.03764,15000000.0
2009-12-08 15:55:00,5.03863,5.03863,5.03716,5.03716,12000000.0
2009-12-08 15:56:00,5.03848,5.03848,5.03629,5.0381,18000000.0
2009-12-08 15:57:00,5.03753,5.03778,5.03574,5.03574,10000000.0
2009-12-08 15:58:00,5.03678,5.03701,5.03444,5.03679,22000000.0
2009-12-08 15:59:00,5.03701,5.03773,5.03549,5.03696,12000000.0
2009-12-08 16:00:00,5.03798,5.03902,5.03635,5.03807,12000000.0
2009-12-08 16:01:00,5.03843,5.03885,5.03701,5.03885,12000000.0
2009-12-08 16:02:00,5.03928,5.04024,5.03838,5.03952,13000000.0
2009-12-08 16:03:00,5.0392,5.0402,5.03822,5.0402,13000000.0
2009-12-08 16:04:00,5.03966,5.04181,5.03916,5.04181,11000000.0
2009-12-08 16:05:00,5.0413,5.0413,5.03915,5.03946,9000000.0
2009-12-08 16:06:00,5.03939,5.03939,5.03719,5.03809,14000000.0
2009-12-08 16:07:00,5.03838,5.0385,5.03646,5.03844,15000000.0
2009-12-08 16:08:00,5.03854,5.03858,5.03621,5.03632,15000000.0
2009-12-08 16:09:00,5.03705,5.03705,5.03534,5.03687,17000000.0
2009-12-08 16:10:00,5.03617,5.03639,5.03423,5.03598,14000000.0
2009-12-08 16:11:00,5.03663,5.03712,5.03529,5.03613,9000000.0
2009-12-08 16:12:00,5.03465,5.03642,5.0341,5.03595,15000000.0
2009-12-08 16:13:00,5.03548,5.03548,5.03316,5.0346,14000000.0
2009-12-08 16:14:00,5.03452,5.03452,5.03256,5.03431,12000000.0
2009-12-08 16:15:00,5.03468,5.03468,5.03309,5.0332,14000000.0
2009-12-08 16:16:00,5.03478,5.03509,5.03294,5.03294,13000000.0
2009-12-08 16:17:00,5.0327,5.03466,5.0327,5.03406,18000000.0
2009-12-08 16:18:00,5.0341,5.03496,5.0327,5.03482,13000000.0
2009-12-08 16:19:00,5.03504,5.03504,5.0335,5.03448,8000000.0
2009-12-08 16:20:00,5.03356,5.03435,5.03295,5.03347,13000000.0
2009-12-08 16:21:00,5.03433,5.03465,5.03214,5.03359,12000000.0
2009-12-08 16:22:00,5.0346,5.03466,5.03271,5.03378,11000000.0
2009-12-08 16:23:00,5.03209,5.03336,5.03171,5.03208,14000000.0
2009-12-08 16:24:00,5.03338,5.03405,5.03233,5.0334,15000000.0
2009-12-08 16:25:00,5.03417,5.03417,5.03161,5.03285,11000000.0
2009-12-08 16:26:00,5.0334,5.0334,5.03057,5.03118,8000000.0
2009-12-08 16:27:00,5.03175,5.03191,5.02998,5.0309,10000000.0
2009-12-08 16:28:00,5.03123,5.03194,5.03026,5.03194,15000000.0
2009-12-08 16:29:00,5.03175,5.03293,5.03121,5.03284,7000000.0
2009-12-08 16:30:00,5.03319,5.03343,5.03199,5.03343,16000000.0
2009-12-08 16:31:00,5.03288,5.0336,5.03159,5.03217,14000000.0
2009-12-08 16:32:00,5.0341,5.0341,5.03221,5.03268,7000000.0
2009-12-08 16:33:00,5.03416,5.03425,5.0329,5.03398,8000000.0
2009-12-08 16:34:00,5.03404,5.03473,5.03318,5.03473,8000000.0
2009-12-08 16:35:00,5.03432,5.03554,5.03351,5.03554,9000000.0
2009-12-08 16:36:00,5.03526,5.03785,5.03493,5.03707,13000000.0
2009-12-08 16:37:00,5.03698,5.03741,5.03519,5.03711,18000000.0
2009-12-08 16:38:00,5.03678,5.03725,5.0349,5.03616,18000000.0
2009-12-08 16:39:00,5.03655,5.03656,5.03365,5.03365,20000000.0
2009-12-08 16:40:00,5.03549,5.03637,5.03494,5.03637,13000000.0
2009-12-08 16:41:00,5.03488,5.03669,5.03474,5.0366,20000000.0
2009-12-08 16:42:00,5.03619,5.03724,5.03499,5.03701,18000000.0
2009-12-08 16:43:00,5.03687,5.03775,5.0357,5.03775,15000000.0
2009-12-08 16:44:00,5.03807,5.03925,5.03676,5.03916,20000000.0
2009-12-08 16:45:00,5.0394,5.04086,5.03833,5.03991,13000000.0
2009-12-08 16:46:00,5.04041,5.04051,5.03767,5.03907,15000000.0
2009-12-08 16:47:00,5.03818,5.03957,5.03789,5.0382,8000000.0
2009-12-08 16:48:00,5.03829,5.03997,5.03829,5.03997,11000000.0
2009-12-08 16:49:00,5.03846,5.03985,5.0373,5.0373,12000000.0
2009-12-08 16:50:00,5.03768,5.03777,5.03533,5.03747,15000000.0
2009-12-08 16:51:00,5.03773,5.03797,5.03635,5.037,18000000.0
2009-12-08 16:52:00,5.03693,5.03711,5.03521,5.03621,14000000.0
2009-12-08 16:53:00,5.03713,5.03761,5.03498,5.0363,8000000.0
2009-12-08 16:54:00,5.03791,5.03805,5.03647,5.03647,11000000.0
2009-12-08 16:55:00,5.03798,5.03823,5.03634,5.03687,12000000.0
2009-12-08 16:56:00,5.0371,5.0371,5.03555,5.03575,10000000.0
2009-12-08 16:57:00,5.03474,5.03589,5.03366,5.03495,8000000.0
2009-12-08 16:58:00,5.03489,5.03541,5.0332,5.03408,9000000.0
2009-12-08 16:59:00,5.03454,5.03558,5.03237,5.03345,13000000.0
2009-12-08 17:00:00,5.03208,5.03476,5.03208,5.03411,11000000.0
2009-12-08 17:01:00,5.03213,5.03407,5.03213,5.03379,12000000.0
2009-12-08 17:02:00,5.03354,5.03396,5.03263,5.03342,10000000.0
2009-12-08 17:03:00,5.03375,5.03475,5.03329,5.03473,16000000.0
2009-12-08 17:04:00,5.03459,5.03532,5.03286,5.03305,13000000.0
2009-12-08 17:05:00,5.0343,5.03456,5.03302,5.03392,16000000.0
2009-12-08 17:06:00,5.03412,5.03519,5.0326,5.03305,12000000.0
2009-12-08 17:07:00,5.03449,5.0362,5.03444,5.0362,8000000.0
2009-12-08 17:08:00,5.03631,5.03696,5.0349,5.03579,21000000.0
2009-12-08 17:09:00,5.0354,5.03582,5.03334,5.03535,16000000.0
2009-12-08 17:10:00,5.03537,5.03537,5.03382,5.03387,11000000.0
2009-12-08 17:11:00,5.03481,5.03521,5.03394,5.03521,11000000.0
2009-12-08 17:12:00,5.03424,5.03625,5.03424,5.03612,9000000.0
2009-12-08 17:13:00,5.03752,5.0378,5.03575,5.03707,9000000.0
2009-12-08 17:14:00,5.03674,5.03761,5.03544,5.03748,17000000.0
2009-12-08 17:15:00,5.03619,5.03803,5.03575,5.03786,11000000.0
2009-12-08 17:16:00,5.03731,5.038,5.03597,5.03762,15000000.0
2009-12-08 17:17:00,5.03781,5.03861,5.03646,5.03829,13000000.0
2009-12-08 17:18:00,5.03879,5.03879,5.03759,5.03845,15000000.0
2009-12-08 17:19:00,5.0392,5.03974,5.03824,5.03903,17000000.0
2009-12-08 17:20:00,5.03664,5.0377,5.03547,5.03651,12000000.0
2009-12-08 17:21:00,5.0358,5.03655,5.03511,5.03655,7000000.0
2009-12-08 17:22:00,5.03569,5.03672,5.03489,5.03664,14000000.0
2009-12-08 17:23:00,5.03667,5.03667,5.03443,5.03574,13000000.0
2009-12-08 17:24:00,5.03703,5.03747,5.03578,5.03578,9000000.0
2009-12-08 17:25:00,5.03711,5.0374,5.03605,5.0374,11000000.0
2009-12-08 17:26:00,5.03726,5.03743,5.03543,5.0363,16000000.0
2009-12-08 17:27:00,5.0358,5.03665,5.03515,5.03653,9000000.0
2009-12-08 17:28:00,5.03632,5.03638,5.03481,5.03573,15000000.0
2009-12-08 17:29:00,5.03646,5.03683,5.03506,5.03683,11000000.0
2009-12-08 17:30:00,5.03629,5.03705,5.03518,5.03518,19000000.0
2009-12-08 17:31:00,5.03452,5.03575,5.03407,5.03454,11000000.0
2009-12-08 17:32:00,5.03473,5.0356,5.03381,5.0356,9000000.0
2009-12-08 17:33:00,5.03522,5.03611,5.03453,5.03535,10000000.0
2009-12-08 17:34:00,5.03612,5.03651,5.03479,5.03491,14000000.0
2009-12-08 17:35:00,5.03614,5.0377,5.03532,5.0375,13000000.0
2009-12-08 17:36:00,5.03601,5.03787,5.03593,5.03787,11000000.0
2009-12-08 17:37:00,5.03831,5.03851,5.03695,5.03812,15000000.0
2009-12-08 17:38:00,5.03874,5.03894,5.03676,5.03765,17000000.0
2009-12-08 17:39:00,5.03692,5.03705,5.03613,5.03613,8000000.0
2009-12-08 17:40:00,5.03636,5.03816,5.03564,5.03716,12000000.0
2009-12-08 17:41:00,5.03773,5.03888,5.03667,5.03821,21000000.0
2009-12-08 17:42:00,5.03746,5.03849,5.0361,5.03715,13000000.0
2009-12-08 17:43:00,5.03782,5.03798,5.03598,5.0378,11000000.0
2009-12-08 17:44:00,5.03765,5.0381,5.03621,5.03688,19000000.0
2009-12-08 17:45:00,5.03703,5.03888,5.03703,5.03864,10000000.0
2009-12-08 17:46:00,5.03894,5.04009,5.03879,5.04009,13000000.0
2009-12-08 17:47:00,5.04059,5.04098,5.03965,5.04098,9000000.0
2009-12-08 17:48:00,5.04203,5.04256,5.04059,5.04217,14000000.0
2009-12-08 17:49:00,5.04264,5.04281,5.04076,5.04197,14000000.0
2009-12-08 17:50:00,5.0424,5.04465,5.04166,5.04378,17000000.0
2009-12-08 17:51:00,5.0415,5.04372,5.04125,5.04372,13000000.0
2009-12-08 17:52:00,5.04303,5.04401,5.04073,5.04075,24000000.0
2009-12-08 17:53:00,5.04239,5.0434,5.041,5.04246,16000000.0
2009-12-08 17:54:00,5.04384,5.04421,5.04233,5.04421,16000000.0
2009-12-08 17:55:00,5.04407,5.04447,5.04299,5.04442,13000000.0
2009-12-08 17:56:00,5.04389,5.04495,5.0435,5.04423,15000000.0
2009-12-08 17:57:00,5.04503,5.04526,5.04273,5.0437,10000000.0
2009-12-08 17:58:00,5.04269,5.04354,5.04121,5.04354,15000000.0
2009-12-08 17:59:00,5.0449,5.04577,5.04285,5.04419,13000000.0
2009-12-08 18:00:00,5.04459,5.04459,5.04275,5.04354,7000000.0
2009-12-08 18:01:00,5.04275,5.04354,5.04208,5.04295,18000000.0
2009-12-08 18:02:00,5.04258,5.04258,5.0396,5.04036,17000000.0
2009-12-08 18:03:00,5.04089,5.04206,5.03957,5.04076,16000000.0
2009-12-08 18:04:00,5.04097,5.04097,5.03883,5.04059,14000000.0
2009-12-08 18:05:00,5.04018,5.04036,5.0381,5.03954,13000000.0
2009-12-08 18:06:00,5.03879,5.03894,5.03693,5.03741,18000000.0
2009-12-08 18:07:00,5.03822,5.03896,5.03719,5.03877,12000000.0
2009-12-08 18:08:00,5.03881,5.04088,5.03789,5.0391,18000000.0
2009-12-08 18:09:00,5.04011,5.04061,5.03828,5.03841,12000000.0
2009-12-08 18:10:00,5.03984,5.04104,5.0391,5.04069,13000000.0
2009-12-08 18:11:00,5.04104,5.04165,5.04019,5.04165,10000000.0
2009-12-08 18:12:00,5.04237,5.04292,5.0412,5.04197,11000000.0
2009-12-08 18:13:00,5.04293,5.04308,5.04113,5.04308,14000000.0
2009-12-08 18:14:00,5.0429,5.04304,5.04137,5.0422,10000000.0
2009-12-08 18:15:00,5.04217,5.04278,5.04105,5.04278,10000000.0
2009-12-08 18:16:00,5.04128,5.04415,5.04128,5.04415,9000000.0
2009-12-08 18:17:00,5.0441,5.04436,5.04202,5.04213,18000000.0
2009-12-08 18:18:00,5.04342,5.04444,5.04283,5.04444,14000000.0
2009-12-08 18:19:00,5.04334,5.04734,5.04334,5.04734,10000000.0
2009-12-08 18:20:00,5.04755,5.04843,5.04607,5.04765,15000000.0
2009-12-08 18:21:00,5.04734,5.04776,5.04581,5.04581,18000000.0
2009-12-08 18:22:00,5.04534,5.04647,5.04465,5.04479,14000000.0
2009-12-08 18:23:00,5.04388,5.04458,5.04323,5.04416,7000000.0
2009-12-08 18:24:00,5.04431,5.04454,5.04288,5.04405,9000000.0
2009-12-08 18:25:00,5.04419,5.04478,5.04299,5.04478,13000000.0
2009-12-08 18:26:00,5.04346,5.04452,5.04309,5.04428,16000000.0
2009-12-08 18:27:00,5.0442,5.04487,5.04289,5.04448,14000000.0
2009-12-08 18:28:00,5.045,5.04521,5.04354,5.04354,13000000.0
2009-12-08 18:29:00,5.04308,5.04411,5.04156,5.04156,11000000.0
2009-12-08 18:30:00,5.04265,5.04359,5.04154,5.04359,16000000.0
2009-12-08 18:31:00,5.04346,5.04439,5.04241,5.04319,12000000.0
2009-12-08 18:32:00,5.04286,5.04482,5.04267,5.04454,11000000.0
2009-12-08 18:33:00,5.04556,5.04559,5.04431,5.04537,13000000.0
2009-12-08 18:34:00,5.04595,5.04595,5.04363,5.04499,13000000.0
2009-12-08 18:35:00,5.04432,5.04464,5.04279,5.04299,18000000.0
2009-12-08 18:36:00,5.04313,5.04425,5.04156,5.04156,18000000.0
2009-12-08 18:37:00,5.04339,5.04398,5.04228,5.04302,18000000.0
2009-12-08 18:38:00,5.04373,5.04391,5.04223,5.04308,11000000.0
2009-12-08 18:39:00,5.04362,5.04366,5.04256,5.0429,11000000.0
2009-12-08 18:40:00,5.04407,5.04407,5.04192,5.04292,14000000.0
2009-12-08 18:41:00,5.04332,5.04332,5.04021,5.04021,16000000.0
2009-12-08 18:42:00,5.0412,5.04131,5.03942,5.04069,14000000.0
2009-12-08 18:43:00,5.03975,5.0413,5.03975,5.0413,10000000.0
2009-12-08 18:44:00,5.04125,5.04227,5.0405,5.04127,13000000.0
2009-12-08 18:45:00,5.04221,5.04399,5.04125,5.04372,13000000.0
2009-12-08 18:46:00,5.04327,5.04382,5.04241,5.04241,12000000.0
2009-12-08 18:47:00,5.04223,5.04421,5.04223,5.04278,14000000.0
2009-12-08 18:48:00,5.04349,5.04432,5.04213,5.044,15000000.0
2009-12-08 18:49:00,5.04411,5.04411,5.04223,5.04358,12000000.0
2009-12-08 18:50:00,5.042,5.04413,5.042,5.04413,9000000.0
2009-12-08 18:51:00,5.04407,5.04413,5.04113,5.04215,17000000.0
2009-12-08 18:52:00,5.04036,5.04162,5.04013,5.04013,9000000.0
2009-12-08 18:53:00,5.04111,5.0422,5.03981,5.0422,14000000.0
2009-12-08 18:54:00,5.04268,5.04281,5.04071,5.04115,14000000.0
2009-12-08 18:55:00,5.04371,5.0442,5.04206,5.0442,10000000.0
2009-12-08 18:56:00,5.04214,5.044,5.042,5.04339,16000000.0
2009-12-08 18:57:00,5.0436,5.04434,5.04288,5.04399,17000000.0
2009-12-08 18:58:00,5.04419,5.04434,5.04216,5.04405,14000000.0
2009-12-08 18:59:00,5.04248,5.04339,5.04076,5.04339,14000000.0
2009-12-08 19:00:00,5.04249,5.04271,5.04131,5.04219,15000000.0
2009-12-08 19:01:00,5.04154,5.04311,5.04092,5.04311,15000000.0
2009-12-08 19:02:00,5.04291,5.04291,5.04049,5.04075,14000000.0
2009-12-08 19:03:00,5.04202,5.04206,5.04033,5.04167,14000000.0
2009-12-08 19:04:00,5.04283,5.04283,5.04124,5.04229,12000000.0
2009-12-08 19:05:00,5.0422,5.04323,5.04175,5.04321,15000000.0
2009-12-08 19:06:00,5.04167,5.04404,5.04167,5.0422,16000000.0
2009-12-08 19:07:00,5.04397,5.04426,5.04246,5.04384,20000000.0
2009-12-08 19:08:00,5.04389,5.04389,5.0422,5.04375,8000000.0
2009-12-08 19:09:00,5.04433,5.04433,5.04243,5.04275,17000000.0
2009-12-08 19:10:00,5.04309,5.04309,5.04197,5.04213,9000000.0
2009-12-08 19:11:00,5.0432,5.04427,5.04248,5.04418,16000000.0
2009-12-08 19:12:00,5.04337,5.0448,5.04253,5.04345,13000000.0
2009-12-08 19:13:00,5.04301,5.04455,5.04235,5.04332,10000000.0
2009-12-08 19:14:00,5.04546,5.04556,5.04394,5.04409,20000000.0
2009-12-08 19:15:00,5.04593,5.04606,5.04434,5.04519,12000000.0
2009-12-08 19:16:00,5.04402,5.04532,5.04379,5.04505,8000000.0
2009-12-08 19:17:00,5.04591,5.04629,5.04451,5.04456,18000000.0
2009-12-08 19:18:00,5.04521,5.04521,5.04373,5.04481,11000000.0
2009-12-08 19:19:00,5.04356,5.0457,5.04333,5.04556,12000000.0
2009-12-08 19:20:00,5.04616,5.04616,5.04415,5.04415,14000000.0
2009-12-08 19:21:00,5.04487,5.04595,5.04448,5.04595,13000000.0
2009-12-08 19:22:00,5.04553,5.0463,5.04507,5.0463,12000000.0
2009-12-08 19:23:00,5.04698,5.04746,5.04516,5.04698,14000000.0
2009-12-08 19:24:00,5.04722,5.04722,5.04418,5.04418,19000000.0
2009-12-08 19:25:00,5.04519,5.04651,5.04448,5.04651,8000000.0
2009-12-08 19:26:00,5.04707,5.04794,5.04618,5.04794,7000000.0
2009-12-08 19:27:00,5.04872,5.04872,5.04723,5.04839,20000000.0
2009-12-08 19:28:00,5.0482,5.04869,5.04728,5.04838,17000000.0
2009-12-08 19:29:00,5.04829,5.04829,5.04741,5.0479,10000000.0
2009-12-08 19:30:00,5.04773,5.04773,5.04571,5.04733,15000000.0
2009-12-08 19:31:00,5.04691,5.04693,5.04587,5.04648,11000000.0
2009-12-08 19:32:00,5.04637,5.04735,5.04586,5.04726,9000000.0
2009-12-08 19:33:00,5.04764,5.04768,5.04616,5.0467,14000000.0
2009-12-08 19:34:00,5.04744,5.04782,5.04617,5.04617,17000000.0
2009-12-08 19:35:00,5.04685,5.05005,5.04654,5.05005,8000000.0
2009-12-08 19:36:00,5.04991,5.05081,5.04802,5.05081,15000000.0
2009-12-08 19:37:00,5.04964,5.05017,5.04879,5.04896,8000000.0
2009-12-08 19:38:00,5.04845,5.05059,5.0481,5.04911,15000000.0
2009-12-08 19:39:00,5.04879,5.04996,5.04748,5.04837,17000000.0
2009-12-08 19:40:00,5.04623,5.04779,5.04614,5.04665,16000000.0
2009-12-08 19:41:00,5.04687,5.04729,5.04607,5.04729,11000000.0
2009-12-08 19:42:00,5.04623,5.04795,5.04622,5.0478,15000000.0
2009-12-08 19:43:00,5.04768,5.0482,5.04637,5.0482,14000000.0
2009-12-08 19:44:00,5.04653,5.04855,5.04653,5.04817,14000000.0
2009-12-08 19:45:00,5.04821,5.04872,5.04661,5.04872,15000000.0
2009-12-08 19:46:00,5.04698,5.04866,5.04696,5.04807,15000000.0
2009-12-08 19:47:00,5.04823,5.0484,5.04684,5.04738,16000000.0
2009-12-08 19:48:00,5.04839,5.04878,5.04717,5.04878,16000000.0
2009-12-08 19:49:00,5.0474,5.04939,5.04717,5.04783,8000000.0
2009-12-08 19:50:00,5.04925,5.04944,5.04801,5.04944,9000000.0
2009-12-08 19:51:00,5.04922,5.05006,5.04816,5.04931,19000000.0
2009-12-08 19:52:00,5.05019,5.05019,5.04838,5.04967,11000000.0
2009-12-08 19:53:00,5.04894,5.05134,5.04874,5.05095,14000000.0
2009-12-08 19:54:00,5.0509,5.05116,5.0495,5.05082,18000000.0
2009-12-08 19:55:00,5.05097,5.05101,5.04856,5.05066,13000000.0
2009-12-08 19:56:00,5.04984,5.0523,5.04966,5.05141,10000000.0
2009-12-08 19:57:00,5.05078,5.0517,5.04974,5.05168,16000000.0
2009-12-08 19:58:00,5.05103,5.05178,5.05058,5.05104,15000000.0
2009-12-08 19:59:00,5.0515,5.0515,5.04844,5.04844,14000000.0
2009-12-08 20:00:00,5.04943,5.04943,5.04805,5.04866,11000000.0
2009-12-08 20:01:00,5.04859,5.04872,5.0468,5.04852,24000000.0
2009-12-08 20:02:00,5.04788,5.04856,5.04689,5.04856,11000000.0
2009-12-08 20:03:00,5.0477,5.04876,5.04716,5.04876,11000000.0
2009-12-08 20:04:00,5.04862,5.05067,5.04789,5.05067,10000000.0
2009-12-08 20:05:00,5.05048,5.05118,5.04811,5.0495,17000000.0
2009-12-08 20:06:00,5.05024,5.05185,5.0497,5.05185,10000000.0
2009-12-08 20:07:00,5.05143,5.05145,5.04948,5.04948,14000000.0
2009-12-08 20:08:00,5.0511,5.05149,5.04972,5.05149,13000000.0
2009-12-08 20:09:00,5.05089,5.05115,5.04976,5.0509,11000000.0
2009-12-08 20:10:00,5.05105,5.05242,5.05078,5.05235,11000000.0
2009-12-08 20:11:00,5.05338,5.05403,5.05242,5.05403,9000000.0
2009-12-08 20:12:00,5.05384,5.05433,5.05248,5.05248,16000000.0
2009-12-08 20:13:00,5.05297,5.05348,5.05177,5.05348,11000000.0
2009-12-08 20:14:00,5.05338,5.05338,5.05177,5.05304,19000000.0
2009-12-08 20:15:00,5.05172,5.05342,5.05097,5.05269,13000000.0
2009-12-08 20:16:00,5.05293,5.05399,5.0505,5.05063,15000000.0
2009-12-08 20:17:00,5.05087,5.05182,5.05028,5.05182,8000000.0
2009-12-08 20:18:00,5.05138,5.05181,5.05,5.05169,14000000.0
2009-12-08 20:19:00,5.0511,5.05137,5.04959,5.05137,14000000.0
2009-12-08 20:20:00,5.05133,5.05133,5.05003,5.05043,12000000.0
2009-12-08 20:21:00,5.05094,5.05118,5.05027,5.05081,9000000.0
2009-12-08 20:22:00,5.05152,5.05367,5.05112,5.05228,17000000.0
2009-12-08 20:23:00,5.05307,5.05461,5.05256,5.05461,11000000.0
2009-12-08 20:24:00,5.05525,5.05665,5.05363,5.05665,16000000.0
2009-12-08 20:25:00,5.05578,5.05806,5.05548,5.05806,11000000.0
2009-12-08 20:26:00,5.05692,5.0579,5.05672,5.0579,8000000.0
2009-12-08 20:27:00,5.05682,5.05791,5.0548,5.0548,13000000.0
2009-12-08 20:28:00,5.05526,5.05625,5.05452,5.05601,15000000.0
2009-12-08 20:29:00,5.05642,5.05653,5.05539,5.0563,16000000.0
2009-12-08 20:30:00,5.05703,5.05728,5.05515,5.05631,8000000.0
2009-12-08 20:31:00,5.05643,5.05643,5.05449,5.05481,18000000.0
2009-12-08 20:32:00,5.05565,5.05565,5.05381,5.05476,7000000.0
2009-12-08 20:33:00,5.05539,5.05539,5.05354,5.0542,13000000.0
2009-12-08 20:34:00,5.05425,5.05496,5.05335,5.05404,13000000.0
2009-12-08 20:35:00,5.05473,5.05527,5.05342,5.05525,9000000.0
2009-12-08 20:36:00,5.05397,5.05519,5.05257,5.05257,17000000.0
2009-12-08 20:37:00,5.05429,5.05575,5.05341,5.05494,14000000.0
2009-12-08 20:38:00,5.05598,5.05617,5.05498,5.0551,16000000.0
2009-12-08 20:39:00,5.0551,5.05731,5.05474,5.05648,14000000.0
2009-12-08 20:40:00,5.05768,5.05768,5.05499,5.05529,17000000.0
2009-12-08 20:41:00,5.05548,5.05592,5.05436,5.0557,16000000.0
2009-12-08 20:42:00,5.05484,5.05591,5.05373,5.05561,22000000.0
2009-12-08 20:43:00,5.05518,5.05631,5.05425,5.05541,18000000.0
2009-12-08 20:44:00,5.05483,5.05601,5.05407,5.05427,16000000.0
2009-12-08 20:45:00,5.05624,5.05656,5.05506,5.05586,8000000.0
2009-12-08 20:46:00,5.05589,5.05589,5.05423,5.05572,19000000.0
2009-12-08 20:47:00,5.05587,5.05587,5.05447,5.05522,12000000.0
2009-12-08 20:48:00,5.05568,5.05582,5.05472,5.05559,9000000.0
2009-12-08 20:49:00,5.05596,5.05596,5.0531,5.0531,19000000.0
2009-12-08 20:50:00,5.05385,5.05494,5.05293,5.05354,15000000.0
2009-12-08 20:51:00,5.05466,5.05471,5.05342,5.05421,9000000.0
2009-12-08 20:52:00,5.05459,5.05459,5.0536,5.05369,11000000.0
2009-12-08 20:53:00,5.05442,5.05465,5.05336,5.05407,15000000.0
2009-12-08 20:54:00,5.05297,5.05516,5.05296,5.05404,12000000.0
2009-12-08 20:55:00,5.05361,5.05541,5.05361,5.05436,18000000.0
2009-12-08 20:56:00,5.05553,5.05733,5.05407,5.05733,12000000.0
2009-12-08 20:57:00,5.05676,5.05827,5.0563,5.05827,13000000.0
2009-12-08 20:58:00,5.0583,5.0583,5.05501,5.05671,11000000.0
2009-12-08 20:59:00,5.0578,5.058,5.05605,5.05659,11000000.0
2009-12-08 21:00:00,5.05693,5.05769,5.05567,5.05761,17000000.0
2009-12-08 21:01:00,5.05722,5.05812,5.0568,5.05812,10000000.0
2009-12-08 21:02:00,5.05725,5.05872,5.05722,5.05872,8000000.0
2009-12-08 21:03:00,5.05971,5.06034,5.05798,5.05856,19000000.0
2009-12-08 21:04:00,5.05894,5.05894,5.05717,5.05821,18000000.0
2009-12-08 21:05:00,5.05669,5.05818,5.05624,5.05759,14000000.0
2009-12-08 21:06:00,5.05688,5.05776,5.05634,5.05766,12000000.0
2009-12-08 21:07:00,5.05674,5.05676,5.05496,5.0555,10000000.0
2009-12-08 21:08:00,5.05553,5.05611,5.05409,5.05611,14000000.0
2009-12-08 21:09:00,5.05429,5.0559,5.05429,5.0557,16000000.0
2009-12-08 21:10:00,5.05535,5.05652,5.05424,5.05544,15000000.0
2009-12-08 21:11:00,5.05763,5.05763,5.05558,5.05684,13000000.0
2009-12-08 21:12:00,5.05612,5.05629,5.05505,5.05593,10000000.0
2009-12-08 21:13:00,5.05613,5.05635,5.05396,5.05396,14000000.0
2009-12-08 21:14:00,5.05437,5.05473,5.05318,5.05382,10000000.0
2009-12-08 21:15:00,5.05431,5.05447,5.05243,5.05333,15000000.0
2009-12-08 21:16:00,5.05369,5.05466,5.05248,5.05466,11000000.0
2009-12-08 21:17:00,5.05428,5.05477,5.05317,5.05413,13000000.0
2009-12-08 21:18:00,5.05496,5.05553,5.05345,5.05543,17000000.0
2009-12-08 21:19:00,5.05612,5.05612,5.05368,5.05394,12000000.0
2009-12-08 21:20:00,5.0545,5.05586,5.05389,5.05586,14000000.0
2009-12-08 21:21:00,5.05716,5.05765,5.05556,5.05729,11000000.0
2009-12-08 21:22:00,5.05768,5.05793,5.05655,5.05677,9000000.0
2009-12-08 21:23:00,5.0565,5.05696,5.05616,5.05651,7000000.0
2009-12-08 21:24:00,5.05696,5.0572,5.05557,5.05557,11000000.0
2009-12-08 21:25:00,5.05566,5.05749,5.0552,5.05743,7000000.0
2009-12-08 21:26:00,5.05883,5.05923,5.05699,5.05803,13000000.0
2009-12-08 21:27:00,5.0575,5.05912,5.05685,5.05685,11000000.0
2009-12-08 21:28:00,5.05757,5.0593,5.05714,5.0593,15000000.0
2009-12-08 21:29:00,5.05882,5.05882,5.05679,5.05767,12000000.0
2009-12-08 21:30:00,5.05766,5.05766,5.05677,5.05753,10000000.0
2009-12-08 21:31:00,5.05588,5.05639,5.05508,5.05508,10000000.0
2009-12-08 21:32:00,5.0561,5.05642,5.05473,5.05552,12000000.0
2009-12-08 21:33:00,5.05539,5.05542,5.05391,5.05433,19000000.0
2009-12-08 21:34:00,5.05362,5.0553,5.05362,5.0553,8000000.0
2009-12-08 21:35:00,5.05548,5.05601,5.05424,5.05593,20000000.0
2009-12-08 21:36:00,5.05418,5.05781,5.05418,5.05664,19000000.0
2009-12-08 21:37:00,5.05711,5.05711,5.05512,5.0562,19000000.0
2009-12-08 21:38:00,5.05516,5.05669,5.05516,5.05594,13000000.0
2009-12-08 21:39:00,5.05641,5.05641,5.0542,5.05488,17000000.0
2009-12-08 21:40:00,5.05624,5.05624,5.05442,5.05524,7000000.0
2009-12-08 21:41:00,5.05519,5.05737,5.05519,5.05737,11000000.0
2009-12-08 21:42:00,5.05647,5.05822,5.05647,5.05772,18000000.0
2009-12-08 21:43:00,5.05817,5.0586,5.05702,5.05838,13000000.0
2009-12-08 21:44:00,5.05848,5.0588,5.05702,5.05798,16000000.0
2009-12-08 21:45:00,5.05819,5.05819,5.05602,5.05602,11000000.0
2009-12-08 21:46:00,5.05627,5.05756,5.05592,5.056,13000000.0
2009-12-08 21:47:00,5.05532,5.05719,5.05532,5.05719,13000000.0
2009-12-08 21:48:00,5.05737,5.05751,5.05614,5.05614,17000000.0
2009-12-08 21:49:00,5.05732,5.0576,5.05614,5.05642,8000000.0
2009-12-08 21:50:00,5.05632,5.05845,5.05632,5.0573,11000000.0
2009-12-08 21:51:00,5.05848,5.05991,5.0574,5.05991,13000000.0
2009-12-08 21:52:00,5.05881,5.06135,5.05861,5.0588,13000000.0
2009-12-08 21:53:00,5.05993,5.06171,5.05904,5.06171,14000000.0
2009-12-08 21:54:00,5.06191,5.06218,5.06053,5.06157,11000000.0
2009-12-08 21:55:00,5.06193,5.06193,5.06046,5.06143,17000000.0
2009-12-08 21:56:00,5.05993,5.06147,5.05993,5.0613,12000000.0
2009-12-08 21:57:00,5.06145,5.06309,5.06073,5.06266,16000000.0
2009-12-08 21:58:00,5.06201,5.06216,5.06069,5.06069,9000000.0
2009-12-08 21:59:00,5.06055,5.06272,5.06055,5.06272,18000000.0
2009-12-08 22:00:00,5.06021,5.06172,5.06009,5.06123,13000000.0
2009-12-08 22:01:00,5.06095,5.06095,5.05808,5.05984,11000000.0
2009-12-08 22:02:00,5.05956,5.05987,5.05841,5.0597,17000000.0
2009-12-08 22:03:00,5.05954,5.05954,5.05717,5.05799,23000000.0
2009-12-08 22:04:00,5.05876,5.05977,5.05792,5.05792,15000000.0
2009-12-08 22:05:00,5.05826,5.06065,5.05789,5.06065,14000000.0
2009-12-08 22:06:00,5.06113,5.06113,5.05878,5.05961,15000000.0
2009-12-08 22:07:00,5.05965,5.05976,5.05788,5.05897,9000000.0
2009-12-08 22:08:00,5.05926,5.05927,5.058,5.058,18000000.0
2009-12-08 22:09:00,5.05753,5.05934,5.05746,5.05768,11000000.0
2009-12-08 22:10:00,5.05813,5.05876,5.05707,5.05876,7000000.0
2009-12-08 22:11:00,5.05892,5.05892,5.05658,5.05735,8000000.0
2009-12-08 22:12:00,5.05892,5.059,5.05738,5.05738,16000000.0
2009-12-08 22:13:00,5.05738,5.05944,5.05729,5.05921,24000000.0
2009-12-08 22:14:00,5.05923,5.05923,5.05675,5.05675,9000000.0
2009-12-08 22:15:00,5.05713,5.05792,5.05616,5.05771,10000000.0
2009-12-08 22:16:00,5.05806,5.05806,5.05643,5.05716,13000000.0
2009-12-08 22:17:00,5.05796,5.05892,5.0568,5.0568,20000000.0
2009-12-08 22:18:00,5.05582,5.05811,5.05576,5.05773,11000000.0
2009-12-08 22:19:00,5.05795,5.0588,5.05751,5.05827,15000000.0
2009-12-08 22:20:00,5.05865,5.05882,5.05718,5.05829,16000000.0
2009-12-08 22:21:00,5.05869,5.05904,5.0569,5.0569,12000000.0
2009-12-08 22:22:00,5.05686,5.05852,5.05686,5.05852,14000000.0
2009-12-08 22:23:00,5.0575,5.0592,5.0575,5.05808,11000000.0
2009-12-08 22:24:00,5.05901,5.05901,5.05613,5.05695,16000000.0
2009-12-08 22:25:00,5.05744,5.05803,5.05628,5.05781,14000000.0
2009-12-08 22:26:00,5.05707,5.05735,5.05591,5.05735,10000000.0
2009-12-08 22:27:00,5.05623,5.05692,5.05562,5.05679,14000000.0
2009-12-08 22:28:00,5.0559,5.05667,5.05547,5.05641,12000000.0
2009-12-08 22:29:00,5.05612,5.05752,5.05564,5.05631,13000000.0
2009-12-08 22:30:00,5.05748,5.05748,5.0557,5.05669,8000000.0
2009-12-08 22:31:00,5.05738,5.05738,5.0558,5.05675,11000000.0
2009-12-08 22:32:00,5.05576,5.05688,5.05512,5.05529,20000000.0
2009-12-08 22:33:00,5.05536,5.05718,5.0553,5.057,11000000.0
2009-12-08 22:34:00,5.05718,5.05724,5.05622,5.05691,10000000.0
2009-12-08 22:35:00,5.05757,5.05757,5.05626,5.05687,13000000.0
2009-12-08 22:36:00,5.0571,5.05827,5.05689,5.05797,9000000.0
2009-12-08 22:37:00,5.05795,5.05816,5.05656,5.05788,13000000.0
2009-12-08 22:38:00,5.05739,5.05792,5.05684,5.0577,9000000.0
2009-12-08 22:39:00,5.0585,5.05879,5.05681,5.05776,12000000.0
2009-12-08 22:40:00,5.05751,5.05751,5.05633,5.05695,9000000.0
2009-12-08 22:41:00,5.05726,5.05768,5.05581,5.05581,14000000.0
2009-12-08 22:42:00,5.05727,5.05727,5.05602,5.05665,13000000.0
2009-12-08 22:43:00,5.0569,5.0569,5.05502,5.05683,12000000.0
2009-12-08 22:44:00,5.05687,5.05687,5.055,5.05629,15000000.0
2009-12-08 22:45:00,5.05593,5.05686,5.05475,5.05666,13000000.0
2009-12-08 22:46:00,5.05601,5.05645,5.05506,5.05512,14000000.0
2009-12-08 22:47:00,5.05648,5.05729,5.05532,5.05709,15000000.0
2009-12-08 22:48:00,5.05746,5.05746,5.05522,5.05591,13000000.0
2009-12-08 22:49:00,5.0567,5.0567,5.05399,5.05399,13000000.0
2009-12-08 22:50:00,5.0531,5.05537,5.0531,5.05437,15000000.0
2009-12-08 22:51:00,5.05591,5.05618,5.05396,5.05618,14000000.0
2009-12-08 22:52:00,5.05513,5.056,5.05496,5.05581,9000000.0
2009-12-08 22:53:00,5.05609,5.05658,5.05521,5.05522,15000000.0
2009-12-08 22:54:00,5.05534,5.05687,5.05515,5.05577,17000000.0
2009-12-08 22:55:00,5.05626,5.05638,5.0552,5.05619,16000000.0
2009-12-08 22:56:00,5.05628,5.05628,5.05415,5.05534,13000000.0
2009-12-08 22:57:00,5.05519,5.05593,5.05452,5.05555,8000000.0
2009-12-08 22:58:00,5.055,5.05574,5.05444,5.05574,8000000.0
2009-12-08 22:59:00,5.05363,5.0557,5.05363,5.0546,19000000.0
2009-12-08 23:00:00,5.05555,5.05555,5.05422,5.05422,10000000.0
2009-12-08 23:01:00,5.05502,5.05519,5.05423,5.05519,7000000.0
2009-12-08 23:02:00,5.05539,5.05559,5.05383,5.0548,15000000.0
2009-12-08 23:03:00,5.05556,5.05605,5.05445,5.05593,17000000.0
2009-12-08 23:04:00,5.05612,5.05623,5.05455,5.05487,19000000.0
2009-12-08 23:05:00,5.05564,5.05628,5.05497,5.05628,9000000.0
2009-12-08 23:06:00,5.05584,5.05693,5.05519,5.05594,12000000.0
2009-12-08 23:07:00,5.05691,5.05691,5.05468,5.05468,14000000.0
2009-12-08 23:08:00,5.05516,5.05624,5.05467,5.05564,16000000.0
2009-12-08 23:09:00,5.05673,5.05673,5.05512,5.05512,9000000.0
2009-12-08 23:10:00,5.05468,5.05617,5.05468,5.05617,12000000.0
2009-12-08 23:11:00,5.05637,5.05686,5.05499,5.05618,14000000.0
2009-12-08 23:12:00,5.05711,5.05761,5.05649,5.05761,7000000.0
2009-12-08 23:13:00,5.05651,5.05765,5.05651,5.05758,14000000.0
2009-12-08 23:14:00,5.05645,5.05852,5.05645,5.05706,19000000.0
2009-12-08 23:15:00,5.05699,5.05795,5.05583,5.05583,13000000.0
2009-12-08 23:16:00,5.05662,5.0576,5.05581,5.05656,15000000.0
2009-12-08 23:17:00,5.05576,5.05684,5.05535,5.05665,11000000.0
2009-12-08 23:18:00,5.05731,5.05754,5.05586,5.05601,12000000.0
2009-12-08 23:19:00,5.05533,5.05711,5.05533,5.05694,14000000.0
2009-12-08 23:20:00,5.05666,5.057,5.05495,5.057,19000000.0
2009-12-08 23:21:00,5.05713,5.05739,5.05571,5.05571,7000000.0
2009-12-08 23:22:00,5.0553,5.0569,5.05459,5.05623,15000000.0
2009-12-08 23:23:00,5.05628,5.05652,5.0544,5.05535,11000000.0
2009-12-08 23:24:00,5.05479,5.05601,5.05422,5.05546,14000000.0
2009-12-08 23:25:00,5.05516,5.05559,5.05386,5.05386,11000000.0
2009-12-08 23:26:00,5.05488,5.05501,5.05371,5.05379,14000000.0
2009-12-08 23:27:00,5.05483,5.05501,5.05382,5.05386,11000000.0
2009-12-08 23:28:00,5.05421,5.05421,5.0515,5.05326,12000000.0
2009-12-08 23:29:00,5.05164,5.05309,5.05164,5.05237,16000000.0
2009-12-08 23:30:00,5.05344,5.05344,5.05162,5.05208,20000000.0
2009-12-08 23:31:00,5.05233,5.05254,5.05097,5.05097,11000000.0
2009-12-08 23:32:00,5.05145,5.05273,5.05082,5.05138,16000000.0
2009-12-08 23:33:00,5.05211,5.053,5.05103,5.05103,12000000.0
2009-12-08 23:34:00,5.05105,5.05299,5.05097,5.05207,13000000.0
2009-12-08 23:35:00,5.05276,5.05283,5.05193,5.05212,9000000.0
2009-12-08 23:36:00,5.05197,5.05219,5.05135,5.05198,9000000.0
2009-12-08 23:37:00,5.05231,5.05232,5.051,5.05107,14000000.0
2009-12-08 23:38:00,5.05121,5.05261,5.05077,5.05261,13000000.0
2009-12-08 23:39:00,5.05234,5.05326,5.05115,5.05326,17000000.0
2009-12-08 23:40:00,5.05301,5.05329,5.05209,5.05264,12000000.0
2009-12-08 23:41:00,5.05304,5.05381,5.05262,5.05381,17000000.0
2009-12-08 23:42:00,5.05406,5.0545,5.0528,5.0539,22000000.0
2009-12-08 23:43:00,5.05449,5.05516,5.05295,5.05295,15000000.0
2009-12-08 23:44:00,5.05426,5.05511,5.05348,5.05511,14000000.0
2009-12-08 23:45:00,5.05485,5.05503,5.05333,5.05503,20000000.0
2009-12-08 23:46:00,5.05292,5.05472,5.05281,5.05377,14000000.0
2009-12-08 23:47:00,5.05461,5.05461,5.05248,5.05363,10000000.0
2009-12-08 23:48:00,5.05416,5.0547,5.05284,5.05359,18000000.0
2009-12-08 23:49:00,5.05457,5.0551,5.05372,5.05479,14000000.0
2009-12-08 23:50:00,5.05475,5.05514,5.05381,5.05386,13000000.0
2009-12-08 23:51:00,5.05417,5.05574,5.05417,5.05495,8000000.0
2009-12-08 23:52:00,5.05523,5.05564,5.05444,5.05444,16000000.0
2009-12-08 23:53:00,5.05519,5.05552,5.05462,5.05552,18000000.0
2009-12-08 23:54:00,5.05597,5.05634,5.05492,5.05618,12000000.0
2009-12-08 23:55:00,5.05689,5.05691,5.05493,5.05547,19000000.0
2009-12-08 23:56:00,5.05527,5.05688,5.05485,5.05588,14000000.0
2009-12-08 23:57:00,5.05463,5.05608,5.05418,5.05608,16000000.0
2009-12-08 23:58:00,5.05602,5.05617,5.05506,5.05506,13000000.0
2009-12-08 23:59:00,5.05513,5.05675,5.0549,5.05587,14000000.0
2009-12-09 00:00:00,5.05521,5.05571,5.054,5.05565,17000000.0
2009-12-09 00:01:00,5.05549,5.05683,5.05504,5.05605,12000000.0
2009-12-09 00:02:00,5.05535,5.05707,5.0552,5.0552,15000000.0
2009-12-09 00:03:00,5.05672,5.05672,5.05535,5.05598,14000000.0
2009-12-09 00:04:00,5.05666,5.05686,5.05525,5.05595,12000000.0
2009-12-09 00:05:00,5.05637,5.05637,5.0551,5.05551,12000000.0
2009-12-09 00:06:00,5.05671,5.05718,5.05554,5.0568,12000000.0
2009-12-09 00:07:00,5.05595,5.05623,5.05541,5.05623,11000000.0
2009-12-09 00:08:00,5.05615,5.05621,5.05566,5.0557,15000000.0
2009-12-09 00:09:00,5.05579,5.0565,5.05431,5.05608,12000000.0
2009-12-09 00:10:00,5.0551,5.05582,5.05435,5.05483,19000000.0
2009-12-09 00:11:00,5.05499,5.05535,5.05459,5.05478,8000000.0
2009-12-09 00:12:00,5.05497,5.05497,5.05418,5.05418,9000000.0
2009-12-09 00:13:00,5.05458,5.05492,5.05352,5.05411,13000000.0
2009-12-09 00:14:00,5.05428,5.05543,5.05394,5.05469,14000000.0
2009-12-09 00:15:00,5.05487,5.05507,5.05324,5.05324,12000000.0
2009-12-09 00:16:00,5.05493,5.05501,5.0532,5.05376,12000000.0
2009-12-09 00:17:00,5.05352,5.05448,5.05328,5.05448,10000000.0
2009-12-09 00:18:00,5.05381,5.05432,5.05299,5.05401,19000000.0
2009-12-09 00:19:00,5.05307,5.05502,5.05307,5.05411,12000000.0
2009-12-09 00:20:00,5.05494,5.05494,5.05261,5.05382,11000000.0
2009-12-09 00:21:00,5.05426,5.05426,5.05269,5.05304,14000000.0
2009-12-09 00:22:00,5.0541,5.05478,5.05291,5.05403,13000000.0
2009-12-09 00:23:00,5.05422,5.055,5.05343,5.05343,13000000.0
2009-12-09 00:24:00,5.05441,5.0549,5.05342,5.05342,9000000.0
2009-12-09 00:25:00,5.05365,5.05461,5.05338,5.05383,13000000.0
2009-12-09 00:26:00,5.05437,5.05437,5.05338,5.05407,14000000.0
2009-12-09 00:27:00,5.05443,5.05443,5.05285,5.0536,15000000.0
2009-12-09 00:28:00,5.05391,5.05399,5.05327,5.05399,7000000.0
2009-12-09 00:29:00,5.05444,5.05446,5.05284,5.05446,17000000.0
2009-12-09 00:30:00,5.05445,5.05445,5.05309,5.05323,9000000.0
2009-12-09 00:31:00,5.05352,5.05431,5.05352,5.05353,13000000.0
2009-12-09 00:32:00,5.05398,5.05436,5.05313,5.05436,8000000.0
2009-12-09 00:33:00,5.05426,5.05433,5.05289,5.05367,19000000.0
2009-12-09 00:34:00,5.05301,5.05413,5.05256,5.05328,15000000.0
2009-12-09 00:35:00,5.05379,5.05411,5.05369,5.05411,12000000.0
2009-12-09 00:36:00,5.05427,5.05427,5.05341,5.05373,15000000.0
2009-12-09 00:37:00,5.05266,5.05377,5.05266,5.05371,15000000.0
2009-12-09 00:38:00,5.05448,5.05448,5.05326,5.05399,18000000.0
2009-12-09 00:39:00,5.0533,5.05425,5.05292,5.05379,20000000.0
2009-12-09 00:40:00,5.05415,5.05423,5.05317,5.05362,10000000.0
2009-12-09 00:41:00,5.0546,5.0546,5.05317,5.05382,9000000.0
2009-12-09 00:42:00,5.05371,5.05441,5.05322,5.05416,16000000.0
2009-12-09 00:43:00,5.05362,5.05411,5.05313,5.05406,16000000.0
2009-12-09 00:44:00,5.05375,5.05427,5.05364,5.05364,10000000.0
2009-12-09 00:45:00,5.05409,5.05409,5.05173,5.05173,16000000.0
2009-12-09 00:46:00,5.0525,5.05477,5.0525,5.05477,12000000.0
2009-12-09 00:47:00,5.05474,5.05484,5.05148,5.05148,8000000.0
2009-12-09 00:48:00,5.0534,5.05473,5.05214,5.05305,16000000.0
2009-12-09 00:49:00,5.05302,5.05446,5.05241,5.05446,11000000.0
2009-12-09 00:50:00,5.05438,5.05641,5.05359,5.05641,9000000.0
2009-12-09 00:51:00,5.05432,5.05583,5.05401,5.05401,9000000.0
2009-12-09 00:52:00,5.0562,5.05633,5.05406,5.05577,18000000.0
2009-12-09 00:53:00,5.05368,5.05653,5.05368,5.05546,12000000.0
2009-12-09 00:54:00,5.05641,5.05716,5.05479,5.05653,12000000.0
2009-12-09 00:55:00,5.05444,5.05654,5.05444,5.05654,11000000.0
2009-12-09 00:56:00,5.05728,5.05806,5.05586,5.05806,14000000.0
2009-12-09 00:57:00,5.05764,5.05797,5.05529,5.05551,15000000.0
2009-12-09 00:58:00,5.05515,5.0552,5.05395,5.0552,9000000.0
2009-12-09 00:59:00,5.0552,5.0556,5.0541,5.05466,17000000.0
2009-12-09 01:00:00,5.05346,5.05536,5.05346,5.05457,12000000.0
2009-12-09 01:01:00,5.05383,5.05495,5.0528,5.05407,15000000.0
2009-12-09 01:02:00,5.05365,5.05392,5.05271,5.05323,10000000.0
2009-12-09 01:03:00,5.05373,5.05438,5.05308,5.05438,13000000.0
2009-12-09 01:04:00,5.05383,5.05383,5.05222,5.05352,13000000.0
2009-12-09 01:05:00,5.0521,5.05333,5.05181,5.05257,13000000.0
2009-12-09 01:06:00,5.05354,5.05354,5.05191,5.05246,12000000.0
2009-12-09 01:07:00,5.0519,5.05271,5.0501,5.05184,13000000.0
2009-12-09 01:08:00,5.0511,5.05244,5.05038,5.05141,15000000.0
2009-12-09 01:09:00,5.05241,5.05241,5.05075,5.05222,17000000.0
2009-12-09 01:10:00,5.05193,5.05303,5.05155,5.05265,10000000.0
2009-12-09 01:11:00,5.05337,5.05337,5.05172,5.05217,11000000.0
2009-12-09 01:12:00,5.05316,5.05337,5.05162,5.05277,10000000.0
2009-12-09 01:13:00,5.05326,5.054,5.05263,5.054,11000000.0
2009-12-09 01:14:00,5.05429,5.05463,5.05316,5.05316,13000000.0
2009-12-09 01:15:00,5.05462,5.05462,5.0526,5.05269,9000000.0
2009-12-09 01:16:00,5.05403,5.05463,5.05325,5.05463,12000000.0
2009-12-09 01:17:00,5.05364,5.05448,5.05319,5.05393,11000000.0
2009-12-09 01:18:00,5.05413,5.05413,5.05257,5.05381,12000000.0
2009-12-09 01:19:00,5.05426,5.05499,5.05299,5.05499,19000000.0
2009-12-09 01:20:00,5.05421,5.05485,5.05325,5.05475,11000000.0
2009-12-09 01:21:00,5.05399,5.05472,5.05275,5.05292,12000000.0
2009-12-09 01:22:00,5.05547,5.05547,5.05433,5.05543,9000000.0
2009-12-09 01:23:00,5.05534,5.05716,5.05426,5.05563,13000000.0
2009-12-09 01:24:00,5.05734,5.05806,5.05646,5.05671,14000000.0
2009-12-09 01:25:00,5.05728,5.0582,5.05671,5.0582,11000000.0
2009-12-09 01:26:00,5.05807,5.05842,5.05728,5.05842,10000000.0
2009-12-09 01:27:00,5.05788,5.05918,5.05735,5.05803,17000000.0
2009-12-09 01:28:00,5.05958,5.06226,5.05842,5.06226,13000000.0
2009-12-09 01:29:00,5.06214,5.06262,5.06067,5.06153,19000000.0
2009-12-09 01:30:00,5.06114,5.06244,5.06045,5.06211,15000000.0
2009-12-09 01:31:00,5.06291,5.06677,5.06268,5.06568,15000000.0
2009-12-09 01:32:00,5.06625,5.06652,5.06414,5.06545,12000000.0
2009-12-09 01:33:00,5.06518,5.06518,5.06263,5.06391,8000000.0
2009-12-09 01:34:00,5.06352,5.06453,5.06291,5.06453,18000000.0
2009-12-09 01:35:00,5.06409,5.06409,5.06217,5.06217,12000000.0
2009-12-09 01:36:00,5.06299,5.06336,5.06131,5.06276,16000000.0
2009-12-09 01:37:00,5.06251,5.06251,5.06106,5.06106,15000000.0
2009-12-09 01:38:00,5.06227,5.06245,5.06081,5.0612,18000000.0
2009-12-09 01:39:00,5.06249,5.06249,5.06079,5.06085,10000000.0
2009-12-09 01:40:00,5.06032,5.0625,5.06016,5.0625,11000000.0
2009-12-09 01:41:00,5.06245,5.0627,5.06031,5.06031,16000000.0
2009-12-09 01:42:00,5.06192,5.0623,5.05969,5.05969,14000000.0
2009-12-09 01:43:00,5.06122,5.06122,5.05859,5.05875,16000000.0
2009-12-09 01:44:00,5.05933,5.05958,5.05595,5.05595,15000000.0
2009-12-09 01:45:00,5.05748,5.05859,5.05665,5.05859,16000000.0
2009-12-09 01:46:00,5.05697,5.05783,5.05658,5.05672,9000000.0
2009-12-09 01:47:00,5.05688,5.05812,5.0556,5.0556,17000000.0
2009-12-09 01:48:00,5.05636,5.05672,5.05494,5.05585,16000000.0
2009-12-09 01:49:00,5.05681,5.05791,5.05629,5.05692,10000000.0
2009-12-09 01:50:00,5.05771,5.05799,5.05635,5.0576,11000000.0
2009-12-09 01:51:00,5.05778,5.05818,5.05621,5.05734,12000000.0
2009-12-09 01:52:00,5.05708,5.05708,5.05554,5.05663,12000000.0
2009-12-09 01:53:00,5.05622,5.05732,5.05558,5.05697,18000000.0
2009-12-09 01:54:00,5.05657,5.05707,5.05542,5.05685,14000000.0
2009-12-09 01:55:00,5.05676,5.05676,5.05461,5.05501,18000000.0
2009-12-09 01:56:00,5.05709,5.05751,5.05621,5.05713,8000000.0
2009-12-09 01:57:00,5.05687,5.05901,5.05636,5.05896,13000000.0
2009-12-09 01:58:00,5.05936,5.06103,5.05869,5.06103,11000000.0
2009-12-09 01:59:00,5.06095,5.06095,5.05934,5.0599,11000000.0
2009-12-09 02:00:00,5.05974,5.06012,5.05974,5.06012,16000000.0
2009-12-09 02:01:00,5.0579,5.05941,5.05733,5.05907,21000000.0
2009-12-09 02:02:00,5.05992,5.06058,5.05898,5.06058,10000000.0
2009-12-09 02:03:00,5.05902,5.06052,5.05897,5.06037,8000000.0
2009-12-09 02:04:00,5.06057,5.06057,5.05825,5.05837,14000000.0
2009-12-09 02:05:00,5.0606,5.0613,5.05906,5.06004,14000000.0
2009-12-09 02:06:00,5.05911,5.06024,5.05851,5.05954,15000000.0
2009-12-09 02:07:00,5.06079,5.06103,5.05986,5.06046,10000000.0
2009-12-09 02:08:00,5.06097,5.06097,5.05877,5.06027,16000000.0
2009-12-09 02:09:00,5.05796,5.05991,5.05757,5.05823,18000000.0
2009-12-09 02:10:00,5.05871,5.05905,5.0573,5.05905,16000000.0
2009-12-09 02:11:00,5.05846,5.05925,5.05722,5.05908,14000000.0
2009-12-09 02:12:00,5.05898,5.06029,5.0579,5.06029,10000000.0
2009-12-09 02:13:00,5.06023,5.06161,5.05979,5.06028,15000000.0
2009-12-09 02:14:00,5.06124,5.06251,5.06063,5.06195,19000000.0
2009-12-09 02:15:00,5.06229,5.06229,5.05948,5.06049,12000000.0
2009-12-09 02:16:00,5.0599,5.06029,5.05875,5.06013,18000000.0
2009-12-09 02:17:00,5.05892,5.05967,5.05801,5.05905,14000000.0
2009-12-09 02:18:00,5.059,5.06005,5.05848,5.06005,12000000.0
2009-12-09 02:19:00,5.06041,5.06041,5.05831,5.05831,14000000.0
2009-12-09 02:20:00,5.05965,5.05965,5.05741,5.05757,13000000.0
2009-12-09 02:21:00,5.05887,5.0591,5.05746,5.05801,15000000.0
2009-12-09 02:22:00,5.05691,5.0586,5.05691,5.05805,13000000.0
2009-12-09 02:23:00,5.05741,5.05741,5.05554,5.05689,16000000.0
2009-12-09 02:24:00,5.05532,5.05699,5.05456,5.05456,17000000.0
2009-12-09 02:25:00,5.05536,5.05556,5.05357,5.05516,10000000.0
2009-12-09 02:26:00,5.05468,5.0549,5.05265,5.05441,13000000.0
2009-12-09 02:27:00,5.05361,5.05401,5.05273,5.05325,7000000.0
2009-12-09 02:28:00,5.05383,5.05445,5.05242,5.05263,9000000.0
2009-12-09 02:29:00,5.053,5.05519,5.05277,5.05519,20000000.0
2009-12-09 02:30:00,5.0534,5.05563,5.0534,5.05539,11000000.0
2009-12-09 02:31:00,5.05529,5.05568,5.05454,5.05568,9000000.0
2009-12-09 02:32:00,5.05512,5.0552,5.05288,5.05288,13000000.0
2009-12-09 02:33:00,5.05498,5.05498,5.05372,5.05432,14000000.0
2009-12-09 02:34:00,5.05274,5.05432,5.0519,5.05432,17000000.0
2009-12-09 02:35:00,5.05404,5.05447,5.05237,5.05241,15000000.0
2009-12-09 02:36:00,5.05234,5.05344,5.05164,5.05236,14000000.0
2009-12-09 02:37:00,5.05201,5.05414,5.05201,5.05264,13000000.0
2009-12-09 02:38:00,5.05288,5.05435,5.05131,5.05279,14000000.0
2009-12-09 02:39:00,5.0528,5.05286,5.051,5.05184,15000000.0
2009-12-09 02:40:00,5.05206,5.05275,5.05119,5.05249,12000000.0
2009-12-09 02:41:00,5.05188,5.05297,5.05123,5.0523,13000000.0
2009-12-09 02:42:00,5.05185,5.05256,5.05079,5.05256,16000000.0
2009-12-09 02:43:00,5.05154,5.05277,5.05093,5.05096,18000000.0
2009-12-09 02:44:00,5.05233,5.05256,5.05136,5.05142,10000000.0
2009-12-09 02:45:00,5.05234,5.05343,5.05189,5.05276,14000000.0
2009-12-09 02:46:00,5.05257,5.05298,5.05175,5.05175,18000000.0
2009-12-09 02:47:00,5.05387,5.05387,5.05216,5.05348,17000000.0
2009-12-09 02:48:00,5.05202,5.05266,5.0516,5.05222,7000000.0
2009-12-09 02:49:00,5.05306,5.05306,5.05083,5.05158,13000000.0
2009-12-09 02:50:00,5.05155,5.05231,5.05033,5.05151,14000000.0
2009-12-09 02:51:00,5.05179,5.05383,5.0514,5.05209,15000000.0
2009-12-09 02:52:00,5.05375,5.05468,5.0529,5.05322,15000000.0
2009-12-09 02:53:00,5.05498,5.05519,5.05354,5.05476,9000000.0
2009-12-09 02:54:00,5.0534,5.05569,5.0534,5.05452,13000000.0
2009-12-09 02:55:00,5.05517,5.05601,5.05428,5.05601,11000000.0
2009-12-09 02:56:00,5.05417,5.05589,5.05376,5.05508,18000000.0
2009-12-09 02:57:00,5.05331,5.05527,5.05331,5.05427,13000000.0
2009-12-09 02:58:00,5.05441,5.05461,5.05305,5.05318,9000000.0
2009-12-09 02:59:00,5.05355,5.05421,5.05194,5.05194,14000000.0
2009-12-09 03:00:00,5.05291,5.05371,5.05206,5.05206,11000000.0
2009-12-09 03:01:00,5.05279,5.05352,5.05213,5.05352,11000000.0
2009-12-09 03:02:00,5.05261,5.05306,5.05204,5.05204,11000000.0
2009-12-09 03:03:00,5.05254,5.05307,5.05125,5.0519,23000000.0
2009-12-09 03:04:00,5.05337,5.05415,5.05276,5.05414,11000000.0
2009-12-09 03:05:00,5.05462,5.05521,5.05384,5.05503,17000000.0
2009-12-09 03:06:00,5.05491,5.05687,5.05446,5.05603,9000000.0
2009-12-09 03:07:00,5.05568,5.05615,5.05474,5.05538,15000000.0
2009-12-09 03:08:00,5.05547,5.05719,5.0548,5.0548,12000000.0
2009-12-09 03:09:00,5.05607,5.05698,5.05467,5.05477,15000000.0
2009-12-09 03:10:00,5.05642,5.05829,5.0554,5.05816,19000000.0
2009-12-09 03:11:00,5.05832,5.05873,5.05712,5.05712,15000000.0
2009-12-09 03:12:00,5.05708,5.05891,5.05691,5.05891,18000000.0
2009-12-09 03:13:00,5.05869,5.05877,5.05735,5.05817,18000000.0
2009-12-09 03:14:00,5.05708,5.05763,5.05551,5.05616,10000000.0
2009-12-09 03:15:00,5.05632,5.05634,5.05446,5.05512,7000000.0
2009-12-09 03:16:00,5.05534,5.05534,5.05373,5.05451,8000000.0
2009-12-09 03:17:00,5.05469,5.05469,5.05248,5.05248,10000000.0
2009-12-09 03:18:00,5.05306,5.05355,5.05158,5.05223,15000000.0
2009-12-09 03:19:00,5.05327,5.05344,5.05122,5.05222,10000000.0
2009-12-09 03:20:00,5.05028,5.05297,5.05028,5.0509,16000000.0
2009-12-09 03:21:00,5.05211,5.0525,5.05148,5.05247,11000000.0
2009-12-09 03:22:00,5.05274,5.05274,5.05143,5.05268,10000000.0
2009-12-09 03:23:00,5.05253,5.0528,5.05099,5.05177,12000000.0
2009-12-09 03:24:00,5.05279,5.05282,5.05115,5.05282,13000000.0
2009-12-09 03:25:00,5.05342,5.05363,5.05163,5.05211,11000000.0
2009-12-09 03:26:00,5.05141,5.05141,5.04626,5.04757,13000000.0
2009-12-09 03:27:00,5.04834,5.04909,5.04626,5.04814,14000000.0
2009-12-09 03:28:00,5.04783,5.04866,5.04713,5.04803,18000000.0
2009-12-09 03:29:00,5.04757,5.04856,5.04468,5.04468,15000000.0
2009-12-09 03:30:00,5.04454,5.04665,5.04454,5.04492,10000000.0
2009-12-09 03:31:00,5.0446,5.04654,5.0446,5.04654,13000000.0
2009-12-09 03:32:00,5.04645,5.04659,5.04528,5.04585,16000000.0
2009-12-09 03:33:00,5.04655,5.04655,5.04369,5.04535,13000000.0
2009-12-09 03:34:00,5.04537,5.04638,5.04462,5.04627,16000000.0
2009-12-09 03:35:00,5.04475,5.04676,5.04475,5.04661,10000000.0
2009-12-09 03:36:00,5.04591,5.04638,5.04509,5.04638,11000000.0
2009-12-09 03:37:00,5.04643,5.04701,5.04517,5.04557,13000000.0
2009-12-09 03:38:00,5.04633,5.04676,5.04479,5.04507,13000000.0
2009-12-09 03:39:00,5.04593,5.04729,5.04549,5.04727,13000000.0
2009-12-09 03:40:00,5.04766,5.04766,5.04581,5.04592,12000000.0
2009-12-09 03:41:00,5.04763,5.04784,5.04629,5.04654,16000000.0
2009-12-09 03:42:00,5.04708,5.04708,5.0453,5.04645,21000000.0
2009-12-09 03:43:00,5.04636,5.04718,5.04562,5.04562,18000000.0
2009-12-09 03:44:00,5.0468,5.04752,5.04587,5.04672,15000000.0
2009-12-09 03:45:00,5.04721,5.04737,5.046,5.04737,9000000.0
2009-12-09 03:46:00,5.04785,5.04785,5.04587,5.04587,8000000.0
2009-12-09 03:47:00,5.04686,5.04736,5.04598,5.04612,11000000.0
2009-12-09 03:48:00,5.04806,5.04806,5.04613,5.04782,9000000.0
2009-12-09 03:49:00,5.04804,5.04924,5.04674,5.04924,16000000.0
2009-12-09 03:50:00,5.04876,5.0488,5.04771,5.0488,19000000.0
2009-12-09 03:51:00,5.04799,5.04916,5.0476,5.04821,9000000.0
2009-12-09 03:52:00,5.04778,5.0493,5.04778,5.04871,19000000.0
2009-12-09 03:53:00,5.04906,5.04945,5.04836,5.04936,10000000.0
2009-12-09 03:54:00,5.04896,5.04988,5.04757,5.04757,17000000.0
2009-12-09 03:55:00,5.04979,5.05055,5.04826,5.04898,16000000.0
2009-12-09 03:56:00,5.0495,5.05009,5.04933,5.04963,7000000.0
2009-12-09 03:57:00,5.04923,5.05036,5.04853,5.0493,11000000.0
2009-12-09 03:58:00,5.04952,5.04952,5.04743,5.04824,12000000.0
2009-12-09 03:59:00,5.04907,5.04907,5.04735,5.04817,17000000.0
2009-12-09 04:00:00,5.04742,5.04924,5.04742,5.04874,12000000.0
2009-12-09 04:01:00,5.04774,5.0491,5.04692,5.0491,16000000.0
2009-12-09 04:02:00,5.04852,5.04852,5.04604,5.04604,14000000.0
2009-12-09 04:03:00,5.04668,5.0483,5.04653,5.047,12000000.0
2009-12-09 04:04:00,5.04807,5.04807,5.0466,5.0466,16000000.0
2009-12-09 04:05:00,5.0477,5.04791,5.04643,5.04749,13000000.0
2009-12-09 04:06:00,5.04673,5.04839,5.04661,5.04827,16000000.0
2009-12-09 04:07:00,5.0471,5.04823,5.04673,5.04796,13000000.0
2009-12-09 04:08:00,5.04674,5.04798,5.04665,5.04798,14000000.0
2009-12-09 04:09:00,5.04799,5.04799,5.04665,5.04665,10000000.0
2009-12-09 04:10:00,5.04653,5.04867,5.04653,5.04745,12000000.0
2009-12-09 04:11:00,5.04787,5.04859,5.04727,5.04744,14000000.0
2009-12-09 04:12:00,5.04866,5.04866,5.04697,5.04697,19000000.0
2009-12-09 04:13:00,5.0489,5.04965,5.04731,5.04914,20000000.0
2009-12-09 04:14:00,5.04817,5.04981,5.04817,5.04981,12000000.0
2009-12-09 04:15:00,5.04948,5.04948,5.04839,5.04849,8000000.0
2009-12-09 04:16:00,5.04895,5.04921,5.04726,5.04803,13000000.0
2009-12-09 04:17:00,5.04734,5.04915,5.04725,5.04913,15000000.0
2009-12-09 04:18:00,5.04762,5.04894,5.04762,5.04846,9000000.0
2009-12-09 04:19:00,5.04825,5.04922,5.04745,5.0492,12000000.0
2009-12-09 04:20:00,5.04738,5.04924,5.04738,5.04918,9000000.0
2009-12-09 04:21:00,5.04897,5.04897,5.04686,5.04686,17000000.0
2009-12-09 04:22:00,5.04789,5.04878,5.04696,5.0474,14000000.0
2009-12-09 04:23:00,5.04778,5.04823,5.047,5.04823,10000000.0
2009-12-09 04:24:00,5.04836,5.04836,5.04695,5.04695,12000000.0
2009-12-09 04:25:00,5.04765,5.04779,5.04673,5.04707,10000000.0
2009-12-09 04:26:00,5.04784,5.04812,5.04707,5.04778,7000000.0
2009-12-09 04:27:00,5.04709,5.04768,5.04564,5.04603,15000000.0
2009-12-09 04:28:00,5.04566,5.04682,5.04566,5.04626,7000000.0
2009-12-09 04:29:00,5.04489,5.04663,5.04421,5.04421,14000000.0
2009-12-09 04:30:00,5.04591,5.04662,5.04505,5.04607,11000000.0
2009-12-09 04:31:00,5.04639,5.04692,5.04507,5.04517,15000000.0
2009-12-09 04:32:00,5.04525,5.0468,5.04525,5.04564,17000000.0
2009-12-09 04:33:00,5.04586,5.04643,5.04475,5.04552,14000000.0
2009-12-09 04:34:00,5.04457,5.04551,5.04436,5.04551,9000000.0
2009-12-09 04:35:00,5.04539,5.04594,5.0445,5.04514,12000000.0
2009-12-09 04:36:00,5.04584,5.04609,5.0441,5.0441,12000000.0
2009-12-09 04:37:00,5.04491,5.04583,5.04467,5.04471,12000000.0
2009-12-09 04:38:00,5.04494,5.04668,5.04494,5.04622,11000000.0
2009-12-09 04:39:00,5.04631,5.04635,5.04473,5.04635,17000000.0
2009-12-09 04:40:00,5.04623,5.04641,5.04548,5.04578,9000000.0
2009-12-09 04:41:00,5.04585,5.04714,5.04556,5.04595,10000000.0
2009-12-09 04:42:00,5.04778,5.04793,5.04609,5.04656,8000000.0
2009-12-09 04:43:00,5.04693,5.04803,5.0458,5.0458,18000000.0
2009-12-09 04:44:00,5.04708,5.04708,5.04515,5.04615,9000000.0
2009-12-09 04:45:00,5.04576,5.04621,5.04513,5.04514,9000000.0
2009-12-09 04:46:00,5.04682,5.04682,5.04489,5.04584,16000000.0
2009-12-09 04:47:00,5.04535,5.04646,5.04494,5.04615,12000000.0
2009-12-09 04:48:00,5.04659,5.04659,5.04491,5.04604,10000000.0
2009-12-09 04:49:00,5.04634,5.04649,5.04505,5.04547,16000000.0
2009-12-09 04:50:00,5.04624,5.04634,5.04516,5.04625,16000000.0
2009-12-09 04:51:00,5.04674,5.04674,5.04509,5.04659,20000000.0
2009-12-09 04:52:00,5.04612,5.04618,5.04457,5.04457,13000000.0
2009-12-09 04:53:00,5.04532,5.0455,5.04418,5.04534,11000000.0
2009-12-09 04:54:00,5.04491,5.04515,5.0438,5.04515,11000000.0
2009-12-09 04:55:00,5.04512,5.04512,5.04374,5.04466,12000000.0
2009-12-09 04:56:00,5.04372,5.04549,5.04372,5.04471,16000000.0
2009-12-09 04:57:00,5.04527,5.04527,5.04405,5.04445,7000000.0
2009-12-09 04:58:00,5.04366,5.04526,5.04366,5.04425,13000000.0
2009-12-09 04:59:00,5.04419,5.04552,5.04387,5.04393,17000000.0
2009-12-09 05:00:00,5.04435,5.04542,5.04414,5.04494,10000000.0
2009-12-09 05:01:00,5.04507,5.04563,5.04361,5.04483,13000000.0
2009-12-09 05:02:00,5.04588,5.04588,5.04433,5.04584,18000000.0
2009-12-09 05:03:00,5.04374,5.04514,5.04374,5.0445,9000000.0
2009-12-09 05:04:00,5.04407,5.0462,5.04404,5.04519,12000000.0
2009-12-09 05:05:00,5.04593,5.04593,5.04453,5.04492,10000000.0
2009-12-09 05:06:00,5.04557,5.0457,5.04424,5.0457,20000000.0
2009-12-09 05:07:00,5.04535,5.04582,5.04457,5.04457,10000000.0
2009-12-09 05:08:00,5.04524,5.04696,5.04495,5.04595,17000000.0
2009-12-09 05:09:00,5.04587,5.04646,5.04504,5.04622,15000000.0
2009-12-09 05:10:00,5.04534,5.04738,5.04534,5.04624,10000000.0
2009-12-09 05:11:00,5.04662,5.04737,5.04609,5.04721,16000000.0
2009-12-09 05:12:00,5.04677,5.04677,5.04546,5.04546,7000000.0
2009-12-09 05:13:00,5.04476,5.04555,5.04393,5.04492,12000000.0
2009-12-09 05:14:00,5.0453,5.0453,5.04372,5.044,14000000.0
2009-12-09 05:15:00,5.04464,5.04517,5.04364,5.04393,16000000.0
2009-12-09 05:16:00,5.04392,5.04497,5.04334,5.04409,15000000.0
2009-12-09 05:17:00,5.04414,5.04457,5.04333,5.04398,10000000.0
2009-12-09 05:18:00,5.04425,5.04472,5.04293,5.04293,13000000.0
2009-12-09 05:19:00,5.04411,5.04486,5.04372,5.04422,13000000.0
2009-12-09 05:20:00,5.04357,5.04455,5.04336,5.04336,20000000.0
2009-12-09 05:21:00,5.04428,5.04479,5.04357,5.04431,9000000.0
2009-12-09 05:22:00,5.04423,5.04506,5.04313,5.04425,17000000.0
2009-12-09 05:23:00,5.04444,5.0454,5.04415,5.04415,14000000.0
2009-12-09 05:24:00,5.04501,5.04501,5.04329,5.04329,19000000.0
2009-12-09 05:25:00,5.04453,5.04474,5.04341,5.04413,13000000.0
2009-12-09 05:26:00,5.04414,5.04472,5.04329,5.04379,13000000.0
2009-12-09 05:27:00,5.0443,5.04505,5.04291,5.04291,13000000.0
2009-12-09 05:28:00,5.04444,5.04454,5.04352,5.04352,10000000.0
2009-12-09 05:29:00,5.04333,5.04496,5.0433,5.04464,17000000.0
2009-12-09 05:30:00,5.04538,5.04538,5.04339,5.04538,21000000.0
2009-12-09 05:31:00,5.0437,5.04511,5.0437,5.04457,13000000.0
2009-12-09 05:32:00,5.04505,5.04534,5.04371,5.04534,16000000.0
2009-12-09 05:33:00,5.0443,5.04545,5.04291,5.04305,13000000.0
2009-12-09 05:34:00,5.04516,5.04541,5.04408,5.04408,13000000.0
2009-12-09 05:35:00,5.04543,5.04589,5.0443,5.04576,14000000.0
2009-12-09 05:36:00,5.04524,5.04603,5.04465,5.04552,18000000.0
2009-12-09 05:37:00,5.04596,5.04612,5.04476,5.04551,12000000.0
2009-12-09 05:38:00,5.04593,5.04653,5.04482,5.04617,13000000.0
2009-12-09 05:39:00,5.04634,5.04652,5.04542,5.04652,21000000.0
2009-12-09 05:40:00,5.04523,5.0464,5.04456,5.04456,14000000.0
2009-12-09 05:41:00,5.04546,5.04632,5.04486,5.04537,13000000.0
2009-12-09 05:42:00,5.04715,5.04715,5.0451,5.04603,8000000.0
2009-12-09 05:43:00,5.04629,5.04629,5.04424,5.04536,13000000.0
2009-12-09 05:44:00,5.04543,5.04543,5.04321,5.04417,13000000.0
2009-12-09 05:45:00,5.04553,5.04599,5.04416,5.04478,24000000.0
2009-12-09 05:46:00,5.04486,5.04636,5.04472,5.04538,14000000.0
2009-12-09 05:47:00,5.04559,5.04587,5.04477,5.04477,11000000.0
2009-12-09 05:48:00,5.04611,5.04611,5.04418,5.04517,18000000.0
2009-12-09 05:49:00,5.04593,5.04593,5.04443,5.04451,10000000.0
2009-12-09 05:50:00,5.04646,5.04646,5.04462,5.04462,10000000.0
2009-12-09 05:51:00,5.04447,5.04585,5.04437,5.04439,11000000.0
2009-12-09 05:52:00,5.04484,5.04658,5.04484,5.04654,19000000.0
2009-12-09 05:53:00,5.04513,5.04596,5.04448,5.04565,15000000.0
2009-12-09 05:54:00,5.04543,5.04566,5.04472,5.04523,7000000.0
2009-12-09 05:55:00,5.04557,5.04632,5.04456,5.04588,12000000.0
2009-12-09 05:56:00,5.0447,5.04612,5.04412,5.04589,16000000.0
2009-12-09 05:57:00,5.04474,5.04542,5.0437,5.04478,11000000.0
2009-12-09 05:58:00,5.04362,5.04542,5.04345,5.04401,22000000.0
2009-12-09 05:59:00,5.044,5.04545,5.04383,5.04545,9000000.0
2009-12-09 06:00:00,5.04567,5.0458,5.04417,5.04422,17000000.0
2009-12-09 06:01:00,5.04439,5.04567,5.04427,5.04441,18000000.0
2009-12-09 06:02:00,5.04559,5.0457,5.04423,5.04493,18000000.0
2009-12-09 06:03:00,5.04576,5.04653,5.04418,5.04519,16000000.0
2009-12-09 06:04:00,5.04571,5.04637,5.04452,5.04452,8000000.0
2009-12-09 06:05:00,5.04625,5.04649,5.04553,5.04606,10000000.0
2009-12-09 06:06:00,5.04603,5.04664,5.04529,5.04636,27000000.0
2009-12-09 06:07:00,5.04598,5.04692,5.04544,5.04573,17000000.0
2009-12-09 06:08:00,5.04694,5.0474,5.0454,5.0467,14000000.0
2009-12-09 06:09:00,5.04671,5.04726,5.04526,5.04722,13000000.0
2009-12-09 06:10:00,5.04615,5.04747,5.04553,5.04747,14000000.0
2009-12-09 06:11:00,5.04747,5.04747,5.0457,5.04655,16000000.0
2009-12-09 06:12:00,5.04566,5.04754,5.04566,5.0459,17000000.0
2009-12-09 06:13:00,5.04699,5.04729,5.04551,5.04717,14000000.0
2009-12-09 06:14:00,5.04759,5.04766,5.04617,5.04683,12000000.0
2009-12-09 06:15:00,5.04759,5.04788,5.0462,5.04754,13000000.0
2009-12-09 06:16:00,5.04634,5.04766,5.04625,5.04766,14000000.0
2009-12-09 06:17:00,5.04674,5.04789,5.04632,5.04789,11000000.0
2009-12-09 06:18:00,5.04619,5.04779,5.04603,5.04603,12000000.0
2009-12-09 06:19:00,5.04735,5.04798,5.04652,5.04798,19000000.0
2009-12-09 06:20:00,5.04794,5.04794,5.0465,5.04652,11000000.0
2009-12-09 06:21:00,5.04604,5.0479,5.04604,5.04668,9000000.0
2009-12-09 06:22:00,5.04745,5.04819,5.04683,5.04819,22000000.0
2009-12-09 06:23:00,5.047,5.04826,5.04685,5.04787,18000000.0
2009-12-09 06:24:00,5.04876,5.04897,5.04687,5.04687,8000000.0
2009-12-09 06:25:00,5.04799,5.04829,5.04659,5.04659,9000000.0
2009-12-09 06:26:00,5.04666,5.04843,5.04639,5.04719,13000000.0
2009-12-09 06:27:00,5.04745,5.04904,5.04741,5.04895,15000000.0
2009-12-09 06:28:00,5.04836,5.04901,5.04749,5.04856,18000000.0
2009-12-09 06:29:00,5.04914,5.04914,5.0479,5.04837,16000000.0
2009-12-09 06:30:00,5.04848,5.04848,5.04703,5.04776,10000000.0
2009-12-09 06:31:00,5.04645,5.04792,5.0463,5.04734,13000000.0
2009-12-09 06:32:00,5.04752,5.04759,5.04655,5.04725,10000000.0
2009-12-09 06:33:00,5.04639,5.04759,5.04639,5.04749,10000000.0
2009-12-09 06:34:00,5.04809,5.04853,5.04654,5.04777,15000000.0
2009-12-09 06:35:00,5.04836,5.04857,5.04735,5.04796,13000000.0
2009-12-09 06:36:00,5.04882,5.04926,5.04801,5.04918,23000000.0
2009-12-09 06:37:00,5.04836,5.04925,5.04775,5.04775,11000000.0
2009-12-09 06:38:00,5.04773,5.04826,5.04642,5.04744,17000000.0
2009-12-09 06:39:00,5.04775,5.04775,5.04651,5.04651,8000000.0
2009-12-09 06:40:00,5.04685,5.04721,5.04649,5.04713,15000000.0
2009-12-09 06:41:00,5.04726,5.04835,5.04673,5.04736,15000000.0
2009-12-09 06:42:00,5.04731,5.04815,5.0465,5.04762,16000000.0
2009-12-09 06:43:00,5.04743,5.0478,5.04645,5.04672,12000000.0
2009-12-09 06:44:00,5.04785,5.04806,5.04631,5.0471,13000000.0
2009-12-09 06:45:00,5.04612,5.04782,5.04609,5.04668,14000000.0
2009-12-09 06:46:00,5.04711,5.04746,5.04629,5.04742,12000000.0
2009-12-09 06:47:00,5.04726,5.04739,5.04649,5.04739,11000000.0
2009-12-09 06:48:00,5.04724,5.04734,5.04646,5.04734,15000000.0
2009-12-09 06:49:00,5.04723,5.04723,5.04538,5.04657,17000000.0
2009-12-09 06:50:00,5.04578,5.04703,5.04551,5.04648,13000000.0
2009-12-09 06:51:00,5.04687,5.04688,5.04525,5.04582,8000000.0
2009-12-09 06:52:00,5.04721,5.04742,5.04423,5.04423,14000000.0
2009-12-09 06:53:00,5.04493,5.04621,5.04464,5.04621,13000000.0
2009-12-09 06:54:00,5.04663,5.04683,5.04528,5.04528,8000000.0
2009-12-09 06:55:00,5.04687,5.04698,5.04558,5.04626,10000000.0
2009-12-09 06:56:00,5.04671,5.04688,5.04512,5.04688,11000000.0
2009-12-09 06:57:00,5.04538,5.0475,5.04538,5.04705,17000000.0
2009-12-09 06:58:00,5.04767,5.04848,5.04654,5.04848,12000000.0
2009-12-09 06:59:00,5.04871,5.04906,5.04759,5.04829,14000000.0
2009-12-09 07:00:00,5.04731,5.04863,5.04731,5.0485,11000000.0
2009-12-09 07:01:00,5.04845,5.04878,5.04697,5.04697,10000000.0
2009-12-09 07:02:00,5.04782,5.04861,5.04673,5.04726,14000000.0
2009-12-09 07:03:00,5.04754,5.04758,5.04653,5.04653,7000000.0
2009-12-09 07:04:00,5.04636,5.04787,5.04636,5.04688,16000000.0
2009-12-09 07:05:00,5.04654,5.04857,5.04654,5.04697,15000000.0
2009-12-09 07:06:00,5.04782,5.04832,5.047,5.04753,16000000.0
2009-12-09 07:07:00,5.0473,5.04785,5.04654,5.04785,12000000.0
2009-12-09 07:08:00,5.0477,5.0477,5.04645,5.04737,8000000.0
2009-12-09 07:09:00,5.04772,5.04772,5.04686,5.04726,8000000.0
2009-12-09 07:10:00,5.04666,5.04724,5.0458,5.04606,16000000.0
2009-12-09 07:11:00,5.04698,5.04776,5.04616,5.04662,17000000.0
2009-12-09 07:12:00,5.0478,5.0478,5.04576,5.04692,20000000.0
2009-12-09 07:13:00,5.04678,5.04687,5.0455,5.04554,18000000.0
2009-12-09 07:14:00,5.04681,5.04681,5.04531,5.04531,11000000.0
2009-12-09 07:15:00,5.04684,5.04684,5.04531,5.04579,18000000.0
2009-12-09 07:16:00,5.04639,5.04715,5.0456,5.04576,18000000.0
2009-12-09 07:17:00,5.0459,5.04731,5.04509,5.04509,12000000.0
2009-12-09 07:18:00,5.04493,5.0466,5.04493,5.04593,18000000.0
2009-12-09 07:19:00,5.04695,5.04695,5.04553,5.04645,14000000.0
2009-12-09 07:20:00,5.04626,5.04716,5.04586,5.04649,18000000.0
2009-12-09 07:21:00,5.04562,5.04718,5.04561,5.04715,13000000.0
2009-12-09 07:22:00,5.04514,5.0471,5.04457,5.04573,14000000.0
2009-12-09 07:23:00,5.04609,5.04656,5.04471,5.04609,15000000.0
2009-12-09 07:24:00,5.04445,5.04527,5.04355,5.045,16000000.0
2009-12-09 07:25:00,5.04577,5.04577,5.04388,5.04564,15000000.0
2009-12-09 07:26:00,5.04534,5.04583,5.04365,5.0445,13000000.0
2009-12-09 07:27:00,5.04472,5.04542,5.04436,5.04542,12000000.0
2009-12-09 07:28:00,5.04561,5.04561,5.04386,5.04399,22000000.0
2009-12-09 07:29:00,5.04454,5.0457,5.04426,5.04426,16000000.0
2009-12-09 07:30:00,5.04503,5.04536,5.04385,5.04502,14000000.0
2009-12-09 07:31:00,5.0455,5.04657,5.04457,5.04616,13000000.0
2009-12-09 07:32:00,5.04582,5.04582,5.04454,5.04527,9000000.0
2009-12-09 07:33:00,5.0459,5.0459,5.04393,5.04393,7000000.0
2009-12-09 07:34:00,5.04492,5.04621,5.04391,5.04544,18000000.0
2009-12-09 07:35:00,5.04589,5.04604,5.04478,5.04478,9000000.0
2009-12-09 07:36:00,5.04625,5.0463,5.04416,5.0458,13000000.0
2009-12-09 07:37:00,5.04494,5.04593,5.04489,5.04516,11000000.0
2009-12-09 07:38:00,5.04602,5.04657,5.04523,5.04583,11000000.0
2009-12-09 07:39:00,5.04666,5.04666,5.04479,5.04597,19000000.0
2009-12-09 07:40:00,5.04592,5.04672,5.04507,5.0457,11000000.0
2009-12-09 07:41:00,5.04617,5.04617,5.04519,5.04533,7000000.0
2009-12-09 07:42:00,5.04604,5.04604,5.04462,5.04515,13000000.0
2009-12-09 07:43:00,5.04631,5.0477,5.04526,5.0477,14000000.0
2009-12-09 07:44:00,5.04806,5.04808,5.04654,5.04672,10000000.0
2009-12-09 07:45:00,5.04753,5.04816,5.04684,5.04816,8000000.0
2009-12-09 07:46:00,5.04774,5.04853,5.04677,5.04757,13000000.0
2009-12-09 07:47:00,5.04855,5.04855,5.04711,5.04781,15000000.0
2009-12-09 07:48:00,5.0476,5.04789,5.04625,5.04645,13000000.0
2009-12-09 07:49:00,5.04643,5.04832,5.04643,5.04832,10000000.0
2009-12-09 07:50:00,5.04693,5.04773,5.04545,5.04545,17000000.0
2009-12-09 07:51:00,5.04618,5.04686,5.04468,5.04562,16000000.0
2009-12-09 07:52:00,5.04485,5.04673,5.04485,5.04672,13000000.0
2009-12-09 07:53:00,5.04429,5.04589,5.04429,5.04563,10000000.0
2009-12-09 07:54:00,5.04446,5.04515,5.04348,5.04452,11000000.0
2009-12-09 07:55:00,5.04476,5.0463,5.04342,5.0463,12000000.0
2009-12-09 07:56:00,5.04457,5.04613,5.04427,5.04554,13000000.0
2009-12-09 07:57:00,5.04615,5.04661,5.04475,5.04554,8000000.0
2009-12-09 07:58:00,5.04688,5.04706,5.0452,5.04706,14000000.0
2009-12-09 07:59:00,5.04519,5.04695,5.04519,5.0458,15000000.0
2009-12-09 08:00:00,5.0465,5.0465,5.04547,5.04547,10000000.0
2009-12-09 08:01:00,5.04681,5.0472,5.04516,5.04538,13000000.0
2009-12-09 08:02:00,5.04559,5.04687,5.04443,5.04687,14000000.0
2009-12-09 08:03:00,5.04523,5.04709,5.04523,5.04644,12000000.0
2009-12-09 08:04:00,5.04699,5.04699,5.04503,5.04601,16000000.0
2009-12-09 08:05:00,5.04671,5.04762,5.04553,5.047,14000000.0
2009-12-09 08:06:00,5.04689,5.04847,5.04663,5.04741,19000000.0
2009-12-09 08:07:00,5.0485,5.04889,5.04683,5.04849,19000000.0
2009-12-09 08:08:00,5.04763,5.0481,5.04716,5.04801,11000000.0
2009-12-09 08:09:00,5.04807,5.04863,5.04762,5.04863,10000000.0
2009-12-09 08:10:00,5.04686,5.04846,5.04642,5.04805,16000000.0
2009-12-09 08:11:00,5.04765,5.04793,5.04685,5.04739,9000000.0
2009-12-09 08:12:00,5.04755,5.04767,5.04638,5.04766,10000000.0
2009-12-09 08:13:00,5.04737,5.04737,5.04609,5.0472,11000000.0
2009-12-09 08:14:00,5.04701,5.04782,5.04621,5.04701,12000000.0
2009-12-09 08:15:00,5.04797,5.04832,5.04632,5.04683,15000000.0
2009-12-09 08:16:00,5.04889,5.04889,5.0463,5.04653,14000000.0
2009-12-09 08:17:00,5.04673,5.04774,5.04608,5.04617,10000000.0
2009-12-09 08:18:00,5.04764,5.04808,5.04664,5.04796,9000000.0
2009-12-09 08:19:00,5.04718,5.04836,5.04718,5.04725,11000000.0
2009-12-09 08:20:00,5.04877,5.05004,5.04801,5.04989,11000000.0
2009-12-09 08:21:00,5.04911,5.05145,5.0486,5.05078,20000000.0
2009-12-09 08:22:00,5.05043,5.052,5.05012,5.05045,8000000.0
2009-12-09 08:23:00,5.05062,5.05207,5.05062,5.05127,12000000.0
2009-12-09 08:24:00,5.0512,5.0516,5.05006,5.05075,13000000.0
2009-12-09 08:25:00,5.05116,5.05225,5.05034,5.0504,12000000.0
2009-12-09 08:26:00,5.0518,5.0537,5.05041,5.0537,13000000.0
2009-12-09 08:27:00,5.0541,5.05515,5.05304,5.05477,11000000.0
2009-12-09 08:28:00,5.05525,5.05557,5.05338,5.05368,8000000.0
2009-12-09 08:29:00,5.05219,5.05534,5.05215,5.05534,12000000.0
2009-12-09 08:30:00,5.05639,5.05718,5.05438,5.05718,11000000.0
2009-12-09 08:31:00,5.05773,5.05773,5.05455,5.0565,10000000.0
2009-12-09 08:32:00,5.05639,5.05656,5.05475,5.05649,13000000.0
2009-12-09 08:33:00,5.05483,5.05613,5.05448,5.05613,11000000.0
2009-12-09 08:34:00,5.0561,5.05676,5.05439,5.05611,17000000.0
2009-12-09 08:35:00,5.05602,5.05612,5.05436,5.05612,11000000.0
2009-12-09 08:36:00,5.05461,5.05526,5.05393,5.05393,10000000.0
2009-12-09 08:37:00,5.05396,5.05435,5.05316,5.05398,9000000.0
2009-12-09 08:38:00,5.05528,5.05589,5.05351,5.05463,18000000.0
2009-12-09 08:39:00,5.05507,5.05507,5.05284,5.05284,8000000.0
2009-12-09 08:40:00,5.05403,5.05534,5.05363,5.05534,7000000.0
2009-12-09 08:41:00,5.0553,5.0554,5.05426,5.05493,16000000.0
2009-12-09 08:42:00,5.05518,5.05627,5.05426,5.05627,14000000.0
2009-12-09 08:43:00,5.05622,5.05642,5.05411,5.0552,12000000.0
2009-12-09 08:44:00,5.05372,5.05488,5.05355,5.05355,9000000.0
2009-12-09 08:45:00,5.05517,5.05579,5.05399,5.05563,18000000.0
2009-12-09 08:46:00,5.0554,5.05636,5.05456,5.05488,14000000.0
2009-12-09 08:47:00,5.05469,5.05517,5.05269,5.05353,18000000.0
2009-12-09 08:48:00,5.05265,5.05423,5.05265,5.05334,12000000.0
2009-12-09 08:49:00,5.05467,5.05467,5.05259,5.05355,14000000.0
2009-12-09 08:50:00,5.05422,5.05425,5.0522,5.05272,16000000.0
2009-12-09 08:51:00,5.05292,5.05313,5.05132,5.05285,21000000.0
2009-12-09 08:52:00,5.05085,5.05241,5.05085,5.05171,20000000.0
2009-12-09 08:53:00,5.05235,5.05338,5.05176,5.05338,7000000.0
2009-12-09 08:54:00,5.05242,5.05409,5.05242,5.05344,17000000.0
2009-12-09 08:55:00,5.05342,5.05401,5.05204,5.05267,12000000.0
2009-12-09 08:56:00,5.05217,5.05379,5.052,5.0524,17000000.0
2009-12-09 08:57:00,5.05309,5.0556,5.05309,5.05539,16000000.0
2009-12-09 08:58:00,5.05442,5.05556,5.05422,5.0543,12000000.0
2009-12-09 08:59:00,5.05655,5.05731,5.05549,5.05593,13000000.0
2009-12-09 09:00:00,5.05665,5.05738,5.05549,5.05738,17000000.0
2009-12-09 09:01:00,5.05618,5.05751,5.05602,5.05607,13000000.0
2009-12-09 09:02:00,5.05674,5.05796,5.05674,5.05796,8000000.0
2009-12-09 09:03:00,5.05832,5.05869,5.05689,5.05862,16000000.0
2009-12-09 09:04:00,5.05882,5.05905,5.05811,5.05896,8000000.0
2009-12-09 09:05:00,5.05855,5.05874,5.05694,5.05874,11000000.0
2009-12-09 09:06:00,5.05839,5.05839,5.05617,5.05819,10000000.0
2009-12-09 09:07:00,5.05787,5.05823,5.05662,5.05823,10000000.0
2009-12-09 09:08:00,5.0585,5.0585,5.05672,5.05781,19000000.0
2009-12-09 09:09:00,5.05762,5.05873,5.05674,5.05869,16000000.0
2009-12-09 09:10:00,5.05769,5.05882,5.05729,5.0582,8000000.0
2009-12-09 09:11:00,5.05844,5.05844,5.0562,5.05689,11000000.0
2009-12-09 09:12:00,5.05579,5.05696,5.05443,5.05452,16000000.0
2009-12-09 09:13:00,5.05486,5.05561,5.05357,5.05386,15000000.0
2009-12-09 09:14:00,5.05463,5.0551,5.05204,5.05274,17000000.0
2009-12-09 09:15:00,5.05262,5.05357,5.05157,5.05342,12000000.0
2009-12-09 09:16:00,5.05368,5.05368,5.05093,5.05216,14000000.0
2009-12-09 09:17:00,5.05175,5.05175,5.04996,5.05158,14000000.0
2009-12-09 09:18:00,5.05217,5.05242,5.05025,5.05025,18000000.0
2009-12-09 09:19:00,5.05154,5.05283,5.05098,5.05212,14000000.0
2009-12-09 09:20:00,5.05222,5.05237,5.0506,5.05134,18000000.0
2009-12-09 09:21:00,5.05068,5.05155,5.04902,5.0499,17000000.0
2009-12-09 09:22:00,5.04996,5.05018,5.04795,5.04913,13000000.0
2009-12-09 09:23:00,5.04882,5.04939,5.04702,5.04856,12000000.0
2009-12-09 09:24:00,5.0487,5.04906,5.04719,5.04787,14000000.0
2009-12-09 09:25:00,5.04921,5.04959,5.04741,5.04807,9000000.0
2009-12-09 09:26:00,5.05008,5.05039,5.04841,5.05007,13000000.0
2009-12-09 09:27:00,5.05058,5.05171,5.04989,5.04989,13000000.0
2009-12-09 09:28:00,5.05098,5.05167,5.05003,5.05116,19000000.0
2009-12-09 09:29:00,5.05107,5.05193,5.04981,5.05193,14000000.0
2009-12-09 09:30:00,5.05133,5.05159,5.0496,5.05062,15000000.0
2009-12-09 09:31:00,5.05055,5.05069,5.04921,5.05044,11000000.0
2009-12-09 09:32:00,5.04934,5.05143,5.04934,5.05091,16000000.0
2009-12-09 09:33:00,5.04983,5.05082,5.04942,5.04963,9000000.0
2009-12-09 09:34:00,5.05016,5.05051,5.0488,5.04944,18000000.0
2009-12-09 09:35:00,5.04986,5.04987,5.04717,5.04887,14000000.0
2009-12-09 09:36:00,5.04908,5.04917,5.0477,5.04902,16000000.0
2009-12-09 09:37:00,5.04882,5.04904,5.0468,5.04711,20000000.0
2009-12-09 09:38:00,5.04759,5.04837,5.0465,5.04837,19000000.0
2009-12-09 09:39:00,5.04831,5.04831,5.04544,5.04718,16000000.0
2009-12-09 09:40:00,5.0457,5.04795,5.0457,5.04751,12000000.0
2009-12-09 09:41:00,5.04807,5.04897,5.04586,5.04844,18000000.0
2009-12-09 09:42:00,5.04889,5.04923,5.04726,5.04855,16000000.0
2009-12-09 09:43:00,5.04751,5.04894,5.04751,5.04803,15000000.0
2009-12-09 09:44:00,5.04954,5.05015,5.04796,5.04933,13000000.0
2009-12-09 09:45:00,5.04945,5.05012,5.04772,5.04947,13000000.0
2009-12-09 09:46:00,5.0499,5.0502,5.0484,5.04972,17000000.0
2009-12-09 09:47:00,5.04975,5.05095,5.04912,5.05095,13000000.0
2009-12-09 09:48:00,5.05031,5.05031,5.04827,5.04971,16000000.0
2009-12-09 09:49:00,5.04935,5.05023,5.04859,5.0501,17000000.0
2009-12-09 09:50:00,5.04936,5.05172,5.04936,5.05037,12000000.0
2009-12-09 09:51:00,5.05174,5.05201,5.05025,5.05025,16000000.0
2009-12-09 09:52:00,5.05056,5.05169,5.04987,5.05136,16000000.0
2009-12-09 09:53:00,5.05094,5.05094,5.04934,5.05014,15000000.0
2009-12-09 09:54:00,5.05051,5.05099,5.04952,5.05059,15000000.0
2009-12-09 09:55:00,5.05143,5.0517,5.05005,5.0517,15000000.0
2009-12-09 09:56:00,5.05132,5.05234,5.05087,5.05189,17000000.0
2009-12-09 09:57:00,5.05307,5.05307,5.05158,5.05221,12000000.0
2009-12-09 09:58:00,5.05164,5.05216,5.05068,5.05153,14000000.0
2009-12-09 09:59:00,5.05158,5.05249,5.05101,5.05164,10000000.0
2009-12-09 10:00:00,5.05177,5.05206,5.05067,5.05141,11000000.0
2009-12-09 10:01:00,5.0518,5.05264,5.0498,5.05145,24000000.0
2009-12-09 10:02:00,5.05075,5.05089,5.04769,5.0493,14000000.0
2009-12-09 10:03:00,5.0484,5.04888,5.04732,5.04829,16000000.0
2009-12-09 10:04:00,5.04836,5.04836,5.04513,5.04643,10000000.0
2009-12-09 10:05:00,5.04581,5.04598,5.04468,5.04468,10000000.0
2009-12-09 10:06:00,5.0458,5.0472,5.04514,5.0472,9000000.0
2009-12-09 10:07:00,5.04667,5.04714,5.04556,5.04657,11000000.0
2009-12-09 10:08:00,5.04596,5.0472,5.04491,5.04616,9000000.0
2009-12-09 10:09:00,5.04622,5.04622,5.04436,5.0449,11000000.0
2009-12-09 10:10:00,5.04307,5.04545,5.04307,5.04478,15000000.0
2009-12-09 10:11:00,5.04473,5.04576,5.04403,5.04437,16000000.0
2009-12-09 10:12:00,5.04476,5.04638,5.04476,5.04597,19000000.0
2009-12-09 10:13:00,5.04621,5.04694,5.04562,5.04694,9000000.0
2009-12-09 10:14:00,5.0479,5.04815,5.04659,5.04717,11000000.0
2009-12-09 10:15:00,5.04768,5.04849,5.04707,5.04818,8000000.0
2009-12-09 10:16:00,5.0475,5.04783,5.04519,5.04592,17000000.0
2009-12-09 10:17:00,5.04616,5.04633,5.04431,5.04435,16000000.0
2009-12-09 10:18:00,5.04554,5.04686,5.0452,5.0466,16000000.0
2009-12-09 10:19:00,5.04651,5.04677,5.04518,5.04604,17000000.0
2009-12-09 10:20:00,5.04664,5.04688,5.04504,5.04685,16000000.0
2009-12-09 10:21:00,5.0452,5.04683,5.0452,5.04538,7000000.0
2009-12-09 10:22:00,5.04424,5.04636,5.04338,5.04499,10000000.0
2009-12-09 10:23:00,5.04395,5.04402,5.04222,5.04402,14000000.0
2009-12-09 10:24:00,5.04387,5.04534,5.04252,5.04534,13000000.0
2009-12-09 10:25:00,5.04477,5.04587,5.04405,5.04458,12000000.0
2009-12-09 10:26:00,5.04541,5.0463,5.04483,5.0461,11000000.0
2009-12-09 10:27:00,5.04531,5.04588,5.04319,5.04349,13000000.0
2009-12-09 10:28:00,5.0433,5.0433,5.04145,5.04156,13000000.0
2009-12-09 10:29:00,5.04236,5.04294,5.0418,5.0418,11000000.0
2009-12-09 10:30:00,5.04273,5.04303,5.04209,5.04303,9000000.0
2009-12-09 10:31:00,5.04311,5.04311,5.04163,5.04163,16000000.0
2009-12-09 10:32:00,5.04259,5.04334,5.04186,5.04301,9000000.0
2009-12-09 10:33:00,5.04187,5.04389,5.04187,5.04348,12000000.0
2009-12-09 10:34:00,5.04393,5.04475,5.04333,5.04475,11000000.0
2009-12-09 10:35:00,5.04503,5.04621,5.04413,5.04557,17000000.0
2009-12-09 10:36:00,5.04337,5.04491,5.04267,5.04371,10000000.0
2009-12-09 10:37:00,5.04365,5.04434,5.04295,5.04339,15000000.0
2009-12-09 10:38:00,5.0448,5.0453,5.04317,5.04451,17000000.0
2009-12-09 10:39:00,5.04425,5.04555,5.04291,5.04407,13000000.0
2009-12-09 10:40:00,5.04568,5.04769,5.04544,5.04638,10000000.0
2009-12-09 10:41:00,5.04811,5.04962,5.04623,5.04962,15000000.0
2009-12-09 10:42:00,5.04912,5.04931,5.04742,5.04881,12000000.0
2009-12-09 10:43:00,5.04841,5.04893,5.04791,5.04821,13000000.0
2009-12-09 10:44:00,5.04904,5.04904,5.0475,5.04902,12000000.0
2009-12-09 10:45:00,5.04863,5.04926,5.04774,5.0491,13000000.0
2009-12-09 10:46:00,5.04803,5.04891,5.04741,5.04837,13000000.0
2009-12-09 10:47:00,5.04813,5.04885,5.04741,5.04877,7000000.0
2009-12-09 10:48:00,5.04703,5.04704,5.04463,5.04655,12000000.0
2009-12-09 10:49:00,5.0426,5.04433,5.04043,5.04043,10000000.0
2009-12-09 10:50:00,5.04092,5.04107,5.03973,5.04045,14000000.0
2009-12-09 10:51:00,5.0414,5.0414,5.03922,5.03922,11000000.0
2009-12-09 10:52:00,5.0382,5.04042,5.03814,5.04024,20000000.0
2009-12-09 10:53:00,5.04104,5.04231,5.03982,5.04231,9000000.0
2009-12-09 10:54:00,5.04284,5.04284,5.04058,5.04169,18000000.0
2009-12-09 10:55:00,5.04039,5.04265,5.04039,5.04125,10000000.0
2009-12-09 10:56:00,5.04341,5.04341,5.04212,5.04256,11000000.0
2009-12-09 10:57:00,5.04372,5.04372,5.04164,5.0422,8000000.0
2009-12-09 10:58:00,5.04267,5.04285,5.03965,5.04082,10000000.0
2009-12-09 10:59:00,5.04058,5.04192,5.04014,5.04184,10000000.0
2009-12-09 11:00:00,5.04113,5.04191,5.04012,5.04147,15000000.0
2009-12-09 11:01:00,5.04207,5.04209,5.04095,5.04147,12000000.0
2009-12-09 11:02:00,5.04229,5.04252,5.04099,5.042,8000000.0
2009-12-09 11:03:00,5.04207,5.04207,5.04092,5.04097,11000000.0
2009-12-09 11:04:00,5.04126,5.04357,5.04068,5.04283,15000000.0
2009-12-09 11:05:00,5.04311,5.04383,5.04211,5.04383,17000000.0
2009-12-09 11:06:00,5.04402,5.04408,5.04232,5.04353,12000000.0
2009-12-09 11:07:00,5.04537,5.04555,5.04329,5.04535,11000000.0
2009-12-09 11:08:00,5.04513,5.04572,5.04365,5.04373,22000000.0
2009-12-09 11:09:00,5.04456,5.04473,5.04222,5.04222,9000000.0
2009-12-09 11:10:00,5.04401,5.04549,5.04277,5.04478,16000000.0
2009-12-09 11:11:00,5.0451,5.0453,5.04414,5.0453,7000000.0
2009-12-09 11:12:00,5.04543,5.04641,5.04458,5.04478,15000000.0
2009-12-09 11:13:00,5.04515,5.04561,5.04351,5.04428,11000000.0
2009-12-09 11:14:00,5.04363,5.04411,5.04244,5.04411,18000000.0
2009-12-09 11:15:00,5.04261,5.04381,5.04011,5.04011,11000000.0
2009-12-09 11:16:00,5.03876,5.0391,5.03687,5.03773,13000000.0
2009-12-09 11:17:00,5.03741,5.03914,5.03611,5.03819,13000000.0
2009-12-09 11:18:00,5.0372,5.03754,5.03617,5.03647,9000000.0
2009-12-09 11:19:00,5.03708,5.03708,5.0351,5.03642,17000000.0
2009-12-09 11:20:00,5.03669,5.03751,5.03564,5.03682,14000000.0
2009-12-09 11:21:00,5.03525,5.03704,5.03525,5.0369,14000000.0
2009-12-09 11:22:00,5.03563,5.03802,5.0351,5.03751,22000000.0
2009-12-09 11:23:00,5.03841,5.03871,5.03696,5.03782,8000000.0
2009-12-09 11:24:00,5.0379,5.03822,5.0362,5.03679,18000000.0
2009-12-09 11:25:00,5.03898,5.0392,5.03754,5.03866,9000000.0
2009-12-09 11:26:00,5.03993,5.04046,5.03886,5.04035,15000000.0
2009-12-09 11:27:00,5.03861,5.03885,5.03746,5.03866,10000000.0
2009-12-09 11:28:00,5.03873,5.03995,5.03803,5.03977,13000000.0
2009-12-09 11:29:00,5.03914,5.04228,5.03914,5.04202,17000000.0
2009-12-09 11:30:00,5.04089,5.04197,5.04043,5.04075,13000000.0
2009-12-09 11:31:00,5.04143,5.04173,5.03908,5.0394,12000000.0
2009-12-09 11:32:00,5.03932,5.04082,5.03876,5.04082,20000000.0
2009-12-09 11:33:00,5.0406,5.04167,5.0388,5.0388,16000000.0
2009-12-09 11:34:00,5.03991,5.03991,5.03794,5.0388,13000000.0
2009-12-09 11:35:00,5.0396,5.0396,5.038,5.03857,14000000.0
2009-12-09 11:36:00,5.03895,5.03895,5.03366,5.03472,11000000.0
2009-12-09 11:37:00,5.03446,5.03522,5.03343,5.03405,16000000.0
2009-12-09 11:38:00,5.03234,5.03515,5.03234,5.03515,8000000.0
2009-12-09 11:39:00,5.03368,5.03562,5.03362,5.03561,11000000.0
2009-12-09 11:40:00,5.03497,5.03544,5.03367,5.03451,12000000.0
2009-12-09 11:41:00,5.03568,5.03617,5.03437,5.03567,10000000.0
2009-12-09 11:42:00,5.03669,5.03681,5.03565,5.03662,10000000.0
2009-12-09 11:43:00,5.03613,5.03652,5.03478,5.03647,17000000.0
2009-12-09 11:44:00,5.03688,5.03688,5.0352,5.03657,15000000.0
2009-12-09 11:45:00,5.03518,5.03708,5.03518,5.03566,16000000.0
2009-12-09 11:46:00,5.03533,5.03648,5.03531,5.03539,7000000.0
2009-12-09 11:47:00,5.03586,5.03586,5.03397,5.03434,16000000.0
2009-12-09 11:48:00,5.03449,5.0359,5.03366,5.03587,13000000.0
2009-12-09 11:49:00,5.03505,5.03546,5.0337,5.03546,10000000.0
2009-12-09 11:50:00,5.03505,5.03596,5.03395,5.03596,12000000.0
2009-12-09 11:51:00,5.03582,5.03662,5.0349,5.03569,14000000.0
2009-12-09 11:52:00,5.03571,5.03667,5.03524,5.03661,18000000.0
2009-12-09 11:53:00,5.03553,5.03773,5.03553,5.03751,16000000.0
2009-12-09 11:54:00,5.03766,5.03795,5.03587,5.03707,8000000.0
2009-12-09 11:55:00,5.0351,5.0373,5.0351,5.0373,8000000.0
2009-12-09 11:56:00,5.03793,5.03821,5.03649,5.03821,8000000.0
2009-12-09 11:57:00,5.0368,5.03825,5.0368,5.03684,11000000.0
2009-12-09 11:58:00,5.03668,5.03875,5.03668,5.03852,14000000.0
2009-12-09 11:59:00,5.03797,5.03859,5.03729,5.03859,11000000.0
2009-12-09 12:00:00,5.03795,5.03881,5.03669,5.03728,15000000.0
2009-12-09 12:01:00,5.03736,5.03849,5.03713,5.0381,13000000.0
2009-12-09 12:02:00,5.03689,5.03858,5.03675,5.03858,15000000.0
2009-12-09 12:03:00,5.03889,5.0391,5.03712,5.03746,11000000.0
2009-12-09 12:04:00,5.03793,5.03855,5.03704,5.03732,9000000.0
2009-12-09 12:05:00,5.03699,5.03775,5.03689,5.03689,9000000.0
2009-12-09 12:06:00,5.03815,5.03831,5.03679,5.03757,15000000.0
2009-12-09 12:07:00,5.03771,5.03771,5.03355,5.03485,11000000.0
2009-12-09 12:08:00,5.03501,5.03501,5.03361,5.03497,8000000.0
2009-12-09 12:09:00,5.0352,5.0352,5.03274,5.03445,18000000.0
2009-12-09 12:10:00,5.03446,5.03446,5.0332,5.03345,14000000.0
2009-12-09 12:11:00,5.03443,5.0347,5.03309,5.03362,9000000.0
2009-12-09 12:12:00,5.03413,5.03413,5.03157,5.03282,18000000.0
2009-12-09 12:13:00,5.032,5.03322,5.03142,5.03207,12000000.0
2009-12-09 12:14:00,5.03333,5.03333,5.03178,5.03307,10000000.0
2009-12-09 12:15:00,5.03245,5.03359,5.03219,5.03345,8000000.0
2009-12-09 12:16:00,5.03216,5.03358,5.03213,5.03289,14000000.0
2009-12-09 12:17:00,5.0333,5.03355,5.03194,5.03253,13000000.0
2009-12-09 12:18:00,5.0329,5.0329,5.03166,5.03256,10000000.0
2009-12-09 12:19:00,5.03339,5.03347,5.03182,5.03319,11000000.0
2009-12-09 12:20:00,5.03351,5.03359,5.03209,5.03332,8000000.0
2009-12-09 12:21:00,5.0338,5.034,5.0321,5.03317,20000000.0
2009-12-09 12:22:00,5.03346,5.03422,5.03201,5.03422,14000000.0
2009-12-09 12:23:00,5.03373,5.03444,5.03274,5.03275,11000000.0
2009-12-09 12:24:00,5.03428,5.0348,5.0328,5.03365,17000000.0
2009-12-09 12:25:00,5.03494,5.03494,5.03267,5.03305,12000000.0
2009-12-09 12:26:00,5.03325,5.03418,5.03241,5.03418,7000000.0
2009-12-09 12:27:00,5.03226,5.03404,5.03224,5.0335,7000000.0
2009-12-09 12:28:00,5.03252,5.03438,5.03146,5.03146,19000000.0
2009-12-09 12:29:00,5.03237,5.03307,5.03153,5.03153,12000000.0
2009-12-09 12:30:00,5.03339,5.03355,5.03231,5.03302,10000000.0
2009-12-09 12:31:00,5.03311,5.03311,5.03099,5.03217,12000000.0
2009-12-09 12:32:00,5.03196,5.0328,5.03075,5.03249,12000000.0
2009-12-09 12:33:00,5.03233,5.03317,5.03093,5.03302,15000000.0
2009-12-09 12:34:00,5.03376,5.03376,5.03205,5.03321,12000000.0
2009-12-09 12:35:00,5.03412,5.03439,5.03288,5.034,12000000.0
2009-12-09 12:36:00,5.03389,5.03396,5.03217,5.03228,15000000.0
2009-12-09 12:37:00,5.03122,5.03241,5.03122,5.03236,8000000.0
2009-12-09 12:38:00,5.03055,5.03247,5.03045,5.03157,15000000.0
2009-12-09 12:39:00,5.03091,5.03187,5.02894,5.03069,14000000.0
2009-12-09 12:40:00,5.03011,5.03013,5.02776,5.02801,18000000.0
2009-12-09 12:41:00,5.02962,5.03171,5.02801,5.03171,11000000.0
2009-12-09 12:42:00,5.03088,5.03174,5.02954,5.02954,17000000.0
2009-12-09 12:43:00,5.03157,5.03161,5.03028,5.03139,11000000.0
2009-12-09 12:44:00,5.02999,5.03242,5.02999,5.03172,13000000.0
2009-12-09 12:45:00,5.03047,5.03241,5.03047,5.0322,10000000.0
2009-12-09 12:46:00,5.03272,5.03285,5.03036,5.03102,20000000.0
2009-12-09 12:47:00,5.03084,5.03309,5.03078,5.03309,10000000.0
2009-12-09 12:48:00,5.03303,5.03311,5.03167,5.03225,10000000.0
2009-12-09 12:49:00,5.03217,5.0331,5.03101,5.03265,15000000.0
2009-12-09 12:50:00,5.0332,5.03324,5.03165,5.03299,14000000.0
2009-12-09 12:51:00,5.03207,5.03456,5.03207,5.03353,14000000.0
2009-12-09 12:52:00,5.03256,5.03346,5.03237,5.03346,9000000.0
2009-12-09 12:53:00,5.03335,5.03335,5.03152,5.03277,9000000.0
2009-12-09 12:54:00,5.03185,5.0329,5.03097,5.03097,20000000.0
2009-12-09 12:55:00,5.03122,5.03215,5.03084,5.03155,12000000.0
2009-12-09 12:56:00,5.03121,5.03195,5.03077,5.03142,7000000.0
2009-12-09 12:57:00,5.03226,5.03276,5.03095,5.03276,13000000.0
2009-12-09 12:58:00,5.03267,5.03293,5.03081,5.03292,16000000.0
2009-12-09 12:59:00,5.03168,5.03356,5.03167,5.03266,14000000.0
2009-12-09 13:00:00,5.03212,5.03343,5.03177,5.03212,12000000.0
2009-12-09 13:01:00,5.03404,5.03516,5.03285,5.03436,17000000.0
2009-12-09 13:02:00,5.03459,5.03475,5.03334,5.03475,10000000.0
2009-12-09 13:03:00,5.03477,5.03513,5.03318,5.03437,22000000.0
2009-12-09 13:04:00,5.03462,5.03544,5.03361,5.03467,20000000.0
2009-12-09 13:05:00,5.03522,5.03591,5.03476,5.03522,14000000.0
2009-12-09 13:06:00,5.03545,5.03671,5.03447,5.03671,17000000.0
2009-12-09 13:07:00,5.03719,5.03885,5.03497,5.03698,22000000.0
2009-12-09 13:08:00,5.03806,5.03857,5.03666,5.0383,12000000.0
2009-12-09 13:09:00,5.03803,5.03817,5.0371,5.03805,12000000.0
2009-12-09 13:10:00,5.0376,5.03881,5.03737,5.03794,20000000.0
2009-12-09 13:11:00,5.03808,5.0384,5.03721,5.03803,12000000.0
2009-12-09 13:12:00,5.03808,5.03826,5.0363,5.03811,16000000.0
2009-12-09 13:13:00,5.03785,5.03925,5.03753,5.03925,14000000.0
2009-12-09 13:14:00,5.03746,5.03871,5.03726,5.03825,17000000.0
2009-12-09 13:15:00,5.03888,5.03888,5.03751,5.03751,7000000.0
2009-12-09 13:16:00,5.03867,5.03951,5.03694,5.03694,9000000.0
2009-12-09 13:17:00,5.03856,5.03895,5.0367,5.03737,15000000.0
2009-12-09 13:18:00,5.03664,5.0378,5.03573,5.03688,17000000.0
2009-12-09 13:19:00,5.03647,5.03893,5.03647,5.03783,15000000.0
2009-12-09 13:20:00,5.03818,5.0385,5.03678,5.03678,12000000.0
2009-12-09 13:21:00,5.03688,5.03828,5.03656,5.03804,24000000.0
2009-12-09 13:22:00,5.03848,5.03848,5.03656,5.03771,12000000.0
2009-12-09 13:23:00,5.03692,5.03844,5.03692,5.03761,12000000.0
2009-12-09 13:24:00,5.03803,5.0384,5.03748,5.03764,18000000.0
2009-12-09 13:25:00,5.03877,5.03877,5.0375,5.03838,12000000.0
2009-12-09 13:26:00,5.03818,5.03919,5.03757,5.03919,12000000.0
2009-12-09 13:27:00,5.03926,5.03926,5.0383,5.03859,9000000.0
2009-12-09 13:28:00,5.03852,5.03982,5.03821,5.03982,15000000.0
2009-12-09 13:29:00,5.04008,5.04078,5.03859,5.04078,14000000.0
2009-12-09 13:30:00,5.04008,5.04099,5.03935,5.04091,11000000.0
2009-12-09 13:31:00,5.04053,5.04053,5.0392,5.0392,11000000.0
2009-12-09 13:32:00,5.03898,5.03995,5.03898,5.03995,8000000.0
2009-12-09 13:33:00,5.03947,5.03974,5.03836,5.03904,14000000.0
2009-12-09 13:34:00,5.0393,5.03961,5.03834,5.03864,11000000.0
2009-12-09 13:35:00,5.03966,5.03975,5.03829,5.03975,16000000.0
2009-12-09 13:36:00,5.03945,5.03945,5.03811,5.03874,8000000.0
2009-12-09 13:37:00,5.03789,5.03926,5.03716,5.03807,17000000.0
2009-12-09 13:38:00,5.03905,5.03905,5.03718,5.03792,14000000.0
2009-12-09 13:39:00,5.03811,5.03821,5.03576,5.03576,10000000.0
2009-12-09 13:40:00,5.03812,5.03838,5.03621,5.03737,8000000.0
2009-12-09 13:41:00,5.03715,5.03943,5.03709,5.03943,11000000.0
2009-12-09 13:42:00,5.03851,5.03923,5.03716,5.03745,14000000.0
2009-12-09 13:43:00,5.03707,5.03829,5.03707,5.03829,11000000.0
2009-12-09 13:44:00,5.03836,5.03836,5.03751,5.03775,11000000.0
2009-12-09 13:45:00,5.03785,5.03834,5.03707,5.03804,14000000.0
2009-12-09 13:46:00,5.03867,5.03887,5.03744,5.03881,11000000.0
2009-12-09 13:47:00,5.03942,5.03948,5.0381,5.03861,13000000.0
2009-12-09 13:48:00,5.03966,5.04044,5.03856,5.04009,14000000.0
2009-12-09 13:49:00,5.03907,5.04071,5.03907,5.04054,12000000.0
2009-12-09 13:50:00,5.04008,5.04074,5.0394,5.0405,16000000.0
2009-12-09 13:51:00,5.03952,5.03992,5.03842,5.03842,14000000.0
2009-12-09 13:52:00,5.03924,5.03993,5.03872,5.03993,10000000.0
2009-12-09 13:53:00,5.03865,5.04013,5.03851,5.03962,10000000.0
2009-12-09 13:54:00,5.03919,5.03976,5.03902,5.03971,8000000.0
2009-12-09 13:55:00,5.04045,5.04063,5.03936,5.04062,13000000.0
2009-12-09 13:56:00,5.03933,5.04023,5.03855,5.04023,17000000.0
2009-12-09 13:57:00,5.03889,5.03966,5.03825,5.03904,13000000.0
2009-12-09 13:58:00,5.03996,5.03996,5.0389,5.03929,7000000.0
2009-12-09 13:59:00,5.03846,5.04032,5.03799,5.04032,9000000.0
2009-12-09 14:00:00,5.03964,5.03964,5.03787,5.0389,7000000.0
2009-12-09 14:01:00,5.03773,5.03947,5.03746,5.03941,11000000.0
2009-12-09 14:02:00,5.03882,5.03887,5.03703,5.03869,19000000.0
2009-12-09 14:03:00,5.03737,5.03873,5.03687,5.03802,13000000.0
2009-12-09 14:04:00,5.03777,5.03822,5.03643,5.03822,22000000.0
2009-12-09 14:05:00,5.03811,5.03874,5.03652,5.03813,17000000.0
2009-12-09 14:06:00,5.03858,5.03858,5.03672,5.03818,11000000.0
2009-12-09 14:07:00,5.03756,5.03836,5.03698,5.03698,9000000.0
2009-12-09 14:08:00,5.0372,5.03972,5.0372,5.03972,11000000.0
2009-12-09 14:09:00,5.03925,5.04,5.03844,5.03931,12000000.0
2009-12-09 14:10:00,5.03866,5.04069,5.03866,5.03982,13000000.0
2009-12-09 14:11:00,5.04081,5.04163,5.03985,5.04163,14000000.0
2009-12-09 14:12:00,5.04035,5.04182,5.0402,5.04107,11000000.0
2009-12-09 14:13:00,5.04124,5.04124,5.03971,5.0404,11000000.0
2009-12-09 14:14:00,5.04073,5.04073,5.03927,5.0407,7000000.0
2009-12-09 14:15:00,5.04068,5.04104,5.03957,5.04062,14000000.0
2009-12-09 14:16:00,5.03989,5.04124,5.0392,5.04124,13000000.0
2009-12-09 14:17:00,5.04123,5.04186,5.03976,5.04186,22000000.0
2009-12-09 14:18:00,5.04212,5.04312,5.04126,5.04312,15000000.0
2009-12-09 14:19:00,5.04381,5.04381,5.04182,5.04337,12000000.0
2009-12-09 14:20:00,5.04245,5.04287,5.04129,5.04203,7000000.0
2009-12-09 14:21:00,5.04306,5.04359,5.0419,5.0419,13000000.0
2009-12-09 14:22:00,5.04267,5.04305,5.04161,5.04161,8000000.0
2009-12-09 14:23:00,5.04239,5.04282,5.04144,5.04168,11000000.0
2009-12-09 14:24:00,5.04218,5.04273,5.04095,5.04266,13000000.0
2009-12-09 14:25:00,5.04326,5.04358,5.04093,5.0433,15000000.0
2009-12-09 14:26:00,5.04384,5.04384,5.04133,5.04133,8000000.0
2009-12-09 14:27:00,5.04275,5.04317,5.04132,5.04132,10000000.0
2009-12-09 14:28:00,5.04175,5.04281,5.04112,5.04248,11000000.0
2009-12-09 14:29:00,5.04218,5.04347,5.04145,5.04155,21000000.0
2009-12-09 14:30:00,5.04326,5.0438,5.04193,5.04193,11000000.0
2009-12-09 14:31:00,5.04191,5.04312,5.04161,5.04274,17000000.0
2009-12-09 14:32:00,5.04348,5.0437,5.04228,5.04363,15000000.0
2009-12-09 14:33:00,5.04433,5.04433,5.04271,5.04284,8000000.0
2009-12-09 14:34:00,5.04301,5.04371,5.04249,5.04363,9000000.0
2009-12-09 14:35:00,5.04375,5.0442,5.0432,5.04407,11000000.0
2009-12-09 14:36:00,5.04486,5.04569,5.04328,5.04553,15000000.0
2009-12-09 14:37:00,5.04419,5.04526,5.04373,5.04522,8000000.0
2009-12-09 14:38:00,5.04573,5.04578,5.04377,5.04479,10000000.0
2009-12-09 14:39:00,5.04429,5.04447,5.04291,5.04411,19000000.0
2009-12-09 14:40:00,5.04433,5.04456,5.04262,5.04262,15000000.0
2009-12-09 14:41:00,5.0436,5.0436,5.04128,5.04261,15000000.0
2009-12-09 14:42:00,5.04195,5.04268,5.04096,5.04268,17000000.0
2009-12-09 14:43:00,5.04236,5.04371,5.04134,5.04344,15000000.0
2009-12-09 14:44:00,5.04466,5.04466,5.04251,5.04334,15000000.0
2009-12-09 14:45:00,5.0431,5.04386,5.04245,5.04288,9000000.0
2009-12-09 14:46:00,5.044,5.04422,5.04261,5.043,11000000.0
2009-12-09 14:47:00,5.04256,5.04399,5.04203,5.04352,12000000.0
2009-12-09 14:48:00,5.04428,5.04449,5.04273,5.04449,12000000.0
2009-12-09 14:49:00,5.04481,5.0462,5.04318,5.0462,12000000.0
2009-12-09 14:50:00,5.04706,5.04824,5.04548,5.04649,15000000.0
2009-12-09 14:51:00,5.04948,5.04973,5.04807,5.04895,10000000.0
2009-12-09 14:52:00,5.05026,5.05026,5.04709,5.04709,13000000.0
2009-12-09 14:53:00,5.04885,5.04919,5.04757,5.04794,13000000.0
2009-12-09 14:54:00,5.0484,5.04916,5.04765,5.04809,9000000.0
2009-12-09 14:55:00,5.04835,5.04848,5.04697,5.04795,16000000.0
2009-12-09 14:56:00,5.04832,5.04832,5.04635,5.04726,15000000.0
2009-12-09 14:57:00,5.04649,5.04844,5.04576,5.04844,15000000.0
2009-12-09 14:58:00,5.04828,5.04856,5.04755,5.04788,11000000.0
2009-12-09 14:59:00,5.04826,5.04826,5.04628,5.04628,14000000.0
2009-12-09 15:00:00,5.04745,5.04745,5.04435,5.04526,18000000.0
2009-12-09 15:01:00,5.04315,5.04418,5.03919,5.04175,12000000.0
2009-12-09 15:02:00,5.04118,5.0423,5.04037,5.04227,7000000.0
2009-12-09 15:03:00,5.04202,5.04312,5.03944,5.04312,18000000.0
2009-12-09 15:04:00,5.04242,5.04387,5.03937,5.04074,21000000.0
2009-12-09 15:05:00,5.03976,5.03976,5.03455,5.03555,13000000.0
2009-12-09 15:06:00,5.03529,5.03904,5.03454,5.039,14000000.0
2009-12-09 15:07:00,5.03857,5.03924,5.03667,5.03667,22000000.0
2009-12-09 15:08:00,5.03848,5.03868,5.03719,5.03821,10000000.0
2009-12-09 15:09:00,5.03773,5.03861,5.03711,5.03817,9000000.0
2009-12-09 15:10:00,5.03774,5.03774,5.03527,5.0356,14000000.0
2009-12-09 15:11:00,5.03607,5.03844,5.03509,5.03844,12000000.0
2009-12-09 15:12:00,5.03912,5.03971,5.03609,5.03609,13000000.0
2009-12-09 15:13:00,5.03554,5.03574,5.03172,5.0337,12000000.0
2009-12-09 15:14:00,5.03272,5.03382,5.03155,5.03382,10000000.0
2009-12-09 15:15:00,5.03479,5.03479,5.03161,5.0332,16000000.0
2009-12-09 15:16:00,5.03217,5.03238,5.03094,5.03226,15000000.0
2009-12-09 15:17:00,5.03245,5.0331,5.03061,5.0331,14000000.0
2009-12-09 15:18:00,5.03296,5.03355,5.03141,5.03303,12000000.0
2009-12-09 15:19:00,5.03302,5.03413,5.0324,5.03413,11000000.0
2009-12-09 15:20:00,5.03504,5.0355,5.03378,5.03524,14000000.0
2009-12-09 15:21:00,5.03527,5.03597,5.0342,5.03597,14000000.0
2009-12-09 15:22:00,5.03639,5.03709,5.03529,5.03529,10000000.0
2009-12-09 15:23:00,5.0369,5.03766,5.03573,5.03625,11000000.0
2009-12-09 15:24:00,5.03712,5.03777,5.03622,5.03747,10000000.0
2009-12-09 15:25:00,5.03701,5.03798,5.03566,5.03798,16000000.0
2009-12-09 15:26:00,5.03699,5.03807,5.0365,5.03807,15000000.0
2009-12-09 15:27:00,5.0383,5.03837,5.03703,5.03827,10000000.0
2009-12-09 15:28:00,5.03779,5.03968,5.03725,5.03956,11000000.0
2009-12-09 15:29:00,5.04067,5.04146,5.03951,5.04125,19000000.0
2009-12-09 15:30:00,5.04172,5.04193,5.04,5.04003,10000000.0
2009-12-09 15:31:00,5.04191,5.04206,5.03965,5.04132,14000000.0
2009-12-09 15:32:00,5.04053,5.04053,5.03866,5.0399,12000000.0
2009-12-09 15:33:00,5.03974,5.04025,5.03914,5.03966,20000000.0
2009-12-09 15:34:00,5.04035,5.04109,5.0395,5.0399,12000000.0
2009-12-09 15:35:00,5.0411,5.04112,5.03904,5.04069,12000000.0
2009-12-09 15:36:00,5.04036,5.04054,5.03904,5.0404,10000000.0
2009-12-09 15:37:00,5.04113,5.04124,5.03994,5.03994,10000000.0
2009-12-09 15:38:00,5.04098,5.04316,5.04041,5.04222,13000000.0
2009-12-09 15:39:00,5.04348,5.04592,5.04296,5.04573,7000000.0
2009-12-09 15:40:00,5.04596,5.04608,5.04372,5.04467,10000000.0
2009-12-09 15:41:00,5.04366,5.04366,5.04238,5.04312,9000000.0
2009-12-09 15:42:00,5.04431,5.04449,5.04289,5.04314,13000000.0
2009-12-09 15:43:00,5.04221,5.04303,5.04048,5.04094,16000000.0
2009-12-09 15:44:00,5.041,5.04151,5.03983,5.04133,14000000.0
2009-12-09 15:45:00,5.04107,5.0414,5.03909,5.03946,15000000.0
2009-12-09 15:46:00,5.03903,5.0395,5.03739,5.03814,13000000.0
2009-12-09 15:47:00,5.03907,5.03931,5.0366,5.0373,9000000.0
2009-12-09 15:48:00,5.03575,5.03737,5.03559,5.03677,21000000.0
2009-12-09 15:49:00,5.03679,5.03679,5.03454,5.03534,23000000.0
2009-12-09 15:50:00,5.03479,5.03637,5.0342,5.03621,12000000.0
2009-12-09 15:51:00,5.03525,5.03656,5.03468,5.03647,19000000.0
2009-12-09 15:52:00,5.03699,5.03753,5.03481,5.03666,15000000.0
2009-12-09 15:53:00,5.03666,5.03857,5.03644,5.03786,14000000.0
2009-12-09 15:54:00,5.03734,5.03821,5.03607,5.03821,15000000.0
2009-12-09 15:55:00,5.03856,5.03856,5.03709,5.03779,12000000.0
2009-12-09 15:56:00,5.03807,5.03937,5.03634,5.03782,18000000.0
2009-12-09 15:57:00,5.03875,5.03954,5.0383,5.03942,10000000.0
2009-12-09 15:58:00,5.03991,5.04376,5.03887,5.04157,22000000.0
2009-12-09 15:59:00,5.0439,5.04682,5.04284,5.04678,12000000.0
2009-12-09 16:00:00,5.04599,5.04843,5.04535,5.04682,12000000.0
2009-12-09 16:01:00,5.04555,5.04627,5.04324,5.04627,12000000.0
2009-12-09 16:02:00,5.04739,5.05056,5.04713,5.05056,13000000.0
2009-12-09 16:03:00,5.05014,5.05058,5.04798,5.05058,13000000.0
2009-12-09 16:04:00,5.0512,5.05221,5.05017,5.0516,11000000.0
2009-12-09 16:05:00,5.05071,5.0511,5.0498,5.0509,9000000.0
2009-12-09 16:06:00,5.05074,5.05139,5.04804,5.05139,14000000.0
2009-12-09 16:07:00,5.05092,5.05092,5.0491,5.05029,15000000.0
2009-12-09 16:08:00,5.0508,5.0531,5.05046,5.05286,15000000.0
2009-12-09 16:09:00,5.05363,5.0558,5.05278,5.05463,17000000.0
2009-12-09 16:10:00,5.05565,5.05641,5.05418,5.05512,14000000.0
2009-12-09 16:11:00,5.05478,5.05485,5.05268,5.05364,9000000.0
2009-12-09 16:12:00,5.05346,5.05379,5.0519,5.05264,15000000.0
2009-12-09 16:13:00,5.05295,5.05421,5.05246,5.05302,14000000.0
2009-12-09 16:14:00,5.05282,5.05334,5.05176,5.05254,12000000.0
2009-12-09 16:15:00,5.05242,5.05273,5.04988,5.05141,14000000.0
2009-12-09 16:16:00,5.05001,5.05098,5.04888,5.04998,13000000.0
2009-12-09 16:17:00,5.0492,5.05092,5.04764,5.04921,18000000.0
2009-12-09 16:18:00,5.04798,5.04861,5.04655,5.04811,13000000.0
2009-12-09 16:19:00,5.04836,5.04859,5.04696,5.04698,8000000.0
2009-12-09 16:20:00,5.04846,5.04867,5.04678,5.0484,13000000.0
2009-12-09 16:21:00,5.048,5.04954,5.04692,5.04954,12000000.0
2009-12-09 16:22:00,5.04827,5.05057,5.04827,5.04868,11000000.0
2009-12-09 16:23:00,5.04975,5.05003,5.04824,5.05003,14000000.0
2009-12-09 16:24:00,5.0486,5.05021,5.0486,5.05016,15000000.0
2009-12-09 16:25:00,5.05062,5.05153,5.04981,5.05143,11000000.0
2009-12-09 16:26:00,5.0528,5.0528,5.04937,5.04947,8000000.0
2009-12-09 16:27:00,5.05132,5.05151,5.04891,5.04999,10000000.0
2009-12-09 16:28:00,5.05134,5.05163,5.04897,5.0504,15000000.0
2009-12-09 16:29:00,5.04999,5.05024,5.04853,5.04916,7000000.0
2009-12-09 16:30:00,5.04915,5.04915,5.04666,5.04767,16000000.0
2009-12-09 16:31:00,5.04922,5.04922,5.04727,5.04864,14000000.0
2009-12-09 16:32:00,5.04886,5.04912,5.04784,5.04808,7000000.0
2009-12-09 16:33:00,5.04827,5.05043,5.04827,5.05043,8000000.0
2009-12-09 16:34:00,5.05145,5.05154,5.04998,5.05052,8000000.0
2009-12-09 16:35:00,5.05159,5.052,5.05004,5.05148,9000000.0
2009-12-09 16:36:00,5.0524,5.0535,5.0509,5.0531,13000000.0
2009-12-09 16:37:00,5.05309,5.05329,5.05169,5.05322,18000000.0
2009-12-09 16:38:00,5.05296,5.0537,5.05213,5.0537,18000000.0
2009-12-09 16:39:00,5.0537,5.0537,5.05189,5.05356,20000000.0
2009-12-09 16:40:00,5.05428,5.05428,5.0523,5.05419,13000000.0
2009-12-09 16:41:00,5.05414,5.05414,5.05211,5.05296,20000000.0
2009-12-09 16:42:00,5.05355,5.05421,5.05203,5.05412,18000000.0
2009-12-09 16:43:00,5.05502,5.05512,5.05342,5.05491,15000000.0
2009-12-09 16:44:00,5.05475,5.05497,5.05266,5.05362,20000000.0
2009-12-09 16:45:00,5.05434,5.05434,5.05236,5.05304,13000000.0
2009-12-09 16:46:00,5.05184,5.0541,5.05184,5.05214,15000000.0
2009-12-09 16:47:00,5.05353,5.05433,5.05239,5.05394,8000000.0
2009-12-09 16:48:00,5.05393,5.05393,5.05151,5.05315,11000000.0
2009-12-09 16:49:00,5.05293,5.05293,5.05122,5.05271,12000000.0
2009-12-09 16:50:00,5.0515,5.0515,5.04992,5.05144,15000000.0
2009-12-09 16:51:00,5.05094,5.05094,5.0482,5.04979,18000000.0
2009-12-09 16:52:00,5.04958,5.04958,5.04738,5.04909,14000000.0
2009-12-09 16:53:00,5.049,5.049,5.04784,5.04839,8000000.0
2009-12-09 16:54:00,5.04698,5.04764,5.04563,5.04696,11000000.0
2009-12-09 16:55:00,5.04637,5.04748,5.04582,5.0468,12000000.0
2009-12-09 16:56:00,5.04739,5.04816,5.04661,5.04816,10000000.0
2009-12-09 16:57:00,5.04839,5.04866,5.04702,5.04805,8000000.0
2009-12-09 16:58:00,5.04691,5.05051,5.04691,5.05051,9000000.0
2009-12-09 16:59:00,5.0509,5.0514,5.04941,5.05067,13000000.0
2009-12-09 17:00:00,5.05091,5.05091,5.04872,5.04956,11000000.0
2009-12-09 17:01:00,5.04946,5.04954,5.04741,5.04783,12000000.0
2009-12-09 17:02:00,5.04637,5.04637,5.04369,5.04369,10000000.0
2009-12-09 17:03:00,5.04584,5.04739,5.04408,5.04735,16000000.0
2009-12-09 17:04:00,5.04622,5.04803,5.04545,5.04802,13000000.0
2009-12-09 17:05:00,5.04736,5.04805,5.04629,5.04751,16000000.0
2009-12-09 17:06:00,5.04666,5.0474,5.0456,5.04563,12000000.0
2009-12-09 17:07:00,5.04669,5.04669,5.04423,5.04516,8000000.0
2009-12-09 17:08:00,5.04546,5.04716,5.04492,5.04716,21000000.0
2009-12-09 17:09:00,5.04615,5.04721,5.04571,5.04571,16000000.0
2009-12-09 17:10:00,5.04789,5.04819,5.04575,5.04763,11000000.0
2009-12-09 17:11:00,5.04629,5.04797,5.04601,5.04797,11000000.0
2009-12-09 17:12:00,5.04729,5.04881,5.04671,5.04881,9000000.0
2009-12-09 17:13:00,5.04939,5.04939,5.04703,5.04831,9000000.0
2009-12-09 17:14:00,5.04926,5.04926,5.04722,5.04791,17000000.0
2009-12-09 17:15:00,5.0491,5.04994,5.04843,5.04907,11000000.0
2009-12-09 17:16:00,5.04976,5.04976,5.04698,5.04777,15000000.0
2009-12-09 17:17:00,5.04947,5.04994,5.04757,5.04767,13000000.0
2009-12-09 17:18:00,5.04855,5.04903,5.04604,5.0471,15000000.0
2009-12-09 17:19:00,5.04844,5.04918,5.04715,5.04844,17000000.0
2009-12-09 17:20:00,5.04828,5.04842,5.04702,5.0483,12000000.0
2009-12-09 17:21:00,5.04803,5.04903,5.04727,5.04727,7000000.0
2009-12-09 17:22:00,5.04793,5.04943,5.04785,5.04939,14000000.0
2009-12-09 17:23:00,5.0485,5.05083,5.0485,5.04932,13000000.0
2009-12-09 17:24:00,5.05078,5.05078,5.04846,5.04952,9000000.0
2009-12-09 17:25:00,5.05009,5.05019,5.04772,5.04987,11000000.0
2009-12-09 17:26:00,5.04961,5.05026,5.04816,5.04984,16000000.0
2009-12-09 17:27:00,5.05006,5.05006,5.0487,5.04909,9000000.0
2009-12-09 17:28:00,5.04938,5.05059,5.04811,5.04947,15000000.0
2009-12-09 17:29:00,5.04915,5.04954,5.04824,5.04937,11000000.0
2009-12-09 17:30:00,5.04957,5.05089,5.04739,5.05068,19000000.0
2009-12-09 17:31:00,5.0506,5.05316,5.05029,5.05153,11000000.0
2009-12-09 17:32:00,5.05298,5.05298,5.05055,5.0508,9000000.0
2009-12-09 17:33:00,5.0522,5.0522,5.04883,5.04985,10000000.0
2009-12-09 17:34:00,5.04928,5.05112,5.04774,5.05104,14000000.0
2009-12-09 17:35:00,5.05119,5.05119,5.04821,5.04964,13000000.0
2009-12-09 17:36:00,5.04941,5.05108,5.04893,5.05108,11000000.0
2009-12-09 17:37:00,5.0504,5.05056,5.04852,5.04973,15000000.0
2009-12-09 17:38:00,5.04994,5.05067,5.04878,5.05027,17000000.0
2009-12-09 17:39:00,5.05109,5.05147,5.0499,5.05069,8000000.0
2009-12-09 17:40:00,5.05007,5.05007,5.04768,5.04867,12000000.0
2009-12-09 17:41:00,5.04867,5.04947,5.04628,5.04947,21000000.0
2009-12-09 17:42:00,5.04942,5.05008,5.04808,5.04921,13000000.0
2009-12-09 17:43:00,5.04883,5.049,5.04733,5.04831,11000000.0
2009-12-09 17:44:00,5.04771,5.04773,5.0457,5.04773,19000000.0
2009-12-09 17:45:00,5.04663,5.04715,5.04467,5.0453,10000000.0
2009-12-09 17:46:00,5.04374,5.04374,5.04016,5.04211,13000000.0
2009-12-09 17:47:00,5.04159,5.04252,5.0406,5.04252,9000000.0
2009-12-09 17:48:00,5.04282,5.04324,5.04133,5.04284,14000000.0
2009-12-09 17:49:00,5.04264,5.04264,5.04046,5.04093,14000000.0
2009-12-09 17:50:00,5.04009,5.04078,5.03725,5.03924,17000000.0
2009-12-09 17:51:00,5.03888,5.0403,5.03756,5.03948,13000000.0
2009-12-09 17:52:00,5.03951,5.04042,5.03831,5.04041,24000000.0
2009-12-09 17:53:00,5.04048,5.04091,5.03913,5.04091,16000000.0
2009-12-09 17:54:00,5.04078,5.04126,5.03913,5.04049,16000000.0
2009-12-09 17:55:00,5.0403,5.04063,5.03765,5.03765,13000000.0
2009-12-09 17:56:00,5.03916,5.03916,5.0369,5.0369,15000000.0
2009-12-09 17:57:00,5.03981,5.04042,5.03733,5.03946,10000000.0
2009-12-09 17:58:00,5.0397,5.04023,5.03858,5.03981,15000000.0
2009-12-09 17:59:00,5.03901,5.04186,5.03885,5.04139,13000000.0
2009-12-09 18:00:00,5.04079,5.04093,5.03919,5.04084,7000000.0
2009-12-09 18:01:00,5.03984,5.04122,5.03921,5.04071,18000000.0
2009-12-09 18:02:00,5.0417,5.04172,5.03994,5.04172,17000000.0
2009-12-09 18:03:00,5.04285,5.04345,5.0411,5.04176,16000000.0
2009-12-09 18:04:00,5.04201,5.04371,5.04148,5.04283,14000000.0
2009-12-09 18:05:00,5.04175,5.04349,5.04175,5.04244,13000000.0
2009-12-09 18:06:00,5.04125,5.04344,5.04125,5.04227,18000000.0
2009-12-09 18:07:00,5.04285,5.04292,5.04144,5.04203,12000000.0
2009-12-09 18:08:00,5.04174,5.04359,5.04078,5.04333,18000000.0
2009-12-09 18:09:00,5.04381,5.04473,5.04218,5.04471,12000000.0
2009-12-09 18:10:00,5.04479,5.04479,5.04289,5.04289,13000000.0
2009-12-09 18:11:00,5.04317,5.04493,5.04284,5.0443,10000000.0
2009-12-09 18:12:00,5.0452,5.0458,5.04418,5.04517,11000000.0
2009-12-09 18:13:00,5.04367,5.04555,5.04329,5.04462,14000000.0
2009-12-09 18:14:00,5.04572,5.04611,5.04446,5.04538,10000000.0
2009-12-09 18:15:00,5.04565,5.04599,5.0442,5.04598,10000000.0
2009-12-09 18:16:00,5.04528,5.04566,5.04401,5.04448,9000000.0
2009-12-09 18:17:00,5.04485,5.04559,5.04322,5.04323,18000000.0
2009-12-09 18:18:00,5.0426,5.04464,5.0426,5.04457,14000000.0
2009-12-09 18:19:00,5.04551,5.04588,5.04393,5.04444,10000000.0
2009-12-09 18:20:00,5.04321,5.04479,5.04262,5.04262,15000000.0
2009-12-09 18:21:00,5.04332,5.04498,5.04332,5.04497,18000000.0
2009-12-09 18:22:00,5.04487,5.04679,5.0445,5.04502,14000000.0
2009-12-09 18:23:00,5.0467,5.0467,5.04437,5.04529,7000000.0
2009-12-09 18:24:00,5.04451,5.04528,5.04328,5.04493,9000000.0
2009-12-09 18:25:00,5.04524,5.0465,5.04426,5.0465,13000000.0
2009-12-09 18:26:00,5.04712,5.04712,5.04494,5.04701,16000000.0
2009-12-09 18:27:00,5.04727,5.04764,5.04555,5.04736,14000000.0
2009-12-09 18:28:00,5.04755,5.04838,5.0462,5.04768,13000000.0
2009-12-09 18:29:00,5.04806,5.04939,5.04734,5.04939,11000000.0
2009-12-09 18:30:00,5.04946,5.04953,5.0479,5.04857,16000000.0
2009-12-09 18:31:00,5.04856,5.04925,5.0475,5.04877,12000000.0
2009-12-09 18:32:00,5.04731,5.0484,5.04684,5.04684,11000000.0
2009-12-09 18:33:00,5.0479,5.0481,5.04647,5.0469,13000000.0
2009-12-09 18:34:00,5.0466,5.04846,5.0466,5.04846,13000000.0
2009-12-09 18:35:00,5.04954,5.05026,5.04783,5.04992,18000000.0
2009-12-09 18:36:00,5.05066,5.05081,5.04914,5.05035,18000000.0
2009-12-09 18:37:00,5.04973,5.04992,5.04774,5.04786,18000000.0
2009-12-09 18:38:00,5.04806,5.04897,5.04762,5.04844,11000000.0
2009-12-09 18:39:00,5.04854,5.04931,5.04791,5.04931,11000000.0
2009-12-09 18:40:00,5.04869,5.0499,5.04839,5.04968,14000000.0
2009-12-09 18:41:00,5.04845,5.05044,5.04845,5.04895,16000000.0
2009-12-09 18:42:00,5.05075,5.05128,5.0495,5.05071,14000000.0
2009-12-09 18:43:00,5.05025,5.05134,5.04996,5.05131,10000000.0
2009-12-09 18:44:00,5.05054,5.05054,5.04783,5.05004,13000000.0
2009-12-09 18:45:00,5.05055,5.05074,5.04926,5.04926,13000000.0
2009-12-09 18:46:00,5.05084,5.05096,5.0496,5.05096,12000000.0
2009-12-09 18:47:00,5.05086,5.052,5.04997,5.052,14000000.0
2009-12-09 18:48:00,5.05143,5.05166,5.04946,5.05064,15000000.0
2009-12-09 18:49:00,5.0494,5.05089,5.0492,5.04975,12000000.0
2009-12-09 18:50:00,5.05057,5.05129,5.04995,5.05106,9000000.0
2009-12-09 18:51:00,5.04977,5.0504,5.04704,5.04857,17000000.0
2009-12-09 18:52:00,5.04635,5.04832,5.04635,5.04714,9000000.0
2009-12-09 18:53:00,5.04706,5.04877,5.04704,5.04805,14000000.0
2009-12-09 18:54:00,5.04718,5.04834,5.04584,5.04698,14000000.0
2009-12-09 18:55:00,5.0477,5.0477,5.04569,5.04672,10000000.0
2009-12-09 18:56:00,5.04723,5.04782,5.04581,5.0467,16000000.0
2009-12-09 18:57:00,5.04737,5.04922,5.04681,5.04816,17000000.0
2009-12-09 18:58:00,5.04877,5.04953,5.04733,5.04733,14000000.0
2009-12-09 18:59:00,5.04841,5.04894,5.04716,5.04891,14000000.0
2009-12-09 19:00:00,5.04793,5.0493,5.04659,5.0493,15000000.0
2009-12-09 19:01:00,5.04984,5.04984,5.04859,5.04861,15000000.0
2009-12-09 19:02:00,5.04968,5.05183,5.04863,5.05108,14000000.0
2009-12-09 19:03:00,5.05179,5.05276,5.05062,5.05077,14000000.0
2009-12-09 19:04:00,5.05193,5.05301,5.05133,5.0528,12000000.0
2009-12-09 19:05:00,5.05234,5.05271,5.05106,5.05243,15000000.0
2009-12-09 19:06:00,5.05203,5.05322,5.05079,5.05079,16000000.0
2009-12-09 19:07:00,5.05216,5.0524,5.05063,5.05211,20000000.0
2009-12-09 19:08:00,5.05245,5.05277,5.0512,5.05229,8000000.0
2009-12-09 19:09:00,5.0526,5.0526,5.05025,5.05258,17000000.0
2009-12-09 19:10:00,5.05321,5.05352,5.05261,5.05352,9000000.0
2009-12-09 19:11:00,5.05399,5.05408,5.05291,5.05376,16000000.0
2009-12-09 19:12:00,5.05204,5.05313,5.05159,5.05218,13000000.0
2009-12-09 19:13:00,5.05392,5.05409,5.05234,5.0536,10000000.0
2009-12-09 19:14:00,5.05464,5.05674,5.05264,5.05674,20000000.0
2009-12-09 19:15:00,5.05633,5.05704,5.05488,5.05488,12000000.0
2009-12-09 19:16:00,5.05489,5.05989,5.05489,5.05989,8000000.0
2009-12-09 19:17:00,5.06007,5.06007,5.05713,5.05713,18000000.0
2009-12-09 19:18:00,5.05878,5.05891,5.05751,5.05891,11000000.0
2009-12-09 19:19:00,5.05698,5.05832,5.05696,5.05829,12000000.0
2009-12-09 19:20:00,5.05866,5.0601,5.05826,5.0601,14000000.0
2009-12-09 19:21:00,5.05979,5.06052,5.05865,5.0594,13000000.0
2009-12-09 19:22:00,5.05953,5.06003,5.05838,5.06003,12000000.0
2009-12-09 19:23:00,5.05925,5.06058,5.05768,5.06058,14000000.0
2009-12-09 19:24:00,5.06031,5.06031,5.05782,5.05782,19000000.0
2009-12-09 19:25:00,5.05818,5.05895,5.05705,5.05871,8000000.0
2009-12-09 19:26:00,5.05693,5.05822,5.05665,5.05795,7000000.0
2009-12-09 19:27:00,5.05773,5.05773,5.05537,5.05717,20000000.0
2009-12-09 19:28:00,5.05691,5.05778,5.05625,5.05743,17000000.0
2009-12-09 19:29:00,5.05742,5.0577,5.05562,5.05646,10000000.0
2009-12-09 19:30:00,5.05711,5.05731,5.05567,5.05663,15000000.0
2009-12-09 19:31:00,5.05773,5.05776,5.05565,5.05565,11000000.0
2009-12-09 19:32:00,5.0561,5.05711,5.05597,5.057,9000000.0
2009-12-09 19:33:00,5.05557,5.05651,5.05483,5.05651,14000000.0
2009-12-09 19:34:00,5.05626,5.05626,5.05401,5.05475,17000000.0
2009-12-09 19:35:00,5.05387,5.05448,5.05252,5.0533,8000000.0
2009-12-09 19:36:00,5.05417,5.0544,5.05267,5.05267,15000000.0
2009-12-09 19:37:00,5.05423,5.05466,5.05332,5.05466,8000000.0
2009-12-09 19:38:00,5.05308,5.055,5.05308,5.055,15000000.0
2009-12-09 19:39:00,5.05493,5.05628,5.05442,5.05507,17000000.0
2009-12-09 19:40:00,5.05558,5.05703,5.05532,5.0566,16000000.0
2009-12-09 19:41:00,5.05717,5.05717,5.05507,5.05654,11000000.0
2009-12-09 19:42:00,5.05608,5.05714,5.05527,5.05527,15000000.0
2009-12-09 19:43:00,5.05698,5.05744,5.05594,5.05594,14000000.0
2009-12-09 19:44:00,5.05662,5.05933,5.05662,5.05785,14000000.0
2009-12-09 19:45:00,5.05913,5.05965,5.05773,5.0595,15000000.0
2009-12-09 19:46:00,5.05894,5.05894,5.05703,5.05703,15000000.0
2009-12-09 19:47:00,5.05682,5.05806,5.05644,5.05691,16000000.0
2009-12-09 19:48:00,5.05736,5.05806,5.05651,5.05748,16000000.0
2009-12-09 19:49:00,5.05715,5.05847,5.05713,5.05847,8000000.0
2009-12-09 19:50:00,5.05833,5.05862,5.05718,5.05862,9000000.0
2009-12-09 19:51:00,5.05822,5.05822,5.0563,5.05737,19000000.0
2009-12-09 19:52:00,5.05698,5.05698,5.05542,5.05669,11000000.0
2009-12-09 19:53:00,5.05571,5.05761,5.05535,5.05596,14000000.0
2009-12-09 19:54:00,5.05614,5.0594,5.05614,5.0592,18000000.0
2009-12-09 19:55:00,5.05843,5.05867,5.05621,5.05621,13000000.0
2009-12-09 19:56:00,5.05814,5.0583,5.05693,5.05801,10000000.0
2009-12-09 19:57:00,5.05846,5.05883,5.0564,5.0564,16000000.0
2009-12-09 19:58:00,5.05826,5.05848,5.05643,5.05643,15000000.0
2009-12-09 19:59:00,5.05812,5.05833,5.05673,5.05673,14000000.0
2009-12-09 20:00:00,5.05784,5.0583,5.05685,5.0578,11000000.0
2009-12-09 20:01:00,5.05825,5.06234,5.05824,5.06228,24000000.0
2009-12-09 20:02:00,5.06156,5.06198,5.06012,5.06159,11000000.0
2009-12-09 20:03:00,5.0618,5.06233,5.06056,5.06056,11000000.0
2009-12-09 20:04:00,5.06129,5.06232,5.06055,5.06232,10000000.0
2009-12-09 20:05:00,5.06284,5.06284,5.0608,5.06214,17000000.0
2009-12-09 20:06:00,5.06202,5.06462,5.06185,5.0646,10000000.0
2009-12-09 20:07:00,5.06382,5.06395,5.06112,5.06371,14000000.0
2009-12-09 20:08:00,5.06299,5.06372,5.06033,5.06082,13000000.0
2009-12-09 20:09:00,5.06158,5.0621,5.06033,5.06175,11000000.0
2009-12-09 20:10:00,5.06203,5.06203,5.06037,5.06101,11000000.0
2009-12-09 20:11:00,5.06157,5.06202,5.06031,5.06162,9000000.0
2009-12-09 20:12:00,5.06138,5.06138,5.06028,5.06101,16000000.0
2009-12-09 20:13:00,5.05993,5.06112,5.05766,5.05766,11000000.0
2009-12-09 20:14:00,5.05691,5.05882,5.05691,5.05776,19000000.0
2009-12-09 20:15:00,5.05796,5.05796,5.05527,5.0555,13000000.0
2009-12-09 20:16:00,5.05702,5.05721,5.05568,5.05704,15000000.0
2009-12-09 20:17:00,5.0562,5.05837,5.05576,5.05817,8000000.0
2009-12-09 20:18:00,5.057,5.0587,5.057,5.05744,14000000.0
2009-12-09 20:19:00,5.05852,5.05852,5.05622,5.05782,14000000.0
2009-12-09 20:20:00,5.0584,5.05907,5.05699,5.05745,12000000.0
2009-12-09 20:21:00,5.05946,5.0597,5.05766,5.0597,9000000.0
2009-12-09 20:22:00,5.05929,5.05973,5.05838,5.05973,17000000.0
2009-12-09 20:23:00,5.05805,5.05864,5.05701,5.05785,11000000.0
2009-12-09 20:24:00,5.05766,5.05936,5.05661,5.05896,16000000.0
2009-12-09 20:25:00,5.0587,5.05944,5.05769,5.05834,11000000.0
2009-12-09 20:26:00,5.05873,5.06006,5.0583,5.05834,8000000.0
2009-12-09 20:27:00,5.05919,5.06072,5.05863,5.05863,13000000.0
2009-12-09 20:28:00,5.06016,5.06036,5.05834,5.06023,15000000.0
2009-12-09 20:29:00,5.06006,5.06006,5.05772,5.05772,16000000.0
2009-12-09 20:30:00,5.05883,5.0603,5.05815,5.05989,8000000.0
2009-12-09 20:31:00,5.06043,5.06051,5.05835,5.06008,18000000.0
2009-12-09 20:32:00,5.05777,5.06032,5.05777,5.05992,7000000.0
2009-12-09 20:33:00,5.05985,5.05986,5.05843,5.05966,13000000.0
2009-12-09 20:34:00,5.05979,5.05979,5.05797,5.05922,13000000.0
2009-12-09 20:35:00,5.05934,5.05934,5.05811,5.05861,9000000.0
2009-12-09 20:36:00,5.05911,5.05977,5.05792,5.05976,17000000.0
2009-12-09 20:37:00,5.05947,5.05953,5.05769,5.05769,14000000.0
2009-12-09 20:38:00,5.05784,5.05963,5.05768,5.05844,16000000.0
2009-12-09 20:39:00,5.05857,5.06061,5.05857,5.05965,14000000.0
2009-12-09 20:40:00,5.06071,5.06284,5.05889,5.06239,17000000.0
2009-12-09 20:41:00,5.06134,5.06295,5.06048,5.06127,16000000.0
2009-12-09 20:42:00,5.06309,5.06432,5.06161,5.06377,22000000.0
2009-12-09 20:43:00,5.0642,5.06464,5.06272,5.06454,18000000.0
2009-12-09 20:44:00,5.06407,5.06476,5.06262,5.06269,16000000.0
2009-12-09 20:45:00,5.06351,5.06351,5.06087,5.06261,8000000.0
2009-12-09 20:46:00,5.0608,5.06299,5.0608,5.06106,19000000.0
2009-12-09 20:47:00,5.06205,5.0635,5.06153,5.06343,12000000.0
2009-12-09 20:48:00,5.06368,5.06408,5.06245,5.06408,9000000.0
2009-12-09 20:49:00,5.06371,5.06377,5.06222,5.06222,19000000.0
2009-12-09 20:50:00,5.06335,5.06339,5.0606,5.06248,15000000.0
2009-12-09 20:51:00,5.06133,5.06229,5.06054,5.06204,9000000.0
2009-12-09 20:52:00,5.06248,5.06255,5.06031,5.06253,11000000.0
2009-12-09 20:53:00,5.06324,5.06324,5.06123,5.06229,15000000.0
2009-12-09 20:54:00,5.06274,5.06328,5.06154,5.06154,12000000.0
2009-12-09 20:55:00,5.06252,5.06252,5.06027,5.06132,18000000.0
2009-12-09 20:56:00,5.0614,5.06288,5.06078,5.06109,12000000.0
2009-12-09 20:57:00,5.06199,5.06236,5.06009,5.06087,13000000.0
2009-12-09 20:58:00,5.06229,5.06283,5.06132,5.06179,11000000.0
2009-12-09 20:59:00,5.06292,5.06304,5.06148,5.06255,11000000.0
2009-12-09 21:00:00,5.0628,5.0628,5.06009,5.06112,17000000.0
2009-12-09 21:01:00,5.06097,5.06295,5.06097,5.06273,10000000.0
2009-12-09 21:02:00,5.06249,5.06276,5.06139,5.06242,8000000.0
2009-12-09 21:03:00,5.06072,5.06237,5.0605,5.06098,19000000.0
2009-12-09 21:04:00,5.06194,5.06194,5.06003,5.06119,18000000.0
2009-12-09 21:05:00,5.06049,5.06096,5.0597,5.06046,14000000.0
2009-12-09 21:06:00,5.05909,5.06024,5.05851,5.05971,12000000.0
2009-12-09 21:07:00,5.05988,5.06034,5.05906,5.06017,10000000.0
2009-12-09 21:08:00,5.05943,5.05974,5.05817,5.05941,14000000.0
2009-12-09 21:09:00,5.05861,5.05924,5.05732,5.0591,16000000.0
2009-12-09 21:10:00,5.05739,5.05889,5.0573,5.05888,15000000.0
2009-12-09 21:11:00,5.05751,5.05874,5.05746,5.0577,13000000.0
2009-12-09 21:12:00,5.05832,5.0595,5.05804,5.05849,10000000.0
2009-12-09 21:13:00,5.06002,5.06059,5.05935,5.05958,14000000.0
2009-12-09 21:14:00,5.06041,5.06041,5.059,5.05927,10000000.0
2009-12-09 21:15:00,5.05972,5.05972,5.05759,5.05871,15000000.0
2009-12-09 21:16:00,5.05862,5.06028,5.05862,5.05981,11000000.0
2009-12-09 21:17:00,5.0605,5.0605,5.05855,5.06024,13000000.0
2009-12-09 21:18:00,5.06051,5.06123,5.05947,5.06031,17000000.0
2009-12-09 21:19:00,5.06112,5.06117,5.05804,5.05804,12000000.0
2009-12-09 21:20:00,5.05788,5.059,5.05742,5.05742,14000000.0
2009-12-09 21:21:00,5.05919,5.05919,5.05781,5.05851,11000000.0
2009-12-09 21:22:00,5.0565,5.05832,5.05609,5.05759,9000000.0
2009-12-09 21:23:00,5.05666,5.05666,5.05511,5.05607,7000000.0
2009-12-09 21:24:00,5.05563,5.0568,5.055,5.05634,11000000.0
2009-12-09 21:25:00,5.05702,5.05702,5.05537,5.05593,7000000.0
2009-12-09 21:26:00,5.05528,5.05652,5.05528,5.05644,13000000.0
2009-12-09 21:27:00,5.05574,5.05661,5.05498,5.05513,11000000.0
2009-12-09 21:28:00,5.05586,5.05708,5.05447,5.05571,15000000.0
2009-12-09 21:29:00,5.05637,5.05676,5.05504,5.05659,12000000.0
2009-12-09 21:30:00,5.05677,5.05684,5.05561,5.05675,10000000.0
2009-12-09 21:31:00,5.0555,5.05636,5.05498,5.05612,10000000.0
2009-12-09 21:32:00,5.05524,5.0555,5.05406,5.0555,12000000.0
2009-12-09 21:33:00,5.0554,5.05608,5.05387,5.05486,19000000.0
2009-12-09 21:34:00,5.05464,5.05575,5.05439,5.05575,8000000.0
2009-12-09 21:35:00,5.05444,5.0553,5.05217,5.05361,20000000.0
2009-12-09 21:36:00,5.05234,5.05234,5.04928,5.05085,19000000.0
2009-12-09 21:37:00,5.04952,5.05137,5.04753,5.04879,19000000.0
2009-12-09 21:38:00,5.04928,5.05016,5.04754,5.05016,13000000.0
2009-12-09 21:39:00,5.0497,5.05066,5.04929,5.05061,17000000.0
2009-12-09 21:40:00,5.05095,5.05105,5.0495,5.05095,7000000.0
2009-12-09 21:41:00,5.05167,5.05185,5.04974,5.05123,11000000.0
2009-12-09 21:42:00,5.05184,5.05184,5.0498,5.05143,18000000.0
2009-12-09 21:43:00,5.05079,5.05109,5.04931,5.04949,13000000.0
2009-12-09 21:44:00,5.05029,5.05029,5.049,5.05014,16000000.0
2009-12-09 21:45:00,5.05055,5.05055,5.04866,5.04997,11000000.0
2009-12-09 21:46:00,5.04984,5.0511,5.04914,5.0496,13000000.0
2009-12-09 21:47:00,5.04995,5.05111,5.04995,5.05091,13000000.0
2009-12-09 21:48:00,5.04996,5.05185,5.04996,5.05032,17000000.0
2009-12-09 21:49:00,5.05048,5.05117,5.05019,5.05078,8000000.0
2009-12-09 21:50:00,5.05117,5.05118,5.05012,5.05114,11000000.0
2009-12-09 21:51:00,5.05104,5.05104,5.04888,5.05027,13000000.0
2009-12-09 21:52:00,5.05031,5.05044,5.04854,5.04975,13000000.0
2009-12-09 21:53:00,5.04955,5.04955,5.04772,5.04915,14000000.0
2009-12-09 21:54:00,5.04892,5.04978,5.04818,5.04968,11000000.0
2009-12-09 21:55:00,5.04912,5.05133,5.04878,5.04912,17000000.0
2009-12-09 21:56:00,5.05041,5.05072,5.04902,5.04902,12000000.0
2009-12-09 21:57:00,5.04889,5.05035,5.0485,5.05029,16000000.0
2009-12-09 21:58:00,5.05076,5.05076,5.04861,5.04992,9000000.0
2009-12-09 21:59:00,5.04955,5.0507,5.04911,5.0507,18000000.0
2009-12-09 22:00:00,5.05073,5.05083,5.04895,5.04895,13000000.0
2009-12-09 22:01:00,5.05026,5.05026,5.04757,5.04864,11000000.0
2009-12-09 22:02:00,5.04809,5.04809,5.04552,5.04673,17000000.0
2009-12-09 22:03:00,5.04719,5.04719,5.04581,5.04658,23000000.0
2009-12-09 22:04:00,5.04743,5.0476,5.04595,5.04613,15000000.0
2009-12-09 22:05:00,5.04665,5.04817,5.04644,5.0473,14000000.0
2009-12-09 22:06:00,5.04774,5.04774,5.04458,5.04499,15000000.0
2009-12-09 22:07:00,5.04582,5.04655,5.04535,5.04583,9000000.0
2009-12-09 22:08:00,5.04495,5.04601,5.04456,5.04485,18000000.0
2009-12-09 22:09:00,5.04653,5.04667,5.04535,5.04566,11000000.0
2009-12-09 22:10:00,5.04594,5.04606,5.04501,5.04501,7000000.0
2009-12-09 22:11:00,5.04561,5.04602,5.04457,5.04602,8000000.0
2009-12-09 22:12:00,5.04545,5.04545,5.04306,5.04385,16000000.0
2009-12-09 22:13:00,5.0438,5.0442,5.04241,5.04332,24000000.0
2009-12-09 22:14:00,5.04391,5.04417,5.04244,5.04272,9000000.0
2009-12-09 22:15:00,5.04342,5.04443,5.04302,5.04347,10000000.0
2009-12-09 22:16:00,5.04445,5.04577,5.04363,5.04577,13000000.0
2009-12-09 22:17:00,5.04526,5.04573,5.044,5.044,20000000.0
2009-12-09 22:18:00,5.04492,5.0451,5.04417,5.04426,11000000.0
2009-12-09 22:19:00,5.04337,5.04522,5.04337,5.04422,15000000.0
2009-12-09 22:20:00,5.04332,5.04544,5.04332,5.04435,16000000.0
2009-12-09 22:21:00,5.04552,5.04563,5.0437,5.04504,12000000.0
2009-12-09 22:22:00,5.04311,5.04429,5.04239,5.04425,14000000.0
2009-12-09 22:23:00,5.04393,5.04397,5.04171,5.04276,11000000.0
2009-12-09 22:24:00,5.0419,5.04439,5.0419,5.04354,16000000.0
2009-12-09 22:25:00,5.04387,5.04486,5.04267,5.04483,14000000.0
2009-12-09 22:26:00,5.0447,5.04517,5.04419,5.04483,10000000.0
2009-12-09 22:27:00,5.04537,5.04649,5.04454,5.0464,14000000.0
2009-12-09 22:28:00,5.04469,5.04693,5.04469,5.04647,12000000.0
2009-12-09 22:29:00,5.04648,5.04694,5.04499,5.04638,13000000.0
2009-12-09 22:30:00,5.04576,5.04642,5.04496,5.04565,8000000.0
2009-12-09 22:31:00,5.04581,5.04645,5.04524,5.04645,11000000.0
2009-12-09 22:32:00,5.04605,5.04645,5.0454,5.04544,20000000.0
2009-12-09 22:33:00,5.04563,5.04739,5.04517,5.04517,11000000.0
2009-12-09 22:34:00,5.04592,5.04638,5.04512,5.04604,10000000.0
2009-12-09 22:35:00,5.04553,5.04675,5.04468,5.0449,13000000.0
2009-12-09 22:36:00,5.04482,5.04625,5.04482,5.04588,9000000.0
2009-12-09 22:37:00,5.04528,5.04735,5.04528,5.04632,13000000.0
2009-12-09 22:38:00,5.04669,5.04694,5.04518,5.04518,9000000.0
2009-12-09 22:39:00,5.04584,5.04775,5.04566,5.04775,12000000.0
2009-12-09 22:40:00,5.04623,5.04761,5.04585,5.04761,9000000.0
2009-12-09 22:41:00,5.04749,5.04778,5.04597,5.04778,14000000.0
2009-12-09 22:42:00,5.0471,5.0473,5.04549,5.04549,13000000.0
2009-12-09 22:43:00,5.04646,5.04688,5.04349,5.04349,12000000.0
2009-12-09 22:44:00,5.04424,5.0443,5.04269,5.04272,15000000.0
2009-12-09 22:45:00,5.04431,5.04524,5.04379,5.04383,13000000.0
2009-12-09 22:46:00,5.04361,5.04499,5.04313,5.04398,14000000.0
2009-12-09 22:47:00,5.04392,5.04511,5.04224,5.04364,15000000.0
2009-12-09 22:48:00,5.04368,5.04422,5.04256,5.04295,13000000.0
2009-12-09 22:49:00,5.04321,5.04369,5.04199,5.04199,13000000.0
2009-12-09 22:50:00,5.04387,5.04407,5.04228,5.0431,15000000.0
2009-12-09 22:51:00,5.04443,5.04529,5.04305,5.04443,14000000.0
2009-12-09 22:52:00,5.04442,5.04519,5.04392,5.04495,9000000.0
2009-12-09 22:53:00,5.04538,5.04568,5.0439,5.0452,15000000.0
2009-12-09 22:54:00,5.04522,5.04561,5.04389,5.04431,17000000.0
2009-12-09 22:55:00,5.04498,5.04498,5.04298,5.04383,16000000.0
2009-12-09 22:56:00,5.04386,5.04544,5.04355,5.04395,13000000.0
2009-12-09 22:57:00,5.04382,5.04575,5.04382,5.04545,8000000.0
2009-12-09 22:58:00,5.04548,5.04613,5.04435,5.04451,8000000.0
2009-12-09 22:59:00,5.04631,5.04649,5.04497,5.04649,19000000.0
2009-12-09 23:00:00,5.04622,5.04654,5.0452,5.04634,10000000.0
2009-12-09 23:01:00,5.04554,5.04599,5.04498,5.04599,7000000.0
2009-12-09 23:02:00,5.04458,5.04553,5.04365,5.04467,15000000.0
2009-12-09 23:03:00,5.0437,5.04508,5.04326,5.04508,17000000.0
2009-12-09 23:04:00,5.04417,5.04518,5.04398,5.04416,19000000.0
2009-12-09 23:05:00,5.04536,5.04536,5.04418,5.04512,9000000.0
2009-12-09 23:06:00,5.04438,5.0452,5.04342,5.04342,12000000.0
2009-12-09 23:07:00,5.04487,5.04517,5.04332,5.04502,14000000.0
2009-12-09 23:08:00,5.0444,5.04468,5.04341,5.04341,16000000.0
2009-12-09 23:09:00,5.04329,5.04539,5.04329,5.04482,9000000.0
2009-12-09 23:10:00,5.04534,5.04683,5.04475,5.04683,12000000.0
2009-12-09 23:11:00,5.04635,5.04659,5.04519,5.04581,14000000.0
2009-12-09 23:12:00,5.04574,5.04697,5.04527,5.04686,7000000.0
2009-12-09 23:13:00,5.04734,5.04734,5.04569,5.04569,14000000.0
2009-12-09 23:14:00,5.0472,5.04765,5.04574,5.04574,19000000.0
2009-12-09 23:15:00,5.0476,5.0476,5.04581,5.04697,13000000.0
2009-12-09 23:16:00,5.04695,5.04695,5.04537,5.04617,15000000.0
2009-12-09 23:17:00,5.04532,5.04704,5.04532,5.04704,11000000.0
2009-12-09 23:18:00,5.0457,5.04709,5.04569,5.0466,12000000.0
2009-12-09 23:19:00,5.04547,5.04707,5.04547,5.04595,14000000.0
2009-12-09 23:20:00,5.04653,5.04726,5.04599,5.04669,19000000.0
2009-12-09 23:21:00,5.04639,5.0476,5.04625,5.04625,7000000.0
2009-12-09 23:22:00,5.04728,5.04777,5.04572,5.04651,15000000.0
2009-12-09 23:23:00,5.04686,5.04736,5.04587,5.04652,11000000.0
2009-12-09 23:24:00,5.04595,5.04669,5.04551,5.04554,14000000.0
2009-12-09 23:25:00,5.04507,5.04695,5.04507,5.04695,11000000.0
2009-12-09 23:26:00,5.04702,5.04702,5.04572,5.04645,14000000.0
2009-12-09 23:27:00,5.04622,5.04721,5.04605,5.04721,11000000.0
2009-12-09 23:28:00,5.04512,5.04644,5.0446,5.04606,12000000.0
2009-12-09 23:29:00,5.04631,5.04631,5.04488,5.04488,16000000.0
2009-12-09 23:30:00,5.04572,5.0467,5.04499,5.04499,20000000.0
2009-12-09 23:31:00,5.04565,5.04614,5.04518,5.04557,11000000.0
2009-12-09 23:32:00,5.04618,5.04663,5.04474,5.04663,16000000.0
2009-12-09 23:33:00,5.0457,5.04645,5.04534,5.04573,12000000.0
2009-12-09 23:34:00,5.04543,5.04693,5.04482,5.04581,13000000.0
2009-12-09 23:35:00,5.04633,5.04683,5.04548,5.04597,9000000.0
2009-12-09 23:36:00,5.04636,5.04664,5.04544,5.04544,9000000.0
2009-12-09 23:37:00,5.04646,5.04703,5.04523,5.04593,14000000.0
2009-12-09 23:38:00,5.04506,5.04669,5.04506,5.04518,13000000.0
2009-12-09 23:39:00,5.0461,5.04689,5.04543,5.04543,17000000.0
2009-12-09 23:40:00,5.04721,5.04721,5.04535,5.04535,12000000.0
2009-12-09 23:41:00,5.04654,5.04658,5.04559,5.04623,17000000.0
2009-12-09 23:42:00,5.04705,5.04705,5.04523,5.04596,22000000.0
2009-12-09 23:43:00,5.0469,5.0469,5.04515,5.046,15000000.0
2009-12-09 23:44:00,5.04558,5.04727,5.04549,5.04578,14000000.0
2009-12-09 23:45:00,5.04701,5.04777,5.04593,5.04711,20000000.0
2009-12-09 23:46:00,5.04659,5.04731,5.04601,5.04656,14000000.0
2009-12-09 23:47:00,5.04705,5.04739,5.04565,5.04565,10000000.0
2009-12-09 23:48:00,5.04725,5.04749,5.04623,5.04701,18000000.0
2009-12-09 23:49:00,5.04602,5.04786,5.04602,5.04757,14000000.0
2009-12-09 23:50:00,5.04713,5.04781,5.04647,5.04781,13000000.0
2009-12-09 23:51:00,5.0465,5.04753,5.0465,5.04753,8000000.0
2009-12-09 23:52:00,5.04765,5.04768,5.04646,5.04646,16000000.0
2009-12-09 23:53:00,5.04813,5.04861,5.04657,5.04703,18000000.0
2009-12-09 23:54:00,5.04802,5.04873,5.04705,5.04809,12000000.0
2009-12-09 23:55:00,5.04864,5.04864,5.04661,5.04661,19000000.0
2009-12-09 23:56:00,5.04748,5.04788,5.04597,5.04597,14000000.0
2009-12-09 23:57:00,5.04769,5.04769,5.04645,5.04743,16000000.0
2009-12-09 23:58:00,5.04633,5.04761,5.04633,5.04715,13000000.0
2009-12-09 23:59:00,5.0471,5.04765,5.04622,5.04763,14000000.0
2009-12-10 00:00:00,5.04774,5.04774,5.04593,5.04693,17000000.0
2009-12-10 00:01:00,5.04662,5.04721,5.04615,5.04716,12000000.0
2009-12-10 00:02:00,5.04577,5.04726,5.04574,5.04682,15000000.0
2009-12-10 00:03:00,5.04661,5.04677,5.04569,5.04665,14000000.0
2009-12-10 00:04:00,5.04676,5.04684,5.04347,5.04362,12000000.0
2009-12-10 00:05:00,5.04591,5.04591,5.04399,5.04575,12000000.0
2009-12-10 00:06:00,5.04556,5.04592,5.04474,5.04481,12000000.0
2009-12-10 00:07:00,5.04555,5.04636,5.04555,5.04615,11000000.0
2009-12-10 00:08:00,5.0454,5.04582,5.045,5.04533,15000000.0
2009-12-10 00:09:00,5.04431,5.04651,5.04431,5.04617,12000000.0
2009-12-10 00:10:00,5.04638,5.04638,5.04444,5.04611,19000000.0
2009-12-10 00:11:00,5.04499,5.04585,5.04465,5.04556,8000000.0
2009-12-10 00:12:00,5.04496,5.04527,5.04426,5.0445,9000000.0
2009-12-10 00:13:00,5.04525,5.04534,5.04375,5.04394,13000000.0
2009-12-10 00:14:00,5.0444,5.04546,5.04366,5.04431,14000000.0
2009-12-10 00:15:00,5.04498,5.04498,5.04324,5.04363,12000000.0
2009-12-10 00:16:00,5.04309,5.04471,5.04252,5.04471,12000000.0
2009-12-10 00:17:00,5.04475,5.0449,5.04311,5.04313,10000000.0
2009-12-10 00:18:00,5.04397,5.04453,5.04267,5.04267,19000000.0
2009-12-10 00:19:00,5.04356,5.04426,5.0421,5.0429,12000000.0
2009-12-10 00:20:00,5.04198,5.04341,5.04179,5.04179,11000000.0
2009-12-10 00:21:00,5.04236,5.04411,5.04236,5.04275,14000000.0
2009-12-10 00:22:00,5.04328,5.04349,5.04229,5.04285,13000000.0
2009-12-10 00:23:00,5.04293,5.04378,5.04208,5.04336,13000000.0
2009-12-10 00:24:00,5.04354,5.04371,5.04256,5.04256,9000000.0
2009-12-10 00:25:00,5.04262,5.04399,5.04232,5.04399,13000000.0
2009-12-10 00:26:00,5.04268,5.04385,5.04252,5.04305,14000000.0
2009-12-10 00:27:00,5.04295,5.04389,5.04295,5.04338,15000000.0
2009-12-10 00:28:00,5.04422,5.04422,5.04212,5.04213,7000000.0
2009-12-10 00:29:00,5.04176,5.0438,5.04087,5.04087,17000000.0
2009-12-10 00:30:00,5.04054,5.04259,5.04054,5.04254,9000000.0
2009-12-10 00:31:00,5.04203,5.04274,5.04161,5.0419,13000000.0
2009-12-10 00:32:00,5.04177,5.04231,5.04105,5.04187,8000000.0
2009-12-10 00:33:00,5.04218,5.0425,5.04089,5.04152,19000000.0
2009-12-10 00:34:00,5.04226,5.04268,5.04104,5.04268,15000000.0
2009-12-10 00:35:00,5.04071,5.04274,5.04071,5.04261,12000000.0
2009-12-10 00:36:00,5.04278,5.04292,5.04262,5.04292,15000000.0
2009-12-10 00:37:00,5.04286,5.04292,5.04266,5.04292,15000000.0
2009-12-10 00:38:00,5.04279,5.04285,5.04261,5.04285,18000000.0
2009-12-10 00:39:00,5.04273,5.04292,5.04265,5.04274,20000000.0
2009-12-10 00:40:00,5.04275,5.04275,5.04154,5.04154,10000000.0
2009-12-10 00:41:00,5.04133,5.04302,5.04133,5.04261,9000000.0
2009-12-10 00:42:00,5.04295,5.04367,5.04207,5.04367,16000000.0
2009-12-10 00:43:00,5.042,5.04346,5.042,5.04257,16000000.0
2009-12-10 00:44:00,5.04299,5.04323,5.04176,5.04176,10000000.0
2009-12-10 00:45:00,5.0424,5.04378,5.04216,5.04216,16000000.0
2009-12-10 00:46:00,5.04179,5.04276,5.04179,5.04276,12000000.0
2009-12-10 00:47:00,5.04186,5.04317,5.04186,5.04287,8000000.0
2009-12-10 00:48:00,5.04193,5.04277,5.04178,5.04178,16000000.0
2009-12-10 00:49:00,5.04395,5.04395,5.04341,5.04343,11000000.0
2009-12-10 00:50:00,5.0434,5.0434,5.04197,5.04197,9000000.0
2009-12-10 00:51:00,5.04342,5.04385,5.04267,5.04279,9000000.0
2009-12-10 00:52:00,5.04288,5.04365,5.04208,5.04236,18000000.0
2009-12-10 00:53:00,5.0421,5.04325,5.04192,5.04192,12000000.0
2009-12-10 00:54:00,5.04172,5.04329,5.04172,5.04183,12000000.0
2009-12-10 00:55:00,5.04258,5.04287,5.04183,5.04221,11000000.0
2009-12-10 00:56:00,5.04339,5.04339,5.0417,5.0417,14000000.0
2009-12-10 00:57:00,5.04297,5.04333,5.04208,5.04257,15000000.0
2009-12-10 00:58:00,5.04289,5.04318,5.04239,5.04313,9000000.0
2009-12-10 00:59:00,5.04278,5.04335,5.04223,5.04231,17000000.0
2009-12-10 01:00:00,5.04301,5.04302,5.04187,5.04212,12000000.0
2009-12-10 01:01:00,5.04283,5.04303,5.04184,5.04303,15000000.0
2009-12-10 01:02:00,5.0433,5.04341,5.04254,5.04291,10000000.0
2009-12-10 01:03:00,5.0434,5.04375,5.04265,5.04375,13000000.0
2009-12-10 01:04:00,5.04323,5.04361,5.04246,5.04306,13000000.0
2009-12-10 01:05:00,5.04369,5.04414,5.04238,5.04238,13000000.0
2009-12-10 01:06:00,5.04419,5.04419,5.04229,5.04372,12000000.0
2009-12-10 01:07:00,5.04324,5.04368,5.04198,5.04241,13000000.0
2009-12-10 01:08:00,5.04262,5.04338,5.04182,5.04311,15000000.0
2009-12-10 01:09:00,5.04277,5.04311,5.04163,5.0423,17000000.0
2009-12-10 01:10:00,5.04277,5.04384,5.04222,5.0437,10000000.0
2009-12-10 01:11:00,5.04223,5.04328,5.04223,5.04311,11000000.0
2009-12-10 01:12:00,5.04358,5.04368,5.04332,5.0434,10000000.0
2009-12-10 01:13:00,5.04371,5.04374,5.0419,5.04288,11000000.0
2009-12-10 01:14:00,5.04354,5.0437,5.04317,5.04368,13000000.0
2009-12-10 01:15:00,5.04372,5.04372,5.04274,5.04317,9000000.0
2009-12-10 01:16:00,5.04256,5.04317,5.0418,5.04226,12000000.0
2009-12-10 01:17:00,5.04206,5.04324,5.04185,5.04324,11000000.0
2009-12-10 01:18:00,5.04235,5.04324,5.04198,5.04198,12000000.0
2009-12-10 01:19:00,5.04273,5.04344,5.04233,5.04233,19000000.0
2009-12-10 01:20:00,5.04272,5.04337,5.04229,5.04292,11000000.0
2009-12-10 01:21:00,5.04266,5.04402,5.04225,5.04225,12000000.0
2009-12-10 01:22:00,5.0431,5.04328,5.04206,5.04206,9000000.0
2009-12-10 01:23:00,5.04232,5.0435,5.04195,5.04294,13000000.0
2009-12-10 01:24:00,5.04345,5.04345,5.04223,5.04252,14000000.0
2009-12-10 01:25:00,5.04319,5.04332,5.0424,5.04246,11000000.0
2009-12-10 01:26:00,5.04251,5.04337,5.04194,5.04194,10000000.0
2009-12-10 01:27:00,5.04197,5.04399,5.04197,5.04348,17000000.0
2009-12-10 01:28:00,5.0444,5.0444,5.04251,5.044,13000000.0
2009-12-10 01:29:00,5.04257,5.04478,5.04246,5.04352,19000000.0
2009-12-10 01:30:00,5.04374,5.04429,5.0426,5.04279,15000000.0
2009-12-10 01:31:00,5.04411,5.04411,5.0427,5.04283,15000000.0
2009-12-10 01:32:00,5.04274,5.04429,5.04274,5.04325,12000000.0
2009-12-10 01:33:00,5.04426,5.0444,5.04319,5.04383,8000000.0
2009-12-10 01:34:00,5.04374,5.04456,5.0431,5.04456,18000000.0
2009-12-10 01:35:00,5.04451,5.04464,5.04339,5.04442,12000000.0
2009-12-10 01:36:00,5.0431,5.04489,5.04292,5.04356,16000000.0
2009-12-10 01:37:00,5.04432,5.04459,5.04294,5.04294,15000000.0
2009-12-10 01:38:00,5.04357,5.04443,5.04304,5.04391,18000000.0
2009-12-10 01:39:00,5.04319,5.04502,5.04319,5.04427,10000000.0
2009-12-10 01:40:00,5.04452,5.04464,5.04348,5.04348,11000000.0
2009-12-10 01:41:00,5.04343,5.04469,5.04343,5.04434,16000000.0
2009-12-10 01:42:00,5.04388,5.04476,5.0432,5.04433,14000000.0
2009-12-10 01:43:00,5.04315,5.04472,5.04315,5.04404,16000000.0
2009-12-10 01:44:00,5.04435,5.04495,5.04375,5.04406,15000000.0
2009-12-10 01:45:00,5.04261,5.04491,5.04261,5.04339,16000000.0
2009-12-10 01:46:00,5.04277,5.04447,5.04277,5.04358,9000000.0
2009-12-10 01:47:00,5.0449,5.0449,5.04337,5.04435,17000000.0
2009-12-10 01:48:00,5.04318,5.04457,5.04298,5.04343,16000000.0
2009-12-10 01:49:00,5.04385,5.04447,5.04315,5.04383,10000000.0
2009-12-10 01:50:00,5.04432,5.04479,5.0434,5.0434,11000000.0
2009-12-10 01:51:00,5.0448,5.0448,5.0429,5.04332,12000000.0
2009-12-10 01:52:00,5.04246,5.0437,5.04155,5.04192,12000000.0
2009-12-10 01:53:00,5.04207,5.04292,5.04156,5.04228,18000000.0
2009-12-10 01:54:00,5.04219,5.04343,5.04124,5.04241,14000000.0
2009-12-10 01:55:00,5.04309,5.04361,5.04181,5.04298,18000000.0
2009-12-10 01:56:00,5.04253,5.04305,5.04219,5.04261,8000000.0
2009-12-10 01:57:00,5.04367,5.04405,5.04208,5.04273,13000000.0
2009-12-10 01:58:00,5.04361,5.0437,5.04197,5.04266,11000000.0
2009-12-10 01:59:00,5.04407,5.04438,5.04286,5.04425,11000000.0
2009-12-10 02:00:00,5.04335,5.04352,5.04326,5.04335,16000000.0
2009-12-10 02:01:00,5.04419,5.04419,5.04252,5.04339,21000000.0
2009-12-10 02:02:00,5.04226,5.04406,5.04226,5.04375,10000000.0
2009-12-10 02:03:00,5.04471,5.04471,5.04285,5.04407,8000000.0
2009-12-10 02:04:00,5.04356,5.04439,5.04297,5.04373,14000000.0
2009-12-10 02:05:00,5.04472,5.04472,5.04337,5.04393,14000000.0
2009-12-10 02:06:00,5.04367,5.04446,5.04283,5.04432,15000000.0
2009-12-10 02:07:00,5.04363,5.04421,5.04279,5.04357,10000000.0
2009-12-10 02:08:00,5.04371,5.04424,5.04257,5.04333,16000000.0
2009-12-10 02:09:00,5.04396,5.04442,5.0428,5.0428,18000000.0
2009-12-10 02:10:00,5.04486,5.0452,5.04309,5.0452,16000000.0
2009-12-10 02:11:00,5.04437,5.04467,5.04227,5.04274,14000000.0
2009-12-10 02:12:00,5.04284,5.04305,5.04212,5.04272,10000000.0
2009-12-10 02:13:00,5.04283,5.04365,5.04164,5.04229,15000000.0
2009-12-10 02:14:00,5.04311,5.04404,5.04252,5.04404,19000000.0
2009-12-10 02:15:00,5.04286,5.04366,5.04051,5.04051,12000000.0
2009-12-10 02:16:00,5.03883,5.04167,5.03883,5.03986,18000000.0
2009-12-10 02:17:00,5.03975,5.04128,5.03963,5.03995,14000000.0
2009-12-10 02:18:00,5.04017,5.04151,5.04017,5.04151,12000000.0
2009-12-10 02:19:00,5.04057,5.04187,5.04029,5.04073,14000000.0
2009-12-10 02:20:00,5.04161,5.04199,5.04021,5.04106,13000000.0
2009-12-10 02:21:00,5.04056,5.04168,5.04007,5.04007,15000000.0
2009-12-10 02:22:00,5.04058,5.04192,5.04014,5.04014,13000000.0
2009-12-10 02:23:00,5.04145,5.04192,5.04069,5.0407,16000000.0
2009-12-10 02:24:00,5.04154,5.04211,5.03978,5.03978,17000000.0
2009-12-10 02:25:00,5.04191,5.04191,5.04019,5.04081,10000000.0
2009-12-10 02:26:00,5.04127,5.04154,5.04002,5.04082,13000000.0
2009-12-10 02:27:00,5.03992,5.04166,5.03992,5.04166,7000000.0
2009-12-10 02:28:00,5.03961,5.04097,5.0394,5.0394,9000000.0
2009-12-10 02:29:00,5.03971,5.04117,5.03969,5.03986,20000000.0
2009-12-10 02:30:00,5.03926,5.03992,5.038,5.03927,11000000.0
2009-12-10 02:31:00,5.03745,5.03994,5.03684,5.03994,9000000.0
2009-12-10 02:32:00,5.04039,5.04039,5.03711,5.03731,13000000.0
2009-12-10 02:33:00,5.03824,5.03859,5.03708,5.0381,14000000.0
2009-12-10 02:34:00,5.03711,5.03792,5.03453,5.0351,17000000.0
2009-12-10 02:35:00,5.03609,5.03736,5.03503,5.03671,15000000.0
2009-12-10 02:36:00,5.03664,5.03711,5.03514,5.03705,14000000.0
2009-12-10 02:37:00,5.03606,5.03709,5.03559,5.03644,13000000.0
2009-12-10 02:38:00,5.03675,5.03794,5.03554,5.03704,14000000.0
2009-12-10 02:39:00,5.03769,5.0381,5.03655,5.03655,15000000.0
2009-12-10 02:40:00,5.03753,5.03787,5.03591,5.03591,12000000.0
2009-12-10 02:41:00,5.03738,5.03771,5.03601,5.03661,13000000.0
2009-12-10 02:42:00,5.03594,5.0373,5.03531,5.03688,16000000.0
2009-12-10 02:43:00,5.03709,5.03743,5.03606,5.03609,18000000.0
2009-12-10 02:44:00,5.03752,5.03779,5.03638,5.03638,10000000.0
2009-12-10 02:45:00,5.03733,5.03752,5.03555,5.03568,14000000.0
2009-12-10 02:46:00,5.0362,5.03655,5.03478,5.03507,18000000.0
2009-12-10 02:47:00,5.03665,5.03706,5.0357,5.03698,17000000.0
2009-12-10 02:48:00,5.03807,5.03818,5.03675,5.03769,7000000.0
2009-12-10 02:49:00,5.0367,5.03846,5.0367,5.03747,13000000.0
2009-12-10 02:50:00,5.03675,5.03875,5.03675,5.03875,14000000.0
2009-12-10 02:51:00,5.03836,5.04057,5.03836,5.04017,15000000.0
2009-12-10 02:52:00,5.03893,5.04075,5.03887,5.04065,15000000.0
2009-12-10 02:53:00,5.04027,5.04041,5.03924,5.03975,9000000.0
2009-12-10 02:54:00,5.04054,5.04116,5.03942,5.04028,13000000.0
2009-12-10 02:55:00,5.03934,5.04078,5.03898,5.03898,11000000.0
2009-12-10 02:56:00,5.03963,5.04108,5.03875,5.04009,18000000.0
2009-12-10 02:57:00,5.04001,5.04077,5.03941,5.03979,13000000.0
2009-12-10 02:58:00,5.04086,5.04178,5.04009,5.04009,9000000.0
2009-12-10 02:59:00,5.03982,5.04201,5.03982,5.04201,14000000.0
2009-12-10 03:00:00,5.04088,5.04229,5.04007,5.04007,11000000.0
2009-12-10 03:01:00,5.04007,5.04177,5.04007,5.04128,11000000.0
2009-12-10 03:02:00,5.0407,5.04197,5.0398,5.04197,11000000.0
2009-12-10 03:03:00,5.0408,5.04234,5.04041,5.04071,23000000.0
2009-12-10 03:04:00,5.04161,5.04206,5.04107,5.04147,11000000.0
2009-12-10 03:05:00,5.04202,5.04219,5.04045,5.04219,17000000.0
2009-12-10 03:06:00,5.04239,5.04239,5.03995,5.04127,9000000.0
2009-12-10 03:07:00,5.04112,5.04148,5.03959,5.04091,15000000.0
2009-12-10 03:08:00,5.04065,5.04095,5.03882,5.03958,12000000.0
2009-12-10 03:09:00,5.04,5.04038,5.03886,5.04025,15000000.0
2009-12-10 03:10:00,5.04031,5.04031,5.0384,5.03845,19000000.0
2009-12-10 03:11:00,5.03865,5.03967,5.03748,5.03931,15000000.0
2009-12-10 03:12:00,5.03772,5.0397,5.03762,5.03827,18000000.0
2009-12-10 03:13:00,5.04061,5.04096,5.03877,5.03877,18000000.0
2009-12-10 03:14:00,5.04021,5.041,5.03945,5.04082,10000000.0
2009-12-10 03:15:00,5.04079,5.04083,5.03869,5.03877,7000000.0
2009-12-10 03:16:00,5.03992,5.03992,5.03863,5.03886,8000000.0
2009-12-10 03:17:00,5.03811,5.03951,5.03811,5.03815,10000000.0
2009-12-10 03:18:00,5.03966,5.04013,5.03825,5.0389,15000000.0
2009-12-10 03:19:00,5.04034,5.04044,5.03899,5.03907,10000000.0
2009-12-10 03:20:00,5.03972,5.04097,5.03906,5.03928,16000000.0
2009-12-10 03:21:00,5.03869,5.04064,5.03869,5.03961,11000000.0
2009-12-10 03:22:00,5.04132,5.04132,5.03868,5.03868,10000000.0
2009-12-10 03:23:00,5.03896,5.04106,5.03896,5.04078,12000000.0
2009-12-10 03:24:00,5.03968,5.0418,5.03968,5.03983,13000000.0
2009-12-10 03:25:00,5.04131,5.04153,5.03972,5.03972,11000000.0
2009-12-10 03:26:00,5.0414,5.0414,5.03983,5.0407,13000000.0
2009-12-10 03:27:00,5.04098,5.04158,5.03967,5.04158,14000000.0
2009-12-10 03:28:00,5.04107,5.04157,5.04032,5.04101,18000000.0
2009-12-10 03:29:00,5.04063,5.04142,5.03984,5.0409,15000000.0
2009-12-10 03:30:00,5.04183,5.04183,5.04074,5.04145,10000000.0
2009-12-10 03:31:00,5.04117,5.04203,5.04052,5.04052,13000000.0
2009-12-10 03:32:00,5.04193,5.04243,5.04072,5.04145,16000000.0
2009-12-10 03:33:00,5.04223,5.04233,5.04115,5.04115,13000000.0
2009-12-10 03:34:00,5.04226,5.04332,5.04108,5.04231,16000000.0
2009-12-10 03:35:00,5.04322,5.04322,5.04087,5.04087,10000000.0
2009-12-10 03:36:00,5.04089,5.04192,5.0406,5.0411,11000000.0
2009-12-10 03:37:00,5.04033,5.04246,5.03995,5.04112,13000000.0
2009-12-10 03:38:00,5.04229,5.04238,5.04071,5.04111,13000000.0
2009-12-10 03:39:00,5.04174,5.04247,5.0411,5.04247,13000000.0
2009-12-10 03:40:00,5.04231,5.04231,5.04087,5.04178,12000000.0
2009-12-10 03:41:00,5.04125,5.0424,5.0404,5.04061,16000000.0
2009-12-10 03:42:00,5.04046,5.04204,5.04013,5.04204,21000000.0
2009-12-10 03:43:00,5.0407,5.04231,5.0395,5.04115,18000000.0
2009-12-10 03:44:00,5.04187,5.04197,5.04017,5.04072,15000000.0
2009-12-10 03:45:00,5.04067,5.04269,5.04044,5.04141,9000000.0
2009-12-10 03:46:00,5.04335,5.04389,5.04197,5.04387,8000000.0
2009-12-10 03:47:00,5.04184,5.0432,5.04154,5.04192,11000000.0
2009-12-10 03:48:00,5.04327,5.04342,5.04261,5.04323,9000000.0
2009-12-10 03:49:00,5.04235,5.04415,5.04232,5.04261,16000000.0
2009-12-10 03:50:00,5.04385,5.04385,5.04205,5.04378,19000000.0
2009-12-10 03:51:00,5.04341,5.04366,5.0425,5.0425,9000000.0
2009-12-10 03:52:00,5.04378,5.04398,5.0424,5.04397,19000000.0
2009-12-10 03:53:00,5.04236,5.04347,5.04219,5.04219,10000000.0
2009-12-10 03:54:00,5.0442,5.04455,5.04239,5.0438,17000000.0
2009-12-10 03:55:00,5.04415,5.04425,5.04199,5.04425,16000000.0
2009-12-10 03:56:00,5.04388,5.04422,5.04224,5.04224,7000000.0
2009-12-10 03:57:00,5.04278,5.04292,5.04107,5.04107,11000000.0
2009-12-10 03:58:00,5.04319,5.04363,5.04137,5.04178,12000000.0
2009-12-10 03:59:00,5.04333,5.04378,5.042,5.04378,17000000.0
2009-12-10 04:00:00,5.04468,5.0447,5.04294,5.04361,12000000.0
2009-12-10 04:01:00,5.04287,5.04467,5.04287,5.04384,16000000.0
2009-12-10 04:02:00,5.04287,5.04461,5.04273,5.04374,14000000.0
2009-12-10 04:03:00,5.04208,5.04386,5.04203,5.04386,12000000.0
2009-12-10 04:04:00,5.04173,5.04373,5.04173,5.04366,16000000.0
2009-12-10 04:05:00,5.04369,5.04369,5.04158,5.04201,13000000.0
2009-12-10 04:06:00,5.0419,5.04311,5.04133,5.04133,16000000.0
2009-12-10 04:07:00,5.04122,5.04274,5.04121,5.04121,13000000.0
2009-12-10 04:08:00,5.04228,5.04296,5.04205,5.04263,14000000.0
2009-12-10 04:09:00,5.04202,5.04285,5.04112,5.04285,10000000.0
2009-12-10 04:10:00,5.04329,5.04354,5.04165,5.0418,12000000.0
2009-12-10 04:11:00,5.04302,5.04333,5.04201,5.0423,14000000.0
2009-12-10 04:12:00,5.04253,5.04308,5.04179,5.04249,19000000.0
2009-12-10 04:13:00,5.04357,5.04362,5.04107,5.04107,20000000.0
2009-12-10 04:14:00,5.04275,5.04324,5.04143,5.04256,12000000.0
2009-12-10 04:15:00,5.04347,5.04387,5.04202,5.04202,8000000.0
2009-12-10 04:16:00,5.04312,5.04367,5.04198,5.04271,13000000.0
2009-12-10 04:17:00,5.04296,5.04318,5.04212,5.04293,15000000.0
2009-12-10 04:18:00,5.04185,5.04261,5.04079,5.04079,9000000.0
2009-12-10 04:19:00,5.04279,5.04279,5.04101,5.04196,12000000.0
2009-12-10 04:20:00,5.04233,5.04258,5.04116,5.04116,9000000.0
2009-12-10 04:21:00,5.04255,5.04255,5.04111,5.04194,17000000.0
2009-12-10 04:22:00,5.04232,5.04236,5.04072,5.04072,14000000.0
2009-12-10 04:23:00,5.04181,5.04185,5.04111,5.04149,10000000.0
2009-12-10 04:24:00,5.04134,5.04233,5.04097,5.04151,12000000.0
2009-12-10 04:25:00,5.04288,5.04291,5.04114,5.04114,10000000.0
2009-12-10 04:26:00,5.04189,5.0425,5.04144,5.04194,7000000.0
2009-12-10 04:27:00,5.0423,5.04293,5.04103,5.04181,15000000.0
2009-12-10 04:28:00,5.04257,5.04257,5.04118,5.04124,7000000.0
2009-12-10 04:29:00,5.04285,5.04285,5.04123,5.0424,14000000.0
2009-12-10 04:30:00,5.0421,5.04232,5.04094,5.04094,11000000.0
2009-12-10 04:31:00,5.04083,5.04236,5.04035,5.0413,15000000.0
2009-12-10 04:32:00,5.04254,5.04284,5.04121,5.04136,17000000.0
2009-12-10 04:33:00,5.041,5.04236,5.04084,5.04092,14000000.0
2009-12-10 04:34:00,5.04277,5.04351,5.04179,5.04247,9000000.0
2009-12-10 04:35:00,5.04406,5.04417,5.04246,5.04246,12000000.0
2009-12-10 04:36:00,5.04168,5.04409,5.0413,5.04276,12000000.0
2009-12-10 04:37:00,5.04318,5.04444,5.04243,5.04243,12000000.0
2009-12-10 04:38:00,5.04354,5.04398,5.04271,5.0438,11000000.0
2009-12-10 04:39:00,5.04438,5.04438,5.04232,5.04232,17000000.0
2009-12-10 04:40:00,5.04345,5.04391,5.04232,5.04232,9000000.0
2009-12-10 04:41:00,5.04294,5.04385,5.04294,5.04295,10000000.0
2009-12-10 04:42:00,5.04459,5.04472,5.04217,5.04217,8000000.0
2009-12-10 04:43:00,5.04333,5.04384,5.04229,5.04296,18000000.0
2009-12-10 04:44:00,5.04307,5.04326,5.04163,5.04175,9000000.0
2009-12-10 04:45:00,5.04299,5.04391,5.04199,5.04239,9000000.0
2009-12-10 04:46:00,5.04225,5.04342,5.04225,5.04252,16000000.0
2009-12-10 04:47:00,5.04239,5.04298,5.04069,5.04069,12000000.0
2009-12-10 04:48:00,5.04149,5.04207,5.04078,5.04202,10000000.0
2009-12-10 04:49:00,5.04202,5.0423,5.0404,5.04159,16000000.0
2009-12-10 04:50:00,5.04159,5.04219,5.0402,5.04119,16000000.0
2009-12-10 04:51:00,5.04013,5.04159,5.04013,5.04124,20000000.0
2009-12-10 04:52:00,5.04186,5.04213,5.04038,5.04213,13000000.0
2009-12-10 04:53:00,5.04268,5.04284,5.04073,5.04073,11000000.0
2009-12-10 04:54:00,5.04246,5.04292,5.04144,5.04185,11000000.0
2009-12-10 04:55:00,5.04253,5.04311,5.04139,5.04302,12000000.0
2009-12-10 04:56:00,5.04262,5.04327,5.04203,5.0427,16000000.0
2009-12-10 04:57:00,5.04318,5.04342,5.04167,5.04276,7000000.0
2009-12-10 04:58:00,5.04329,5.0436,5.04159,5.04239,13000000.0
2009-12-10 04:59:00,5.0431,5.04357,5.04175,5.04304,17000000.0
2009-12-10 05:00:00,5.04318,5.04318,5.04207,5.04207,10000000.0
2009-12-10 05:01:00,5.04345,5.04351,5.04198,5.04203,13000000.0
2009-12-10 05:02:00,5.04345,5.04393,5.04197,5.04319,18000000.0
2009-12-10 05:03:00,5.04396,5.0443,5.04251,5.04251,9000000.0
2009-12-10 05:04:00,5.04255,5.04404,5.04255,5.04404,12000000.0
2009-12-10 05:05:00,5.04461,5.04461,5.04255,5.04267,10000000.0
2009-12-10 05:06:00,5.04441,5.04441,5.04264,5.04266,20000000.0
2009-12-10 05:07:00,5.04391,5.04429,5.04297,5.04297,10000000.0
2009-12-10 05:08:00,5.04443,5.04443,5.04227,5.04324,17000000.0
2009-12-10 05:09:00,5.04285,5.04358,5.04175,5.04316,15000000.0
2009-12-10 05:10:00,5.04358,5.04358,5.04211,5.04211,10000000.0
2009-12-10 05:11:00,5.0429,5.04332,5.04189,5.04258,16000000.0
2009-12-10 05:12:00,5.0434,5.04349,5.0416,5.04185,7000000.0
2009-12-10 05:13:00,5.04317,5.04317,5.0418,5.04302,12000000.0
2009-12-10 05:14:00,5.04198,5.04313,5.04141,5.0418,14000000.0
2009-12-10 05:15:00,5.04321,5.04321,5.04172,5.04172,16000000.0
2009-12-10 05:16:00,5.04321,5.04321,5.04163,5.04163,15000000.0
2009-12-10 05:17:00,5.04276,5.04331,5.04276,5.04325,10000000.0
2009-12-10 05:18:00,5.04309,5.04309,5.04167,5.04257,13000000.0
2009-12-10 05:19:00,5.04269,5.04298,5.04121,5.04298,13000000.0
2009-12-10 05:20:00,5.0427,5.04318,5.04136,5.04136,20000000.0
2009-12-10 05:21:00,5.0413,5.04273,5.0413,5.0418,9000000.0
2009-12-10 05:22:00,5.0414,5.04269,5.0414,5.04235,17000000.0
2009-12-10 05:23:00,5.0415,5.04267,5.04149,5.04149,14000000.0
2009-12-10 05:24:00,5.04273,5.04308,5.04098,5.04098,19000000.0
2009-12-10 05:25:00,5.04144,5.04247,5.04144,5.04156,13000000.0
2009-12-10 05:26:00,5.04163,5.04247,5.04034,5.0417,13000000.0
2009-12-10 05:27:00,5.04155,5.04179,5.04039,5.04159,13000000.0
2009-12-10 05:28:00,5.04182,5.04182,5.04063,5.04097,10000000.0
2009-12-10 05:29:00,5.04216,5.04216,5.03994,5.04078,17000000.0
2009-12-10 05:30:00,5.04032,5.04229,5.04032,5.04214,21000000.0
2009-12-10 05:31:00,5.04166,5.04195,5.03961,5.04103,13000000.0
2009-12-10 05:32:00,5.04004,5.04242,5.04004,5.04242,16000000.0
2009-12-10 05:33:00,5.04186,5.04197,5.04066,5.04127,13000000.0
2009-12-10 05:34:00,5.04107,5.04274,5.04072,5.04116,13000000.0
2009-12-10 05:35:00,5.04135,5.04271,5.04115,5.04119,14000000.0
2009-12-10 05:36:00,5.04245,5.04302,5.04049,5.04231,18000000.0
2009-12-10 05:37:00,5.0416,5.0424,5.04122,5.042,12000000.0
2009-12-10 05:38:00,5.04261,5.04261,5.04071,5.04122,13000000.0
2009-12-10 05:39:00,5.04197,5.04267,5.04108,5.04199,21000000.0
2009-12-10 05:40:00,5.04235,5.04304,5.04114,5.04256,14000000.0
2009-12-10 05:41:00,5.04142,5.04318,5.04142,5.04318,13000000.0
2009-12-10 05:42:00,5.04329,5.04375,5.04283,5.04372,8000000.0
2009-12-10 05:43:00,5.0436,5.04392,5.04231,5.04281,13000000.0
2009-12-10 05:44:00,5.04343,5.0443,5.04205,5.04373,13000000.0
2009-12-10 05:45:00,5.04365,5.04504,5.04258,5.04369,24000000.0
2009-12-10 05:46:00,5.04449,5.04449,5.04282,5.04282,14000000.0
2009-12-10 05:47:00,5.04382,5.04451,5.04305,5.04441,11000000.0
2009-12-10 05:48:00,5.04445,5.04509,5.04355,5.04509,18000000.0
2009-12-10 05:49:00,5.04534,5.04601,5.04472,5.04513,10000000.0
2009-12-10 05:50:00,5.04585,5.046,5.04519,5.04587,10000000.0
2009-12-10 05:51:00,5.04558,5.04613,5.04502,5.04502,11000000.0
2009-12-10 05:52:00,5.04438,5.04628,5.04438,5.04617,19000000.0
2009-12-10 05:53:00,5.04624,5.04648,5.04474,5.0449,15000000.0
2009-12-10 05:54:00,5.04498,5.04659,5.04498,5.04542,7000000.0
2009-12-10 05:55:00,5.04513,5.04687,5.04493,5.04493,12000000.0
2009-12-10 05:56:00,5.04508,5.04646,5.04429,5.04574,16000000.0
2009-12-10 05:57:00,5.04514,5.04643,5.04487,5.04643,11000000.0
2009-12-10 05:58:00,5.04681,5.04681,5.04467,5.04476,22000000.0
2009-12-10 05:59:00,5.04541,5.04592,5.04481,5.04481,9000000.0
2009-12-10 06:00:00,5.04474,5.04603,5.04432,5.04505,17000000.0
2009-12-10 06:01:00,5.0452,5.04598,5.04457,5.04577,18000000.0
2009-12-10 06:02:00,5.04527,5.04573,5.04365,5.04549,18000000.0
2009-12-10 06:03:00,5.04597,5.04597,5.04439,5.04565,16000000.0
2009-12-10 06:04:00,5.04597,5.04597,5.04506,5.04564,8000000.0
2009-12-10 06:05:00,5.0464,5.04689,5.04532,5.04554,10000000.0
2009-12-10 06:06:00,5.04718,5.04718,5.04579,5.04673,27000000.0
2009-12-10 06:07:00,5.04688,5.04765,5.04623,5.04667,17000000.0
2009-12-10 06:08:00,5.04717,5.04763,5.04465,5.04494,14000000.0
2009-12-10 06:09:00,5.04573,5.04664,5.04542,5.04611,13000000.0
2009-12-10 06:10:00,5.04457,5.04646,5.04457,5.04537,14000000.0
2009-12-10 06:11:00,5.04723,5.04772,5.04573,5.04729,16000000.0
2009-12-10 06:12:00,5.04658,5.0478,5.04658,5.0475,17000000.0
2009-12-10 06:13:00,5.04785,5.04838,5.04719,5.04732,14000000.0
2009-12-10 06:14:00,5.04878,5.04924,5.04754,5.04894,12000000.0
2009-12-10 06:15:00,5.04779,5.05012,5.04779,5.04823,13000000.0
2009-12-10 06:16:00,5.04831,5.05086,5.0482,5.0494,14000000.0
2009-12-10 06:17:00,5.05021,5.05126,5.04963,5.04963,11000000.0
2009-12-10 06:18:00,5.0502,5.0502,5.04852,5.04944,12000000.0
2009-12-10 06:19:00,5.04971,5.04971,5.04819,5.04966,19000000.0
2009-12-10 06:20:00,5.04981,5.05084,5.04881,5.05084,11000000.0
2009-12-10 06:21:00,5.05134,5.05201,5.05038,5.05098,9000000.0
2009-12-10 06:22:00,5.05149,5.05197,5.05026,5.05157,22000000.0
2009-12-10 06:23:00,5.05087,5.05169,5.05006,5.05044,18000000.0
2009-12-10 06:24:00,5.05157,5.05163,5.04947,5.04947,8000000.0
2009-12-10 06:25:00,5.04965,5.05125,5.04924,5.05125,9000000.0
2009-12-10 06:26:00,5.05146,5.0526,5.05005,5.0526,13000000.0
2009-12-10 06:27:00,5.05166,5.05236,5.05077,5.05166,15000000.0
2009-12-10 06:28:00,5.05111,5.0525,5.05077,5.05209,18000000.0
2009-12-10 06:29:00,5.05214,5.05242,5.05083,5.05179,16000000.0
2009-12-10 06:30:00,5.05188,5.05206,5.05051,5.05051,10000000.0
2009-12-10 06:31:00,5.05013,5.05157,5.04993,5.05075,13000000.0
2009-12-10 06:32:00,5.05054,5.05204,5.05038,5.05053,10000000.0
2009-12-10 06:33:00,5.05128,5.05257,5.05122,5.05252,10000000.0
2009-12-10 06:34:00,5.05219,5.0536,5.05152,5.05268,15000000.0
2009-12-10 06:35:00,5.05331,5.05404,5.05294,5.05379,13000000.0
2009-12-10 06:36:00,5.05397,5.05509,5.05247,5.05497,23000000.0
2009-12-10 06:37:00,5.05486,5.05511,5.05324,5.05334,11000000.0
2009-12-10 06:38:00,5.05352,5.05352,5.05037,5.05245,17000000.0
2009-12-10 06:39:00,5.05347,5.05364,5.05214,5.05348,8000000.0
2009-12-10 06:40:00,5.05311,5.05574,5.05311,5.05574,15000000.0
2009-12-10 06:41:00,5.05599,5.05639,5.05412,5.05639,15000000.0
2009-12-10 06:42:00,5.05601,5.05643,5.05517,5.05596,16000000.0
2009-12-10 06:43:00,5.05489,5.05567,5.05375,5.05521,12000000.0
2009-12-10 06:44:00,5.05491,5.05558,5.05335,5.05476,13000000.0
2009-12-10 06:45:00,5.05503,5.05548,5.05384,5.05474,14000000.0
2009-12-10 06:46:00,5.05533,5.05609,5.05356,5.05411,12000000.0
2009-12-10 06:47:00,5.05378,5.05453,5.05293,5.0535,11000000.0
2009-12-10 06:48:00,5.05387,5.05419,5.05249,5.05249,15000000.0
2009-12-10 06:49:00,5.05372,5.05397,5.0523,5.05318,17000000.0
2009-12-10 06:50:00,5.05332,5.05385,5.05238,5.05335,13000000.0
2009-12-10 06:51:00,5.05353,5.05387,5.05281,5.05347,8000000.0
2009-12-10 06:52:00,5.05367,5.05392,5.05213,5.0535,14000000.0
2009-12-10 06:53:00,5.05305,5.05305,5.05183,5.05251,13000000.0
2009-12-10 06:54:00,5.05255,5.0538,5.05224,5.0537,8000000.0
2009-12-10 06:55:00,5.05305,5.05305,5.05108,5.05229,10000000.0
2009-12-10 06:56:00,5.05188,5.05281,5.05134,5.0514,11000000.0
2009-12-10 06:57:00,5.05254,5.05254,5.05104,5.05218,17000000.0
2009-12-10 06:58:00,5.05131,5.05212,5.05072,5.05074,12000000.0
2009-12-10 06:59:00,5.05165,5.05249,5.05138,5.05249,14000000.0
2009-12-10 07:00:00,5.05153,5.05219,5.05091,5.05219,11000000.0
2009-12-10 07:01:00,5.05179,5.05285,5.05121,5.05274,10000000.0
2009-12-10 07:02:00,5.05296,5.05427,5.05208,5.05211,14000000.0
2009-12-10 07:03:00,5.05248,5.05335,5.05248,5.05327,7000000.0
2009-12-10 07:04:00,5.05299,5.05398,5.05255,5.05255,16000000.0
2009-12-10 07:05:00,5.0523,5.05386,5.0523,5.05265,15000000.0
2009-12-10 07:06:00,5.05289,5.05365,5.05194,5.05194,16000000.0
2009-12-10 07:07:00,5.05344,5.05353,5.0522,5.05278,12000000.0
2009-12-10 07:08:00,5.05384,5.05396,5.05184,5.05184,8000000.0
2009-12-10 07:09:00,5.05176,5.05186,5.05086,5.05111,8000000.0
2009-12-10 07:10:00,5.05084,5.05146,5.04985,5.05117,16000000.0
2009-12-10 07:11:00,5.05159,5.05159,5.05013,5.05103,17000000.0
2009-12-10 07:12:00,5.0511,5.0511,5.04978,5.04978,20000000.0
2009-12-10 07:13:00,5.05089,5.05138,5.04964,5.0506,18000000.0
2009-12-10 07:14:00,5.05114,5.05168,5.05012,5.05027,11000000.0
2009-12-10 07:15:00,5.05162,5.05162,5.04998,5.04998,18000000.0
2009-12-10 07:16:00,5.0507,5.05095,5.04947,5.05056,18000000.0
2009-12-10 07:17:00,5.05064,5.0516,5.04921,5.0515,12000000.0
2009-12-10 07:18:00,5.0509,5.0509,5.04925,5.04986,18000000.0
2009-12-10 07:19:00,5.04953,5.0509,5.04904,5.0509,14000000.0
2009-12-10 07:20:00,5.05047,5.05047,5.04863,5.04863,18000000.0
2009-12-10 07:21:00,5.05085,5.05099,5.04929,5.0504,13000000.0
2009-12-10 07:22:00,5.05085,5.05087,5.04928,5.05061,14000000.0
2009-12-10 07:23:00,5.05039,5.05096,5.04975,5.05096,15000000.0
2009-12-10 07:24:00,5.05061,5.05091,5.04927,5.05075,16000000.0
2009-12-10 07:25:00,5.05131,5.05298,5.05022,5.05095,15000000.0
2009-12-10 07:26:00,5.05371,5.05451,5.05211,5.05451,13000000.0
2009-12-10 07:27:00,5.05266,5.05551,5.05266,5.05551,12000000.0
2009-12-10 07:28:00,5.05519,5.05533,5.05236,5.05263,22000000.0
2009-12-10 07:29:00,5.05212,5.05427,5.05212,5.05297,16000000.0
2009-12-10 07:30:00,5.05381,5.05381,5.05213,5.05249,14000000.0
2009-12-10 07:31:00,5.0517,5.05303,5.05122,5.0527,13000000.0
2009-12-10 07:32:00,5.05079,5.05206,5.05068,5.05206,9000000.0
2009-12-10 07:33:00,5.05182,5.05196,5.05094,5.05094,7000000.0
2009-12-10 07:34:00,5.05241,5.05319,5.05138,5.05282,18000000.0
2009-12-10 07:35:00,5.0529,5.0541,5.0515,5.0541,9000000.0
2009-12-10 07:36:00,5.05468,5.05468,5.05307,5.0544,13000000.0
2009-12-10 07:37:00,5.0547,5.05532,5.05339,5.05355,11000000.0
2009-12-10 07:38:00,5.05452,5.05574,5.05401,5.05572,11000000.0
2009-12-10 07:39:00,5.05557,5.05557,5.05115,5.05317,19000000.0
2009-12-10 07:40:00,5.05198,5.05271,5.05127,5.05127,11000000.0
2009-12-10 07:41:00,5.05256,5.05323,5.05179,5.05298,7000000.0
2009-12-10 07:42:00,5.05151,5.0527,5.0501,5.0501,13000000.0
2009-12-10 07:43:00,5.05127,5.05184,5.04991,5.05161,14000000.0
2009-12-10 07:44:00,5.05134,5.05164,5.05044,5.05164,10000000.0
2009-12-10 07:45:00,5.05176,5.05201,5.05075,5.0515,8000000.0
2009-12-10 07:46:00,5.05248,5.05377,5.05162,5.05292,13000000.0
2009-12-10 07:47:00,5.05197,5.05344,5.05145,5.05145,15000000.0
2009-12-10 07:48:00,5.05304,5.05432,5.05241,5.05241,13000000.0
2009-12-10 07:49:00,5.05214,5.05483,5.05207,5.05415,10000000.0
2009-12-10 07:50:00,5.05312,5.05443,5.05257,5.05261,17000000.0
2009-12-10 07:51:00,5.0531,5.05455,5.05286,5.05445,16000000.0
2009-12-10 07:52:00,5.05445,5.05445,5.05323,5.05372,13000000.0
2009-12-10 07:53:00,5.05365,5.05441,5.05359,5.05441,10000000.0
2009-12-10 07:54:00,5.05422,5.05422,5.05237,5.05282,11000000.0
2009-12-10 07:55:00,5.05412,5.05412,5.052,5.05325,12000000.0
2009-12-10 07:56:00,5.05231,5.05386,5.05218,5.05386,13000000.0
2009-12-10 07:57:00,5.05313,5.05351,5.05228,5.05333,8000000.0
2009-12-10 07:58:00,5.05329,5.05432,5.0517,5.05305,14000000.0
2009-12-10 07:59:00,5.05427,5.05546,5.05346,5.05431,15000000.0
2009-12-10 08:00:00,5.05483,5.0549,5.05291,5.05419,10000000.0
2009-12-10 08:01:00,5.05323,5.05331,5.05176,5.0533,13000000.0
2009-12-10 08:02:00,5.0511,5.05269,5.05088,5.05088,14000000.0
2009-12-10 08:03:00,5.05135,5.05195,5.05047,5.05195,12000000.0
2009-12-10 08:04:00,5.05106,5.05182,5.05073,5.05125,16000000.0
2009-12-10 08:05:00,5.05148,5.05267,5.05101,5.05101,14000000.0
2009-12-10 08:06:00,5.05109,5.05128,5.04996,5.05101,19000000.0
2009-12-10 08:07:00,5.04949,5.05162,5.04949,5.05086,19000000.0
2009-12-10 08:08:00,5.05043,5.05205,5.05042,5.05042,11000000.0
2009-12-10 08:09:00,5.05139,5.05183,5.05026,5.05027,10000000.0
2009-12-10 08:10:00,5.0506,5.05368,5.0506,5.05249,16000000.0
2009-12-10 08:11:00,5.0528,5.05318,5.05191,5.05252,9000000.0
2009-12-10 08:12:00,5.05175,5.05266,5.05112,5.05266,10000000.0
2009-12-10 08:13:00,5.0527,5.05338,5.05175,5.05306,11000000.0
2009-12-10 08:14:00,5.05321,5.05321,5.05146,5.05146,12000000.0
2009-12-10 08:15:00,5.05241,5.05312,5.05124,5.05245,15000000.0
2009-12-10 08:16:00,5.05245,5.05245,5.04992,5.05103,14000000.0
2009-12-10 08:17:00,5.05005,5.05157,5.05005,5.05107,10000000.0
2009-12-10 08:18:00,5.05015,5.05104,5.04971,5.05081,9000000.0
2009-12-10 08:19:00,5.04964,5.05082,5.04964,5.05027,11000000.0
2009-12-10 08:20:00,5.05038,5.05114,5.04987,5.05061,11000000.0
2009-12-10 08:21:00,5.04936,5.05122,5.04936,5.05096,20000000.0
2009-12-10 08:22:00,5.05083,5.05083,5.04938,5.05055,8000000.0
2009-12-10 08:23:00,5.0498,5.05074,5.0496,5.0496,12000000.0
2009-12-10 08:24:00,5.0504,5.05255,5.0504,5.05194,13000000.0
2009-12-10 08:25:00,5.05353,5.05389,5.0521,5.05322,12000000.0
2009-12-10 08:26:00,5.05309,5.05309,5.05135,5.05135,13000000.0
2009-12-10 08:27:00,5.05184,5.05219,5.05105,5.05217,11000000.0
2009-12-10 08:28:00,5.05168,5.05208,5.0508,5.05159,8000000.0
2009-12-10 08:29:00,5.05213,5.05254,5.0513,5.05216,12000000.0
2009-12-10 08:30:00,5.05254,5.05273,5.05107,5.05107,11000000.0
2009-12-10 08:31:00,5.05176,5.05249,5.05103,5.05103,10000000.0
2009-12-10 08:32:00,5.05156,5.05265,5.05024,5.05024,13000000.0
2009-12-10 08:33:00,5.05152,5.05171,5.05047,5.05081,11000000.0
2009-12-10 08:34:00,5.05048,5.05217,5.05026,5.05145,17000000.0
2009-12-10 08:35:00,5.05164,5.05165,5.05063,5.05128,11000000.0
2009-12-10 08:36:00,5.05065,5.05133,5.05036,5.05118,10000000.0
2009-12-10 08:37:00,5.05146,5.05163,5.04977,5.05122,9000000.0
2009-12-10 08:38:00,5.0501,5.05096,5.04969,5.05033,18000000.0
2009-12-10 08:39:00,5.05112,5.05112,5.04934,5.04934,8000000.0
2009-12-10 08:40:00,5.04983,5.05076,5.04889,5.04889,7000000.0
2009-12-10 08:41:00,5.0501,5.05025,5.04828,5.04945,16000000.0
2009-12-10 08:42:00,5.04858,5.05045,5.04837,5.04934,14000000.0
2009-12-10 08:43:00,5.05001,5.05001,5.04854,5.04854,12000000.0
2009-12-10 08:44:00,5.04963,5.05019,5.04917,5.05019,9000000.0
2009-12-10 08:45:00,5.05038,5.05078,5.04928,5.05,18000000.0
2009-12-10 08:46:00,5.05176,5.05176,5.04978,5.05061,14000000.0
2009-12-10 08:47:00,5.05167,5.05167,5.05019,5.05105,18000000.0
2009-12-10 08:48:00,5.05189,5.05189,5.0506,5.05149,12000000.0
2009-12-10 08:49:00,5.05128,5.05203,5.04996,5.05141,14000000.0
2009-12-10 08:50:00,5.05161,5.05167,5.05028,5.05065,16000000.0
2009-12-10 08:51:00,5.05075,5.05169,5.05027,5.0515,21000000.0
2009-12-10 08:52:00,5.05123,5.05205,5.05072,5.05127,20000000.0
2009-12-10 08:53:00,5.04959,5.05034,5.04917,5.04985,7000000.0
2009-12-10 08:54:00,5.04908,5.05018,5.04902,5.04917,17000000.0
2009-12-10 08:55:00,5.04954,5.05128,5.04916,5.05128,12000000.0
2009-12-10 08:56:00,5.0508,5.0508,5.04766,5.04906,17000000.0
2009-12-10 08:57:00,5.04808,5.04909,5.04733,5.04909,16000000.0
2009-12-10 08:58:00,5.0491,5.0491,5.04718,5.04885,12000000.0
2009-12-10 08:59:00,5.0489,5.04976,5.04763,5.04976,13000000.0
2009-12-10 09:00:00,5.0493,5.0493,5.04745,5.04916,17000000.0
2009-12-10 09:01:00,5.04771,5.04908,5.04699,5.04699,13000000.0
2009-12-10 09:02:00,5.04817,5.04817,5.04611,5.04682,8000000.0
2009-12-10 09:03:00,5.04648,5.047,5.04493,5.04584,16000000.0
2009-12-10 09:04:00,5.0462,5.0462,5.04389,5.04469,8000000.0
2009-12-10 09:05:00,5.0446,5.0453,5.04374,5.04461,11000000.0
2009-12-10 09:06:00,5.04598,5.04652,5.04371,5.04594,10000000.0
2009-12-10 09:07:00,5.04679,5.04687,5.04549,5.04566,10000000.0
2009-12-10 09:08:00,5.04661,5.04672,5.04499,5.04652,19000000.0
2009-12-10 09:09:00,5.04623,5.04623,5.04481,5.04595,16000000.0
2009-12-10 09:10:00,5.04633,5.04633,5.04425,5.0453,8000000.0
2009-12-10 09:11:00,5.04518,5.04547,5.04429,5.0446,11000000.0
2009-12-10 09:12:00,5.04501,5.04547,5.04269,5.04269,16000000.0
2009-12-10 09:13:00,5.04455,5.04509,5.04305,5.04509,15000000.0
2009-12-10 09:14:00,5.04502,5.04502,5.04269,5.04269,17000000.0
2009-12-10 09:15:00,5.0437,5.04638,5.0437,5.04552,12000000.0
2009-12-10 09:16:00,5.0444,5.04625,5.04433,5.04552,14000000.0
2009-12-10 09:17:00,5.04572,5.0459,5.04401,5.04401,14000000.0
2009-12-10 09:18:00,5.04447,5.04615,5.04385,5.04548,18000000.0
2009-12-10 09:19:00,5.04521,5.04667,5.045,5.04667,14000000.0
2009-12-10 09:20:00,5.04716,5.04716,5.04549,5.04639,18000000.0
2009-12-10 09:21:00,5.04617,5.047,5.04539,5.04645,17000000.0
2009-12-10 09:22:00,5.0476,5.04792,5.04642,5.04766,13000000.0
2009-12-10 09:23:00,5.04846,5.04846,5.04624,5.04695,12000000.0
2009-12-10 09:24:00,5.04559,5.04708,5.04559,5.04674,14000000.0
2009-12-10 09:25:00,5.04671,5.04704,5.04468,5.04611,9000000.0
2009-12-10 09:26:00,5.04605,5.04739,5.04527,5.04739,13000000.0
2009-12-10 09:27:00,5.04663,5.04733,5.04529,5.04703,13000000.0
2009-12-10 09:28:00,5.04556,5.04688,5.04507,5.04623,19000000.0
2009-12-10 09:29:00,5.04721,5.04736,5.04585,5.04736,14000000.0
2009-12-10 09:30:00,5.0466,5.04729,5.046,5.046,15000000.0
2009-12-10 09:31:00,5.0477,5.04803,5.04644,5.04803,11000000.0
2009-12-10 09:32:00,5.04672,5.04804,5.04624,5.04734,16000000.0
2009-12-10 09:33:00,5.04811,5.04854,5.04656,5.04656,9000000.0
2009-12-10 09:34:00,5.04734,5.04872,5.04711,5.0476,18000000.0
2009-12-10 09:35:00,5.04793,5.04882,5.04686,5.0469,14000000.0
2009-12-10 09:36:00,5.04872,5.05007,5.04754,5.04969,16000000.0
2009-12-10 09:37:00,5.04977,5.05013,5.04841,5.04935,20000000.0
2009-12-10 09:38:00,5.04726,5.0501,5.04726,5.0495,19000000.0
2009-12-10 09:39:00,5.0508,5.05199,5.04945,5.05185,16000000.0
2009-12-10 09:40:00,5.05211,5.05254,5.05091,5.05166,12000000.0
2009-12-10 09:41:00,5.05148,5.05237,5.05009,5.05188,18000000.0
2009-12-10 09:42:00,5.05232,5.05251,5.05046,5.05046,16000000.0
2009-12-10 09:43:00,5.05172,5.05177,5.05032,5.05078,15000000.0
2009-12-10 09:44:00,5.05162,5.0531,5.05067,5.05282,13000000.0
2009-12-10 09:45:00,5.05332,5.0539,5.05141,5.05287,13000000.0
2009-12-10 09:46:00,5.05264,5.05326,5.05086,5.05263,17000000.0
2009-12-10 09:47:00,5.05294,5.05303,5.05138,5.05138,13000000.0
2009-12-10 09:48:00,5.05234,5.0525,5.05003,5.05145,16000000.0
2009-12-10 09:49:00,5.0512,5.05212,5.05078,5.05184,17000000.0
2009-12-10 09:50:00,5.05229,5.05336,5.05123,5.05331,12000000.0
2009-12-10 09:51:00,5.05126,5.05306,5.05126,5.05127,16000000.0
2009-12-10 09:52:00,5.05264,5.05419,5.05216,5.0539,16000000.0
2009-12-10 09:53:00,5.05467,5.05467,5.05276,5.05276,15000000.0
2009-12-10 09:54:00,5.05334,5.05364,5.05224,5.05266,15000000.0
2009-12-10 09:55:00,5.05209,5.05453,5.05209,5.05445,15000000.0
2009-12-10 09:56:00,5.05423,5.05521,5.05275,5.05291,17000000.0
2009-12-10 09:57:00,5.05394,5.05394,5.05209,5.05347,12000000.0
2009-12-10 09:58:00,5.05392,5.05392,5.05246,5.05325,14000000.0
2009-12-10 09:59:00,5.05317,5.05448,5.05297,5.05448,10000000.0
2009-12-10 10:00:00,5.05404,5.05664,5.05398,5.05635,11000000.0
2009-12-10 10:01:00,5.05769,5.05898,5.05596,5.05877,24000000.0
2009-12-10 10:02:00,5.05833,5.05896,5.05704,5.05756,14000000.0
2009-12-10 10:03:00,5.05649,5.0576,5.0545,5.05626,16000000.0
2009-12-10 10:04:00,5.0551,5.05598,5.05414,5.0547,10000000.0
2009-12-10 10:05:00,5.0546,5.0546,5.05336,5.05451,10000000.0
2009-12-10 10:06:00,5.05399,5.05405,5.05055,5.0506,9000000.0
2009-12-10 10:07:00,5.05165,5.05189,5.0502,5.05095,11000000.0
2009-12-10 10:08:00,5.05213,5.05213,5.05079,5.05123,9000000.0
2009-12-10 10:09:00,5.05101,5.05118,5.04955,5.05096,11000000.0
2009-12-10 10:10:00,5.04908,5.05125,5.04874,5.05125,15000000.0
2009-12-10 10:11:00,5.05082,5.05304,5.05025,5.05304,16000000.0
2009-12-10 10:12:00,5.05247,5.05247,5.05038,5.05163,19000000.0
2009-12-10 10:13:00,5.05172,5.05224,5.05097,5.05182,9000000.0
2009-12-10 10:14:00,5.0524,5.05257,5.05084,5.05146,11000000.0
2009-12-10 10:15:00,5.05225,5.05225,5.05099,5.05099,8000000.0
2009-12-10 10:16:00,5.05072,5.05295,5.05072,5.05295,17000000.0
2009-12-10 10:17:00,5.05231,5.05319,5.05152,5.05278,16000000.0
2009-12-10 10:18:00,5.05405,5.05505,5.05314,5.05445,16000000.0
2009-12-10 10:19:00,5.0544,5.05537,5.05323,5.05496,17000000.0
2009-12-10 10:20:00,5.05602,5.05672,5.05444,5.05672,16000000.0
2009-12-10 10:21:00,5.05707,5.0573,5.0562,5.05711,7000000.0
2009-12-10 10:22:00,5.05691,5.05788,5.05604,5.05788,10000000.0
2009-12-10 10:23:00,5.05743,5.05743,5.05546,5.05546,14000000.0
2009-12-10 10:24:00,5.05747,5.05751,5.05471,5.0558,13000000.0
2009-12-10 10:25:00,5.05558,5.05558,5.05283,5.05364,12000000.0
2009-12-10 10:26:00,5.05365,5.05365,5.05227,5.05324,11000000.0
2009-12-10 10:27:00,5.05479,5.05605,5.05373,5.05605,13000000.0
2009-12-10 10:28:00,5.05593,5.05593,5.05369,5.05461,13000000.0
2009-12-10 10:29:00,5.05495,5.05554,5.05411,5.05496,11000000.0
2009-12-10 10:30:00,5.05483,5.05548,5.05365,5.05408,9000000.0
2009-12-10 10:31:00,5.05498,5.05593,5.05381,5.05509,16000000.0
2009-12-10 10:32:00,5.05571,5.05656,5.05532,5.05656,9000000.0
2009-12-10 10:33:00,5.0584,5.06164,5.05679,5.05946,12000000.0
2009-12-10 10:34:00,5.06135,5.06196,5.05976,5.06009,11000000.0
2009-12-10 10:35:00,5.05908,5.05962,5.05615,5.05673,17000000.0
2009-12-10 10:36:00,5.05727,5.05727,5.05473,5.05632,10000000.0
2009-12-10 10:37:00,5.05536,5.05582,5.05397,5.05537,15000000.0
2009-12-10 10:38:00,5.05391,5.05536,5.05376,5.05502,17000000.0
2009-12-10 10:39:00,5.05474,5.05474,5.05227,5.05262,13000000.0
2009-12-10 10:40:00,5.05222,5.05287,5.05137,5.05287,10000000.0
2009-12-10 10:41:00,5.05178,5.05281,5.05051,5.0519,15000000.0
2009-12-10 10:42:00,5.05093,5.05272,5.05063,5.05202,12000000.0
2009-12-10 10:43:00,5.05175,5.0526,5.04984,5.05124,13000000.0
2009-12-10 10:44:00,5.05223,5.05324,5.05128,5.05324,12000000.0
2009-12-10 10:45:00,5.05353,5.05353,5.0509,5.0509,13000000.0
2009-12-10 10:46:00,5.04968,5.05102,5.04749,5.04796,13000000.0
2009-12-10 10:47:00,5.04942,5.05023,5.04812,5.04848,7000000.0
2009-12-10 10:48:00,5.05039,5.05072,5.0491,5.0491,12000000.0
2009-12-10 10:49:00,5.05032,5.05048,5.04972,5.05036,10000000.0
2009-12-10 10:50:00,5.05044,5.05201,5.04968,5.05196,14000000.0
2009-12-10 10:51:00,5.05032,5.05079,5.04859,5.04859,11000000.0
2009-12-10 10:52:00,5.04895,5.04895,5.04694,5.04876,20000000.0
2009-12-10 10:53:00,5.04797,5.04892,5.04747,5.04747,9000000.0
2009-12-10 10:54:00,5.04895,5.04905,5.04729,5.04901,18000000.0
2009-12-10 10:55:00,5.04734,5.05007,5.04734,5.04793,10000000.0
2009-12-10 10:56:00,5.04796,5.04951,5.04782,5.04934,11000000.0
2009-12-10 10:57:00,5.04956,5.05033,5.04916,5.04951,8000000.0
2009-12-10 10:58:00,5.04891,5.05021,5.04871,5.04963,10000000.0
2009-12-10 10:59:00,5.05029,5.05029,5.04896,5.04986,10000000.0
2009-12-10 11:00:00,5.05009,5.05109,5.04955,5.04998,15000000.0
2009-12-10 11:01:00,5.0515,5.05248,5.04965,5.05248,12000000.0
2009-12-10 11:02:00,5.05279,5.05315,5.05113,5.05234,8000000.0
2009-12-10 11:03:00,5.05195,5.05256,5.05066,5.05089,11000000.0
2009-12-10 11:04:00,5.05123,5.05324,5.05123,5.05322,15000000.0
2009-12-10 11:05:00,5.05149,5.0537,5.05084,5.05257,17000000.0
2009-12-10 11:06:00,5.0513,5.05198,5.04922,5.05028,12000000.0
2009-12-10 11:07:00,5.05105,5.05123,5.04938,5.05072,11000000.0
2009-12-10 11:08:00,5.05076,5.05207,5.05036,5.05207,22000000.0
2009-12-10 11:09:00,5.05068,5.0523,5.05055,5.05169,9000000.0
2009-12-10 11:10:00,5.053,5.05307,5.05106,5.05307,16000000.0
2009-12-10 11:11:00,5.05451,5.05521,5.05252,5.0535,7000000.0
2009-12-10 11:12:00,5.05438,5.05453,5.05241,5.05423,15000000.0
2009-12-10 11:13:00,5.05543,5.05638,5.05424,5.05628,11000000.0
2009-12-10 11:14:00,5.05567,5.05583,5.0525,5.05373,18000000.0
2009-12-10 11:15:00,5.0534,5.05403,5.05285,5.05378,11000000.0
2009-12-10 11:16:00,5.05322,5.05322,5.05139,5.05293,13000000.0
2009-12-10 11:17:00,5.05217,5.05291,5.05107,5.0522,13000000.0
2009-12-10 11:18:00,5.05228,5.05236,5.05113,5.05129,9000000.0
2009-12-10 11:19:00,5.05289,5.05328,5.05146,5.05282,17000000.0
2009-12-10 11:20:00,5.05282,5.05308,5.05049,5.05114,14000000.0
2009-12-10 11:21:00,5.05243,5.05316,5.05112,5.05127,14000000.0
2009-12-10 11:22:00,5.05171,5.05315,5.05124,5.05294,22000000.0
2009-12-10 11:23:00,5.05108,5.05209,5.04952,5.04952,8000000.0
2009-12-10 11:24:00,5.05002,5.05176,5.04975,5.05176,18000000.0
2009-12-10 11:25:00,5.05054,5.05183,5.05054,5.05061,9000000.0
2009-12-10 11:26:00,5.05191,5.05229,5.05059,5.0521,15000000.0
2009-12-10 11:27:00,5.05137,5.05258,5.05033,5.05033,10000000.0
2009-12-10 11:28:00,5.05182,5.05222,5.0504,5.05129,13000000.0
2009-12-10 11:29:00,5.05085,5.05245,5.0504,5.05231,17000000.0
2009-12-10 11:30:00,5.05256,5.05264,5.05037,5.05159,13000000.0
2009-12-10 11:31:00,5.05149,5.05232,5.05001,5.05232,12000000.0
2009-12-10 11:32:00,5.05064,5.05213,5.05052,5.05145,20000000.0
2009-12-10 11:33:00,5.05182,5.05217,5.05039,5.05213,16000000.0
2009-12-10 11:34:00,5.05245,5.05332,5.0511,5.05332,13000000.0
2009-12-10 11:35:00,5.05303,5.05319,5.05132,5.05218,14000000.0
2009-12-10 11:36:00,5.04994,5.05178,5.04989,5.05178,11000000.0
2009-12-10 11:37:00,5.05032,5.05218,5.05018,5.05138,16000000.0
2009-12-10 11:38:00,5.05118,5.05307,5.05091,5.05307,8000000.0
2009-12-10 11:39:00,5.05316,5.05338,5.05107,5.05107,11000000.0
2009-12-10 11:40:00,5.05106,5.05176,5.05029,5.0515,12000000.0
2009-12-10 11:41:00,5.05108,5.05133,5.05013,5.05132,10000000.0
2009-12-10 11:42:00,5.05104,5.05139,5.05009,5.0511,10000000.0
2009-12-10 11:43:00,5.05036,5.05036,5.04858,5.04881,17000000.0
2009-12-10 11:44:00,5.05116,5.05146,5.04958,5.04974,15000000.0
2009-12-10 11:45:00,5.04998,5.05094,5.04913,5.04998,16000000.0
2009-12-10 11:46:00,5.05012,5.05189,5.04955,5.05187,7000000.0
2009-12-10 11:47:00,5.05175,5.05175,5.04996,5.0508,16000000.0
2009-12-10 11:48:00,5.0515,5.0515,5.04937,5.0504,13000000.0
2009-12-10 11:49:00,5.05049,5.05099,5.04983,5.05018,10000000.0
2009-12-10 11:50:00,5.05119,5.0515,5.05012,5.0515,12000000.0
2009-12-10 11:51:00,5.05055,5.05347,5.0498,5.05342,14000000.0
2009-12-10 11:52:00,5.05306,5.05372,5.05263,5.05372,18000000.0
2009-12-10 11:53:00,5.05338,5.05338,5.05177,5.05179,16000000.0
2009-12-10 11:54:00,5.05357,5.05357,5.05161,5.0531,8000000.0
2009-12-10 11:55:00,5.05269,5.0529,5.05141,5.05222,8000000.0
2009-12-10 11:56:00,5.05283,5.05305,5.05173,5.05305,8000000.0
2009-12-10 11:57:00,5.05206,5.05337,5.052,5.05229,11000000.0
2009-12-10 11:58:00,5.05297,5.05303,5.05162,5.05288,14000000.0
2009-12-10 11:59:00,5.0531,5.0531,5.05112,5.05112,11000000.0
2009-12-10 12:00:00,5.05167,5.05394,5.0514,5.0518,15000000.0
2009-12-10 12:01:00,5.05206,5.05206,5.05004,5.05104,13000000.0
2009-12-10 12:02:00,5.05105,5.05158,5.04987,5.05081,15000000.0
2009-12-10 12:03:00,5.05104,5.05154,5.05007,5.05154,11000000.0
2009-12-10 12:04:00,5.04957,5.05138,5.04957,5.05134,9000000.0
2009-12-10 12:05:00,5.05167,5.05167,5.04847,5.04969,9000000.0
2009-12-10 12:06:00,5.04858,5.0502,5.04742,5.04742,15000000.0
2009-12-10 12:07:00,5.04878,5.04878,5.04474,5.04668,11000000.0
2009-12-10 12:08:00,5.0465,5.04738,5.04568,5.04738,8000000.0
2009-12-10 12:09:00,5.04722,5.04746,5.04642,5.04746,18000000.0
2009-12-10 12:10:00,5.04827,5.04827,5.04637,5.04637,14000000.0
2009-12-10 12:11:00,5.04631,5.04724,5.04539,5.04645,9000000.0
2009-12-10 12:12:00,5.04582,5.04682,5.0445,5.04558,18000000.0
2009-12-10 12:13:00,5.04398,5.04631,5.04398,5.04608,12000000.0
2009-12-10 12:14:00,5.04673,5.04731,5.0457,5.04731,10000000.0
2009-12-10 12:15:00,5.0474,5.0477,5.04621,5.04731,8000000.0
2009-12-10 12:16:00,5.04719,5.04719,5.04469,5.04621,14000000.0
2009-12-10 12:17:00,5.04564,5.04585,5.04408,5.04558,13000000.0
2009-12-10 12:18:00,5.04551,5.04551,5.04293,5.04381,10000000.0
2009-12-10 12:19:00,5.04431,5.04436,5.04319,5.04436,11000000.0
2009-12-10 12:20:00,5.04384,5.0444,5.04308,5.04367,8000000.0
2009-12-10 12:21:00,5.04381,5.04402,5.04257,5.04402,20000000.0
2009-12-10 12:22:00,5.0437,5.04474,5.04312,5.04455,14000000.0
2009-12-10 12:23:00,5.04473,5.04511,5.04374,5.04506,11000000.0
2009-12-10 12:24:00,5.04451,5.04491,5.04325,5.04491,17000000.0
2009-12-10 12:25:00,5.04559,5.04559,5.04419,5.04458,12000000.0
2009-12-10 12:26:00,5.04546,5.04556,5.04424,5.04556,7000000.0
2009-12-10 12:27:00,5.04518,5.04523,5.04315,5.04413,7000000.0
2009-12-10 12:28:00,5.04389,5.04556,5.04294,5.04556,19000000.0
2009-12-10 12:29:00,5.0442,5.04537,5.04317,5.04537,12000000.0
2009-12-10 12:30:00,5.045,5.04509,5.04378,5.04475,10000000.0
2009-12-10 12:31:00,5.04503,5.04594,5.04399,5.04594,12000000.0
2009-12-10 12:32:00,5.04442,5.04654,5.04439,5.04552,12000000.0
2009-12-10 12:33:00,5.04575,5.04617,5.04483,5.04546,15000000.0
2009-12-10 12:34:00,5.04588,5.04631,5.04488,5.04567,12000000.0
2009-12-10 12:35:00,5.04664,5.0471,5.04535,5.0471,12000000.0
2009-12-10 12:36:00,5.04564,5.04737,5.04561,5.04728,15000000.0
2009-12-10 12:37:00,5.04735,5.04806,5.04628,5.04806,8000000.0
2009-12-10 12:38:00,5.04855,5.04855,5.04622,5.04705,15000000.0
2009-12-10 12:39:00,5.04555,5.04766,5.04484,5.04613,14000000.0
2009-12-10 12:40:00,5.04516,5.04633,5.04511,5.04633,18000000.0
2009-12-10 12:41:00,5.04616,5.04616,5.04419,5.04498,11000000.0
2009-12-10 12:42:00,5.04359,5.04585,5.04342,5.04585,17000000.0
2009-12-10 12:43:00,5.04504,5.04599,5.04367,5.04517,11000000.0
2009-12-10 12:44:00,5.0437,5.04405,5.04219,5.04284,13000000.0
2009-12-10 12:45:00,5.04277,5.04366,5.04209,5.04209,10000000.0
2009-12-10 12:46:00,5.04327,5.04478,5.04194,5.04431,20000000.0
2009-12-10 12:47:00,5.04413,5.04413,5.04323,5.04391,10000000.0
2009-12-10 12:48:00,5.044,5.044,5.04265,5.04287,10000000.0
2009-12-10 12:49:00,5.04465,5.04465,5.0428,5.04375,15000000.0
2009-12-10 12:50:00,5.04365,5.04365,5.04211,5.04226,14000000.0
2009-12-10 12:51:00,5.04251,5.04467,5.04251,5.04349,14000000.0
2009-12-10 12:52:00,5.04391,5.04429,5.04288,5.04288,9000000.0
2009-12-10 12:53:00,5.04431,5.04431,5.04264,5.04289,9000000.0
2009-12-10 12:54:00,5.04244,5.04395,5.04241,5.04289,20000000.0
2009-12-10 12:55:00,5.04324,5.04349,5.04195,5.04205,12000000.0
2009-12-10 12:56:00,5.0427,5.0437,5.04219,5.04328,7000000.0
2009-12-10 12:57:00,5.0434,5.04344,5.04173,5.04344,13000000.0
2009-12-10 12:58:00,5.04245,5.04323,5.04162,5.04162,16000000.0
2009-12-10 12:59:00,5.04231,5.04335,5.04196,5.04249,14000000.0
2009-12-10 13:00:00,5.04226,5.04279,5.04106,5.04256,12000000.0
2009-12-10 13:01:00,5.0422,5.0422,5.03985,5.04035,17000000.0
2009-12-10 13:02:00,5.04092,5.04144,5.04012,5.04116,10000000.0
2009-12-10 13:03:00,5.04182,5.04182,5.03966,5.04129,22000000.0
2009-12-10 13:04:00,5.04042,5.04188,5.04,5.04,20000000.0
2009-12-10 13:05:00,5.04116,5.04209,5.03993,5.04093,14000000.0
2009-12-10 13:06:00,5.04186,5.04259,5.04063,5.04176,17000000.0
2009-12-10 13:07:00,5.04119,5.04247,5.04067,5.04238,22000000.0
2009-12-10 13:08:00,5.04272,5.04281,5.04108,5.04229,12000000.0
2009-12-10 13:09:00,5.04163,5.04322,5.04111,5.0419,12000000.0
2009-12-10 13:10:00,5.04307,5.04307,5.04147,5.04201,20000000.0
2009-12-10 13:11:00,5.04222,5.04395,5.04157,5.04395,12000000.0
2009-12-10 13:12:00,5.04412,5.04427,5.0426,5.04427,16000000.0
2009-12-10 13:13:00,5.04447,5.0445,5.04282,5.04282,14000000.0
2009-12-10 13:14:00,5.04456,5.04484,5.04328,5.04433,17000000.0
2009-12-10 13:15:00,5.04457,5.04477,5.04353,5.04445,7000000.0
2009-12-10 13:16:00,5.04409,5.04457,5.04322,5.04339,9000000.0
2009-12-10 13:17:00,5.04501,5.04589,5.04302,5.04302,15000000.0
2009-12-10 13:18:00,5.04426,5.04486,5.04314,5.04486,17000000.0
2009-12-10 13:19:00,5.04552,5.04622,5.04409,5.04596,15000000.0
2009-12-10 13:20:00,5.0462,5.04674,5.04522,5.04632,12000000.0
2009-12-10 13:21:00,5.0468,5.0468,5.04458,5.0456,24000000.0
2009-12-10 13:22:00,5.04642,5.04642,5.04434,5.04532,12000000.0
2009-12-10 13:23:00,5.04646,5.04685,5.04531,5.04555,12000000.0
2009-12-10 13:24:00,5.04683,5.04683,5.04352,5.0441,18000000.0
2009-12-10 13:25:00,5.04407,5.04461,5.04219,5.04345,12000000.0
2009-12-10 13:26:00,5.04333,5.04333,5.04156,5.04295,12000000.0
2009-12-10 13:27:00,5.04309,5.04309,5.04085,5.04143,9000000.0
2009-12-10 13:28:00,5.04134,5.04214,5.04029,5.04148,15000000.0
2009-12-10 13:29:00,5.04159,5.04166,5.03974,5.03974,14000000.0
2009-12-10 13:30:00,5.04059,5.04078,5.03919,5.04006,11000000.0
2009-12-10 13:31:00,5.0401,5.0412,5.03968,5.03968,11000000.0
2009-12-10 13:32:00,5.04144,5.04198,5.04019,5.04198,8000000.0
2009-12-10 13:33:00,5.04173,5.04263,5.04047,5.04263,14000000.0
2009-12-10 13:34:00,5.04262,5.04262,5.04143,5.04229,11000000.0
2009-12-10 13:35:00,5.04151,5.04216,5.03989,5.04009,16000000.0
2009-12-10 13:36:00,5.04082,5.04114,5.0396,5.04114,8000000.0
2009-12-10 13:37:00,5.04171,5.04178,5.03981,5.04091,17000000.0
2009-12-10 13:38:00,5.03998,5.04115,5.03981,5.03989,14000000.0
2009-12-10 13:39:00,5.0424,5.04246,5.04076,5.04204,10000000.0
2009-12-10 13:40:00,5.04064,5.04164,5.04059,5.04155,8000000.0
2009-12-10 13:41:00,5.04306,5.04306,5.04112,5.0422,11000000.0
2009-12-10 13:42:00,5.04168,5.04252,5.04082,5.04211,14000000.0
2009-12-10 13:43:00,5.04165,5.0423,5.04071,5.0423,11000000.0
2009-12-10 13:44:00,5.0422,5.0422,5.04072,5.04157,11000000.0
2009-12-10 13:45:00,5.04144,5.04186,5.03935,5.04137,14000000.0
2009-12-10 13:46:00,5.0415,5.0415,5.03981,5.0399,11000000.0
2009-12-10 13:47:00,5.04086,5.04172,5.04023,5.04155,13000000.0
2009-12-10 13:48:00,5.04172,5.04264,5.04118,5.04264,14000000.0
2009-12-10 13:49:00,5.04135,5.0436,5.04135,5.04212,12000000.0
2009-12-10 13:50:00,5.0432,5.04362,5.04161,5.04161,16000000.0
2009-12-10 13:51:00,5.04315,5.04315,5.04049,5.04097,14000000.0
2009-12-10 13:52:00,5.04149,5.04192,5.04061,5.04162,10000000.0
2009-12-10 13:53:00,5.04003,5.04214,5.04003,5.04172,10000000.0
2009-12-10 13:54:00,5.04186,5.04307,5.04106,5.04188,8000000.0
2009-12-10 13:55:00,5.04314,5.04324,5.04163,5.04252,13000000.0
2009-12-10 13:56:00,5.04297,5.04338,5.04162,5.04338,17000000.0
2009-12-10 13:57:00,5.04336,5.04356,5.04209,5.04268,13000000.0
2009-12-10 13:58:00,5.04386,5.0439,5.04236,5.04348,7000000.0
2009-12-10 13:59:00,5.04385,5.04392,5.04277,5.04392,9000000.0
2009-12-10 14:00:00,5.04418,5.04418,5.04191,5.04241,7000000.0
2009-12-10 14:01:00,5.04328,5.04372,5.04234,5.04367,11000000.0
2009-12-10 14:02:00,5.04357,5.04434,5.04257,5.04424,19000000.0
2009-12-10 14:03:00,5.04415,5.04434,5.0431,5.04335,13000000.0
2009-12-10 14:04:00,5.04377,5.04439,5.04262,5.04357,22000000.0
2009-12-10 14:05:00,5.04314,5.0436,5.04175,5.0436,17000000.0
2009-12-10 14:06:00,5.04374,5.04374,5.04213,5.04213,11000000.0
2009-12-10 14:07:00,5.04397,5.04397,5.04239,5.04255,9000000.0
2009-12-10 14:08:00,5.04406,5.04458,5.04292,5.04458,11000000.0
2009-12-10 14:09:00,5.04454,5.04454,5.04289,5.0438,12000000.0
2009-12-10 14:10:00,5.04326,5.04412,5.04288,5.0435,13000000.0
2009-12-10 14:11:00,5.04404,5.04439,5.04295,5.04412,14000000.0
2009-12-10 14:12:00,5.04424,5.04692,5.0436,5.04692,11000000.0
2009-12-10 14:13:00,5.0473,5.04817,5.04609,5.04756,11000000.0
2009-12-10 14:14:00,5.04774,5.04901,5.04709,5.04796,7000000.0
2009-12-10 14:15:00,5.04618,5.04763,5.04556,5.04556,14000000.0
2009-12-10 14:16:00,5.04717,5.04796,5.04633,5.04717,13000000.0
2009-12-10 14:17:00,5.04804,5.04804,5.04536,5.04687,22000000.0
2009-12-10 14:18:00,5.04583,5.04583,5.04419,5.04546,15000000.0
2009-12-10 14:19:00,5.04533,5.04582,5.04401,5.04582,12000000.0
2009-12-10 14:20:00,5.04604,5.04649,5.04499,5.04566,7000000.0
2009-12-10 14:21:00,5.04642,5.04663,5.04447,5.04663,13000000.0
2009-12-10 14:22:00,5.04641,5.04715,5.04564,5.04664,8000000.0
2009-12-10 14:23:00,5.04599,5.04606,5.04499,5.04584,11000000.0
2009-12-10 14:24:00,5.04606,5.04606,5.04395,5.04526,13000000.0
2009-12-10 14:25:00,5.04619,5.04696,5.04447,5.04696,15000000.0
2009-12-10 14:26:00,5.04496,5.04652,5.04461,5.04485,8000000.0
2009-12-10 14:27:00,5.04526,5.04536,5.04448,5.04531,10000000.0
2009-12-10 14:28:00,5.0458,5.047,5.04448,5.047,11000000.0
2009-12-10 14:29:00,5.04726,5.04726,5.04477,5.04672,21000000.0
2009-12-10 14:30:00,5.04533,5.04546,5.04405,5.04499,11000000.0
2009-12-10 14:31:00,5.04559,5.04559,5.04378,5.04419,17000000.0
2009-12-10 14:32:00,5.0455,5.0455,5.04387,5.04452,15000000.0
2009-12-10 14:33:00,5.0459,5.0459,5.04418,5.0456,8000000.0
2009-12-10 14:34:00,5.04544,5.04583,5.04472,5.04583,9000000.0
2009-12-10 14:35:00,5.0452,5.04538,5.04415,5.04525,11000000.0
2009-12-10 14:36:00,5.04564,5.04729,5.04436,5.04729,15000000.0
2009-12-10 14:37:00,5.04662,5.04662,5.04577,5.0463,8000000.0
2009-12-10 14:38:00,5.0456,5.04604,5.04487,5.04563,10000000.0
2009-12-10 14:39:00,5.04523,5.04591,5.04468,5.04513,19000000.0
2009-12-10 14:40:00,5.0446,5.0446,5.04231,5.04435,15000000.0
2009-12-10 14:41:00,5.04498,5.04501,5.04296,5.04418,15000000.0
2009-12-10 14:42:00,5.04409,5.04496,5.04309,5.04496,17000000.0
2009-12-10 14:43:00,5.04462,5.04508,5.04321,5.04502,15000000.0
2009-12-10 14:44:00,5.04533,5.04609,5.04417,5.04417,15000000.0
2009-12-10 14:45:00,5.04435,5.04539,5.04435,5.04519,9000000.0
2009-12-10 14:46:00,5.04402,5.04558,5.04402,5.0447,11000000.0
2009-12-10 14:47:00,5.0452,5.04546,5.04417,5.04545,12000000.0
2009-12-10 14:48:00,5.04587,5.04587,5.0445,5.04516,12000000.0
2009-12-10 14:49:00,5.0448,5.04569,5.04446,5.04557,12000000.0
2009-12-10 14:50:00,5.04585,5.04659,5.04436,5.04562,15000000.0
2009-12-10 14:51:00,5.04601,5.04612,5.04501,5.04612,10000000.0
2009-12-10 14:52:00,5.04426,5.04633,5.04426,5.04633,13000000.0
2009-12-10 14:53:00,5.04537,5.04615,5.04456,5.0454,13000000.0
2009-12-10 14:54:00,5.0455,5.04644,5.0448,5.04641,9000000.0
2009-12-10 14:55:00,5.04503,5.04593,5.0442,5.0452,16000000.0
2009-12-10 14:56:00,5.0444,5.0454,5.04365,5.0454,15000000.0
2009-12-10 14:57:00,5.0435,5.04568,5.0435,5.04447,15000000.0
2009-12-10 14:58:00,5.04442,5.0455,5.04425,5.04485,11000000.0
2009-12-10 14:59:00,5.04572,5.04612,5.04427,5.04605,14000000.0
2009-12-10 15:00:00,5.04571,5.04675,5.045,5.04669,18000000.0
2009-12-10 15:01:00,5.0464,5.0464,5.04516,5.04611,12000000.0
2009-12-10 15:02:00,5.0442,5.0458,5.04413,5.04556,7000000.0
2009-12-10 15:03:00,5.04422,5.04579,5.04385,5.04414,18000000.0
2009-12-10 15:04:00,5.04593,5.04593,5.04392,5.04435,21000000.0
2009-12-10 15:05:00,5.04501,5.04501,5.04343,5.0438,13000000.0
2009-12-10 15:06:00,5.04444,5.04464,5.04303,5.04386,14000000.0
2009-12-10 15:07:00,5.04414,5.04472,5.04342,5.04425,22000000.0
2009-12-10 15:08:00,5.04507,5.04532,5.04409,5.04532,10000000.0
2009-12-10 15:09:00,5.04577,5.04618,5.04418,5.04618,9000000.0
2009-12-10 15:10:00,5.04604,5.04664,5.04486,5.04532,14000000.0
2009-12-10 15:11:00,5.0458,5.04616,5.04448,5.04616,12000000.0
2009-12-10 15:12:00,5.04572,5.04595,5.04434,5.04558,13000000.0
2009-12-10 15:13:00,5.04571,5.04618,5.0442,5.04618,12000000.0
2009-12-10 15:14:00,5.04614,5.04743,5.04564,5.04718,10000000.0
2009-12-10 15:15:00,5.0463,5.0477,5.0454,5.04674,16000000.0
2009-12-10 15:16:00,5.04725,5.04751,5.04591,5.04751,15000000.0
2009-12-10 15:17:00,5.04675,5.04705,5.04464,5.04488,14000000.0
2009-12-10 15:18:00,5.04585,5.04626,5.04438,5.04562,12000000.0
2009-12-10 15:19:00,5.04507,5.04688,5.04477,5.04688,11000000.0
2009-12-10 15:20:00,5.04673,5.04756,5.04575,5.04598,14000000.0
2009-12-10 15:21:00,5.04788,5.0488,5.04624,5.04771,14000000.0
2009-12-10 15:22:00,5.04628,5.0478,5.04474,5.04474,10000000.0
2009-12-10 15:23:00,5.04455,5.04646,5.04433,5.04523,11000000.0
2009-12-10 15:24:00,5.04635,5.04635,5.04504,5.04557,10000000.0
2009-12-10 15:25:00,5.04577,5.04686,5.04462,5.04683,16000000.0
2009-12-10 15:26:00,5.04719,5.04719,5.04569,5.04569,15000000.0
2009-12-10 15:27:00,5.04608,5.04701,5.04566,5.04566,10000000.0
2009-12-10 15:28:00,5.04745,5.04745,5.04595,5.04668,11000000.0
2009-12-10 15:29:00,5.04747,5.0484,5.04597,5.04618,19000000.0
2009-12-10 15:30:00,5.04489,5.04699,5.04412,5.04601,10000000.0
2009-12-10 15:31:00,5.04466,5.04466,5.04097,5.04304,14000000.0
2009-12-10 15:32:00,5.04183,5.04239,5.03966,5.04184,12000000.0
2009-12-10 15:33:00,5.04134,5.04191,5.03854,5.03994,20000000.0
2009-12-10 15:34:00,5.03908,5.0394,5.03757,5.03918,12000000.0
2009-12-10 15:35:00,5.03919,5.04006,5.03753,5.03956,12000000.0
2009-12-10 15:36:00,5.0396,5.04232,5.03869,5.04232,10000000.0
2009-12-10 15:37:00,5.0426,5.0426,5.04018,5.04234,10000000.0
2009-12-10 15:38:00,5.04282,5.0441,5.0412,5.0441,13000000.0
2009-12-10 15:39:00,5.04489,5.04538,5.04409,5.04538,7000000.0
2009-12-10 15:40:00,5.04438,5.04565,5.04386,5.04541,10000000.0
2009-12-10 15:41:00,5.04496,5.04502,5.0432,5.0442,9000000.0
2009-12-10 15:42:00,5.04443,5.0445,5.04258,5.04393,13000000.0
2009-12-10 15:43:00,5.04447,5.04481,5.04255,5.04311,16000000.0
2009-12-10 15:44:00,5.04341,5.04438,5.04218,5.04402,14000000.0
2009-12-10 15:45:00,5.04384,5.04406,5.04234,5.04234,15000000.0
2009-12-10 15:46:00,5.04303,5.04344,5.04072,5.04344,13000000.0
2009-12-10 15:47:00,5.0424,5.04366,5.04203,5.04284,9000000.0
2009-12-10 15:48:00,5.04365,5.04451,5.04209,5.04377,21000000.0
2009-12-10 15:49:00,5.04464,5.04464,5.04248,5.04437,23000000.0
2009-12-10 15:50:00,5.0438,5.04493,5.04255,5.04493,12000000.0
2009-12-10 15:51:00,5.04417,5.04417,5.04205,5.04275,19000000.0
2009-12-10 15:52:00,5.04339,5.04381,5.04213,5.0431,15000000.0
2009-12-10 15:53:00,5.04282,5.04427,5.04211,5.04427,14000000.0
2009-12-10 15:54:00,5.04503,5.04542,5.04334,5.04542,15000000.0
2009-12-10 15:55:00,5.04479,5.04479,5.04326,5.04367,12000000.0
2009-12-10 15:56:00,5.04365,5.04409,5.04192,5.04232,18000000.0
2009-12-10 15:57:00,5.04197,5.04297,5.04105,5.04264,10000000.0
2009-12-10 15:58:00,5.04218,5.04396,5.0412,5.0426,22000000.0
2009-12-10 15:59:00,5.04274,5.04312,5.04087,5.04312,12000000.0
2009-12-10 16:00:00,5.04277,5.043,5.04102,5.04171,12000000.0
2009-12-10 16:01:00,5.04122,5.04231,5.04068,5.04205,12000000.0
2009-12-10 16:02:00,5.04175,5.04175,5.03979,5.04042,13000000.0
2009-12-10 16:03:00,5.04114,5.04248,5.04026,5.04051,13000000.0
2009-12-10 16:04:00,5.03998,5.04027,5.0383,5.03892,11000000.0
2009-12-10 16:05:00,5.03952,5.03952,5.03565,5.03717,9000000.0
2009-12-10 16:06:00,5.03756,5.03819,5.03607,5.03699,14000000.0
2009-12-10 16:07:00,5.03844,5.03865,5.03662,5.03826,15000000.0
2009-12-10 16:08:00,5.03673,5.03843,5.03644,5.03757,15000000.0
2009-12-10 16:09:00,5.03722,5.03774,5.03564,5.037,17000000.0
2009-12-10 16:10:00,5.0359,5.03817,5.0359,5.0379,14000000.0
2009-12-10 16:11:00,5.0373,5.03789,5.0362,5.03789,9000000.0
2009-12-10 16:12:00,5.03809,5.03925,5.03711,5.03925,15000000.0
2009-12-10 16:13:00,5.03918,5.03918,5.0379,5.03824,14000000.0
2009-12-10 16:14:00,5.03816,5.03816,5.03522,5.03784,12000000.0
2009-12-10 16:15:00,5.03751,5.03751,5.03502,5.03736,14000000.0
2009-12-10 16:16:00,5.03794,5.03817,5.03539,5.03595,13000000.0
2009-12-10 16:17:00,5.03701,5.03816,5.03697,5.03772,18000000.0
2009-12-10 16:18:00,5.03691,5.03901,5.03674,5.03864,13000000.0
2009-12-10 16:19:00,5.03839,5.03839,5.03651,5.03832,8000000.0
2009-12-10 16:20:00,5.03771,5.03854,5.0369,5.03814,13000000.0
2009-12-10 16:21:00,5.03782,5.0395,5.03742,5.03941,12000000.0
2009-12-10 16:22:00,5.03965,5.04005,5.03801,5.03975,11000000.0
2009-12-10 16:23:00,5.04015,5.04068,5.03858,5.04068,14000000.0
2009-12-10 16:24:00,5.03981,5.04108,5.03911,5.0405,15000000.0
2009-12-10 16:25:00,5.04049,5.04122,5.03975,5.04122,11000000.0
2009-12-10 16:26:00,5.04047,5.04048,5.03919,5.03967,8000000.0
2009-12-10 16:27:00,5.04054,5.04069,5.03862,5.04019,10000000.0
2009-12-10 16:28:00,5.03799,5.04028,5.0378,5.03979,15000000.0
2009-12-10 16:29:00,5.03957,5.03968,5.03809,5.0393,7000000.0
2009-12-10 16:30:00,5.03986,5.03992,5.03792,5.03871,16000000.0
2009-12-10 16:31:00,5.03733,5.03915,5.03733,5.03839,14000000.0
2009-12-10 16:32:00,5.03736,5.0385,5.03677,5.03824,7000000.0
2009-12-10 16:33:00,5.03757,5.03803,5.0369,5.03792,8000000.0
2009-12-10 16:34:00,5.03839,5.03839,5.0366,5.03791,8000000.0
2009-12-10 16:35:00,5.03909,5.03942,5.03658,5.03757,9000000.0
2009-12-10 16:36:00,5.0392,5.03934,5.03666,5.03814,13000000.0
2009-12-10 16:37:00,5.03806,5.03886,5.03667,5.03872,18000000.0
2009-12-10 16:38:00,5.03811,5.03897,5.03669,5.03858,18000000.0
2009-12-10 16:39:00,5.03916,5.03953,5.03776,5.03897,20000000.0
2009-12-10 16:40:00,5.03865,5.03967,5.03748,5.03967,13000000.0
2009-12-10 16:41:00,5.03925,5.04055,5.0383,5.04006,20000000.0
2009-12-10 16:42:00,5.04018,5.0404,5.03898,5.04004,18000000.0
2009-12-10 16:43:00,5.04029,5.04131,5.03941,5.04091,15000000.0
2009-12-10 16:44:00,5.04099,5.04175,5.03939,5.04174,20000000.0
2009-12-10 16:45:00,5.04088,5.04133,5.03909,5.04025,13000000.0
2009-12-10 16:46:00,5.03999,5.04061,5.03883,5.04021,15000000.0
2009-12-10 16:47:00,5.04039,5.04039,5.03732,5.03732,8000000.0
2009-12-10 16:48:00,5.03819,5.03829,5.0361,5.03719,11000000.0
2009-12-10 16:49:00,5.03796,5.03835,5.03639,5.03835,12000000.0
2009-12-10 16:50:00,5.03782,5.03951,5.03727,5.03827,15000000.0
2009-12-10 16:51:00,5.03822,5.03978,5.03739,5.03978,18000000.0
2009-12-10 16:52:00,5.0401,5.0401,5.03846,5.03867,14000000.0
2009-12-10 16:53:00,5.03997,5.04032,5.03859,5.03996,8000000.0
2009-12-10 16:54:00,5.04081,5.041,5.03983,5.04095,11000000.0
2009-12-10 16:55:00,5.04077,5.04077,5.03872,5.03939,12000000.0
2009-12-10 16:56:00,5.03944,5.04,5.03879,5.04,10000000.0
2009-12-10 16:57:00,5.03969,5.04002,5.03851,5.0394,8000000.0
2009-12-10 16:58:00,5.03888,5.04019,5.03852,5.03942,9000000.0
2009-12-10 16:59:00,5.03902,5.04217,5.03902,5.0417,13000000.0
2009-12-10 17:00:00,5.0422,5.04268,5.04101,5.04268,11000000.0
2009-12-10 17:01:00,5.04238,5.04402,5.04237,5.04402,12000000.0
2009-12-10 17:02:00,5.04363,5.04547,5.04363,5.04547,10000000.0
2009-12-10 17:03:00,5.04473,5.04678,5.04347,5.04454,16000000.0
2009-12-10 17:04:00,5.04438,5.04502,5.04335,5.04454,13000000.0
2009-12-10 17:05:00,5.0446,5.0457,5.04335,5.04545,16000000.0
2009-12-10 17:06:00,5.04525,5.04585,5.04418,5.04456,12000000.0
2009-12-10 17:07:00,5.04561,5.04561,5.04393,5.04397,8000000.0
2009-12-10 17:08:00,5.0435,5.04529,5.04315,5.04315,21000000.0
2009-12-10 17:09:00,5.04527,5.04557,5.04377,5.04377,16000000.0
2009-12-10 17:10:00,5.04529,5.04548,5.04379,5.04485,11000000.0
2009-12-10 17:11:00,5.04566,5.04615,5.04456,5.04597,11000000.0
2009-12-10 17:12:00,5.04617,5.04926,5.04568,5.04905,9000000.0
2009-12-10 17:13:00,5.04873,5.04873,5.04724,5.04757,9000000.0
2009-12-10 17:14:00,5.0477,5.04867,5.04673,5.04742,17000000.0
2009-12-10 17:15:00,5.04963,5.04963,5.04761,5.04875,11000000.0
2009-12-10 17:16:00,5.04892,5.04896,5.04675,5.04675,15000000.0
2009-12-10 17:17:00,5.04743,5.05066,5.04743,5.04999,13000000.0
2009-12-10 17:18:00,5.05099,5.05288,5.04883,5.05288,15000000.0
2009-12-10 17:19:00,5.05259,5.05343,5.05093,5.05228,17000000.0
2009-12-10 17:20:00,5.05186,5.05253,5.05069,5.05207,12000000.0
2009-12-10 17:21:00,5.05271,5.05368,5.0518,5.0518,7000000.0
2009-12-10 17:22:00,5.05341,5.05341,5.05147,5.05147,14000000.0
2009-12-10 17:23:00,5.05324,5.05324,5.05075,5.0517,13000000.0
2009-12-10 17:24:00,5.05125,5.05126,5.04966,5.04966,9000000.0
2009-12-10 17:25:00,5.05169,5.05175,5.05039,5.05106,11000000.0
2009-12-10 17:26:00,5.05146,5.05146,5.04936,5.04936,16000000.0
2009-12-10 17:27:00,5.0506,5.05079,5.04824,5.04924,9000000.0
2009-12-10 17:28:00,5.04922,5.04929,5.04754,5.04774,15000000.0
2009-12-10 17:29:00,5.04912,5.05031,5.04817,5.05031,11000000.0
2009-12-10 17:30:00,5.05003,5.05023,5.04831,5.05017,19000000.0
2009-12-10 17:31:00,5.05054,5.05054,5.04815,5.04965,11000000.0
2009-12-10 17:32:00,5.04925,5.04925,5.0468,5.04757,9000000.0
2009-12-10 17:33:00,5.04798,5.04873,5.04704,5.04849,10000000.0
2009-12-10 17:34:00,5.04855,5.04859,5.04692,5.04853,14000000.0
2009-12-10 17:35:00,5.04774,5.04892,5.04683,5.0484,13000000.0
2009-12-10 17:36:00,5.04917,5.05017,5.04791,5.05017,11000000.0
2009-12-10 17:37:00,5.04884,5.05161,5.04884,5.04914,15000000.0
2009-12-10 17:38:00,5.05156,5.05176,5.04955,5.04955,17000000.0
2009-12-10 17:39:00,5.05082,5.05108,5.04892,5.04985,8000000.0
2009-12-10 17:40:00,5.0513,5.05314,5.05031,5.05145,12000000.0
2009-12-10 17:41:00,5.05108,5.052,5.04984,5.05025,21000000.0
2009-12-10 17:42:00,5.05126,5.0526,5.05031,5.05134,13000000.0
2009-12-10 17:43:00,5.05256,5.05314,5.05126,5.05269,11000000.0
2009-12-10 17:44:00,5.05133,5.05384,5.05133,5.05364,19000000.0
2009-12-10 17:45:00,5.05331,5.05393,5.05097,5.05393,10000000.0
2009-12-10 17:46:00,5.05425,5.05425,5.0522,5.05328,13000000.0
2009-12-10 17:47:00,5.05174,5.05315,5.0517,5.05315,9000000.0
2009-12-10 17:48:00,5.05369,5.05386,5.05162,5.05249,14000000.0
2009-12-10 17:49:00,5.05264,5.0533,5.05097,5.0533,14000000.0
2009-12-10 17:50:00,5.0539,5.0539,5.05156,5.0523,17000000.0
2009-12-10 17:51:00,5.05296,5.05296,5.05131,5.05291,13000000.0
2009-12-10 17:52:00,5.05259,5.05358,5.05176,5.05308,24000000.0
2009-12-10 17:53:00,5.05318,5.05331,5.05113,5.05261,16000000.0
2009-12-10 17:54:00,5.0532,5.05351,5.05187,5.05258,16000000.0
2009-12-10 17:55:00,5.05341,5.05358,5.05064,5.05184,13000000.0
2009-12-10 17:56:00,5.05193,5.05193,5.05009,5.05009,15000000.0
2009-12-10 17:57:00,5.05109,5.05109,5.04951,5.04951,10000000.0
2009-12-10 17:58:00,5.05056,5.05121,5.04986,5.05114,15000000.0
2009-12-10 17:59:00,5.05118,5.05118,5.04876,5.05019,13000000.0
2009-12-10 18:00:00,5.04838,5.05135,5.04838,5.05135,7000000.0
2009-12-10 18:01:00,5.05162,5.05169,5.04978,5.05165,18000000.0
2009-12-10 18:02:00,5.05109,5.05157,5.0498,5.0498,17000000.0
2009-12-10 18:03:00,5.05012,5.05292,5.04959,5.051,16000000.0
2009-12-10 18:04:00,5.0507,5.05179,5.05013,5.05013,14000000.0
2009-12-10 18:05:00,5.05213,5.05213,5.05026,5.05198,13000000.0
2009-12-10 18:06:00,5.05287,5.0535,5.05178,5.05187,18000000.0
2009-12-10 18:07:00,5.05305,5.05379,5.05206,5.05366,12000000.0
2009-12-10 18:08:00,5.05388,5.05442,5.05239,5.05239,18000000.0
2009-12-10 18:09:00,5.05422,5.05422,5.05269,5.05332,12000000.0
2009-12-10 18:10:00,5.05362,5.05362,5.05185,5.05312,13000000.0
2009-12-10 18:11:00,5.05391,5.05452,5.05203,5.05452,10000000.0
2009-12-10 18:12:00,5.05408,5.05436,5.05144,5.05203,11000000.0
2009-12-10 18:13:00,5.05095,5.05152,5.04913,5.05044,14000000.0
2009-12-10 18:14:00,5.04965,5.04995,5.04861,5.04954,10000000.0
2009-12-10 18:15:00,5.0499,5.04998,5.04763,5.04862,10000000.0
2009-12-10 18:16:00,5.04955,5.04955,5.0476,5.0476,9000000.0
2009-12-10 18:17:00,5.04755,5.04783,5.04636,5.04765,18000000.0
2009-12-10 18:18:00,5.04683,5.04701,5.04482,5.04489,14000000.0
2009-12-10 18:19:00,5.04611,5.0463,5.04487,5.0463,10000000.0
2009-12-10 18:20:00,5.04693,5.04743,5.04527,5.04743,15000000.0
2009-12-10 18:21:00,5.04743,5.04756,5.0461,5.04756,18000000.0
2009-12-10 18:22:00,5.04727,5.04949,5.04643,5.04949,14000000.0
2009-12-10 18:23:00,5.04817,5.05056,5.04776,5.0503,7000000.0
2009-12-10 18:24:00,5.0503,5.0503,5.04843,5.04966,9000000.0
2009-12-10 18:25:00,5.04977,5.04998,5.04791,5.0496,13000000.0
2009-12-10 18:26:00,5.0486,5.0509,5.0486,5.0507,16000000.0
2009-12-10 18:27:00,5.04843,5.0502,5.04792,5.04947,14000000.0
2009-12-10 18:28:00,5.04917,5.05058,5.04793,5.05058,13000000.0
2009-12-10 18:29:00,5.05091,5.05125,5.04941,5.04987,11000000.0
2009-12-10 18:30:00,5.05017,5.05112,5.04964,5.04989,16000000.0
2009-12-10 18:31:00,5.05009,5.05152,5.04934,5.04934,12000000.0
2009-12-10 18:32:00,5.04937,5.05027,5.04863,5.04939,11000000.0
2009-12-10 18:33:00,5.04975,5.04975,5.04779,5.04899,13000000.0
2009-12-10 18:34:00,5.04902,5.05073,5.04794,5.04905,13000000.0
2009-12-10 18:35:00,5.04891,5.05085,5.04876,5.05038,18000000.0
2009-12-10 18:36:00,5.05088,5.05089,5.04911,5.04977,18000000.0
2009-12-10 18:37:00,5.04961,5.05,5.04842,5.04877,18000000.0
2009-12-10 18:38:00,5.0497,5.05026,5.04884,5.04948,11000000.0
2009-12-10 18:39:00,5.04795,5.04954,5.04795,5.04925,11000000.0
2009-12-10 18:40:00,5.04949,5.05054,5.04926,5.04926,14000000.0
2009-12-10 18:41:00,5.04915,5.05134,5.04915,5.05126,16000000.0
2009-12-10 18:42:00,5.05215,5.05247,5.05015,5.05015,14000000.0
2009-12-10 18:43:00,5.0509,5.05145,5.05035,5.05134,10000000.0
2009-12-10 18:44:00,5.05168,5.05198,5.04853,5.05032,13000000.0
2009-12-10 18:45:00,5.05051,5.05051,5.04863,5.04978,13000000.0
2009-12-10 18:46:00,5.04962,5.05031,5.04849,5.04969,12000000.0
2009-12-10 18:47:00,5.04964,5.04964,5.04766,5.04868,14000000.0
2009-12-10 18:48:00,5.04821,5.04924,5.04779,5.04877,15000000.0
2009-12-10 18:49:00,5.04839,5.04839,5.0464,5.04802,12000000.0
2009-12-10 18:50:00,5.0478,5.04844,5.04722,5.04822,9000000.0
2009-12-10 18:51:00,5.04816,5.04846,5.04709,5.04844,17000000.0
2009-12-10 18:52:00,5.04995,5.05067,5.04847,5.05041,9000000.0
2009-12-10 18:53:00,5.05053,5.05117,5.04899,5.05115,14000000.0
2009-12-10 18:54:00,5.0494,5.05036,5.04864,5.05036,14000000.0
2009-12-10 18:55:00,5.05059,5.0507,5.04919,5.0507,10000000.0
2009-12-10 18:56:00,5.05055,5.05148,5.04936,5.05145,16000000.0
2009-12-10 18:57:00,5.05127,5.05157,5.04977,5.0513,17000000.0
2009-12-10 18:58:00,5.05173,5.05247,5.05018,5.05155,14000000.0
2009-12-10 18:59:00,5.05103,5.05171,5.04925,5.04996,14000000.0
2009-12-10 19:00:00,5.05199,5.05201,5.04969,5.05076,15000000.0
2009-12-10 19:01:00,5.05104,5.05147,5.04928,5.05136,15000000.0
2009-12-10 19:02:00,5.05049,5.05087,5.04977,5.0501,14000000.0
2009-12-10 19:03:00,5.05082,5.05138,5.04976,5.0498,14000000.0
2009-12-10 19:04:00,5.0503,5.05046,5.04885,5.05046,12000000.0
2009-12-10 19:05:00,5.05069,5.05086,5.04887,5.04963,15000000.0
2009-12-10 19:06:00,5.05131,5.05131,5.04937,5.04937,16000000.0
2009-12-10 19:07:00,5.05041,5.05044,5.04881,5.05035,20000000.0
2009-12-10 19:08:00,5.04837,5.05072,5.04829,5.05072,8000000.0
2009-12-10 19:09:00,5.05054,5.05054,5.04893,5.04953,17000000.0
2009-12-10 19:10:00,5.05045,5.05045,5.04921,5.05034,9000000.0
2009-12-10 19:11:00,5.0495,5.05152,5.04933,5.04933,16000000.0
2009-12-10 19:12:00,5.05116,5.05224,5.05028,5.05224,13000000.0
2009-12-10 19:13:00,5.05201,5.05237,5.05082,5.05202,10000000.0
2009-12-10 19:14:00,5.05216,5.05265,5.0507,5.05181,20000000.0
2009-12-10 19:15:00,5.05097,5.05296,5.05097,5.05296,12000000.0
2009-12-10 19:16:00,5.05169,5.05282,5.05129,5.05129,8000000.0
2009-12-10 19:17:00,5.05289,5.05326,5.0517,5.05252,18000000.0
2009-12-10 19:18:00,5.05264,5.05264,5.05118,5.05256,11000000.0
2009-12-10 19:19:00,5.05052,5.05233,5.05002,5.05222,12000000.0
2009-12-10 19:20:00,5.05248,5.05322,5.05152,5.05306,14000000.0
2009-12-10 19:21:00,5.05269,5.05386,5.05201,5.05283,13000000.0
2009-12-10 19:22:00,5.0524,5.05373,5.05187,5.05229,12000000.0
2009-12-10 19:23:00,5.05213,5.05313,5.0517,5.05274,14000000.0
2009-12-10 19:24:00,5.05267,5.05277,5.05142,5.05229,19000000.0
2009-12-10 19:25:00,5.05188,5.05243,5.05125,5.05219,8000000.0
2009-12-10 19:26:00,5.05251,5.05349,5.05196,5.05349,7000000.0
2009-12-10 19:27:00,5.05355,5.05355,5.05211,5.05315,20000000.0
2009-12-10 19:28:00,5.05363,5.05471,5.05216,5.05373,17000000.0
2009-12-10 19:29:00,5.05415,5.05415,5.0532,5.05404,10000000.0
2009-12-10 19:30:00,5.05462,5.05524,5.05343,5.05504,15000000.0
2009-12-10 19:31:00,5.05533,5.05543,5.05389,5.05501,11000000.0
2009-12-10 19:32:00,5.05552,5.056,5.05372,5.05589,9000000.0
2009-12-10 19:33:00,5.05463,5.05595,5.05462,5.05485,14000000.0
2009-12-10 19:34:00,5.05434,5.05478,5.05301,5.05424,17000000.0
2009-12-10 19:35:00,5.05409,5.0556,5.05368,5.0556,8000000.0
2009-12-10 19:36:00,5.05488,5.05555,5.05365,5.05537,15000000.0
2009-12-10 19:37:00,5.05515,5.05524,5.05347,5.05347,8000000.0
2009-12-10 19:38:00,5.05404,5.05492,5.05356,5.05448,15000000.0
2009-12-10 19:39:00,5.05389,5.0551,5.05372,5.05372,17000000.0
2009-12-10 19:40:00,5.05363,5.05546,5.05363,5.05526,16000000.0
2009-12-10 19:41:00,5.05585,5.05586,5.05355,5.05522,11000000.0
2009-12-10 19:42:00,5.05356,5.05548,5.05356,5.05541,15000000.0
2009-12-10 19:43:00,5.05545,5.05562,5.05441,5.05533,14000000.0
2009-12-10 19:44:00,5.05461,5.05617,5.05461,5.0553,14000000.0
2009-12-10 19:45:00,5.05423,5.05632,5.05423,5.05507,15000000.0
2009-12-10 19:46:00,5.05473,5.05491,5.05357,5.05476,15000000.0
2009-12-10 19:47:00,5.05464,5.05471,5.05367,5.05431,16000000.0
2009-12-10 19:48:00,5.05475,5.05475,5.05237,5.05386,16000000.0
2009-12-10 19:49:00,5.05356,5.05356,5.05176,5.05263,8000000.0
2009-12-10 19:50:00,5.05264,5.05264,5.05047,5.05047,9000000.0
2009-12-10 19:51:00,5.05165,5.05227,5.05062,5.05213,19000000.0
2009-12-10 19:52:00,5.05242,5.05242,5.05089,5.05166,11000000.0
2009-12-10 19:53:00,5.0524,5.05276,5.05108,5.05276,14000000.0
2009-12-10 19:54:00,5.05094,5.05265,5.05072,5.05258,18000000.0
2009-12-10 19:55:00,5.05048,5.05232,5.05048,5.05199,13000000.0
2009-12-10 19:56:00,5.05058,5.05257,5.05058,5.0507,10000000.0
2009-12-10 19:57:00,5.05259,5.05269,5.05163,5.05221,16000000.0
2009-12-10 19:58:00,5.05216,5.05314,5.05149,5.05149,15000000.0
2009-12-10 19:59:00,5.05194,5.05377,5.05175,5.05377,14000000.0
2009-12-10 20:00:00,5.05221,5.05304,5.0518,5.05304,11000000.0
2009-12-10 20:01:00,5.05332,5.056,5.05264,5.05589,24000000.0
2009-12-10 20:02:00,5.05634,5.0578,5.0556,5.05771,11000000.0
2009-12-10 20:03:00,5.05881,5.05881,5.05637,5.05652,11000000.0
2009-12-10 20:04:00,5.05688,5.05688,5.05448,5.0558,10000000.0
2009-12-10 20:05:00,5.05505,5.05596,5.0542,5.05596,17000000.0
2009-12-10 20:06:00,5.05547,5.0562,5.05444,5.05463,10000000.0
2009-12-10 20:07:00,5.05489,5.05492,5.0526,5.0526,14000000.0
2009-12-10 20:08:00,5.05252,5.05417,5.0523,5.05331,13000000.0
2009-12-10 20:09:00,5.05395,5.05459,5.05293,5.05459,11000000.0
2009-12-10 20:10:00,5.05483,5.0564,5.05426,5.05551,11000000.0
2009-12-10 20:11:00,5.05435,5.05642,5.05435,5.05497,9000000.0
2009-12-10 20:12:00,5.05613,5.0575,5.05531,5.05647,16000000.0
2009-12-10 20:13:00,5.05728,5.05881,5.05677,5.05881,11000000.0
2009-12-10 20:14:00,5.05736,5.05794,5.05597,5.05597,19000000.0
2009-12-10 20:15:00,5.05802,5.05806,5.05627,5.0579,13000000.0
2009-12-10 20:16:00,5.05765,5.05765,5.05581,5.05595,15000000.0
2009-12-10 20:17:00,5.05693,5.05743,5.05619,5.05619,8000000.0
2009-12-10 20:18:00,5.05839,5.05853,5.05548,5.05853,14000000.0
2009-12-10 20:19:00,5.05687,5.0584,5.05631,5.05833,14000000.0
2009-12-10 20:20:00,5.05617,5.05739,5.05587,5.05589,12000000.0
2009-12-10 20:21:00,5.05761,5.05761,5.05576,5.05586,9000000.0
2009-12-10 20:22:00,5.05616,5.05807,5.05616,5.05754,17000000.0
2009-12-10 20:23:00,5.05648,5.05663,5.05488,5.05488,11000000.0
2009-12-10 20:24:00,5.05493,5.05556,5.05382,5.05516,16000000.0
2009-12-10 20:25:00,5.05402,5.05492,5.05333,5.05452,11000000.0
2009-12-10 20:26:00,5.05339,5.05548,5.05339,5.05474,8000000.0
2009-12-10 20:27:00,5.05376,5.05506,5.05337,5.05457,13000000.0
2009-12-10 20:28:00,5.05538,5.056,5.05362,5.05574,15000000.0
2009-12-10 20:29:00,5.0544,5.05608,5.0544,5.05446,16000000.0
2009-12-10 20:30:00,5.05502,5.05545,5.0534,5.05381,8000000.0
2009-12-10 20:31:00,5.05303,5.05444,5.05252,5.05326,18000000.0
2009-12-10 20:32:00,5.05414,5.05419,5.05193,5.05193,7000000.0
2009-12-10 20:33:00,5.05425,5.05425,5.05223,5.05399,13000000.0
2009-12-10 20:34:00,5.05289,5.05434,5.05278,5.05414,13000000.0
2009-12-10 20:35:00,5.05434,5.05461,5.05336,5.05461,9000000.0
2009-12-10 20:36:00,5.05487,5.05519,5.05405,5.05519,17000000.0
2009-12-10 20:37:00,5.05479,5.05501,5.05379,5.05437,14000000.0
2009-12-10 20:38:00,5.05506,5.05506,5.05378,5.05478,16000000.0
2009-12-10 20:39:00,5.05337,5.05407,5.05246,5.05246,14000000.0
2009-12-10 20:40:00,5.05367,5.05367,5.05161,5.05285,17000000.0
2009-12-10 20:41:00,5.0523,5.053,5.05096,5.05283,16000000.0
2009-12-10 20:42:00,5.05391,5.05427,5.05257,5.05327,22000000.0
2009-12-10 20:43:00,5.05418,5.05583,5.05379,5.05533,18000000.0
2009-12-10 20:44:00,5.0554,5.05577,5.05304,5.05347,16000000.0
2009-12-10 20:45:00,5.05369,5.0553,5.05326,5.0553,8000000.0
2009-12-10 20:46:00,5.05414,5.05529,5.05251,5.05391,19000000.0
2009-12-10 20:47:00,5.05382,5.05475,5.05224,5.05447,12000000.0
2009-12-10 20:48:00,5.05357,5.05408,5.05256,5.05307,9000000.0
2009-12-10 20:49:00,5.05306,5.05361,5.05167,5.05329,19000000.0
2009-12-10 20:50:00,5.05196,5.0531,5.05196,5.05198,15000000.0
2009-12-10 20:51:00,5.05262,5.05338,5.05171,5.05316,9000000.0
2009-12-10 20:52:00,5.05392,5.05415,5.05285,5.05314,11000000.0
2009-12-10 20:53:00,5.0528,5.05447,5.0528,5.05331,15000000.0
2009-12-10 20:54:00,5.05304,5.05397,5.05249,5.05283,12000000.0
2009-12-10 20:55:00,5.05341,5.05341,5.05172,5.05324,18000000.0
2009-12-10 20:56:00,5.05362,5.05362,5.05209,5.05286,12000000.0
2009-12-10 20:57:00,5.0531,5.0531,5.05014,5.05228,13000000.0
2009-12-10 20:58:00,5.05026,5.05126,5.04995,5.05097,11000000.0
2009-12-10 20:59:00,5.04979,5.05064,5.04877,5.04888,11000000.0
2009-12-10 21:00:00,5.05001,5.05164,5.04938,5.04997,17000000.0
2009-12-10 21:01:00,5.0503,5.05107,5.04943,5.05107,10000000.0
2009-12-10 21:02:00,5.05162,5.05177,5.04968,5.05149,8000000.0
2009-12-10 21:03:00,5.05036,5.05163,5.04832,5.04959,19000000.0
2009-12-10 21:04:00,5.04979,5.04979,5.04726,5.04782,18000000.0
2009-12-10 21:05:00,5.0485,5.04939,5.04725,5.04818,14000000.0
2009-12-10 21:06:00,5.04808,5.04893,5.04748,5.0483,12000000.0
2009-12-10 21:07:00,5.04732,5.04835,5.04732,5.04835,10000000.0
2009-12-10 21:08:00,5.04779,5.04831,5.04638,5.04766,14000000.0
2009-12-10 21:09:00,5.0463,5.04841,5.0462,5.04841,16000000.0
2009-12-10 21:10:00,5.04944,5.05012,5.04768,5.04924,15000000.0
2009-12-10 21:11:00,5.04832,5.04946,5.048,5.04887,13000000.0
2009-12-10 21:12:00,5.04873,5.04987,5.04758,5.04987,10000000.0
2009-12-10 21:13:00,5.04985,5.04985,5.04852,5.04963,14000000.0
2009-12-10 21:14:00,5.04842,5.04927,5.04806,5.04806,10000000.0
2009-12-10 21:15:00,5.04869,5.04903,5.04761,5.04882,15000000.0
2009-12-10 21:16:00,5.04893,5.04893,5.04778,5.04864,11000000.0
2009-12-10 21:17:00,5.04894,5.04894,5.04738,5.0482,13000000.0
2009-12-10 21:18:00,5.04833,5.04833,5.04618,5.04665,17000000.0
2009-12-10 21:19:00,5.04741,5.04741,5.04447,5.04526,12000000.0
2009-12-10 21:20:00,5.04537,5.04564,5.04403,5.04519,14000000.0
2009-12-10 21:21:00,5.04611,5.04634,5.04503,5.04634,11000000.0
2009-12-10 21:22:00,5.04697,5.04726,5.04544,5.04725,9000000.0
2009-12-10 21:23:00,5.04599,5.04714,5.04599,5.04665,7000000.0
2009-12-10 21:24:00,5.04626,5.04701,5.04593,5.04689,11000000.0
2009-12-10 21:25:00,5.0472,5.0472,5.04582,5.04661,7000000.0
2009-12-10 21:26:00,5.04726,5.04809,5.04651,5.04809,13000000.0
2009-12-10 21:27:00,5.0484,5.0484,5.04708,5.04776,11000000.0
2009-12-10 21:28:00,5.04679,5.04742,5.04616,5.04737,15000000.0
2009-12-10 21:29:00,5.04754,5.04754,5.04558,5.04558,12000000.0
2009-12-10 21:30:00,5.04691,5.04797,5.0459,5.04605,10000000.0
2009-12-10 21:31:00,5.04667,5.04697,5.04457,5.04457,10000000.0
2009-12-10 21:32:00,5.04659,5.04695,5.04619,5.04695,12000000.0
2009-12-10 21:33:00,5.04683,5.04745,5.04541,5.04588,19000000.0
2009-12-10 21:34:00,5.047,5.04781,5.04607,5.04755,8000000.0
2009-12-10 21:35:00,5.04589,5.04818,5.04589,5.04672,20000000.0
2009-12-10 21:36:00,5.04811,5.04848,5.04707,5.04752,19000000.0
2009-12-10 21:37:00,5.04842,5.04857,5.04683,5.04721,19000000.0
2009-12-10 21:38:00,5.04779,5.04846,5.04705,5.04767,13000000.0
2009-12-10 21:39:00,5.04817,5.04873,5.04743,5.04843,17000000.0
2009-12-10 21:40:00,5.04908,5.04933,5.04833,5.04933,7000000.0
2009-12-10 21:41:00,5.04769,5.04918,5.04769,5.04918,11000000.0
2009-12-10 21:42:00,5.05017,5.05017,5.04821,5.04821,18000000.0
2009-12-10 21:43:00,5.04947,5.05036,5.04833,5.05036,13000000.0
2009-12-10 21:44:00,5.04823,5.04997,5.04823,5.04897,16000000.0
2009-12-10 21:45:00,5.04964,5.04964,5.04837,5.04896,11000000.0
2009-12-10 21:46:00,5.04903,5.04942,5.04724,5.04824,13000000.0
2009-12-10 21:47:00,5.04831,5.04886,5.04741,5.04828,13000000.0
2009-12-10 21:48:00,5.04854,5.04877,5.04694,5.04793,17000000.0
2009-12-10 21:49:00,5.0479,5.04827,5.04738,5.04795,8000000.0
2009-12-10 21:50:00,5.04914,5.04915,5.04726,5.0475,11000000.0
2009-12-10 21:51:00,5.04745,5.04879,5.04738,5.04768,13000000.0
2009-12-10 21:52:00,5.04855,5.04903,5.04706,5.0473,13000000.0
2009-12-10 21:53:00,5.0488,5.0488,5.04702,5.04702,14000000.0
2009-12-10 21:54:00,5.04873,5.04873,5.04737,5.04831,11000000.0
2009-12-10 21:55:00,5.04844,5.04908,5.04758,5.04818,17000000.0
2009-12-10 21:56:00,5.04825,5.04975,5.04793,5.049,12000000.0
2009-12-10 21:57:00,5.0495,5.04983,5.04849,5.04849,16000000.0
2009-12-10 21:58:00,5.04936,5.05051,5.04896,5.04987,9000000.0
2009-12-10 21:59:00,5.04914,5.0504,5.0488,5.04996,18000000.0
2009-12-10 22:00:00,5.05001,5.05001,5.04824,5.04839,13000000.0
2009-12-10 22:01:00,5.05034,5.05034,5.04801,5.0493,11000000.0
2009-12-10 22:02:00,5.04885,5.04885,5.04704,5.04828,17000000.0
2009-12-10 22:03:00,5.04896,5.04992,5.04753,5.04922,23000000.0
2009-12-10 22:04:00,5.04926,5.05017,5.04814,5.04814,15000000.0
2009-12-10 22:05:00,5.04999,5.04999,5.04879,5.04987,14000000.0
2009-12-10 22:06:00,5.04958,5.04958,5.04775,5.04775,15000000.0
2009-12-10 22:07:00,5.04836,5.04878,5.04749,5.04818,9000000.0
2009-12-10 22:08:00,5.04758,5.04961,5.04732,5.04854,18000000.0
2009-12-10 22:09:00,5.04832,5.04915,5.04797,5.04878,11000000.0
2009-12-10 22:10:00,5.04738,5.04809,5.04671,5.04671,7000000.0
2009-12-10 22:11:00,5.04745,5.04802,5.04632,5.04642,8000000.0
2009-12-10 22:12:00,5.04757,5.04757,5.04589,5.04677,16000000.0
2009-12-10 22:13:00,5.04633,5.04674,5.04552,5.04621,24000000.0
2009-12-10 22:14:00,5.04638,5.04713,5.04593,5.04682,9000000.0
2009-12-10 22:15:00,5.04733,5.04733,5.04551,5.04653,10000000.0
2009-12-10 22:16:00,5.04698,5.04706,5.04578,5.0462,13000000.0
2009-12-10 22:17:00,5.04676,5.04825,5.04613,5.04767,20000000.0
2009-12-10 22:18:00,5.04734,5.04762,5.04625,5.0471,11000000.0
2009-12-10 22:19:00,5.04692,5.04736,5.0456,5.0466,15000000.0
2009-12-10 22:20:00,5.04742,5.04757,5.04612,5.04654,16000000.0
2009-12-10 22:21:00,5.04752,5.0481,5.04676,5.0481,12000000.0
2009-12-10 22:22:00,5.04722,5.04825,5.04645,5.04645,14000000.0
2009-12-10 22:23:00,5.0478,5.04794,5.0462,5.0462,11000000.0
2009-12-10 22:24:00,5.04785,5.0483,5.04714,5.04754,16000000.0
2009-12-10 22:25:00,5.04713,5.04816,5.04649,5.04816,14000000.0
2009-12-10 22:26:00,5.04624,5.04806,5.04624,5.04796,10000000.0
2009-12-10 22:27:00,5.0465,5.04821,5.04641,5.04798,14000000.0
2009-12-10 22:28:00,5.04857,5.04877,5.04708,5.04771,12000000.0
2009-12-10 22:29:00,5.04913,5.04913,5.04667,5.04686,13000000.0
2009-12-10 22:30:00,5.047,5.0482,5.047,5.04788,8000000.0
2009-12-10 22:31:00,5.0482,5.04865,5.04758,5.04831,11000000.0
2009-12-10 22:32:00,5.04851,5.04851,5.04657,5.0478,20000000.0
2009-12-10 22:33:00,5.04702,5.04868,5.04702,5.04868,11000000.0
2009-12-10 22:34:00,5.04874,5.04874,5.04803,5.04854,10000000.0
2009-12-10 22:35:00,5.04884,5.049,5.04767,5.049,13000000.0
2009-12-10 22:36:00,5.04907,5.04937,5.04745,5.04845,9000000.0
2009-12-10 22:37:00,5.04901,5.04901,5.04763,5.04852,13000000.0
2009-12-10 22:38:00,5.04946,5.04946,5.04746,5.04859,9000000.0
2009-12-10 22:39:00,5.04855,5.04862,5.0468,5.04809,12000000.0
2009-12-10 22:40:00,5.04848,5.04848,5.04688,5.04836,9000000.0
2009-12-10 22:41:00,5.04849,5.04872,5.04723,5.04871,14000000.0
2009-12-10 22:42:00,5.04888,5.04934,5.04734,5.04764,13000000.0
2009-12-10 22:43:00,5.0492,5.04951,5.0476,5.04843,12000000.0
2009-12-10 22:44:00,5.04841,5.04845,5.04723,5.04821,15000000.0
2009-12-10 22:45:00,5.04814,5.04822,5.04707,5.04707,13000000.0
2009-12-10 22:46:00,5.04837,5.04864,5.04708,5.04864,14000000.0
2009-12-10 22:47:00,5.04747,5.04872,5.04699,5.04872,15000000.0
2009-12-10 22:48:00,5.04853,5.04902,5.04729,5.04872,13000000.0
2009-12-10 22:49:00,5.04837,5.04837,5.04613,5.04728,13000000.0
2009-12-10 22:50:00,5.0472,5.04802,5.0463,5.04802,15000000.0
2009-12-10 22:51:00,5.04779,5.04793,5.04614,5.04747,14000000.0
2009-12-10 22:52:00,5.04726,5.04792,5.04634,5.04754,9000000.0
2009-12-10 22:53:00,5.04759,5.04783,5.04662,5.04768,15000000.0
2009-12-10 22:54:00,5.04754,5.0477,5.0455,5.04618,17000000.0
2009-12-10 22:55:00,5.04715,5.04715,5.0448,5.0448,16000000.0
2009-12-10 22:56:00,5.04525,5.04632,5.04518,5.04627,13000000.0
2009-12-10 22:57:00,5.04677,5.04677,5.04493,5.04493,8000000.0
2009-12-10 22:58:00,5.04579,5.04619,5.0449,5.0449,8000000.0
2009-12-10 22:59:00,5.04553,5.04665,5.045,5.04665,19000000.0
2009-12-10 23:00:00,5.04666,5.04667,5.04496,5.04497,10000000.0
2009-12-10 23:01:00,5.04502,5.04672,5.04502,5.04672,7000000.0
2009-12-10 23:02:00,5.04527,5.04629,5.04526,5.04629,15000000.0
2009-12-10 23:03:00,5.04478,5.04666,5.04466,5.04575,17000000.0
2009-12-10 23:04:00,5.04639,5.04639,5.04441,5.04441,19000000.0
2009-12-10 23:05:00,5.04564,5.04564,5.04476,5.04508,9000000.0
2009-12-10 23:06:00,5.04436,5.0463,5.04436,5.0457,12000000.0
2009-12-10 23:07:00,5.04443,5.04602,5.04443,5.04461,14000000.0
2009-12-10 23:08:00,5.0458,5.04609,5.04451,5.04566,16000000.0
2009-12-10 23:09:00,5.04571,5.04629,5.04532,5.04576,9000000.0
2009-12-10 23:10:00,5.0461,5.04626,5.04507,5.0459,12000000.0
2009-12-10 23:11:00,5.04638,5.04638,5.04508,5.04508,14000000.0
2009-12-10 23:12:00,5.04591,5.04604,5.04497,5.04589,7000000.0
2009-12-10 23:13:00,5.04476,5.04611,5.04431,5.04463,14000000.0
2009-12-10 23:14:00,5.04569,5.04579,5.04451,5.04451,19000000.0
2009-12-10 23:15:00,5.04546,5.04569,5.04426,5.04533,13000000.0
2009-12-10 23:16:00,5.04482,5.0455,5.04398,5.0455,15000000.0
2009-12-10 23:17:00,5.04534,5.04537,5.0437,5.04414,11000000.0
2009-12-10 23:18:00,5.04473,5.04503,5.04373,5.04485,12000000.0
2009-12-10 23:19:00,5.04505,5.04548,5.04403,5.04483,14000000.0
2009-12-10 23:20:00,5.0439,5.04514,5.04358,5.04483,19000000.0
2009-12-10 23:21:00,5.04416,5.04543,5.04387,5.04543,7000000.0
2009-12-10 23:22:00,5.04441,5.04516,5.04354,5.04354,15000000.0
2009-12-10 23:23:00,5.04477,5.04536,5.04431,5.04465,11000000.0
2009-12-10 23:24:00,5.04496,5.04546,5.04401,5.04481,14000000.0
2009-12-10 23:25:00,5.04503,5.04604,5.04461,5.04526,11000000.0
2009-12-10 23:26:00,5.04525,5.04559,5.04411,5.04411,14000000.0
2009-12-10 23:27:00,5.04546,5.04566,5.04455,5.04455,11000000.0
2009-12-10 23:28:00,5.04508,5.04588,5.04461,5.04461,12000000.0
2009-12-10 23:29:00,5.04604,5.04604,5.04424,5.04548,16000000.0
2009-12-10 23:30:00,5.0462,5.04625,5.04462,5.04593,20000000.0
2009-12-10 23:31:00,5.04571,5.04626,5.04523,5.04619,11000000.0
2009-12-10 23:32:00,5.04479,5.04585,5.04479,5.04503,16000000.0
2009-12-10 23:33:00,5.04459,5.04607,5.04459,5.04554,12000000.0
2009-12-10 23:34:00,5.04606,5.04606,5.04417,5.04559,13000000.0
2009-12-10 23:35:00,5.04634,5.04634,5.04439,5.04439,9000000.0
2009-12-10 23:36:00,5.0455,5.0455,5.04438,5.04499,9000000.0
2009-12-10 23:37:00,5.0456,5.04572,5.04446,5.04451,14000000.0
2009-12-10 23:38:00,5.04431,5.04554,5.04393,5.04542,13000000.0
2009-12-10 23:39:00,5.04425,5.04541,5.04357,5.04376,17000000.0
2009-12-10 23:40:00,5.04508,5.04508,5.04304,5.04395,12000000.0
2009-12-10 23:41:00,5.04455,5.04455,5.04327,5.04416,17000000.0
2009-12-10 23:42:00,5.04386,5.04508,5.04385,5.04462,22000000.0
2009-12-10 23:43:00,5.04482,5.04482,5.04347,5.04469,15000000.0
2009-12-10 23:44:00,5.04482,5.04502,5.04384,5.04502,14000000.0
2009-12-10 23:45:00,5.04348,5.04549,5.04348,5.04549,20000000.0
2009-12-10 23:46:00,5.04496,5.04593,5.04418,5.04497,14000000.0
2009-12-10 23:47:00,5.04464,5.0454,5.04407,5.04407,10000000.0
2009-12-10 23:48:00,5.04468,5.0455,5.04414,5.0455,18000000.0
2009-12-10 23:49:00,5.04541,5.04541,5.04398,5.04431,14000000.0
2009-12-10 23:50:00,5.04411,5.04539,5.0439,5.04539,13000000.0
2009-12-10 23:51:00,5.0457,5.04585,5.04425,5.04503,8000000.0
2009-12-10 23:52:00,5.04579,5.04685,5.04528,5.04618,16000000.0
2009-12-10 23:53:00,5.0467,5.0469,5.04543,5.04687,18000000.0
2009-12-10 23:54:00,5.04487,5.04712,5.04487,5.04561,12000000.0
2009-12-10 23:55:00,5.04697,5.04705,5.04504,5.04694,19000000.0
2009-12-10 23:56:00,5.04628,5.04689,5.04516,5.04659,14000000.0
2009-12-10 23:57:00,5.04592,5.04592,5.04454,5.04567,16000000.0
2009-12-10 23:58:00,5.04558,5.04594,5.04451,5.04511,13000000.0
2009-12-10 23:59:00,5.04648,5.04674,5.04449,5.04558,14000000.0
2009-12-11 00:00:00,5.04524,5.04619,5.04453,5.04539,17000000.0
2009-12-11 00:01:00,5.04516,5.04543,5.04436,5.04521,12000000.0
2009-12-11 00:02:00,5.04552,5.0456,5.04438,5.04506,15000000.0
2009-12-11 00:03:00,5.04594,5.04594,5.04457,5.04516,14000000.0
2009-12-11 00:04:00,5.04536,5.04536,5.04379,5.04506,12000000.0
2009-12-11 00:05:00,5.04566,5.04609,5.04461,5.04519,12000000.0
2009-12-11 00:06:00,5.04538,5.0458,5.04508,5.04513,12000000.0
2009-12-11 00:07:00,5.04576,5.04588,5.04472,5.0453,11000000.0
2009-12-11 00:08:00,5.04418,5.04585,5.04418,5.04517,15000000.0
2009-12-11 00:09:00,5.04585,5.04585,5.04437,5.04437,12000000.0
2009-12-11 00:10:00,5.04584,5.04584,5.04372,5.04577,19000000.0
2009-12-11 00:11:00,5.0452,5.04615,5.04442,5.04601,8000000.0
2009-12-11 00:12:00,5.04404,5.04603,5.04387,5.04539,9000000.0
2009-12-11 00:13:00,5.04528,5.04536,5.04391,5.04521,13000000.0
2009-12-11 00:14:00,5.04396,5.04514,5.04307,5.04487,14000000.0
2009-12-11 00:15:00,5.04549,5.04549,5.04422,5.04498,12000000.0
2009-12-11 00:16:00,5.04525,5.04526,5.0437,5.04509,12000000.0
2009-12-11 00:17:00,5.04549,5.0456,5.0445,5.0445,10000000.0
2009-12-11 00:18:00,5.04557,5.04571,5.04198,5.04494,19000000.0
2009-12-11 00:19:00,5.04547,5.04597,5.04436,5.04558,12000000.0
2009-12-11 00:20:00,5.04499,5.04573,5.04429,5.0445,11000000.0
2009-12-11 00:21:00,5.04432,5.04513,5.0435,5.04444,14000000.0
2009-12-11 00:22:00,5.04499,5.04499,5.04423,5.04454,13000000.0
2009-12-11 00:23:00,5.0442,5.04511,5.04396,5.04504,13000000.0
2009-12-11 00:24:00,5.04579,5.04579,5.04416,5.04428,9000000.0
2009-12-11 00:25:00,5.04432,5.04482,5.04307,5.04482,13000000.0
2009-12-11 00:26:00,5.0453,5.04574,5.04396,5.04525,14000000.0
2009-12-11 00:27:00,5.04491,5.04562,5.04442,5.04562,15000000.0
2009-12-11 00:28:00,5.04517,5.04654,5.04423,5.04553,7000000.0
2009-12-11 00:29:00,5.04543,5.04619,5.04454,5.04594,17000000.0
2009-12-11 00:30:00,5.04543,5.04628,5.04488,5.04588,9000000.0
2009-12-11 00:31:00,5.04631,5.0468,5.04512,5.04574,13000000.0
2009-12-11 00:32:00,5.04479,5.04655,5.04454,5.04655,8000000.0
2009-12-11 00:33:00,5.0448,5.04603,5.04477,5.04477,19000000.0
2009-12-11 00:34:00,5.04424,5.04571,5.04424,5.0444,15000000.0
2009-12-11 00:35:00,5.04621,5.04621,5.04488,5.04584,12000000.0
2009-12-11 00:36:00,5.0452,5.04608,5.04452,5.04606,15000000.0
2009-12-11 00:37:00,5.046,5.04632,5.0449,5.04612,15000000.0
2009-12-11 00:38:00,5.04597,5.04665,5.04476,5.04639,18000000.0
2009-12-11 00:39:00,5.0462,5.04792,5.04605,5.04741,20000000.0
2009-12-11 00:40:00,5.04775,5.04784,5.04604,5.04681,10000000.0
2009-12-11 00:41:00,5.04658,5.04658,5.04521,5.04609,9000000.0
2009-12-11 00:42:00,5.04633,5.04633,5.04491,5.04491,16000000.0
2009-12-11 00:43:00,5.04577,5.04585,5.04364,5.04408,16000000.0
2009-12-11 00:44:00,5.04495,5.0457,5.04432,5.04458,10000000.0
2009-12-11 00:45:00,5.04551,5.04551,5.04364,5.04364,16000000.0
2009-12-11 00:46:00,5.04468,5.04566,5.04411,5.04526,12000000.0
2009-12-11 00:47:00,5.04507,5.04519,5.04425,5.04491,8000000.0
2009-12-11 00:48:00,5.04461,5.04497,5.0428,5.04412,16000000.0
2009-12-11 00:49:00,5.04414,5.04414,5.04033,5.04386,11000000.0
2009-12-11 00:50:00,5.04323,5.0443,5.04283,5.0443,9000000.0
2009-12-11 00:51:00,5.04542,5.04562,5.04441,5.04549,9000000.0
2009-12-11 00:52:00,5.04568,5.04568,5.04395,5.04395,18000000.0
2009-12-11 00:53:00,5.04388,5.04549,5.04383,5.04497,12000000.0
2009-12-11 00:54:00,5.04488,5.04541,5.04391,5.0446,12000000.0
2009-12-11 00:55:00,5.04559,5.04559,5.04494,5.04523,11000000.0
2009-12-11 00:56:00,5.04555,5.04575,5.04555,5.04568,14000000.0
2009-12-11 00:57:00,5.04491,5.04503,5.04398,5.04473,15000000.0
2009-12-11 00:58:00,5.04461,5.04533,5.04418,5.04524,9000000.0
2009-12-11 00:59:00,5.04537,5.04537,5.04383,5.04467,17000000.0
2009-12-11 01:00:00,5.04551,5.04597,5.04467,5.04587,12000000.0
2009-12-11 01:01:00,5.04432,5.04612,5.04432,5.04513,15000000.0
2009-12-11 01:02:00,5.04617,5.04617,5.04559,5.04567,10000000.0
2009-12-11 01:03:00,5.04551,5.04658,5.04488,5.0462,13000000.0
2009-12-11 01:04:00,5.04363,5.04613,5.04363,5.04599,13000000.0
2009-12-11 01:05:00,5.04724,5.04733,5.04536,5.0465,13000000.0
2009-12-11 01:06:00,5.04685,5.047,5.04612,5.04699,12000000.0
2009-12-11 01:07:00,5.0465,5.04757,5.04621,5.04704,13000000.0
2009-12-11 01:08:00,5.04666,5.04824,5.04666,5.04766,15000000.0
2009-12-11 01:09:00,5.04765,5.04837,5.04641,5.04641,17000000.0
2009-12-11 01:10:00,5.04745,5.04773,5.04612,5.04612,10000000.0
2009-12-11 01:11:00,5.04747,5.0476,5.04587,5.04739,11000000.0
2009-12-11 01:12:00,5.04753,5.04753,5.04623,5.04623,10000000.0
2009-12-11 01:13:00,5.04709,5.04709,5.04564,5.04564,11000000.0
2009-12-11 01:14:00,5.04522,5.04685,5.04522,5.04685,13000000.0
2009-12-11 01:15:00,5.04559,5.04716,5.04559,5.04716,9000000.0
2009-12-11 01:16:00,5.0477,5.04787,5.04644,5.04733,12000000.0
2009-12-11 01:17:00,5.04766,5.04771,5.04606,5.04606,11000000.0
2009-12-11 01:18:00,5.0465,5.04761,5.04629,5.04743,12000000.0
2009-12-11 01:19:00,5.04712,5.04737,5.04593,5.04619,19000000.0
2009-12-11 01:20:00,5.04697,5.04708,5.04623,5.04676,11000000.0
2009-12-11 01:21:00,5.04702,5.04748,5.04587,5.04629,12000000.0
2009-12-11 01:22:00,5.04615,5.04747,5.04608,5.0463,9000000.0
2009-12-11 01:23:00,5.04737,5.04749,5.0463,5.04729,13000000.0
2009-12-11 01:24:00,5.04586,5.04729,5.04586,5.04727,14000000.0
2009-12-11 01:25:00,5.04656,5.04726,5.04642,5.04713,11000000.0
2009-12-11 01:26:00,5.04719,5.0473,5.04682,5.04708,10000000.0
2009-12-11 01:27:00,5.04679,5.04698,5.04553,5.04601,17000000.0
2009-12-11 01:28:00,5.04728,5.04728,5.04508,5.04601,13000000.0
2009-12-11 01:29:00,5.04696,5.04703,5.04581,5.04703,19000000.0
2009-12-11 01:30:00,5.04642,5.04696,5.04511,5.04623,15000000.0
2009-12-11 01:31:00,5.04547,5.04585,5.04436,5.04457,15000000.0
2009-12-11 01:32:00,5.04625,5.04625,5.04446,5.04539,12000000.0
2009-12-11 01:33:00,5.0457,5.04584,5.04472,5.04546,8000000.0
2009-12-11 01:34:00,5.04588,5.04626,5.04447,5.04626,18000000.0
2009-12-11 01:35:00,5.04579,5.04592,5.04454,5.04454,12000000.0
2009-12-11 01:36:00,5.04527,5.04581,5.04334,5.04514,16000000.0
2009-12-11 01:37:00,5.04636,5.04636,5.04479,5.04629,15000000.0
2009-12-11 01:38:00,5.04598,5.0465,5.04496,5.04521,18000000.0
2009-12-11 01:39:00,5.04596,5.04616,5.04472,5.04472,10000000.0
2009-12-11 01:40:00,5.04511,5.04596,5.04511,5.04541,11000000.0
2009-12-11 01:41:00,5.04505,5.0471,5.04505,5.046,16000000.0
2009-12-11 01:42:00,5.04615,5.04634,5.0447,5.04578,14000000.0
2009-12-11 01:43:00,5.04461,5.04599,5.04441,5.04441,16000000.0
2009-12-11 01:44:00,5.04601,5.04616,5.04482,5.04573,15000000.0
2009-12-11 01:45:00,5.04566,5.04621,5.04452,5.04465,16000000.0
2009-12-11 01:46:00,5.04598,5.04598,5.04488,5.04533,9000000.0
2009-12-11 01:47:00,5.04623,5.04657,5.04476,5.04488,17000000.0
2009-12-11 01:48:00,5.04561,5.04649,5.04508,5.04581,16000000.0
2009-12-11 01:49:00,5.04616,5.04616,5.04499,5.0459,10000000.0
2009-12-11 01:50:00,5.04651,5.04651,5.04601,5.04633,11000000.0
2009-12-11 01:51:00,5.04665,5.04688,5.04537,5.04588,12000000.0
2009-12-11 01:52:00,5.04613,5.04694,5.04566,5.04649,12000000.0
2009-12-11 01:53:00,5.04698,5.04698,5.04573,5.0469,18000000.0
2009-12-11 01:54:00,5.04613,5.04718,5.04552,5.04614,14000000.0
2009-12-11 01:55:00,5.04685,5.04738,5.04624,5.04738,18000000.0
2009-12-11 01:56:00,5.04732,5.04756,5.04664,5.04714,8000000.0
2009-12-11 01:57:00,5.04659,5.04691,5.0458,5.04659,13000000.0
2009-12-11 01:58:00,5.0467,5.0467,5.04549,5.04549,11000000.0
2009-12-11 01:59:00,5.0467,5.04686,5.04485,5.04485,11000000.0
2009-12-11 02:00:00,5.04443,5.04463,5.04439,5.0445,16000000.0
2009-12-11 02:01:00,5.04655,5.0468,5.04498,5.04616,21000000.0
2009-12-11 02:02:00,5.04639,5.04639,5.04492,5.04549,10000000.0
2009-12-11 02:03:00,5.04527,5.04544,5.04429,5.04472,8000000.0
2009-12-11 02:04:00,5.04631,5.04631,5.04415,5.04571,14000000.0
2009-12-11 02:05:00,5.04627,5.04627,5.04461,5.04594,14000000.0
2009-12-11 02:06:00,5.0462,5.0462,5.044,5.04571,15000000.0
2009-12-11 02:07:00,5.04579,5.04579,5.04452,5.04452,10000000.0
2009-12-11 02:08:00,5.04611,5.04611,5.04467,5.04467,16000000.0
2009-12-11 02:09:00,5.04543,5.04582,5.04427,5.04508,18000000.0
2009-12-11 02:10:00,5.04555,5.04614,5.04439,5.04545,16000000.0
2009-12-11 02:11:00,5.04654,5.04654,5.0445,5.04595,14000000.0
2009-12-11 02:12:00,5.04632,5.04656,5.04479,5.04479,10000000.0
2009-12-11 02:13:00,5.04613,5.04717,5.04506,5.04619,15000000.0
2009-12-11 02:14:00,5.04504,5.04691,5.04504,5.04667,19000000.0
2009-12-11 02:15:00,5.04534,5.04666,5.04534,5.04666,12000000.0
2009-12-11 02:16:00,5.04672,5.04681,5.04509,5.04633,18000000.0
2009-12-11 02:17:00,5.04634,5.0467,5.04517,5.04664,14000000.0
2009-12-11 02:18:00,5.04431,5.04662,5.04431,5.04618,12000000.0
2009-12-11 02:19:00,5.04501,5.0462,5.04452,5.0462,14000000.0
2009-12-11 02:20:00,5.04573,5.046,5.04453,5.04553,13000000.0
2009-12-11 02:21:00,5.04398,5.04575,5.04398,5.04422,15000000.0
2009-12-11 02:22:00,5.04517,5.04561,5.04371,5.04371,13000000.0
2009-12-11 02:23:00,5.04474,5.045,5.04343,5.04481,16000000.0
2009-12-11 02:24:00,5.04555,5.04564,5.04367,5.04367,17000000.0
2009-12-11 02:25:00,5.04467,5.045,5.04364,5.04472,10000000.0
2009-12-11 02:26:00,5.04351,5.04558,5.04339,5.04497,13000000.0
2009-12-11 02:27:00,5.045,5.0454,5.04448,5.04521,7000000.0
2009-12-11 02:28:00,5.04394,5.04523,5.04394,5.04471,9000000.0
2009-12-11 02:29:00,5.04577,5.04577,5.04422,5.04529,20000000.0
2009-12-11 02:30:00,5.0452,5.04555,5.04463,5.04555,11000000.0
2009-12-11 02:31:00,5.0455,5.04569,5.04456,5.0448,9000000.0
2009-12-11 02:32:00,5.04476,5.04558,5.04365,5.04556,13000000.0
2009-12-11 02:33:00,5.04424,5.04582,5.04424,5.04533,14000000.0
2009-12-11 02:34:00,5.04487,5.04548,5.04361,5.04361,17000000.0
2009-12-11 02:35:00,5.04493,5.04538,5.04356,5.04538,15000000.0
2009-12-11 02:36:00,5.04508,5.04546,5.04434,5.0452,14000000.0
2009-12-11 02:37:00,5.04441,5.04575,5.04385,5.04564,13000000.0
2009-12-11 02:38:00,5.04595,5.04595,5.04375,5.04564,14000000.0
2009-12-11 02:39:00,5.04345,5.04566,5.04345,5.04533,15000000.0
2009-12-11 02:40:00,5.04513,5.04528,5.04354,5.0448,12000000.0
2009-12-11 02:41:00,5.04432,5.04498,5.04324,5.04324,13000000.0
2009-12-11 02:42:00,5.04439,5.0457,5.04361,5.04535,16000000.0
2009-12-11 02:43:00,5.04476,5.0452,5.04384,5.04475,18000000.0
2009-12-11 02:44:00,5.04492,5.04531,5.04406,5.04531,10000000.0
2009-12-11 02:45:00,5.045,5.04651,5.04454,5.0456,14000000.0
2009-12-11 02:46:00,5.04656,5.04708,5.04528,5.04607,18000000.0
2009-12-11 02:47:00,5.04654,5.04655,5.04549,5.04655,17000000.0
2009-12-11 02:48:00,5.04663,5.04707,5.04483,5.04483,7000000.0
2009-12-11 02:49:00,5.04571,5.04681,5.0449,5.0449,13000000.0
2009-12-11 02:50:00,5.04731,5.04801,5.04573,5.0478,14000000.0
2009-12-11 02:51:00,5.04697,5.04793,5.04588,5.04588,15000000.0
2009-12-11 02:52:00,5.04707,5.04751,5.04612,5.04751,15000000.0
2009-12-11 02:53:00,5.04737,5.04762,5.0464,5.04725,9000000.0
2009-12-11 02:54:00,5.04634,5.04775,5.04634,5.04772,13000000.0
2009-12-11 02:55:00,5.04799,5.04799,5.04619,5.04744,11000000.0
2009-12-11 02:56:00,5.04717,5.04848,5.04687,5.04807,18000000.0
2009-12-11 02:57:00,5.04794,5.04794,5.04629,5.04776,13000000.0
2009-12-11 02:58:00,5.04757,5.04757,5.04567,5.04653,9000000.0
2009-12-11 02:59:00,5.04683,5.04723,5.04482,5.04556,14000000.0
2009-12-11 03:00:00,5.04491,5.04688,5.04491,5.04688,11000000.0
2009-12-11 03:01:00,5.04696,5.04701,5.04582,5.0469,11000000.0
2009-12-11 03:02:00,5.04617,5.04617,5.04476,5.04579,11000000.0
2009-12-11 03:03:00,5.04516,5.04607,5.04386,5.04492,23000000.0
2009-12-11 03:04:00,5.04618,5.04658,5.04532,5.04658,11000000.0
2009-12-11 03:05:00,5.04479,5.04666,5.04479,5.04616,17000000.0
2009-12-11 03:06:00,5.04675,5.04706,5.04542,5.04542,9000000.0
2009-12-11 03:07:00,5.04688,5.0474,5.04603,5.04659,15000000.0
2009-12-11 03:08:00,5.04789,5.04812,5.04626,5.04701,12000000.0
2009-12-11 03:09:00,5.04781,5.04781,5.04659,5.04752,15000000.0
2009-12-11 03:10:00,5.04802,5.04802,5.04639,5.04657,19000000.0
2009-12-11 03:11:00,5.04616,5.04892,5.04616,5.04892,15000000.0
2009-12-11 03:12:00,5.04901,5.04935,5.0473,5.0492,18000000.0
2009-12-11 03:13:00,5.04883,5.04948,5.04747,5.04842,18000000.0
2009-12-11 03:14:00,5.04795,5.04947,5.04795,5.04947,10000000.0
2009-12-11 03:15:00,5.04892,5.04896,5.04755,5.04789,7000000.0
2009-12-11 03:16:00,5.04795,5.04795,5.04682,5.04714,8000000.0
2009-12-11 03:17:00,5.04804,5.04833,5.04713,5.04824,10000000.0
2009-12-11 03:18:00,5.04781,5.04826,5.04676,5.04782,15000000.0
2009-12-11 03:19:00,5.04697,5.04834,5.04686,5.04767,10000000.0
2009-12-11 03:20:00,5.04803,5.04806,5.0464,5.04758,16000000.0
2009-12-11 03:21:00,5.04779,5.04789,5.04619,5.04763,11000000.0
2009-12-11 03:22:00,5.04788,5.04788,5.04584,5.04636,10000000.0
2009-12-11 03:23:00,5.04708,5.04753,5.0459,5.04598,12000000.0
2009-12-11 03:24:00,5.04718,5.04772,5.04602,5.04753,13000000.0
2009-12-11 03:25:00,5.04709,5.04768,5.04662,5.0472,11000000.0
2009-12-11 03:26:00,5.04775,5.04806,5.04652,5.04784,13000000.0
2009-12-11 03:27:00,5.04797,5.0482,5.0465,5.04759,14000000.0
2009-12-11 03:28:00,5.04678,5.04769,5.04572,5.04684,18000000.0
2009-12-11 03:29:00,5.04668,5.04772,5.04618,5.04772,15000000.0
2009-12-11 03:30:00,5.04706,5.04765,5.04606,5.04606,10000000.0
2009-12-11 03:31:00,5.0468,5.04812,5.0466,5.04722,13000000.0
2009-12-11 03:32:00,5.04731,5.04814,5.04667,5.04751,16000000.0
2009-12-11 03:33:00,5.04843,5.04843,5.04689,5.04711,13000000.0
2009-12-11 03:34:00,5.04676,5.04891,5.04676,5.0486,16000000.0
2009-12-11 03:35:00,5.0487,5.0487,5.0472,5.04777,10000000.0
2009-12-11 03:36:00,5.04697,5.04767,5.04682,5.04766,11000000.0
2009-12-11 03:37:00,5.04748,5.04784,5.04619,5.04784,13000000.0
2009-12-11 03:38:00,5.04816,5.04864,5.04599,5.04698,13000000.0
2009-12-11 03:39:00,5.04718,5.04838,5.04718,5.04778,13000000.0
2009-12-11 03:40:00,5.04857,5.0486,5.04681,5.04792,12000000.0
2009-12-11 03:41:00,5.04675,5.04876,5.04675,5.04787,16000000.0
2009-12-11 03:42:00,5.047,5.04849,5.047,5.0484,21000000.0
2009-12-11 03:43:00,5.04838,5.0487,5.04714,5.04715,18000000.0
2009-12-11 03:44:00,5.0486,5.04863,5.04734,5.04863,15000000.0
2009-12-11 03:45:00,5.04732,5.0485,5.04719,5.04719,9000000.0
2009-12-11 03:46:00,5.04728,5.04947,5.04728,5.0493,8000000.0
2009-12-11 03:47:00,5.04797,5.04978,5.04792,5.04792,11000000.0
2009-12-11 03:48:00,5.04931,5.04931,5.04716,5.04863,9000000.0
2009-12-11 03:49:00,5.04864,5.04913,5.04777,5.04913,16000000.0
2009-12-11 03:50:00,5.04823,5.04844,5.04676,5.0477,19000000.0
2009-12-11 03:51:00,5.04688,5.04867,5.04673,5.04727,9000000.0
2009-12-11 03:52:00,5.04902,5.04903,5.04652,5.0489,19000000.0
2009-12-11 03:53:00,5.0492,5.04921,5.04755,5.04771,10000000.0
2009-12-11 03:54:00,5.04864,5.04866,5.0467,5.0467,17000000.0
2009-12-11 03:55:00,5.04826,5.04862,5.04658,5.0479,16000000.0
2009-12-11 03:56:00,5.046,5.04833,5.046,5.04833,7000000.0
2009-12-11 03:57:00,5.04873,5.04873,5.04725,5.0476,11000000.0
2009-12-11 03:58:00,5.0475,5.04775,5.04623,5.04744,12000000.0
2009-12-11 03:59:00,5.04722,5.04903,5.04669,5.04839,17000000.0
2009-12-11 04:00:00,5.04755,5.04856,5.04675,5.0485,12000000.0
2009-12-11 04:01:00,5.04807,5.04872,5.0474,5.0483,16000000.0
2009-12-11 04:02:00,5.04804,5.0504,5.04718,5.05017,14000000.0
2009-12-11 04:03:00,5.05085,5.05118,5.04938,5.04988,12000000.0
2009-12-11 04:04:00,5.04962,5.05024,5.04851,5.04903,16000000.0
2009-12-11 04:05:00,5.04949,5.05039,5.04759,5.04852,13000000.0
2009-12-11 04:06:00,5.0487,5.05063,5.04822,5.04822,16000000.0
2009-12-11 04:07:00,5.0495,5.04982,5.04836,5.04913,13000000.0
2009-12-11 04:08:00,5.04899,5.04914,5.04772,5.04914,14000000.0
2009-12-11 04:09:00,5.04804,5.04854,5.04768,5.04841,10000000.0
2009-12-11 04:10:00,5.04847,5.04858,5.04634,5.04774,12000000.0
2009-12-11 04:11:00,5.04805,5.04865,5.04717,5.04717,14000000.0
2009-12-11 04:12:00,5.04901,5.04907,5.04663,5.04859,19000000.0
2009-12-11 04:13:00,5.04903,5.04985,5.04772,5.04809,20000000.0
2009-12-11 04:14:00,5.04988,5.05075,5.04888,5.05075,12000000.0
2009-12-11 04:15:00,5.05109,5.05151,5.05027,5.05123,8000000.0
2009-12-11 04:16:00,5.05144,5.0515,5.04986,5.05062,13000000.0
2009-12-11 04:17:00,5.04933,5.05095,5.04932,5.05053,15000000.0
2009-12-11 04:18:00,5.05159,5.05237,5.05004,5.05237,9000000.0
2009-12-11 04:19:00,5.05232,5.05246,5.0507,5.05079,12000000.0
2009-12-11 04:20:00,5.05186,5.05295,5.05118,5.05282,9000000.0
2009-12-11 04:21:00,5.05203,5.05257,5.05106,5.05147,17000000.0
2009-12-11 04:22:00,5.05114,5.05181,5.05018,5.05178,14000000.0
2009-12-11 04:23:00,5.0515,5.05201,5.05092,5.0516,10000000.0
2009-12-11 04:24:00,5.05142,5.05174,5.05012,5.0512,12000000.0
2009-12-11 04:25:00,5.05146,5.05197,5.05064,5.05121,10000000.0
2009-12-11 04:26:00,5.05141,5.05162,5.05043,5.05043,7000000.0
2009-12-11 04:27:00,5.05103,5.05139,5.04928,5.04928,15000000.0
2009-12-11 04:28:00,5.05109,5.05158,5.05012,5.05051,7000000.0
2009-12-11 04:29:00,5.05037,5.05114,5.04934,5.05002,14000000.0
2009-12-11 04:30:00,5.05008,5.05092,5.04929,5.05036,11000000.0
2009-12-11 04:31:00,5.04972,5.05066,5.04843,5.04929,15000000.0
2009-12-11 04:32:00,5.04978,5.05052,5.04841,5.0489,17000000.0
2009-12-11 04:33:00,5.05034,5.05078,5.04883,5.0491,14000000.0
2009-12-11 04:34:00,5.04909,5.05043,5.04909,5.04982,9000000.0
2009-12-11 04:35:00,5.05042,5.05065,5.04906,5.05017,12000000.0
2009-12-11 04:36:00,5.0504,5.05067,5.04858,5.05059,12000000.0
2009-12-11 04:37:00,5.05085,5.05108,5.04898,5.04995,12000000.0
2009-12-11 04:38:00,5.04942,5.0496,5.04855,5.04955,11000000.0
2009-12-11 04:39:00,5.04935,5.04988,5.04736,5.04765,17000000.0
2009-12-11 04:40:00,5.04761,5.04893,5.04761,5.04893,9000000.0
2009-12-11 04:41:00,5.04918,5.04945,5.04762,5.04858,10000000.0
2009-12-11 04:42:00,5.04916,5.04927,5.04746,5.04834,8000000.0
2009-12-11 04:43:00,5.04781,5.04837,5.04668,5.04783,18000000.0
2009-12-11 04:44:00,5.0479,5.0485,5.04717,5.0478,9000000.0
2009-12-11 04:45:00,5.04936,5.0494,5.048,5.0494,9000000.0
2009-12-11 04:46:00,5.05003,5.05003,5.04787,5.0492,16000000.0
2009-12-11 04:47:00,5.04976,5.04976,5.04763,5.04898,12000000.0
2009-12-11 04:48:00,5.04892,5.04927,5.04828,5.04834,10000000.0
2009-12-11 04:49:00,5.04913,5.04977,5.04742,5.04889,16000000.0
2009-12-11 04:50:00,5.0485,5.04917,5.04756,5.04881,16000000.0
2009-12-11 04:51:00,5.048,5.04971,5.0477,5.04899,20000000.0
2009-12-11 04:52:00,5.04989,5.05002,5.04837,5.04981,13000000.0
2009-12-11 04:53:00,5.04849,5.04939,5.04845,5.0493,11000000.0
2009-12-11 04:54:00,5.05006,5.05107,5.04929,5.05107,11000000.0
2009-12-11 04:55:00,5.05176,5.05176,5.04958,5.05095,12000000.0
2009-12-11 04:56:00,5.05161,5.05263,5.05005,5.05263,16000000.0
2009-12-11 04:57:00,5.05205,5.05205,5.04944,5.0503,7000000.0
2009-12-11 04:58:00,5.04958,5.05057,5.04832,5.04917,13000000.0
2009-12-11 04:59:00,5.04963,5.04963,5.04824,5.04947,17000000.0
2009-12-11 05:00:00,5.04909,5.04923,5.04816,5.04876,10000000.0
2009-12-11 05:01:00,5.04903,5.05072,5.04868,5.04902,13000000.0
2009-12-11 05:02:00,5.04878,5.05113,5.04878,5.04998,18000000.0
2009-12-11 05:03:00,5.0494,5.05102,5.0494,5.04953,9000000.0
2009-12-11 05:04:00,5.0513,5.0516,5.05048,5.0513,12000000.0
2009-12-11 05:05:00,5.0517,5.05192,5.05071,5.05192,10000000.0
2009-12-11 05:06:00,5.05033,5.05193,5.05033,5.05119,20000000.0
2009-12-11 05:07:00,5.05052,5.05074,5.04914,5.05074,10000000.0
2009-12-11 05:08:00,5.04996,5.04996,5.04838,5.04908,17000000.0
2009-12-11 05:09:00,5.04936,5.0496,5.04776,5.04776,15000000.0
2009-12-11 05:10:00,5.04922,5.04922,5.04799,5.04841,10000000.0
2009-12-11 05:11:00,5.04864,5.0491,5.04727,5.04765,16000000.0
2009-12-11 05:12:00,5.04685,5.04891,5.04674,5.04891,7000000.0
2009-12-11 05:13:00,5.04898,5.04993,5.04785,5.04985,12000000.0
2009-12-11 05:14:00,5.04986,5.04989,5.04863,5.04989,14000000.0
2009-12-11 05:15:00,5.04928,5.04996,5.0481,5.04913,16000000.0
2009-12-11 05:16:00,5.04989,5.05024,5.04768,5.05024,15000000.0
2009-12-11 05:17:00,5.04932,5.05031,5.04931,5.04953,10000000.0
2009-12-11 05:18:00,5.05002,5.05003,5.04844,5.04906,13000000.0
2009-12-11 05:19:00,5.04955,5.0502,5.04817,5.04826,13000000.0
2009-12-11 05:20:00,5.04921,5.04979,5.04849,5.04941,20000000.0
2009-12-11 05:21:00,5.04856,5.04987,5.04853,5.04912,9000000.0
2009-12-11 05:22:00,5.05006,5.05006,5.04817,5.04863,17000000.0
2009-12-11 05:23:00,5.04881,5.04977,5.04822,5.04897,14000000.0
2009-12-11 05:24:00,5.04718,5.04873,5.04685,5.04808,19000000.0
2009-12-11 05:25:00,5.04844,5.04874,5.04699,5.04717,13000000.0
2009-12-11 05:26:00,5.04734,5.04873,5.04723,5.04802,13000000.0
2009-12-11 05:27:00,5.04877,5.04916,5.04694,5.04694,13000000.0
2009-12-11 05:28:00,5.04835,5.04835,5.04686,5.04751,10000000.0
2009-12-11 05:29:00,5.04769,5.04769,5.04511,5.04511,17000000.0
2009-12-11 05:30:00,5.04689,5.04751,5.0451,5.04671,21000000.0
2009-12-11 05:31:00,5.04766,5.04766,5.04573,5.04716,13000000.0
2009-12-11 05:32:00,5.0473,5.0479,5.04654,5.0479,16000000.0
2009-12-11 05:33:00,5.0467,5.04879,5.0467,5.0482,13000000.0
2009-12-11 05:34:00,5.04822,5.04822,5.04689,5.04689,13000000.0
2009-12-11 05:35:00,5.04846,5.04846,5.04509,5.04512,14000000.0
2009-12-11 05:36:00,5.04663,5.04668,5.04566,5.04621,18000000.0
2009-12-11 05:37:00,5.04682,5.04727,5.04559,5.04639,12000000.0
2009-12-11 05:38:00,5.04754,5.04754,5.0458,5.04676,13000000.0
2009-12-11 05:39:00,5.04679,5.04679,5.04556,5.04593,21000000.0
2009-12-11 05:40:00,5.04634,5.04725,5.04525,5.04717,14000000.0
2009-12-11 05:41:00,5.04731,5.04731,5.04599,5.04714,13000000.0
2009-12-11 05:42:00,5.04614,5.04702,5.04498,5.04498,8000000.0
2009-12-11 05:43:00,5.04613,5.0467,5.04509,5.0462,13000000.0
2009-12-11 05:44:00,5.04673,5.04676,5.04503,5.04532,13000000.0
2009-12-11 05:45:00,5.04557,5.04714,5.04557,5.04701,24000000.0
2009-12-11 05:46:00,5.04678,5.04684,5.0457,5.0457,14000000.0
2009-12-11 05:47:00,5.04548,5.04683,5.04548,5.04579,11000000.0
2009-12-11 05:48:00,5.04652,5.04705,5.04608,5.04695,18000000.0
2009-12-11 05:49:00,5.04649,5.04649,5.04518,5.04587,10000000.0
2009-12-11 05:50:00,5.04676,5.04695,5.0456,5.04639,10000000.0
2009-12-11 05:51:00,5.04594,5.04604,5.04496,5.04497,11000000.0
2009-12-11 05:52:00,5.0458,5.04661,5.04478,5.04553,19000000.0
2009-12-11 05:53:00,5.04601,5.04637,5.04435,5.04578,15000000.0
2009-12-11 05:54:00,5.04566,5.04615,5.04495,5.04608,7000000.0
2009-12-11 05:55:00,5.04724,5.04763,5.04535,5.04645,12000000.0
2009-12-11 05:56:00,5.04713,5.04713,5.04582,5.04702,16000000.0
2009-12-11 05:57:00,5.04684,5.04715,5.04507,5.04664,11000000.0
2009-12-11 05:58:00,5.04637,5.04704,5.04552,5.0461,22000000.0
2009-12-11 05:59:00,5.0463,5.04677,5.04549,5.04654,9000000.0
2009-12-11 06:00:00,5.04731,5.04782,5.04587,5.04747,17000000.0
2009-12-11 06:01:00,5.04813,5.04813,5.04595,5.04598,18000000.0
2009-12-11 06:02:00,5.04707,5.04775,5.04674,5.04745,18000000.0
2009-12-11 06:03:00,5.04725,5.04786,5.04661,5.04785,16000000.0
2009-12-11 06:04:00,5.04772,5.04772,5.04639,5.04639,8000000.0
2009-12-11 06:05:00,5.04697,5.04827,5.04659,5.04812,10000000.0
2009-12-11 06:06:00,5.04672,5.04888,5.04672,5.04843,27000000.0
2009-12-11 06:07:00,5.04836,5.04836,5.04617,5.04647,17000000.0
2009-12-11 06:08:00,5.04675,5.04822,5.04665,5.04665,14000000.0
2009-12-11 06:09:00,5.04639,5.04818,5.04639,5.0467,13000000.0
2009-12-11 06:10:00,5.04814,5.04814,5.04701,5.04771,14000000.0
2009-12-11 06:11:00,5.04725,5.04793,5.04656,5.04748,16000000.0
2009-12-11 06:12:00,5.04708,5.04827,5.04623,5.04623,17000000.0
2009-12-11 06:13:00,5.04765,5.04766,5.04664,5.04713,14000000.0
2009-12-11 06:14:00,5.04738,5.04755,5.04633,5.0472,12000000.0
2009-12-11 06:15:00,5.048,5.048,5.04657,5.04754,13000000.0
2009-12-11 06:16:00,5.04715,5.04768,5.0456,5.04747,14000000.0
2009-12-11 06:17:00,5.04776,5.04776,5.04728,5.04771,11000000.0
2009-12-11 06:18:00,5.04778,5.04778,5.04738,5.04738,12000000.0
2009-12-11 06:19:00,5.04798,5.04799,5.04659,5.04761,19000000.0
2009-12-11 06:20:00,5.0479,5.0479,5.04551,5.04551,11000000.0
2009-12-11 06:21:00,5.04637,5.04685,5.04537,5.04606,9000000.0
2009-12-11 06:22:00,5.04592,5.04647,5.04475,5.04569,22000000.0
2009-12-11 06:23:00,5.04445,5.04638,5.04445,5.04523,18000000.0
2009-12-11 06:24:00,5.04576,5.04616,5.04484,5.04598,8000000.0
2009-12-11 06:25:00,5.04621,5.04662,5.04488,5.04488,9000000.0
2009-12-11 06:26:00,5.04664,5.04664,5.04495,5.04639,13000000.0
2009-12-11 06:27:00,5.04527,5.04692,5.04509,5.04665,15000000.0
2009-12-11 06:28:00,5.04628,5.04638,5.04518,5.04612,18000000.0
2009-12-11 06:29:00,5.04626,5.04626,5.04501,5.04571,16000000.0
2009-12-11 06:30:00,5.04607,5.04661,5.04543,5.04661,10000000.0
2009-12-11 06:31:00,5.04639,5.04653,5.04519,5.04622,13000000.0
2009-12-11 06:32:00,5.04463,5.04624,5.04454,5.04567,10000000.0
2009-12-11 06:33:00,5.04642,5.04658,5.04538,5.04548,10000000.0
2009-12-11 06:34:00,5.04667,5.04667,5.04534,5.04534,15000000.0
2009-12-11 06:35:00,5.0461,5.04636,5.04496,5.04497,13000000.0
2009-12-11 06:36:00,5.0464,5.0469,5.04481,5.04629,23000000.0
2009-12-11 06:37:00,5.04634,5.0471,5.04559,5.04695,11000000.0
2009-12-11 06:38:00,5.04701,5.04701,5.04525,5.04673,17000000.0
2009-12-11 06:39:00,5.04703,5.04717,5.04571,5.0465,8000000.0
2009-12-11 06:40:00,5.04725,5.04749,5.04586,5.04586,15000000.0
2009-12-11 06:41:00,5.04719,5.04746,5.04636,5.04645,15000000.0
2009-12-11 06:42:00,5.04632,5.04788,5.04632,5.04776,16000000.0
2009-12-11 06:43:00,5.04721,5.04766,5.04628,5.04718,12000000.0
2009-12-11 06:44:00,5.04703,5.04721,5.04592,5.04721,13000000.0
2009-12-11 06:45:00,5.04766,5.04766,5.04595,5.04595,14000000.0
2009-12-11 06:46:00,5.04747,5.04772,5.04608,5.04703,12000000.0
2009-12-11 06:47:00,5.04677,5.04704,5.04516,5.04663,11000000.0
2009-12-11 06:48:00,5.04705,5.04728,5.04559,5.04728,15000000.0
2009-12-11 06:49:00,5.04699,5.04749,5.0457,5.04575,17000000.0
2009-12-11 06:50:00,5.04733,5.04733,5.04599,5.04651,13000000.0
2009-12-11 06:51:00,5.04637,5.04684,5.04552,5.04552,8000000.0
2009-12-11 06:52:00,5.04661,5.04724,5.04502,5.04502,14000000.0
2009-12-11 06:53:00,5.04706,5.04706,5.04536,5.04688,13000000.0
2009-12-11 06:54:00,5.0465,5.04756,5.04586,5.04746,8000000.0
2009-12-11 06:55:00,5.04731,5.0475,5.04631,5.0473,10000000.0
2009-12-11 06:56:00,5.04601,5.04791,5.04601,5.04775,11000000.0
2009-12-11 06:57:00,5.04867,5.04867,5.04619,5.04639,17000000.0
2009-12-11 06:58:00,5.04609,5.04752,5.04604,5.04668,12000000.0
2009-12-11 06:59:00,5.04616,5.04756,5.04612,5.04625,14000000.0
2009-12-11 07:00:00,5.04635,5.04713,5.04595,5.04595,11000000.0
2009-12-11 07:01:00,5.04578,5.04736,5.04568,5.04585,10000000.0
2009-12-11 07:02:00,5.0466,5.04758,5.0466,5.04679,14000000.0
2009-12-11 07:03:00,5.04733,5.04769,5.04661,5.04719,7000000.0
2009-12-11 07:04:00,5.04712,5.04736,5.04596,5.04678,16000000.0
2009-12-11 07:05:00,5.04677,5.04789,5.04626,5.04777,15000000.0
2009-12-11 07:06:00,5.04759,5.04759,5.04604,5.04612,16000000.0
2009-12-11 07:07:00,5.04698,5.04705,5.04603,5.04669,12000000.0
2009-12-11 07:08:00,5.04693,5.04717,5.04612,5.04621,8000000.0
2009-12-11 07:09:00,5.04796,5.04796,5.04729,5.04729,8000000.0
2009-12-11 07:10:00,5.04694,5.04743,5.04565,5.04565,16000000.0
2009-12-11 07:11:00,5.04688,5.0472,5.04544,5.04713,17000000.0
2009-12-11 07:12:00,5.04584,5.04674,5.04472,5.04593,20000000.0
2009-12-11 07:13:00,5.04615,5.04615,5.04388,5.04388,18000000.0
2009-12-11 07:14:00,5.04422,5.04549,5.04412,5.04549,11000000.0
2009-12-11 07:15:00,5.04615,5.04662,5.04498,5.04616,18000000.0
2009-12-11 07:16:00,5.04527,5.04654,5.0443,5.04482,18000000.0
2009-12-11 07:17:00,5.04493,5.04556,5.04399,5.04399,12000000.0
2009-12-11 07:18:00,5.04535,5.04542,5.04307,5.04349,18000000.0
2009-12-11 07:19:00,5.04477,5.04546,5.0441,5.04537,14000000.0
2009-12-11 07:20:00,5.04564,5.04588,5.04403,5.04442,18000000.0
2009-12-11 07:21:00,5.04556,5.04556,5.04362,5.04446,13000000.0
2009-12-11 07:22:00,5.0445,5.04497,5.04359,5.04488,14000000.0
2009-12-11 07:23:00,5.04417,5.04651,5.04417,5.04578,15000000.0
2009-12-11 07:24:00,5.04547,5.04587,5.04466,5.04574,16000000.0
2009-12-11 07:25:00,5.0456,5.04649,5.04468,5.0456,15000000.0
2009-12-11 07:26:00,5.04619,5.04666,5.04478,5.0453,13000000.0
2009-12-11 07:27:00,5.04633,5.04633,5.04497,5.04602,12000000.0
2009-12-11 07:28:00,5.0456,5.04626,5.04485,5.04555,22000000.0
2009-12-11 07:29:00,5.04528,5.0464,5.04483,5.04572,16000000.0
2009-12-11 07:30:00,5.04455,5.04614,5.04455,5.04577,14000000.0
2009-12-11 07:31:00,5.04669,5.04669,5.04496,5.04609,13000000.0
2009-12-11 07:32:00,5.04569,5.04648,5.04537,5.04647,9000000.0
2009-12-11 07:33:00,5.04567,5.04639,5.04485,5.04592,7000000.0
2009-12-11 07:34:00,5.04436,5.04636,5.04422,5.04565,18000000.0
2009-12-11 07:35:00,5.04613,5.04613,5.04501,5.04584,9000000.0
2009-12-11 07:36:00,5.04592,5.04612,5.04476,5.04608,13000000.0
2009-12-11 07:37:00,5.04471,5.04683,5.04471,5.04683,11000000.0
2009-12-11 07:38:00,5.04519,5.04573,5.04428,5.04501,11000000.0
2009-12-11 07:39:00,5.04505,5.0453,5.04397,5.04432,19000000.0
2009-12-11 07:40:00,5.04491,5.04501,5.04431,5.04466,11000000.0
2009-12-11 07:41:00,5.04307,5.04497,5.04307,5.04464,7000000.0
2009-12-11 07:42:00,5.04343,5.04461,5.04343,5.04461,13000000.0
2009-12-11 07:43:00,5.04493,5.04522,5.04358,5.04467,14000000.0
2009-12-11 07:44:00,5.04329,5.0447,5.04329,5.04436,10000000.0
2009-12-11 07:45:00,5.04428,5.04439,5.04342,5.0439,8000000.0
2009-12-11 07:46:00,5.04278,5.04499,5.04278,5.04484,13000000.0
2009-12-11 07:47:00,5.0452,5.0452,5.04344,5.04413,15000000.0
2009-12-11 07:48:00,5.04423,5.04475,5.04344,5.0435,13000000.0
2009-12-11 07:49:00,5.04447,5.04447,5.04244,5.04342,10000000.0
2009-12-11 07:50:00,5.04336,5.0442,5.04247,5.04396,17000000.0
2009-12-11 07:51:00,5.04375,5.04405,5.04267,5.04367,16000000.0
2009-12-11 07:52:00,5.04372,5.04408,5.04231,5.0436,13000000.0
2009-12-11 07:53:00,5.04375,5.04436,5.04297,5.04378,10000000.0
2009-12-11 07:54:00,5.04393,5.0445,5.0433,5.04369,11000000.0
2009-12-11 07:55:00,5.04446,5.04446,5.04256,5.04402,12000000.0
2009-12-11 07:56:00,5.04403,5.04408,5.04306,5.04408,13000000.0
2009-12-11 07:57:00,5.04368,5.04402,5.04313,5.04314,8000000.0
2009-12-11 07:58:00,5.04218,5.04342,5.04218,5.04342,14000000.0
2009-12-11 07:59:00,5.04339,5.04366,5.04206,5.04206,15000000.0
2009-12-11 08:00:00,5.04218,5.04363,5.04202,5.04202,10000000.0
2009-12-11 08:01:00,5.04266,5.04355,5.04198,5.04355,13000000.0
2009-12-11 08:02:00,5.04218,5.04363,5.04218,5.04319,14000000.0
2009-12-11 08:03:00,5.04309,5.0439,5.04273,5.04324,12000000.0
2009-12-11 08:04:00,5.04439,5.04441,5.04266,5.04266,16000000.0
2009-12-11 08:05:00,5.04362,5.04433,5.04276,5.04365,14000000.0
2009-12-11 08:06:00,5.0442,5.04421,5.04295,5.04421,19000000.0
2009-12-11 08:07:00,5.04384,5.04449,5.04254,5.04403,19000000.0
2009-12-11 08:08:00,5.04355,5.04431,5.04302,5.04407,11000000.0
2009-12-11 08:09:00,5.04271,5.04367,5.04215,5.04367,10000000.0
2009-12-11 08:10:00,5.04375,5.04412,5.04209,5.04412,16000000.0
2009-12-11 08:11:00,5.04261,5.0438,5.04207,5.04271,9000000.0
2009-12-11 08:12:00,5.04352,5.04421,5.04307,5.04421,10000000.0
2009-12-11 08:13:00,5.04431,5.04456,5.04315,5.04349,11000000.0
2009-12-11 08:14:00,5.04487,5.04497,5.04313,5.04313,12000000.0
2009-12-11 08:15:00,5.04403,5.04407,5.04205,5.04309,15000000.0
2009-12-11 08:16:00,5.04377,5.04377,5.04249,5.04313,14000000.0
2009-12-11 08:17:00,5.04372,5.04373,5.04258,5.0437,10000000.0
2009-12-11 08:18:00,5.04369,5.04377,5.0423,5.0423,9000000.0
2009-12-11 08:19:00,5.0437,5.04393,5.04284,5.04339,11000000.0
2009-12-11 08:20:00,5.04361,5.04375,5.04272,5.04319,11000000.0
2009-12-11 08:21:00,5.04413,5.04413,5.04185,5.04231,20000000.0
2009-12-11 08:22:00,5.04316,5.04389,5.04284,5.04363,8000000.0
2009-12-11 08:23:00,5.0432,5.04466,5.04263,5.04466,12000000.0
2009-12-11 08:24:00,5.04432,5.04482,5.04295,5.04482,13000000.0
2009-12-11 08:25:00,5.04472,5.04506,5.04335,5.04439,12000000.0
2009-12-11 08:26:00,5.04384,5.04472,5.04348,5.0447,13000000.0
2009-12-11 08:27:00,5.04485,5.04485,5.04326,5.04459,11000000.0
2009-12-11 08:28:00,5.04377,5.04472,5.04338,5.04457,8000000.0
2009-12-11 08:29:00,5.0435,5.04579,5.0435,5.04512,12000000.0
2009-12-11 08:30:00,5.04605,5.04605,5.04381,5.04465,11000000.0
2009-12-11 08:31:00,5.04314,5.04424,5.04298,5.04298,10000000.0
2009-12-11 08:32:00,5.04293,5.04424,5.04261,5.04424,13000000.0
2009-12-11 08:33:00,5.04424,5.04485,5.04335,5.04485,11000000.0
2009-12-11 08:34:00,5.04452,5.04452,5.04323,5.04413,17000000.0
2009-12-11 08:35:00,5.04433,5.04433,5.04329,5.04361,11000000.0
2009-12-11 08:36:00,5.04377,5.04377,5.04215,5.04293,10000000.0
2009-12-11 08:37:00,5.04261,5.04365,5.04165,5.04365,9000000.0
2009-12-11 08:38:00,5.04275,5.04328,5.04153,5.04328,18000000.0
2009-12-11 08:39:00,5.04282,5.04304,5.04211,5.04248,8000000.0
2009-12-11 08:40:00,5.04418,5.04438,5.04293,5.04435,7000000.0
2009-12-11 08:41:00,5.04452,5.04554,5.04377,5.04548,16000000.0
2009-12-11 08:42:00,5.04544,5.04544,5.04417,5.04417,14000000.0
2009-12-11 08:43:00,5.04394,5.04617,5.04394,5.04496,12000000.0
2009-12-11 08:44:00,5.04598,5.04641,5.04515,5.04628,9000000.0
2009-12-11 08:45:00,5.04477,5.04607,5.04477,5.04533,18000000.0
2009-12-11 08:46:00,5.0452,5.04675,5.04471,5.04624,14000000.0
2009-12-11 08:47:00,5.04666,5.04666,5.04479,5.04525,18000000.0
2009-12-11 08:48:00,5.04552,5.04698,5.04525,5.04638,12000000.0
2009-12-11 08:49:00,5.04611,5.04611,5.04383,5.0458,14000000.0
2009-12-11 08:50:00,5.04567,5.0457,5.04491,5.04535,16000000.0
2009-12-11 08:51:00,5.04593,5.04593,5.04456,5.0452,21000000.0
2009-12-11 08:52:00,5.04611,5.04611,5.04443,5.04555,20000000.0
2009-12-11 08:53:00,5.04497,5.04591,5.04458,5.04564,7000000.0
2009-12-11 08:54:00,5.04572,5.04661,5.04478,5.0448,17000000.0
2009-12-11 08:55:00,5.04661,5.04661,5.04513,5.04629,12000000.0
2009-12-11 08:56:00,5.04582,5.04738,5.04554,5.0471,17000000.0
2009-12-11 08:57:00,5.04768,5.04839,5.04663,5.04686,16000000.0
2009-12-11 08:58:00,5.04794,5.04837,5.04709,5.04709,12000000.0
2009-12-11 08:59:00,5.04896,5.04976,5.04788,5.049,13000000.0
2009-12-11 09:00:00,5.04822,5.04917,5.04742,5.04852,17000000.0
2009-12-11 09:01:00,5.04803,5.04962,5.04789,5.04958,13000000.0
2009-12-11 09:02:00,5.0498,5.05028,5.04854,5.04983,8000000.0
2009-12-11 09:03:00,5.05041,5.05041,5.04819,5.04988,16000000.0
2009-12-11 09:04:00,5.04992,5.04996,5.04903,5.04996,8000000.0
2009-12-11 09:05:00,5.04923,5.04923,5.04798,5.0488,11000000.0
2009-12-11 09:06:00,5.04698,5.04843,5.04698,5.04843,10000000.0
2009-12-11 09:07:00,5.04836,5.04939,5.04784,5.04784,10000000.0
2009-12-11 09:08:00,5.0487,5.05125,5.0487,5.04958,19000000.0
2009-12-11 09:09:00,5.05005,5.05089,5.0485,5.05055,16000000.0
2009-12-11 09:10:00,5.05007,5.05031,5.04915,5.04932,8000000.0
2009-12-11 09:11:00,5.04995,5.05136,5.0497,5.05112,11000000.0
2009-12-11 09:12:00,5.05013,5.05028,5.04744,5.04952,16000000.0
2009-12-11 09:13:00,5.04806,5.04992,5.04773,5.04992,15000000.0
2009-12-11 09:14:00,5.04919,5.05015,5.04853,5.04951,17000000.0
2009-12-11 09:15:00,5.04946,5.04981,5.04881,5.04976,12000000.0
2009-12-11 09:16:00,5.04818,5.04936,5.04748,5.04898,14000000.0
2009-12-11 09:17:00,5.04853,5.04901,5.04697,5.04839,14000000.0
2009-12-11 09:18:00,5.0482,5.0482,5.04626,5.0476,18000000.0
2009-12-11 09:19:00,5.04778,5.048,5.04541,5.04541,14000000.0
2009-12-11 09:20:00,5.04812,5.04818,5.0464,5.0477,18000000.0
2009-12-11 09:21:00,5.04832,5.04876,5.04712,5.0485,17000000.0
2009-12-11 09:22:00,5.04876,5.04957,5.04827,5.04887,13000000.0
2009-12-11 09:23:00,5.04927,5.04939,5.04793,5.0486,12000000.0
2009-12-11 09:24:00,5.05009,5.05009,5.04788,5.04907,14000000.0
2009-12-11 09:25:00,5.04925,5.04925,5.04806,5.04898,9000000.0
2009-12-11 09:26:00,5.04907,5.04907,5.04727,5.04806,13000000.0
2009-12-11 09:27:00,5.0481,5.04826,5.04602,5.04826,13000000.0
2009-12-11 09:28:00,5.04817,5.04817,5.04677,5.04706,19000000.0
2009-12-11 09:29:00,5.04798,5.04809,5.04654,5.04761,14000000.0
2009-12-11 09:30:00,5.04799,5.04799,5.04626,5.04794,15000000.0
2009-12-11 09:31:00,5.04746,5.04753,5.04551,5.04554,11000000.0
2009-12-11 09:32:00,5.04737,5.04737,5.04523,5.04538,16000000.0
2009-12-11 09:33:00,5.04642,5.04685,5.0457,5.04644,9000000.0
2009-12-11 09:34:00,5.04638,5.04728,5.04538,5.04662,18000000.0
2009-12-11 09:35:00,5.04715,5.04773,5.04584,5.04773,14000000.0
2009-12-11 09:36:00,5.04851,5.04851,5.04572,5.04739,16000000.0
2009-12-11 09:37:00,5.04706,5.04743,5.04576,5.04719,20000000.0
2009-12-11 09:38:00,5.04736,5.04754,5.04568,5.0473,19000000.0
2009-12-11 09:39:00,5.0469,5.04714,5.04584,5.04714,16000000.0
2009-12-11 09:40:00,5.04722,5.04722,5.04566,5.04657,12000000.0
2009-12-11 09:41:00,5.04607,5.04613,5.04443,5.04528,18000000.0
2009-12-11 09:42:00,5.04526,5.04607,5.04476,5.046,16000000.0
2009-12-11 09:43:00,5.04599,5.04681,5.04479,5.04638,15000000.0
2009-12-11 09:44:00,5.04554,5.04665,5.04542,5.04618,13000000.0
2009-12-11 09:45:00,5.04651,5.04669,5.04467,5.04607,13000000.0
2009-12-11 09:46:00,5.04608,5.04633,5.04462,5.04633,17000000.0
2009-12-11 09:47:00,5.04614,5.04718,5.04494,5.04624,13000000.0
2009-12-11 09:48:00,5.04751,5.04765,5.04557,5.04741,16000000.0
2009-12-11 09:49:00,5.04723,5.04738,5.04587,5.04692,17000000.0
2009-12-11 09:50:00,5.04702,5.04764,5.0461,5.04685,12000000.0
2009-12-11 09:51:00,5.04718,5.04724,5.0458,5.04683,16000000.0
2009-12-11 09:52:00,5.04604,5.04624,5.04441,5.04623,16000000.0
2009-12-11 09:53:00,5.04537,5.0462,5.04446,5.04619,15000000.0
2009-12-11 09:54:00,5.04635,5.04645,5.04508,5.04524,15000000.0
2009-12-11 09:55:00,5.04688,5.04717,5.04554,5.04604,15000000.0
2009-12-11 09:56:00,5.04753,5.04835,5.04668,5.04781,17000000.0
2009-12-11 09:57:00,5.04625,5.04755,5.04618,5.04755,12000000.0
2009-12-11 09:58:00,5.0474,5.04867,5.04697,5.04816,14000000.0
2009-12-11 09:59:00,5.04825,5.04927,5.04753,5.04874,10000000.0
2009-12-11 10:00:00,5.04758,5.04908,5.04737,5.0489,11000000.0
2009-12-11 10:01:00,5.04701,5.04911,5.04677,5.04772,24000000.0
2009-12-11 10:02:00,5.04809,5.04809,5.04643,5.047,14000000.0
2009-12-11 10:03:00,5.04717,5.04755,5.04508,5.04609,16000000.0
2009-12-11 10:04:00,5.04473,5.04493,5.04346,5.04458,10000000.0
2009-12-11 10:05:00,5.04346,5.04524,5.04317,5.04524,10000000.0
2009-12-11 10:06:00,5.04549,5.0457,5.04389,5.04389,9000000.0
2009-12-11 10:07:00,5.0454,5.04582,5.04446,5.04504,11000000.0
2009-12-11 10:08:00,5.04412,5.04632,5.04412,5.04601,9000000.0
2009-12-11 10:09:00,5.04708,5.04799,5.0463,5.04724,11000000.0
2009-12-11 10:10:00,5.04762,5.04831,5.0465,5.04748,15000000.0
2009-12-11 10:11:00,5.04628,5.04773,5.04567,5.04655,16000000.0
2009-12-11 10:12:00,5.04582,5.04738,5.04563,5.04691,19000000.0
2009-12-11 10:13:00,5.04565,5.04685,5.04565,5.04666,9000000.0
2009-12-11 10:14:00,5.04733,5.04878,5.04676,5.04878,11000000.0
2009-12-11 10:15:00,5.04838,5.04841,5.04757,5.04836,8000000.0
2009-12-11 10:16:00,5.04799,5.04863,5.04645,5.04812,17000000.0
2009-12-11 10:17:00,5.04589,5.0472,5.04453,5.04469,16000000.0
2009-12-11 10:18:00,5.04678,5.04679,5.04516,5.04538,16000000.0
2009-12-11 10:19:00,5.04535,5.04687,5.04506,5.04661,17000000.0
2009-12-11 10:20:00,5.04502,5.04856,5.04502,5.04746,16000000.0
2009-12-11 10:21:00,5.04865,5.04865,5.04705,5.04788,7000000.0
2009-12-11 10:22:00,5.04822,5.04822,5.04574,5.04666,10000000.0
2009-12-11 10:23:00,5.04716,5.04716,5.04531,5.04536,14000000.0
2009-12-11 10:24:00,5.04712,5.04773,5.0455,5.04674,13000000.0
2009-12-11 10:25:00,5.04538,5.04681,5.04512,5.04602,12000000.0
2009-12-11 10:26:00,5.0467,5.0467,5.04464,5.04611,11000000.0
2009-12-11 10:27:00,5.04508,5.04563,5.04362,5.0451,13000000.0
2009-12-11 10:28:00,5.04519,5.04522,5.04181,5.04286,13000000.0
2009-12-11 10:29:00,5.04274,5.04345,5.0415,5.04345,11000000.0
2009-12-11 10:30:00,5.04258,5.04357,5.04193,5.04284,9000000.0
2009-12-11 10:31:00,5.04332,5.04428,5.04221,5.04221,16000000.0
2009-12-11 10:32:00,5.04326,5.04398,5.04225,5.04398,9000000.0
2009-12-11 10:33:00,5.04348,5.04348,5.04114,5.04215,12000000.0
2009-12-11 10:34:00,5.0428,5.04332,5.04178,5.04327,11000000.0
2009-12-11 10:35:00,5.04357,5.0442,5.04229,5.04382,17000000.0
2009-12-11 10:36:00,5.04478,5.04478,5.04273,5.0436,10000000.0
2009-12-11 10:37:00,5.04431,5.04431,5.04238,5.04238,15000000.0
2009-12-11 10:38:00,5.04321,5.04408,5.04219,5.04408,17000000.0
2009-12-11 10:39:00,5.0434,5.04383,5.04212,5.04342,13000000.0
2009-12-11 10:40:00,5.04197,5.04298,5.04134,5.04298,10000000.0
2009-12-11 10:41:00,5.0429,5.04305,5.04183,5.04256,15000000.0
2009-12-11 10:42:00,5.04332,5.04344,5.04179,5.04285,12000000.0
2009-12-11 10:43:00,5.04225,5.04294,5.04135,5.04244,13000000.0
2009-12-11 10:44:00,5.04163,5.04231,5.04017,5.04017,12000000.0
2009-12-11 10:45:00,5.04134,5.04165,5.03977,5.03979,13000000.0
2009-12-11 10:46:00,5.04094,5.04201,5.03955,5.04019,13000000.0
2009-12-11 10:47:00,5.04048,5.04058,5.03844,5.0393,7000000.0
2009-12-11 10:48:00,5.03825,5.04084,5.03825,5.03918,12000000.0
2009-12-11 10:49:00,5.03973,5.04047,5.03884,5.03937,10000000.0
2009-12-11 10:50:00,5.04039,5.04087,5.03909,5.04036,14000000.0
2009-12-11 10:51:00,5.04163,5.04183,5.04032,5.04151,11000000.0
2009-12-11 10:52:00,5.04217,5.04221,5.04057,5.0415,20000000.0
2009-12-11 10:53:00,5.0421,5.04215,5.04055,5.04055,9000000.0
2009-12-11 10:54:00,5.04048,5.04352,5.04048,5.04143,18000000.0
2009-12-11 10:55:00,5.04301,5.04324,5.04173,5.04317,10000000.0
2009-12-11 10:56:00,5.04214,5.04404,5.04207,5.04404,11000000.0
2009-12-11 10:57:00,5.04264,5.04408,5.04251,5.04306,8000000.0
2009-12-11 10:58:00,5.04303,5.04396,5.0423,5.04395,10000000.0
2009-12-11 10:59:00,5.0432,5.04346,5.04255,5.04292,10000000.0
2009-12-11 11:00:00,5.04324,5.04328,5.04138,5.04307,15000000.0
2009-12-11 11:01:00,5.04289,5.04326,5.04173,5.04282,12000000.0
2009-12-11 11:02:00,5.0425,5.04339,5.04122,5.04266,8000000.0
2009-12-11 11:03:00,5.04195,5.04271,5.04076,5.04249,11000000.0
2009-12-11 11:04:00,5.04243,5.04316,5.04125,5.0424,15000000.0
2009-12-11 11:05:00,5.0433,5.0439,5.04215,5.04379,17000000.0
2009-12-11 11:06:00,5.04378,5.04406,5.04216,5.04371,12000000.0
2009-12-11 11:07:00,5.04445,5.04474,5.04293,5.04334,11000000.0
2009-12-11 11:08:00,5.0437,5.0437,5.04187,5.04311,22000000.0
2009-12-11 11:09:00,5.04361,5.04361,5.04179,5.04279,9000000.0
2009-12-11 11:10:00,5.04319,5.04319,5.04164,5.04275,16000000.0
2009-12-11 11:11:00,5.04301,5.04318,5.04212,5.04312,7000000.0
2009-12-11 11:12:00,5.04219,5.04233,5.03933,5.03933,15000000.0
2009-12-11 11:13:00,5.0409,5.04118,5.03955,5.04072,11000000.0
2009-12-11 11:14:00,5.04123,5.04123,5.03997,5.04056,18000000.0
2009-12-11 11:15:00,5.04016,5.04038,5.03889,5.03924,11000000.0
2009-12-11 11:16:00,5.03925,5.03932,5.03705,5.03705,13000000.0
2009-12-11 11:17:00,5.03886,5.03891,5.03695,5.03786,13000000.0
2009-12-11 11:18:00,5.03711,5.03787,5.03607,5.03722,9000000.0
2009-12-11 11:19:00,5.03687,5.0376,5.03542,5.03748,17000000.0
2009-12-11 11:20:00,5.03797,5.03847,5.03661,5.03847,14000000.0
2009-12-11 11:21:00,5.03891,5.0392,5.03719,5.03735,14000000.0
2009-12-11 11:22:00,5.03758,5.03903,5.03729,5.03902,22000000.0
2009-12-11 11:23:00,5.03701,5.039,5.03701,5.039,8000000.0
2009-12-11 11:24:00,5.0381,5.03867,5.03701,5.03833,18000000.0
2009-12-11 11:25:00,5.03653,5.03743,5.03595,5.03743,9000000.0
2009-12-11 11:26:00,5.03731,5.03784,5.0357,5.03639,15000000.0
2009-12-11 11:27:00,5.03645,5.03696,5.03593,5.03696,10000000.0
2009-12-11 11:28:00,5.03748,5.03843,5.03641,5.03843,13000000.0
2009-12-11 11:29:00,5.03761,5.03827,5.03631,5.03827,17000000.0
2009-12-11 11:30:00,5.03641,5.03823,5.03641,5.03819,13000000.0
2009-12-11 11:31:00,5.03822,5.03832,5.03595,5.03677,12000000.0
2009-12-11 11:32:00,5.03636,5.03644,5.03511,5.03522,20000000.0
2009-12-11 11:33:00,5.03735,5.03759,5.03563,5.03619,16000000.0
2009-12-11 11:34:00,5.03603,5.03603,5.03391,5.03505,13000000.0
2009-12-11 11:35:00,5.03514,5.03658,5.03405,5.03658,14000000.0
2009-12-11 11:36:00,5.03542,5.03605,5.03487,5.03581,11000000.0
2009-12-11 11:37:00,5.03523,5.03544,5.03339,5.03376,16000000.0
2009-12-11 11:38:00,5.03344,5.03461,5.03271,5.034,8000000.0
2009-12-11 11:39:00,5.03491,5.03529,5.03337,5.03337,11000000.0
2009-12-11 11:40:00,5.03433,5.03542,5.03353,5.03508,12000000.0
2009-12-11 11:41:00,5.03362,5.03532,5.03362,5.03532,10000000.0
2009-12-11 11:42:00,5.03547,5.03704,5.0347,5.03704,10000000.0
2009-12-11 11:43:00,5.03709,5.03748,5.03543,5.03679,17000000.0
2009-12-11 11:44:00,5.03512,5.03683,5.03512,5.03683,15000000.0
2009-12-11 11:45:00,5.03708,5.03708,5.03539,5.03597,16000000.0
2009-12-11 11:46:00,5.03604,5.03716,5.0357,5.03709,7000000.0
2009-12-11 11:47:00,5.03656,5.0369,5.03561,5.03682,16000000.0
2009-12-11 11:48:00,5.03676,5.03687,5.03515,5.03655,13000000.0
2009-12-11 11:49:00,5.03668,5.03695,5.03566,5.03619,10000000.0
2009-12-11 11:50:00,5.03614,5.03614,5.03392,5.03512,12000000.0
2009-12-11 11:51:00,5.03383,5.03529,5.03333,5.03333,14000000.0
2009-12-11 11:52:00,5.03491,5.03498,5.03331,5.03345,18000000.0
2009-12-11 11:53:00,5.03431,5.03597,5.03383,5.03551,16000000.0
2009-12-11 11:54:00,5.03518,5.0365,5.03496,5.03634,8000000.0
2009-12-11 11:55:00,5.03541,5.03661,5.03528,5.03641,8000000.0
2009-12-11 11:56:00,5.03676,5.03732,5.0361,5.03638,8000000.0
2009-12-11 11:57:00,5.03729,5.03789,5.03673,5.0378,11000000.0
2009-12-11 11:58:00,5.03821,5.03907,5.03695,5.03869,14000000.0
2009-12-11 11:59:00,5.0379,5.03848,5.03731,5.03845,11000000.0
2009-12-11 12:00:00,5.03834,5.03853,5.03666,5.03782,15000000.0
2009-12-11 12:01:00,5.03818,5.03861,5.03673,5.03737,13000000.0
2009-12-11 12:02:00,5.03803,5.03849,5.03726,5.03726,15000000.0
2009-12-11 12:03:00,5.03903,5.03948,5.03816,5.03916,11000000.0
2009-12-11 12:04:00,5.03851,5.03892,5.03742,5.03779,9000000.0
2009-12-11 12:05:00,5.0378,5.03819,5.03691,5.03799,9000000.0
2009-12-11 12:06:00,5.03604,5.03745,5.03604,5.03694,15000000.0
2009-12-11 12:07:00,5.03775,5.0378,5.0355,5.03639,11000000.0
2009-12-11 12:08:00,5.03698,5.03698,5.03497,5.03499,8000000.0
2009-12-11 12:09:00,5.03602,5.03718,5.03519,5.03718,18000000.0
2009-12-11 12:10:00,5.0374,5.03775,5.03644,5.037,14000000.0
2009-12-11 12:11:00,5.037,5.0373,5.03576,5.03576,9000000.0
2009-12-11 12:12:00,5.03835,5.04468,5.03835,5.03849,18000000.0
2009-12-11 12:13:00,5.03679,5.03773,5.03656,5.03758,12000000.0
2009-12-11 12:14:00,5.03797,5.03797,5.03649,5.03742,10000000.0
2009-12-11 12:15:00,5.03781,5.03798,5.03636,5.03735,8000000.0
2009-12-11 12:16:00,5.03721,5.03768,5.03611,5.03766,14000000.0
2009-12-11 12:17:00,5.03691,5.03727,5.03571,5.03727,13000000.0
2009-12-11 12:18:00,5.03636,5.03684,5.03552,5.03552,10000000.0
2009-12-11 12:19:00,5.03729,5.03798,5.03663,5.03663,11000000.0
2009-12-11 12:20:00,5.0379,5.0379,5.03581,5.03581,8000000.0
2009-12-11 12:21:00,5.03505,5.03708,5.03505,5.03675,20000000.0
2009-12-11 12:22:00,5.03648,5.03663,5.03513,5.03625,14000000.0
2009-12-11 12:23:00,5.03659,5.0367,5.03542,5.03633,11000000.0
2009-12-11 12:24:00,5.03565,5.03634,5.03512,5.03575,17000000.0
2009-12-11 12:25:00,5.03465,5.03589,5.03437,5.03512,12000000.0
2009-12-11 12:26:00,5.03472,5.03575,5.03472,5.03553,7000000.0
2009-12-11 12:27:00,5.03644,5.0368,5.03546,5.03672,7000000.0
2009-12-11 12:28:00,5.03689,5.03698,5.0356,5.0368,19000000.0
2009-12-11 12:29:00,5.03523,5.03707,5.03523,5.03593,12000000.0
2009-12-11 12:30:00,5.03592,5.03601,5.03503,5.03546,10000000.0
2009-12-11 12:31:00,5.03421,5.03508,5.03336,5.03339,12000000.0
2009-12-11 12:32:00,5.0326,5.03417,5.03258,5.0334,12000000.0
2009-12-11 12:33:00,5.03403,5.03403,5.03172,5.0321,15000000.0
2009-12-11 12:34:00,5.03306,5.03306,5.03183,5.03273,12000000.0
2009-12-11 12:35:00,5.03243,5.03354,5.03202,5.03238,12000000.0
2009-12-11 12:36:00,5.03328,5.03348,5.03197,5.03341,15000000.0
2009-12-11 12:37:00,5.03394,5.03394,5.0319,5.0319,8000000.0
2009-12-11 12:38:00,5.03214,5.03329,5.03212,5.0323,15000000.0
2009-12-11 12:39:00,5.03359,5.03359,5.0325,5.03329,14000000.0
2009-12-11 12:40:00,5.0323,5.03393,5.03194,5.03393,18000000.0
2009-12-11 12:41:00,5.03315,5.03456,5.03294,5.03388,11000000.0
2009-12-11 12:42:00,5.03461,5.03461,5.03325,5.03401,17000000.0
2009-12-11 12:43:00,5.03543,5.03543,5.03394,5.03523,11000000.0
2009-12-11 12:44:00,5.03557,5.03559,5.03443,5.03541,13000000.0
2009-12-11 12:45:00,5.03527,5.03555,5.03362,5.03362,10000000.0
2009-12-11 12:46:00,5.03504,5.03576,5.03359,5.03359,20000000.0
2009-12-11 12:47:00,5.0344,5.03518,5.03371,5.03371,10000000.0
2009-12-11 12:48:00,5.03469,5.03546,5.03416,5.03505,10000000.0
2009-12-11 12:49:00,5.03493,5.03497,5.034,5.0343,15000000.0
2009-12-11 12:50:00,5.03494,5.03498,5.03335,5.03498,14000000.0
2009-12-11 12:51:00,5.03529,5.0359,5.034,5.034,14000000.0
2009-12-11 12:52:00,5.03565,5.03587,5.03436,5.03545,9000000.0
2009-12-11 12:53:00,5.03609,5.03609,5.03504,5.03591,9000000.0
2009-12-11 12:54:00,5.03628,5.03649,5.03479,5.03646,20000000.0
2009-12-11 12:55:00,5.03656,5.03662,5.03501,5.03515,12000000.0
2009-12-11 12:56:00,5.03547,5.03705,5.03518,5.03705,7000000.0
2009-12-11 12:57:00,5.03518,5.0369,5.03504,5.03685,13000000.0
2009-12-11 12:58:00,5.03642,5.03699,5.03542,5.03697,16000000.0
2009-12-11 12:59:00,5.03618,5.03769,5.03599,5.03737,14000000.0
2009-12-11 13:00:00,5.03778,5.03818,5.03608,5.03736,12000000.0
2009-12-11 13:01:00,5.03721,5.03724,5.0358,5.03724,17000000.0
2009-12-11 13:02:00,5.03732,5.03732,5.03517,5.03704,10000000.0
2009-12-11 13:03:00,5.03689,5.03729,5.03521,5.03657,22000000.0
2009-12-11 13:04:00,5.03655,5.03733,5.03523,5.03669,20000000.0
2009-12-11 13:05:00,5.03775,5.03814,5.03663,5.03749,14000000.0
2009-12-11 13:06:00,5.03812,5.03812,5.03612,5.0376,17000000.0
2009-12-11 13:07:00,5.03687,5.03711,5.03571,5.03704,22000000.0
2009-12-11 13:08:00,5.0377,5.03815,5.03672,5.03744,12000000.0
2009-12-11 13:09:00,5.03678,5.03767,5.03599,5.03693,12000000.0
2009-12-11 13:10:00,5.03734,5.03734,5.03504,5.03681,20000000.0
2009-12-11 13:11:00,5.03702,5.03702,5.03492,5.03556,12000000.0
2009-12-11 13:12:00,5.03377,5.03531,5.03373,5.03516,16000000.0
2009-12-11 13:13:00,5.03448,5.0352,5.03323,5.03334,14000000.0
2009-12-11 13:14:00,5.03433,5.03573,5.03337,5.03547,17000000.0
2009-12-11 13:15:00,5.03499,5.03538,5.03392,5.0351,7000000.0
2009-12-11 13:16:00,5.0344,5.0344,5.0313,5.03283,9000000.0
2009-12-11 13:17:00,5.03148,5.03351,5.03148,5.03351,15000000.0
2009-12-11 13:18:00,5.0338,5.03417,5.03267,5.03417,17000000.0
2009-12-11 13:19:00,5.03416,5.03494,5.03352,5.03357,15000000.0
2009-12-11 13:20:00,5.03416,5.03463,5.03293,5.03352,12000000.0
2009-12-11 13:21:00,5.03377,5.03377,5.03157,5.03157,24000000.0
2009-12-11 13:22:00,5.03359,5.03359,5.03151,5.03345,12000000.0
2009-12-11 13:23:00,5.03264,5.03353,5.03169,5.03323,12000000.0
2009-12-11 13:24:00,5.03171,5.03321,5.03084,5.03321,18000000.0
2009-12-11 13:25:00,5.03132,5.03345,5.03124,5.03343,12000000.0
2009-12-11 13:26:00,5.03337,5.03376,5.0323,5.03359,12000000.0
2009-12-11 13:27:00,5.03264,5.0331,5.03213,5.03271,9000000.0
2009-12-11 13:28:00,5.03236,5.03357,5.0316,5.03208,15000000.0
2009-12-11 13:29:00,5.03286,5.03295,5.03204,5.03285,14000000.0
2009-12-11 13:30:00,5.03272,5.03343,5.03197,5.03343,11000000.0
2009-12-11 13:31:00,5.03297,5.03332,5.03223,5.03223,11000000.0
2009-12-11 13:32:00,5.03343,5.03439,5.03286,5.03439,8000000.0
2009-12-11 13:33:00,5.03362,5.03452,5.03322,5.03452,14000000.0
2009-12-11 13:34:00,5.03457,5.03457,5.0331,5.03376,11000000.0
2009-12-11 13:35:00,5.03451,5.03514,5.03358,5.03461,16000000.0
2009-12-11 13:36:00,5.03275,5.03488,5.03263,5.03474,8000000.0
2009-12-11 13:37:00,5.0351,5.0351,5.03351,5.03426,17000000.0
2009-12-11 13:38:00,5.03493,5.03531,5.03373,5.03469,14000000.0
2009-12-11 13:39:00,5.03538,5.03551,5.03413,5.03485,10000000.0
2009-12-11 13:40:00,5.03524,5.03588,5.03438,5.03583,8000000.0
2009-12-11 13:41:00,5.03488,5.03498,5.03339,5.03464,11000000.0
2009-12-11 13:42:00,5.03291,5.0343,5.03291,5.0343,14000000.0
2009-12-11 13:43:00,5.03422,5.03422,5.03312,5.03357,11000000.0
2009-12-11 13:44:00,5.03412,5.03435,5.03328,5.03435,11000000.0
2009-12-11 13:45:00,5.03379,5.03453,5.03288,5.03453,14000000.0
2009-12-11 13:46:00,5.03421,5.03484,5.03355,5.03476,11000000.0
2009-12-11 13:47:00,5.0346,5.0353,5.03314,5.03314,13000000.0
2009-12-11 13:48:00,5.03513,5.03513,5.03384,5.03496,14000000.0
2009-12-11 13:49:00,5.03462,5.03562,5.03369,5.03431,12000000.0
2009-12-11 13:50:00,5.03543,5.03543,5.03373,5.03464,16000000.0
2009-12-11 13:51:00,5.03471,5.0355,5.03387,5.0355,14000000.0
2009-12-11 13:52:00,5.03545,5.03545,5.03398,5.03458,10000000.0
2009-12-11 13:53:00,5.03492,5.03532,5.03406,5.03431,10000000.0
2009-12-11 13:54:00,5.03451,5.03556,5.03381,5.03536,8000000.0
2009-12-11 13:55:00,5.03534,5.0355,5.03378,5.03378,13000000.0
2009-12-11 13:56:00,5.03449,5.03512,5.0336,5.03465,17000000.0
2009-12-11 13:57:00,5.03468,5.03487,5.03299,5.03395,13000000.0
2009-12-11 13:58:00,5.03421,5.03454,5.03328,5.03435,7000000.0
2009-12-11 13:59:00,5.0341,5.03503,5.03369,5.03503,9000000.0
2009-12-11 14:00:00,5.03492,5.03492,5.03368,5.0349,7000000.0
2009-12-11 14:01:00,5.03464,5.03499,5.03381,5.0344,11000000.0
2009-12-11 14:02:00,5.03329,5.03442,5.03323,5.03323,19000000.0
2009-12-11 14:03:00,5.03471,5.03471,5.03284,5.03284,13000000.0
2009-12-11 14:04:00,5.03413,5.03464,5.03307,5.03354,22000000.0
2009-12-11 14:05:00,5.03417,5.03487,5.0332,5.03487,17000000.0
2009-12-11 14:06:00,5.03331,5.03505,5.0331,5.03435,11000000.0
2009-12-11 14:07:00,5.03503,5.03525,5.03351,5.03525,9000000.0
2009-12-11 14:08:00,5.03567,5.03567,5.03471,5.03478,11000000.0
2009-12-11 14:09:00,5.03464,5.03476,5.03338,5.03454,12000000.0
2009-12-11 14:10:00,5.03488,5.03497,5.03335,5.0342,13000000.0
2009-12-11 14:11:00,5.03505,5.03514,5.03319,5.035,14000000.0
2009-12-11 14:12:00,5.035,5.03501,5.03359,5.03425,11000000.0
2009-12-11 14:13:00,5.03333,5.03395,5.03228,5.03386,11000000.0
2009-12-11 14:14:00,5.03331,5.03369,5.03216,5.03216,7000000.0
2009-12-11 14:15:00,5.03322,5.03384,5.03209,5.03372,14000000.0
2009-12-11 14:16:00,5.03409,5.03509,5.03309,5.03366,13000000.0
2009-12-11 14:17:00,5.0346,5.03472,5.03306,5.03369,22000000.0
2009-12-11 14:18:00,5.0324,5.03446,5.0324,5.03399,15000000.0
2009-12-11 14:19:00,5.03333,5.03427,5.03266,5.03295,12000000.0
2009-12-11 14:20:00,5.03318,5.03431,5.03292,5.03431,7000000.0
2009-12-11 14:21:00,5.03269,5.03375,5.03269,5.03357,13000000.0
2009-12-11 14:22:00,5.03373,5.03373,5.03152,5.03277,8000000.0
2009-12-11 14:23:00,5.03145,5.03343,5.03145,5.03343,11000000.0
2009-12-11 14:24:00,5.03275,5.03275,5.03108,5.03211,13000000.0
2009-12-11 14:25:00,5.03022,5.03223,5.02971,5.0317,15000000.0
2009-12-11 14:26:00,5.03158,5.03293,5.03035,5.03293,8000000.0
2009-12-11 14:27:00,5.03268,5.03321,5.032,5.03229,10000000.0
2009-12-11 14:28:00,5.03301,5.03353,5.0322,5.03348,11000000.0
2009-12-11 14:29:00,5.03313,5.03313,5.02985,5.03155,21000000.0
2009-12-11 14:30:00,5.03203,5.03208,5.02962,5.02962,11000000.0
2009-12-11 14:31:00,5.03127,5.03217,5.03015,5.03217,17000000.0
2009-12-11 14:32:00,5.03148,5.03195,5.02958,5.02958,15000000.0
2009-12-11 14:33:00,5.03073,5.03145,5.0302,5.03128,8000000.0
2009-12-11 14:34:00,5.0309,5.03167,5.03022,5.03167,9000000.0
2009-12-11 14:35:00,5.02971,5.03108,5.02971,5.03007,11000000.0
2009-12-11 14:36:00,5.03067,5.03213,5.03037,5.03123,15000000.0
2009-12-11 14:37:00,5.0304,5.03276,5.0304,5.03276,8000000.0
2009-12-11 14:38:00,5.03325,5.03325,5.03142,5.03223,10000000.0
2009-12-11 14:39:00,5.03215,5.03304,5.03098,5.03245,19000000.0
2009-12-11 14:40:00,5.03139,5.03396,5.03139,5.03379,15000000.0
2009-12-11 14:41:00,5.03219,5.03343,5.03208,5.03208,15000000.0
2009-12-11 14:42:00,5.03284,5.0337,5.0323,5.03347,17000000.0
2009-12-11 14:43:00,5.03294,5.03377,5.03203,5.03327,15000000.0
2009-12-11 14:44:00,5.03275,5.03374,5.03248,5.03356,15000000.0
2009-12-11 14:45:00,5.03366,5.03396,5.03282,5.03364,9000000.0
2009-12-11 14:46:00,5.03414,5.03419,5.03273,5.03372,11000000.0
2009-12-11 14:47:00,5.03377,5.03388,5.03257,5.03354,12000000.0
2009-12-11 14:48:00,5.03373,5.03498,5.03294,5.0346,12000000.0
2009-12-11 14:49:00,5.03455,5.03565,5.03384,5.03522,12000000.0
2009-12-11 14:50:00,5.03501,5.03532,5.03352,5.0349,15000000.0
2009-12-11 14:51:00,5.03421,5.03527,5.03418,5.03512,10000000.0
2009-12-11 14:52:00,5.03516,5.03599,5.03428,5.0346,13000000.0
2009-12-11 14:53:00,5.03511,5.03558,5.03394,5.03445,13000000.0
2009-12-11 14:54:00,5.03427,5.03543,5.03427,5.03543,9000000.0
2009-12-11 14:55:00,5.03528,5.03549,5.03369,5.03467,16000000.0
2009-12-11 14:56:00,5.03351,5.03515,5.03328,5.03351,15000000.0
2009-12-11 14:57:00,5.03334,5.03472,5.03334,5.03417,15000000.0
2009-12-11 14:58:00,5.03306,5.03451,5.03306,5.03433,11000000.0
2009-12-11 14:59:00,5.0338,5.03517,5.0338,5.03468,14000000.0
2009-12-11 15:00:00,5.03465,5.03527,5.03355,5.03519,18000000.0
2009-12-11 15:01:00,5.0344,5.0361,5.03434,5.03571,12000000.0
2009-12-11 15:02:00,5.03587,5.03702,5.03587,5.03667,7000000.0
2009-12-11 15:03:00,5.0369,5.03749,5.03612,5.03721,18000000.0
2009-12-11 15:04:00,5.03673,5.03756,5.03509,5.0362,21000000.0
2009-12-11 15:05:00,5.03594,5.03665,5.03503,5.03665,13000000.0
2009-12-11 15:06:00,5.03637,5.03689,5.03521,5.03581,14000000.0
2009-12-11 15:07:00,5.0356,5.03654,5.03496,5.03523,22000000.0
2009-12-11 15:08:00,5.03655,5.03674,5.03554,5.03651,10000000.0
2009-12-11 15:09:00,5.03781,5.03837,5.03657,5.03837,9000000.0
2009-12-11 15:10:00,5.03875,5.03914,5.03736,5.03768,14000000.0
2009-12-11 15:11:00,5.03791,5.03818,5.03633,5.03722,12000000.0
2009-12-11 15:12:00,5.03755,5.03786,5.0364,5.0364,13000000.0
2009-12-11 15:13:00,5.03782,5.03829,5.03626,5.03829,12000000.0
2009-12-11 15:14:00,5.03685,5.03831,5.03604,5.03727,10000000.0
2009-12-11 15:15:00,5.03661,5.03684,5.03493,5.03599,16000000.0
2009-12-11 15:16:00,5.03646,5.03646,5.0346,5.03481,15000000.0
2009-12-11 15:17:00,5.03681,5.03712,5.03554,5.03649,14000000.0
2009-12-11 15:18:00,5.03681,5.03681,5.03526,5.03534,12000000.0
2009-12-11 15:19:00,5.03556,5.03621,5.03486,5.0355,11000000.0
2009-12-11 15:20:00,5.03583,5.03619,5.03459,5.03567,14000000.0
2009-12-11 15:21:00,5.03664,5.03705,5.03534,5.03567,14000000.0
2009-12-11 15:22:00,5.03693,5.03693,5.03558,5.03558,10000000.0
2009-12-11 15:23:00,5.03664,5.03753,5.03589,5.03747,11000000.0
2009-12-11 15:24:00,5.03532,5.03739,5.03523,5.03739,10000000.0
2009-12-11 15:25:00,5.03744,5.03744,5.03583,5.03635,16000000.0
2009-12-11 15:26:00,5.03627,5.03627,5.03462,5.03565,15000000.0
2009-12-11 15:27:00,5.03502,5.03528,5.03409,5.03452,10000000.0
2009-12-11 15:28:00,5.03442,5.03505,5.03351,5.03351,11000000.0
2009-12-11 15:29:00,5.03541,5.03646,5.0336,5.03531,19000000.0
2009-12-11 15:30:00,5.0378,5.03963,5.03352,5.03963,10000000.0
2009-12-11 15:31:00,5.04104,5.04306,5.0389,5.04204,14000000.0
2009-12-11 15:32:00,5.04104,5.04226,5.03831,5.0409,12000000.0
2009-12-11 15:33:00,5.04021,5.04185,5.03984,5.04185,20000000.0
2009-12-11 15:34:00,5.04216,5.04667,5.04127,5.0457,12000000.0
2009-12-11 15:35:00,5.04726,5.04726,5.04312,5.04446,12000000.0
2009-12-11 15:36:00,5.04299,5.04648,5.0425,5.04518,10000000.0
2009-12-11 15:37:00,5.04467,5.04508,5.04359,5.04479,10000000.0
2009-12-11 15:38:00,5.04446,5.04485,5.04211,5.04383,13000000.0
2009-12-11 15:39:00,5.04366,5.04373,5.04178,5.04178,7000000.0
2009-12-11 15:40:00,5.04323,5.04382,5.04268,5.04359,10000000.0
2009-12-11 15:41:00,5.04325,5.04325,5.04111,5.04273,9000000.0
2009-12-11 15:42:00,5.04329,5.04352,5.04175,5.04326,13000000.0
2009-12-11 15:43:00,5.0439,5.04481,5.04247,5.0446,16000000.0
2009-12-11 15:44:00,5.04382,5.04468,5.04194,5.04263,14000000.0
2009-12-11 15:45:00,5.04197,5.04278,5.04078,5.04178,15000000.0
2009-12-11 15:46:00,5.04305,5.04366,5.04146,5.04316,13000000.0
2009-12-11 15:47:00,5.04307,5.04307,5.041,5.04153,9000000.0
2009-12-11 15:48:00,5.04082,5.04219,5.03953,5.04145,21000000.0
2009-12-11 15:49:00,5.04094,5.04211,5.04043,5.0405,23000000.0
2009-12-11 15:50:00,5.04117,5.04175,5.03972,5.04141,12000000.0
2009-12-11 15:51:00,5.04116,5.04228,5.04112,5.04228,19000000.0
2009-12-11 15:52:00,5.04264,5.04335,5.04134,5.04276,15000000.0
2009-12-11 15:53:00,5.0439,5.04485,5.04269,5.0436,14000000.0
2009-12-11 15:54:00,5.04415,5.04475,5.04291,5.04393,15000000.0
2009-12-11 15:55:00,5.04473,5.04642,5.04295,5.04642,12000000.0
2009-12-11 15:56:00,5.04662,5.04838,5.0428,5.04838,18000000.0
2009-12-11 15:57:00,5.05009,5.05163,5.04902,5.05163,10000000.0
2009-12-11 15:58:00,5.0535,5.0535,5.051,5.05256,22000000.0
2009-12-11 15:59:00,5.05201,5.05345,5.05134,5.05332,12000000.0
2009-12-11 16:00:00,5.0538,5.05437,5.05291,5.05383,12000000.0
2009-12-11 16:01:00,5.05385,5.05385,5.05135,5.05328,12000000.0
2009-12-11 16:02:00,5.0528,5.05312,5.05119,5.05227,13000000.0
2009-12-11 16:03:00,5.05258,5.05463,5.05051,5.05431,13000000.0
2009-12-11 16:04:00,5.05746,5.05955,5.05601,5.0588,11000000.0
2009-12-11 16:05:00,5.06031,5.06044,5.05752,5.05928,9000000.0
2009-12-11 16:06:00,5.05899,5.05971,5.05763,5.0587,14000000.0
2009-12-11 16:07:00,5.05827,5.05914,5.05654,5.0566,15000000.0
2009-12-11 16:08:00,5.05791,5.05791,5.05534,5.05698,15000000.0
2009-12-11 16:09:00,5.05841,5.06156,5.05726,5.06156,17000000.0
2009-12-11 16:10:00,5.06218,5.06541,5.06165,5.06541,14000000.0
2009-12-11 16:11:00,5.06385,5.06576,5.06347,5.06449,9000000.0
2009-12-11 16:12:00,5.06435,5.06484,5.06307,5.06482,15000000.0
2009-12-11 16:13:00,5.06462,5.06462,5.06259,5.06356,14000000.0
2009-12-11 16:14:00,5.06347,5.06382,5.06222,5.06329,12000000.0
2009-12-11 16:15:00,5.06343,5.06396,5.06219,5.06241,14000000.0
2009-12-11 16:16:00,5.06218,5.06282,5.06061,5.06222,13000000.0
2009-12-11 16:17:00,5.06271,5.06358,5.06134,5.06342,18000000.0
2009-12-11 16:18:00,5.06299,5.0631,5.05978,5.06037,13000000.0
2009-12-11 16:19:00,5.05914,5.06028,5.05846,5.05942,8000000.0
2009-12-11 16:20:00,5.05949,5.05992,5.05716,5.05992,13000000.0
2009-12-11 16:21:00,5.05927,5.06023,5.05872,5.06004,12000000.0
2009-12-11 16:22:00,5.06113,5.06167,5.05907,5.06167,11000000.0
2009-12-11 16:23:00,5.0619,5.06268,5.06065,5.06151,14000000.0
2009-12-11 16:24:00,5.06161,5.06249,5.06037,5.06182,15000000.0
2009-12-11 16:25:00,5.06129,5.06271,5.06078,5.06211,11000000.0
2009-12-11 16:26:00,5.06168,5.0622,5.0608,5.06182,8000000.0
2009-12-11 16:27:00,5.06282,5.06406,5.06132,5.06406,10000000.0
2009-12-11 16:28:00,5.0645,5.06851,5.06315,5.06786,15000000.0
2009-12-11 16:29:00,5.06793,5.07081,5.06718,5.0708,7000000.0
2009-12-11 16:30:00,5.07023,5.07023,5.068,5.06964,16000000.0
2009-12-11 16:31:00,5.06855,5.06958,5.06684,5.06934,14000000.0
2009-12-11 16:32:00,5.07062,5.07113,5.0698,5.07071,7000000.0
2009-12-11 16:33:00,5.07198,5.07286,5.0709,5.07286,8000000.0
2009-12-11 16:34:00,5.07143,5.07352,5.07104,5.07352,8000000.0
2009-12-11 16:35:00,5.07294,5.07315,5.07219,5.07315,9000000.0
2009-12-11 16:36:00,5.07324,5.07324,5.07027,5.07201,13000000.0
2009-12-11 16:37:00,5.07186,5.07197,5.06947,5.07197,18000000.0
2009-12-11 16:38:00,5.07117,5.07159,5.06865,5.07077,18000000.0
2009-12-11 16:39:00,5.07039,5.07045,5.06892,5.06949,20000000.0
2009-12-11 16:40:00,5.0688,5.06953,5.06792,5.06876,13000000.0
2009-12-11 16:41:00,5.06874,5.0691,5.06737,5.06834,20000000.0
2009-12-11 16:42:00,5.06845,5.06984,5.06778,5.06964,18000000.0
2009-12-11 16:43:00,5.07087,5.07145,5.06903,5.07104,15000000.0
2009-12-11 16:44:00,5.07055,5.07151,5.06949,5.07151,20000000.0
2009-12-11 16:45:00,5.07199,5.0729,5.07111,5.072,13000000.0
2009-12-11 16:46:00,5.07263,5.07456,5.07143,5.07363,15000000.0
2009-12-11 16:47:00,5.07377,5.07528,5.07324,5.07528,8000000.0
2009-12-11 16:48:00,5.07486,5.07589,5.0738,5.07407,11000000.0
2009-12-11 16:49:00,5.0754,5.07618,5.07413,5.07588,12000000.0
2009-12-11 16:50:00,5.07571,5.07676,5.07334,5.07664,15000000.0
2009-12-11 16:51:00,5.07472,5.0769,5.07472,5.07687,18000000.0
2009-12-11 16:52:00,5.07633,5.07674,5.07464,5.07626,14000000.0
2009-12-11 16:53:00,5.0761,5.0761,5.07438,5.07561,8000000.0
2009-12-11 16:54:00,5.07551,5.07588,5.07469,5.07475,11000000.0
2009-12-11 16:55:00,5.07611,5.07851,5.07468,5.07727,12000000.0
2009-12-11 16:56:00,5.07345,5.07591,5.07272,5.07499,10000000.0
2009-12-11 16:57:00,5.07463,5.07463,5.07216,5.07242,8000000.0
2009-12-11 16:58:00,5.07189,5.07313,5.07075,5.07313,9000000.0
2009-12-11 16:59:00,5.0744,5.07475,5.07236,5.07319,13000000.0
2009-12-11 17:00:00,5.07264,5.07264,5.07044,5.07134,11000000.0
2009-12-11 17:01:00,5.07178,5.07298,5.0707,5.07165,12000000.0
2009-12-11 17:02:00,5.07164,5.07322,5.07113,5.0719,10000000.0
2009-12-11 17:03:00,5.07228,5.07316,5.07084,5.07316,16000000.0
2009-12-11 17:04:00,5.07249,5.0763,5.07235,5.07593,13000000.0
2009-12-11 17:05:00,5.07646,5.081,5.07583,5.081,16000000.0
2009-12-11 17:06:00,5.08092,5.08171,5.07952,5.0804,12000000.0
2009-12-11 17:07:00,5.08153,5.08201,5.0803,5.08201,8000000.0
2009-12-11 17:08:00,5.08231,5.08322,5.07959,5.08322,21000000.0
2009-12-11 17:09:00,5.08373,5.0841,5.08144,5.08279,16000000.0
2009-12-11 17:10:00,5.08197,5.08223,5.08035,5.08052,11000000.0
2009-12-11 17:11:00,5.08121,5.08138,5.07975,5.08138,11000000.0
2009-12-11 17:12:00,5.08109,5.08115,5.07831,5.07831,9000000.0
2009-12-11 17:13:00,5.07822,5.08161,5.07822,5.08147,9000000.0
2009-12-11 17:14:00,5.08181,5.08221,5.08009,5.08075,17000000.0
2009-12-11 17:15:00,5.07983,5.08322,5.07983,5.08303,11000000.0
2009-12-11 17:16:00,5.08436,5.08661,5.08203,5.08607,15000000.0
2009-12-11 17:17:00,5.08705,5.08793,5.08528,5.08785,13000000.0
2009-12-11 17:18:00,5.08801,5.0885,5.08612,5.08723,15000000.0
2009-12-11 17:19:00,5.08625,5.08746,5.08513,5.0872,17000000.0
2009-12-11 17:20:00,5.08633,5.08769,5.08557,5.08685,12000000.0
2009-12-11 17:21:00,5.08702,5.08826,5.08695,5.08817,7000000.0
2009-12-11 17:22:00,5.08812,5.08812,5.08621,5.08752,14000000.0
2009-12-11 17:23:00,5.08604,5.08819,5.08604,5.08722,13000000.0
2009-12-11 17:24:00,5.08658,5.08678,5.08501,5.08501,9000000.0
2009-12-11 17:25:00,5.08391,5.08418,5.08308,5.08418,11000000.0
2009-12-11 17:26:00,5.08345,5.08355,5.08143,5.08346,16000000.0
2009-12-11 17:27:00,5.08338,5.08338,5.08218,5.08299,9000000.0
2009-12-11 17:28:00,5.08214,5.08289,5.08168,5.08227,15000000.0
2009-12-11 17:29:00,5.08223,5.08223,5.08066,5.08172,11000000.0
2009-12-11 17:30:00,5.08218,5.08331,5.0803,5.08327,19000000.0
2009-12-11 17:31:00,5.08285,5.08285,5.08168,5.08181,11000000.0
2009-12-11 17:32:00,5.08293,5.08293,5.08131,5.08218,9000000.0
2009-12-11 17:33:00,5.08297,5.08378,5.08221,5.08378,10000000.0
2009-12-11 17:34:00,5.08417,5.08417,5.08133,5.08373,14000000.0
2009-12-11 17:35:00,5.08386,5.08409,5.08225,5.08385,13000000.0
2009-12-11 17:36:00,5.08376,5.08521,5.08321,5.08521,11000000.0
2009-12-11 17:37:00,5.0853,5.08634,5.08411,5.08465,15000000.0
2009-12-11 17:38:00,5.08601,5.0867,5.08465,5.08549,17000000.0
2009-12-11 17:39:00,5.08523,5.08526,5.08385,5.08449,8000000.0
2009-12-11 17:40:00,5.08491,5.08538,5.08364,5.08444,12000000.0
2009-12-11 17:41:00,5.08468,5.08603,5.08358,5.08603,21000000.0
2009-12-11 17:42:00,5.08592,5.08706,5.08473,5.08638,13000000.0
2009-12-11 17:43:00,5.08673,5.08758,5.08585,5.08634,11000000.0
2009-12-11 17:44:00,5.08778,5.08778,5.08635,5.08775,19000000.0
2009-12-11 17:45:00,5.08766,5.08963,5.08755,5.08963,10000000.0
2009-12-11 17:46:00,5.08915,5.08921,5.0877,5.08854,13000000.0
2009-12-11 17:47:00,5.08829,5.08829,5.08622,5.08741,9000000.0
2009-12-11 17:48:00,5.0875,5.0885,5.08594,5.08837,14000000.0
2009-12-11 17:49:00,5.0888,5.09058,5.08751,5.09041,14000000.0
2009-12-11 17:50:00,5.09012,5.09016,5.08812,5.08897,17000000.0
2009-12-11 17:51:00,5.08885,5.09089,5.08885,5.09043,13000000.0
2009-12-11 17:52:00,5.08969,5.09047,5.08815,5.09047,24000000.0
2009-12-11 17:53:00,5.08948,5.09108,5.08904,5.09082,16000000.0
2009-12-11 17:54:00,5.09166,5.09166,5.08918,5.08994,16000000.0
2009-12-11 17:55:00,5.08824,5.08961,5.08707,5.08842,13000000.0
2009-12-11 17:56:00,5.08824,5.08824,5.08604,5.08737,15000000.0
2009-12-11 17:57:00,5.08747,5.08747,5.08428,5.08538,10000000.0
2009-12-11 17:58:00,5.08558,5.08558,5.0839,5.08433,15000000.0
2009-12-11 17:59:00,5.08336,5.08491,5.08214,5.08438,13000000.0
2009-12-11 18:00:00,5.08489,5.08535,5.08341,5.08376,7000000.0
2009-12-11 18:01:00,5.08531,5.08584,5.08354,5.0851,18000000.0
2009-12-11 18:02:00,5.08505,5.08533,5.08235,5.08426,17000000.0
2009-12-11 18:03:00,5.0841,5.08447,5.0831,5.0841,16000000.0
2009-12-11 18:04:00,5.08388,5.0854,5.0828,5.08475,14000000.0
2009-12-11 18:05:00,5.08491,5.08529,5.08385,5.08393,13000000.0
2009-12-11 18:06:00,5.08514,5.08648,5.08385,5.08593,18000000.0
2009-12-11 18:07:00,5.08656,5.08656,5.08419,5.08567,12000000.0
2009-12-11 18:08:00,5.08581,5.08699,5.08523,5.08568,18000000.0
2009-12-11 18:09:00,5.08691,5.08726,5.08535,5.08726,12000000.0
2009-12-11 18:10:00,5.08729,5.08732,5.08557,5.08559,13000000.0
2009-12-11 18:11:00,5.08721,5.08756,5.08636,5.08732,10000000.0
2009-12-11 18:12:00,5.08771,5.08781,5.08691,5.08781,11000000.0
2009-12-11 18:13:00,5.08797,5.08958,5.08685,5.08853,14000000.0
2009-12-11 18:14:00,5.08864,5.09158,5.08864,5.09158,10000000.0
2009-12-11 18:15:00,5.08992,5.09051,5.08882,5.08971,10000000.0
2009-12-11 18:16:00,5.08854,5.08947,5.08739,5.08947,9000000.0
2009-12-11 18:17:00,5.08981,5.08981,5.08797,5.08895,18000000.0
2009-12-11 18:18:00,5.08872,5.0901,5.08778,5.0901,14000000.0
2009-12-11 18:19:00,5.09078,5.09124,5.08906,5.09066,10000000.0
2009-12-11 18:20:00,5.08966,5.09098,5.08898,5.08948,15000000.0
2009-12-11 18:21:00,5.09168,5.09474,5.09114,5.09427,18000000.0
2009-12-11 18:22:00,5.09451,5.09524,5.09295,5.09507,14000000.0
2009-12-11 18:23:00,5.094,5.094,5.09276,5.09372,7000000.0
2009-12-11 18:24:00,5.09369,5.09628,5.09302,5.09628,9000000.0
2009-12-11 18:25:00,5.09605,5.09605,5.09348,5.09518,13000000.0
2009-12-11 18:26:00,5.09449,5.09499,5.09322,5.09468,16000000.0
2009-12-11 18:27:00,5.09504,5.09516,5.09197,5.09261,14000000.0
2009-12-11 18:28:00,5.09173,5.09276,5.09104,5.09218,13000000.0
2009-12-11 18:29:00,5.09247,5.09247,5.09031,5.09134,11000000.0
2009-12-11 18:30:00,5.09002,5.09139,5.08933,5.09085,16000000.0
2009-12-11 18:31:00,5.09045,5.09046,5.08852,5.08998,12000000.0
2009-12-11 18:32:00,5.0883,5.09036,5.0883,5.09036,11000000.0
2009-12-11 18:33:00,5.09034,5.09034,5.08846,5.08918,13000000.0
2009-12-11 18:34:00,5.08921,5.09117,5.08793,5.0905,13000000.0
2009-12-11 18:35:00,5.09011,5.09266,5.08985,5.09128,18000000.0
2009-12-11 18:36:00,5.09251,5.09336,5.09165,5.09242,18000000.0
2009-12-11 18:37:00,5.09359,5.09373,5.0911,5.09271,18000000.0
2009-12-11 18:38:00,5.09186,5.09254,5.0908,5.09129,11000000.0
2009-12-11 18:39:00,5.09051,5.09087,5.0893,5.08942,11000000.0
2009-12-11 18:40:00,5.09214,5.0933,5.0908,5.09142,14000000.0
2009-12-11 18:41:00,5.09192,5.0934,5.09029,5.09068,16000000.0
2009-12-11 18:42:00,5.09058,5.09103,5.08918,5.08991,14000000.0
2009-12-11 18:43:00,5.09082,5.09101,5.08969,5.09077,10000000.0
2009-12-11 18:44:00,5.09031,5.09051,5.08857,5.08984,13000000.0
2009-12-11 18:45:00,5.08982,5.09045,5.0884,5.09045,13000000.0
2009-12-11 18:46:00,5.09051,5.09125,5.08841,5.08849,12000000.0
2009-12-11 18:47:00,5.09025,5.09118,5.08954,5.09106,14000000.0
2009-12-11 18:48:00,5.09156,5.09156,5.08851,5.0901,15000000.0
2009-12-11 18:49:00,5.08994,5.09039,5.08863,5.0898,12000000.0
2009-12-11 18:50:00,5.0898,5.09069,5.08884,5.09069,9000000.0
2009-12-11 18:51:00,5.09031,5.09031,5.08843,5.08847,17000000.0
2009-12-11 18:52:00,5.08991,5.09023,5.08923,5.09023,9000000.0
2009-12-11 18:53:00,5.08858,5.09034,5.08856,5.08975,14000000.0
2009-12-11 18:54:00,5.08958,5.09015,5.08795,5.09015,14000000.0
2009-12-11 18:55:00,5.08997,5.09053,5.08908,5.08975,10000000.0
2009-12-11 18:56:00,5.08818,5.09153,5.08818,5.09074,16000000.0
2009-12-11 18:57:00,5.09121,5.09176,5.08978,5.09063,17000000.0
2009-12-11 18:58:00,5.09192,5.0925,5.09066,5.09066,14000000.0
2009-12-11 18:59:00,5.0924,5.0924,5.09062,5.09228,14000000.0
2009-12-11 19:00:00,5.09097,5.09138,5.08848,5.08848,15000000.0
2009-12-11 19:01:00,5.08881,5.08975,5.08799,5.08956,15000000.0
2009-12-11 19:02:00,5.08877,5.08967,5.08795,5.08967,14000000.0
2009-12-11 19:03:00,5.08815,5.08938,5.08815,5.08921,14000000.0
2009-12-11 19:04:00,5.0897,5.08985,5.08822,5.08934,12000000.0
2009-12-11 19:05:00,5.09006,5.09006,5.08776,5.08809,15000000.0
2009-12-11 19:06:00,5.08921,5.08921,5.0867,5.08847,16000000.0
2009-12-11 19:07:00,5.08687,5.08842,5.08663,5.08775,20000000.0
2009-12-11 19:08:00,5.08721,5.08794,5.08653,5.08653,8000000.0
2009-12-11 19:09:00,5.08802,5.08802,5.08535,5.08696,17000000.0
2009-12-11 19:10:00,5.08754,5.0876,5.08544,5.08695,9000000.0
2009-12-11 19:11:00,5.08587,5.08642,5.08415,5.08522,16000000.0
2009-12-11 19:12:00,5.08518,5.08576,5.08375,5.08576,13000000.0
2009-12-11 19:13:00,5.08528,5.0875,5.08467,5.08679,10000000.0
2009-12-11 19:14:00,5.08793,5.08793,5.08557,5.08764,20000000.0
2009-12-11 19:15:00,5.08757,5.08774,5.08575,5.08686,12000000.0
2009-12-11 19:16:00,5.08732,5.08732,5.08558,5.08558,8000000.0
2009-12-11 19:17:00,5.08748,5.08794,5.08627,5.08688,18000000.0
2009-12-11 19:18:00,5.08731,5.08775,5.08651,5.08758,11000000.0
2009-12-11 19:19:00,5.08765,5.08779,5.08592,5.08779,12000000.0
2009-12-11 19:20:00,5.08662,5.08904,5.08662,5.08806,14000000.0
2009-12-11 19:21:00,5.08705,5.08923,5.08663,5.08772,13000000.0
2009-12-11 19:22:00,5.08629,5.08767,5.08616,5.08748,12000000.0
2009-12-11 19:23:00,5.08666,5.08771,5.08658,5.08747,14000000.0
2009-12-11 19:24:00,5.08695,5.0876,5.08565,5.0876,19000000.0
2009-12-11 19:25:00,5.08702,5.08788,5.08635,5.08729,8000000.0
2009-12-11 19:26:00,5.08745,5.08782,5.0857,5.08652,7000000.0
2009-12-11 19:27:00,5.08605,5.08767,5.08605,5.0865,20000000.0
2009-12-11 19:28:00,5.0877,5.08871,5.08687,5.08871,17000000.0
2009-12-11 19:29:00,5.08671,5.08984,5.08671,5.08844,10000000.0
2009-12-11 19:30:00,5.09004,5.09039,5.08848,5.0893,15000000.0
2009-12-11 19:31:00,5.08721,5.0888,5.08689,5.08868,11000000.0
2009-12-11 19:32:00,5.08824,5.08856,5.087,5.087,9000000.0
2009-12-11 19:33:00,5.08744,5.08804,5.08642,5.08672,14000000.0
2009-12-11 19:34:00,5.08752,5.08786,5.08602,5.08669,17000000.0
2009-12-11 19:35:00,5.08699,5.08734,5.08587,5.08724,8000000.0
2009-12-11 19:36:00,5.08728,5.088,5.08617,5.08763,15000000.0
2009-12-11 19:37:00,5.08728,5.08728,5.08542,5.08542,8000000.0
2009-12-11 19:38:00,5.08709,5.08752,5.0858,5.08736,15000000.0
2009-12-11 19:39:00,5.08634,5.08756,5.08584,5.08584,17000000.0
2009-12-11 19:40:00,5.087,5.087,5.08466,5.08466,16000000.0
2009-12-11 19:41:00,5.0859,5.08601,5.08502,5.08598,11000000.0
2009-12-11 19:42:00,5.08476,5.08634,5.08474,5.08553,15000000.0
2009-12-11 19:43:00,5.08626,5.08664,5.08519,5.08634,14000000.0
2009-12-11 19:44:00,5.08677,5.08751,5.08577,5.08649,14000000.0
2009-12-11 19:45:00,5.08583,5.08786,5.08583,5.08642,15000000.0
2009-12-11 19:46:00,5.0879,5.08797,5.08697,5.08773,15000000.0
2009-12-11 19:47:00,5.08856,5.08858,5.08659,5.08781,16000000.0
2009-12-11 19:48:00,5.08906,5.08906,5.08707,5.08719,16000000.0
2009-12-11 19:49:00,5.08783,5.08806,5.08706,5.08769,8000000.0
2009-12-11 19:50:00,5.08787,5.08787,5.08642,5.08642,9000000.0
2009-12-11 19:51:00,5.08722,5.08745,5.08611,5.08745,19000000.0
2009-12-11 19:52:00,5.08704,5.08734,5.08604,5.08604,11000000.0
2009-12-11 19:53:00,5.08696,5.08729,5.08585,5.08713,14000000.0
2009-12-11 19:54:00,5.08575,5.08656,5.08485,5.08606,18000000.0
2009-12-11 19:55:00,5.08574,5.08574,5.08419,5.08536,13000000.0
2009-12-11 19:56:00,5.08599,5.0862,5.08466,5.08571,10000000.0
2009-12-11 19:57:00,5.08637,5.08637,5.08448,5.08463,16000000.0
2009-12-11 19:58:00,5.08431,5.08563,5.08381,5.08545,15000000.0
2009-12-11 19:59:00,5.08325,5.08525,5.08224,5.08224,14000000.0
2009-12-11 20:00:00,5.08352,5.08465,5.08285,5.08431,11000000.0
2009-12-11 20:01:00,5.08439,5.0849,5.08373,5.08451,24000000.0
2009-12-11 20:02:00,5.08381,5.0853,5.08349,5.08522,11000000.0
2009-12-11 20:03:00,5.08424,5.08653,5.08409,5.08537,11000000.0
2009-12-11 20:04:00,5.08614,5.08676,5.08554,5.08673,10000000.0
2009-12-11 20:05:00,5.08665,5.08694,5.08581,5.08648,17000000.0
2009-12-11 20:06:00,5.08726,5.0882,5.08692,5.08808,10000000.0
2009-12-11 20:07:00,5.08742,5.08931,5.08681,5.08912,14000000.0
2009-12-11 20:08:00,5.0886,5.08868,5.08683,5.08735,13000000.0
2009-12-11 20:09:00,5.08682,5.08824,5.08653,5.08824,11000000.0
2009-12-11 20:10:00,5.08807,5.08807,5.08651,5.08684,11000000.0
2009-12-11 20:11:00,5.08697,5.08697,5.0856,5.08664,9000000.0
2009-12-11 20:12:00,5.08723,5.08723,5.08557,5.08716,16000000.0
2009-12-11 20:13:00,5.08532,5.08751,5.08532,5.08669,11000000.0
2009-12-11 20:14:00,5.0868,5.08744,5.08603,5.08744,19000000.0
2009-12-11 20:15:00,5.08754,5.08773,5.08649,5.08695,13000000.0
2009-12-11 20:16:00,5.08583,5.08704,5.08554,5.08673,15000000.0
2009-12-11 20:17:00,5.08652,5.08652,5.08449,5.08576,8000000.0
2009-12-11 20:18:00,5.0862,5.0862,5.08396,5.0853,14000000.0
2009-12-11 20:19:00,5.08345,5.08518,5.08344,5.08506,14000000.0
2009-12-11 20:20:00,5.08541,5.08563,5.0843,5.0843,12000000.0
2009-12-11 20:21:00,5.08607,5.08626,5.08456,5.08559,9000000.0
2009-12-11 20:22:00,5.08563,5.08592,5.084,5.08546,17000000.0
2009-12-11 20:23:00,5.08562,5.08565,5.08421,5.085,11000000.0
2009-12-11 20:24:00,5.08538,5.08589,5.08421,5.08432,16000000.0
2009-12-11 20:25:00,5.0852,5.08636,5.08481,5.08598,11000000.0
2009-12-11 20:26:00,5.08466,5.08564,5.08466,5.08553,8000000.0
2009-12-11 20:27:00,5.08539,5.08539,5.08385,5.08413,13000000.0
2009-12-11 20:28:00,5.08482,5.08563,5.08403,5.08517,15000000.0
2009-12-11 20:29:00,5.08485,5.08514,5.08378,5.0851,16000000.0
2009-12-11 20:30:00,5.08433,5.0844,5.08336,5.0844,8000000.0
2009-12-11 20:31:00,5.08418,5.08418,5.08173,5.08267,18000000.0
2009-12-11 20:32:00,5.0832,5.08368,5.08256,5.08274,7000000.0
2009-12-11 20:33:00,5.08458,5.08495,5.08275,5.08465,13000000.0
2009-12-11 20:34:00,5.08473,5.08509,5.08353,5.08463,13000000.0
2009-12-11 20:35:00,5.08306,5.08477,5.08303,5.08421,9000000.0
2009-12-11 20:36:00,5.08452,5.08506,5.08282,5.08455,17000000.0
2009-12-11 20:37:00,5.08283,5.08445,5.08283,5.08371,14000000.0
2009-12-11 20:38:00,5.08389,5.08475,5.08278,5.08278,16000000.0
2009-12-11 20:39:00,5.08306,5.08463,5.08306,5.08457,14000000.0
2009-12-11 20:40:00,5.08441,5.08498,5.08356,5.08417,17000000.0
2009-12-11 20:41:00,5.08472,5.08572,5.08376,5.08534,16000000.0
2009-12-11 20:42:00,5.08454,5.08558,5.08401,5.08461,22000000.0
2009-12-11 20:43:00,5.08497,5.08608,5.0843,5.086,18000000.0
2009-12-11 20:44:00,5.08463,5.0869,5.08457,5.08632,16000000.0
2009-12-11 20:45:00,5.08516,5.08653,5.08516,5.08645,8000000.0
2009-12-11 20:46:00,5.08674,5.08683,5.08549,5.08683,19000000.0
2009-12-11 20:47:00,5.08671,5.08671,5.08528,5.08631,12000000.0
2009-12-11 20:48:00,5.08614,5.08834,5.08614,5.08819,9000000.0
2009-12-11 20:49:00,5.08647,5.08843,5.08647,5.08651,19000000.0
2009-12-11 20:50:00,5.08684,5.08764,5.08566,5.08594,15000000.0
2009-12-11 20:51:00,5.08795,5.08812,5.087,5.08749,9000000.0
2009-12-11 20:52:00,5.08832,5.08832,5.08641,5.08708,11000000.0
2009-12-11 20:53:00,5.0866,5.08834,5.08638,5.08638,15000000.0
2009-12-11 20:54:00,5.08811,5.08831,5.08626,5.08721,12000000.0
2009-12-11 20:55:00,5.08698,5.0877,5.08579,5.0877,18000000.0
2009-12-11 20:56:00,5.08741,5.08751,5.08498,5.08633,12000000.0
2009-12-11 20:57:00,5.08622,5.08711,5.0852,5.08619,13000000.0
2009-12-11 20:58:00,5.08678,5.08678,5.0846,5.08547,11000000.0
2009-12-11 20:59:00,5.08541,5.08665,5.08499,5.08624,11000000.0
2009-12-11 21:00:00,5.08522,5.08649,5.08464,5.08466,17000000.0
2009-12-11 21:01:00,5.08604,5.08604,5.0849,5.08584,10000000.0
2009-12-11 21:02:00,5.08425,5.08591,5.08425,5.08591,8000000.0
2009-12-11 21:03:00,5.08397,5.08583,5.08397,5.08503,19000000.0
2009-12-11 21:04:00,5.08523,5.08602,5.08422,5.08556,18000000.0
2009-12-11 21:05:00,5.08549,5.0856,5.08416,5.08547,14000000.0
2009-12-11 21:06:00,5.08554,5.086,5.08439,5.08572,12000000.0
2009-12-11 21:07:00,5.08397,5.08579,5.08397,5.08561,10000000.0
2009-12-11 21:08:00,5.08522,5.08522,5.08367,5.08367,14000000.0
2009-12-11 21:09:00,5.08372,5.08485,5.08306,5.08365,16000000.0
2009-12-11 21:10:00,5.08494,5.08496,5.08311,5.08311,15000000.0
2009-12-11 21:11:00,5.08399,5.08454,5.08268,5.0838,13000000.0
2009-12-11 21:12:00,5.0829,5.08461,5.0829,5.08301,10000000.0
2009-12-11 21:13:00,5.08445,5.08483,5.0831,5.08394,14000000.0
2009-12-11 21:14:00,5.08407,5.08485,5.08335,5.08335,10000000.0
2009-12-11 21:15:00,5.08432,5.08484,5.08323,5.0842,15000000.0
2009-12-11 21:16:00,5.08399,5.08445,5.08324,5.08387,11000000.0
2009-12-11 21:17:00,5.08452,5.08452,5.08295,5.08295,13000000.0
2009-12-11 21:18:00,5.08444,5.08513,5.08327,5.08513,17000000.0
2009-12-11 21:19:00,5.08388,5.08569,5.08315,5.08503,12000000.0
2009-12-11 21:20:00,5.08521,5.08521,5.08344,5.08441,14000000.0
2009-12-11 21:21:00,5.08454,5.08455,5.08337,5.08424,11000000.0
2009-12-11 21:22:00,5.08492,5.08499,5.0834,5.08446,9000000.0
2009-12-11 21:23:00,5.08503,5.08503,5.08366,5.08484,7000000.0
2009-12-11 21:24:00,5.08389,5.08458,5.08369,5.08433,11000000.0
2009-12-11 21:25:00,5.08455,5.08489,5.08368,5.08415,7000000.0
2009-12-11 21:26:00,5.0835,5.08499,5.0835,5.08455,13000000.0
2009-12-11 21:27:00,5.08356,5.08491,5.08339,5.0844,11000000.0
2009-12-11 21:28:00,5.08439,5.0846,5.08343,5.08361,15000000.0
2009-12-11 21:29:00,5.08484,5.08492,5.0836,5.0836,12000000.0
2009-12-11 21:30:00,5.08543,5.0858,5.08449,5.08555,10000000.0
2009-12-11 21:31:00,5.08499,5.08548,5.08387,5.08417,10000000.0
2009-12-11 21:32:00,5.0848,5.08487,5.08351,5.08486,12000000.0
2009-12-11 21:33:00,5.08476,5.08554,5.08301,5.08497,19000000.0
2009-12-11 21:34:00,5.08437,5.08576,5.08411,5.08561,8000000.0
2009-12-11 21:35:00,5.08525,5.08589,5.08457,5.08556,20000000.0
2009-12-11 21:36:00,5.085,5.08672,5.085,5.086,19000000.0
2009-12-11 21:37:00,5.08617,5.08651,5.08488,5.08621,19000000.0
2009-12-11 21:38:00,5.08689,5.08698,5.08522,5.08632,13000000.0
2009-12-11 21:39:00,5.08577,5.08612,5.08456,5.08612,17000000.0
2009-12-11 21:40:00,5.08457,5.08538,5.08443,5.08508,7000000.0
2009-12-11 21:41:00,5.08547,5.08571,5.08414,5.0854,11000000.0
2009-12-11 21:42:00,5.08529,5.08592,5.08431,5.08532,18000000.0
2009-12-11 21:43:00,5.08498,5.08536,5.08327,5.08424,13000000.0
2009-12-11 21:44:00,5.08228,5.08444,5.08228,5.0841,16000000.0
2009-12-11 21:45:00,5.08458,5.08458,5.08308,5.08408,11000000.0
2009-12-11 21:46:00,5.08382,5.08446,5.08247,5.08409,13000000.0
2009-12-11 21:47:00,5.08386,5.08423,5.08242,5.08361,13000000.0
2009-12-11 21:48:00,5.08341,5.08425,5.08217,5.08353,17000000.0
2009-12-11 21:49:00,5.08253,5.08417,5.08246,5.08246,8000000.0
2009-12-11 21:50:00,5.08459,5.08459,5.08272,5.08326,11000000.0
2009-12-11 21:51:00,5.08335,5.08424,5.08235,5.08345,13000000.0
2009-12-11 21:52:00,5.08341,5.08404,5.08239,5.08239,13000000.0
2009-12-11 21:53:00,5.08269,5.0843,5.08261,5.08348,14000000.0
2009-12-11 21:54:00,5.08286,5.08548,5.08286,5.08441,11000000.0
2009-12-11 21:55:00,5.08446,5.08546,5.08436,5.08444,17000000.0
2009-12-11 21:56:00,5.08597,5.08612,5.08477,5.08612,12000000.0
2009-12-11 21:57:00,5.08567,5.08567,5.08417,5.08545,16000000.0
2009-12-11 21:58:00,5.08597,5.08601,5.08411,5.08518,9000000.0
2009-12-11 21:59:00,5.08487,5.08562,5.08333,5.08562,18000000.0
2009-12-11 22:00:00,5.08579,5.08579,5.0839,5.0854,13000000.0
2009-12-11 22:01:00,5.08534,5.08534,5.0844,5.08506,11000000.0
2009-12-11 22:02:00,5.08467,5.08531,5.08382,5.08432,17000000.0
2009-12-11 22:03:00,5.08501,5.08511,5.0839,5.08442,23000000.0
2009-12-11 22:04:00,5.08407,5.08466,5.08313,5.08448,15000000.0
2009-12-11 22:05:00,5.0838,5.08424,5.08281,5.0836,14000000.0
2009-12-11 22:06:00,5.08399,5.08432,5.08228,5.08343,15000000.0
2009-12-11 22:07:00,5.08223,5.08392,5.08223,5.08392,9000000.0
2009-12-11 22:08:00,5.08399,5.08399,5.08217,5.08382,18000000.0
2009-12-11 22:09:00,5.08347,5.08425,5.08294,5.08305,11000000.0
2009-12-11 22:10:00,5.0838,5.08415,5.08302,5.08415,7000000.0
2009-12-11 22:11:00,5.08489,5.08499,5.08354,5.08449,8000000.0
2009-12-11 22:12:00,5.08295,5.08408,5.08293,5.08323,16000000.0
2009-12-11 22:13:00,5.08328,5.08411,5.0828,5.08379,24000000.0
2009-12-11 22:14:00,5.08448,5.08448,5.08348,5.08404,9000000.0
2009-12-11 22:15:00,5.08387,5.08436,5.08299,5.08415,10000000.0
2009-12-11 22:16:00,5.08374,5.08505,5.08362,5.08376,13000000.0
2009-12-11 22:17:00,5.08459,5.08459,5.08321,5.08445,20000000.0
2009-12-11 22:18:00,5.08365,5.0848,5.08324,5.0848,11000000.0
2009-12-11 22:19:00,5.08357,5.0852,5.08315,5.08462,15000000.0
2009-12-11 22:20:00,5.08455,5.08521,5.08305,5.08305,16000000.0
2009-12-11 22:21:00,5.08408,5.08422,5.08271,5.08398,12000000.0
2009-12-11 22:22:00,5.08425,5.08425,5.08272,5.08364,14000000.0
2009-12-11 22:23:00,5.08436,5.08438,5.08217,5.0837,11000000.0
2009-12-11 22:24:00,5.08267,5.08389,5.08267,5.08389,16000000.0
2009-12-11 22:25:00,5.08402,5.08402,5.08244,5.08247,14000000.0
2009-12-11 22:26:00,5.08346,5.08385,5.08314,5.08381,10000000.0
2009-12-11 22:27:00,5.08356,5.08424,5.08254,5.08296,14000000.0
2009-12-11 22:28:00,5.08458,5.08458,5.08271,5.08271,12000000.0
2009-12-11 22:29:00,5.08431,5.08463,5.08329,5.0841,13000000.0
2009-12-11 22:30:00,5.08406,5.08406,5.08303,5.084,8000000.0
2009-12-11 22:31:00,5.08388,5.08431,5.0828,5.08285,11000000.0
2009-12-11 22:32:00,5.08377,5.08472,5.08268,5.08472,20000000.0
2009-12-11 22:33:00,5.08461,5.08461,5.08295,5.08295,11000000.0
2009-12-11 22:34:00,5.0832,5.084,5.08289,5.08301,10000000.0
2009-12-11 22:35:00,5.08405,5.08467,5.08306,5.08456,13000000.0
2009-12-11 22:36:00,5.08401,5.08407,5.08328,5.08388,9000000.0
2009-12-11 22:37:00,5.08367,5.08431,5.08311,5.08384,13000000.0
2009-12-11 22:38:00,5.08404,5.08414,5.08321,5.08392,9000000.0
2009-12-11 22:39:00,5.08322,5.08486,5.08266,5.08339,12000000.0
2009-12-11 22:40:00,5.08476,5.08481,5.08293,5.08293,9000000.0
2009-12-11 22:41:00,5.08373,5.08495,5.08319,5.0835,14000000.0
2009-12-11 22:42:00,5.08423,5.08423,5.08264,5.08271,13000000.0
2009-12-11 22:43:00,5.08367,5.08423,5.08289,5.08382,12000000.0
2009-12-11 22:44:00,5.08353,5.08405,5.08237,5.08386,15000000.0
2009-12-11 22:45:00,5.08434,5.08451,5.08344,5.08441,13000000.0
2009-12-11 22:46:00,5.08521,5.08521,5.08351,5.08447,14000000.0
2009-12-11 22:47:00,5.08474,5.0853,5.08371,5.08466,15000000.0
2009-12-11 22:48:00,5.08505,5.08505,5.0833,5.08431,13000000.0
2009-12-11 22:49:00,5.0829,5.08454,5.0829,5.08327,13000000.0
2009-12-11 22:50:00,5.08382,5.08428,5.08276,5.0837,15000000.0
2009-12-11 22:51:00,5.08238,5.08421,5.08238,5.08421,14000000.0
2009-12-11 22:52:00,5.08338,5.08419,5.08294,5.08419,9000000.0
2009-12-11 22:53:00,5.08333,5.08419,5.08256,5.08257,15000000.0
2009-12-11 22:54:00,5.08374,5.08403,5.08277,5.08358,17000000.0
2009-12-11 22:55:00,5.08406,5.08406,5.08247,5.08247,16000000.0
2009-12-11 22:56:00,5.08378,5.08378,5.08169,5.08169,13000000.0
2009-12-11 22:57:00,5.0827,5.08328,5.08142,5.08234,8000000.0
2009-12-11 22:58:00,5.08154,5.082,5.08072,5.082,8000000.0
2009-12-11 22:59:00,5.0822,5.0822,5.08048,5.08048,19000000.0
2009-12-11 23:00:00,5.08006,5.08138,5.08006,5.08138,10000000.0
2009-12-11 23:01:00,5.08019,5.082,5.08019,5.082,7000000.0
2009-12-11 23:02:00,5.08232,5.08303,5.0809,5.0821,15000000.0
2009-12-11 23:03:00,5.08258,5.08284,5.08107,5.08284,17000000.0
2009-12-11 23:04:00,5.08202,5.08233,5.08076,5.08196,19000000.0
2009-12-11 23:05:00,5.08205,5.0826,5.08148,5.08171,9000000.0
2009-12-11 23:06:00,5.08253,5.08253,5.08077,5.08191,12000000.0
2009-12-11 23:07:00,5.08294,5.08305,5.0813,5.08275,14000000.0
2009-12-11 23:08:00,5.08303,5.08336,5.08199,5.08208,16000000.0
2009-12-11 23:09:00,5.08294,5.08423,5.08261,5.08305,9000000.0
2009-12-11 23:10:00,5.08332,5.08463,5.0823,5.08455,12000000.0
2009-12-11 23:11:00,5.08426,5.08432,5.08238,5.08238,14000000.0
2009-12-11 23:12:00,5.08411,5.08411,5.08314,5.08367,7000000.0
2009-12-11 23:13:00,5.08413,5.08424,5.0829,5.08343,14000000.0
2009-12-11 23:14:00,5.08444,5.08444,5.08314,5.08315,19000000.0
2009-12-11 23:15:00,5.08416,5.08416,5.08241,5.08393,13000000.0
2009-12-11 23:16:00,5.08347,5.08358,5.08244,5.08298,15000000.0
2009-12-11 23:17:00,5.08354,5.08355,5.08216,5.08336,11000000.0
2009-12-11 23:18:00,5.08374,5.08401,5.08252,5.08369,12000000.0
2009-12-11 23:19:00,5.08218,5.0839,5.08218,5.08344,14000000.0
2009-12-11 23:20:00,5.08351,5.08372,5.08253,5.08372,19000000.0
2009-12-11 23:21:00,5.08352,5.08435,5.08269,5.08435,7000000.0
2009-12-11 23:22:00,5.08293,5.08393,5.08265,5.08386,15000000.0
2009-12-11 23:23:00,5.08398,5.08411,5.08337,5.08337,11000000.0
2009-12-11 23:24:00,5.08378,5.08419,5.08275,5.08419,14000000.0
2009-12-11 23:25:00,5.08408,5.08425,5.08312,5.08393,11000000.0
2009-12-11 23:26:00,5.08359,5.08417,5.0825,5.08352,14000000.0
2009-12-11 23:27:00,5.08407,5.08439,5.08328,5.08374,11000000.0
2009-12-11 23:28:00,5.08416,5.08424,5.08256,5.08365,12000000.0
2009-12-11 23:29:00,5.08406,5.08406,5.08284,5.0832,16000000.0
2009-12-11 23:30:00,5.08404,5.08432,5.08257,5.08432,20000000.0
2009-12-11 23:31:00,5.08329,5.0837,5.08258,5.08366,11000000.0
2009-12-11 23:32:00,5.0837,5.08404,5.08224,5.08381,16000000.0
2009-12-11 23:33:00,5.08362,5.08394,5.08196,5.08196,12000000.0
2009-12-11 23:34:00,5.08192,5.08386,5.08192,5.0831,13000000.0
2009-12-11 23:35:00,5.08337,5.08424,5.08283,5.08305,9000000.0
2009-12-11 23:36:00,5.0836,5.0836,5.08253,5.0829,9000000.0
2009-12-11 23:37:00,5.08312,5.08363,5.08238,5.08344,14000000.0
2009-12-11 23:38:00,5.08246,5.0834,5.08197,5.08277,13000000.0
2009-12-11 23:39:00,5.08264,5.0833,5.08155,5.08163,17000000.0
2009-12-11 23:40:00,5.08312,5.08312,5.08164,5.08309,12000000.0
2009-12-11 23:41:00,5.08421,5.08421,5.08241,5.08308,17000000.0
2009-12-11 23:42:00,5.08158,5.08342,5.08156,5.08156,22000000.0
2009-12-11 23:43:00,5.08339,5.08376,5.08193,5.08298,15000000.0
2009-12-11 23:44:00,5.08312,5.0835,5.08213,5.08237,14000000.0
2009-12-11 23:45:00,5.08343,5.08343,5.08151,5.08277,20000000.0
2009-12-11 23:46:00,5.08247,5.08296,5.08152,5.08182,14000000.0
2009-12-11 23:47:00,5.0821,5.08254,5.08142,5.08235,10000000.0
2009-12-11 23:48:00,5.08197,5.0829,5.08106,5.0829,18000000.0
2009-12-11 23:49:00,5.08306,5.0833,5.08156,5.0828,14000000.0
2009-12-11 23:50:00,5.08241,5.08346,5.08109,5.08346,13000000.0
2009-12-11 23:51:00,5.08345,5.08369,5.08221,5.08221,8000000.0
2009-12-11 23:52:00,5.08368,5.08391,5.08232,5.08356,16000000.0
2009-12-11 23:53:00,5.08364,5.08379,5.08222,5.08356,18000000.0
2009-12-11 23:54:00,5.08362,5.08398,5.081,5.08187,12000000.0
2009-12-11 23:55:00,5.08218,5.08238,5.08061,5.0819,19000000.0
2009-12-11 23:56:00,5.08228,5.0828,5.0809,5.08162,14000000.0
2009-12-11 23:57:00,5.08207,5.08241,5.08139,5.08241,16000000.0
2009-12-11 23:58:00,5.08312,5.08313,5.08152,5.08299,13000000.0
2009-12-11 23:59:00,5.084,5.08534,5.08276,5.0839,14000000.0
2009-12-14 02:00:00,5.084,5.08416,5.08383,5.08388,11000000.0
2009-12-14 02:01:00,5.08049,5.08147,5.08003,5.08004,11000000.0
2009-12-14 02:02:00,5.08112,5.08255,5.08107,5.08255,13000000.0
2009-12-14 02:03:00,5.08243,5.08368,5.08158,5.08229,8000000.0
2009-12-14 02:04:00,5.08281,5.08462,5.08166,5.08219,18000000.0
2009-12-14 02:05:00,5.08133,5.08137,5.07946,5.07946,14000000.0
2009-12-14 02:06:00,5.08072,5.08133,5.07876,5.0812,18000000.0
2009-12-14 02:07:00,5.08131,5.08149,5.07967,5.07993,12000000.0
2009-12-14 02:08:00,5.08086,5.08235,5.08003,5.08185,12000000.0
2009-12-14 02:09:00,5.08298,5.08301,5.0813,5.08211,11000000.0
2009-12-14 02:10:00,5.08112,5.08153,5.08032,5.08074,10000000.0
2009-12-14 02:11:00,5.08021,5.08121,5.08021,5.08044,16000000.0
2009-12-14 02:12:00,5.08084,5.08177,5.07997,5.0801,17000000.0
2009-12-14 02:13:00,5.08023,5.08115,5.07973,5.08005,9000000.0
2009-12-14 02:14:00,5.0794,5.08105,5.0794,5.08003,16000000.0
2009-12-14 02:15:00,5.08139,5.08265,5.08024,5.08245,15000000.0
2009-12-14 02:16:00,5.08336,5.08336,5.0815,5.08173,16000000.0
2009-12-14 02:17:00,5.08113,5.08278,5.08095,5.08204,14000000.0
2009-12-14 02:18:00,5.08267,5.08308,5.08163,5.08163,16000000.0
2009-12-14 02:19:00,5.08315,5.08315,5.0815,5.0823,11000000.0
2009-12-14 02:20:00,5.08245,5.08343,5.08204,5.08305,10000000.0
2009-12-14 02:21:00,5.08306,5.08468,5.08236,5.08388,18000000.0
2009-12-14 02:22:00,5.08523,5.08549,5.08368,5.08493,15000000.0
2009-12-14 02:23:00,5.08471,5.08494,5.08333,5.0843,16000000.0
2009-12-14 02:24:00,5.08375,5.08515,5.08337,5.08337,12000000.0
2009-12-14 02:25:00,5.08335,5.08481,5.08256,5.08401,18000000.0
2009-12-14 02:26:00,5.08328,5.08354,5.08165,5.08178,8000000.0
2009-12-14 02:27:00,5.08197,5.08307,5.08106,5.08162,12000000.0
2009-12-14 02:28:00,5.0821,5.08238,5.08081,5.08137,15000000.0
2009-12-14 02:29:00,5.08241,5.08241,5.08026,5.08072,15000000.0
2009-12-14 02:30:00,5.08094,5.08255,5.08012,5.08095,19000000.0
2009-12-14 02:31:00,5.0809,5.08183,5.08041,5.08114,13000000.0
2009-12-14 02:32:00,5.08178,5.08262,5.08072,5.08262,17000000.0
2009-12-14 02:33:00,5.0828,5.0828,5.08133,5.08244,10000000.0
2009-12-14 02:34:00,5.0815,5.0827,5.08122,5.08153,11000000.0
2009-12-14 02:35:00,5.08116,5.08156,5.07991,5.08098,14000000.0
2009-12-14 02:36:00,5.0806,5.0806,5.07838,5.07929,13000000.0
2009-12-14 02:37:00,5.07885,5.07966,5.07854,5.07966,9000000.0
2009-12-14 02:38:00,5.0787,5.07979,5.07783,5.07846,12000000.0
2009-12-14 02:39:00,5.07759,5.07921,5.07759,5.07921,11000000.0
2009-12-14 02:40:00,5.07916,5.07961,5.07825,5.07867,19000000.0
2009-12-14 02:41:00,5.07882,5.08019,5.07861,5.08019,12000000.0
2009-12-14 02:42:00,5.07951,5.08016,5.07832,5.07845,11000000.0
2009-12-14 02:43:00,5.0788,5.07949,5.07838,5.07905,12000000.0
2009-12-14 02:44:00,5.0797,5.0797,5.07675,5.07675,9000000.0
2009-12-14 02:45:00,5.07679,5.07789,5.07652,5.07655,13000000.0
2009-12-14 02:46:00,5.07654,5.07865,5.07654,5.07838,11000000.0
2009-12-14 02:47:00,5.07832,5.07909,5.07701,5.07909,10000000.0
2009-12-14 02:48:00,5.07931,5.07931,5.0778,5.07891,11000000.0
2009-12-14 02:49:00,5.07881,5.07925,5.07786,5.07872,10000000.0
2009-12-14 02:50:00,5.07897,5.07958,5.07866,5.07958,17000000.0
2009-12-14 02:51:00,5.07967,5.07967,5.07785,5.07813,15000000.0
2009-12-14 02:52:00,5.07852,5.07911,5.07754,5.07773,13000000.0
2009-12-14 02:53:00,5.07784,5.07861,5.07714,5.0776,12000000.0
2009-12-14 02:54:00,5.07696,5.07855,5.07676,5.07834,13000000.0
2009-12-14 02:55:00,5.07733,5.07982,5.07733,5.07925,13000000.0
2009-12-14 02:56:00,5.07982,5.08031,5.07847,5.08031,13000000.0
2009-12-14 02:57:00,5.08122,5.0818,5.08001,5.08098,10000000.0
2009-12-14 02:58:00,5.08194,5.08226,5.08088,5.08088,15000000.0
2009-12-14 02:59:00,5.08102,5.08307,5.08102,5.08269,12000000.0
2009-12-14 03:00:00,5.08304,5.0862,5.0823,5.08555,17000000.0
2009-12-14 03:01:00,5.08641,5.08641,5.08193,5.08232,9000000.0
2009-12-14 03:02:00,5.08209,5.08293,5.08033,5.08033,15000000.0
2009-12-14 03:03:00,5.08066,5.08121,5.0773,5.07893,14000000.0
2009-12-14 03:04:00,5.07835,5.07871,5.07726,5.07849,11000000.0
2009-12-14 03:05:00,5.07759,5.07852,5.07634,5.07634,12000000.0
2009-12-14 03:06:00,5.07603,5.07782,5.07554,5.07657,12000000.0
2009-12-14 03:07:00,5.07691,5.07764,5.07611,5.07764,18000000.0
2009-12-14 03:08:00,5.07655,5.07793,5.07655,5.07793,9000000.0
2009-12-14 03:09:00,5.07774,5.07848,5.07705,5.07786,9000000.0
2009-12-14 03:10:00,5.07731,5.07809,5.07685,5.07774,11000000.0
2009-12-14 03:11:00,5.07732,5.07886,5.07716,5.07781,16000000.0
2009-12-14 03:12:00,5.07832,5.07855,5.07751,5.07836,8000000.0
2009-12-14 03:13:00,5.07794,5.07944,5.07794,5.07929,12000000.0
2009-12-14 03:14:00,5.07801,5.07975,5.07801,5.07962,16000000.0
2009-12-14 03:15:00,5.07965,5.07978,5.07796,5.07925,10000000.0
2009-12-14 03:16:00,5.07866,5.07939,5.07792,5.07827,16000000.0
2009-12-14 03:17:00,5.07932,5.07946,5.0777,5.07795,16000000.0
2009-12-14 03:18:00,5.07793,5.07858,5.07753,5.07774,9000000.0
2009-12-14 03:19:00,5.0777,5.07824,5.07742,5.07808,10000000.0
2009-12-14 03:20:00,5.07679,5.07833,5.07679,5.07833,20000000.0
2009-12-14 03:21:00,5.07768,5.07846,5.076,5.078,18000000.0
2009-12-14 03:22:00,5.0778,5.07798,5.07636,5.07701,15000000.0
2009-12-14 03:23:00,5.0778,5.07895,5.07685,5.07895,15000000.0
2009-12-14 03:24:00,5.07949,5.07949,5.07729,5.0777,12000000.0
2009-12-14 03:25:00,5.07856,5.07856,5.07661,5.07807,15000000.0
2009-12-14 03:26:00,5.07752,5.07811,5.07567,5.07811,19000000.0
2009-12-14 03:27:00,5.07796,5.07796,5.07598,5.07706,8000000.0
2009-12-14 03:28:00,5.07704,5.07704,5.07489,5.07489,13000000.0
2009-12-14 03:29:00,5.07482,5.07561,5.07482,5.07536,9000000.0
2009-12-14 03:30:00,5.076,5.07614,5.07465,5.07614,17000000.0
2009-12-14 03:31:00,5.0761,5.0761,5.07502,5.07517,7000000.0
2009-12-14 03:32:00,5.07568,5.07647,5.0752,5.07647,15000000.0
2009-12-14 03:33:00,5.07561,5.07728,5.07516,5.07619,14000000.0
2009-12-14 03:34:00,5.07663,5.07717,5.07583,5.07678,13000000.0
2009-12-14 03:35:00,5.07604,5.07634,5.07419,5.07507,9000000.0
2009-12-14 03:36:00,5.07565,5.0758,5.07431,5.07513,13000000.0
2009-12-14 03:37:00,5.07555,5.07575,5.07365,5.07451,13000000.0
2009-12-14 03:38:00,5.07461,5.0765,5.07461,5.07626,14000000.0
2009-12-14 03:39:00,5.07623,5.07703,5.07516,5.07703,11000000.0
2009-12-14 03:40:00,5.07694,5.07701,5.07533,5.07556,12000000.0
2009-12-14 03:41:00,5.07651,5.07828,5.07574,5.0771,19000000.0
2009-12-14 03:42:00,5.07612,5.07759,5.07592,5.07592,10000000.0
2009-12-14 03:43:00,5.07664,5.07795,5.07568,5.0762,12000000.0
2009-12-14 03:44:00,5.07652,5.0771,5.07556,5.07688,12000000.0
2009-12-14 03:45:00,5.07639,5.07644,5.07456,5.07456,14000000.0
2009-12-14 03:46:00,5.07578,5.07782,5.07541,5.07658,13000000.0
2009-12-14 03:47:00,5.0765,5.07847,5.0765,5.07847,9000000.0
2009-12-14 03:48:00,5.07783,5.0784,5.07722,5.07722,8000000.0
2009-12-14 03:49:00,5.07685,5.07847,5.07678,5.07805,19000000.0
2009-12-14 03:50:00,5.07847,5.07946,5.07757,5.07875,12000000.0
2009-12-14 03:51:00,5.07875,5.07875,5.07681,5.07681,15000000.0
2009-12-14 03:52:00,5.07877,5.07891,5.07746,5.07865,11000000.0
2009-12-14 03:53:00,5.0781,5.07973,5.07772,5.07817,12000000.0
2009-12-14 03:54:00,5.07798,5.07892,5.07785,5.07864,12000000.0
2009-12-14 03:55:00,5.07899,5.0797,5.07821,5.07898,12000000.0
2009-12-14 03:56:00,5.08022,5.08042,5.07915,5.0798,14000000.0
2009-12-14 03:57:00,5.0799,5.08025,5.07845,5.0788,15000000.0
2009-12-14 03:58:00,5.07824,5.0794,5.07689,5.07784,12000000.0
2009-12-14 03:59:00,5.07861,5.07861,5.07715,5.07741,17000000.0
2009-12-14 04:00:00,5.07826,5.07826,5.07651,5.07785,14000000.0
2009-12-14 04:01:00,5.07766,5.07773,5.0754,5.07545,13000000.0
2009-12-14 04:02:00,5.07628,5.0774,5.07589,5.07695,16000000.0
2009-12-14 04:03:00,5.07639,5.07879,5.07639,5.07829,14000000.0
2009-12-14 04:04:00,5.07797,5.07901,5.07722,5.07722,19000000.0
2009-12-14 04:05:00,5.07732,5.07885,5.07711,5.07711,12000000.0
2009-12-14 04:06:00,5.07801,5.07864,5.07667,5.0779,18000000.0
2009-12-14 04:07:00,5.079,5.07903,5.07757,5.0781,16000000.0
2009-12-14 04:08:00,5.0785,5.07893,5.07716,5.07787,8000000.0
2009-12-14 04:09:00,5.07755,5.07886,5.07679,5.07858,13000000.0
2009-12-14 04:10:00,5.0773,5.07896,5.0773,5.07844,14000000.0
2009-12-14 04:11:00,5.07791,5.07922,5.07714,5.07844,18000000.0
2009-12-14 04:12:00,5.07745,5.0784,5.07678,5.07819,10000000.0
2009-12-14 04:13:00,5.0768,5.07814,5.0768,5.07683,14000000.0
2009-12-14 04:14:00,5.07809,5.07809,5.07655,5.07708,20000000.0
2009-12-14 04:15:00,5.07724,5.07802,5.07641,5.07798,14000000.0
2009-12-14 04:16:00,5.07653,5.07772,5.07606,5.07627,15000000.0
2009-12-14 04:17:00,5.07765,5.07845,5.0769,5.07798,22000000.0
2009-12-14 04:18:00,5.07828,5.07885,5.0769,5.07805,17000000.0
2009-12-14 04:19:00,5.07897,5.07897,5.07688,5.07736,12000000.0
2009-12-14 04:20:00,5.07651,5.07799,5.07631,5.07676,17000000.0
2009-12-14 04:21:00,5.07804,5.0782,5.077,5.07786,13000000.0
2009-12-14 04:22:00,5.07796,5.07796,5.07635,5.07787,14000000.0
2009-12-14 04:23:00,5.07822,5.07851,5.07669,5.07669,9000000.0
2009-12-14 04:24:00,5.07782,5.07827,5.07724,5.07724,9000000.0
2009-12-14 04:25:00,5.07793,5.07818,5.07666,5.07685,13000000.0
2009-12-14 04:26:00,5.07728,5.07805,5.07675,5.07793,12000000.0
2009-12-14 04:27:00,5.07681,5.07738,5.07617,5.07617,16000000.0
2009-12-14 04:28:00,5.07674,5.07717,5.07603,5.07603,11000000.0
2009-12-14 04:29:00,5.07729,5.07747,5.07607,5.07686,20000000.0
2009-12-14 04:30:00,5.07674,5.07828,5.07669,5.07762,16000000.0
2009-12-14 04:31:00,5.07856,5.07904,5.07729,5.07879,12000000.0
2009-12-14 04:32:00,5.0781,5.08019,5.0781,5.07969,11000000.0
2009-12-14 04:33:00,5.07951,5.08053,5.07842,5.07846,14000000.0
2009-12-14 04:34:00,5.07948,5.07975,5.07896,5.07924,11000000.0
2009-12-14 04:35:00,5.07875,5.07976,5.07671,5.07689,14000000.0
2009-12-14 04:36:00,5.07563,5.0779,5.07553,5.07575,11000000.0
2009-12-14 04:37:00,5.0758,5.07737,5.07579,5.07579,15000000.0
2009-12-14 04:38:00,5.07682,5.07786,5.07635,5.07785,7000000.0
2009-12-14 04:39:00,5.078,5.078,5.07576,5.0769,19000000.0
2009-12-14 04:40:00,5.07618,5.07735,5.07558,5.07561,14000000.0
2009-12-14 04:41:00,5.07742,5.07742,5.07614,5.07683,12000000.0
2009-12-14 04:42:00,5.07717,5.07717,5.07619,5.07632,11000000.0
2009-12-14 04:43:00,5.07674,5.07746,5.07551,5.07655,15000000.0
2009-12-14 04:44:00,5.07675,5.07734,5.07599,5.07599,13000000.0
2009-12-14 04:45:00,5.07683,5.07781,5.07624,5.07626,19000000.0
2009-12-14 04:46:00,5.07782,5.0782,5.07618,5.07756,14000000.0
2009-12-14 04:47:00,5.07812,5.07815,5.07688,5.07706,7000000.0
2009-12-14 04:48:00,5.07672,5.07842,5.07613,5.07775,14000000.0
2009-12-14 04:49:00,5.07808,5.07863,5.07706,5.07755,12000000.0
2009-12-14 04:50:00,5.07758,5.0784,5.07716,5.0773,9000000.0
2009-12-14 04:51:00,5.07768,5.07857,5.07711,5.07742,16000000.0
2009-12-14 04:52:00,5.0779,5.07936,5.07728,5.07936,14000000.0
2009-12-14 04:53:00,5.07674,5.0795,5.07674,5.07873,12000000.0
2009-12-14 04:54:00,5.07854,5.07951,5.07768,5.07768,9000000.0
2009-12-14 04:55:00,5.07907,5.07971,5.07793,5.07823,19000000.0
2009-12-14 04:56:00,5.07837,5.07919,5.07726,5.07757,17000000.0
2009-12-14 04:57:00,5.0783,5.07861,5.07657,5.0777,15000000.0
2009-12-14 04:58:00,5.07861,5.07861,5.07758,5.07834,7000000.0
2009-12-14 04:59:00,5.07782,5.07864,5.07749,5.07771,10000000.0
2009-12-14 05:00:00,5.07992,5.07992,5.0783,5.0783,19000000.0
2009-12-14 05:01:00,5.07914,5.07955,5.07863,5.07931,8000000.0
2009-12-14 05:02:00,5.07936,5.07996,5.07892,5.07981,8000000.0
2009-12-14 05:03:00,5.07851,5.07978,5.07851,5.07893,13000000.0
2009-12-14 05:04:00,5.07894,5.07963,5.0785,5.07915,16000000.0
2009-12-14 05:05:00,5.07819,5.07906,5.07673,5.07777,17000000.0
2009-12-14 05:06:00,5.07642,5.07803,5.07619,5.07737,15000000.0
2009-12-14 05:07:00,5.07709,5.07767,5.076,5.076,9000000.0
2009-12-14 05:08:00,5.0763,5.07722,5.07556,5.07667,14000000.0
2009-12-14 05:09:00,5.07601,5.07659,5.07502,5.07599,15000000.0
2009-12-14 05:10:00,5.07669,5.07787,5.0763,5.07766,13000000.0
2009-12-14 05:11:00,5.07749,5.07749,5.07615,5.07674,13000000.0
2009-12-14 05:12:00,5.07724,5.0775,5.07601,5.07699,15000000.0
2009-12-14 05:13:00,5.07687,5.0782,5.07687,5.07772,14000000.0
2009-12-14 05:14:00,5.07857,5.07902,5.07726,5.07902,13000000.0
2009-12-14 05:15:00,5.07802,5.07905,5.07739,5.07803,15000000.0
2009-12-14 05:16:00,5.0797,5.07988,5.0783,5.07857,12000000.0
2009-12-14 05:17:00,5.07883,5.08042,5.07853,5.07966,13000000.0
2009-12-14 05:18:00,5.07978,5.08003,5.0785,5.08003,14000000.0
2009-12-14 05:19:00,5.07983,5.08009,5.07891,5.07961,9000000.0
2009-12-14 05:20:00,5.07941,5.07959,5.07872,5.07882,12000000.0
2009-12-14 05:21:00,5.07907,5.07951,5.07884,5.07884,9000000.0
2009-12-14 05:22:00,5.0791,5.08039,5.07889,5.07889,13000000.0
2009-12-14 05:23:00,5.08009,5.08144,5.07989,5.08141,9000000.0
2009-12-14 05:24:00,5.08272,5.08316,5.08172,5.08202,13000000.0
2009-12-14 05:25:00,5.08244,5.0832,5.08077,5.08077,10000000.0
2009-12-14 05:26:00,5.08311,5.08334,5.08166,5.08253,11000000.0
2009-12-14 05:27:00,5.08258,5.08258,5.08106,5.08212,20000000.0
2009-12-14 05:28:00,5.08332,5.08382,5.08214,5.08371,11000000.0
2009-12-14 05:29:00,5.08397,5.08511,5.08327,5.08511,8000000.0
2009-12-14 05:30:00,5.08561,5.08561,5.08334,5.08478,13000000.0
2009-12-14 05:31:00,5.08331,5.08505,5.08267,5.08286,12000000.0
2009-12-14 05:32:00,5.08328,5.08403,5.08254,5.08359,14000000.0
2009-12-14 05:33:00,5.08417,5.08471,5.08333,5.08471,10000000.0
2009-12-14 05:34:00,5.08547,5.08701,5.08421,5.08517,14000000.0
2009-12-14 05:35:00,5.08621,5.08716,5.08488,5.08649,16000000.0
2009-12-14 05:36:00,5.08573,5.08613,5.08456,5.08456,11000000.0
2009-12-14 05:37:00,5.08565,5.08772,5.08469,5.0874,14000000.0
2009-12-14 05:38:00,5.08656,5.08763,5.08656,5.08713,12000000.0
2009-12-14 05:39:00,5.08667,5.08852,5.08597,5.08852,16000000.0
2009-12-14 05:40:00,5.0866,5.08832,5.08658,5.08832,15000000.0
2009-12-14 05:41:00,5.08776,5.08871,5.08742,5.0883,11000000.0
2009-12-14 05:42:00,5.08838,5.0884,5.08637,5.08637,20000000.0
2009-12-14 05:43:00,5.08749,5.08759,5.08606,5.08701,13000000.0
2009-12-14 05:44:00,5.08742,5.0883,5.08622,5.08622,10000000.0
2009-12-14 05:45:00,5.08689,5.08763,5.08586,5.08586,9000000.0
2009-12-14 05:46:00,5.08702,5.08746,5.08602,5.08656,24000000.0
2009-12-14 05:47:00,5.08651,5.0869,5.08508,5.08508,16000000.0
2009-12-14 05:48:00,5.08642,5.08642,5.08478,5.08601,8000000.0
2009-12-14 05:49:00,5.0855,5.08595,5.085,5.08554,7000000.0
2009-12-14 05:50:00,5.08599,5.08633,5.08523,5.08536,11000000.0
2009-12-14 05:51:00,5.08514,5.08608,5.08398,5.08592,18000000.0
2009-12-14 05:52:00,5.08483,5.08555,5.08367,5.08367,9000000.0
2009-12-14 05:53:00,5.08407,5.08444,5.08211,5.08211,15000000.0
2009-12-14 05:54:00,5.08217,5.08353,5.08109,5.08195,14000000.0
2009-12-14 05:55:00,5.08061,5.0823,5.08061,5.0812,15000000.0
2009-12-14 05:56:00,5.08058,5.08245,5.08058,5.08241,23000000.0
2009-12-14 05:57:00,5.08271,5.08326,5.08129,5.08255,17000000.0
2009-12-14 05:58:00,5.08218,5.08306,5.08145,5.08306,11000000.0
2009-12-14 05:59:00,5.08215,5.08274,5.08078,5.08088,13000000.0
2009-12-14 06:00:00,5.08234,5.08366,5.08117,5.08135,18000000.0
2009-12-14 06:01:00,5.08284,5.08319,5.08209,5.08246,9000000.0
2009-12-14 06:02:00,5.08209,5.08304,5.0813,5.08198,16000000.0
2009-12-14 06:03:00,5.08215,5.08299,5.08131,5.08155,12000000.0
2009-12-14 06:04:00,5.0826,5.0832,5.08163,5.08225,17000000.0
2009-12-14 06:05:00,5.08208,5.08275,5.08164,5.08249,11000000.0
2009-12-14 06:06:00,5.08248,5.08345,5.08227,5.08253,14000000.0
2009-12-14 06:07:00,5.08335,5.08421,5.08209,5.08409,13000000.0
2009-12-14 06:08:00,5.08433,5.08433,5.08251,5.08371,13000000.0
2009-12-14 06:09:00,5.08377,5.08377,5.08217,5.08217,11000000.0
2009-12-14 06:10:00,5.08132,5.08372,5.08129,5.08361,8000000.0
2009-12-14 06:11:00,5.08203,5.08358,5.08185,5.0827,17000000.0
2009-12-14 06:12:00,5.08288,5.08356,5.08199,5.08248,13000000.0
2009-12-14 06:13:00,5.08304,5.08355,5.08201,5.08336,13000000.0
2009-12-14 06:14:00,5.08257,5.08302,5.08177,5.08226,11000000.0
2009-12-14 06:15:00,5.08333,5.08459,5.08217,5.08243,16000000.0
2009-12-14 06:16:00,5.08312,5.08373,5.08233,5.08233,13000000.0
2009-12-14 06:17:00,5.0838,5.08385,5.08266,5.08385,18000000.0
2009-12-14 06:18:00,5.08259,5.08457,5.08259,5.08424,11000000.0
2009-12-14 06:19:00,5.08493,5.08493,5.08257,5.08257,7000000.0
2009-12-14 06:20:00,5.0837,5.0837,5.07774,5.07853,17000000.0
2009-12-14 06:21:00,5.07672,5.07706,5.07302,5.07468,13000000.0
2009-12-14 06:22:00,5.07565,5.07565,5.07165,5.07365,19000000.0
2009-12-14 06:23:00,5.07207,5.07243,5.0703,5.07157,19000000.0
2009-12-14 06:24:00,5.07239,5.07466,5.07125,5.07222,20000000.0
2009-12-14 06:25:00,5.07231,5.07333,5.07188,5.07333,8000000.0
2009-12-14 06:26:00,5.07302,5.07343,5.07091,5.07091,19000000.0
2009-12-14 06:27:00,5.07112,5.07124,5.06962,5.06974,12000000.0
2009-12-14 06:28:00,5.07073,5.07073,5.06892,5.07027,10000000.0
2009-12-14 06:29:00,5.07026,5.07134,5.0698,5.07134,10000000.0
2009-12-14 06:30:00,5.07096,5.07096,5.06774,5.06774,12000000.0
2009-12-14 06:31:00,5.06798,5.06877,5.06683,5.06807,15000000.0
2009-12-14 06:32:00,5.06651,5.06764,5.06617,5.06764,11000000.0
2009-12-14 06:33:00,5.06623,5.06724,5.06571,5.06692,13000000.0
2009-12-14 06:34:00,5.06679,5.06733,5.06631,5.06678,7000000.0
2009-12-14 06:35:00,5.06616,5.06804,5.06616,5.06804,11000000.0
2009-12-14 06:36:00,5.06822,5.0692,5.06787,5.06861,7000000.0
2009-12-14 06:37:00,5.06846,5.06912,5.06793,5.06907,9000000.0
2009-12-14 06:38:00,5.0693,5.06951,5.06799,5.0684,11000000.0
2009-12-14 06:39:00,5.0677,5.0691,5.06733,5.06766,14000000.0
2009-12-14 06:40:00,5.06815,5.0695,5.06647,5.0695,12000000.0
2009-12-14 06:41:00,5.06941,5.06941,5.06736,5.06774,17000000.0
2009-12-14 06:42:00,5.06637,5.06837,5.06627,5.06709,13000000.0
2009-12-14 06:43:00,5.06508,5.06709,5.06447,5.06541,11000000.0
2009-12-14 06:44:00,5.06575,5.06575,5.06386,5.06512,15000000.0
2009-12-14 06:45:00,5.0643,5.06595,5.0643,5.06544,10000000.0
2009-12-14 06:46:00,5.06459,5.06628,5.06418,5.06628,14000000.0
2009-12-14 06:47:00,5.0663,5.06647,5.06477,5.06555,10000000.0
2009-12-14 06:48:00,5.06579,5.06734,5.06522,5.06734,13000000.0
2009-12-14 06:49:00,5.06788,5.06872,5.06697,5.06783,15000000.0
2009-12-14 06:50:00,5.06799,5.06858,5.06663,5.06858,16000000.0
2009-12-14 06:51:00,5.06851,5.06872,5.06736,5.06751,14000000.0
2009-12-14 06:52:00,5.06833,5.06855,5.06748,5.06759,10000000.0
2009-12-14 06:53:00,5.06831,5.06893,5.06685,5.06705,12000000.0
2009-12-14 06:54:00,5.06772,5.06966,5.06727,5.06926,14000000.0
2009-12-14 06:55:00,5.06797,5.07078,5.06797,5.0706,18000000.0
2009-12-14 06:56:00,5.07082,5.07112,5.06923,5.06985,19000000.0
2009-12-14 06:57:00,5.07046,5.07046,5.06841,5.06964,8000000.0
2009-12-14 06:58:00,5.0692,5.0692,5.06737,5.06737,10000000.0
2009-12-14 06:59:00,5.06899,5.07059,5.06808,5.07059,17000000.0
2009-12-14 07:00:00,5.07087,5.07087,5.06829,5.0698,11000000.0
2009-12-14 07:01:00,5.06936,5.06964,5.06856,5.06893,11000000.0
2009-12-14 07:02:00,5.06753,5.06807,5.06594,5.06807,13000000.0
2009-12-14 07:03:00,5.06701,5.06852,5.0668,5.06725,12000000.0
2009-12-14 07:04:00,5.06725,5.06841,5.0666,5.06698,18000000.0
2009-12-14 07:05:00,5.06828,5.06881,5.06684,5.06684,12000000.0
2009-12-14 07:06:00,5.06777,5.06844,5.06646,5.06749,15000000.0
2009-12-14 07:07:00,5.06778,5.06793,5.06646,5.06779,11000000.0
2009-12-14 07:08:00,5.06808,5.06808,5.06586,5.0662,9000000.0
2009-12-14 07:09:00,5.06596,5.06693,5.06514,5.06609,15000000.0
2009-12-14 07:10:00,5.06528,5.0673,5.06528,5.0673,19000000.0
2009-12-14 07:11:00,5.067,5.06772,5.06627,5.06764,9000000.0
2009-12-14 07:12:00,5.06696,5.0686,5.06679,5.06793,12000000.0
2009-12-14 07:13:00,5.06767,5.06813,5.06618,5.06813,19000000.0
2009-12-14 07:14:00,5.06794,5.06807,5.06649,5.06707,8000000.0
2009-12-14 07:15:00,5.06652,5.06816,5.0661,5.06621,16000000.0
2009-12-14 07:16:00,5.06771,5.06876,5.067,5.06816,18000000.0
2009-12-14 07:17:00,5.06799,5.06942,5.06768,5.06942,22000000.0
2009-12-14 07:18:00,5.06843,5.06941,5.06793,5.06793,16000000.0
2009-12-14 07:19:00,5.06817,5.06931,5.06765,5.06873,17000000.0
2009-12-14 07:20:00,5.06703,5.06862,5.06693,5.06716,14000000.0
2009-12-14 07:21:00,5.06789,5.06881,5.0669,5.06773,16000000.0
2009-12-14 07:22:00,5.06748,5.06853,5.06618,5.06618,14000000.0
2009-12-14 07:23:00,5.06847,5.06847,5.06689,5.06731,17000000.0
2009-12-14 07:24:00,5.06758,5.06797,5.06619,5.06774,9000000.0
2009-12-14 07:25:00,5.06774,5.06779,5.06671,5.06679,13000000.0
2009-12-14 07:26:00,5.06746,5.06829,5.06668,5.06735,13000000.0
2009-12-14 07:27:00,5.06754,5.06766,5.06674,5.06691,7000000.0
2009-12-14 07:28:00,5.06729,5.06791,5.06613,5.06687,18000000.0
2009-12-14 07:29:00,5.06558,5.06739,5.06549,5.06676,8000000.0
2009-12-14 07:30:00,5.06723,5.06774,5.06537,5.06637,16000000.0
2009-12-14 07:31:00,5.06682,5.06682,5.06483,5.06516,15000000.0
2009-12-14 07:32:00,5.06576,5.06671,5.06517,5.06625,13000000.0
2009-12-14 07:33:00,5.06561,5.06597,5.06456,5.06517,8000000.0
2009-12-14 07:34:00,5.0643,5.06663,5.06403,5.06446,11000000.0
2009-12-14 07:35:00,5.06397,5.06488,5.06298,5.06422,16000000.0
2009-12-14 07:36:00,5.0641,5.06453,5.0631,5.06415,11000000.0
2009-12-14 07:37:00,5.06438,5.06454,5.06281,5.0639,17000000.0
2009-12-14 07:38:00,5.06488,5.06488,5.0634,5.06443,9000000.0
2009-12-14 07:39:00,5.0643,5.06454,5.06315,5.06439,12000000.0
2009-12-14 07:40:00,5.06275,5.06461,5.06237,5.06429,14000000.0
2009-12-14 07:41:00,5.06398,5.06419,5.06248,5.06337,14000000.0
2009-12-14 07:42:00,5.06354,5.06528,5.06354,5.06528,8000000.0
2009-12-14 07:43:00,5.06331,5.06518,5.06331,5.06389,15000000.0
2009-12-14 07:44:00,5.064,5.06494,5.0638,5.06395,13000000.0
2009-12-14 07:45:00,5.06426,5.06557,5.06385,5.06493,19000000.0
2009-12-14 07:46:00,5.06619,5.06619,5.06511,5.06526,11000000.0
2009-12-14 07:47:00,5.0653,5.06595,5.06411,5.06595,16000000.0
2009-12-14 07:48:00,5.0661,5.06711,5.06502,5.06711,9000000.0
2009-12-14 07:49:00,5.06651,5.06703,5.0656,5.0656,11000000.0
2009-12-14 07:50:00,5.06517,5.06638,5.06451,5.06638,11000000.0
2009-12-14 07:51:00,5.06617,5.06655,5.06455,5.06541,13000000.0
2009-12-14 07:52:00,5.06518,5.0667,5.06484,5.06484,14000000.0
2009-12-14 07:53:00,5.06592,5.06592,5.06417,5.06453,10000000.0
2009-12-14 07:54:00,5.06351,5.06502,5.06306,5.06343,17000000.0
2009-12-14 07:55:00,5.06432,5.06492,5.06352,5.06409,10000000.0
2009-12-14 07:56:00,5.06514,5.06529,5.0639,5.06515,11000000.0
2009-12-14 07:57:00,5.06535,5.06566,5.06415,5.06522,11000000.0
2009-12-14 07:58:00,5.06508,5.06512,5.06344,5.06401,24000000.0
2009-12-14 07:59:00,5.06426,5.0652,5.06363,5.0652,11000000.0
2009-12-14 08:00:00,5.06364,5.06507,5.06337,5.06452,14000000.0
2009-12-14 08:01:00,5.06469,5.06508,5.06358,5.06413,15000000.0
2009-12-14 08:02:00,5.06464,5.06464,5.06308,5.06401,16000000.0
2009-12-14 08:03:00,5.06393,5.06494,5.06357,5.06425,10000000.0
2009-12-14 08:04:00,5.06567,5.06636,5.06443,5.06443,13000000.0
2009-12-14 08:05:00,5.06509,5.06553,5.06357,5.06519,18000000.0
2009-12-14 08:06:00,5.06281,5.06397,5.06191,5.06355,14000000.0
2009-12-14 08:07:00,5.06319,5.0634,5.06202,5.06309,11000000.0
2009-12-14 08:08:00,5.06278,5.06359,5.06223,5.06223,19000000.0
2009-12-14 08:09:00,5.06301,5.06373,5.06234,5.06329,9000000.0
2009-12-14 08:10:00,5.06239,5.06322,5.06179,5.06253,8000000.0
2009-12-14 08:11:00,5.06285,5.06371,5.06218,5.06366,16000000.0
2009-12-14 08:12:00,5.0633,5.06343,5.06219,5.06266,16000000.0
2009-12-14 08:13:00,5.062,5.06304,5.0614,5.0614,15000000.0
2009-12-14 08:14:00,5.0627,5.06316,5.06205,5.06298,15000000.0
2009-12-14 08:15:00,5.06316,5.06323,5.06216,5.06251,14000000.0
2009-12-14 08:16:00,5.06341,5.06354,5.0618,5.0622,14000000.0
2009-12-14 08:17:00,5.06302,5.06337,5.06214,5.06218,15000000.0
2009-12-14 08:18:00,5.06314,5.06334,5.06216,5.06216,11000000.0
2009-12-14 08:19:00,5.06263,5.06359,5.06215,5.06322,16000000.0
2009-12-14 08:20:00,5.06307,5.06469,5.06188,5.06469,17000000.0
2009-12-14 08:21:00,5.06366,5.06432,5.06206,5.06271,15000000.0
2009-12-14 08:22:00,5.06243,5.06378,5.0621,5.0621,8000000.0
2009-12-14 08:23:00,5.06309,5.06452,5.06296,5.06411,15000000.0
2009-12-14 08:24:00,5.06431,5.06452,5.06332,5.06356,8000000.0
2009-12-14 08:25:00,5.06424,5.06535,5.06347,5.06441,17000000.0
2009-12-14 08:26:00,5.06487,5.06555,5.06414,5.06462,14000000.0
2009-12-14 08:27:00,5.06455,5.06549,5.06445,5.0652,9000000.0
2009-12-14 08:28:00,5.06554,5.06577,5.0638,5.06435,11000000.0
2009-12-14 08:29:00,5.0644,5.0644,5.0624,5.0634,15000000.0
2009-12-14 08:30:00,5.06515,5.06515,5.06305,5.06344,10000000.0
2009-12-14 08:31:00,5.06436,5.06554,5.06365,5.06498,17000000.0
2009-12-14 08:32:00,5.06497,5.06716,5.06497,5.06615,20000000.0
2009-12-14 08:33:00,5.06601,5.06635,5.06532,5.06617,7000000.0
2009-12-14 08:34:00,5.06592,5.06644,5.06531,5.06576,8000000.0
2009-12-14 08:35:00,5.06621,5.06753,5.0652,5.06591,19000000.0
2009-12-14 08:36:00,5.06793,5.06793,5.0664,5.0671,14000000.0
2009-12-14 08:37:00,5.06656,5.06784,5.06586,5.06696,12000000.0
2009-12-14 08:38:00,5.06765,5.06824,5.06633,5.06695,13000000.0
2009-12-14 08:39:00,5.06612,5.06796,5.06609,5.06796,14000000.0
2009-12-14 08:40:00,5.0673,5.06849,5.06629,5.06629,12000000.0
2009-12-14 08:41:00,5.06711,5.06711,5.0651,5.06586,11000000.0
2009-12-14 08:42:00,5.06543,5.06543,5.06325,5.06325,18000000.0
2009-12-14 08:43:00,5.06486,5.0659,5.06349,5.06419,8000000.0
2009-12-14 08:44:00,5.06433,5.06482,5.0628,5.06417,12000000.0
2009-12-14 08:45:00,5.06447,5.06595,5.06339,5.06515,20000000.0
2009-12-14 08:46:00,5.06627,5.06627,5.06409,5.06467,10000000.0
2009-12-14 08:47:00,5.06579,5.06598,5.06382,5.06382,13000000.0
2009-12-14 08:48:00,5.06454,5.06487,5.06343,5.06343,16000000.0
2009-12-14 08:49:00,5.06504,5.06537,5.064,5.06537,9000000.0
2009-12-14 08:50:00,5.06512,5.06562,5.0638,5.06562,17000000.0
2009-12-14 08:51:00,5.06571,5.06717,5.06571,5.06717,8000000.0
2009-12-14 08:52:00,5.06742,5.06799,5.06616,5.06616,20000000.0
2009-12-14 08:53:00,5.06729,5.06833,5.06654,5.06724,16000000.0
2009-12-14 08:54:00,5.06768,5.06955,5.06682,5.06955,15000000.0
2009-12-14 08:55:00,5.06832,5.06901,5.06775,5.06786,12000000.0
2009-12-14 08:56:00,5.06817,5.06817,5.06633,5.06633,14000000.0
2009-12-14 08:57:00,5.06748,5.06752,5.06619,5.06747,14000000.0
2009-12-14 08:58:00,5.06714,5.06782,5.0665,5.06693,15000000.0
2009-12-14 08:59:00,5.0682,5.06935,5.06732,5.06935,15000000.0
2009-12-14 09:00:00,5.06947,5.06954,5.06791,5.06944,14000000.0
2009-12-14 09:01:00,5.06935,5.06944,5.06774,5.06883,14000000.0
2009-12-14 09:02:00,5.06893,5.06906,5.0676,5.06809,17000000.0
2009-12-14 09:03:00,5.06846,5.0698,5.06763,5.0698,16000000.0
2009-12-14 09:04:00,5.07036,5.07115,5.06932,5.07104,10000000.0
2009-12-14 09:05:00,5.07036,5.0723,5.06994,5.07177,14000000.0
2009-12-14 09:06:00,5.07175,5.07175,5.07029,5.07146,14000000.0
2009-12-14 09:07:00,5.07065,5.07115,5.06968,5.06968,9000000.0
2009-12-14 09:08:00,5.0701,5.07025,5.06771,5.06869,17000000.0
2009-12-14 09:09:00,5.06786,5.06905,5.06721,5.06904,9000000.0
2009-12-14 09:10:00,5.06921,5.06945,5.06814,5.06944,12000000.0
2009-12-14 09:11:00,5.06935,5.06935,5.06705,5.06868,15000000.0
2009-12-14 09:12:00,5.06848,5.06934,5.06712,5.06847,14000000.0
2009-12-14 09:13:00,5.06958,5.06958,5.0662,5.0679,12000000.0
2009-12-14 09:14:00,5.06757,5.06757,5.06589,5.06734,13000000.0
2009-12-14 09:15:00,5.06711,5.06719,5.06549,5.06643,13000000.0
2009-12-14 09:16:00,5.06715,5.06759,5.0663,5.06759,10000000.0
2009-12-14 09:17:00,5.06721,5.06766,5.06585,5.06713,14000000.0
2009-12-14 09:18:00,5.06511,5.06757,5.06511,5.06718,16000000.0
2009-12-14 09:19:00,5.0662,5.06848,5.06617,5.06705,14000000.0
2009-12-14 09:20:00,5.0667,5.06673,5.06571,5.06606,11000000.0
2009-12-14 09:21:00,5.06608,5.06629,5.06443,5.06574,11000000.0
2009-12-14 09:22:00,5.06404,5.06604,5.0638,5.06513,18000000.0
2009-12-14 09:23:00,5.06416,5.06608,5.06362,5.06454,18000000.0
2009-12-14 09:24:00,5.06571,5.06579,5.06388,5.06388,18000000.0
2009-12-14 09:25:00,5.06541,5.06541,5.06342,5.06451,13000000.0
2009-12-14 09:26:00,5.06517,5.06541,5.06378,5.06378,13000000.0
2009-12-14 09:27:00,5.06511,5.06537,5.06379,5.06537,11000000.0
2009-12-14 09:28:00,5.06498,5.0663,5.06463,5.0663,12000000.0
2009-12-14 09:29:00,5.06616,5.06648,5.06527,5.0653,16000000.0
2009-12-14 09:30:00,5.06647,5.06694,5.06504,5.06504,11000000.0
2009-12-14 09:31:00,5.06614,5.06614,5.06384,5.06541,13000000.0
2009-12-14 09:32:00,5.06527,5.06605,5.06441,5.06486,14000000.0
2009-12-14 09:33:00,5.06622,5.0668,5.0648,5.06503,16000000.0
2009-12-14 09:34:00,5.06469,5.06626,5.06418,5.0645,13000000.0
2009-12-14 09:35:00,5.06423,5.06508,5.06349,5.06477,9000000.0
2009-12-14 09:36:00,5.06411,5.06453,5.06322,5.06385,7000000.0
2009-12-14 09:37:00,5.06286,5.0643,5.06269,5.06269,14000000.0
2009-12-14 09:38:00,5.06354,5.0645,5.06245,5.06357,18000000.0
2009-12-14 09:39:00,5.06392,5.06497,5.06315,5.06315,15000000.0
2009-12-14 09:40:00,5.06414,5.06463,5.06318,5.06381,10000000.0
2009-12-14 09:41:00,5.06418,5.06453,5.06295,5.06442,14000000.0
2009-12-14 09:42:00,5.06494,5.06494,5.06334,5.06402,18000000.0
2009-12-14 09:43:00,5.06349,5.06405,5.06285,5.06285,9000000.0
2009-12-14 09:44:00,5.06368,5.06461,5.06338,5.06423,10000000.0
2009-12-14 09:45:00,5.06315,5.0645,5.06315,5.06436,10000000.0
2009-12-14 09:46:00,5.06326,5.06455,5.06167,5.06284,14000000.0
2009-12-14 09:47:00,5.06173,5.06275,5.06127,5.06252,11000000.0
2009-12-14 09:48:00,5.06065,5.06279,5.06065,5.06183,10000000.0
2009-12-14 09:49:00,5.06178,5.06291,5.06082,5.06249,13000000.0
2009-12-14 09:50:00,5.06242,5.06394,5.06218,5.06273,12000000.0
2009-12-14 09:51:00,5.0635,5.06444,5.06317,5.06432,18000000.0
2009-12-14 09:52:00,5.06405,5.06469,5.06315,5.0644,12000000.0
2009-12-14 09:53:00,5.06418,5.06456,5.06213,5.06456,18000000.0
2009-12-14 09:54:00,5.06511,5.06585,5.06355,5.06585,13000000.0
2009-12-14 09:55:00,5.06513,5.06598,5.06388,5.06502,14000000.0
2009-12-14 09:56:00,5.06569,5.06569,5.06368,5.06529,16000000.0
2009-12-14 09:57:00,5.0652,5.06591,5.06413,5.06413,17000000.0
2009-12-14 09:58:00,5.06516,5.06627,5.06415,5.06489,18000000.0
2009-12-14 09:59:00,5.06596,5.06596,5.06407,5.06534,7000000.0
2009-12-14 10:00:00,5.06509,5.06554,5.06275,5.06275,13000000.0
2009-12-14 10:01:00,5.06435,5.06441,5.06274,5.06416,15000000.0
2009-12-14 10:02:00,5.06336,5.06413,5.06268,5.06389,10000000.0
2009-12-14 10:03:00,5.06373,5.06514,5.06303,5.06471,15000000.0
2009-12-14 10:04:00,5.06447,5.06589,5.06412,5.06513,13000000.0
2009-12-14 10:05:00,5.06407,5.0661,5.06407,5.06521,16000000.0
2009-12-14 10:06:00,5.06536,5.06711,5.06517,5.06652,16000000.0
2009-12-14 10:07:00,5.06712,5.06745,5.06456,5.06576,24000000.0
2009-12-14 10:08:00,5.06642,5.06673,5.0646,5.06552,13000000.0
2009-12-14 10:09:00,5.065,5.06541,5.06382,5.06382,17000000.0
2009-12-14 10:10:00,5.06545,5.06704,5.06491,5.06637,14000000.0
2009-12-14 10:11:00,5.06647,5.06805,5.06585,5.068,14000000.0
2009-12-14 10:12:00,5.06823,5.06946,5.06752,5.0685,9000000.0
2009-12-14 10:13:00,5.06936,5.07011,5.06836,5.06836,13000000.0
2009-12-14 10:14:00,5.06837,5.06963,5.06797,5.06846,10000000.0
2009-12-14 10:15:00,5.0693,5.07094,5.06884,5.07033,19000000.0
2009-12-14 10:16:00,5.07031,5.07152,5.07013,5.07013,11000000.0
2009-12-14 10:17:00,5.07125,5.07266,5.07046,5.07258,13000000.0
2009-12-14 10:18:00,5.07224,5.07281,5.07149,5.07245,21000000.0
2009-12-14 10:19:00,5.07267,5.07317,5.07108,5.07284,12000000.0
2009-12-14 10:20:00,5.0734,5.07465,5.0727,5.07465,8000000.0
2009-12-14 10:21:00,5.07457,5.07457,5.07248,5.07388,17000000.0
2009-12-14 10:22:00,5.07339,5.07422,5.07211,5.07422,15000000.0
2009-12-14 10:23:00,5.07429,5.07429,5.07215,5.073,11000000.0
2009-12-14 10:24:00,5.07189,5.07336,5.07131,5.07174,13000000.0
2009-12-14 10:25:00,5.07283,5.07301,5.0703,5.07172,14000000.0
2009-12-14 10:26:00,5.0708,5.07184,5.07032,5.07131,10000000.0
2009-12-14 10:27:00,5.07147,5.07168,5.07077,5.07165,9000000.0
2009-12-14 10:28:00,5.06948,5.07094,5.06939,5.07067,11000000.0
2009-12-14 10:29:00,5.06966,5.07178,5.06966,5.07178,19000000.0
2009-12-14 10:30:00,5.07101,5.07132,5.07011,5.07098,11000000.0
2009-12-14 10:31:00,5.06901,5.07116,5.06892,5.07062,15000000.0
2009-12-14 10:32:00,5.07079,5.07113,5.06998,5.07047,9000000.0
2009-12-14 10:33:00,5.06962,5.0709,5.0696,5.07063,16000000.0
2009-12-14 10:34:00,5.06908,5.07022,5.06908,5.07021,11000000.0
2009-12-14 10:35:00,5.07055,5.07119,5.06993,5.07119,9000000.0
2009-12-14 10:36:00,5.07161,5.07161,5.06933,5.07092,13000000.0
2009-12-14 10:37:00,5.07131,5.07206,5.07015,5.07155,14000000.0
2009-12-14 10:38:00,5.07173,5.07348,5.07129,5.07348,7000000.0
2009-12-14 10:39:00,5.07313,5.07382,5.07201,5.07366,12000000.0
2009-12-14 10:40:00,5.07373,5.07431,5.07244,5.0731,17000000.0
2009-12-14 10:41:00,5.0732,5.07422,5.07263,5.07422,15000000.0
2009-12-14 10:42:00,5.07376,5.07381,5.0701,5.07381,13000000.0
2009-12-14 10:43:00,5.07459,5.07469,5.07317,5.07404,15000000.0
2009-12-14 10:44:00,5.07405,5.07405,5.0726,5.07294,11000000.0
2009-12-14 10:45:00,5.07217,5.07368,5.07185,5.07321,17000000.0
2009-12-14 10:46:00,5.07215,5.07359,5.07215,5.07359,9000000.0
2009-12-14 10:47:00,5.07287,5.07328,5.07184,5.07228,9000000.0
2009-12-14 10:48:00,5.07238,5.07373,5.07175,5.07366,11000000.0
2009-12-14 10:49:00,5.07367,5.07452,5.07199,5.07452,11000000.0
2009-12-14 10:50:00,5.07322,5.07441,5.07187,5.07299,16000000.0
2009-12-14 10:51:00,5.07239,5.07239,5.07002,5.07154,21000000.0
2009-12-14 10:52:00,5.07133,5.07157,5.07072,5.07119,8000000.0
2009-12-14 10:53:00,5.07228,5.07248,5.07025,5.07029,12000000.0
2009-12-14 10:54:00,5.07041,5.0714,5.06929,5.06994,16000000.0
2009-12-14 10:55:00,5.07107,5.0713,5.06958,5.07062,13000000.0
2009-12-14 10:56:00,5.06986,5.07052,5.06921,5.06976,16000000.0
2009-12-14 10:57:00,5.06981,5.07085,5.06921,5.07079,10000000.0
2009-12-14 10:58:00,5.07093,5.07093,5.06786,5.06797,12000000.0
2009-12-14 10:59:00,5.06856,5.0699,5.0685,5.06859,11000000.0
2009-12-14 11:00:00,5.06969,5.06969,5.06701,5.06858,13000000.0
2009-12-14 11:01:00,5.06863,5.0697,5.06806,5.0697,9000000.0
2009-12-14 11:02:00,5.06962,5.07013,5.06861,5.07013,8000000.0
2009-12-14 11:03:00,5.06981,5.07052,5.06893,5.0695,10000000.0
2009-12-14 11:04:00,5.06991,5.07089,5.06861,5.06963,12000000.0
2009-12-14 11:05:00,5.06938,5.06972,5.06838,5.06891,11000000.0
2009-12-14 11:06:00,5.06941,5.07,5.06876,5.06935,8000000.0
2009-12-14 11:07:00,5.07026,5.0704,5.06856,5.07039,14000000.0
2009-12-14 11:08:00,5.07033,5.07033,5.06784,5.06911,18000000.0
2009-12-14 11:09:00,5.06922,5.07057,5.06883,5.06935,15000000.0
2009-12-14 11:10:00,5.06948,5.06985,5.0683,5.06901,12000000.0
2009-12-14 11:11:00,5.06892,5.06945,5.06803,5.06899,11000000.0
2009-12-14 11:12:00,5.06851,5.06888,5.06681,5.0673,8000000.0
2009-12-14 11:13:00,5.06701,5.06739,5.06548,5.06734,15000000.0
2009-12-14 11:14:00,5.06754,5.06786,5.06599,5.06608,13000000.0
2009-12-14 11:15:00,5.06612,5.06834,5.06612,5.06778,20000000.0
2009-12-14 11:16:00,5.06896,5.06905,5.06744,5.06824,15000000.0
2009-12-14 11:17:00,5.06814,5.06865,5.06657,5.06657,18000000.0
2009-12-14 11:18:00,5.06627,5.06786,5.06609,5.06632,20000000.0
2009-12-14 11:19:00,5.06698,5.06748,5.06636,5.06741,13000000.0
2009-12-14 11:20:00,5.06824,5.06824,5.06638,5.06638,20000000.0
2009-12-14 11:21:00,5.06618,5.06742,5.06527,5.06654,18000000.0
2009-12-14 11:22:00,5.06698,5.06698,5.06508,5.06638,18000000.0
2009-12-14 11:23:00,5.06548,5.06625,5.06452,5.06454,13000000.0
2009-12-14 11:24:00,5.06594,5.06601,5.06423,5.06497,9000000.0
2009-12-14 11:25:00,5.06559,5.06623,5.06512,5.06622,8000000.0
2009-12-14 11:26:00,5.06613,5.06613,5.06446,5.06525,8000000.0
2009-12-14 11:27:00,5.06655,5.06726,5.06569,5.06726,7000000.0
2009-12-14 11:28:00,5.06723,5.06737,5.06574,5.06689,14000000.0
2009-12-14 11:29:00,5.06774,5.06795,5.06646,5.06795,16000000.0
2009-12-14 11:30:00,5.06777,5.06796,5.06655,5.06691,7000000.0
2009-12-14 11:31:00,5.06835,5.0684,5.06671,5.06765,15000000.0
2009-12-14 11:32:00,5.06668,5.06926,5.06668,5.06926,10000000.0
2009-12-14 11:33:00,5.06748,5.06919,5.06735,5.06868,8000000.0
2009-12-14 11:34:00,5.06869,5.06888,5.06783,5.06783,11000000.0
2009-12-14 11:35:00,5.06953,5.06995,5.06779,5.06895,15000000.0
2009-12-14 11:36:00,5.06791,5.06941,5.06754,5.06941,14000000.0
2009-12-14 11:37:00,5.06867,5.06953,5.06793,5.06953,11000000.0
2009-12-14 11:38:00,5.06945,5.06945,5.0679,5.0692,12000000.0
2009-12-14 11:39:00,5.07017,5.07017,5.06831,5.07013,13000000.0
2009-12-14 11:40:00,5.07034,5.07034,5.06879,5.06989,8000000.0
2009-12-14 11:41:00,5.07024,5.07024,5.06862,5.06896,13000000.0
2009-12-14 11:42:00,5.06883,5.06997,5.06852,5.06926,18000000.0
2009-12-14 11:43:00,5.0697,5.0697,5.06807,5.06942,13000000.0
2009-12-14 11:44:00,5.06896,5.06985,5.06838,5.06898,14000000.0
2009-12-14 11:45:00,5.06963,5.07002,5.06811,5.06811,12000000.0
2009-12-14 11:46:00,5.06988,5.07046,5.06862,5.06986,14000000.0
2009-12-14 11:47:00,5.07032,5.07032,5.06798,5.06798,15000000.0
2009-12-14 11:48:00,5.06901,5.06946,5.06799,5.0694,9000000.0
2009-12-14 11:49:00,5.06909,5.0691,5.06772,5.0691,14000000.0
2009-12-14 11:50:00,5.06829,5.06919,5.06643,5.06672,17000000.0
2009-12-14 11:51:00,5.06807,5.06953,5.06677,5.06778,15000000.0
2009-12-14 11:52:00,5.06946,5.06965,5.06811,5.06828,15000000.0
2009-12-14 11:53:00,5.06939,5.06956,5.06807,5.0683,14000000.0
2009-12-14 11:54:00,5.06946,5.06966,5.06872,5.06926,9000000.0
2009-12-14 11:55:00,5.06923,5.07015,5.06849,5.06895,11000000.0
2009-12-14 11:56:00,5.07036,5.07036,5.06882,5.06996,13000000.0
2009-12-14 11:57:00,5.06996,5.06999,5.06849,5.0699,13000000.0
2009-12-14 11:58:00,5.07013,5.0702,5.06837,5.07013,12000000.0
2009-12-14 11:59:00,5.06951,5.06951,5.06743,5.06743,12000000.0
2009-12-14 12:00:00,5.06782,5.06846,5.06673,5.06689,12000000.0
2009-12-14 12:01:00,5.06729,5.06813,5.06659,5.06775,22000000.0
2009-12-14 12:02:00,5.06782,5.06837,5.06713,5.06829,10000000.0
2009-12-14 12:03:00,5.0682,5.06867,5.06704,5.06776,18000000.0
2009-12-14 12:04:00,5.06871,5.06872,5.06697,5.06872,12000000.0
2009-12-14 12:05:00,5.06813,5.06826,5.06702,5.06702,15000000.0
2009-12-14 12:06:00,5.06729,5.06903,5.06729,5.06903,14000000.0
2009-12-14 12:07:00,5.06839,5.06916,5.06737,5.06796,15000000.0
2009-12-14 12:08:00,5.06796,5.06871,5.067,5.06865,19000000.0
2009-12-14 12:09:00,5.06895,5.06895,5.06715,5.0675,12000000.0
2009-12-14 12:10:00,5.06639,5.06792,5.06589,5.06672,23000000.0
2009-12-14 12:11:00,5.06543,5.06743,5.06536,5.06536,21000000.0
2009-12-14 12:12:00,5.06698,5.0676,5.06639,5.0675,9000000.0
2009-12-14 12:13:00,5.06766,5.06766,5.06537,5.0667,13000000.0
2009-12-14 12:14:00,5.06771,5.06793,5.0655,5.06687,15000000.0
2009-12-14 12:15:00,5.06559,5.06767,5.06559,5.06767,14000000.0
2009-12-14 12:16:00,5.06704,5.06734,5.06556,5.06618,16000000.0
2009-12-14 12:17:00,5.06552,5.06726,5.06552,5.06611,13000000.0
2009-12-14 12:18:00,5.06585,5.06714,5.06563,5.06708,9000000.0
2009-12-14 12:19:00,5.06691,5.06691,5.06521,5.06566,10000000.0
2009-12-14 12:20:00,5.06589,5.06675,5.06527,5.06675,7000000.0
2009-12-14 12:21:00,5.06676,5.06692,5.06562,5.0668,13000000.0
2009-12-14 12:22:00,5.0667,5.0667,5.06573,5.06643,10000000.0
2009-12-14 12:23:00,5.06687,5.06898,5.06641,5.06898,10000000.0
2009-12-14 12:24:00,5.07022,5.07024,5.06904,5.06963,12000000.0
2009-12-14 12:25:00,5.07001,5.07298,5.06967,5.07298,12000000.0
2009-12-14 12:26:00,5.07135,5.0743,5.07135,5.07401,20000000.0
2009-12-14 12:27:00,5.07464,5.07509,5.07226,5.07226,12000000.0
2009-12-14 12:28:00,5.07175,5.0731,5.07135,5.07303,14000000.0
2009-12-14 12:29:00,5.07239,5.07253,5.07125,5.07253,10000000.0
2009-12-14 12:30:00,5.07197,5.07306,5.07124,5.0716,19000000.0
2009-12-14 12:31:00,5.0728,5.07339,5.07222,5.07339,11000000.0
2009-12-14 12:32:00,5.07285,5.07367,5.0722,5.07356,10000000.0
2009-12-14 12:33:00,5.07417,5.07463,5.07334,5.07442,15000000.0
2009-12-14 12:34:00,5.07457,5.07506,5.0731,5.07349,16000000.0
2009-12-14 12:35:00,5.07513,5.07513,5.07357,5.07484,10000000.0
2009-12-14 12:36:00,5.07523,5.07564,5.07377,5.07404,11000000.0
2009-12-14 12:37:00,5.07396,5.07396,5.07269,5.07269,10000000.0
2009-12-14 12:38:00,5.07357,5.07406,5.07237,5.07317,14000000.0
2009-12-14 12:39:00,5.07284,5.07336,5.07107,5.07107,14000000.0
2009-12-14 12:40:00,5.07199,5.07247,5.07119,5.07247,11000000.0
2009-12-14 12:41:00,5.07327,5.07473,5.07263,5.07466,12000000.0
2009-12-14 12:42:00,5.07422,5.07452,5.07322,5.07339,14000000.0
2009-12-14 12:43:00,5.07462,5.07506,5.07342,5.07477,15000000.0
2009-12-14 12:44:00,5.07449,5.07509,5.0734,5.07436,16000000.0
2009-12-14 12:45:00,5.07425,5.07722,5.0741,5.07722,10000000.0
2009-12-14 12:46:00,5.07776,5.07875,5.07678,5.07729,12000000.0
2009-12-14 12:47:00,5.07803,5.07843,5.07631,5.07714,13000000.0
2009-12-14 12:48:00,5.07803,5.07803,5.0759,5.07644,12000000.0
2009-12-14 12:49:00,5.07609,5.07693,5.07547,5.07654,14000000.0
2009-12-14 12:50:00,5.07542,5.07682,5.07536,5.07682,9000000.0
2009-12-14 12:51:00,5.0764,5.0764,5.07443,5.07531,10000000.0
2009-12-14 12:52:00,5.07509,5.07552,5.07389,5.07543,22000000.0
2009-12-14 12:53:00,5.07431,5.07549,5.07409,5.07511,14000000.0
2009-12-14 12:54:00,5.07669,5.08092,5.07587,5.08092,13000000.0
2009-12-14 12:55:00,5.08012,5.08152,5.07944,5.07944,21000000.0
2009-12-14 12:56:00,5.07989,5.08081,5.07923,5.08057,18000000.0
2009-12-14 12:57:00,5.07961,5.08047,5.07853,5.08047,7000000.0
2009-12-14 12:58:00,5.08003,5.08078,5.07841,5.07995,12000000.0
2009-12-14 12:59:00,5.08084,5.08224,5.0799,5.08149,18000000.0
2009-12-14 13:00:00,5.08173,5.08173,5.07922,5.0802,14000000.0
2009-12-14 13:01:00,5.07856,5.08055,5.07856,5.07891,11000000.0
2009-12-14 13:02:00,5.07952,5.07997,5.07881,5.07909,15000000.0
2009-12-14 13:03:00,5.07924,5.07971,5.07802,5.07971,15000000.0
2009-12-14 13:04:00,5.07808,5.08008,5.07767,5.07767,16000000.0
2009-12-14 13:05:00,5.07928,5.07928,5.0775,5.07803,9000000.0
2009-12-14 13:06:00,5.07897,5.07906,5.0775,5.07906,13000000.0
2009-12-14 13:07:00,5.0789,5.0796,5.07814,5.07882,13000000.0
2009-12-14 13:08:00,5.07877,5.07922,5.07782,5.07882,10000000.0
2009-12-14 13:09:00,5.07891,5.07891,5.0767,5.07757,15000000.0
2009-12-14 13:10:00,5.07777,5.07848,5.07616,5.07848,12000000.0
2009-12-14 13:11:00,5.0791,5.07929,5.07791,5.07919,12000000.0
2009-12-14 13:12:00,5.0785,5.07898,5.07759,5.07824,12000000.0
2009-12-14 13:13:00,5.07918,5.07982,5.07803,5.07982,11000000.0
2009-12-14 13:14:00,5.07999,5.08006,5.07811,5.07886,9000000.0
2009-12-14 13:15:00,5.07933,5.0803,5.07849,5.08007,15000000.0
2009-12-14 13:16:00,5.07947,5.08036,5.07811,5.07834,15000000.0
2009-12-14 13:17:00,5.07987,5.07987,5.07799,5.07948,17000000.0
2009-12-14 13:18:00,5.07883,5.07927,5.07801,5.07901,15000000.0
2009-12-14 13:19:00,5.07907,5.07922,5.07774,5.07886,15000000.0
2009-12-14 13:20:00,5.07873,5.07916,5.07776,5.07891,19000000.0
2009-12-14 13:21:00,5.0789,5.07906,5.07784,5.07906,10000000.0
2009-12-14 13:22:00,5.07736,5.07943,5.07736,5.0778,8000000.0
2009-12-14 13:23:00,5.0786,5.07968,5.07758,5.07967,15000000.0
2009-12-14 13:24:00,5.07832,5.08007,5.07814,5.07961,11000000.0
2009-12-14 13:25:00,5.07883,5.08022,5.07863,5.08022,9000000.0
2009-12-14 13:26:00,5.0799,5.08016,5.07889,5.07982,8000000.0
2009-12-14 13:27:00,5.0795,5.08065,5.07897,5.08038,15000000.0
2009-12-14 13:28:00,5.08012,5.08039,5.07877,5.07877,17000000.0
2009-12-14 13:29:00,5.0796,5.08099,5.07929,5.07929,11000000.0
2009-12-14 13:30:00,5.07945,5.08077,5.07873,5.08054,21000000.0
2009-12-14 13:31:00,5.08055,5.08055,5.07921,5.08039,11000000.0
2009-12-14 13:32:00,5.07894,5.08026,5.07894,5.07931,10000000.0
2009-12-14 13:33:00,5.08054,5.08083,5.07984,5.08083,8000000.0
2009-12-14 13:34:00,5.08077,5.08117,5.07909,5.08079,15000000.0
2009-12-14 13:35:00,5.08102,5.08183,5.07927,5.08183,13000000.0
2009-12-14 13:36:00,5.08206,5.0837,5.08113,5.0837,11000000.0
2009-12-14 13:37:00,5.08353,5.08463,5.08288,5.08379,8000000.0
2009-12-14 13:38:00,5.08523,5.08545,5.08275,5.08276,13000000.0
2009-12-14 13:39:00,5.08479,5.08492,5.08344,5.08401,7000000.0
2009-12-14 13:40:00,5.08402,5.08486,5.08173,5.08173,12000000.0
2009-12-14 13:41:00,5.08294,5.08309,5.08146,5.08303,15000000.0
2009-12-14 13:42:00,5.08155,5.08273,5.08111,5.08156,22000000.0
2009-12-14 13:43:00,5.0819,5.0819,5.07839,5.07983,13000000.0
2009-12-14 13:44:00,5.07963,5.08059,5.07835,5.07997,14000000.0
2009-12-14 13:45:00,5.0802,5.08079,5.0793,5.07954,7000000.0
2009-12-14 13:46:00,5.08055,5.08132,5.07978,5.0801,11000000.0
2009-12-14 13:47:00,5.08019,5.081,5.07938,5.081,11000000.0
2009-12-14 13:48:00,5.08044,5.08111,5.0792,5.0795,14000000.0
2009-12-14 13:49:00,5.07962,5.07992,5.07762,5.07954,13000000.0
2009-12-14 13:50:00,5.07933,5.07933,5.07788,5.07902,12000000.0
2009-12-14 13:51:00,5.07915,5.07919,5.07839,5.07874,11000000.0
2009-12-14 13:52:00,5.07888,5.07931,5.07781,5.07929,9000000.0
2009-12-14 13:53:00,5.0775,5.07931,5.0775,5.07923,11000000.0
2009-12-14 13:54:00,5.07813,5.0786,5.07704,5.07704,17000000.0
2009-12-14 13:55:00,5.07844,5.0796,5.0779,5.0796,22000000.0
2009-12-14 13:56:00,5.07897,5.08013,5.07797,5.07931,13000000.0
2009-12-14 13:57:00,5.08005,5.08102,5.07947,5.08102,19000000.0
2009-12-14 13:58:00,5.08087,5.08107,5.0788,5.0788,11000000.0
2009-12-14 13:59:00,5.08022,5.08049,5.07897,5.07897,7000000.0
2009-12-14 14:00:00,5.08023,5.08026,5.07935,5.07935,9000000.0
2009-12-14 14:01:00,5.07945,5.08007,5.07901,5.07992,7000000.0
2009-12-14 14:02:00,5.07954,5.07987,5.07839,5.07839,13000000.0
2009-12-14 14:03:00,5.07847,5.08004,5.07847,5.07973,17000000.0
2009-12-14 14:04:00,5.08017,5.08071,5.07862,5.08018,13000000.0
2009-12-14 14:05:00,5.08078,5.08112,5.0801,5.08091,8000000.0
2009-12-14 14:06:00,5.08038,5.08038,5.07821,5.07957,10000000.0
2009-12-14 14:07:00,5.07909,5.07909,5.07738,5.07752,10000000.0
2009-12-14 14:08:00,5.07637,5.07769,5.07637,5.07705,14000000.0
2009-12-14 14:09:00,5.07765,5.07799,5.0761,5.07715,16000000.0
2009-12-14 14:10:00,5.07696,5.07696,5.075,5.07585,12000000.0
2009-12-14 14:11:00,5.07624,5.07643,5.07477,5.07506,14000000.0
2009-12-14 14:12:00,5.07601,5.07664,5.07478,5.07558,13000000.0
2009-12-14 14:13:00,5.07608,5.07641,5.0754,5.07641,11000000.0
2009-12-14 14:14:00,5.07637,5.07637,5.07327,5.07448,14000000.0
2009-12-14 14:15:00,5.07471,5.07495,5.07316,5.07373,11000000.0
2009-12-14 14:16:00,5.07478,5.075,5.07303,5.07442,11000000.0
2009-12-14 14:17:00,5.0743,5.07542,5.07285,5.07542,14000000.0
2009-12-14 14:18:00,5.07393,5.07503,5.07325,5.07503,11000000.0
2009-12-14 14:19:00,5.07417,5.07429,5.07324,5.07382,8000000.0
2009-12-14 14:20:00,5.07395,5.07436,5.07311,5.07428,10000000.0
2009-12-14 14:21:00,5.07284,5.07457,5.07279,5.07403,14000000.0
2009-12-14 14:22:00,5.0744,5.07482,5.07324,5.07399,17000000.0
2009-12-14 14:23:00,5.07485,5.07509,5.07377,5.07508,8000000.0
2009-12-14 14:24:00,5.07491,5.07507,5.07312,5.0741,16000000.0
2009-12-14 14:25:00,5.07492,5.07538,5.07427,5.07504,11000000.0
2009-12-14 14:26:00,5.07477,5.07514,5.07339,5.07352,14000000.0
2009-12-14 14:27:00,5.07383,5.07465,5.07375,5.0745,8000000.0
2009-12-14 14:28:00,5.07487,5.07487,5.07371,5.07423,11000000.0
2009-12-14 14:29:00,5.07454,5.07474,5.07294,5.07364,11000000.0
2009-12-14 14:30:00,5.07376,5.07502,5.07347,5.0746,14000000.0
2009-12-14 14:31:00,5.07429,5.07495,5.07335,5.07433,15000000.0
2009-12-14 14:32:00,5.07461,5.0747,5.07285,5.0747,9000000.0
2009-12-14 14:33:00,5.07402,5.07434,5.07253,5.07262,12000000.0
2009-12-14 14:34:00,5.07317,5.07431,5.0729,5.07347,12000000.0
2009-12-14 14:35:00,5.07275,5.07441,5.07275,5.07319,18000000.0
2009-12-14 14:36:00,5.07271,5.07417,5.072,5.07401,12000000.0
2009-12-14 14:37:00,5.07251,5.07399,5.07234,5.07399,12000000.0
2009-12-14 14:38:00,5.07376,5.07407,5.07158,5.07407,24000000.0
2009-12-14 14:39:00,5.07403,5.07452,5.07285,5.07418,12000000.0
2009-12-14 14:40:00,5.07448,5.07452,5.07303,5.07452,15000000.0
2009-12-14 14:41:00,5.07421,5.07483,5.0731,5.07483,17000000.0
2009-12-14 14:42:00,5.07441,5.07542,5.07326,5.075,15000000.0
2009-12-14 14:43:00,5.07531,5.0758,5.07453,5.0758,9000000.0
2009-12-14 14:44:00,5.07587,5.07613,5.07454,5.07487,7000000.0
2009-12-14 14:45:00,5.07591,5.07762,5.07454,5.07619,17000000.0
2009-12-14 14:46:00,5.07507,5.07662,5.07493,5.07652,14000000.0
2009-12-14 14:47:00,5.07612,5.07684,5.07527,5.07679,16000000.0
2009-12-14 14:48:00,5.0756,5.0767,5.07492,5.07644,12000000.0
2009-12-14 14:49:00,5.07714,5.07714,5.0754,5.07668,20000000.0
2009-12-14 14:50:00,5.07656,5.07761,5.07547,5.07761,12000000.0
2009-12-14 14:51:00,5.07722,5.07814,5.0766,5.0766,12000000.0
2009-12-14 14:52:00,5.07689,5.07776,5.07591,5.07664,22000000.0
2009-12-14 14:53:00,5.07694,5.07765,5.07631,5.07649,17000000.0
2009-12-14 14:54:00,5.0779,5.07802,5.07589,5.07691,14000000.0
2009-12-14 14:55:00,5.07682,5.07755,5.07558,5.07738,20000000.0
2009-12-14 14:56:00,5.07686,5.07769,5.07603,5.07711,22000000.0
2009-12-14 14:57:00,5.0769,5.07728,5.07605,5.07625,10000000.0
2009-12-14 14:58:00,5.07726,5.0777,5.07601,5.0764,17000000.0
2009-12-14 14:59:00,5.07706,5.07794,5.07651,5.07773,12000000.0
2009-12-14 15:00:00,5.07764,5.07765,5.07605,5.07666,14000000.0
2009-12-14 15:01:00,5.0766,5.07803,5.07655,5.07803,16000000.0
2009-12-14 15:02:00,5.07786,5.07828,5.07678,5.07751,13000000.0
2009-12-14 15:03:00,5.07689,5.07772,5.07608,5.07758,7000000.0
2009-12-14 15:04:00,5.07656,5.07656,5.0748,5.0748,12000000.0
2009-12-14 15:05:00,5.07507,5.07628,5.0746,5.07524,20000000.0
2009-12-14 15:06:00,5.07526,5.07603,5.07476,5.07519,9000000.0
2009-12-14 15:07:00,5.07527,5.07738,5.07476,5.07738,9000000.0
2009-12-14 15:08:00,5.07709,5.07713,5.07554,5.07659,14000000.0
2009-12-14 15:09:00,5.0749,5.07655,5.07442,5.07633,14000000.0
2009-12-14 15:10:00,5.07434,5.07635,5.07308,5.07308,15000000.0
2009-12-14 15:11:00,5.07449,5.07517,5.07411,5.07442,10000000.0
2009-12-14 15:12:00,5.07424,5.07602,5.07424,5.07601,10000000.0
2009-12-14 15:13:00,5.07542,5.07542,5.07383,5.07421,20000000.0
2009-12-14 15:14:00,5.07466,5.07508,5.07371,5.0748,10000000.0
2009-12-14 15:15:00,5.07471,5.075,5.07329,5.07329,13000000.0
2009-12-14 15:16:00,5.07464,5.07516,5.07345,5.07345,11000000.0
2009-12-14 15:17:00,5.07439,5.07591,5.07393,5.07496,17000000.0
2009-12-14 15:18:00,5.07424,5.07577,5.07409,5.07577,11000000.0
2009-12-14 15:19:00,5.07573,5.07573,5.07438,5.07503,18000000.0
2009-12-14 15:20:00,5.07527,5.07593,5.07456,5.07524,14000000.0
2009-12-14 15:21:00,5.07565,5.07677,5.07481,5.0761,15000000.0
2009-12-14 15:22:00,5.07665,5.07677,5.07533,5.07625,8000000.0
2009-12-14 15:23:00,5.07662,5.07753,5.07579,5.07607,15000000.0
2009-12-14 15:24:00,5.07631,5.07805,5.07585,5.0767,12000000.0
2009-12-14 15:25:00,5.07791,5.07791,5.07619,5.07757,12000000.0
2009-12-14 15:26:00,5.07724,5.07811,5.07585,5.07811,15000000.0
2009-12-14 15:27:00,5.07835,5.0803,5.07763,5.07987,12000000.0
2009-12-14 15:28:00,5.07844,5.08007,5.07723,5.07853,12000000.0
2009-12-14 15:29:00,5.07832,5.07881,5.07755,5.07846,10000000.0
2009-12-14 15:30:00,5.07668,5.07879,5.07668,5.07879,12000000.0
2009-12-14 15:31:00,5.07943,5.07943,5.07735,5.07912,19000000.0
2009-12-14 15:32:00,5.07936,5.08053,5.07929,5.08053,7000000.0
2009-12-14 15:33:00,5.07947,5.08124,5.07942,5.08061,7000000.0
2009-12-14 15:34:00,5.08069,5.08101,5.07902,5.08058,12000000.0
2009-12-14 15:35:00,5.08066,5.08282,5.08009,5.08176,17000000.0
2009-12-14 15:36:00,5.08199,5.08205,5.08002,5.08164,11000000.0
2009-12-14 15:37:00,5.08132,5.08139,5.07935,5.07935,14000000.0
2009-12-14 15:38:00,5.07957,5.08224,5.07957,5.08189,20000000.0
2009-12-14 15:39:00,5.08092,5.08266,5.08086,5.08086,8000000.0
2009-12-14 15:40:00,5.08204,5.08251,5.08127,5.08226,11000000.0
2009-12-14 15:41:00,5.08196,5.08278,5.08142,5.08236,10000000.0
2009-12-14 15:42:00,5.08161,5.08246,5.08114,5.08217,13000000.0
2009-12-14 15:43:00,5.08098,5.08187,5.07975,5.08137,14000000.0
2009-12-14 15:44:00,5.07903,5.08033,5.07903,5.07944,8000000.0
2009-12-14 15:45:00,5.07971,5.08002,5.07841,5.07842,10000000.0
2009-12-14 15:46:00,5.07926,5.07991,5.07804,5.07948,12000000.0
2009-12-14 15:47:00,5.07932,5.08057,5.07932,5.07988,18000000.0
2009-12-14 15:48:00,5.08078,5.08174,5.08032,5.08145,9000000.0
2009-12-14 15:49:00,5.08018,5.08184,5.08018,5.08138,14000000.0
2009-12-14 15:50:00,5.08102,5.08176,5.07996,5.08027,18000000.0
2009-12-14 15:51:00,5.07954,5.08064,5.07895,5.08064,8000000.0
2009-12-14 15:52:00,5.08086,5.08099,5.07893,5.08024,11000000.0
2009-12-14 15:53:00,5.07947,5.08021,5.07904,5.08021,15000000.0
2009-12-14 15:54:00,5.08094,5.08114,5.07922,5.08091,9000000.0
2009-12-14 15:55:00,5.08023,5.0806,5.07929,5.07938,9000000.0
2009-12-14 15:56:00,5.07963,5.07989,5.07828,5.07918,11000000.0
2009-12-14 15:57:00,5.07945,5.07953,5.0775,5.07946,15000000.0
2009-12-14 15:58:00,5.07872,5.08029,5.07785,5.08021,13000000.0
2009-12-14 15:59:00,5.07959,5.08039,5.07834,5.07834,15000000.0
2009-12-14 16:00:00,5.08011,5.08011,5.07879,5.07933,11000000.0
2009-12-14 16:01:00,5.07898,5.07929,5.07754,5.07818,14000000.0
2009-12-14 16:02:00,5.07821,5.07821,5.07611,5.07726,11000000.0
2009-12-14 16:03:00,5.07835,5.07835,5.07533,5.07533,8000000.0
2009-12-14 16:04:00,5.0755,5.0773,5.0755,5.07636,8000000.0
2009-12-14 16:05:00,5.0774,5.07813,5.07648,5.07803,8000000.0
2009-12-14 16:06:00,5.07643,5.07734,5.07577,5.07724,16000000.0
2009-12-14 16:07:00,5.0783,5.08384,5.07661,5.0767,18000000.0
2009-12-14 16:08:00,5.07688,5.07822,5.07599,5.07822,14000000.0
2009-12-14 16:09:00,5.07711,5.07804,5.07635,5.07742,12000000.0
2009-12-14 16:10:00,5.07705,5.07708,5.07566,5.07708,10000000.0
2009-12-14 16:11:00,5.07688,5.07688,5.07501,5.07634,13000000.0
2009-12-14 16:12:00,5.07754,5.08266,5.07609,5.07682,16000000.0
2009-12-14 16:13:00,5.07545,5.07592,5.07456,5.07456,7000000.0
2009-12-14 16:14:00,5.07593,5.0768,5.07444,5.07474,16000000.0
2009-12-14 16:15:00,5.07579,5.07662,5.07491,5.07662,15000000.0
2009-12-14 16:16:00,5.0765,5.07686,5.07426,5.0763,17000000.0
2009-12-14 16:17:00,5.07636,5.07636,5.07535,5.0762,10000000.0
2009-12-14 16:18:00,5.07464,5.07631,5.07464,5.07484,10000000.0
2009-12-14 16:19:00,5.07616,5.07732,5.0755,5.07581,12000000.0
2009-12-14 16:20:00,5.07635,5.07635,5.07524,5.07627,11000000.0
2009-12-14 16:21:00,5.07516,5.0767,5.07478,5.07478,8000000.0
2009-12-14 16:22:00,5.07586,5.07642,5.07458,5.07485,16000000.0
2009-12-14 16:23:00,5.07459,5.07493,5.07342,5.07342,11000000.0
2009-12-14 16:24:00,5.07344,5.07547,5.07344,5.075,14000000.0
2009-12-14 16:25:00,5.073,5.07462,5.073,5.07439,13000000.0
2009-12-14 16:26:00,5.07459,5.07498,5.07244,5.07418,16000000.0
2009-12-14 16:27:00,5.07435,5.07447,5.07266,5.07349,20000000.0
2009-12-14 16:28:00,5.07406,5.07477,5.07282,5.07461,12000000.0
2009-12-14 16:29:00,5.07437,5.07489,5.07246,5.07415,13000000.0
2009-12-14 16:30:00,5.07394,5.07438,5.07267,5.07397,17000000.0
2009-12-14 16:31:00,5.07421,5.07434,5.07237,5.07434,13000000.0
2009-12-14 16:32:00,5.07454,5.0746,5.07275,5.07408,10000000.0
2009-12-14 16:33:00,5.07408,5.07457,5.0727,5.07282,15000000.0
2009-12-14 16:34:00,5.07433,5.07433,5.07321,5.07321,9000000.0
2009-12-14 16:35:00,5.07514,5.07553,5.07351,5.07495,18000000.0
2009-12-14 16:36:00,5.07564,5.07707,5.07529,5.07707,8000000.0
2009-12-14 16:37:00,5.07531,5.07729,5.0748,5.0766,22000000.0
2009-12-14 16:38:00,5.07602,5.07602,5.0746,5.07575,14000000.0
2009-12-14 16:39:00,5.07603,5.07688,5.07524,5.07598,14000000.0
2009-12-14 16:40:00,5.07544,5.07764,5.07544,5.07764,17000000.0
2009-12-14 16:41:00,5.07762,5.07827,5.07629,5.07629,9000000.0
2009-12-14 16:42:00,5.07734,5.07776,5.07644,5.07644,13000000.0
2009-12-14 16:43:00,5.07711,5.07818,5.07642,5.07788,13000000.0
2009-12-14 16:44:00,5.07769,5.07834,5.07562,5.07834,11000000.0
2009-12-14 16:45:00,5.07583,5.07754,5.07516,5.07548,18000000.0
2009-12-14 16:46:00,5.07553,5.07643,5.07493,5.07643,11000000.0
2009-12-14 16:47:00,5.07612,5.07622,5.07455,5.0759,15000000.0
2009-12-14 16:48:00,5.07541,5.07629,5.07471,5.07612,7000000.0
2009-12-14 16:49:00,5.07529,5.07704,5.07441,5.07704,16000000.0
2009-12-14 16:50:00,5.07645,5.07645,5.07452,5.07627,9000000.0
2009-12-14 16:51:00,5.07595,5.07595,5.0736,5.0751,22000000.0
2009-12-14 16:52:00,5.0745,5.07474,5.07297,5.0734,11000000.0
2009-12-14 16:53:00,5.07353,5.07569,5.07335,5.07569,12000000.0
2009-12-14 16:54:00,5.07539,5.07541,5.07374,5.07455,17000000.0
2009-12-14 16:55:00,5.07503,5.07503,5.07297,5.07455,15000000.0
2009-12-14 16:56:00,5.07409,5.07463,5.0733,5.07463,11000000.0
2009-12-14 16:57:00,5.07451,5.07466,5.07342,5.07412,8000000.0
2009-12-14 16:58:00,5.07494,5.07617,5.07405,5.07495,12000000.0
2009-12-14 16:59:00,5.07565,5.07592,5.0739,5.0739,15000000.0
2009-12-14 17:00:00,5.07518,5.07579,5.07451,5.0753,10000000.0
2009-12-14 17:01:00,5.07588,5.07598,5.07439,5.07551,10000000.0
2009-12-14 17:02:00,5.07414,5.07542,5.07414,5.07504,8000000.0
2009-12-14 17:03:00,5.07541,5.07555,5.07449,5.07555,11000000.0
2009-12-14 17:04:00,5.07554,5.07574,5.07422,5.07422,10000000.0
2009-12-14 17:05:00,5.07475,5.07634,5.07436,5.07604,18000000.0
2009-12-14 17:06:00,5.07532,5.07665,5.07532,5.07665,9000000.0
2009-12-14 17:07:00,5.07712,5.0772,5.07525,5.07693,20000000.0
2009-12-14 17:08:00,5.07708,5.07767,5.07575,5.07767,11000000.0
2009-12-14 17:09:00,5.0777,5.0777,5.076,5.07683,14000000.0
2009-12-14 17:10:00,5.0762,5.07713,5.07579,5.07713,10000000.0
2009-12-14 17:11:00,5.07685,5.07735,5.07607,5.07735,12000000.0
2009-12-14 17:12:00,5.07804,5.07804,5.07535,5.07535,7000000.0
2009-12-14 17:13:00,5.07585,5.07675,5.07528,5.07663,13000000.0
2009-12-14 17:14:00,5.07704,5.07706,5.07541,5.07691,13000000.0
2009-12-14 17:15:00,5.07641,5.07692,5.07526,5.07659,12000000.0
2009-12-14 17:16:00,5.07696,5.07718,5.07545,5.07718,13000000.0
2009-12-14 17:17:00,5.07728,5.07744,5.07588,5.07744,12000000.0
2009-12-14 17:18:00,5.07741,5.07893,5.07696,5.07793,15000000.0
2009-12-14 17:19:00,5.07928,5.07971,5.07777,5.07894,10000000.0
2009-12-14 17:20:00,5.07931,5.08029,5.07779,5.07836,13000000.0
2009-12-14 17:21:00,5.07963,5.08063,5.07864,5.08037,17000000.0
2009-12-14 17:22:00,5.08033,5.08033,5.07824,5.07905,15000000.0
2009-12-14 17:23:00,5.07937,5.07993,5.07858,5.07925,10000000.0
2009-12-14 17:24:00,5.0796,5.08014,5.07837,5.07971,17000000.0
2009-12-14 17:25:00,5.07933,5.07933,5.07735,5.07843,11000000.0
2009-12-14 17:26:00,5.07884,5.07889,5.0772,5.0772,12000000.0
2009-12-14 17:27:00,5.07821,5.07821,5.07669,5.07792,9000000.0
2009-12-14 17:28:00,5.07782,5.07786,5.07573,5.07573,16000000.0
2009-12-14 17:29:00,5.07819,5.07907,5.07668,5.07907,9000000.0
2009-12-14 17:30:00,5.07853,5.07923,5.07708,5.07708,11000000.0
2009-12-14 17:31:00,5.07786,5.07836,5.07664,5.0774,13000000.0
2009-12-14 17:32:00,5.07702,5.0784,5.07661,5.0783,13000000.0
2009-12-14 17:33:00,5.07895,5.0791,5.07712,5.07804,11000000.0
2009-12-14 17:34:00,5.07852,5.07852,5.07738,5.07852,12000000.0
2009-12-14 17:35:00,5.07878,5.07878,5.07739,5.07809,13000000.0
2009-12-14 17:36:00,5.07825,5.07966,5.07737,5.07856,14000000.0
2009-12-14 17:37:00,5.07907,5.07948,5.07829,5.07884,10000000.0
2009-12-14 17:38:00,5.07967,5.07996,5.07868,5.07983,7000000.0
2009-12-14 17:39:00,5.07954,5.07978,5.07818,5.0788,16000000.0
2009-12-14 17:40:00,5.07896,5.07896,5.07677,5.07755,17000000.0
2009-12-14 17:41:00,5.07787,5.07832,5.07644,5.07755,16000000.0
2009-12-14 17:42:00,5.07784,5.07809,5.07642,5.07733,16000000.0
2009-12-14 17:43:00,5.07696,5.07839,5.07655,5.07706,17000000.0
2009-12-14 17:44:00,5.0771,5.07788,5.07599,5.07599,8000000.0
2009-12-14 17:45:00,5.07625,5.07692,5.07579,5.07579,11000000.0
2009-12-14 17:46:00,5.07721,5.07736,5.07625,5.07687,9000000.0
2009-12-14 17:47:00,5.0771,5.0773,5.07591,5.07722,19000000.0
2009-12-14 17:48:00,5.07691,5.07716,5.0757,5.07698,16000000.0
2009-12-14 17:49:00,5.07605,5.07605,5.07358,5.07459,15000000.0
2009-12-14 17:50:00,5.07592,5.07592,5.07282,5.07282,11000000.0
2009-12-14 17:51:00,5.07308,5.07368,5.07187,5.07289,9000000.0
2009-12-14 17:52:00,5.07206,5.07327,5.0713,5.07278,11000000.0
2009-12-14 17:53:00,5.07329,5.07384,5.07239,5.07346,9000000.0
2009-12-14 17:54:00,5.07222,5.07291,5.07155,5.07291,10000000.0
2009-12-14 17:55:00,5.07061,5.07214,5.07051,5.07164,10000000.0
2009-12-14 17:56:00,5.07161,5.07231,5.07047,5.07175,16000000.0
2009-12-14 17:57:00,5.07275,5.0733,5.07118,5.0733,14000000.0
2009-12-14 17:58:00,5.07309,5.07322,5.07147,5.07182,24000000.0
2009-12-14 17:59:00,5.07256,5.07338,5.07191,5.073,11000000.0
2009-12-14 18:00:00,5.07187,5.07358,5.0713,5.07258,10000000.0
2009-12-14 18:01:00,5.07373,5.07393,5.0721,5.07393,14000000.0
2009-12-14 18:02:00,5.07223,5.0743,5.07187,5.0743,12000000.0
2009-12-14 18:03:00,5.07417,5.07449,5.07241,5.07449,17000000.0
2009-12-14 18:04:00,5.0735,5.07575,5.0734,5.07555,15000000.0
2009-12-14 18:05:00,5.07516,5.07573,5.07443,5.07529,15000000.0
2009-12-14 18:06:00,5.07439,5.07516,5.07314,5.07481,15000000.0
2009-12-14 18:07:00,5.07361,5.0761,5.07357,5.0761,16000000.0
2009-12-14 18:08:00,5.07666,5.07688,5.07514,5.07688,16000000.0
2009-12-14 18:09:00,5.07692,5.07692,5.07549,5.07643,12000000.0
2009-12-14 18:10:00,5.07575,5.07666,5.07498,5.07545,17000000.0
2009-12-14 18:11:00,5.07517,5.07623,5.07441,5.07623,16000000.0
2009-12-14 18:12:00,5.07555,5.07608,5.07429,5.07498,13000000.0
2009-12-14 18:13:00,5.07467,5.07588,5.07444,5.07578,17000000.0
2009-12-14 18:14:00,5.07586,5.07608,5.07451,5.07451,13000000.0
2009-12-14 18:15:00,5.07504,5.0763,5.07415,5.07567,13000000.0
2009-12-14 18:16:00,5.0753,5.07716,5.0753,5.07655,15000000.0
2009-12-14 18:17:00,5.07634,5.07674,5.0742,5.07598,16000000.0
2009-12-14 18:18:00,5.07508,5.07629,5.07401,5.07622,18000000.0
2009-12-14 18:19:00,5.07683,5.07733,5.07528,5.07722,12000000.0
2009-12-14 18:20:00,5.07654,5.07711,5.07541,5.0763,16000000.0
2009-12-14 18:21:00,5.07623,5.07811,5.07565,5.07811,19000000.0
2009-12-14 18:22:00,5.07803,5.07934,5.07685,5.07767,20000000.0
2009-12-14 18:23:00,5.07654,5.07782,5.07622,5.07739,16000000.0
2009-12-14 18:24:00,5.07707,5.07756,5.0761,5.07684,14000000.0
2009-12-14 18:25:00,5.07611,5.07647,5.07458,5.0753,18000000.0
2009-12-14 18:26:00,5.07498,5.07568,5.07442,5.07513,9000000.0
2009-12-14 18:27:00,5.07457,5.0767,5.07457,5.0767,16000000.0
2009-12-14 18:28:00,5.07637,5.07637,5.07537,5.07568,11000000.0
2009-12-14 18:29:00,5.07442,5.07626,5.07419,5.0751,15000000.0
2009-12-14 18:30:00,5.07524,5.07524,5.07282,5.07371,14000000.0
2009-12-14 18:31:00,5.07411,5.07435,5.0722,5.07365,19000000.0
2009-12-14 18:32:00,5.07406,5.07412,5.07214,5.07214,13000000.0
2009-12-14 18:33:00,5.07384,5.07384,5.07242,5.07265,13000000.0
2009-12-14 18:34:00,5.07375,5.07423,5.07222,5.07281,9000000.0
2009-12-14 18:35:00,5.07211,5.07324,5.07131,5.07255,14000000.0
2009-12-14 18:36:00,5.07197,5.07498,5.07197,5.07498,12000000.0
2009-12-14 18:37:00,5.07486,5.07499,5.0735,5.07464,13000000.0
2009-12-14 18:38:00,5.07417,5.07536,5.07343,5.07506,17000000.0
2009-12-14 18:39:00,5.07552,5.0763,5.07492,5.07621,18000000.0
2009-12-14 18:40:00,5.07641,5.07651,5.07486,5.07516,14000000.0
2009-12-14 18:41:00,5.07534,5.07641,5.07473,5.07479,18000000.0
2009-12-14 18:42:00,5.0764,5.0767,5.07512,5.0767,14000000.0
2009-12-14 18:43:00,5.07648,5.07707,5.0756,5.07671,14000000.0
2009-12-14 18:44:00,5.07607,5.0761,5.07471,5.07559,12000000.0
2009-12-14 18:45:00,5.07441,5.07678,5.07441,5.0759,17000000.0
2009-12-14 18:46:00,5.0761,5.07755,5.07528,5.07718,15000000.0
2009-12-14 18:47:00,5.07674,5.0774,5.07562,5.0774,16000000.0
2009-12-14 18:48:00,5.07766,5.07777,5.07575,5.07575,11000000.0
2009-12-14 18:49:00,5.07723,5.07762,5.07649,5.07762,8000000.0
2009-12-14 18:50:00,5.07819,5.07839,5.07682,5.07833,16000000.0
2009-12-14 18:51:00,5.07858,5.07869,5.07744,5.07751,19000000.0
2009-12-14 18:52:00,5.07752,5.07849,5.07713,5.07821,10000000.0
2009-12-14 18:53:00,5.07825,5.07838,5.07761,5.07823,10000000.0
2009-12-14 18:54:00,5.07872,5.07872,5.07687,5.07812,11000000.0
2009-12-14 18:55:00,5.07626,5.07754,5.07611,5.07753,8000000.0
2009-12-14 18:56:00,5.07702,5.0778,5.07541,5.07541,16000000.0
2009-12-14 18:57:00,5.07534,5.07786,5.07508,5.07786,8000000.0
2009-12-14 18:58:00,5.07786,5.07786,5.07567,5.07651,13000000.0
2009-12-14 18:59:00,5.07581,5.07671,5.0748,5.07574,17000000.0
2009-12-14 19:00:00,5.0763,5.0763,5.07431,5.07494,13000000.0
2009-12-14 19:01:00,5.07565,5.07588,5.07455,5.07588,12000000.0
2009-12-14 19:02:00,5.07451,5.07622,5.07417,5.07622,16000000.0
2009-12-14 19:03:00,5.0758,5.07592,5.07424,5.07592,17000000.0
2009-12-14 19:04:00,5.07579,5.0761,5.07411,5.07524,12000000.0
2009-12-14 19:05:00,5.07554,5.07554,5.07392,5.07518,17000000.0
2009-12-14 19:06:00,5.07507,5.07524,5.0732,5.07369,7000000.0
2009-12-14 19:07:00,5.07486,5.07538,5.07312,5.07435,20000000.0
2009-12-14 19:08:00,5.07446,5.07551,5.07334,5.07387,21000000.0
2009-12-14 19:09:00,5.07441,5.07541,5.07423,5.0751,16000000.0
2009-12-14 19:10:00,5.07531,5.07531,5.07328,5.07338,14000000.0
2009-12-14 19:11:00,5.07373,5.07487,5.07354,5.07445,12000000.0
2009-12-14 19:12:00,5.07435,5.07527,5.0734,5.07524,18000000.0
2009-12-14 19:13:00,5.07293,5.07492,5.0726,5.07485,14000000.0
2009-12-14 19:14:00,5.0744,5.07468,5.07339,5.0741,18000000.0
2009-12-14 19:15:00,5.07534,5.07579,5.07451,5.07533,9000000.0
2009-12-14 19:16:00,5.07456,5.07548,5.07394,5.07448,12000000.0
2009-12-14 19:17:00,5.07481,5.07517,5.07389,5.07466,14000000.0
2009-12-14 19:18:00,5.07522,5.07522,5.0737,5.07483,16000000.0
2009-12-14 19:19:00,5.07499,5.07514,5.07284,5.0737,7000000.0
2009-12-14 19:20:00,5.07367,5.07367,5.0727,5.07276,8000000.0
2009-12-14 19:21:00,5.07206,5.07345,5.07107,5.07254,18000000.0
2009-12-14 19:22:00,5.07311,5.07313,5.07121,5.07121,9000000.0
2009-12-14 19:23:00,5.07254,5.07295,5.07157,5.07275,10000000.0
2009-12-14 19:24:00,5.07265,5.07306,5.07173,5.07178,11000000.0
2009-12-14 19:25:00,5.0716,5.07448,5.0716,5.07433,17000000.0
2009-12-14 19:26:00,5.07237,5.0738,5.07192,5.07315,11000000.0
2009-12-14 19:27:00,5.07153,5.07283,5.07121,5.07121,13000000.0
2009-12-14 19:28:00,5.07332,5.07337,5.07185,5.07268,10000000.0
2009-12-14 19:29:00,5.07267,5.07346,5.07176,5.07346,11000000.0
2009-12-14 19:30:00,5.07281,5.07281,5.07138,5.07138,12000000.0
2009-12-14 19:31:00,5.0717,5.07274,5.07117,5.07189,8000000.0
2009-12-14 19:32:00,5.07134,5.07151,5.06952,5.0705,11000000.0
2009-12-14 19:33:00,5.06918,5.07113,5.06918,5.07081,13000000.0
2009-12-14 19:34:00,5.07126,5.07132,5.07009,5.07132,12000000.0
2009-12-14 19:35:00,5.07033,5.07033,5.06835,5.06953,13000000.0
2009-12-14 19:36:00,5.06934,5.0701,5.06804,5.06986,12000000.0
2009-12-14 19:37:00,5.06914,5.0701,5.06846,5.0701,8000000.0
2009-12-14 19:38:00,5.07035,5.07035,5.06892,5.06892,20000000.0
2009-12-14 19:39:00,5.07015,5.07031,5.06812,5.06898,11000000.0
2009-12-14 19:40:00,5.06957,5.06993,5.06868,5.06939,11000000.0
2009-12-14 19:41:00,5.06914,5.07086,5.0688,5.07086,9000000.0
2009-12-14 19:42:00,5.06943,5.06996,5.06837,5.06837,10000000.0
2009-12-14 19:43:00,5.06886,5.06982,5.06823,5.06933,14000000.0
2009-12-14 19:44:00,5.06922,5.06922,5.06707,5.06813,15000000.0
2009-12-14 19:45:00,5.06884,5.06899,5.0679,5.06871,12000000.0
2009-12-14 19:46:00,5.06882,5.06895,5.06725,5.0677,11000000.0
2009-12-14 19:47:00,5.06865,5.06904,5.06766,5.06892,10000000.0
2009-12-14 19:48:00,5.06929,5.06954,5.06806,5.06806,9000000.0
2009-12-14 19:49:00,5.06901,5.06958,5.06798,5.06941,16000000.0
2009-12-14 19:50:00,5.06912,5.06976,5.06834,5.06896,10000000.0
2009-12-14 19:51:00,5.06911,5.06999,5.06848,5.06932,11000000.0
2009-12-14 19:52:00,5.07011,5.07048,5.06954,5.07038,19000000.0
2009-12-14 19:53:00,5.07077,5.0712,5.06954,5.07055,19000000.0
2009-12-14 19:54:00,5.07051,5.07179,5.07004,5.07015,14000000.0
2009-12-14 19:55:00,5.07125,5.07219,5.07024,5.0714,16000000.0
2009-12-14 19:56:00,5.0706,5.07169,5.07035,5.07142,12000000.0
2009-12-14 19:57:00,5.07049,5.071,5.06905,5.07037,14000000.0
2009-12-14 19:58:00,5.06981,5.07068,5.06918,5.06966,13000000.0
2009-12-14 19:59:00,5.07091,5.07104,5.06957,5.07104,10000000.0
2009-12-14 20:00:00,5.07127,5.07139,5.0698,5.07021,15000000.0
2009-12-14 20:01:00,5.07066,5.07234,5.0706,5.07202,14000000.0
2009-12-14 20:02:00,5.07226,5.07238,5.07092,5.07176,8000000.0
2009-12-14 20:03:00,5.07162,5.0724,5.07123,5.07224,13000000.0
2009-12-14 20:04:00,5.07203,5.07272,5.07123,5.07123,12000000.0
2009-12-14 20:05:00,5.07196,5.07257,5.07126,5.07138,11000000.0
2009-12-14 20:06:00,5.07137,5.07238,5.07124,5.07195,10000000.0
2009-12-14 20:07:00,5.07195,5.07269,5.07135,5.07233,13000000.0
2009-12-14 20:08:00,5.07126,5.07294,5.07098,5.07169,16000000.0
2009-12-14 20:09:00,5.07206,5.07332,5.07178,5.07227,17000000.0
2009-12-14 20:10:00,5.07283,5.0733,5.07116,5.073,10000000.0
2009-12-14 20:11:00,5.07231,5.07349,5.07212,5.07345,13000000.0
2009-12-14 20:12:00,5.07211,5.07373,5.07178,5.07228,15000000.0
2009-12-14 20:13:00,5.07375,5.07409,5.07254,5.0732,13000000.0
2009-12-14 20:14:00,5.07345,5.07372,5.07232,5.0736,8000000.0
2009-12-14 20:15:00,5.07229,5.07422,5.07229,5.07245,10000000.0
2009-12-14 20:16:00,5.07393,5.07393,5.07277,5.07336,14000000.0
2009-12-14 20:17:00,5.07224,5.07413,5.07224,5.07341,13000000.0
2009-12-14 20:18:00,5.07272,5.07371,5.07221,5.07296,7000000.0
2009-12-14 20:19:00,5.07327,5.07425,5.07327,5.07415,11000000.0
2009-12-14 20:20:00,5.07389,5.07422,5.07294,5.07359,19000000.0
2009-12-14 20:21:00,5.07439,5.07441,5.07285,5.07441,11000000.0
2009-12-14 20:22:00,5.07234,5.07349,5.07234,5.07255,11000000.0
2009-12-14 20:23:00,5.07341,5.074,5.07239,5.07327,13000000.0
2009-12-14 20:24:00,5.07399,5.07407,5.07222,5.07222,9000000.0
2009-12-14 20:25:00,5.07281,5.07382,5.07197,5.07201,18000000.0
2009-12-14 20:26:00,5.07277,5.07347,5.07223,5.07296,7000000.0
2009-12-14 20:27:00,5.07211,5.07249,5.07158,5.07249,9000000.0
2009-12-14 20:28:00,5.07107,5.07347,5.07107,5.07147,13000000.0
2009-12-14 20:29:00,5.07266,5.07323,5.07187,5.07232,14000000.0
2009-12-14 20:30:00,5.07101,5.07254,5.07058,5.07191,16000000.0
2009-12-14 20:31:00,5.07014,5.0729,5.07014,5.07159,22000000.0
2009-12-14 20:32:00,5.07308,5.07308,5.07123,5.07123,12000000.0
2009-12-14 20:33:00,5.07142,5.0728,5.07142,5.07214,13000000.0
2009-12-14 20:34:00,5.07165,5.0727,5.07115,5.0716,15000000.0
2009-12-14 20:35:00,5.07069,5.07203,5.07048,5.07177,16000000.0
2009-12-14 20:36:00,5.07067,5.07232,5.07067,5.07094,15000000.0
2009-12-14 20:37:00,5.07204,5.07355,5.07192,5.07241,14000000.0
2009-12-14 20:38:00,5.07284,5.0736,5.07233,5.07269,13000000.0
2009-12-14 20:39:00,5.0723,5.07385,5.07208,5.07329,18000000.0
2009-12-14 20:40:00,5.07279,5.0734,5.07173,5.07282,14000000.0
2009-12-14 20:41:00,5.07286,5.07322,5.07098,5.07268,18000000.0
2009-12-14 20:42:00,5.07144,5.07236,5.07097,5.07171,12000000.0
2009-12-14 20:43:00,5.07247,5.07306,5.07158,5.07306,18000000.0
2009-12-14 20:44:00,5.07329,5.07449,5.07305,5.07313,18000000.0
2009-12-14 20:45:00,5.07493,5.07513,5.07379,5.07466,11000000.0
2009-12-14 20:46:00,5.07345,5.07459,5.07289,5.07289,18000000.0
2009-12-14 20:47:00,5.07338,5.07424,5.07255,5.07384,20000000.0
2009-12-14 20:48:00,5.07416,5.0743,5.07181,5.07392,17000000.0
2009-12-14 20:49:00,5.07376,5.07439,5.07268,5.07297,16000000.0
2009-12-14 20:50:00,5.0724,5.07408,5.07221,5.07408,8000000.0
2009-12-14 20:51:00,5.07259,5.07335,5.07238,5.07306,8000000.0
2009-12-14 20:52:00,5.07261,5.0736,5.07219,5.07294,12000000.0
2009-12-14 20:53:00,5.07219,5.07373,5.07208,5.07373,16000000.0
2009-12-14 20:54:00,5.07212,5.07329,5.07202,5.07252,15000000.0
2009-12-14 20:55:00,5.07336,5.07336,5.07188,5.07334,16000000.0
2009-12-14 20:56:00,5.07363,5.07372,5.07138,5.07138,7000000.0
2009-12-14 20:57:00,5.07277,5.07393,5.0721,5.07391,14000000.0
2009-12-14 20:58:00,5.07408,5.07408,5.07247,5.07247,10000000.0
2009-12-14 20:59:00,5.07275,5.07389,5.07259,5.07389,11000000.0
2009-12-14 21:00:00,5.07281,5.07407,5.07207,5.07355,14000000.0
2009-12-14 21:01:00,5.07272,5.07389,5.0722,5.07261,12000000.0
2009-12-14 21:02:00,5.07418,5.07447,5.07279,5.07415,17000000.0
2009-12-14 21:03:00,5.07363,5.07391,5.0727,5.07322,11000000.0
2009-12-14 21:04:00,5.07425,5.07428,5.07308,5.07428,10000000.0
2009-12-14 21:05:00,5.07496,5.07505,5.07338,5.07416,8000000.0
2009-12-14 21:06:00,5.07301,5.07498,5.07301,5.07461,13000000.0
2009-12-14 21:07:00,5.07397,5.07515,5.0737,5.07378,14000000.0
2009-12-14 21:08:00,5.07494,5.07554,5.07437,5.07554,8000000.0
2009-12-14 21:09:00,5.07496,5.07511,5.07426,5.07471,13000000.0
2009-12-14 21:10:00,5.0738,5.0755,5.0738,5.07496,17000000.0
2009-12-14 21:11:00,5.07379,5.07518,5.0734,5.07454,15000000.0
2009-12-14 21:12:00,5.07349,5.07474,5.0729,5.07467,11000000.0
2009-12-14 21:13:00,5.07411,5.07435,5.07317,5.07416,12000000.0
2009-12-14 21:14:00,5.07287,5.07475,5.07287,5.07413,14000000.0
2009-12-14 21:15:00,5.07377,5.07517,5.07357,5.07517,13000000.0
2009-12-14 21:16:00,5.07399,5.07542,5.07399,5.07447,12000000.0
2009-12-14 21:17:00,5.07503,5.07513,5.07373,5.07453,16000000.0
2009-12-14 21:18:00,5.07338,5.07485,5.07338,5.07483,15000000.0
2009-12-14 21:19:00,5.07295,5.07467,5.07295,5.07324,15000000.0
2009-12-14 21:20:00,5.07343,5.07436,5.07323,5.07372,8000000.0
2009-12-14 21:21:00,5.07377,5.0744,5.07306,5.07393,17000000.0
2009-12-14 21:22:00,5.07295,5.07436,5.07295,5.07436,11000000.0
2009-12-14 21:23:00,5.0727,5.07419,5.0727,5.0738,23000000.0
2009-12-14 21:24:00,5.07459,5.07466,5.07288,5.07397,13000000.0
2009-12-14 21:25:00,5.07444,5.07444,5.07254,5.07304,15000000.0
2009-12-14 21:26:00,5.07381,5.07476,5.07321,5.07393,10000000.0
2009-12-14 21:27:00,5.07466,5.07509,5.07413,5.07507,10000000.0
2009-12-14 21:28:00,5.07563,5.07563,5.07444,5.07476,13000000.0
2009-12-14 21:29:00,5.07555,5.07566,5.07433,5.07482,10000000.0
2009-12-14 21:30:00,5.07487,5.07562,5.07356,5.07356,16000000.0
2009-12-14 21:31:00,5.07415,5.0749,5.07349,5.07444,18000000.0
2009-12-14 21:32:00,5.07358,5.07518,5.07358,5.07518,15000000.0
2009-12-14 21:33:00,5.07327,5.07521,5.07327,5.07428,13000000.0
2009-12-14 21:34:00,5.07326,5.0746,5.07326,5.07428,9000000.0
2009-12-14 21:35:00,5.07391,5.07457,5.07357,5.07457,8000000.0
2009-12-14 21:36:00,5.07439,5.07494,5.07248,5.07291,18000000.0
2009-12-14 21:37:00,5.07331,5.07373,5.07194,5.07198,22000000.0
2009-12-14 21:38:00,5.07283,5.07398,5.07209,5.07374,9000000.0
2009-12-14 21:39:00,5.07398,5.07416,5.07266,5.07295,11000000.0
2009-12-14 21:40:00,5.07385,5.07385,5.07229,5.07288,19000000.0
2009-12-14 21:41:00,5.07342,5.0735,5.07192,5.07192,12000000.0
2009-12-14 21:42:00,5.07197,5.07375,5.07171,5.07375,11000000.0
2009-12-14 21:43:00,5.07435,5.07435,5.07267,5.07398,14000000.0
2009-12-14 21:44:00,5.07334,5.07398,5.07244,5.07316,13000000.0
2009-12-14 21:45:00,5.07389,5.07452,5.07244,5.07405,12000000.0
2009-12-14 21:46:00,5.07346,5.07514,5.07342,5.07449,14000000.0
2009-12-14 21:47:00,5.07486,5.07497,5.0738,5.07462,17000000.0
2009-12-14 21:48:00,5.07451,5.07553,5.07411,5.07515,16000000.0
2009-12-14 21:49:00,5.07457,5.07565,5.07363,5.07549,14000000.0
2009-12-14 21:50:00,5.07512,5.07536,5.07322,5.07322,13000000.0
2009-12-14 21:51:00,5.07393,5.07469,5.07319,5.07469,14000000.0
2009-12-14 21:52:00,5.07335,5.07482,5.07335,5.07427,17000000.0
2009-12-14 21:53:00,5.07399,5.0747,5.07324,5.07393,27000000.0
2009-12-14 21:54:00,5.07545,5.07569,5.07361,5.07471,10000000.0
2009-12-14 21:55:00,5.0751,5.07522,5.07377,5.07428,8000000.0
2009-12-14 21:56:00,5.07338,5.07548,5.07275,5.07433,16000000.0
2009-12-14 21:57:00,5.07464,5.07491,5.07275,5.07491,18000000.0
2009-12-14 21:58:00,5.07371,5.0745,5.07323,5.07371,18000000.0
2009-12-14 21:59:00,5.07529,5.07529,5.07316,5.07364,17000000.0
2009-12-14 22:00:00,5.07317,5.07509,5.07317,5.07411,9000000.0
2009-12-14 22:01:00,5.07533,5.0755,5.07397,5.07543,22000000.0
2009-12-14 22:02:00,5.07546,5.07546,5.07415,5.07429,11000000.0
2009-12-14 22:03:00,5.07421,5.07527,5.0736,5.07521,16000000.0
2009-12-14 22:04:00,5.07477,5.07477,5.07337,5.07422,12000000.0
2009-12-14 22:05:00,5.07365,5.07461,5.07355,5.07428,7000000.0
2009-12-14 22:06:00,5.07342,5.07466,5.07319,5.07433,15000000.0
2009-12-14 22:07:00,5.07348,5.07478,5.07302,5.07359,19000000.0
2009-12-14 22:08:00,5.07356,5.07389,5.0724,5.0727,11000000.0
2009-12-14 22:09:00,5.07328,5.07369,5.07205,5.07341,10000000.0
2009-12-14 22:10:00,5.07129,5.07295,5.07129,5.07295,10000000.0
2009-12-14 22:11:00,5.07173,5.07268,5.07062,5.07108,18000000.0
2009-12-14 22:12:00,5.07151,5.07178,5.07036,5.07105,11000000.0
2009-12-14 22:13:00,5.07145,5.07241,5.07052,5.0718,14000000.0
2009-12-14 22:14:00,5.07172,5.07236,5.07094,5.07137,24000000.0
2009-12-14 22:15:00,5.0717,5.07206,5.07102,5.07151,13000000.0
2009-12-14 22:16:00,5.07185,5.07259,5.07185,5.07195,13000000.0
2009-12-14 22:17:00,5.07116,5.07219,5.07098,5.07201,8000000.0
2009-12-14 22:18:00,5.07194,5.07289,5.07127,5.07182,13000000.0
2009-12-14 22:19:00,5.07213,5.07226,5.07151,5.07151,14000000.0
2009-12-14 22:20:00,5.0728,5.07316,5.07141,5.0723,21000000.0
2009-12-14 22:21:00,5.07129,5.0732,5.07129,5.0732,13000000.0
2009-12-14 22:22:00,5.07239,5.07325,5.07177,5.07222,12000000.0
2009-12-14 22:23:00,5.07338,5.07392,5.07249,5.07249,18000000.0
2009-12-14 22:24:00,5.07372,5.07407,5.07278,5.07407,14000000.0
2009-12-14 22:25:00,5.07427,5.07427,5.07208,5.07208,13000000.0
2009-12-14 22:26:00,5.07332,5.07366,5.07228,5.07228,13000000.0
2009-12-14 22:27:00,5.07334,5.07397,5.07271,5.07346,16000000.0
2009-12-14 22:28:00,5.07356,5.0744,5.07316,5.0744,13000000.0
2009-12-14 22:29:00,5.07365,5.07431,5.07274,5.07293,21000000.0
2009-12-14 22:30:00,5.07393,5.07414,5.07244,5.07331,17000000.0
2009-12-14 22:31:00,5.0725,5.07421,5.07215,5.07217,10000000.0
2009-12-14 22:32:00,5.07401,5.07417,5.07286,5.07382,13000000.0
2009-12-14 22:33:00,5.0735,5.07421,5.0722,5.07299,13000000.0
2009-12-14 22:34:00,5.07259,5.07384,5.07203,5.07352,13000000.0
2009-12-14 22:35:00,5.07272,5.07405,5.07192,5.07348,19000000.0
2009-12-14 22:36:00,5.07316,5.07392,5.07214,5.07307,14000000.0
2009-12-14 22:37:00,5.07189,5.07375,5.07189,5.07338,17000000.0
2009-12-14 22:38:00,5.07339,5.07399,5.07281,5.07395,9000000.0
2009-12-14 22:39:00,5.07357,5.07422,5.07254,5.0729,20000000.0
2009-12-14 22:40:00,5.07326,5.07375,5.07234,5.07327,13000000.0
2009-12-14 22:41:00,5.07196,5.07349,5.07196,5.07332,13000000.0
2009-12-14 22:42:00,5.07331,5.07376,5.07281,5.07325,10000000.0
2009-12-14 22:43:00,5.07248,5.07356,5.07212,5.07322,15000000.0
2009-12-14 22:44:00,5.07362,5.07421,5.07273,5.07308,16000000.0
2009-12-14 22:45:00,5.07327,5.07417,5.07282,5.07376,14000000.0
2009-12-14 22:46:00,5.07414,5.07414,5.07219,5.07348,12000000.0
2009-12-14 22:47:00,5.07313,5.07384,5.07256,5.07359,7000000.0
2009-12-14 22:48:00,5.0732,5.07413,5.07259,5.07392,16000000.0
2009-12-14 22:49:00,5.07365,5.07375,5.07195,5.07195,10000000.0
2009-12-14 22:50:00,5.07337,5.07358,5.07187,5.07358,15000000.0
2009-12-14 22:51:00,5.07343,5.07354,5.07221,5.0734,17000000.0
2009-12-14 22:52:00,5.07335,5.0734,5.07212,5.07323,10000000.0
2009-12-14 22:53:00,5.07352,5.07387,5.07205,5.07315,20000000.0
2009-12-14 22:54:00,5.07287,5.0733,5.07226,5.07255,10000000.0
2009-12-14 22:55:00,5.0723,5.07342,5.07206,5.07342,12000000.0
2009-12-14 22:56:00,5.07276,5.07308,5.0718,5.0718,9000000.0
2009-12-14 22:57:00,5.07226,5.07304,5.07145,5.07237,18000000.0
2009-12-14 22:58:00,5.07321,5.07321,5.07181,5.07238,13000000.0
2009-12-14 22:59:00,5.07298,5.07331,5.07161,5.07318,10000000.0
2009-12-14 23:00:00,5.07306,5.07306,5.07156,5.07271,17000000.0
2009-12-14 23:01:00,5.07306,5.07371,5.07178,5.07331,13000000.0
2009-12-14 23:02:00,5.07317,5.07317,5.07202,5.07292,7000000.0
2009-12-14 23:03:00,5.07336,5.07365,5.07202,5.07278,16000000.0
2009-12-14 23:04:00,5.07275,5.07356,5.07231,5.0731,12000000.0
2009-12-14 23:05:00,5.0727,5.07284,5.07178,5.0718,11000000.0
2009-12-14 23:06:00,5.07273,5.07302,5.07189,5.07277,11000000.0
2009-12-14 23:07:00,5.07195,5.07286,5.07143,5.07248,13000000.0
2009-12-14 23:08:00,5.0717,5.07284,5.0717,5.07278,20000000.0
2009-12-14 23:09:00,5.07248,5.07309,5.07138,5.07138,16000000.0
2009-12-14 23:10:00,5.07224,5.07234,5.07068,5.07136,16000000.0
2009-12-14 23:11:00,5.07104,5.07286,5.07092,5.07286,10000000.0
2009-12-14 23:12:00,5.07179,5.07217,5.0707,5.07208,12000000.0
2009-12-14 23:13:00,5.07194,5.07238,5.07134,5.07176,16000000.0
2009-12-14 23:14:00,5.0714,5.07237,5.07102,5.07224,9000000.0
2009-12-14 23:15:00,5.07095,5.07202,5.07095,5.0716,9000000.0
2009-12-14 23:16:00,5.07173,5.07236,5.07055,5.07163,18000000.0
2009-12-14 23:17:00,5.07067,5.07214,5.07062,5.07062,8000000.0
2009-12-14 23:18:00,5.07084,5.07202,5.07075,5.07119,10000000.0
2009-12-14 23:19:00,5.07105,5.07203,5.07065,5.07198,9000000.0
2009-12-14 23:20:00,5.07217,5.07271,5.07138,5.07193,17000000.0
2009-12-14 23:21:00,5.07159,5.07247,5.07122,5.0724,11000000.0
2009-12-14 23:22:00,5.07187,5.07267,5.07123,5.0718,12000000.0
2009-12-14 23:23:00,5.07187,5.07245,5.07056,5.07056,12000000.0
2009-12-14 23:24:00,5.07127,5.07237,5.07118,5.07177,12000000.0
2009-12-14 23:25:00,5.07073,5.07215,5.07061,5.07137,9000000.0
2009-12-14 23:26:00,5.07224,5.07224,5.07059,5.07073,14000000.0
2009-12-14 23:27:00,5.07033,5.07152,5.06971,5.06974,17000000.0
2009-12-14 23:28:00,5.07101,5.07172,5.06991,5.06991,15000000.0
2009-12-14 23:29:00,5.07178,5.07209,5.0704,5.07167,11000000.0
2009-12-14 23:30:00,5.07084,5.07208,5.07057,5.0719,14000000.0
2009-12-14 23:31:00,5.07217,5.07217,5.07031,5.07031,7000000.0
2009-12-14 23:32:00,5.07101,5.07185,5.07041,5.07054,15000000.0
2009-12-14 23:33:00,5.07161,5.07189,5.07024,5.07074,7000000.0
2009-12-14 23:34:00,5.07179,5.07179,5.07073,5.07102,10000000.0
2009-12-14 23:35:00,5.07073,5.07193,5.07052,5.07097,12000000.0
2009-12-14 23:36:00,5.06988,5.07131,5.06988,5.07088,10000000.0
2009-12-14 23:37:00,5.07038,5.07156,5.0701,5.07085,14000000.0
2009-12-14 23:38:00,5.07172,5.07188,5.07063,5.07188,17000000.0
2009-12-14 23:39:00,5.07136,5.07205,5.07043,5.07089,9000000.0
2009-12-14 23:40:00,5.07016,5.07211,5.07016,5.07105,12000000.0
2009-12-14 23:41:00,5.0708,5.07198,5.07044,5.07198,9000000.0
2009-12-14 23:42:00,5.07183,5.07265,5.07121,5.07212,15000000.0
2009-12-14 23:43:00,5.07132,5.07193,5.07072,5.0713,13000000.0
2009-12-14 23:44:00,5.07103,5.07168,5.07066,5.07141,8000000.0
2009-12-14 23:45:00,5.07072,5.072,5.07005,5.07029,12000000.0
2009-12-14 23:46:00,5.0707,5.0713,5.06998,5.07121,20000000.0
2009-12-14 23:47:00,5.06935,5.07109,5.06935,5.07033,19000000.0
2009-12-14 23:48:00,5.07023,5.07097,5.06971,5.07097,14000000.0
2009-12-14 23:49:00,5.06979,5.07155,5.06979,5.07083,12000000.0
2009-12-14 23:50:00,5.07053,5.07119,5.06998,5.07069,10000000.0
2009-12-14 23:51:00,5.06948,5.06955,5.06935,5.06948,14000000.0
2009-12-14 23:52:00,5.07119,5.07136,5.06993,5.07136,13000000.0
2009-12-14 23:53:00,5.06977,5.07136,5.06974,5.07058,16000000.0
2009-12-14 23:54:00,5.07147,5.07157,5.06979,5.07103,13000000.0
2009-12-14 23:55:00,5.07097,5.07115,5.06981,5.07111,16000000.0
2009-12-14 23:56:00,5.07087,5.07209,5.06972,5.07183,12000000.0
2009-12-14 23:57:00,5.07145,5.0717,5.06997,5.07089,14000000.0
2009-12-14 23:58:00,5.07051,5.07104,5.06982,5.07053,16000000.0
2009-12-14 23:59:00,5.07011,5.07134,5.06996,5.07134,12000000.0
2009-12-15 00:00:00,5.06907,5.07099,5.06849,5.06983,17000000.0
2009-12-15 00:01:00,5.06961,5.07,5.06833,5.06904,12000000.0
2009-12-15 00:02:00,5.06935,5.06965,5.06826,5.06826,11000000.0
2009-12-15 00:03:00,5.06883,5.06977,5.06847,5.06934,7000000.0
2009-12-15 00:04:00,5.06959,5.06985,5.06817,5.06902,16000000.0
2009-12-15 00:05:00,5.06977,5.07017,5.06852,5.06995,17000000.0
2009-12-15 00:06:00,5.07035,5.07035,5.06936,5.06987,10000000.0
2009-12-15 00:07:00,5.07019,5.0704,5.06887,5.06974,19000000.0
2009-12-15 00:08:00,5.07013,5.07082,5.06927,5.07082,9000000.0
2009-12-15 00:09:00,5.07118,5.07172,5.07008,5.07172,19000000.0
2009-12-15 00:10:00,5.07181,5.07194,5.07069,5.07184,16000000.0
2009-12-15 00:11:00,5.0721,5.0725,5.07152,5.0725,9000000.0
2009-12-15 00:12:00,5.07181,5.07203,5.07079,5.07148,11000000.0
2009-12-15 00:13:00,5.07186,5.07198,5.07055,5.07116,8000000.0
2009-12-15 00:14:00,5.07141,5.07162,5.07086,5.07126,9000000.0
2009-12-15 00:15:00,5.07152,5.07233,5.071,5.07189,15000000.0
2009-12-15 00:16:00,5.07185,5.07203,5.07087,5.07176,18000000.0
2009-12-15 00:17:00,5.0716,5.07222,5.07051,5.07176,21000000.0
2009-12-15 00:18:00,5.07124,5.0724,5.07124,5.072,16000000.0
2009-12-15 00:19:00,5.07163,5.07241,5.07094,5.07239,12000000.0
2009-12-15 00:20:00,5.07095,5.07257,5.07095,5.07203,13000000.0
2009-12-15 00:21:00,5.07226,5.07226,5.07093,5.07129,13000000.0
2009-12-15 00:22:00,5.07058,5.07256,5.07058,5.07134,13000000.0
2009-12-15 00:23:00,5.0714,5.07204,5.0714,5.07174,11000000.0
2009-12-15 00:24:00,5.07071,5.07203,5.07071,5.07203,10000000.0
2009-12-15 00:25:00,5.07325,5.07379,5.07205,5.07256,16000000.0
2009-12-15 00:26:00,5.07236,5.07338,5.07213,5.07332,13000000.0
2009-12-15 00:27:00,5.07339,5.07373,5.07174,5.07225,16000000.0
2009-12-15 00:28:00,5.07342,5.07387,5.0721,5.07368,13000000.0
2009-12-15 00:29:00,5.07312,5.07346,5.07252,5.07264,10000000.0
2009-12-15 00:30:00,5.0726,5.07329,5.07199,5.07239,15000000.0
2009-12-15 00:31:00,5.07264,5.07318,5.07258,5.07315,18000000.0
2009-12-15 00:32:00,5.07136,5.07139,5.07109,5.07139,14000000.0
2009-12-15 00:33:00,5.07215,5.07317,5.07154,5.0724,13000000.0
2009-12-15 00:34:00,5.07236,5.07317,5.07236,5.07276,11000000.0
2009-12-15 00:35:00,5.07285,5.07305,5.07285,5.07305,13000000.0
2009-12-15 00:36:00,5.07233,5.07336,5.07233,5.07307,12000000.0
2009-12-15 00:37:00,5.07258,5.07343,5.07231,5.07324,10000000.0
2009-12-15 00:38:00,5.07201,5.07404,5.07201,5.07255,11000000.0
2009-12-15 00:39:00,5.07292,5.074,5.07256,5.07353,16000000.0
2009-12-15 00:40:00,5.07344,5.07351,5.0726,5.07301,10000000.0
2009-12-15 00:41:00,5.07332,5.07398,5.07265,5.07265,15000000.0
2009-12-15 00:42:00,5.07242,5.07542,5.07242,5.07542,10000000.0
2009-12-15 00:43:00,5.07398,5.0765,5.07363,5.0765,8000000.0
2009-12-15 00:44:00,5.07421,5.07485,5.07312,5.07419,7000000.0
2009-12-15 00:45:00,5.07514,5.07514,5.07304,5.07379,10000000.0
2009-12-15 00:46:00,5.07405,5.07542,5.07388,5.07466,18000000.0
2009-12-15 00:47:00,5.07459,5.07488,5.07325,5.07488,18000000.0
2009-12-15 00:48:00,5.07445,5.07445,5.07282,5.07359,15000000.0
2009-12-15 00:49:00,5.07222,5.07388,5.07222,5.07296,19000000.0
2009-12-15 00:50:00,5.07332,5.07438,5.07256,5.07256,15000000.0
2009-12-15 00:51:00,5.07456,5.07493,5.07278,5.07449,12000000.0
2009-12-15 00:52:00,5.07539,5.07539,5.07235,5.07302,15000000.0
2009-12-15 00:53:00,5.07356,5.07376,5.07275,5.07367,9000000.0
2009-12-15 00:54:00,5.07385,5.07405,5.07385,5.07385,17000000.0
2009-12-15 00:55:00,5.0734,5.07409,5.07306,5.07321,11000000.0
2009-12-15 00:56:00,5.07385,5.07433,5.07279,5.0737,23000000.0
2009-12-15 00:57:00,5.07377,5.07415,5.07287,5.07376,11000000.0
2009-12-15 00:58:00,5.07249,5.07349,5.07199,5.07199,11000000.0
2009-12-15 00:59:00,5.07346,5.07376,5.07234,5.07281,11000000.0
2009-12-15 01:00:00,5.07306,5.07333,5.07199,5.07325,14000000.0
2009-12-15 01:01:00,5.07365,5.07365,5.07193,5.07268,9000000.0
2009-12-15 01:02:00,5.07361,5.07361,5.07173,5.07276,13000000.0
2009-12-15 01:03:00,5.07077,5.07293,5.07077,5.07244,18000000.0
2009-12-15 01:04:00,5.07245,5.07245,5.07225,5.07245,11000000.0
2009-12-15 01:05:00,5.07161,5.07264,5.07102,5.07203,13000000.0
2009-12-15 01:06:00,5.07193,5.07193,5.07123,5.07123,9000000.0
2009-12-15 01:07:00,5.07171,5.07204,5.07089,5.07179,15000000.0
2009-12-15 01:08:00,5.07199,5.07313,5.07115,5.07264,15000000.0
2009-12-15 01:09:00,5.07294,5.07335,5.0721,5.07308,14000000.0
2009-12-15 01:10:00,5.07115,5.07135,5.07115,5.07135,13000000.0
2009-12-15 01:11:00,5.07264,5.0731,5.07146,5.07261,7000000.0
2009-12-15 01:12:00,5.0729,5.0729,5.07095,5.07138,17000000.0
2009-12-15 01:13:00,5.07103,5.07262,5.07103,5.07232,18000000.0
2009-12-15 01:14:00,5.07154,5.0724,5.07089,5.07188,14000000.0
2009-12-15 01:15:00,5.07171,5.0721,5.07094,5.07153,10000000.0
2009-12-15 01:16:00,5.07159,5.07219,5.07153,5.07161,18000000.0
2009-12-15 01:17:00,5.07091,5.07162,5.07027,5.07151,16000000.0
2009-12-15 01:18:00,5.07139,5.07176,5.07012,5.07012,13000000.0
2009-12-15 01:19:00,5.07104,5.0715,5.06976,5.0715,12000000.0
2009-12-15 01:20:00,5.07047,5.07128,5.06972,5.071,15000000.0
2009-12-15 01:21:00,5.0711,5.07112,5.06989,5.07087,14000000.0
2009-12-15 01:22:00,5.07104,5.07162,5.07046,5.07135,13000000.0
2009-12-15 01:23:00,5.07012,5.0714,5.06991,5.06991,14000000.0
2009-12-15 01:24:00,5.07092,5.07236,5.07035,5.07103,15000000.0
2009-12-15 01:25:00,5.07097,5.07228,5.07067,5.07141,17000000.0
2009-12-15 01:26:00,5.07015,5.0715,5.06973,5.06973,14000000.0
2009-12-15 01:27:00,5.07063,5.0714,5.06971,5.07041,13000000.0
2009-12-15 01:28:00,5.07041,5.07129,5.06996,5.07129,9000000.0
2009-12-15 01:29:00,5.07011,5.07109,5.06967,5.07098,11000000.0
2009-12-15 01:30:00,5.07056,5.07173,5.0704,5.07142,20000000.0
2009-12-15 01:31:00,5.07111,5.07194,5.07068,5.07194,9000000.0
2009-12-15 01:32:00,5.07231,5.07231,5.07083,5.07181,7000000.0
2009-12-15 01:33:00,5.07006,5.07208,5.07006,5.07046,13000000.0
2009-12-15 01:34:00,5.07134,5.07183,5.07092,5.07183,10000000.0
2009-12-15 01:35:00,5.0715,5.07228,5.0715,5.07228,17000000.0
2009-12-15 01:36:00,5.07227,5.07242,5.07215,5.07242,16000000.0
2009-12-15 01:37:00,5.07225,5.07245,5.07225,5.07237,13000000.0
2009-12-15 01:38:00,5.07035,5.07181,5.07035,5.07181,15000000.0
2009-12-15 01:39:00,5.0719,5.0719,5.07034,5.07034,13000000.0
2009-12-15 01:40:00,5.07111,5.07222,5.07047,5.0719,14000000.0
2009-12-15 01:41:00,5.07096,5.07183,5.07064,5.07131,12000000.0
2009-12-15 01:42:00,5.07032,5.07219,5.07032,5.07201,14000000.0
2009-12-15 01:43:00,5.0709,5.0715,5.07069,5.07069,18000000.0
2009-12-15 01:44:00,5.07008,5.07187,5.07008,5.07164,12000000.0
2009-12-15 01:45:00,5.07145,5.07176,5.07145,5.07172,19000000.0
2009-12-15 01:46:00,5.07206,5.07254,5.0708,5.0714,15000000.0
2009-12-15 01:47:00,5.07187,5.07247,5.07115,5.072,10000000.0
2009-12-15 01:48:00,5.07073,5.07196,5.07073,5.07191,14000000.0
2009-12-15 01:49:00,5.072,5.0725,5.07118,5.07184,16000000.0
2009-12-15 01:50:00,5.07192,5.07267,5.07102,5.07267,18000000.0
2009-12-15 01:51:00,5.07205,5.07205,5.07185,5.07205,16000000.0
2009-12-15 01:52:00,5.07243,5.07243,5.0708,5.07222,10000000.0
2009-12-15 01:53:00,5.07069,5.07265,5.07069,5.07262,15000000.0
2009-12-15 01:54:00,5.07199,5.07294,5.07087,5.07251,14000000.0
2009-12-15 01:55:00,5.07126,5.07309,5.0711,5.07148,14000000.0
2009-12-15 01:56:00,5.07109,5.0719,5.07055,5.07063,8000000.0
2009-12-15 01:57:00,5.07123,5.07201,5.07057,5.07143,10000000.0
2009-12-15 01:58:00,5.07236,5.07237,5.07063,5.07117,21000000.0
2009-12-15 01:59:00,5.07143,5.07162,5.06945,5.0701,16000000.0
2009-12-15 02:00:00,5.07043,5.07059,5.07028,5.07028,11000000.0
2009-12-15 02:01:00,5.07266,5.07266,5.07105,5.07214,11000000.0
2009-12-15 02:02:00,5.07093,5.07257,5.07046,5.07046,13000000.0
2009-12-15 02:03:00,5.07089,5.07209,5.07089,5.07197,8000000.0
2009-12-15 02:04:00,5.07086,5.07236,5.07082,5.07082,18000000.0
2009-12-15 02:05:00,5.0712,5.07235,5.07042,5.07173,14000000.0
2009-12-15 02:06:00,5.07177,5.07217,5.07046,5.07067,18000000.0
2009-12-15 02:07:00,5.072,5.072,5.07121,5.07159,12000000.0
2009-12-15 02:08:00,5.07149,5.072,5.07047,5.072,12000000.0
2009-12-15 02:09:00,5.07075,5.07233,5.07075,5.07178,11000000.0
2009-12-15 02:10:00,5.07074,5.07236,5.07074,5.07198,10000000.0
2009-12-15 02:11:00,5.07171,5.07183,5.0709,5.0709,16000000.0
2009-12-15 02:12:00,5.07165,5.07252,5.07078,5.07218,17000000.0
2009-12-15 02:13:00,5.07246,5.07246,5.0709,5.07176,9000000.0
2009-12-15 02:14:00,5.07224,5.0726,5.07089,5.07161,16000000.0
2009-12-15 02:15:00,5.07032,5.07272,5.07032,5.07075,15000000.0
2009-12-15 02:16:00,5.07132,5.07172,5.07028,5.07028,16000000.0
2009-12-15 02:17:00,5.0707,5.07143,5.07008,5.07143,14000000.0
2009-12-15 02:18:00,5.07118,5.07249,5.07044,5.0721,16000000.0
2009-12-15 02:19:00,5.07247,5.07247,5.07017,5.07019,11000000.0
2009-12-15 02:20:00,5.07166,5.07218,5.07098,5.07218,10000000.0
2009-12-15 02:21:00,5.0718,5.07205,5.07045,5.07118,18000000.0
2009-12-15 02:22:00,5.07058,5.07125,5.06979,5.07062,15000000.0
2009-12-15 02:23:00,5.07063,5.07193,5.06998,5.06998,16000000.0
2009-12-15 02:24:00,5.0701,5.07188,5.07007,5.07024,12000000.0
2009-12-15 02:25:00,5.0715,5.07224,5.07051,5.07051,18000000.0
2009-12-15 02:26:00,5.06994,5.07178,5.06994,5.07109,8000000.0
2009-12-15 02:27:00,5.07059,5.07157,5.07038,5.07038,12000000.0
2009-12-15 02:28:00,5.07155,5.0719,5.07083,5.07175,15000000.0
2009-12-15 02:29:00,5.07099,5.07153,5.06993,5.06993,15000000.0
2009-12-15 02:30:00,5.07122,5.07222,5.07031,5.07164,19000000.0
2009-12-15 02:31:00,5.07053,5.07202,5.07053,5.07184,13000000.0
2009-12-15 02:32:00,5.07091,5.07192,5.06989,5.07084,17000000.0
2009-12-15 02:33:00,5.07047,5.0718,5.07039,5.07148,10000000.0
2009-12-15 02:34:00,5.07114,5.07238,5.07007,5.07238,11000000.0
2009-12-15 02:35:00,5.07182,5.07368,5.07182,5.07367,14000000.0
2009-12-15 02:36:00,5.07177,5.07253,5.07153,5.07153,13000000.0
2009-12-15 02:37:00,5.07196,5.07347,5.0718,5.07303,9000000.0
2009-12-15 02:38:00,5.07311,5.07385,5.07278,5.0734,12000000.0
2009-12-15 02:39:00,5.07421,5.07435,5.07102,5.07269,11000000.0
2009-12-15 02:40:00,5.07218,5.07235,5.07071,5.07206,19000000.0
2009-12-15 02:41:00,5.07099,5.07264,5.07092,5.07108,12000000.0
2009-12-15 02:42:00,5.07134,5.07291,5.07134,5.07281,11000000.0
2009-12-15 02:43:00,5.07375,5.07409,5.07215,5.07233,12000000.0
2009-12-15 02:44:00,5.07383,5.07383,5.07235,5.07322,9000000.0
2009-12-15 02:45:00,5.07228,5.07359,5.07213,5.07259,13000000.0
2009-12-15 02:46:00,5.07174,5.07294,5.07174,5.07293,11000000.0
2009-12-15 02:47:00,5.07363,5.07402,5.07277,5.07336,10000000.0
2009-12-15 02:48:00,5.07379,5.07431,5.07306,5.07412,11000000.0
2009-12-15 02:49:00,5.07392,5.07392,5.07228,5.07228,10000000.0
2009-12-15 02:50:00,5.07321,5.07456,5.07315,5.07315,17000000.0
2009-12-15 02:51:00,5.07459,5.07459,5.07253,5.07391,15000000.0
2009-12-15 02:52:00,5.07412,5.07419,5.07256,5.07372,13000000.0
2009-12-15 02:53:00,5.07251,5.0737,5.0724,5.07273,12000000.0
2009-12-15 02:54:00,5.0726,5.07397,5.07242,5.07349,13000000.0
2009-12-15 02:55:00,5.07255,5.07347,5.07191,5.07262,13000000.0
2009-12-15 02:56:00,5.07265,5.07339,5.07187,5.07265,13000000.0
2009-12-15 02:57:00,5.07272,5.0735,5.07213,5.07266,10000000.0
2009-12-15 02:58:00,5.0725,5.07293,5.07165,5.07242,15000000.0
2009-12-15 02:59:00,5.07284,5.07333,5.07161,5.07251,12000000.0
2009-12-15 03:00:00,5.07167,5.07348,5.07167,5.07318,17000000.0
2009-12-15 03:01:00,5.07361,5.07361,5.07222,5.07222,9000000.0
2009-12-15 03:02:00,5.07258,5.07359,5.07187,5.07359,15000000.0
2009-12-15 03:03:00,5.07302,5.07302,5.07143,5.07143,14000000.0
2009-12-15 03:04:00,5.07158,5.07323,5.07158,5.07241,11000000.0
2009-12-15 03:05:00,5.07165,5.07328,5.07165,5.07305,12000000.0
2009-12-15 03:06:00,5.07236,5.07405,5.07236,5.07367,12000000.0
2009-12-15 03:07:00,5.07189,5.07372,5.07189,5.07372,18000000.0
2009-12-15 03:08:00,5.07206,5.07389,5.07206,5.0727,9000000.0
2009-12-15 03:09:00,5.07256,5.07391,5.07256,5.07382,9000000.0
2009-12-15 03:10:00,5.07441,5.07469,5.07349,5.07422,11000000.0
2009-12-15 03:11:00,5.07476,5.0748,5.07352,5.0748,16000000.0
2009-12-15 03:12:00,5.07439,5.07439,5.07345,5.07345,8000000.0
2009-12-15 03:13:00,5.07383,5.07458,5.07267,5.07405,12000000.0
2009-12-15 03:14:00,5.07364,5.07496,5.0728,5.07397,16000000.0
2009-12-15 03:15:00,5.07337,5.07387,5.07261,5.07275,10000000.0
2009-12-15 03:16:00,5.07407,5.07423,5.07265,5.07265,16000000.0
2009-12-15 03:17:00,5.07276,5.07445,5.07276,5.07362,16000000.0
2009-12-15 03:18:00,5.07358,5.07424,5.07208,5.07208,9000000.0
2009-12-15 03:19:00,5.07271,5.07437,5.07271,5.07437,10000000.0
2009-12-15 03:20:00,5.07463,5.07463,5.07268,5.07412,20000000.0
2009-12-15 03:21:00,5.07232,5.0741,5.0721,5.0741,18000000.0
2009-12-15 03:22:00,5.07413,5.07413,5.07224,5.07358,15000000.0
2009-12-15 03:23:00,5.0736,5.07414,5.07191,5.0736,15000000.0
2009-12-15 03:24:00,5.07252,5.07394,5.07247,5.07315,12000000.0
2009-12-15 03:25:00,5.07344,5.07368,5.07177,5.07177,15000000.0
2009-12-15 03:26:00,5.07291,5.07318,5.07167,5.07284,19000000.0
2009-12-15 03:27:00,5.07266,5.07308,5.07126,5.07141,8000000.0
2009-12-15 03:28:00,5.07222,5.07274,5.0719,5.0725,13000000.0
2009-12-15 03:29:00,5.07309,5.07311,5.07205,5.07205,9000000.0
2009-12-15 03:30:00,5.07303,5.0739,5.07205,5.07366,17000000.0
2009-12-15 03:31:00,5.07243,5.07348,5.07213,5.07316,7000000.0
2009-12-15 03:32:00,5.07278,5.07377,5.07174,5.07216,15000000.0
2009-12-15 03:33:00,5.07178,5.07364,5.07178,5.07292,14000000.0
2009-12-15 03:34:00,5.07334,5.07343,5.07225,5.07242,13000000.0
2009-12-15 03:35:00,5.07318,5.07378,5.07251,5.07378,9000000.0
2009-12-15 03:36:00,5.07386,5.07398,5.07275,5.07275,13000000.0
2009-12-15 03:37:00,5.07304,5.07351,5.07247,5.07351,13000000.0
2009-12-15 03:38:00,5.07226,5.07375,5.07226,5.07325,14000000.0
2009-12-15 03:39:00,5.07255,5.07405,5.07207,5.07207,11000000.0
2009-12-15 03:40:00,5.07381,5.07394,5.07228,5.07319,12000000.0
2009-12-15 03:41:00,5.07317,5.07398,5.07244,5.0725,19000000.0
2009-12-15 03:42:00,5.07269,5.07384,5.07259,5.07259,10000000.0
2009-12-15 03:43:00,5.07329,5.07384,5.07244,5.07349,12000000.0
2009-12-15 03:44:00,5.07276,5.07391,5.0723,5.07333,12000000.0
2009-12-15 03:45:00,5.07263,5.074,5.07245,5.07367,14000000.0
2009-12-15 03:46:00,5.07285,5.07433,5.07283,5.07419,13000000.0
2009-12-15 03:47:00,5.07346,5.07431,5.07292,5.07431,9000000.0
2009-12-15 03:48:00,5.07218,5.07412,5.07218,5.07344,8000000.0
2009-12-15 03:49:00,5.0734,5.07481,5.07319,5.07481,19000000.0
2009-12-15 03:50:00,5.07456,5.07456,5.0729,5.07365,12000000.0
2009-12-15 03:51:00,5.07389,5.07389,5.0718,5.0718,15000000.0
2009-12-15 03:52:00,5.07355,5.07395,5.07244,5.07244,11000000.0
2009-12-15 03:53:00,5.07361,5.07389,5.07243,5.07326,12000000.0
2009-12-15 03:54:00,5.07315,5.07357,5.072,5.07287,12000000.0
2009-12-15 03:55:00,5.0725,5.07294,5.07154,5.07178,12000000.0
2009-12-15 03:56:00,5.07215,5.0733,5.07142,5.07298,14000000.0
2009-12-15 03:57:00,5.07328,5.07342,5.07183,5.07183,15000000.0
2009-12-15 03:58:00,5.07242,5.07343,5.07194,5.07194,12000000.0
2009-12-15 03:59:00,5.07156,5.07303,5.07143,5.0726,17000000.0
2009-12-15 04:00:00,5.0726,5.07352,5.07174,5.07352,14000000.0
2009-12-15 04:01:00,5.07216,5.07415,5.07216,5.0738,13000000.0
2009-12-15 04:02:00,5.07336,5.07389,5.07193,5.07193,16000000.0
2009-12-15 04:03:00,5.07406,5.07453,5.07247,5.07275,14000000.0
2009-12-15 04:04:00,5.07247,5.07445,5.07247,5.07445,19000000.0
2009-12-15 04:05:00,5.07342,5.07443,5.07305,5.07305,12000000.0
2009-12-15 04:06:00,5.07263,5.07472,5.07263,5.07412,18000000.0
2009-12-15 04:07:00,5.07373,5.07467,5.0732,5.07457,16000000.0
2009-12-15 04:08:00,5.07291,5.07449,5.07287,5.07287,8000000.0
2009-12-15 04:09:00,5.07408,5.07433,5.07242,5.0742,13000000.0
2009-12-15 04:10:00,5.07454,5.07454,5.07308,5.07405,14000000.0
2009-12-15 04:11:00,5.07416,5.07417,5.07278,5.07381,18000000.0
2009-12-15 04:12:00,5.07333,5.07472,5.07333,5.07472,10000000.0
2009-12-15 04:13:00,5.0745,5.07471,5.07348,5.07348,14000000.0
2009-12-15 04:14:00,5.07456,5.075,5.0731,5.0731,20000000.0
2009-12-15 04:15:00,5.07388,5.07474,5.07321,5.07428,14000000.0
2009-12-15 04:16:00,5.07345,5.07589,5.07345,5.07443,15000000.0
2009-12-15 04:17:00,5.0756,5.07638,5.07498,5.07596,22000000.0
2009-12-15 04:18:00,5.07631,5.07631,5.07488,5.07555,17000000.0
2009-12-15 04:19:00,5.07503,5.0757,5.0742,5.07466,12000000.0
2009-12-15 04:20:00,5.07559,5.07726,5.07477,5.07519,17000000.0
2009-12-15 04:21:00,5.07439,5.07639,5.07439,5.07456,13000000.0
2009-12-15 04:22:00,5.07365,5.07495,5.07299,5.07495,14000000.0
2009-12-15 04:23:00,5.07355,5.07503,5.07342,5.07503,9000000.0
2009-12-15 04:24:00,5.07413,5.07468,5.07361,5.07361,9000000.0
2009-12-15 04:25:00,5.07388,5.07602,5.07335,5.07378,13000000.0
2009-12-15 04:26:00,5.07401,5.0758,5.07357,5.07358,12000000.0
2009-12-15 04:27:00,5.07521,5.07553,5.0742,5.07472,16000000.0
2009-12-15 04:28:00,5.0741,5.07529,5.07406,5.07478,11000000.0
2009-12-15 04:29:00,5.07485,5.07546,5.07378,5.07546,20000000.0
2009-12-15 04:30:00,5.07469,5.07549,5.07393,5.07482,16000000.0
2009-12-15 04:31:00,5.07481,5.07533,5.07409,5.07533,12000000.0
2009-12-15 04:32:00,5.07328,5.07484,5.07277,5.07277,11000000.0
2009-12-15 04:33:00,5.07459,5.07459,5.0731,5.0731,14000000.0
2009-12-15 04:34:00,5.07452,5.07501,5.07384,5.07501,11000000.0
2009-12-15 04:35:00,5.07512,5.07516,5.07296,5.07296,14000000.0
2009-12-15 04:36:00,5.07333,5.07419,5.07304,5.0738,11000000.0
2009-12-15 04:37:00,5.07356,5.07431,5.07306,5.07364,15000000.0
2009-12-15 04:38:00,5.07367,5.07382,5.07221,5.07221,7000000.0
2009-12-15 04:39:00,5.0727,5.07473,5.0727,5.07473,19000000.0
2009-12-15 04:40:00,5.07457,5.07457,5.07291,5.07396,14000000.0
2009-12-15 04:41:00,5.07292,5.07504,5.07292,5.07449,12000000.0
2009-12-15 04:42:00,5.07481,5.07484,5.07342,5.07442,11000000.0
2009-12-15 04:43:00,5.0734,5.07521,5.07302,5.07467,15000000.0
2009-12-15 04:44:00,5.07433,5.07516,5.07381,5.07504,13000000.0
2009-12-15 04:45:00,5.07406,5.07554,5.07356,5.07387,19000000.0
2009-12-15 04:46:00,5.07464,5.07536,5.07399,5.07431,14000000.0
2009-12-15 04:47:00,5.07375,5.07507,5.07344,5.07507,7000000.0
2009-12-15 04:48:00,5.07383,5.07496,5.07336,5.07478,14000000.0
2009-12-15 04:49:00,5.07452,5.07471,5.07332,5.07405,12000000.0
2009-12-15 04:50:00,5.0731,5.07378,5.07297,5.07297,9000000.0
2009-12-15 04:51:00,5.07459,5.0747,5.07371,5.07432,16000000.0
2009-12-15 04:52:00,5.07474,5.07499,5.07343,5.07449,14000000.0
2009-12-15 04:53:00,5.07328,5.07462,5.07303,5.07384,12000000.0
2009-12-15 04:54:00,5.07416,5.0743,5.07303,5.07303,9000000.0
2009-12-15 04:55:00,5.07448,5.07448,5.07349,5.07349,19000000.0
2009-12-15 04:56:00,5.07313,5.07448,5.07313,5.07381,17000000.0
2009-12-15 04:57:00,5.07368,5.07421,5.07234,5.07376,15000000.0
2009-12-15 04:58:00,5.07429,5.0744,5.07221,5.07224,7000000.0
2009-12-15 04:59:00,5.07402,5.07402,5.07283,5.07359,10000000.0
2009-12-15 05:00:00,5.07359,5.07478,5.07256,5.07391,19000000.0
2009-12-15 05:01:00,5.07319,5.07429,5.07319,5.07429,8000000.0
2009-12-15 05:02:00,5.07345,5.07421,5.07311,5.07389,8000000.0
2009-12-15 05:03:00,5.07352,5.07416,5.07296,5.07296,13000000.0
2009-12-15 05:04:00,5.07351,5.07452,5.07268,5.07268,16000000.0
2009-12-15 05:05:00,5.07336,5.07399,5.07263,5.07291,17000000.0
2009-12-15 05:06:00,5.07381,5.07406,5.07285,5.07359,15000000.0
2009-12-15 05:07:00,5.07352,5.0739,5.07293,5.07312,9000000.0
2009-12-15 05:08:00,5.07292,5.07432,5.07267,5.07362,14000000.0
2009-12-15 05:09:00,5.07369,5.07384,5.0726,5.07296,15000000.0
2009-12-15 05:10:00,5.07334,5.07384,5.07244,5.07318,13000000.0
2009-12-15 05:11:00,5.07321,5.07384,5.07287,5.07287,13000000.0
2009-12-15 05:12:00,5.07294,5.07358,5.07216,5.07349,15000000.0
2009-12-15 05:13:00,5.07288,5.07382,5.0719,5.0731,14000000.0
2009-12-15 05:14:00,5.07355,5.07355,5.07178,5.07178,13000000.0
2009-12-15 05:15:00,5.07306,5.07412,5.0722,5.07347,15000000.0
2009-12-15 05:16:00,5.0732,5.07377,5.07227,5.07254,12000000.0
2009-12-15 05:17:00,5.07332,5.07403,5.07211,5.07224,13000000.0
2009-12-15 05:18:00,5.07337,5.0735,5.07178,5.07299,14000000.0
2009-12-15 05:19:00,5.0723,5.07352,5.0723,5.07243,9000000.0
2009-12-15 05:20:00,5.07348,5.07367,5.07256,5.07284,12000000.0
2009-12-15 05:21:00,5.07346,5.07357,5.0726,5.07298,9000000.0
2009-12-15 05:22:00,5.07338,5.07392,5.07242,5.07392,13000000.0
2009-12-15 05:23:00,5.07332,5.07368,5.07196,5.07196,9000000.0
2009-12-15 05:24:00,5.07231,5.07373,5.07213,5.07336,13000000.0
2009-12-15 05:25:00,5.07367,5.07412,5.07198,5.07284,10000000.0
2009-12-15 05:26:00,5.07247,5.07365,5.07243,5.07365,11000000.0
2009-12-15 05:27:00,5.07334,5.07401,5.07237,5.07324,20000000.0
2009-12-15 05:28:00,5.07419,5.07451,5.07297,5.07451,11000000.0
2009-12-15 05:29:00,5.07293,5.07403,5.07246,5.07298,8000000.0
2009-12-15 05:30:00,5.07376,5.07424,5.07223,5.07316,13000000.0
2009-12-15 05:31:00,5.07302,5.07384,5.07238,5.07344,12000000.0
2009-12-15 05:32:00,5.07258,5.07367,5.07239,5.07257,14000000.0
2009-12-15 05:33:00,5.07313,5.07406,5.07266,5.07405,10000000.0
2009-12-15 05:34:00,5.07353,5.07443,5.07264,5.07441,14000000.0
2009-12-15 05:35:00,5.07423,5.07423,5.07263,5.07387,16000000.0
2009-12-15 05:36:00,5.07434,5.07469,5.07284,5.07284,11000000.0
2009-12-15 05:37:00,5.0738,5.07451,5.07261,5.07451,14000000.0
2009-12-15 05:38:00,5.07295,5.07387,5.07295,5.0738,12000000.0
2009-12-15 05:39:00,5.07416,5.07445,5.07324,5.07411,16000000.0
2009-12-15 05:40:00,5.0734,5.07406,5.07258,5.0732,15000000.0
2009-12-15 05:41:00,5.07209,5.07369,5.07199,5.072,11000000.0
2009-12-15 05:42:00,5.07338,5.07372,5.07202,5.07202,20000000.0
2009-12-15 05:43:00,5.07343,5.07379,5.07263,5.07263,13000000.0
2009-12-15 05:44:00,5.0727,5.07364,5.07214,5.07328,10000000.0
2009-12-15 05:45:00,5.07163,5.0735,5.07163,5.07243,9000000.0
2009-12-15 05:46:00,5.07263,5.0735,5.07198,5.07292,24000000.0
2009-12-15 05:47:00,5.07339,5.07393,5.07239,5.07364,16000000.0
2009-12-15 05:48:00,5.07283,5.07367,5.07248,5.07337,8000000.0
2009-12-15 05:49:00,5.07282,5.07374,5.07249,5.07291,7000000.0
2009-12-15 05:50:00,5.07248,5.07388,5.07178,5.07178,11000000.0
2009-12-15 05:51:00,5.07277,5.07405,5.07212,5.07308,18000000.0
2009-12-15 05:52:00,5.07241,5.07322,5.07218,5.07304,9000000.0
2009-12-15 05:53:00,5.07229,5.07363,5.07229,5.07313,15000000.0
2009-12-15 05:54:00,5.07336,5.07336,5.07174,5.07185,14000000.0
2009-12-15 05:55:00,5.07275,5.07326,5.07217,5.07267,15000000.0
2009-12-15 05:56:00,5.07318,5.07338,5.07219,5.07238,23000000.0
2009-12-15 05:57:00,5.0729,5.07416,5.07193,5.07416,17000000.0
2009-12-15 05:58:00,5.07353,5.07388,5.07282,5.07308,11000000.0
2009-12-15 05:59:00,5.07188,5.07348,5.07188,5.07331,13000000.0
2009-12-15 06:00:00,5.07408,5.07415,5.07395,5.07407,18000000.0
2009-12-15 06:01:00,5.07243,5.07359,5.07243,5.07316,9000000.0
2009-12-15 06:02:00,5.07321,5.07393,5.07233,5.07233,16000000.0
2009-12-15 06:03:00,5.07397,5.07397,5.07318,5.07336,12000000.0
2009-12-15 06:04:00,5.07265,5.07374,5.07256,5.07374,17000000.0
2009-12-15 06:05:00,5.07391,5.07404,5.07364,5.07374,11000000.0
2009-12-15 06:06:00,5.07386,5.07425,5.07236,5.07353,14000000.0
2009-12-15 06:07:00,5.07393,5.07393,5.07251,5.07354,13000000.0
2009-12-15 06:08:00,5.07342,5.07385,5.07142,5.07344,13000000.0
2009-12-15 06:09:00,5.07299,5.07299,5.07214,5.07247,11000000.0
2009-12-15 06:10:00,5.0723,5.07356,5.07205,5.07344,8000000.0
2009-12-15 06:11:00,5.07271,5.07341,5.07187,5.07243,17000000.0
2009-12-15 06:12:00,5.07326,5.07371,5.0721,5.07348,13000000.0
2009-12-15 06:13:00,5.07316,5.0738,5.07263,5.07263,13000000.0
2009-12-15 06:14:00,5.07257,5.07356,5.07231,5.07231,11000000.0
2009-12-15 06:15:00,5.07217,5.07323,5.07176,5.07245,16000000.0
2009-12-15 06:16:00,5.07243,5.07315,5.07149,5.07149,13000000.0
2009-12-15 06:17:00,5.07168,5.0734,5.07168,5.0734,18000000.0
2009-12-15 06:18:00,5.07273,5.073,5.07112,5.07295,11000000.0
2009-12-15 06:19:00,5.07166,5.07281,5.07166,5.07254,7000000.0
2009-12-15 06:20:00,5.0731,5.07337,5.07158,5.07195,17000000.0
2009-12-15 06:21:00,5.0736,5.0736,5.07218,5.0727,13000000.0
2009-12-15 06:22:00,5.07302,5.07315,5.07175,5.07203,19000000.0
2009-12-15 06:23:00,5.07223,5.07344,5.07179,5.07344,19000000.0
2009-12-15 06:24:00,5.07135,5.0736,5.07135,5.07205,20000000.0
2009-12-15 06:25:00,5.07123,5.073,5.07123,5.073,8000000.0
2009-12-15 06:26:00,5.073,5.073,5.0716,5.0716,19000000.0
2009-12-15 06:27:00,5.07177,5.07273,5.07163,5.07213,12000000.0
2009-12-15 06:28:00,5.07195,5.0723,5.07095,5.07157,10000000.0
2009-12-15 06:29:00,5.0708,5.07147,5.07037,5.07037,10000000.0
2009-12-15 06:30:00,5.07105,5.0717,5.0701,5.0717,12000000.0
2009-12-15 06:31:00,5.07121,5.07205,5.07032,5.07032,15000000.0
2009-12-15 06:32:00,5.07004,5.07162,5.07002,5.07131,11000000.0
2009-12-15 06:33:00,5.07149,5.07178,5.06951,5.06951,13000000.0
2009-12-15 06:34:00,5.07099,5.07099,5.06946,5.0709,7000000.0
2009-12-15 06:35:00,5.07105,5.07138,5.06999,5.06999,11000000.0
2009-12-15 06:36:00,5.06928,5.07106,5.06928,5.07067,7000000.0
2009-12-15 06:37:00,5.07078,5.07078,5.0699,5.07055,9000000.0
2009-12-15 06:38:00,5.07115,5.07131,5.06993,5.06993,11000000.0
2009-12-15 06:39:00,5.07157,5.0716,5.07013,5.07098,14000000.0
2009-12-15 06:40:00,5.0713,5.07219,5.07081,5.07081,12000000.0
2009-12-15 06:41:00,5.07164,5.07224,5.07076,5.07183,17000000.0
2009-12-15 06:42:00,5.07144,5.07236,5.07125,5.07206,13000000.0
2009-12-15 06:43:00,5.0717,5.07216,5.07109,5.07109,11000000.0
2009-12-15 06:44:00,5.07096,5.07242,5.07083,5.07194,15000000.0
2009-12-15 06:45:00,5.0722,5.07253,5.07152,5.07246,10000000.0
2009-12-15 06:46:00,5.07249,5.07329,5.07168,5.07329,14000000.0
2009-12-15 06:47:00,5.07257,5.07357,5.07216,5.07216,10000000.0
2009-12-15 06:48:00,5.07367,5.07367,5.07191,5.07191,13000000.0
2009-12-15 06:49:00,5.0728,5.07377,5.07219,5.07293,15000000.0
2009-12-15 06:50:00,5.07325,5.07325,5.07178,5.07302,16000000.0
2009-12-15 06:51:00,5.07305,5.07328,5.07167,5.07172,14000000.0
2009-12-15 06:52:00,5.07211,5.07272,5.07164,5.0719,10000000.0
2009-12-15 06:53:00,5.0729,5.07304,5.07173,5.07233,12000000.0
2009-12-15 06:54:00,5.07077,5.07258,5.07077,5.07256,14000000.0
2009-12-15 06:55:00,5.07214,5.07305,5.07183,5.0723,18000000.0
2009-12-15 06:56:00,5.07212,5.07225,5.07043,5.07043,19000000.0
2009-12-15 06:57:00,5.07214,5.07229,5.0711,5.07193,8000000.0
2009-12-15 06:58:00,5.07193,5.07282,5.0715,5.07282,10000000.0
2009-12-15 06:59:00,5.07069,5.07225,5.07047,5.07054,17000000.0
2009-12-15 07:00:00,5.07271,5.07271,5.07159,5.07192,11000000.0
2009-12-15 07:01:00,5.07245,5.07245,5.0714,5.07152,11000000.0
2009-12-15 07:02:00,5.07209,5.07282,5.07106,5.07245,13000000.0
2009-12-15 07:03:00,5.07167,5.07343,5.07167,5.07294,12000000.0
2009-12-15 07:04:00,5.07249,5.07333,5.07195,5.07302,18000000.0
2009-12-15 07:05:00,5.07201,5.07306,5.0719,5.07225,12000000.0
2009-12-15 07:06:00,5.07248,5.07258,5.07109,5.07202,15000000.0
2009-12-15 07:07:00,5.07231,5.07329,5.07165,5.07329,11000000.0
2009-12-15 07:08:00,5.07356,5.07365,5.07228,5.07331,9000000.0
2009-12-15 07:09:00,5.07365,5.07439,5.07302,5.0735,15000000.0
2009-12-15 07:10:00,5.07326,5.0742,5.07227,5.07257,19000000.0
2009-12-15 07:11:00,5.0744,5.07459,5.07268,5.07268,9000000.0
2009-12-15 07:12:00,5.07381,5.07534,5.07313,5.07531,12000000.0
2009-12-15 07:13:00,5.07506,5.07554,5.0737,5.07551,19000000.0
2009-12-15 07:14:00,5.07441,5.07584,5.07441,5.07577,8000000.0
2009-12-15 07:15:00,5.07531,5.07603,5.07453,5.07596,16000000.0
2009-12-15 07:16:00,5.07469,5.07594,5.07452,5.07537,18000000.0
2009-12-15 07:17:00,5.07483,5.07717,5.07483,5.07651,22000000.0
2009-12-15 07:18:00,5.07712,5.07783,5.07641,5.07753,16000000.0
2009-12-15 07:19:00,5.07764,5.07764,5.07589,5.07589,17000000.0
2009-12-15 07:20:00,5.07629,5.0766,5.07485,5.07578,14000000.0
2009-12-15 07:21:00,5.07491,5.0767,5.07491,5.07665,16000000.0
2009-12-15 07:22:00,5.07712,5.07713,5.07529,5.07683,14000000.0
2009-12-15 07:23:00,5.07613,5.07669,5.07491,5.07491,17000000.0
2009-12-15 07:24:00,5.076,5.07601,5.0742,5.07507,9000000.0
2009-12-15 07:25:00,5.0756,5.07612,5.07451,5.07489,13000000.0
2009-12-15 07:26:00,5.07592,5.07655,5.07511,5.07625,13000000.0
2009-12-15 07:27:00,5.07545,5.07658,5.07521,5.07638,7000000.0
2009-12-15 07:28:00,5.07568,5.07699,5.07564,5.07564,18000000.0
2009-12-15 07:29:00,5.07479,5.07598,5.07462,5.07462,8000000.0
2009-12-15 07:30:00,5.07527,5.0761,5.07497,5.0761,16000000.0
2009-12-15 07:31:00,5.07643,5.07643,5.07503,5.07599,15000000.0
2009-12-15 07:32:00,5.07487,5.07755,5.07487,5.07708,13000000.0
2009-12-15 07:33:00,5.07679,5.07768,5.07618,5.07677,8000000.0
2009-12-15 07:34:00,5.07741,5.07797,5.07647,5.0768,11000000.0
2009-12-15 07:35:00,5.07659,5.07793,5.07609,5.07609,16000000.0
2009-12-15 07:36:00,5.07738,5.07741,5.07643,5.07718,11000000.0
2009-12-15 07:37:00,5.07761,5.07761,5.07602,5.07623,17000000.0
2009-12-15 07:38:00,5.07728,5.07795,5.07679,5.07774,9000000.0
2009-12-15 07:39:00,5.07666,5.07902,5.07663,5.07902,12000000.0
2009-12-15 07:40:00,5.0786,5.0786,5.07686,5.07817,14000000.0
2009-12-15 07:41:00,5.07797,5.07817,5.07621,5.07724,14000000.0
2009-12-15 07:42:00,5.07756,5.0784,5.07682,5.07784,8000000.0
2009-12-15 07:43:00,5.07757,5.07834,5.07701,5.07773,15000000.0
2009-12-15 07:44:00,5.07728,5.07764,5.07631,5.07739,13000000.0
2009-12-15 07:45:00,5.07699,5.07739,5.07613,5.07649,19000000.0
2009-12-15 07:46:00,5.07652,5.07706,5.07599,5.07651,11000000.0
2009-12-15 07:47:00,5.07646,5.07853,5.07646,5.0777,16000000.0
2009-12-15 07:48:00,5.07738,5.07916,5.07694,5.07873,9000000.0
2009-12-15 07:49:00,5.0789,5.07927,5.07748,5.07927,11000000.0
2009-12-15 07:50:00,5.07819,5.07931,5.07768,5.07917,11000000.0
2009-12-15 07:51:00,5.07934,5.07981,5.07804,5.07948,13000000.0
2009-12-15 07:52:00,5.0793,5.07933,5.0778,5.07933,14000000.0
2009-12-15 07:53:00,5.07923,5.07923,5.07735,5.07836,10000000.0
2009-12-15 07:54:00,5.0785,5.07894,5.07746,5.0786,17000000.0
2009-12-15 07:55:00,5.07752,5.07859,5.07732,5.07784,10000000.0
2009-12-15 07:56:00,5.07787,5.0782,5.07688,5.07752,11000000.0
2009-12-15 07:57:00,5.0783,5.07849,5.07719,5.07806,11000000.0
2009-12-15 07:58:00,5.07724,5.07876,5.077,5.07808,24000000.0
2009-12-15 07:59:00,5.07792,5.0783,5.07665,5.07665,11000000.0
2009-12-15 08:00:00,5.0772,5.07778,5.07637,5.07637,14000000.0
2009-12-15 08:01:00,5.07792,5.07814,5.07622,5.07622,15000000.0
2009-12-15 08:02:00,5.07687,5.07795,5.0766,5.07726,16000000.0
2009-12-15 08:03:00,5.07692,5.0774,5.07545,5.07545,10000000.0
2009-12-15 08:04:00,5.07633,5.07695,5.07534,5.0758,13000000.0
2009-12-15 08:05:00,5.07677,5.07733,5.07578,5.07611,18000000.0
2009-12-15 08:06:00,5.07597,5.07692,5.07534,5.07656,14000000.0
2009-12-15 08:07:00,5.07659,5.07659,5.07543,5.07605,11000000.0
2009-12-15 08:08:00,5.07641,5.07724,5.07537,5.07604,19000000.0
2009-12-15 08:09:00,5.07573,5.07668,5.07506,5.07668,9000000.0
2009-12-15 08:10:00,5.07572,5.07655,5.07542,5.07596,8000000.0
2009-12-15 08:11:00,5.07549,5.07651,5.07513,5.07624,16000000.0
2009-12-15 08:12:00,5.07589,5.07689,5.07533,5.07629,16000000.0
2009-12-15 08:13:00,5.07626,5.07697,5.07516,5.07576,15000000.0
2009-12-15 08:14:00,5.07567,5.07707,5.07528,5.07609,15000000.0
2009-12-15 08:15:00,5.07551,5.07663,5.07518,5.07556,14000000.0
2009-12-15 08:16:00,5.07532,5.07711,5.07531,5.07711,14000000.0
2009-12-15 08:17:00,5.0761,5.0766,5.07539,5.0766,15000000.0
2009-12-15 08:18:00,5.0759,5.07621,5.07474,5.07474,11000000.0
2009-12-15 08:19:00,5.07504,5.0756,5.07456,5.07456,16000000.0
2009-12-15 08:20:00,5.07595,5.07595,5.07424,5.07531,17000000.0
2009-12-15 08:21:00,5.07471,5.07677,5.07471,5.07616,15000000.0
2009-12-15 08:22:00,5.07604,5.07856,5.07604,5.07823,8000000.0
2009-12-15 08:23:00,5.07798,5.07837,5.0768,5.07825,15000000.0
2009-12-15 08:24:00,5.07811,5.07811,5.07671,5.07736,8000000.0
2009-12-15 08:25:00,5.0784,5.07906,5.07725,5.0786,17000000.0
2009-12-15 08:26:00,5.07816,5.07889,5.07729,5.0784,14000000.0
2009-12-15 08:27:00,5.07943,5.07943,5.07818,5.07901,9000000.0
2009-12-15 08:28:00,5.07884,5.07911,5.07741,5.07751,11000000.0
2009-12-15 08:29:00,5.07832,5.0798,5.0777,5.0798,15000000.0
2009-12-15 08:30:00,5.07957,5.07971,5.07817,5.07882,10000000.0
2009-12-15 08:31:00,5.07825,5.07887,5.07764,5.07847,17000000.0
2009-12-15 08:32:00,5.0788,5.0788,5.07732,5.07877,20000000.0
2009-12-15 08:33:00,5.07894,5.07924,5.07779,5.0788,7000000.0
2009-12-15 08:34:00,5.07964,5.0798,5.0781,5.07855,8000000.0
2009-12-15 08:35:00,5.0782,5.07884,5.07723,5.07731,19000000.0
2009-12-15 08:36:00,5.07883,5.07927,5.07771,5.07883,14000000.0
2009-12-15 08:37:00,5.07868,5.07868,5.07707,5.07807,12000000.0
2009-12-15 08:38:00,5.07811,5.07876,5.07773,5.07773,13000000.0
2009-12-15 08:39:00,5.0779,5.07866,5.07723,5.07859,14000000.0
2009-12-15 08:40:00,5.07707,5.0787,5.07605,5.07744,12000000.0
2009-12-15 08:41:00,5.0785,5.07883,5.07788,5.07883,11000000.0
2009-12-15 08:42:00,5.07763,5.07859,5.0774,5.07798,18000000.0
2009-12-15 08:43:00,5.07816,5.07848,5.07717,5.07717,8000000.0
2009-12-15 08:44:00,5.07814,5.07814,5.07573,5.07623,12000000.0
2009-12-15 08:45:00,5.07767,5.07873,5.07622,5.07816,20000000.0
2009-12-15 08:46:00,5.07797,5.0788,5.07797,5.07874,10000000.0
2009-12-15 08:47:00,5.07874,5.07912,5.07691,5.07912,13000000.0
2009-12-15 08:48:00,5.07793,5.07878,5.077,5.077,16000000.0
2009-12-15 08:49:00,5.07789,5.07891,5.07714,5.07839,9000000.0
2009-12-15 08:50:00,5.0778,5.07857,5.07711,5.07794,17000000.0
2009-12-15 08:51:00,5.07752,5.07821,5.07714,5.07813,8000000.0
2009-12-15 08:52:00,5.0771,5.07856,5.07666,5.07828,20000000.0
2009-12-15 08:53:00,5.07765,5.07893,5.07727,5.07727,16000000.0
2009-12-15 08:54:00,5.07869,5.07878,5.07718,5.07831,15000000.0
2009-12-15 08:55:00,5.07693,5.07821,5.07679,5.07679,12000000.0
2009-12-15 08:56:00,5.07721,5.07863,5.07697,5.07813,14000000.0
2009-12-15 08:57:00,5.07793,5.0787,5.07684,5.0783,14000000.0
2009-12-15 08:58:00,5.07815,5.07936,5.07803,5.079,15000000.0
2009-12-15 08:59:00,5.07852,5.07964,5.07785,5.07785,15000000.0
2009-12-15 09:00:00,5.07943,5.07943,5.07761,5.07815,14000000.0
2009-12-15 09:01:00,5.07851,5.07881,5.07718,5.07832,14000000.0
2009-12-15 09:02:00,5.07734,5.07806,5.07659,5.07681,17000000.0
2009-12-15 09:03:00,5.07669,5.07814,5.07636,5.07738,16000000.0
2009-12-15 09:04:00,5.07738,5.07827,5.07666,5.07827,10000000.0
2009-12-15 09:05:00,5.07743,5.07771,5.07607,5.07741,14000000.0
2009-12-15 09:06:00,5.07507,5.07676,5.07438,5.07667,14000000.0
2009-12-15 09:07:00,5.07527,5.07592,5.0746,5.0746,9000000.0
2009-12-15 09:08:00,5.0762,5.07636,5.07398,5.07544,17000000.0
2009-12-15 09:09:00,5.07528,5.07539,5.07424,5.07539,9000000.0
2009-12-15 09:10:00,5.0755,5.07577,5.07435,5.07493,12000000.0
2009-12-15 09:11:00,5.0752,5.07637,5.07436,5.07637,15000000.0
2009-12-15 09:12:00,5.07458,5.07622,5.07428,5.07568,14000000.0
2009-12-15 09:13:00,5.07624,5.07695,5.07509,5.07658,12000000.0
2009-12-15 09:14:00,5.07619,5.07678,5.07515,5.07565,13000000.0
2009-12-15 09:15:00,5.0758,5.07653,5.07485,5.07626,13000000.0
2009-12-15 09:16:00,5.07624,5.07626,5.07466,5.07599,10000000.0
2009-12-15 09:17:00,5.07566,5.07566,5.07412,5.07417,14000000.0
2009-12-15 09:18:00,5.07486,5.07692,5.07486,5.07672,16000000.0
2009-12-15 09:19:00,5.07632,5.07714,5.07549,5.07566,14000000.0
2009-12-15 09:20:00,5.07802,5.07872,5.07603,5.07861,11000000.0
2009-12-15 09:21:00,5.07843,5.07865,5.07738,5.07787,11000000.0
2009-12-15 09:22:00,5.07796,5.07796,5.07682,5.07784,18000000.0
2009-12-15 09:23:00,5.07712,5.07827,5.07636,5.07636,18000000.0
2009-12-15 09:24:00,5.07776,5.07823,5.0769,5.07795,18000000.0
2009-12-15 09:25:00,5.07747,5.07799,5.07745,5.07799,13000000.0
2009-12-15 09:26:00,5.07764,5.07782,5.07633,5.07777,13000000.0
2009-12-15 09:27:00,5.07714,5.07714,5.07575,5.07598,11000000.0
2009-12-15 09:28:00,5.07763,5.07763,5.07566,5.07629,12000000.0
2009-12-15 09:29:00,5.07687,5.07697,5.07548,5.07645,16000000.0
2009-12-15 09:30:00,5.0767,5.07761,5.07612,5.07661,11000000.0
2009-12-15 09:31:00,5.07795,5.07802,5.07669,5.07707,13000000.0
2009-12-15 09:32:00,5.07789,5.07829,5.07619,5.07793,14000000.0
2009-12-15 09:33:00,5.07817,5.07965,5.07685,5.07888,16000000.0
2009-12-15 09:34:00,5.07957,5.07957,5.07778,5.07817,13000000.0
2009-12-15 09:35:00,5.07874,5.07949,5.07826,5.07947,9000000.0
2009-12-15 09:36:00,5.08035,5.08079,5.07848,5.07895,7000000.0
2009-12-15 09:37:00,5.0798,5.0798,5.07853,5.07921,14000000.0
2009-12-15 09:38:00,5.07972,5.07972,5.07823,5.07831,18000000.0
2009-12-15 09:39:00,5.07904,5.07916,5.07737,5.07794,15000000.0
2009-12-15 09:40:00,5.07757,5.07842,5.07678,5.07825,10000000.0
2009-12-15 09:41:00,5.07753,5.07889,5.077,5.07887,14000000.0
2009-12-15 09:42:00,5.07866,5.08012,5.0785,5.07854,18000000.0
2009-12-15 09:43:00,5.08073,5.08105,5.07945,5.08048,9000000.0
2009-12-15 09:44:00,5.08084,5.08132,5.08019,5.08087,10000000.0
2009-12-15 09:45:00,5.08025,5.08101,5.07942,5.08055,10000000.0
2009-12-15 09:46:00,5.08075,5.08141,5.07933,5.08141,14000000.0
2009-12-15 09:47:00,5.0818,5.08192,5.08054,5.08073,11000000.0
2009-12-15 09:48:00,5.08198,5.08336,5.08125,5.08336,10000000.0
2009-12-15 09:49:00,5.08426,5.0849,5.08305,5.08333,13000000.0
2009-12-15 09:50:00,5.08331,5.086,5.08331,5.08539,12000000.0
2009-12-15 09:51:00,5.08531,5.08687,5.08504,5.0868,18000000.0
2009-12-15 09:52:00,5.08694,5.08764,5.08502,5.08764,12000000.0
2009-12-15 09:53:00,5.08589,5.08702,5.08509,5.08674,18000000.0
2009-12-15 09:54:00,5.08726,5.08827,5.08577,5.08732,13000000.0
2009-12-15 09:55:00,5.08781,5.0879,5.0859,5.08789,14000000.0
2009-12-15 09:56:00,5.0873,5.08772,5.08565,5.0867,16000000.0
2009-12-15 09:57:00,5.08626,5.08696,5.08546,5.08646,17000000.0
2009-12-15 09:58:00,5.08578,5.08693,5.08499,5.08619,18000000.0
2009-12-15 09:59:00,5.08672,5.08672,5.08558,5.08618,7000000.0
2009-12-15 10:00:00,5.08697,5.08903,5.08669,5.08903,13000000.0
2009-12-15 10:01:00,5.08964,5.09053,5.08822,5.09024,15000000.0
2009-12-15 10:02:00,5.08998,5.0912,5.08916,5.09119,10000000.0
2009-12-15 10:03:00,5.09104,5.09167,5.08978,5.09093,15000000.0
2009-12-15 10:04:00,5.09068,5.09099,5.08903,5.09065,13000000.0
2009-12-15 10:05:00,5.09003,5.09059,5.08887,5.09019,16000000.0
2009-12-15 10:06:00,5.08971,5.09003,5.08764,5.08764,16000000.0
2009-12-15 10:07:00,5.08925,5.09056,5.08842,5.08963,24000000.0
2009-12-15 10:08:00,5.08917,5.09079,5.08864,5.09079,13000000.0
2009-12-15 10:09:00,5.08936,5.09322,5.08936,5.09322,17000000.0
2009-12-15 10:10:00,5.09301,5.09498,5.09261,5.09405,14000000.0
2009-12-15 10:11:00,5.09375,5.0944,5.09196,5.09338,14000000.0
2009-12-15 10:12:00,5.09304,5.0944,5.09255,5.09404,9000000.0
2009-12-15 10:13:00,5.09255,5.09413,5.09214,5.09214,13000000.0
2009-12-15 10:14:00,5.0926,5.09365,5.0922,5.09307,10000000.0
2009-12-15 10:15:00,5.09447,5.09963,5.09409,5.09813,19000000.0
2009-12-15 10:16:00,5.1013,5.10148,5.0991,5.09982,11000000.0
2009-12-15 10:17:00,5.09948,5.09948,5.09775,5.09933,13000000.0
2009-12-15 10:18:00,5.09743,5.09976,5.09743,5.09827,21000000.0
2009-12-15 10:19:00,5.09843,5.09947,5.09739,5.09885,12000000.0
2009-12-15 10:20:00,5.09889,5.10237,5.09846,5.10237,8000000.0
2009-12-15 10:21:00,5.10279,5.10337,5.10022,5.1032,17000000.0
2009-12-15 10:22:00,5.10292,5.10292,5.10108,5.10232,15000000.0
2009-12-15 10:23:00,5.10182,5.10216,5.09993,5.10131,11000000.0
2009-12-15 10:24:00,5.10214,5.1022,5.09912,5.10092,13000000.0
2009-12-15 10:25:00,5.10122,5.10197,5.09982,5.10197,14000000.0
2009-12-15 10:26:00,5.10163,5.10324,5.10114,5.10265,10000000.0
2009-12-15 10:27:00,5.10084,5.10377,5.10074,5.10377,9000000.0
2009-12-15 10:28:00,5.10443,5.10513,5.10241,5.10241,11000000.0
2009-12-15 10:29:00,5.10471,5.10551,5.10366,5.10529,19000000.0
2009-12-15 10:30:00,5.10605,5.10665,5.10438,5.10659,11000000.0
2009-12-15 10:31:00,5.10628,5.10733,5.10492,5.10688,15000000.0
2009-12-15 10:32:00,5.10674,5.10674,5.10434,5.10574,9000000.0
2009-12-15 10:33:00,5.10476,5.10516,5.10332,5.10339,16000000.0
2009-12-15 10:34:00,5.10435,5.10495,5.10262,5.10495,11000000.0
2009-12-15 10:35:00,5.10512,5.10679,5.10509,5.10582,9000000.0
2009-12-15 10:36:00,5.1061,5.10648,5.10443,5.10573,13000000.0
2009-12-15 10:37:00,5.10614,5.10639,5.10456,5.10522,14000000.0
2009-12-15 10:38:00,5.10557,5.10594,5.10427,5.10427,7000000.0
2009-12-15 10:39:00,5.10428,5.10671,5.10428,5.10588,12000000.0
2009-12-15 10:40:00,5.10549,5.10569,5.10273,5.10427,17000000.0
2009-12-15 10:41:00,5.10229,5.10509,5.10213,5.10337,15000000.0
2009-12-15 10:42:00,5.10402,5.10462,5.1025,5.10386,13000000.0
2009-12-15 10:43:00,5.10362,5.10362,5.10207,5.10273,15000000.0
2009-12-15 10:44:00,5.10396,5.10442,5.10221,5.10356,11000000.0
2009-12-15 10:45:00,5.10423,5.10423,5.10233,5.10364,17000000.0
2009-12-15 10:46:00,5.10349,5.10349,5.10197,5.10281,9000000.0
2009-12-15 10:47:00,5.10408,5.10424,5.10238,5.1036,9000000.0
2009-12-15 10:48:00,5.10343,5.10387,5.10237,5.10362,11000000.0
2009-12-15 10:49:00,5.10332,5.10375,5.10236,5.10306,11000000.0
2009-12-15 10:50:00,5.10287,5.10454,5.10206,5.10454,16000000.0
2009-12-15 10:51:00,5.10496,5.10509,5.10221,5.10422,21000000.0
2009-12-15 10:52:00,5.10282,5.10437,5.10261,5.10437,8000000.0
2009-12-15 10:53:00,5.10369,5.10411,5.10195,5.10195,12000000.0
2009-12-15 10:54:00,5.10256,5.10344,5.10174,5.10288,16000000.0
2009-12-15 10:55:00,5.10225,5.10375,5.10225,5.10371,13000000.0
2009-12-15 10:56:00,5.10291,5.10416,5.10188,5.10353,16000000.0
2009-12-15 10:57:00,5.10216,5.10314,5.10191,5.10236,10000000.0
2009-12-15 10:58:00,5.10298,5.10298,5.10085,5.10252,12000000.0
2009-12-15 10:59:00,5.10255,5.10255,5.1017,5.10188,11000000.0
2009-12-15 11:00:00,5.10253,5.10355,5.10185,5.10323,13000000.0
2009-12-15 11:01:00,5.10266,5.10301,5.1015,5.10198,9000000.0
2009-12-15 11:02:00,5.10195,5.10254,5.1014,5.10221,8000000.0
2009-12-15 11:03:00,5.10236,5.10257,5.10131,5.1022,10000000.0
2009-12-15 11:04:00,5.1019,5.10204,5.10011,5.1012,12000000.0
2009-12-15 11:05:00,5.10111,5.10111,5.09898,5.0996,11000000.0
2009-12-15 11:06:00,5.1007,5.1009,5.09944,5.10032,8000000.0
2009-12-15 11:07:00,5.1009,5.10135,5.09988,5.1011,14000000.0
2009-12-15 11:08:00,5.10053,5.10108,5.10021,5.10037,18000000.0
2009-12-15 11:09:00,5.10103,5.10103,5.09848,5.10001,15000000.0
2009-12-15 11:10:00,5.10033,5.10155,5.09944,5.10025,12000000.0
2009-12-15 11:11:00,5.10094,5.1012,5.09994,5.10098,11000000.0
2009-12-15 11:12:00,5.10147,5.10221,5.1008,5.10177,8000000.0
2009-12-15 11:13:00,5.10208,5.10262,5.1004,5.10208,15000000.0
2009-12-15 11:14:00,5.10248,5.10401,5.10163,5.10387,13000000.0
2009-12-15 11:15:00,5.10472,5.10631,5.10414,5.10597,20000000.0
2009-12-15 11:16:00,5.10406,5.10633,5.10406,5.10557,15000000.0
2009-12-15 11:17:00,5.10553,5.1065,5.10505,5.10546,18000000.0
2009-12-15 11:18:00,5.10532,5.10601,5.1042,5.1042,20000000.0
2009-12-15 11:19:00,5.1049,5.10572,5.10438,5.10506,13000000.0
2009-12-15 11:20:00,5.10577,5.10589,5.10395,5.10582,20000000.0
2009-12-15 11:21:00,5.10434,5.10566,5.10324,5.10324,18000000.0
2009-12-15 11:22:00,5.10454,5.10472,5.10338,5.10458,18000000.0
2009-12-15 11:23:00,5.1046,5.10491,5.10331,5.1041,13000000.0
2009-12-15 11:24:00,5.10485,5.10536,5.10406,5.10536,9000000.0
2009-12-15 11:25:00,5.10494,5.10666,5.10463,5.10666,8000000.0
2009-12-15 11:26:00,5.10503,5.10907,5.10503,5.10907,8000000.0
2009-12-15 11:27:00,5.10828,5.1097,5.10821,5.1097,7000000.0
2009-12-15 11:28:00,5.10962,5.11008,5.10851,5.10936,14000000.0
2009-12-15 11:29:00,5.10998,5.11167,5.10915,5.11009,16000000.0
2009-12-15 11:30:00,5.11043,5.11242,5.11043,5.11242,7000000.0
2009-12-15 11:31:00,5.11182,5.11184,5.10973,5.11111,15000000.0
2009-12-15 11:32:00,5.10943,5.11347,5.10943,5.11347,10000000.0
2009-12-15 11:33:00,5.11392,5.11416,5.11247,5.11313,8000000.0
2009-12-15 11:34:00,5.11312,5.11375,5.11277,5.11329,11000000.0
2009-12-15 11:35:00,5.11312,5.1133,5.11117,5.11121,15000000.0
2009-12-15 11:36:00,5.11046,5.11211,5.1104,5.11201,14000000.0
2009-12-15 11:37:00,5.11201,5.11201,5.11005,5.11063,11000000.0
2009-12-15 11:38:00,5.11005,5.11084,5.10938,5.11031,12000000.0
2009-12-15 11:39:00,5.11012,5.11026,5.1087,5.10981,13000000.0
2009-12-15 11:40:00,5.10864,5.10916,5.10788,5.10916,8000000.0
2009-12-15 11:41:00,5.10935,5.1096,5.10762,5.10876,13000000.0
2009-12-15 11:42:00,5.10717,5.10899,5.10717,5.10821,18000000.0
2009-12-15 11:43:00,5.10818,5.10895,5.10722,5.10803,13000000.0
2009-12-15 11:44:00,5.10908,5.11062,5.10816,5.11025,14000000.0
2009-12-15 11:45:00,5.11033,5.11033,5.1084,5.10925,12000000.0
2009-12-15 11:46:00,5.10965,5.1098,5.1082,5.10943,14000000.0
2009-12-15 11:47:00,5.11018,5.11128,5.10939,5.10944,15000000.0
2009-12-15 11:48:00,5.11051,5.11055,5.10847,5.10867,9000000.0
2009-12-15 11:49:00,5.10919,5.10961,5.10769,5.10808,14000000.0
2009-12-15 11:50:00,5.10829,5.10836,5.10649,5.10822,17000000.0
2009-12-15 11:51:00,5.10809,5.10857,5.10701,5.10701,15000000.0
2009-12-15 11:52:00,5.10843,5.10854,5.10692,5.10838,15000000.0
2009-12-15 11:53:00,5.10787,5.10835,5.10623,5.10751,14000000.0
2009-12-15 11:54:00,5.10788,5.10807,5.10624,5.10624,9000000.0
2009-12-15 11:55:00,5.10764,5.10769,5.10635,5.10704,11000000.0
2009-12-15 11:56:00,5.1069,5.10865,5.10612,5.1083,13000000.0
2009-12-15 11:57:00,5.10968,5.11056,5.10837,5.10861,13000000.0
2009-12-15 11:58:00,5.10851,5.10993,5.10801,5.10989,12000000.0
2009-12-15 11:59:00,5.10935,5.1118,5.10917,5.1118,12000000.0
2009-12-15 12:00:00,5.11225,5.11382,5.11093,5.11357,12000000.0
2009-12-15 12:01:00,5.11565,5.11717,5.11328,5.11569,22000000.0
2009-12-15 12:02:00,5.11645,5.11651,5.11433,5.11433,10000000.0
2009-12-15 12:03:00,5.11455,5.11483,5.11329,5.11479,18000000.0
2009-12-15 12:04:00,5.11325,5.11459,5.11318,5.11459,12000000.0
2009-12-15 12:05:00,5.11461,5.11496,5.11314,5.11474,15000000.0
2009-12-15 12:06:00,5.11455,5.11455,5.11288,5.11335,14000000.0
2009-12-15 12:07:00,5.11361,5.11409,5.1111,5.1129,15000000.0
2009-12-15 12:08:00,5.11145,5.11308,5.11145,5.11304,19000000.0
2009-12-15 12:09:00,5.11204,5.11324,5.11171,5.11324,12000000.0
2009-12-15 12:10:00,5.1129,5.11539,5.11287,5.11539,23000000.0
2009-12-15 12:11:00,5.1152,5.1152,5.1124,5.1124,21000000.0
2009-12-15 12:12:00,5.11237,5.11417,5.11234,5.11317,9000000.0
2009-12-15 12:13:00,5.1131,5.11431,5.11194,5.11325,13000000.0
2009-12-15 12:14:00,5.11552,5.1156,5.11403,5.11502,15000000.0
2009-12-15 12:15:00,5.11503,5.11569,5.11418,5.11479,14000000.0
2009-12-15 12:16:00,5.11434,5.11488,5.11274,5.11369,16000000.0
2009-12-15 12:17:00,5.11277,5.11355,5.11148,5.11278,13000000.0
2009-12-15 12:18:00,5.11356,5.11356,5.11086,5.11237,9000000.0
2009-12-15 12:19:00,5.11229,5.11229,5.11016,5.11109,10000000.0
2009-12-15 12:20:00,5.11161,5.11181,5.11038,5.11124,7000000.0
2009-12-15 12:21:00,5.10997,5.11003,5.10773,5.11003,13000000.0
2009-12-15 12:22:00,5.11004,5.11004,5.10835,5.1088,10000000.0
2009-12-15 12:23:00,5.10868,5.10938,5.10721,5.10819,10000000.0
2009-12-15 12:24:00,5.10987,5.11024,5.1082,5.1082,12000000.0
2009-12-15 12:25:00,5.10993,5.11064,5.10875,5.10966,12000000.0
2009-12-15 12:26:00,5.10933,5.11032,5.1076,5.10905,20000000.0
2009-12-15 12:27:00,5.10904,5.10904,5.10726,5.10786,12000000.0
2009-12-15 12:28:00,5.10767,5.10874,5.10649,5.10874,14000000.0
2009-12-15 12:29:00,5.10821,5.10858,5.1076,5.10858,10000000.0
2009-12-15 12:30:00,5.1085,5.10878,5.10684,5.10711,19000000.0
2009-12-15 12:31:00,5.10775,5.10806,5.10695,5.10805,11000000.0
2009-12-15 12:32:00,5.10809,5.10888,5.10735,5.10888,10000000.0
2009-12-15 12:33:00,5.10879,5.10964,5.10787,5.10939,15000000.0
2009-12-15 12:34:00,5.10945,5.10992,5.10793,5.10967,16000000.0
2009-12-15 12:35:00,5.10982,5.10991,5.10856,5.10987,10000000.0
2009-12-15 12:36:00,5.10931,5.11019,5.10881,5.11019,11000000.0
2009-12-15 12:37:00,5.11066,5.11069,5.1094,5.11069,10000000.0
2009-12-15 12:38:00,5.11103,5.11159,5.10948,5.11159,14000000.0
2009-12-15 12:39:00,5.11144,5.11234,5.11006,5.11137,14000000.0
2009-12-15 12:40:00,5.11188,5.11303,5.11148,5.11294,11000000.0
2009-12-15 12:41:00,5.11284,5.11286,5.11118,5.11286,12000000.0
2009-12-15 12:42:00,5.11184,5.11256,5.11127,5.11165,14000000.0
2009-12-15 12:43:00,5.11288,5.11394,5.11175,5.11381,15000000.0
2009-12-15 12:44:00,5.11307,5.11339,5.11158,5.11241,16000000.0
2009-12-15 12:45:00,5.11182,5.11307,5.11124,5.11124,10000000.0
2009-12-15 12:46:00,5.11217,5.1133,5.11158,5.11326,12000000.0
2009-12-15 12:47:00,5.11341,5.11393,5.11208,5.11364,13000000.0
2009-12-15 12:48:00,5.1123,5.11349,5.11202,5.11282,12000000.0
2009-12-15 12:49:00,5.11273,5.11316,5.1108,5.11193,14000000.0
2009-12-15 12:50:00,5.11083,5.11185,5.11053,5.11185,9000000.0
2009-12-15 12:51:00,5.11215,5.11229,5.11036,5.11047,10000000.0
2009-12-15 12:52:00,5.11241,5.11241,5.11085,5.11196,22000000.0
2009-12-15 12:53:00,5.11191,5.11221,5.11073,5.11221,14000000.0
2009-12-15 12:54:00,5.11208,5.11208,5.10999,5.11006,13000000.0
2009-12-15 12:55:00,5.10986,5.11193,5.10929,5.11026,21000000.0
2009-12-15 12:56:00,5.11185,5.11201,5.10978,5.11201,18000000.0
2009-12-15 12:57:00,5.1118,5.1118,5.10862,5.10921,7000000.0
2009-12-15 12:58:00,5.10932,5.10952,5.10739,5.10891,12000000.0
2009-12-15 12:59:00,5.10876,5.10966,5.10677,5.10896,18000000.0
2009-12-15 13:00:00,5.10978,5.11186,5.10907,5.11186,14000000.0
2009-12-15 13:01:00,5.11279,5.11352,5.11196,5.11232,11000000.0
2009-12-15 13:02:00,5.1119,5.11341,5.11121,5.11219,15000000.0
2009-12-15 13:03:00,5.11255,5.11308,5.11123,5.11221,15000000.0
2009-12-15 13:04:00,5.1109,5.11266,5.1109,5.1119,16000000.0
2009-12-15 13:05:00,5.11096,5.11163,5.11055,5.11158,9000000.0
2009-12-15 13:06:00,5.11047,5.11174,5.1101,5.11147,13000000.0
2009-12-15 13:07:00,5.11033,5.11078,5.10844,5.10963,13000000.0
2009-12-15 13:08:00,5.10997,5.11025,5.10817,5.11001,10000000.0
2009-12-15 13:09:00,5.10855,5.11017,5.10855,5.11017,15000000.0
2009-12-15 13:10:00,5.10887,5.11048,5.10859,5.1102,12000000.0
2009-12-15 13:11:00,5.11028,5.11028,5.10908,5.1102,12000000.0
2009-12-15 13:12:00,5.1098,5.11025,5.10873,5.10983,12000000.0
2009-12-15 13:13:00,5.10861,5.10998,5.10861,5.10982,11000000.0
2009-12-15 13:14:00,5.11005,5.11005,5.10832,5.10941,9000000.0
2009-12-15 13:15:00,5.1094,5.10973,5.10853,5.10971,15000000.0
2009-12-15 13:16:00,5.1097,5.10987,5.10855,5.10949,15000000.0
2009-12-15 13:17:00,5.1094,5.11004,5.10822,5.10959,17000000.0
2009-12-15 13:18:00,5.10911,5.11017,5.1088,5.10999,15000000.0
2009-12-15 13:19:00,5.10933,5.11056,5.1086,5.10938,15000000.0
2009-12-15 13:20:00,5.11005,5.1102,5.10895,5.10901,19000000.0
2009-12-15 13:21:00,5.10906,5.11044,5.10901,5.10901,10000000.0
2009-12-15 13:22:00,5.10914,5.11053,5.10895,5.11053,8000000.0
2009-12-15 13:23:00,5.11001,5.11062,5.10952,5.10993,15000000.0
2009-12-15 13:24:00,5.1092,5.11068,5.1092,5.10951,11000000.0
2009-12-15 13:25:00,5.11004,5.11062,5.10935,5.11062,9000000.0
2009-12-15 13:26:00,5.10931,5.11013,5.10906,5.10977,8000000.0
2009-12-15 13:27:00,5.11053,5.11081,5.1089,5.1101,15000000.0
2009-12-15 13:28:00,5.1089,5.11053,5.1089,5.1098,17000000.0
2009-12-15 13:29:00,5.11064,5.11068,5.10945,5.10984,11000000.0
2009-12-15 13:30:00,5.11049,5.11117,5.10903,5.11091,21000000.0
2009-12-15 13:31:00,5.10873,5.11029,5.10864,5.10934,11000000.0
2009-12-15 13:32:00,5.10957,5.11014,5.10894,5.10964,10000000.0
2009-12-15 13:33:00,5.11006,5.11006,5.10823,5.10933,8000000.0
2009-12-15 13:34:00,5.10822,5.10958,5.10784,5.10891,15000000.0
2009-12-15 13:35:00,5.10845,5.10861,5.10708,5.10861,13000000.0
2009-12-15 13:36:00,5.10846,5.10879,5.10753,5.10879,11000000.0
2009-12-15 13:37:00,5.10865,5.10872,5.10763,5.10837,8000000.0
2009-12-15 13:38:00,5.10715,5.10882,5.10715,5.10882,13000000.0
2009-12-15 13:39:00,5.10889,5.10889,5.10777,5.10805,7000000.0
2009-12-15 13:40:00,5.10845,5.10878,5.10749,5.10853,12000000.0
2009-12-15 13:41:00,5.10767,5.10887,5.10724,5.10825,15000000.0
2009-12-15 13:42:00,5.10894,5.1091,5.1074,5.1091,22000000.0
2009-12-15 13:43:00,5.10762,5.10952,5.10762,5.10856,13000000.0
2009-12-15 13:44:00,5.10857,5.10956,5.1079,5.1091,14000000.0
2009-12-15 13:45:00,5.10967,5.11009,5.10884,5.11009,7000000.0
2009-12-15 13:46:00,5.10824,5.10913,5.10756,5.1087,11000000.0
2009-12-15 13:47:00,5.10856,5.10973,5.10781,5.10851,11000000.0
2009-12-15 13:48:00,5.10709,5.10867,5.10584,5.10584,14000000.0
2009-12-15 13:49:00,5.10659,5.10738,5.10531,5.10654,13000000.0
2009-12-15 13:50:00,5.10575,5.10705,5.10555,5.10705,12000000.0
2009-12-15 13:51:00,5.10755,5.10762,5.10597,5.10753,11000000.0
2009-12-15 13:52:00,5.10694,5.10827,5.10624,5.10827,9000000.0
2009-12-15 13:53:00,5.10857,5.10939,5.10749,5.10939,11000000.0
2009-12-15 13:54:00,5.10992,5.10992,5.10802,5.10884,17000000.0
2009-12-15 13:55:00,5.10897,5.10911,5.1074,5.10786,22000000.0
2009-12-15 13:56:00,5.10755,5.10879,5.10682,5.10879,13000000.0
2009-12-15 13:57:00,5.10842,5.1089,5.10612,5.10766,19000000.0
2009-12-15 13:58:00,5.10744,5.1081,5.10701,5.10808,11000000.0
2009-12-15 13:59:00,5.1077,5.10909,5.10756,5.10894,7000000.0
2009-12-15 14:00:00,5.1091,5.10933,5.10691,5.10867,9000000.0
2009-12-15 14:01:00,5.10873,5.10873,5.10713,5.10787,7000000.0
2009-12-15 14:02:00,5.10855,5.10913,5.10752,5.10886,13000000.0
2009-12-15 14:03:00,5.10745,5.10864,5.10714,5.1086,17000000.0
2009-12-15 14:04:00,5.10863,5.10877,5.10751,5.10847,13000000.0
2009-12-15 14:05:00,5.10791,5.10964,5.10776,5.10818,8000000.0
2009-12-15 14:06:00,5.10924,5.10946,5.10852,5.10898,10000000.0
2009-12-15 14:07:00,5.10921,5.10985,5.10848,5.10848,10000000.0
2009-12-15 14:08:00,5.11064,5.11117,5.10899,5.11117,14000000.0
2009-12-15 14:09:00,5.11125,5.11203,5.11018,5.11198,16000000.0
2009-12-15 14:10:00,5.11195,5.11195,5.11001,5.11121,12000000.0
2009-12-15 14:11:00,5.11074,5.1125,5.10976,5.1125,14000000.0
2009-12-15 14:12:00,5.11237,5.11237,5.11032,5.11102,13000000.0
2009-12-15 14:13:00,5.11188,5.11188,5.11023,5.11082,11000000.0
2009-12-15 14:14:00,5.11084,5.11164,5.10997,5.11164,14000000.0
2009-12-15 14:15:00,5.11165,5.112,5.11027,5.11182,11000000.0
2009-12-15 14:16:00,5.11043,5.11288,5.11043,5.11112,11000000.0
2009-12-15 14:17:00,5.11243,5.11243,5.11077,5.11153,14000000.0
2009-12-15 14:18:00,5.11126,5.11263,5.11095,5.1123,11000000.0
2009-12-15 14:19:00,5.1134,5.1134,5.11156,5.11287,8000000.0
2009-12-15 14:20:00,5.11224,5.11243,5.11092,5.11092,10000000.0
2009-12-15 14:21:00,5.11089,5.11187,5.11009,5.11131,14000000.0
2009-12-15 14:22:00,5.11069,5.11311,5.10989,5.11268,17000000.0
2009-12-15 14:23:00,5.11265,5.11336,5.11139,5.11336,8000000.0
2009-12-15 14:24:00,5.11412,5.11497,5.11288,5.114,16000000.0
2009-12-15 14:25:00,5.11478,5.11557,5.11399,5.11557,11000000.0
2009-12-15 14:26:00,5.11525,5.11596,5.11447,5.11483,14000000.0
2009-12-15 14:27:00,5.11442,5.11511,5.11377,5.11511,8000000.0
2009-12-15 14:28:00,5.11488,5.1154,5.11362,5.11434,11000000.0
2009-12-15 14:29:00,5.11571,5.11576,5.11438,5.11508,11000000.0
2009-12-15 14:30:00,5.11577,5.11577,5.11411,5.11411,14000000.0
2009-12-15 14:31:00,5.11672,5.11753,5.11539,5.11629,15000000.0
2009-12-15 14:32:00,5.1156,5.11673,5.11528,5.11586,9000000.0
2009-12-15 14:33:00,5.11659,5.11659,5.11391,5.11391,12000000.0
2009-12-15 14:34:00,5.11522,5.11522,5.11292,5.11454,12000000.0
2009-12-15 14:35:00,5.1144,5.1144,5.11244,5.11253,18000000.0
2009-12-15 14:36:00,5.11328,5.11509,5.11254,5.11482,12000000.0
2009-12-15 14:37:00,5.115,5.11522,5.11373,5.11502,12000000.0
2009-12-15 14:38:00,5.11365,5.11457,5.11307,5.11325,24000000.0
2009-12-15 14:39:00,5.11324,5.11444,5.1128,5.11427,12000000.0
2009-12-15 14:40:00,5.11367,5.11473,5.11232,5.11473,15000000.0
2009-12-15 14:41:00,5.1132,5.11454,5.11303,5.11454,17000000.0
2009-12-15 14:42:00,5.11382,5.11399,5.1126,5.11397,15000000.0
2009-12-15 14:43:00,5.11363,5.11519,5.11306,5.11519,9000000.0
2009-12-15 14:44:00,5.11552,5.1157,5.11365,5.11419,7000000.0
2009-12-15 14:45:00,5.11451,5.11488,5.11324,5.11488,17000000.0
2009-12-15 14:46:00,5.11504,5.11564,5.11376,5.11496,14000000.0
2009-12-15 14:47:00,5.11428,5.11481,5.11262,5.11335,16000000.0
2009-12-15 14:48:00,5.113,5.11474,5.113,5.11474,12000000.0
2009-12-15 14:49:00,5.11461,5.11461,5.11245,5.11402,20000000.0
2009-12-15 14:50:00,5.11401,5.11412,5.11276,5.11276,12000000.0
2009-12-15 14:51:00,5.11345,5.11413,5.11206,5.11334,12000000.0
2009-12-15 14:52:00,5.11183,5.1131,5.11172,5.1131,22000000.0
2009-12-15 14:53:00,5.11291,5.11445,5.11206,5.11264,17000000.0
2009-12-15 14:54:00,5.11395,5.11456,5.11253,5.11447,14000000.0
2009-12-15 14:55:00,5.11453,5.11483,5.11324,5.11405,20000000.0
2009-12-15 14:56:00,5.11443,5.11465,5.11346,5.11373,22000000.0
2009-12-15 14:57:00,5.11436,5.11436,5.11302,5.11412,10000000.0
2009-12-15 14:58:00,5.11421,5.11445,5.11269,5.11269,17000000.0
2009-12-15 14:59:00,5.11464,5.11464,5.113,5.11345,12000000.0
2009-12-15 15:00:00,5.11486,5.11669,5.1139,5.11418,14000000.0
2009-12-15 15:01:00,5.11321,5.115,5.11282,5.11301,16000000.0
2009-12-15 15:02:00,5.1132,5.11354,5.11157,5.11306,13000000.0
2009-12-15 15:03:00,5.11196,5.112,5.11057,5.11151,7000000.0
2009-12-15 15:04:00,5.11113,5.11113,5.10944,5.10954,12000000.0
2009-12-15 15:05:00,5.11048,5.11182,5.10945,5.11127,20000000.0
2009-12-15 15:06:00,5.11158,5.1128,5.11065,5.1128,9000000.0
2009-12-15 15:07:00,5.11228,5.11258,5.11105,5.11105,9000000.0
2009-12-15 15:08:00,5.11236,5.11265,5.11085,5.11265,14000000.0
2009-12-15 15:09:00,5.11258,5.1132,5.11089,5.11138,14000000.0
2009-12-15 15:10:00,5.11177,5.11337,5.11163,5.11173,15000000.0
2009-12-15 15:11:00,5.11223,5.11342,5.11183,5.11333,10000000.0
2009-12-15 15:12:00,5.11338,5.11338,5.11145,5.11273,10000000.0
2009-12-15 15:13:00,5.11226,5.11269,5.11073,5.11269,20000000.0
2009-12-15 15:14:00,5.11245,5.11306,5.11135,5.11217,10000000.0
2009-12-15 15:15:00,5.11163,5.11319,5.11101,5.11319,13000000.0
2009-12-15 15:16:00,5.11265,5.11293,5.11136,5.11263,11000000.0
2009-12-15 15:17:00,5.11175,5.11278,5.11118,5.11214,17000000.0
2009-12-15 15:18:00,5.11278,5.1128,5.11079,5.11233,11000000.0
2009-12-15 15:19:00,5.11229,5.11293,5.11178,5.11256,18000000.0
2009-12-15 15:20:00,5.11259,5.11309,5.11135,5.11295,14000000.0
2009-12-15 15:21:00,5.11138,5.114,5.11138,5.114,15000000.0
2009-12-15 15:22:00,5.11428,5.11446,5.11325,5.11442,8000000.0
2009-12-15 15:23:00,5.11253,5.11418,5.11212,5.11376,15000000.0
2009-12-15 15:24:00,5.11296,5.11397,5.11184,5.11347,12000000.0
2009-12-15 15:25:00,5.11221,5.11346,5.11169,5.1118,12000000.0
2009-12-15 15:26:00,5.113,5.11414,5.11216,5.11411,15000000.0
2009-12-15 15:27:00,5.11368,5.11404,5.11258,5.11368,12000000.0
2009-12-15 15:28:00,5.11329,5.11379,5.11201,5.11346,12000000.0
2009-12-15 15:29:00,5.11264,5.11409,5.11251,5.11409,10000000.0
2009-12-15 15:30:00,5.11316,5.11663,5.11269,5.11595,12000000.0
2009-12-15 15:31:00,5.11621,5.11654,5.11491,5.11618,19000000.0
2009-12-15 15:32:00,5.11488,5.11488,5.11204,5.11251,7000000.0
2009-12-15 15:33:00,5.11215,5.11439,5.11115,5.11439,7000000.0
2009-12-15 15:34:00,5.11401,5.11518,5.11252,5.11518,12000000.0
2009-12-15 15:35:00,5.11485,5.11674,5.114,5.11429,17000000.0
2009-12-15 15:36:00,5.11393,5.11554,5.11361,5.11414,11000000.0
2009-12-15 15:37:00,5.11574,5.11574,5.11374,5.11439,14000000.0
2009-12-15 15:38:00,5.11439,5.11504,5.1136,5.11458,20000000.0
2009-12-15 15:39:00,5.11499,5.11548,5.11375,5.11403,8000000.0
2009-12-15 15:40:00,5.11381,5.11602,5.11362,5.11602,11000000.0
2009-12-15 15:41:00,5.11545,5.11781,5.11494,5.11727,10000000.0
2009-12-15 15:42:00,5.11697,5.11733,5.11547,5.11547,13000000.0
2009-12-15 15:43:00,5.11618,5.11648,5.11367,5.11493,14000000.0
2009-12-15 15:44:00,5.11528,5.11573,5.11415,5.1154,8000000.0
2009-12-15 15:45:00,5.11463,5.11501,5.11366,5.11492,10000000.0
2009-12-15 15:46:00,5.11465,5.11465,5.11285,5.11306,12000000.0
2009-12-15 15:47:00,5.11325,5.11393,5.11219,5.11337,18000000.0
2009-12-15 15:48:00,5.11308,5.11399,5.11174,5.11311,9000000.0
2009-12-15 15:49:00,5.11409,5.11462,5.1125,5.11462,14000000.0
2009-12-15 15:50:00,5.11337,5.1139,5.11159,5.11159,18000000.0
2009-12-15 15:51:00,5.1124,5.11243,5.11116,5.11159,8000000.0
2009-12-15 15:52:00,5.10992,5.11095,5.10992,5.11056,11000000.0
2009-12-15 15:53:00,5.11085,5.11159,5.10912,5.1107,15000000.0
2009-12-15 15:54:00,5.11164,5.11164,5.10948,5.11052,9000000.0
2009-12-15 15:55:00,5.11009,5.1105,5.10877,5.10957,9000000.0
2009-12-15 15:56:00,5.10985,5.11112,5.10947,5.11004,11000000.0
2009-12-15 15:57:00,5.11119,5.11234,5.10991,5.111,15000000.0
2009-12-15 15:58:00,5.11167,5.11311,5.11089,5.11182,13000000.0
2009-12-15 15:59:00,5.11276,5.1129,5.11071,5.11204,15000000.0
2009-12-15 16:00:00,5.1124,5.1124,5.11021,5.11177,11000000.0
2009-12-15 16:01:00,5.11198,5.11237,5.10977,5.11164,14000000.0
2009-12-15 16:02:00,5.10988,5.11037,5.10775,5.10804,11000000.0
2009-12-15 16:03:00,5.10682,5.10788,5.10658,5.10747,8000000.0
2009-12-15 16:04:00,5.10818,5.10962,5.10776,5.10916,8000000.0
2009-12-15 16:05:00,5.10981,5.10981,5.10715,5.10853,8000000.0
2009-12-15 16:06:00,5.10768,5.10911,5.10732,5.10872,16000000.0
2009-12-15 16:07:00,5.10858,5.10858,5.10652,5.10771,18000000.0
2009-12-15 16:08:00,5.10752,5.10846,5.10621,5.10664,14000000.0
2009-12-15 16:09:00,5.10849,5.10849,5.10705,5.10836,12000000.0
2009-12-15 16:10:00,5.1066,5.10854,5.1066,5.1078,10000000.0
2009-12-15 16:11:00,5.10766,5.10846,5.1074,5.10846,13000000.0
2009-12-15 16:12:00,5.10917,5.10929,5.107,5.10904,16000000.0
2009-12-15 16:13:00,5.10957,5.10982,5.10824,5.10874,7000000.0
2009-12-15 16:14:00,5.10968,5.10968,5.10793,5.10947,16000000.0
2009-12-15 16:15:00,5.10903,5.11001,5.10798,5.10842,15000000.0
2009-12-15 16:16:00,5.10978,5.11006,5.10756,5.10926,17000000.0
2009-12-15 16:17:00,5.10921,5.10972,5.10722,5.10722,10000000.0
2009-12-15 16:18:00,5.10724,5.10878,5.10687,5.10827,10000000.0
2009-12-15 16:19:00,5.10611,5.1078,5.10548,5.10631,12000000.0
2009-12-15 16:20:00,5.10616,5.10616,5.10346,5.10501,11000000.0
2009-12-15 16:21:00,5.10494,5.10497,5.10361,5.10494,8000000.0
2009-12-15 16:22:00,5.10485,5.10584,5.10402,5.10573,16000000.0
2009-12-15 16:23:00,5.10422,5.10539,5.10386,5.10534,11000000.0
2009-12-15 16:24:00,5.10459,5.1052,5.103,5.10483,14000000.0
2009-12-15 16:25:00,5.10269,5.10642,5.10269,5.10642,13000000.0
2009-12-15 16:26:00,5.10585,5.10585,5.10375,5.10545,16000000.0
2009-12-15 16:27:00,5.10609,5.10678,5.10496,5.10621,20000000.0
2009-12-15 16:28:00,5.10632,5.10698,5.10436,5.10698,12000000.0
2009-12-15 16:29:00,5.1062,5.1062,5.10495,5.10512,13000000.0
2009-12-15 16:30:00,5.10648,5.10667,5.10504,5.10646,17000000.0
2009-12-15 16:31:00,5.10622,5.10663,5.10439,5.10439,13000000.0
2009-12-15 16:32:00,5.10526,5.10545,5.10437,5.10532,10000000.0
2009-12-15 16:33:00,5.10517,5.10547,5.10416,5.10547,15000000.0
2009-12-15 16:34:00,5.10548,5.1061,5.10465,5.10606,9000000.0
2009-12-15 16:35:00,5.10649,5.10706,5.10507,5.1058,18000000.0
2009-12-15 16:36:00,5.10534,5.1062,5.10449,5.10599,8000000.0
2009-12-15 16:37:00,5.10575,5.10582,5.10383,5.10572,22000000.0
2009-12-15 16:38:00,5.10567,5.10567,5.10336,5.10543,14000000.0
2009-12-15 16:39:00,5.10468,5.10564,5.10432,5.10522,14000000.0
2009-12-15 16:40:00,5.1049,5.10525,5.10375,5.10452,17000000.0
2009-12-15 16:41:00,5.10455,5.1051,5.10347,5.10347,9000000.0
2009-12-15 16:42:00,5.10476,5.10564,5.10312,5.10559,13000000.0
2009-12-15 16:43:00,5.10428,5.10623,5.10411,5.10623,13000000.0
2009-12-15 16:44:00,5.10598,5.10696,5.10476,5.106,11000000.0
2009-12-15 16:45:00,5.10559,5.10565,5.10422,5.10562,18000000.0
2009-12-15 16:46:00,5.1058,5.10641,5.10507,5.10609,11000000.0
2009-12-15 16:47:00,5.10613,5.10613,5.1042,5.10537,15000000.0
2009-12-15 16:48:00,5.10529,5.1057,5.10471,5.1055,7000000.0
2009-12-15 16:49:00,5.10396,5.10608,5.10396,5.10608,16000000.0
2009-12-15 16:50:00,5.1061,5.10659,5.10521,5.10521,9000000.0
2009-12-15 16:51:00,5.10574,5.10686,5.10467,5.10653,22000000.0
2009-12-15 16:52:00,5.10656,5.10699,5.10569,5.10651,11000000.0
2009-12-15 16:53:00,5.10769,5.10792,5.10695,5.10758,12000000.0
2009-12-15 16:54:00,5.10808,5.10808,5.10571,5.10718,17000000.0
2009-12-15 16:55:00,5.10675,5.10742,5.10591,5.10724,15000000.0
2009-12-15 16:56:00,5.10785,5.10785,5.10596,5.10596,11000000.0
2009-12-15 16:57:00,5.10637,5.10762,5.10621,5.10629,8000000.0
2009-12-15 16:58:00,5.10603,5.10883,5.10603,5.10774,12000000.0
2009-12-15 16:59:00,5.10947,5.10975,5.10745,5.10974,15000000.0
2009-12-15 17:00:00,5.11002,5.11018,5.10854,5.10854,10000000.0
2009-12-15 17:01:00,5.10863,5.10879,5.10743,5.10823,10000000.0
2009-12-15 17:02:00,5.10744,5.10856,5.10744,5.10754,8000000.0
2009-12-15 17:03:00,5.10894,5.10894,5.1076,5.10828,11000000.0
2009-12-15 17:04:00,5.10831,5.10831,5.10653,5.10669,10000000.0
2009-12-15 17:05:00,5.10734,5.10895,5.10643,5.10718,18000000.0
2009-12-15 17:06:00,5.10887,5.10937,5.10804,5.10906,9000000.0
2009-12-15 17:07:00,5.10929,5.10929,5.10741,5.10911,20000000.0
2009-12-15 17:08:00,5.109,5.10973,5.10836,5.10849,11000000.0
2009-12-15 17:09:00,5.10945,5.11012,5.10816,5.11012,14000000.0
2009-12-15 17:10:00,5.10938,5.11022,5.10839,5.10843,10000000.0
2009-12-15 17:11:00,5.10984,5.11015,5.10851,5.11012,12000000.0
2009-12-15 17:12:00,5.10991,5.11036,5.10879,5.11036,7000000.0
2009-12-15 17:13:00,5.10994,5.10994,5.10743,5.10889,13000000.0
2009-12-15 17:14:00,5.10728,5.10905,5.10681,5.10868,13000000.0
2009-12-15 17:15:00,5.10786,5.10796,5.10639,5.10796,12000000.0
2009-12-15 17:16:00,5.10741,5.10747,5.10538,5.1061,13000000.0
2009-12-15 17:17:00,5.10511,5.10583,5.10376,5.10376,12000000.0
2009-12-15 17:18:00,5.10535,5.10583,5.1042,5.1051,15000000.0
2009-12-15 17:19:00,5.10564,5.10595,5.10456,5.10576,10000000.0
2009-12-15 17:20:00,5.10604,5.10614,5.10385,5.10523,13000000.0
2009-12-15 17:21:00,5.1048,5.1048,5.10166,5.10413,17000000.0
2009-12-15 17:22:00,5.10404,5.10404,5.10232,5.10383,15000000.0
2009-12-15 17:23:00,5.10402,5.10402,5.10212,5.10304,10000000.0
2009-12-15 17:24:00,5.10245,5.10248,5.09991,5.10248,17000000.0
2009-12-15 17:25:00,5.10268,5.10299,5.10143,5.10287,11000000.0
2009-12-15 17:26:00,5.10259,5.1034,5.10194,5.1034,12000000.0
2009-12-15 17:27:00,5.10347,5.10513,5.1027,5.10489,9000000.0
2009-12-15 17:28:00,5.10452,5.10488,5.10314,5.10456,16000000.0
2009-12-15 17:29:00,5.10442,5.10447,5.10264,5.10401,9000000.0
2009-12-15 17:30:00,5.10433,5.10433,5.10187,5.10291,11000000.0
2009-12-15 17:31:00,5.10203,5.10393,5.1016,5.10319,13000000.0
2009-12-15 17:32:00,5.10394,5.104,5.10199,5.10267,13000000.0
2009-12-15 17:33:00,5.10293,5.10385,5.10207,5.10385,11000000.0
2009-12-15 17:34:00,5.10449,5.10466,5.10254,5.10266,12000000.0
2009-12-15 17:35:00,5.1046,5.1046,5.10259,5.10388,13000000.0
2009-12-15 17:36:00,5.1039,5.10465,5.10268,5.1028,14000000.0
2009-12-15 17:37:00,5.10422,5.10425,5.1029,5.10425,10000000.0
2009-12-15 17:38:00,5.10376,5.10389,5.10165,5.10269,7000000.0
2009-12-15 17:39:00,5.10329,5.10329,5.10181,5.10244,16000000.0
2009-12-15 17:40:00,5.10306,5.10306,5.10182,5.10239,17000000.0
2009-12-15 17:41:00,5.10253,5.10319,5.10133,5.10308,16000000.0
2009-12-15 17:42:00,5.10281,5.10329,5.10178,5.10277,16000000.0
2009-12-15 17:43:00,5.10304,5.10304,5.1012,5.10283,17000000.0
2009-12-15 17:44:00,5.1028,5.10283,5.1013,5.10157,8000000.0
2009-12-15 17:45:00,5.10289,5.10297,5.10192,5.10192,11000000.0
2009-12-15 17:46:00,5.10154,5.10376,5.10154,5.1033,9000000.0
2009-12-15 17:47:00,5.10374,5.10411,5.10226,5.10366,19000000.0
2009-12-15 17:48:00,5.10408,5.10408,5.10233,5.10365,16000000.0
2009-12-15 17:49:00,5.10386,5.10386,5.10157,5.10157,15000000.0
2009-12-15 17:50:00,5.10223,5.10415,5.10175,5.10415,11000000.0
2009-12-15 17:51:00,5.1042,5.1043,5.10335,5.10385,9000000.0
2009-12-15 17:52:00,5.10403,5.10449,5.10304,5.10449,11000000.0
2009-12-15 17:53:00,5.10402,5.10479,5.10323,5.10323,9000000.0
2009-12-15 17:54:00,5.10471,5.10509,5.10381,5.10381,10000000.0
2009-12-15 17:55:00,5.10561,5.1063,5.10457,5.1063,10000000.0
2009-12-15 17:56:00,5.10444,5.10575,5.10422,5.10564,16000000.0
2009-12-15 17:57:00,5.10515,5.10532,5.10379,5.10379,14000000.0
2009-12-15 17:58:00,5.10456,5.10472,5.10329,5.10453,24000000.0
2009-12-15 17:59:00,5.10447,5.10594,5.10385,5.10482,11000000.0
2009-12-15 18:00:00,5.10668,5.10692,5.10538,5.10676,10000000.0
2009-12-15 18:01:00,5.10709,5.10851,5.10646,5.10814,14000000.0
2009-12-15 18:02:00,5.1074,5.10998,5.1074,5.10909,12000000.0
2009-12-15 18:03:00,5.109,5.10939,5.10769,5.10871,17000000.0
2009-12-15 18:04:00,5.10978,5.11097,5.10923,5.11097,15000000.0
2009-12-15 18:05:00,5.11117,5.11147,5.10904,5.11138,15000000.0
2009-12-15 18:06:00,5.11044,5.11072,5.10935,5.11005,15000000.0
2009-12-15 18:07:00,5.11046,5.1106,5.10906,5.11039,16000000.0
2009-12-15 18:08:00,5.11032,5.11111,5.10983,5.11077,16000000.0
2009-12-15 18:09:00,5.11085,5.11085,5.10916,5.11042,12000000.0
2009-12-15 18:10:00,5.11029,5.11059,5.10852,5.11058,17000000.0
2009-12-15 18:11:00,5.11053,5.11223,5.10997,5.11223,16000000.0
2009-12-15 18:12:00,5.11228,5.11405,5.1108,5.11337,13000000.0
2009-12-15 18:13:00,5.11294,5.11561,5.11261,5.11465,17000000.0
2009-12-15 18:14:00,5.11461,5.116,5.11364,5.11364,13000000.0
2009-12-15 18:15:00,5.11387,5.11526,5.11299,5.11437,13000000.0
2009-12-15 18:16:00,5.11354,5.11441,5.11252,5.11318,15000000.0
2009-12-15 18:17:00,5.11353,5.11374,5.11194,5.11291,16000000.0
2009-12-15 18:18:00,5.11126,5.11257,5.11126,5.11234,18000000.0
2009-12-15 18:19:00,5.11206,5.11261,5.11086,5.11217,12000000.0
2009-12-15 18:20:00,5.11254,5.11254,5.1109,5.11238,16000000.0
2009-12-15 18:21:00,5.11252,5.11288,5.11167,5.11288,19000000.0
2009-12-15 18:22:00,5.11257,5.11293,5.11169,5.11169,20000000.0
2009-12-15 18:23:00,5.11322,5.11322,5.11164,5.11202,16000000.0
2009-12-15 18:24:00,5.11322,5.11345,5.1121,5.11325,14000000.0
2009-12-15 18:25:00,5.11347,5.11554,5.11254,5.11554,18000000.0
2009-12-15 18:26:00,5.11443,5.11523,5.11399,5.1143,9000000.0
2009-12-15 18:27:00,5.11437,5.11576,5.11395,5.11549,16000000.0
2009-12-15 18:28:00,5.11717,5.11823,5.11536,5.11823,11000000.0
2009-12-15 18:29:00,5.11855,5.11902,5.11668,5.11791,15000000.0
2009-12-15 18:30:00,5.11872,5.12097,5.11768,5.12067,14000000.0
2009-12-15 18:31:00,5.12017,5.12061,5.11884,5.12024,19000000.0
2009-12-15 18:32:00,5.1194,5.11964,5.11773,5.11884,13000000.0
2009-12-15 18:33:00,5.1179,5.1185,5.11699,5.11821,13000000.0
2009-12-15 18:34:00,5.11857,5.11884,5.1174,5.11821,9000000.0
2009-12-15 18:35:00,5.11791,5.11791,5.11576,5.11681,14000000.0
2009-12-15 18:36:00,5.11635,5.11671,5.11517,5.1161,12000000.0
2009-12-15 18:37:00,5.11686,5.11686,5.11503,5.11684,13000000.0
2009-12-15 18:38:00,5.11722,5.11722,5.11491,5.11614,17000000.0
2009-12-15 18:39:00,5.11614,5.11614,5.11441,5.11553,18000000.0
2009-12-15 18:40:00,5.11584,5.11683,5.11455,5.11636,14000000.0
2009-12-15 18:41:00,5.11685,5.11721,5.11529,5.1172,18000000.0
2009-12-15 18:42:00,5.11705,5.11837,5.11631,5.11837,14000000.0
2009-12-15 18:43:00,5.11868,5.11868,5.11724,5.11795,14000000.0
2009-12-15 18:44:00,5.11837,5.1197,5.11773,5.11964,12000000.0
2009-12-15 18:45:00,5.12029,5.12245,5.11906,5.12058,17000000.0
2009-12-15 18:46:00,5.1224,5.12281,5.1211,5.12274,15000000.0
2009-12-15 18:47:00,5.12297,5.12297,5.12069,5.12222,16000000.0
2009-12-15 18:48:00,5.12273,5.12368,5.12268,5.12368,11000000.0
2009-12-15 18:49:00,5.12305,5.12305,5.12079,5.12125,8000000.0
2009-12-15 18:50:00,5.12032,5.12266,5.12032,5.12256,16000000.0
2009-12-15 18:51:00,5.12258,5.12301,5.12107,5.12203,19000000.0
2009-12-15 18:52:00,5.12218,5.12236,5.12033,5.12104,10000000.0
2009-12-15 18:53:00,5.12042,5.12089,5.11975,5.12041,10000000.0
2009-12-15 18:54:00,5.12098,5.12128,5.11944,5.12089,11000000.0
2009-12-15 18:55:00,5.11966,5.12097,5.11952,5.11958,8000000.0
2009-12-15 18:56:00,5.12086,5.12086,5.11894,5.12007,16000000.0
2009-12-15 18:57:00,5.12071,5.1225,5.11971,5.1225,8000000.0
2009-12-15 18:58:00,5.12281,5.12285,5.12054,5.12198,13000000.0
2009-12-15 18:59:00,5.12243,5.12243,5.11951,5.12147,17000000.0
2009-12-15 19:00:00,5.12038,5.12175,5.12003,5.121,13000000.0
2009-12-15 19:01:00,5.12093,5.12108,5.11929,5.12071,12000000.0
2009-12-15 19:02:00,5.11902,5.12092,5.11899,5.12012,16000000.0
2009-12-15 19:03:00,5.11959,5.12068,5.11886,5.11952,17000000.0
2009-12-15 19:04:00,5.11954,5.11973,5.11718,5.1188,12000000.0
2009-12-15 19:05:00,5.11771,5.1196,5.11662,5.1196,17000000.0
2009-12-15 19:06:00,5.12017,5.12107,5.11903,5.12107,7000000.0
2009-12-15 19:07:00,5.12003,5.12025,5.11892,5.12004,20000000.0
2009-12-15 19:08:00,5.11945,5.12038,5.11902,5.12034,21000000.0
2009-12-15 19:09:00,5.12105,5.12137,5.11961,5.12002,16000000.0
2009-12-15 19:10:00,5.12061,5.12147,5.11974,5.12147,14000000.0
2009-12-15 19:11:00,5.12,5.12212,5.1193,5.12173,12000000.0
2009-12-15 19:12:00,5.12104,5.12188,5.11938,5.12088,18000000.0
2009-12-15 19:13:00,5.12043,5.12043,5.11892,5.11949,14000000.0
2009-12-15 19:14:00,5.11899,5.12047,5.11842,5.12047,18000000.0
2009-12-15 19:15:00,5.11956,5.11989,5.11902,5.1196,9000000.0
2009-12-15 19:16:00,5.11894,5.12014,5.11797,5.12014,12000000.0
2009-12-15 19:17:00,5.12056,5.12067,5.1185,5.12036,14000000.0
2009-12-15 19:18:00,5.12087,5.12105,5.11902,5.12099,16000000.0
2009-12-15 19:19:00,5.12107,5.1215,5.11996,5.12022,7000000.0
2009-12-15 19:20:00,5.11955,5.12107,5.11955,5.12107,8000000.0
2009-12-15 19:21:00,5.1191,5.12134,5.1189,5.1199,18000000.0
2009-12-15 19:22:00,5.11858,5.1201,5.11858,5.11989,9000000.0
2009-12-15 19:23:00,5.11841,5.12132,5.11841,5.12041,10000000.0
2009-12-15 19:24:00,5.12223,5.12298,5.12096,5.12185,11000000.0
2009-12-15 19:25:00,5.12306,5.12306,5.12043,5.12124,17000000.0
2009-12-15 19:26:00,5.12176,5.12176,5.12011,5.12134,11000000.0
2009-12-15 19:27:00,5.12157,5.12234,5.12078,5.12234,13000000.0
2009-12-15 19:28:00,5.12317,5.12349,5.1208,5.12349,10000000.0
2009-12-15 19:29:00,5.12276,5.12276,5.121,5.12171,11000000.0
2009-12-15 19:30:00,5.12319,5.12327,5.12181,5.12181,12000000.0
2009-12-15 19:31:00,5.12066,5.1227,5.12005,5.1227,8000000.0
2009-12-15 19:32:00,5.12266,5.12459,5.12191,5.12404,11000000.0
2009-12-15 19:33:00,5.12372,5.12428,5.12226,5.12348,13000000.0
2009-12-15 19:34:00,5.1234,5.12401,5.12296,5.12389,12000000.0
2009-12-15 19:35:00,5.12265,5.12335,5.12148,5.12148,13000000.0
2009-12-15 19:36:00,5.123,5.1234,5.12163,5.12275,12000000.0
2009-12-15 19:37:00,5.12338,5.12338,5.12208,5.12227,8000000.0
2009-12-15 19:38:00,5.12347,5.12347,5.12128,5.12226,20000000.0
2009-12-15 19:39:00,5.12215,5.12215,5.12145,5.12153,11000000.0
2009-12-15 19:40:00,5.12162,5.12188,5.12076,5.12158,11000000.0
2009-12-15 19:41:00,5.12076,5.12234,5.12076,5.12234,9000000.0
2009-12-15 19:42:00,5.1224,5.1224,5.12099,5.12099,10000000.0
2009-12-15 19:43:00,5.12072,5.12204,5.12014,5.12204,14000000.0
2009-12-15 19:44:00,5.12204,5.12216,5.12066,5.12155,15000000.0
2009-12-15 19:45:00,5.12318,5.12334,5.12092,5.12224,12000000.0
2009-12-15 19:46:00,5.12122,5.12331,5.12122,5.12331,11000000.0
2009-12-15 19:47:00,5.12251,5.12312,5.12179,5.12285,10000000.0
2009-12-15 19:48:00,5.12169,5.12203,5.12019,5.12019,9000000.0
2009-12-15 19:49:00,5.12163,5.12163,5.11909,5.11964,16000000.0
2009-12-15 19:50:00,5.11987,5.12085,5.11903,5.11903,10000000.0
2009-12-15 19:51:00,5.11946,5.12208,5.11946,5.1217,11000000.0
2009-12-15 19:52:00,5.12256,5.12256,5.12103,5.1221,19000000.0
2009-12-15 19:53:00,5.12171,5.12269,5.1209,5.12269,19000000.0
2009-12-15 19:54:00,5.12253,5.1227,5.12106,5.12212,14000000.0
2009-12-15 19:55:00,5.12188,5.1219,5.1201,5.12047,16000000.0
2009-12-15 19:56:00,5.12211,5.12219,5.11993,5.12054,12000000.0
2009-12-15 19:57:00,5.12147,5.12222,5.12067,5.1221,14000000.0
2009-12-15 19:58:00,5.12225,5.12225,5.12018,5.12028,13000000.0
2009-12-15 19:59:00,5.12034,5.1206,5.11909,5.11986,10000000.0
2009-12-15 20:00:00,5.11894,5.12025,5.11807,5.11909,15000000.0
2009-12-15 20:01:00,5.11933,5.11972,5.11765,5.11873,14000000.0
2009-12-15 20:02:00,5.1176,5.11963,5.1176,5.11963,8000000.0
2009-12-15 20:03:00,5.11961,5.11986,5.11764,5.11986,13000000.0
2009-12-15 20:04:00,5.1185,5.11957,5.11838,5.11838,12000000.0
2009-12-15 20:05:00,5.11939,5.12034,5.11881,5.12034,11000000.0
2009-12-15 20:06:00,5.12033,5.12033,5.11874,5.12021,10000000.0
2009-12-15 20:07:00,5.11917,5.12069,5.11893,5.11893,13000000.0
2009-12-15 20:08:00,5.11989,5.12034,5.11835,5.11972,16000000.0
2009-12-15 20:09:00,5.11751,5.11899,5.11665,5.11782,17000000.0
2009-12-15 20:10:00,5.11805,5.11845,5.11673,5.11735,10000000.0
2009-12-15 20:11:00,5.11684,5.11787,5.11604,5.11752,13000000.0
2009-12-15 20:12:00,5.11658,5.11841,5.11658,5.11754,15000000.0
2009-12-15 20:13:00,5.11894,5.11894,5.11733,5.11821,13000000.0
2009-12-15 20:14:00,5.11838,5.11878,5.11777,5.11847,8000000.0
2009-12-15 20:15:00,5.11845,5.11946,5.11716,5.11946,10000000.0
2009-12-15 20:16:00,5.11895,5.11942,5.11727,5.11861,14000000.0
2009-12-15 20:17:00,5.11875,5.11966,5.11836,5.11933,13000000.0
2009-12-15 20:18:00,5.11975,5.11995,5.11837,5.11886,7000000.0
2009-12-15 20:19:00,5.11902,5.11944,5.11826,5.11853,11000000.0
2009-12-15 20:20:00,5.11917,5.12001,5.11852,5.12001,19000000.0
2009-12-15 20:21:00,5.11972,5.12095,5.11917,5.12024,11000000.0
2009-12-15 20:22:00,5.1217,5.12189,5.1201,5.12187,11000000.0
2009-12-15 20:23:00,5.12072,5.12231,5.12035,5.12221,13000000.0
2009-12-15 20:24:00,5.1218,5.12225,5.1212,5.12217,9000000.0
2009-12-15 20:25:00,5.12188,5.12238,5.12054,5.12238,18000000.0
2009-12-15 20:26:00,5.12069,5.12267,5.12069,5.12244,7000000.0
2009-12-15 20:27:00,5.12205,5.12249,5.12113,5.12152,9000000.0
2009-12-15 20:28:00,5.1218,5.12208,5.12081,5.12189,13000000.0
2009-12-15 20:29:00,5.12167,5.12223,5.12113,5.12187,14000000.0
2009-12-15 20:30:00,5.12204,5.12268,5.12119,5.12205,16000000.0
2009-12-15 20:31:00,5.12217,5.12315,5.12119,5.12121,22000000.0
2009-12-15 20:32:00,5.12091,5.12206,5.11952,5.12054,12000000.0
2009-12-15 20:33:00,5.12035,5.1209,5.11943,5.12027,13000000.0
2009-12-15 20:34:00,5.12053,5.12154,5.11972,5.12125,15000000.0
2009-12-15 20:35:00,5.12021,5.12153,5.11988,5.12153,16000000.0
2009-12-15 20:36:00,5.12159,5.12191,5.11981,5.12107,15000000.0
2009-12-15 20:37:00,5.11974,5.12123,5.11896,5.11919,14000000.0
2009-12-15 20:38:00,5.12053,5.12121,5.1201,5.12109,13000000.0
2009-12-15 20:39:00,5.1193,5.1211,5.1193,5.12095,18000000.0
2009-12-15 20:40:00,5.12074,5.12074,5.11891,5.11945,14000000.0
2009-12-15 20:41:00,5.12032,5.12135,5.11876,5.12103,18000000.0
2009-12-15 20:42:00,5.11962,5.12055,5.1192,5.11995,12000000.0
2009-12-15 20:43:00,5.11936,5.12104,5.11936,5.12097,18000000.0
2009-12-15 20:44:00,5.12067,5.12067,5.11897,5.12021,18000000.0
2009-12-15 20:45:00,5.12021,5.12021,5.11865,5.11932,11000000.0
2009-12-15 20:46:00,5.11934,5.11969,5.11835,5.1193,18000000.0
2009-12-15 20:47:00,5.11875,5.12046,5.11875,5.12046,20000000.0
2009-12-15 20:48:00,5.11945,5.11988,5.11835,5.11988,17000000.0
2009-12-15 20:49:00,5.11942,5.11958,5.11819,5.11936,16000000.0
2009-12-15 20:50:00,5.11838,5.11969,5.11808,5.11969,8000000.0
2009-12-15 20:51:00,5.11936,5.12035,5.11903,5.12026,8000000.0
2009-12-15 20:52:00,5.1205,5.1205,5.11864,5.11864,12000000.0
2009-12-15 20:53:00,5.11966,5.12036,5.11862,5.11895,16000000.0
2009-12-15 20:54:00,5.11828,5.12002,5.11797,5.11797,15000000.0
2009-12-15 20:55:00,5.11858,5.11925,5.11776,5.11821,16000000.0
2009-12-15 20:56:00,5.11949,5.11969,5.11661,5.11738,7000000.0
2009-12-15 20:57:00,5.1172,5.1172,5.11579,5.11692,14000000.0
2009-12-15 20:58:00,5.11663,5.11751,5.11613,5.11751,10000000.0
2009-12-15 20:59:00,5.11805,5.11843,5.11681,5.11772,11000000.0
2009-12-15 21:00:00,5.11713,5.1189,5.11713,5.11838,14000000.0
2009-12-15 21:01:00,5.11812,5.11819,5.11588,5.11686,12000000.0
2009-12-15 21:02:00,5.11614,5.11765,5.11564,5.11699,17000000.0
2009-12-15 21:03:00,5.11713,5.11741,5.11589,5.11702,11000000.0
2009-12-15 21:04:00,5.11583,5.11703,5.11535,5.11703,10000000.0
2009-12-15 21:05:00,5.11703,5.11703,5.11553,5.11626,8000000.0
2009-12-15 21:06:00,5.11628,5.11708,5.11573,5.11636,13000000.0
2009-12-15 21:07:00,5.11716,5.11724,5.11529,5.11653,14000000.0
2009-12-15 21:08:00,5.11713,5.11801,5.11657,5.11657,8000000.0
2009-12-15 21:09:00,5.11776,5.11823,5.11641,5.11699,13000000.0
2009-12-15 21:10:00,5.11835,5.11878,5.11696,5.11878,17000000.0
2009-12-15 21:11:00,5.11839,5.11877,5.11697,5.11789,15000000.0
2009-12-15 21:12:00,5.11867,5.1188,5.11765,5.11831,11000000.0
2009-12-15 21:13:00,5.11709,5.11992,5.11709,5.11992,12000000.0
2009-12-15 21:14:00,5.11888,5.11932,5.11753,5.11856,14000000.0
2009-12-15 21:15:00,5.11881,5.11925,5.11721,5.11902,13000000.0
2009-12-15 21:16:00,5.11884,5.11928,5.11753,5.11753,12000000.0
2009-12-15 21:17:00,5.11836,5.11918,5.11678,5.11918,16000000.0
2009-12-15 21:18:00,5.11716,5.11865,5.11716,5.11864,15000000.0
2009-12-15 21:19:00,5.11878,5.11965,5.1183,5.11961,15000000.0
2009-12-15 21:20:00,5.1193,5.1193,5.11748,5.11864,8000000.0
2009-12-15 21:21:00,5.11871,5.11903,5.11742,5.11797,17000000.0
2009-12-15 21:22:00,5.11687,5.11806,5.1168,5.1171,11000000.0
2009-12-15 21:23:00,5.11648,5.11788,5.11648,5.11687,23000000.0
2009-12-15 21:24:00,5.11671,5.11847,5.11671,5.11847,13000000.0
2009-12-15 21:25:00,5.11868,5.11868,5.11686,5.11808,15000000.0
2009-12-15 21:26:00,5.11793,5.11839,5.11716,5.11816,10000000.0
2009-12-15 21:27:00,5.11732,5.118,5.11645,5.11645,10000000.0
2009-12-15 21:28:00,5.11778,5.11824,5.11686,5.11749,13000000.0
2009-12-15 21:29:00,5.11767,5.1179,5.11679,5.1171,10000000.0
2009-12-15 21:30:00,5.11661,5.11693,5.11473,5.11512,16000000.0
2009-12-15 21:31:00,5.1166,5.1166,5.11432,5.11432,18000000.0
2009-12-15 21:32:00,5.11494,5.11639,5.11451,5.11614,15000000.0
2009-12-15 21:33:00,5.11609,5.11621,5.11422,5.11465,13000000.0
2009-12-15 21:34:00,5.11452,5.11518,5.11394,5.11518,9000000.0
2009-12-15 21:35:00,5.11491,5.11576,5.1144,5.1144,8000000.0
2009-12-15 21:36:00,5.11489,5.116,5.11449,5.11542,18000000.0
2009-12-15 21:37:00,5.11714,5.11715,5.11443,5.11583,22000000.0
2009-12-15 21:38:00,5.116,5.116,5.11467,5.11501,9000000.0
2009-12-15 21:39:00,5.11508,5.11578,5.11402,5.11402,11000000.0
2009-12-15 21:40:00,5.11412,5.11505,5.11397,5.11502,19000000.0
2009-12-15 21:41:00,5.11543,5.11543,5.11359,5.1146,12000000.0
2009-12-15 21:42:00,5.11457,5.11477,5.11361,5.11435,11000000.0
2009-12-15 21:43:00,5.11568,5.11575,5.11555,5.11555,14000000.0
2009-12-15 21:44:00,5.11568,5.11575,5.11555,5.11555,13000000.0
2009-12-15 21:45:00,5.11418,5.11568,5.11401,5.11401,12000000.0
2009-12-15 21:46:00,5.11434,5.11587,5.11395,5.11509,14000000.0
2009-12-15 21:47:00,5.11415,5.11595,5.11415,5.11551,17000000.0
2009-12-15 21:48:00,5.11397,5.11594,5.11397,5.11448,16000000.0
2009-12-15 21:49:00,5.1155,5.11582,5.1145,5.1156,14000000.0
2009-12-15 21:50:00,5.11454,5.11699,5.11454,5.1158,13000000.0
2009-12-15 21:51:00,5.11715,5.11746,5.11573,5.11746,14000000.0
2009-12-15 21:52:00,5.1171,5.1176,5.11518,5.11674,17000000.0
2009-12-15 21:53:00,5.11664,5.11665,5.11504,5.11583,27000000.0
2009-12-15 21:54:00,5.11534,5.1168,5.11534,5.1168,10000000.0
2009-12-15 21:55:00,5.11482,5.11553,5.1135,5.11492,8000000.0
2009-12-15 21:56:00,5.11522,5.11578,5.11408,5.11436,16000000.0
2009-12-15 21:57:00,5.11579,5.11611,5.11376,5.11376,18000000.0
2009-12-15 21:58:00,5.11539,5.11571,5.11404,5.11404,18000000.0
2009-12-15 21:59:00,5.116,5.11669,5.11424,5.11669,17000000.0
2009-12-15 22:00:00,5.1151,5.11682,5.1151,5.11675,9000000.0
2009-12-15 22:01:00,5.11555,5.11661,5.11497,5.11536,22000000.0
2009-12-15 22:02:00,5.11567,5.11654,5.11531,5.11654,11000000.0
2009-12-15 22:03:00,5.11682,5.11687,5.11519,5.11651,16000000.0
2009-12-15 22:04:00,5.11611,5.11664,5.1149,5.11607,12000000.0
2009-12-15 22:05:00,5.11598,5.11607,5.11403,5.11506,7000000.0
2009-12-15 22:06:00,5.11531,5.11554,5.1141,5.11554,15000000.0
2009-12-15 22:07:00,5.1135,5.11507,5.1135,5.11507,19000000.0
2009-12-15 22:08:00,5.11356,5.11553,5.11356,5.11439,11000000.0
2009-12-15 22:09:00,5.1143,5.11478,5.11381,5.11418,10000000.0
2009-12-15 22:10:00,5.11535,5.11535,5.11392,5.11476,10000000.0
2009-12-15 22:11:00,5.11468,5.1148,5.1134,5.11453,18000000.0
2009-12-15 22:12:00,5.11443,5.11492,5.11296,5.11296,11000000.0
2009-12-15 22:13:00,5.11394,5.1145,5.113,5.11362,14000000.0
2009-12-15 22:14:00,5.1131,5.11427,5.11255,5.11288,24000000.0
2009-12-15 22:15:00,5.114,5.11495,5.11303,5.11343,13000000.0
2009-12-15 22:16:00,5.11458,5.11458,5.11327,5.11457,13000000.0
2009-12-15 22:17:00,5.11417,5.11474,5.1133,5.11456,8000000.0
2009-12-15 22:18:00,5.1146,5.1146,5.11245,5.1131,13000000.0
2009-12-15 22:19:00,5.11308,5.11366,5.11237,5.11337,14000000.0
2009-12-15 22:20:00,5.11277,5.11384,5.11204,5.11209,21000000.0
2009-12-15 22:21:00,5.11358,5.11394,5.11228,5.11342,13000000.0
2009-12-15 22:22:00,5.11404,5.1147,5.11321,5.11402,12000000.0
2009-12-15 22:23:00,5.11434,5.11518,5.11335,5.11335,18000000.0
2009-12-15 22:24:00,5.11511,5.11543,5.11306,5.11456,14000000.0
2009-12-15 22:25:00,5.11456,5.11513,5.11342,5.11416,13000000.0
2009-12-15 22:26:00,5.11392,5.11478,5.11315,5.11406,13000000.0
2009-12-15 22:27:00,5.11394,5.11477,5.11344,5.11422,16000000.0
2009-12-15 22:28:00,5.11311,5.1149,5.11306,5.11476,13000000.0
2009-12-15 22:29:00,5.11323,5.1151,5.11323,5.1148,21000000.0
2009-12-15 22:30:00,5.11484,5.11639,5.11417,5.11639,17000000.0
2009-12-15 22:31:00,5.11685,5.1169,5.11509,5.11628,10000000.0
2009-12-15 22:32:00,5.1154,5.11668,5.1148,5.11585,13000000.0
2009-12-15 22:33:00,5.11624,5.11648,5.1147,5.11648,13000000.0
2009-12-15 22:34:00,5.11671,5.11671,5.11497,5.11571,13000000.0
2009-12-15 22:35:00,5.11633,5.11648,5.11459,5.11558,19000000.0
2009-12-15 22:36:00,5.11499,5.11647,5.11488,5.11637,14000000.0
2009-12-15 22:37:00,5.11622,5.11691,5.11556,5.11624,17000000.0
2009-12-15 22:38:00,5.11722,5.11738,5.11558,5.11648,9000000.0
2009-12-15 22:39:00,5.11584,5.11672,5.11419,5.11419,20000000.0
2009-12-15 22:40:00,5.1148,5.11648,5.11425,5.11539,13000000.0
2009-12-15 22:41:00,5.1156,5.1165,5.11495,5.1165,13000000.0
2009-12-15 22:42:00,5.11506,5.11702,5.11506,5.11645,10000000.0
2009-12-15 22:43:00,5.11707,5.11755,5.11557,5.11724,15000000.0
2009-12-15 22:44:00,5.11757,5.11768,5.11586,5.11768,16000000.0
2009-12-15 22:45:00,5.11716,5.118,5.11599,5.11757,14000000.0
2009-12-15 22:46:00,5.11607,5.11773,5.11572,5.11735,12000000.0
2009-12-15 22:47:00,5.11657,5.11657,5.11468,5.11593,7000000.0
2009-12-15 22:48:00,5.1142,5.11658,5.1142,5.11616,16000000.0
2009-12-15 22:49:00,5.11677,5.11719,5.11612,5.11664,10000000.0
2009-12-15 22:50:00,5.11575,5.11703,5.11492,5.11571,15000000.0
2009-12-15 22:51:00,5.11404,5.11604,5.11404,5.11522,17000000.0
2009-12-15 22:52:00,5.11417,5.11584,5.11417,5.11575,10000000.0
2009-12-15 22:53:00,5.11545,5.11585,5.11442,5.11585,20000000.0
2009-12-15 22:54:00,5.11548,5.11548,5.11386,5.11437,10000000.0
2009-12-15 22:55:00,5.11283,5.11439,5.11235,5.11361,12000000.0
2009-12-15 22:56:00,5.1139,5.11427,5.11312,5.11354,9000000.0
2009-12-15 22:57:00,5.11325,5.11433,5.11264,5.11433,18000000.0
2009-12-15 22:58:00,5.11314,5.11394,5.11263,5.11332,13000000.0
2009-12-15 22:59:00,5.11313,5.11395,5.11218,5.11395,10000000.0
2009-12-15 23:00:00,5.11255,5.11483,5.11255,5.11318,17000000.0
2009-12-15 23:01:00,5.11453,5.11539,5.1142,5.1146,13000000.0
2009-12-15 23:02:00,5.11478,5.11478,5.11386,5.11392,7000000.0
2009-12-15 23:03:00,5.1141,5.11464,5.11324,5.11464,16000000.0
2009-12-15 23:04:00,5.11428,5.11489,5.11317,5.11409,12000000.0
2009-12-15 23:05:00,5.11394,5.11394,5.11263,5.11337,11000000.0
2009-12-15 23:06:00,5.11434,5.11518,5.11326,5.11492,11000000.0
2009-12-15 23:07:00,5.11368,5.11561,5.11368,5.11482,13000000.0
2009-12-15 23:08:00,5.11482,5.11534,5.1137,5.11402,20000000.0
2009-12-15 23:09:00,5.1143,5.1146,5.11267,5.11385,16000000.0
2009-12-15 23:10:00,5.11399,5.11479,5.11299,5.11437,16000000.0
2009-12-15 23:11:00,5.11348,5.11394,5.11247,5.11255,10000000.0
2009-12-15 23:12:00,5.11451,5.11456,5.11305,5.11449,12000000.0
2009-12-15 23:13:00,5.1142,5.1142,5.11289,5.1136,16000000.0
2009-12-15 23:14:00,5.11327,5.11442,5.11298,5.11442,9000000.0
2009-12-15 23:15:00,5.11279,5.11368,5.11279,5.11338,9000000.0
2009-12-15 23:16:00,5.1127,5.11468,5.1127,5.11424,18000000.0
2009-12-15 23:17:00,5.11415,5.11415,5.11314,5.11361,8000000.0
2009-12-15 23:18:00,5.11246,5.11378,5.11176,5.11377,10000000.0
2009-12-15 23:19:00,5.11404,5.11404,5.11274,5.11337,9000000.0
2009-12-15 23:20:00,5.11417,5.11417,5.11243,5.1138,17000000.0
2009-12-15 23:21:00,5.11379,5.11379,5.11243,5.11377,11000000.0
2009-12-15 23:22:00,5.11411,5.11412,5.11285,5.11383,12000000.0
2009-12-15 23:23:00,5.11326,5.11368,5.11235,5.11281,12000000.0
2009-12-15 23:24:00,5.11409,5.1146,5.11293,5.11374,12000000.0
2009-12-15 23:25:00,5.11344,5.11438,5.11316,5.11438,9000000.0
2009-12-15 23:26:00,5.11438,5.11438,5.11284,5.11369,14000000.0
2009-12-15 23:27:00,5.1135,5.1144,5.11303,5.1143,17000000.0
2009-12-15 23:28:00,5.11445,5.11445,5.11309,5.11336,15000000.0
2009-12-15 23:29:00,5.11388,5.11388,5.11301,5.11348,11000000.0
2009-12-15 23:30:00,5.1141,5.11477,5.11324,5.11477,14000000.0
2009-12-15 23:31:00,5.11274,5.1145,5.11274,5.11412,7000000.0
2009-12-15 23:32:00,5.11359,5.11379,5.112,5.11338,15000000.0
2009-12-15 23:33:00,5.11361,5.11389,5.11267,5.1132,7000000.0
2009-12-15 23:34:00,5.11415,5.11431,5.1135,5.11431,10000000.0
2009-12-15 23:35:00,5.11395,5.1141,5.11241,5.11344,12000000.0
2009-12-15 23:36:00,5.11414,5.11439,5.11269,5.11269,10000000.0
2009-12-15 23:37:00,5.11358,5.11426,5.11295,5.11395,14000000.0
2009-12-15 23:38:00,5.1139,5.11498,5.1139,5.11498,17000000.0
2009-12-15 23:39:00,5.11457,5.11502,5.11424,5.11478,9000000.0
2009-12-15 23:40:00,5.11365,5.11509,5.11311,5.11508,12000000.0
2009-12-15 23:41:00,5.11371,5.11443,5.11311,5.11355,9000000.0
2009-12-15 23:42:00,5.11369,5.11422,5.11242,5.11242,15000000.0
2009-12-15 23:43:00,5.11316,5.11389,5.11256,5.11317,13000000.0
2009-12-15 23:44:00,5.11275,5.11355,5.11234,5.11311,8000000.0
2009-12-15 23:45:00,5.11271,5.11395,5.11217,5.11359,12000000.0
2009-12-15 23:46:00,5.11346,5.11388,5.11206,5.1136,20000000.0
2009-12-15 23:47:00,5.11369,5.11446,5.11231,5.11366,19000000.0
2009-12-15 23:48:00,5.11381,5.11472,5.11269,5.11394,14000000.0
2009-12-15 23:49:00,5.114,5.114,5.11231,5.11313,12000000.0
2009-12-15 23:50:00,5.11423,5.11423,5.11226,5.11334,10000000.0
2009-12-15 23:51:00,5.11291,5.11365,5.11244,5.11318,14000000.0
2009-12-15 23:52:00,5.11317,5.11433,5.11276,5.11373,13000000.0
2009-12-15 23:53:00,5.11389,5.11418,5.11265,5.11282,16000000.0
2009-12-15 23:54:00,5.11335,5.11352,5.11206,5.113,13000000.0
2009-12-15 23:55:00,5.1117,5.11338,5.1117,5.11276,16000000.0
2009-12-15 23:56:00,5.11259,5.11334,5.11177,5.11177,12000000.0
2009-12-15 23:57:00,5.11297,5.11364,5.11207,5.11266,14000000.0
2009-12-15 23:58:00,5.11313,5.11328,5.11131,5.11131,16000000.0
2009-12-15 23:59:00,5.11261,5.11297,5.11162,5.11288,12000000.0
2009-12-16 00:00:00,5.11283,5.11309,5.11158,5.1119,17000000.0
2009-12-16 00:01:00,5.11333,5.11402,5.1122,5.11402,12000000.0
2009-12-16 00:02:00,5.11302,5.11398,5.1128,5.11365,11000000.0
2009-12-16 00:03:00,5.11407,5.11479,5.11344,5.11475,7000000.0
2009-12-16 00:04:00,5.11426,5.1146,5.11319,5.11385,16000000.0
2009-12-16 00:05:00,5.11417,5.11481,5.11328,5.11438,17000000.0
2009-12-16 00:06:00,5.11448,5.11509,5.11356,5.11356,10000000.0
2009-12-16 00:07:00,5.11352,5.11531,5.11331,5.11357,19000000.0
2009-12-16 00:08:00,5.11391,5.11467,5.11391,5.11467,9000000.0
2009-12-16 00:09:00,5.11451,5.11451,5.11328,5.11328,19000000.0
2009-12-16 00:10:00,5.11394,5.11449,5.1127,5.11449,16000000.0
2009-12-16 00:11:00,5.11407,5.11451,5.11258,5.11258,9000000.0
2009-12-16 00:12:00,5.11289,5.11409,5.11289,5.11409,11000000.0
2009-12-16 00:13:00,5.11397,5.11397,5.11247,5.11315,8000000.0
2009-12-16 00:14:00,5.11382,5.1142,5.11271,5.11337,9000000.0
2009-12-16 00:15:00,5.1138,5.11438,5.11296,5.11296,15000000.0
2009-12-16 00:16:00,5.11382,5.11397,5.11245,5.11301,18000000.0
2009-12-16 00:17:00,5.11304,5.11349,5.11244,5.11249,21000000.0
2009-12-16 00:18:00,5.1128,5.11355,5.11176,5.11355,16000000.0
2009-12-16 00:19:00,5.11279,5.11355,5.11213,5.11213,12000000.0
2009-12-16 00:20:00,5.11293,5.11381,5.1121,5.11336,13000000.0
2009-12-16 00:21:00,5.11325,5.11333,5.11193,5.11322,13000000.0
2009-12-16 00:22:00,5.11301,5.11324,5.1117,5.1117,13000000.0
2009-12-16 00:23:00,5.11312,5.1137,5.11227,5.11268,11000000.0
2009-12-16 00:24:00,5.11279,5.11322,5.11205,5.11205,10000000.0
2009-12-16 00:25:00,5.11314,5.11333,5.11217,5.11295,16000000.0
2009-12-16 00:26:00,5.11239,5.11253,5.11158,5.11253,13000000.0
2009-12-16 00:27:00,5.1122,5.1135,5.1116,5.11286,16000000.0
2009-12-16 00:28:00,5.11286,5.11358,5.11205,5.11286,13000000.0
2009-12-16 00:29:00,5.11272,5.11322,5.11222,5.11267,10000000.0
2009-12-16 00:30:00,5.11266,5.11348,5.11194,5.11259,15000000.0
2009-12-16 00:31:00,5.11257,5.11346,5.11156,5.11255,18000000.0
2009-12-16 00:32:00,5.11231,5.11354,5.11162,5.11238,14000000.0
2009-12-16 00:33:00,5.11145,5.11291,5.11145,5.11228,13000000.0
2009-12-16 00:34:00,5.11235,5.11297,5.11143,5.11275,11000000.0
2009-12-16 00:35:00,5.11233,5.11284,5.11109,5.11219,13000000.0
2009-12-16 00:36:00,5.1121,5.11295,5.11103,5.11104,12000000.0
2009-12-16 00:37:00,5.11202,5.11245,5.11122,5.1115,10000000.0
2009-12-16 00:38:00,5.11295,5.11299,5.11154,5.1119,11000000.0
2009-12-16 00:39:00,5.11192,5.11284,5.11153,5.11184,16000000.0
2009-12-16 00:40:00,5.11258,5.11265,5.11245,5.11245,10000000.0
2009-12-16 00:41:00,5.11246,5.11282,5.11139,5.11264,15000000.0
2009-12-16 00:42:00,5.11262,5.11278,5.11195,5.1126,10000000.0
2009-12-16 00:43:00,5.1129,5.1129,5.11167,5.11167,8000000.0
2009-12-16 00:44:00,5.11281,5.11281,5.11188,5.11229,7000000.0
2009-12-16 00:45:00,5.11246,5.11268,5.11177,5.11241,10000000.0
2009-12-16 00:46:00,5.11231,5.11268,5.11152,5.11268,18000000.0
2009-12-16 00:47:00,5.11242,5.11293,5.1113,5.1119,18000000.0
2009-12-16 00:48:00,5.11231,5.11292,5.11178,5.11178,15000000.0
2009-12-16 00:49:00,5.11187,5.11299,5.11177,5.11254,19000000.0
2009-12-16 00:50:00,5.11245,5.11271,5.11183,5.11267,15000000.0
2009-12-16 00:51:00,5.11269,5.11269,5.11161,5.11224,12000000.0
2009-12-16 00:52:00,5.11247,5.11293,5.11146,5.11243,15000000.0
2009-12-16 00:53:00,5.11317,5.11317,5.11194,5.11235,9000000.0
2009-12-16 00:54:00,5.11258,5.11304,5.1117,5.11271,17000000.0
2009-12-16 00:55:00,5.11243,5.11281,5.11211,5.11238,11000000.0
2009-12-16 00:56:00,5.11251,5.11307,5.1119,5.11243,23000000.0
2009-12-16 00:57:00,5.11304,5.11315,5.11185,5.11244,11000000.0
2009-12-16 00:58:00,5.11188,5.113,5.11184,5.11269,11000000.0
2009-12-16 00:59:00,5.11356,5.11356,5.11127,5.11292,11000000.0
2009-12-16 01:00:00,5.11235,5.113,5.11133,5.113,14000000.0
2009-12-16 01:01:00,5.11154,5.11257,5.11154,5.11249,9000000.0
2009-12-16 01:02:00,5.11186,5.11287,5.11182,5.11233,13000000.0
2009-12-16 01:03:00,5.11213,5.11359,5.1116,5.1123,18000000.0
2009-12-16 01:04:00,5.11352,5.11352,5.11201,5.113,11000000.0
2009-12-16 01:05:00,5.11245,5.11336,5.11186,5.11236,13000000.0
2009-12-16 01:06:00,5.11243,5.11265,5.11166,5.11201,9000000.0
2009-12-16 01:07:00,5.11139,5.11287,5.11139,5.11182,15000000.0
2009-12-16 01:08:00,5.11278,5.11314,5.11201,5.11288,15000000.0
2009-12-16 01:09:00,5.11197,5.11373,5.11197,5.11263,14000000.0
2009-12-16 01:10:00,5.1125,5.11295,5.11166,5.11246,13000000.0
2009-12-16 01:11:00,5.11271,5.11332,5.11169,5.11169,7000000.0
2009-12-16 01:12:00,5.1133,5.1133,5.1114,5.11229,17000000.0
2009-12-16 01:13:00,5.11202,5.11299,5.11127,5.11251,18000000.0
2009-12-16 01:14:00,5.11277,5.11291,5.11126,5.11208,14000000.0
2009-12-16 01:15:00,5.11145,5.1122,5.11125,5.1122,10000000.0
2009-12-16 01:16:00,5.11265,5.11265,5.11119,5.11119,18000000.0
2009-12-16 01:17:00,5.1123,5.11284,5.11187,5.11242,16000000.0
2009-12-16 01:18:00,5.11229,5.11287,5.11117,5.11127,13000000.0
2009-12-16 01:19:00,5.11306,5.11329,5.11168,5.1125,12000000.0
2009-12-16 01:20:00,5.11284,5.11335,5.11166,5.11294,15000000.0
2009-12-16 01:21:00,5.11336,5.11336,5.11177,5.11226,14000000.0
2009-12-16 01:22:00,5.11162,5.11359,5.1113,5.11317,13000000.0
2009-12-16 01:23:00,5.11155,5.11314,5.11155,5.11222,14000000.0
2009-12-16 01:24:00,5.11097,5.11244,5.11097,5.11154,15000000.0
2009-12-16 01:25:00,5.1122,5.11226,5.11083,5.1109,17000000.0
2009-12-16 01:26:00,5.11076,5.11243,5.11001,5.1115,14000000.0
2009-12-16 01:27:00,5.11184,5.11225,5.11077,5.11175,13000000.0
2009-12-16 01:28:00,5.11224,5.11224,5.11123,5.11189,9000000.0
2009-12-16 01:29:00,5.11208,5.11212,5.11082,5.11167,11000000.0
2009-12-16 01:30:00,5.1116,5.1116,5.10991,5.10991,20000000.0
2009-12-16 01:31:00,5.11011,5.11161,5.11011,5.11136,9000000.0
2009-12-16 01:32:00,5.11058,5.11088,5.11008,5.11008,7000000.0
2009-12-16 01:33:00,5.10935,5.10985,5.10935,5.10985,13000000.0
2009-12-16 01:34:00,5.11004,5.11158,5.11004,5.11129,10000000.0
2009-12-16 01:35:00,5.10954,5.11165,5.10954,5.11165,17000000.0
2009-12-16 01:36:00,5.11164,5.112,5.11036,5.112,16000000.0
2009-12-16 01:37:00,5.1104,5.11149,5.10997,5.11076,13000000.0
2009-12-16 01:38:00,5.11147,5.112,5.11031,5.11149,15000000.0
2009-12-16 01:39:00,5.11176,5.11207,5.11029,5.11029,13000000.0
2009-12-16 01:40:00,5.11165,5.11189,5.11008,5.11098,14000000.0
2009-12-16 01:41:00,5.1098,5.11137,5.1098,5.11104,12000000.0
2009-12-16 01:42:00,5.11106,5.11162,5.1106,5.11147,14000000.0
2009-12-16 01:43:00,5.11185,5.11205,5.11185,5.11197,18000000.0
2009-12-16 01:44:00,5.11134,5.11207,5.11029,5.11113,12000000.0
2009-12-16 01:45:00,5.11074,5.11177,5.11062,5.11161,19000000.0
2009-12-16 01:46:00,5.11216,5.1123,5.11077,5.11209,15000000.0
2009-12-16 01:47:00,5.11012,5.11211,5.11012,5.11107,10000000.0
2009-12-16 01:48:00,5.11142,5.11162,5.11007,5.11162,14000000.0
2009-12-16 01:49:00,5.11105,5.11189,5.10991,5.10991,16000000.0
2009-12-16 01:50:00,5.11206,5.1122,5.11055,5.1115,18000000.0
2009-12-16 01:51:00,5.1119,5.1119,5.11045,5.1115,16000000.0
2009-12-16 01:52:00,5.10984,5.11128,5.10962,5.10962,10000000.0
2009-12-16 01:53:00,5.1115,5.1115,5.11006,5.11128,15000000.0
2009-12-16 01:54:00,5.11035,5.1114,5.11013,5.11107,14000000.0
2009-12-16 01:55:00,5.11109,5.11109,5.1095,5.1098,14000000.0
2009-12-16 01:56:00,5.11176,5.11176,5.11066,5.1115,8000000.0
2009-12-16 01:57:00,5.11023,5.11165,5.11013,5.1111,10000000.0
2009-12-16 01:58:00,5.11102,5.11167,5.11033,5.11145,21000000.0
2009-12-16 01:59:00,5.10998,5.11169,5.10998,5.11155,16000000.0
2009-12-16 02:00:00,5.112,5.11217,5.11194,5.11195,11000000.0
2009-12-16 02:01:00,5.11221,5.11232,5.11072,5.11183,11000000.0
2009-12-16 02:02:00,5.11212,5.11235,5.11082,5.11181,13000000.0
2009-12-16 02:03:00,5.1129,5.1129,5.11106,5.1118,8000000.0
2009-12-16 02:04:00,5.11174,5.11334,5.11146,5.11251,18000000.0
2009-12-16 02:05:00,5.11288,5.11456,5.11249,5.11336,14000000.0
2009-12-16 02:06:00,5.11407,5.11624,5.11384,5.11624,18000000.0
2009-12-16 02:07:00,5.11599,5.11668,5.11441,5.11653,12000000.0
2009-12-16 02:08:00,5.11645,5.11694,5.11532,5.11636,12000000.0
2009-12-16 02:09:00,5.11656,5.11809,5.11597,5.11787,11000000.0
2009-12-16 02:10:00,5.11823,5.11823,5.11653,5.11676,10000000.0
2009-12-16 02:11:00,5.11644,5.11834,5.11619,5.11794,16000000.0
2009-12-16 02:12:00,5.11819,5.11819,5.11608,5.11677,17000000.0
2009-12-16 02:13:00,5.11752,5.11801,5.11637,5.11722,9000000.0
2009-12-16 02:14:00,5.11839,5.11839,5.11729,5.11736,16000000.0
2009-12-16 02:15:00,5.11724,5.11766,5.11593,5.11766,15000000.0
2009-12-16 02:16:00,5.11674,5.11674,5.11514,5.11581,16000000.0
2009-12-16 02:17:00,5.11608,5.11673,5.11522,5.11578,14000000.0
2009-12-16 02:18:00,5.11526,5.11702,5.11526,5.11659,16000000.0
2009-12-16 02:19:00,5.11685,5.11692,5.11587,5.11675,11000000.0
2009-12-16 02:20:00,5.11528,5.1168,5.11466,5.1158,10000000.0
2009-12-16 02:21:00,5.11566,5.11587,5.11338,5.1149,18000000.0
2009-12-16 02:22:00,5.11451,5.11524,5.11373,5.11463,15000000.0
2009-12-16 02:23:00,5.11515,5.11559,5.11188,5.11188,16000000.0
2009-12-16 02:24:00,5.11112,5.11243,5.11112,5.11121,12000000.0
2009-12-16 02:25:00,5.11223,5.11247,5.1102,5.11109,18000000.0
2009-12-16 02:26:00,5.11124,5.11181,5.11095,5.11159,8000000.0
2009-12-16 02:27:00,5.11224,5.11292,5.11127,5.11191,12000000.0
2009-12-16 02:28:00,5.1124,5.11289,5.11122,5.11139,15000000.0
2009-12-16 02:29:00,5.11274,5.11297,5.11108,5.11241,15000000.0
2009-12-16 02:30:00,5.11292,5.11481,5.11147,5.11377,19000000.0
2009-12-16 02:31:00,5.11413,5.11456,5.1124,5.11328,13000000.0
2009-12-16 02:32:00,5.11245,5.11261,5.11022,5.11022,17000000.0
2009-12-16 02:33:00,5.11015,5.11115,5.10915,5.11083,10000000.0
2009-12-16 02:34:00,5.1103,5.11154,5.10955,5.11154,11000000.0
2009-12-16 02:35:00,5.11079,5.11192,5.10964,5.11112,14000000.0
2009-12-16 02:36:00,5.11006,5.11138,5.10928,5.11066,13000000.0
2009-12-16 02:37:00,5.1112,5.11146,5.11038,5.11074,9000000.0
2009-12-16 02:38:00,5.11055,5.11167,5.10999,5.11055,12000000.0
2009-12-16 02:39:00,5.11048,5.11146,5.11019,5.11083,11000000.0
2009-12-16 02:40:00,5.11098,5.11227,5.11019,5.11165,19000000.0
2009-12-16 02:41:00,5.11135,5.11257,5.11094,5.11215,12000000.0
2009-12-16 02:42:00,5.11159,5.11196,5.11062,5.11196,11000000.0
2009-12-16 02:43:00,5.11124,5.11231,5.11084,5.11227,12000000.0
2009-12-16 02:44:00,5.11071,5.11187,5.11055,5.1106,9000000.0
2009-12-16 02:45:00,5.11095,5.11344,5.11095,5.11096,13000000.0
2009-12-16 02:46:00,5.11124,5.11205,5.11061,5.11061,11000000.0
2009-12-16 02:47:00,5.11108,5.11175,5.11041,5.11175,10000000.0
2009-12-16 02:48:00,5.11121,5.11303,5.11072,5.11072,11000000.0
2009-12-16 02:49:00,5.11121,5.11205,5.1104,5.11149,10000000.0
2009-12-16 02:50:00,5.11125,5.11278,5.11069,5.11077,17000000.0
2009-12-16 02:51:00,5.11291,5.11315,5.11166,5.11286,15000000.0
2009-12-16 02:52:00,5.11286,5.11364,5.11194,5.11212,13000000.0
2009-12-16 02:53:00,5.11362,5.11395,5.11191,5.1123,12000000.0
2009-12-16 02:54:00,5.11337,5.11463,5.11232,5.11463,13000000.0
2009-12-16 02:55:00,5.11433,5.11433,5.1126,5.11402,13000000.0
2009-12-16 02:56:00,5.11314,5.11358,5.11212,5.11315,13000000.0
2009-12-16 02:57:00,5.1126,5.11313,5.11178,5.1124,10000000.0
2009-12-16 02:58:00,5.11258,5.11301,5.11097,5.11223,15000000.0
2009-12-16 02:59:00,5.11279,5.11302,5.11157,5.11157,12000000.0
2009-12-16 03:00:00,5.11294,5.11443,5.11196,5.11383,17000000.0
2009-12-16 03:01:00,5.11525,5.1155,5.11315,5.11468,9000000.0
2009-12-16 03:02:00,5.11624,5.11624,5.11363,5.11541,15000000.0
2009-12-16 03:03:00,5.11573,5.11654,5.1141,5.11654,14000000.0
2009-12-16 03:04:00,5.11494,5.11743,5.11494,5.11539,11000000.0
2009-12-16 03:05:00,5.11629,5.1169,5.11542,5.11616,12000000.0
2009-12-16 03:06:00,5.11688,5.11688,5.1148,5.11614,12000000.0
2009-12-16 03:07:00,5.11473,5.11493,5.11334,5.11433,18000000.0
2009-12-16 03:08:00,5.11475,5.11499,5.11328,5.11328,9000000.0
2009-12-16 03:09:00,5.11248,5.11351,5.11167,5.11167,9000000.0
2009-12-16 03:10:00,5.11193,5.1134,5.11193,5.11327,11000000.0
2009-12-16 03:11:00,5.11261,5.11385,5.11241,5.11241,16000000.0
2009-12-16 03:12:00,5.11205,5.11333,5.11134,5.11264,8000000.0
2009-12-16 03:13:00,5.11196,5.11196,5.10904,5.11095,12000000.0
2009-12-16 03:14:00,5.10892,5.1106,5.10847,5.11033,16000000.0
2009-12-16 03:15:00,5.10869,5.10966,5.10838,5.10875,10000000.0
2009-12-16 03:16:00,5.10918,5.11106,5.10852,5.11058,16000000.0
2009-12-16 03:17:00,5.11069,5.11086,5.10936,5.11066,16000000.0
2009-12-16 03:18:00,5.10913,5.11055,5.10913,5.11055,9000000.0
2009-12-16 03:19:00,5.10947,5.11029,5.10906,5.11028,10000000.0
2009-12-16 03:20:00,5.11033,5.11055,5.10929,5.10947,20000000.0
2009-12-16 03:21:00,5.10972,5.11078,5.10892,5.11012,18000000.0
2009-12-16 03:22:00,5.11015,5.11136,5.10954,5.11118,15000000.0
2009-12-16 03:23:00,5.11142,5.11211,5.11034,5.11211,15000000.0
2009-12-16 03:24:00,5.11179,5.11279,5.11015,5.11279,12000000.0
2009-12-16 03:25:00,5.11238,5.11239,5.11081,5.11129,15000000.0
2009-12-16 03:26:00,5.11156,5.11298,5.11082,5.11173,19000000.0
2009-12-16 03:27:00,5.11193,5.11212,5.1106,5.1106,8000000.0
2009-12-16 03:28:00,5.11177,5.11268,5.1101,5.11221,13000000.0
2009-12-16 03:29:00,5.11252,5.11258,5.11097,5.11136,9000000.0
2009-12-16 03:30:00,5.1117,5.11327,5.11085,5.11327,17000000.0
2009-12-16 03:31:00,5.11176,5.11319,5.11176,5.11219,7000000.0
2009-12-16 03:32:00,5.11275,5.11367,5.11197,5.11331,15000000.0
2009-12-16 03:33:00,5.11237,5.11354,5.11198,5.11232,14000000.0
2009-12-16 03:34:00,5.11227,5.11309,5.11135,5.11142,13000000.0
2009-12-16 03:35:00,5.11248,5.11288,5.11131,5.11131,9000000.0
2009-12-16 03:36:00,5.11111,5.11288,5.11111,5.11193,13000000.0
2009-12-16 03:37:00,5.11182,5.11196,5.11099,5.11184,13000000.0
2009-12-16 03:38:00,5.11138,5.11218,5.11096,5.11194,14000000.0
2009-12-16 03:39:00,5.11165,5.11221,5.11067,5.11161,11000000.0
2009-12-16 03:40:00,5.11164,5.11224,5.11056,5.11056,12000000.0
2009-12-16 03:41:00,5.11199,5.11231,5.11131,5.11221,19000000.0
2009-12-16 03:42:00,5.1108,5.11292,5.1108,5.11201,10000000.0
2009-12-16 03:43:00,5.11216,5.11297,5.11118,5.11163,12000000.0
2009-12-16 03:44:00,5.11181,5.11211,5.1106,5.11211,12000000.0
2009-12-16 03:45:00,5.11145,5.11217,5.1101,5.11094,14000000.0
2009-12-16 03:46:00,5.10983,5.111,5.10922,5.10995,13000000.0
2009-12-16 03:47:00,5.11113,5.11156,5.11046,5.11095,9000000.0
2009-12-16 03:48:00,5.11045,5.1119,5.11028,5.11148,8000000.0
2009-12-16 03:49:00,5.11174,5.11203,5.11047,5.11138,19000000.0
2009-12-16 03:50:00,5.11112,5.1116,5.10983,5.1111,12000000.0
2009-12-16 03:51:00,5.1104,5.11099,5.10946,5.10946,15000000.0
2009-12-16 03:52:00,5.10931,5.11111,5.10917,5.10917,11000000.0
2009-12-16 03:53:00,5.10903,5.11055,5.10855,5.10992,12000000.0
2009-12-16 03:54:00,5.10956,5.11006,5.10823,5.11006,12000000.0
2009-12-16 03:55:00,5.10972,5.11053,5.10896,5.11018,12000000.0
2009-12-16 03:56:00,5.11034,5.11034,5.10922,5.11011,14000000.0
2009-12-16 03:57:00,5.10992,5.11056,5.10893,5.10973,15000000.0
2009-12-16 03:58:00,5.10968,5.11045,5.10901,5.11031,12000000.0
2009-12-16 03:59:00,5.10886,5.11044,5.10872,5.10957,17000000.0
2009-12-16 04:00:00,5.11026,5.11026,5.10875,5.10966,14000000.0
2009-12-16 04:01:00,5.10902,5.11024,5.10901,5.1101,13000000.0
2009-12-16 04:02:00,5.10994,5.11011,5.10849,5.10998,16000000.0
2009-12-16 04:03:00,5.10964,5.11014,5.10885,5.10955,14000000.0
2009-12-16 04:04:00,5.11007,5.11019,5.10848,5.10913,19000000.0
2009-12-16 04:05:00,5.10925,5.10971,5.1083,5.10894,12000000.0
2009-12-16 04:06:00,5.10966,5.11002,5.10873,5.10873,18000000.0
2009-12-16 04:07:00,5.10939,5.11044,5.10887,5.10993,16000000.0
2009-12-16 04:08:00,5.10955,5.11044,5.10929,5.10962,8000000.0
2009-12-16 04:09:00,5.10904,5.11071,5.10899,5.11019,13000000.0
2009-12-16 04:10:00,5.10924,5.11062,5.10924,5.11015,14000000.0
2009-12-16 04:11:00,5.11044,5.11048,5.10951,5.10967,18000000.0
2009-12-16 04:12:00,5.1094,5.11109,5.10897,5.11109,10000000.0
2009-12-16 04:13:00,5.11133,5.11151,5.10994,5.11049,14000000.0
2009-12-16 04:14:00,5.10946,5.11076,5.10929,5.11029,20000000.0
2009-12-16 04:15:00,5.10908,5.11068,5.10908,5.11068,14000000.0
2009-12-16 04:16:00,5.11056,5.11105,5.10964,5.10981,15000000.0
2009-12-16 04:17:00,5.10898,5.11064,5.10898,5.11064,22000000.0
2009-12-16 04:18:00,5.11022,5.11154,5.11018,5.11087,17000000.0
2009-12-16 04:19:00,5.11076,5.11231,5.11039,5.11231,12000000.0
2009-12-16 04:20:00,5.11212,5.11232,5.10979,5.1103,17000000.0
2009-12-16 04:21:00,5.11058,5.11179,5.11058,5.11112,13000000.0
2009-12-16 04:22:00,5.11158,5.11158,5.11003,5.11156,14000000.0
2009-12-16 04:23:00,5.11086,5.11141,5.1105,5.11134,9000000.0
2009-12-16 04:24:00,5.11134,5.11162,5.11001,5.11001,9000000.0
2009-12-16 04:25:00,5.11144,5.11183,5.11022,5.11022,13000000.0
2009-12-16 04:26:00,5.1108,5.11181,5.11017,5.11118,12000000.0
2009-12-16 04:27:00,5.11063,5.11113,5.10983,5.11108,16000000.0
2009-12-16 04:28:00,5.10925,5.11091,5.10925,5.11074,11000000.0
2009-12-16 04:29:00,5.1099,5.11072,5.10888,5.10976,20000000.0
2009-12-16 04:30:00,5.11055,5.11151,5.11033,5.11147,16000000.0
2009-12-16 04:31:00,5.11055,5.11064,5.10883,5.11046,12000000.0
2009-12-16 04:32:00,5.11044,5.1105,5.10949,5.10983,11000000.0
2009-12-16 04:33:00,5.1103,5.11046,5.10865,5.10888,14000000.0
2009-12-16 04:34:00,5.11045,5.11045,5.10942,5.11042,11000000.0
2009-12-16 04:35:00,5.11064,5.11064,5.10885,5.10898,14000000.0
2009-12-16 04:36:00,5.10991,5.1102,5.10904,5.11017,11000000.0
2009-12-16 04:37:00,5.10898,5.11022,5.10898,5.11022,15000000.0
2009-12-16 04:38:00,5.10973,5.11017,5.10967,5.1099,7000000.0
2009-12-16 04:39:00,5.10935,5.11041,5.10912,5.11041,19000000.0
2009-12-16 04:40:00,5.10852,5.11003,5.10852,5.10935,14000000.0
2009-12-16 04:41:00,5.1093,5.10998,5.10863,5.10936,12000000.0
2009-12-16 04:42:00,5.10946,5.10978,5.10912,5.10936,11000000.0
2009-12-16 04:43:00,5.10975,5.11005,5.10868,5.10983,15000000.0
2009-12-16 04:44:00,5.11074,5.11095,5.10945,5.1099,13000000.0
2009-12-16 04:45:00,5.1097,5.1106,5.10886,5.10966,19000000.0
2009-12-16 04:46:00,5.10891,5.11011,5.10891,5.10952,14000000.0
2009-12-16 04:47:00,5.10912,5.11064,5.1088,5.11064,7000000.0
2009-12-16 04:48:00,5.1087,5.10982,5.10839,5.10982,14000000.0
2009-12-16 04:49:00,5.11012,5.11057,5.10901,5.11005,12000000.0
2009-12-16 04:50:00,5.10846,5.11057,5.10846,5.11057,9000000.0
2009-12-16 04:51:00,5.10955,5.10996,5.10908,5.10972,16000000.0
2009-12-16 04:52:00,5.10935,5.11032,5.10908,5.11,14000000.0
2009-12-16 04:53:00,5.10825,5.11004,5.10825,5.10948,12000000.0
2009-12-16 04:54:00,5.10949,5.10963,5.10938,5.10945,9000000.0
2009-12-16 04:55:00,5.10957,5.10963,5.10938,5.10963,19000000.0
2009-12-16 04:56:00,5.10955,5.1096,5.10895,5.10956,17000000.0
2009-12-16 04:57:00,5.10952,5.11021,5.10872,5.10954,15000000.0
2009-12-16 04:58:00,5.10905,5.11025,5.10905,5.10996,7000000.0
2009-12-16 04:59:00,5.10979,5.11014,5.10931,5.10982,10000000.0
2009-12-16 05:00:00,5.10955,5.1104,5.10907,5.11,19000000.0
2009-12-16 05:01:00,5.11038,5.11052,5.10966,5.11033,8000000.0
2009-12-16 05:02:00,5.10979,5.11025,5.10928,5.10928,8000000.0
2009-12-16 05:03:00,5.10892,5.1107,5.10892,5.11013,13000000.0
2009-12-16 05:04:00,5.10893,5.11021,5.10893,5.11004,16000000.0
2009-12-16 05:05:00,5.10986,5.11132,5.10965,5.11092,17000000.0
2009-12-16 05:06:00,5.11066,5.11125,5.10972,5.11067,15000000.0
2009-12-16 05:07:00,5.10943,5.11068,5.10943,5.11008,9000000.0
2009-12-16 05:08:00,5.11019,5.11089,5.10919,5.11047,14000000.0
2009-12-16 05:09:00,5.11091,5.11091,5.10939,5.11004,15000000.0
2009-12-16 05:10:00,5.10934,5.11064,5.10934,5.11059,13000000.0
2009-12-16 05:11:00,5.10926,5.11014,5.10921,5.10983,13000000.0
2009-12-16 05:12:00,5.11021,5.11143,5.10983,5.11127,15000000.0
2009-12-16 05:13:00,5.10918,5.1104,5.1089,5.10976,14000000.0
2009-12-16 05:14:00,5.10939,5.11032,5.10866,5.109,13000000.0
2009-12-16 05:15:00,5.1084,5.11006,5.1084,5.10944,15000000.0
2009-12-16 05:16:00,5.11006,5.11077,5.10895,5.11013,12000000.0
2009-12-16 05:17:00,5.11088,5.11201,5.11013,5.11157,13000000.0
2009-12-16 05:18:00,5.11257,5.11257,5.1099,5.11088,14000000.0
2009-12-16 05:19:00,5.1111,5.11158,5.10991,5.11026,9000000.0
2009-12-16 05:20:00,5.11162,5.11211,5.1104,5.11211,12000000.0
2009-12-16 05:21:00,5.1115,5.11272,5.1115,5.11208,9000000.0
2009-12-16 05:22:00,5.11309,5.11338,5.11173,5.1129,13000000.0
2009-12-16 05:23:00,5.11204,5.11277,5.11172,5.11223,9000000.0
2009-12-16 05:24:00,5.11283,5.11297,5.1112,5.11206,13000000.0
2009-12-16 05:25:00,5.11154,5.11154,5.1098,5.11062,10000000.0
2009-12-16 05:26:00,5.1113,5.11183,5.11076,5.11135,11000000.0
2009-12-16 05:27:00,5.11107,5.11197,5.11019,5.11019,20000000.0
2009-12-16 05:28:00,5.11146,5.11171,5.11036,5.11171,11000000.0
2009-12-16 05:29:00,5.1102,5.11071,5.10889,5.11071,8000000.0
2009-12-16 05:30:00,5.11131,5.11131,5.10999,5.10999,13000000.0
2009-12-16 05:31:00,5.11048,5.11087,5.1089,5.11057,12000000.0
2009-12-16 05:32:00,5.11117,5.11117,5.10993,5.11071,14000000.0
2009-12-16 05:33:00,5.11049,5.11154,5.1102,5.11149,10000000.0
2009-12-16 05:34:00,5.11093,5.111,5.11016,5.11024,14000000.0
2009-12-16 05:35:00,5.11055,5.11083,5.10929,5.10932,16000000.0
2009-12-16 05:36:00,5.11015,5.11084,5.10983,5.11032,11000000.0
2009-12-16 05:37:00,5.1111,5.11132,5.10992,5.11087,14000000.0
2009-12-16 05:38:00,5.11049,5.11071,5.10909,5.11021,12000000.0
2009-12-16 05:39:00,5.10929,5.11092,5.10929,5.10948,16000000.0
2009-12-16 05:40:00,5.11078,5.11168,5.10979,5.11092,15000000.0
2009-12-16 05:41:00,5.1106,5.11164,5.11017,5.11131,11000000.0
2009-12-16 05:42:00,5.11214,5.11314,5.11093,5.11201,20000000.0
2009-12-16 05:43:00,5.11213,5.11306,5.11069,5.11232,13000000.0
2009-12-16 05:44:00,5.11097,5.11294,5.11097,5.11294,10000000.0
2009-12-16 05:45:00,5.11275,5.1133,5.11202,5.11263,9000000.0
2009-12-16 05:46:00,5.11224,5.11301,5.11129,5.11301,24000000.0
2009-12-16 05:47:00,5.11226,5.11298,5.11174,5.11174,16000000.0
2009-12-16 05:48:00,5.112,5.11307,5.11178,5.11184,8000000.0
2009-12-16 05:49:00,5.11262,5.11375,5.11193,5.11193,7000000.0
2009-12-16 05:50:00,5.11371,5.11422,5.11295,5.11422,11000000.0
2009-12-16 05:51:00,5.11381,5.11494,5.11272,5.11494,18000000.0
2009-12-16 05:52:00,5.11411,5.11516,5.11345,5.11493,9000000.0
2009-12-16 05:53:00,5.11407,5.1148,5.11313,5.1143,15000000.0
2009-12-16 05:54:00,5.1144,5.11467,5.11328,5.11416,14000000.0
2009-12-16 05:55:00,5.11393,5.11507,5.11327,5.11378,15000000.0
2009-12-16 05:56:00,5.11327,5.11409,5.11249,5.11341,23000000.0
2009-12-16 05:57:00,5.11348,5.11424,5.11201,5.11414,17000000.0
2009-12-16 05:58:00,5.11433,5.11586,5.11392,5.11586,11000000.0
2009-12-16 05:59:00,5.11399,5.11559,5.11389,5.11505,13000000.0
2009-12-16 06:00:00,5.11352,5.11503,5.11335,5.11451,18000000.0
2009-12-16 06:01:00,5.11418,5.11457,5.11364,5.11409,9000000.0
2009-12-16 06:02:00,5.11342,5.11359,5.11264,5.11349,16000000.0
2009-12-16 06:03:00,5.11318,5.11478,5.11318,5.11447,12000000.0
2009-12-16 06:04:00,5.11441,5.11523,5.11292,5.11506,17000000.0
2009-12-16 06:05:00,5.11385,5.11596,5.11374,5.11485,11000000.0
2009-12-16 06:06:00,5.11487,5.11573,5.11392,5.11526,14000000.0
2009-12-16 06:07:00,5.11601,5.11644,5.11465,5.11608,13000000.0
2009-12-16 06:08:00,5.11662,5.117,5.11465,5.117,13000000.0
2009-12-16 06:09:00,5.11757,5.11757,5.11448,5.11448,11000000.0
2009-12-16 06:10:00,5.11464,5.11595,5.11464,5.11573,8000000.0
2009-12-16 06:11:00,5.11655,5.11661,5.11543,5.11625,17000000.0
2009-12-16 06:12:00,5.11561,5.11655,5.11492,5.11655,13000000.0
2009-12-16 06:13:00,5.11552,5.11667,5.11484,5.11667,13000000.0
2009-12-16 06:14:00,5.11677,5.11677,5.11543,5.11584,11000000.0
2009-12-16 06:15:00,5.11547,5.11579,5.11399,5.11399,16000000.0
2009-12-16 06:16:00,5.11324,5.11496,5.11324,5.11473,13000000.0
2009-12-16 06:17:00,5.11371,5.11498,5.11262,5.11262,18000000.0
2009-12-16 06:18:00,5.11398,5.11437,5.11329,5.11421,11000000.0
2009-12-16 06:19:00,5.11423,5.11471,5.11381,5.11435,7000000.0
2009-12-16 06:20:00,5.11439,5.11496,5.11386,5.11496,17000000.0
2009-12-16 06:21:00,5.11445,5.11485,5.11302,5.11374,13000000.0
2009-12-16 06:22:00,5.11461,5.11461,5.11307,5.11351,19000000.0
2009-12-16 06:23:00,5.11333,5.11442,5.11256,5.11414,19000000.0
2009-12-16 06:24:00,5.11204,5.11399,5.11158,5.11236,20000000.0
2009-12-16 06:25:00,5.1127,5.11331,5.11199,5.1128,8000000.0
2009-12-16 06:26:00,5.11216,5.11371,5.11147,5.11244,19000000.0
2009-12-16 06:27:00,5.11265,5.11349,5.11174,5.1127,12000000.0
2009-12-16 06:28:00,5.11099,5.11265,5.11095,5.11147,10000000.0
2009-12-16 06:29:00,5.11224,5.11299,5.11188,5.11287,10000000.0
2009-12-16 06:30:00,5.11314,5.11434,5.11273,5.11434,12000000.0
2009-12-16 06:31:00,5.11246,5.11364,5.11178,5.11285,15000000.0
2009-12-16 06:32:00,5.11321,5.11356,5.11172,5.11182,11000000.0
2009-12-16 06:33:00,5.11413,5.11418,5.11257,5.11267,13000000.0
2009-12-16 06:34:00,5.11358,5.11361,5.11166,5.11166,7000000.0
2009-12-16 06:35:00,5.11274,5.11313,5.11202,5.11287,11000000.0
2009-12-16 06:36:00,5.11264,5.11286,5.11106,5.11106,7000000.0
2009-12-16 06:37:00,5.11208,5.1135,5.11176,5.11237,9000000.0
2009-12-16 06:38:00,5.11163,5.11279,5.1116,5.1116,11000000.0
2009-12-16 06:39:00,5.11117,5.11305,5.11087,5.11305,14000000.0
2009-12-16 06:40:00,5.11235,5.11294,5.11124,5.11221,12000000.0
2009-12-16 06:41:00,5.11262,5.11321,5.11108,5.11268,17000000.0
2009-12-16 06:42:00,5.11204,5.11368,5.11204,5.11257,13000000.0
2009-12-16 06:43:00,5.11275,5.11413,5.11247,5.11247,11000000.0
2009-12-16 06:44:00,5.11342,5.11429,5.11256,5.11279,15000000.0
2009-12-16 06:45:00,5.11284,5.11416,5.11212,5.11308,10000000.0
2009-12-16 06:46:00,5.11329,5.11339,5.11179,5.11213,14000000.0
2009-12-16 06:47:00,5.11267,5.11267,5.11076,5.11076,10000000.0
2009-12-16 06:48:00,5.11094,5.11262,5.11094,5.11262,13000000.0
2009-12-16 06:49:00,5.11055,5.11306,5.11055,5.11228,15000000.0
2009-12-16 06:50:00,5.11192,5.11306,5.11156,5.11279,16000000.0
2009-12-16 06:51:00,5.1125,5.11274,5.11142,5.11181,14000000.0
2009-12-16 06:52:00,5.11133,5.11282,5.11119,5.11269,10000000.0
2009-12-16 06:53:00,5.11184,5.11278,5.11145,5.11213,12000000.0
2009-12-16 06:54:00,5.11231,5.11302,5.11079,5.11155,14000000.0
2009-12-16 06:55:00,5.11196,5.11342,5.11145,5.11264,18000000.0
2009-12-16 06:56:00,5.11208,5.11335,5.11155,5.11197,19000000.0
2009-12-16 06:57:00,5.1122,5.11315,5.11152,5.11152,8000000.0
2009-12-16 06:58:00,5.11329,5.11352,5.11247,5.11321,10000000.0
2009-12-16 06:59:00,5.11325,5.11378,5.11206,5.11217,17000000.0
2009-12-16 07:00:00,5.11217,5.11245,5.11179,5.11217,11000000.0
2009-12-16 07:01:00,5.11294,5.11324,5.11142,5.11217,11000000.0
2009-12-16 07:02:00,5.11337,5.11386,5.11224,5.11309,13000000.0
2009-12-16 07:03:00,5.11362,5.11397,5.11241,5.11241,12000000.0
2009-12-16 07:04:00,5.11336,5.11363,5.11244,5.11292,18000000.0
2009-12-16 07:05:00,5.11346,5.11382,5.11164,5.11215,12000000.0
2009-12-16 07:06:00,5.11303,5.11487,5.11303,5.11476,15000000.0
2009-12-16 07:07:00,5.11354,5.11444,5.11309,5.11309,11000000.0
2009-12-16 07:08:00,5.1129,5.11429,5.11284,5.1131,9000000.0
2009-12-16 07:09:00,5.11493,5.11498,5.11241,5.11355,15000000.0
2009-12-16 07:10:00,5.11398,5.11398,5.11188,5.11188,19000000.0
2009-12-16 07:11:00,5.11302,5.11368,5.11248,5.11319,9000000.0
2009-12-16 07:12:00,5.11261,5.11441,5.11261,5.11354,12000000.0
2009-12-16 07:13:00,5.11265,5.11413,5.11265,5.11411,19000000.0
2009-12-16 07:14:00,5.11246,5.11317,5.11152,5.11238,8000000.0
2009-12-16 07:15:00,5.11309,5.11436,5.11226,5.11226,16000000.0
2009-12-16 07:16:00,5.11357,5.11414,5.11215,5.11348,18000000.0
2009-12-16 07:17:00,5.11251,5.11515,5.11251,5.1138,22000000.0
2009-12-16 07:18:00,5.1138,5.11467,5.11293,5.11408,16000000.0
2009-12-16 07:19:00,5.11321,5.11521,5.11321,5.11473,17000000.0
2009-12-16 07:20:00,5.11423,5.11491,5.11309,5.11447,14000000.0
2009-12-16 07:21:00,5.11429,5.11429,5.1127,5.11399,16000000.0
2009-12-16 07:22:00,5.11335,5.11355,5.11204,5.11355,14000000.0
2009-12-16 07:23:00,5.11165,5.11447,5.11156,5.11394,17000000.0
2009-12-16 07:24:00,5.11413,5.1146,5.11342,5.11377,9000000.0
2009-12-16 07:25:00,5.11326,5.11422,5.11299,5.11369,13000000.0
2009-12-16 07:26:00,5.1124,5.11436,5.1124,5.11298,13000000.0
2009-12-16 07:27:00,5.11437,5.11507,5.11406,5.11475,7000000.0
2009-12-16 07:28:00,5.11472,5.11515,5.11403,5.11515,18000000.0
2009-12-16 07:29:00,5.11508,5.11532,5.11389,5.11473,8000000.0
2009-12-16 07:30:00,5.11553,5.11558,5.11382,5.11517,16000000.0
2009-12-16 07:31:00,5.11519,5.11519,5.11383,5.11517,15000000.0
2009-12-16 07:32:00,5.11433,5.1151,5.11357,5.11469,13000000.0
2009-12-16 07:33:00,5.11427,5.11505,5.11364,5.11364,8000000.0
2009-12-16 07:34:00,5.11454,5.11487,5.11359,5.11404,11000000.0
2009-12-16 07:35:00,5.11467,5.11467,5.1118,5.11301,16000000.0
2009-12-16 07:36:00,5.11263,5.11313,5.11186,5.11224,11000000.0
2009-12-16 07:37:00,5.11237,5.11369,5.11213,5.11339,17000000.0
2009-12-16 07:38:00,5.11356,5.11356,5.11186,5.11294,9000000.0
2009-12-16 07:39:00,5.1129,5.1129,5.11163,5.11239,12000000.0
2009-12-16 07:40:00,5.11281,5.11314,5.11186,5.11226,14000000.0
2009-12-16 07:41:00,5.11237,5.11342,5.11226,5.11292,14000000.0
2009-12-16 07:42:00,5.1119,5.11272,5.11181,5.11231,8000000.0
2009-12-16 07:43:00,5.11204,5.11299,5.11164,5.11289,15000000.0
2009-12-16 07:44:00,5.11282,5.11318,5.11248,5.11318,13000000.0
2009-12-16 07:45:00,5.11316,5.11403,5.11263,5.11353,19000000.0
2009-12-16 07:46:00,5.11268,5.11346,5.11222,5.11334,11000000.0
2009-12-16 07:47:00,5.114,5.11442,5.11274,5.11364,16000000.0
2009-12-16 07:48:00,5.11439,5.11439,5.11312,5.11406,9000000.0
2009-12-16 07:49:00,5.11268,5.1146,5.11268,5.1146,11000000.0
2009-12-16 07:50:00,5.1147,5.1147,5.11278,5.11278,11000000.0
2009-12-16 07:51:00,5.11285,5.11382,5.11243,5.11355,13000000.0
2009-12-16 07:52:00,5.1133,5.11417,5.11226,5.11251,14000000.0
2009-12-16 07:53:00,5.11441,5.11447,5.11288,5.1134,10000000.0
2009-12-16 07:54:00,5.1143,5.11515,5.1131,5.1134,17000000.0
2009-12-16 07:55:00,5.11427,5.11459,5.1135,5.11398,10000000.0
2009-12-16 07:56:00,5.11325,5.11394,5.1129,5.11384,11000000.0
2009-12-16 07:57:00,5.11407,5.11466,5.11407,5.11441,11000000.0
2009-12-16 07:58:00,5.1139,5.11471,5.1132,5.11381,24000000.0
2009-12-16 07:59:00,5.1137,5.11438,5.11335,5.11425,11000000.0
2009-12-16 08:00:00,5.11431,5.11442,5.11325,5.11384,14000000.0
2009-12-16 08:01:00,5.11294,5.11423,5.11294,5.11402,15000000.0
2009-12-16 08:02:00,5.11465,5.11488,5.11322,5.11481,16000000.0
2009-12-16 08:03:00,5.11317,5.11421,5.11286,5.11286,10000000.0
2009-12-16 08:04:00,5.11309,5.11501,5.113,5.11394,13000000.0
2009-12-16 08:05:00,5.11443,5.11443,5.11319,5.1138,18000000.0
2009-12-16 08:06:00,5.1128,5.11408,5.11255,5.11255,14000000.0
2009-12-16 08:07:00,5.11203,5.11402,5.11203,5.11236,11000000.0
2009-12-16 08:08:00,5.11303,5.11393,5.11243,5.11295,19000000.0
2009-12-16 08:09:00,5.11398,5.11398,5.11244,5.11366,9000000.0
2009-12-16 08:10:00,5.11318,5.11318,5.11202,5.11301,8000000.0
2009-12-16 08:11:00,5.11312,5.11364,5.11205,5.11208,16000000.0
2009-12-16 08:12:00,5.11189,5.11402,5.11189,5.11215,16000000.0
2009-12-16 08:13:00,5.1138,5.1138,5.11214,5.11278,15000000.0
2009-12-16 08:14:00,5.11286,5.11345,5.11181,5.11252,15000000.0
2009-12-16 08:15:00,5.11277,5.11277,5.11028,5.11071,14000000.0
2009-12-16 08:16:00,5.11148,5.11148,5.10831,5.11086,14000000.0
2009-12-16 08:17:00,5.11129,5.11129,5.10986,5.11123,15000000.0
2009-12-16 08:18:00,5.11111,5.11131,5.11007,5.11127,11000000.0
2009-12-16 08:19:00,5.10997,5.11095,5.10894,5.10894,16000000.0
2009-12-16 08:20:00,5.111,5.111,5.10919,5.11016,17000000.0
2009-12-16 08:21:00,5.1112,5.11138,5.10988,5.11107,15000000.0
2009-12-16 08:22:00,5.10991,5.11047,5.10859,5.10899,8000000.0
2009-12-16 08:23:00,5.10814,5.10874,5.10708,5.10738,15000000.0
2009-12-16 08:24:00,5.10761,5.10775,5.10572,5.10572,8000000.0
2009-12-16 08:25:00,5.10747,5.10859,5.10642,5.10755,17000000.0
2009-12-16 08:26:00,5.10636,5.10775,5.10573,5.10573,14000000.0
2009-12-16 08:27:00,5.10562,5.10624,5.10465,5.1061,9000000.0
2009-12-16 08:28:00,5.10509,5.10565,5.10462,5.10503,11000000.0
2009-12-16 08:29:00,5.10637,5.10679,5.10486,5.10545,15000000.0
2009-12-16 08:30:00,5.10525,5.10613,5.10474,5.10609,10000000.0
2009-12-16 08:31:00,5.1062,5.1062,5.10395,5.10499,17000000.0
2009-12-16 08:32:00,5.10461,5.10638,5.10398,5.10445,20000000.0
2009-12-16 08:33:00,5.1045,5.10623,5.10417,5.1061,7000000.0
2009-12-16 08:34:00,5.10578,5.10614,5.10536,5.106,8000000.0
2009-12-16 08:35:00,5.10589,5.1065,5.10528,5.10574,19000000.0
2009-12-16 08:36:00,5.1052,5.10714,5.10511,5.10678,14000000.0
2009-12-16 08:37:00,5.1062,5.10774,5.10613,5.10691,12000000.0
2009-12-16 08:38:00,5.10745,5.10745,5.10601,5.10702,13000000.0
2009-12-16 08:39:00,5.10698,5.10741,5.10545,5.10587,14000000.0
2009-12-16 08:40:00,5.10745,5.10813,5.10652,5.10686,12000000.0
2009-12-16 08:41:00,5.10814,5.10814,5.10666,5.10761,11000000.0
2009-12-16 08:42:00,5.10807,5.10823,5.10633,5.10688,18000000.0
2009-12-16 08:43:00,5.10796,5.10808,5.10647,5.10647,8000000.0
2009-12-16 08:44:00,5.10733,5.10788,5.10621,5.1068,12000000.0
2009-12-16 08:45:00,5.10803,5.10803,5.1057,5.10692,20000000.0
2009-12-16 08:46:00,5.10748,5.10754,5.10466,5.10466,10000000.0
2009-12-16 08:47:00,5.10569,5.10668,5.10467,5.10489,13000000.0
2009-12-16 08:48:00,5.10606,5.10638,5.10494,5.10592,16000000.0
2009-12-16 08:49:00,5.10497,5.1063,5.1048,5.1063,9000000.0
2009-12-16 08:50:00,5.10611,5.10709,5.10524,5.10524,17000000.0
2009-12-16 08:51:00,5.1065,5.1065,5.10483,5.10483,8000000.0
2009-12-16 08:52:00,5.1065,5.10729,5.10519,5.106,20000000.0
2009-12-16 08:53:00,5.10722,5.10843,5.10664,5.10843,16000000.0
2009-12-16 08:54:00,5.10852,5.10953,5.10752,5.10904,15000000.0
2009-12-16 08:55:00,5.10879,5.10939,5.10781,5.10781,12000000.0
2009-12-16 08:56:00,5.10856,5.10902,5.10744,5.10858,14000000.0
2009-12-16 08:57:00,5.1094,5.1094,5.10805,5.10916,14000000.0
2009-12-16 08:58:00,5.10918,5.1095,5.10783,5.1095,15000000.0
2009-12-16 08:59:00,5.10798,5.10912,5.10741,5.10873,15000000.0
2009-12-16 09:00:00,5.10783,5.10807,5.10633,5.10668,14000000.0
2009-12-16 09:01:00,5.10681,5.10755,5.10583,5.10755,14000000.0
2009-12-16 09:02:00,5.10812,5.10843,5.10637,5.1082,17000000.0
2009-12-16 09:03:00,5.10734,5.1076,5.10629,5.10684,16000000.0
2009-12-16 09:04:00,5.10737,5.10737,5.10517,5.10635,10000000.0
2009-12-16 09:05:00,5.1074,5.10769,5.10571,5.10694,14000000.0
2009-12-16 09:06:00,5.10741,5.10762,5.10645,5.10762,14000000.0
2009-12-16 09:07:00,5.10746,5.10889,5.10711,5.10758,9000000.0
2009-12-16 09:08:00,5.10821,5.10883,5.10715,5.10838,17000000.0
2009-12-16 09:09:00,5.10752,5.10904,5.10752,5.10866,9000000.0
2009-12-16 09:10:00,5.10944,5.10944,5.10754,5.10924,12000000.0
2009-12-16 09:11:00,5.10907,5.10926,5.10744,5.10902,15000000.0
2009-12-16 09:12:00,5.10875,5.10879,5.10729,5.10854,14000000.0
2009-12-16 09:13:00,5.10728,5.10835,5.10728,5.10835,12000000.0
2009-12-16 09:14:00,5.10889,5.1091,5.1071,5.10897,13000000.0
2009-12-16 09:15:00,5.10779,5.10872,5.10704,5.10815,13000000.0
2009-12-16 09:16:00,5.10743,5.10884,5.10697,5.10842,10000000.0
2009-12-16 09:17:00,5.10807,5.10932,5.10753,5.10932,14000000.0
2009-12-16 09:18:00,5.10795,5.10906,5.10756,5.10906,16000000.0
2009-12-16 09:19:00,5.1095,5.10976,5.10855,5.10889,14000000.0
2009-12-16 09:20:00,5.10833,5.10951,5.10833,5.10951,11000000.0
2009-12-16 09:21:00,5.10978,5.11056,5.10919,5.11056,11000000.0
2009-12-16 09:22:00,5.11072,5.11072,5.10909,5.10913,18000000.0
2009-12-16 09:23:00,5.11059,5.11227,5.1099,5.11171,18000000.0
2009-12-16 09:24:00,5.11186,5.11248,5.11045,5.11045,18000000.0
2009-12-16 09:25:00,5.11076,5.11185,5.11048,5.11183,13000000.0
2009-12-16 09:26:00,5.11147,5.11198,5.11071,5.11168,13000000.0
2009-12-16 09:27:00,5.11148,5.11181,5.11034,5.1118,11000000.0
2009-12-16 09:28:00,5.11163,5.11163,5.11007,5.11016,12000000.0
2009-12-16 09:29:00,5.11106,5.11274,5.11073,5.11271,16000000.0
2009-12-16 09:30:00,5.11265,5.11345,5.11157,5.11231,11000000.0
2009-12-16 09:31:00,5.11256,5.11286,5.11147,5.1128,13000000.0
2009-12-16 09:32:00,5.11287,5.11302,5.11095,5.11226,14000000.0
2009-12-16 09:33:00,5.11241,5.113,5.11156,5.11287,16000000.0
2009-12-16 09:34:00,5.11226,5.11443,5.11182,5.11443,13000000.0
2009-12-16 09:35:00,5.11434,5.11441,5.11352,5.11441,9000000.0
2009-12-16 09:36:00,5.1137,5.11443,5.11308,5.11423,7000000.0
2009-12-16 09:37:00,5.11363,5.11482,5.11294,5.11373,14000000.0
2009-12-16 09:38:00,5.11311,5.11439,5.11235,5.11361,18000000.0
2009-12-16 09:39:00,5.1126,5.11264,5.11134,5.11223,15000000.0
2009-12-16 09:40:00,5.11224,5.11355,5.11201,5.11298,10000000.0
2009-12-16 09:41:00,5.11357,5.11357,5.11191,5.11322,14000000.0
2009-12-16 09:42:00,5.11334,5.11421,5.11189,5.11421,18000000.0
2009-12-16 09:43:00,5.1142,5.11486,5.11323,5.11465,9000000.0
2009-12-16 09:44:00,5.11617,5.11656,5.11409,5.11544,10000000.0
2009-12-16 09:45:00,5.11459,5.1164,5.11426,5.1164,10000000.0
2009-12-16 09:46:00,5.1165,5.11735,5.11575,5.11735,14000000.0
2009-12-16 09:47:00,5.11733,5.11797,5.11616,5.11616,11000000.0
2009-12-16 09:48:00,5.11698,5.11742,5.11638,5.11702,10000000.0
2009-12-16 09:49:00,5.11633,5.11938,5.11593,5.11937,13000000.0
2009-12-16 09:50:00,5.11936,5.12175,5.11895,5.12169,12000000.0
2009-12-16 09:51:00,5.12087,5.12182,5.11951,5.12151,18000000.0
2009-12-16 09:52:00,5.12137,5.12257,5.12079,5.12079,12000000.0
2009-12-16 09:53:00,5.12145,5.12182,5.11961,5.12083,18000000.0
2009-12-16 09:54:00,5.12079,5.12112,5.11865,5.12049,13000000.0
2009-12-16 09:55:00,5.11838,5.12067,5.11802,5.11802,14000000.0
2009-12-16 09:56:00,5.11929,5.1193,5.11747,5.1193,16000000.0
2009-12-16 09:57:00,5.11962,5.11992,5.11764,5.11827,17000000.0
2009-12-16 09:58:00,5.1187,5.11914,5.11743,5.11902,18000000.0
2009-12-16 09:59:00,5.1197,5.11979,5.11816,5.1195,7000000.0
2009-12-16 10:00:00,5.1192,5.12009,5.11765,5.11765,13000000.0
2009-12-16 10:01:00,5.11877,5.11877,5.11644,5.11842,15000000.0
2009-12-16 10:02:00,5.11702,5.119,5.11702,5.11782,10000000.0
2009-12-16 10:03:00,5.11801,5.11934,5.11714,5.11834,15000000.0
2009-12-16 10:04:00,5.11815,5.11815,5.11667,5.11731,13000000.0
2009-12-16 10:05:00,5.11699,5.11803,5.11672,5.11803,16000000.0
2009-12-16 10:06:00,5.11711,5.11755,5.11541,5.11541,16000000.0
2009-12-16 10:07:00,5.11679,5.11687,5.11525,5.11621,24000000.0
2009-12-16 10:08:00,5.11546,5.11575,5.11438,5.11547,13000000.0
2009-12-16 10:09:00,5.11641,5.11735,5.11572,5.11572,17000000.0
2009-12-16 10:10:00,5.11699,5.11726,5.11521,5.11682,14000000.0
2009-12-16 10:11:00,5.11707,5.11707,5.11539,5.11656,14000000.0
2009-12-16 10:12:00,5.11696,5.11804,5.11615,5.11715,9000000.0
2009-12-16 10:13:00,5.11724,5.11724,5.11495,5.11548,13000000.0
2009-12-16 10:14:00,5.11557,5.11557,5.11415,5.11426,10000000.0
2009-12-16 10:15:00,5.11355,5.11557,5.11337,5.11517,19000000.0
2009-12-16 10:16:00,5.11455,5.11481,5.11374,5.11415,11000000.0
2009-12-16 10:17:00,5.11435,5.11593,5.11384,5.11551,13000000.0
2009-12-16 10:18:00,5.11564,5.11669,5.11454,5.11609,21000000.0
2009-12-16 10:19:00,5.11739,5.11803,5.11579,5.11776,12000000.0
2009-12-16 10:20:00,5.11749,5.11749,5.11612,5.11665,8000000.0
2009-12-16 10:21:00,5.1158,5.11647,5.11473,5.11473,17000000.0
2009-12-16 10:22:00,5.11621,5.11621,5.11403,5.11403,15000000.0
2009-12-16 10:23:00,5.1154,5.1154,5.11378,5.11378,11000000.0
2009-12-16 10:24:00,5.114,5.11408,5.11212,5.11301,13000000.0
2009-12-16 10:25:00,5.11195,5.11291,5.11065,5.11182,14000000.0
2009-12-16 10:26:00,5.11138,5.11376,5.11138,5.11376,10000000.0
2009-12-16 10:27:00,5.11355,5.11357,5.11233,5.11357,9000000.0
2009-12-16 10:28:00,5.11295,5.11394,5.11225,5.11394,11000000.0
2009-12-16 10:29:00,5.11276,5.11318,5.11135,5.11135,19000000.0
2009-12-16 10:30:00,5.11178,5.11273,5.11057,5.11273,11000000.0
2009-12-16 10:31:00,5.11234,5.11313,5.11103,5.1118,15000000.0
2009-12-16 10:32:00,5.11276,5.11435,5.11276,5.11421,9000000.0
2009-12-16 10:33:00,5.11286,5.1138,5.11161,5.1138,16000000.0
2009-12-16 10:34:00,5.11363,5.11363,5.11223,5.11223,11000000.0
2009-12-16 10:35:00,5.11285,5.11385,5.11227,5.11227,9000000.0
2009-12-16 10:36:00,5.11276,5.11515,5.11276,5.11434,13000000.0
2009-12-16 10:37:00,5.11354,5.11367,5.11256,5.11307,14000000.0
2009-12-16 10:38:00,5.11294,5.11371,5.11258,5.11317,7000000.0
2009-12-16 10:39:00,5.11287,5.11414,5.11219,5.114,12000000.0
2009-12-16 10:40:00,5.11471,5.11574,5.11318,5.1147,17000000.0
2009-12-16 10:41:00,5.11428,5.11659,5.11427,5.11506,15000000.0
2009-12-16 10:42:00,5.11583,5.11728,5.11534,5.11698,13000000.0
2009-12-16 10:43:00,5.11588,5.11614,5.11464,5.11607,15000000.0
2009-12-16 10:44:00,5.11554,5.11733,5.11554,5.11733,11000000.0
2009-12-16 10:45:00,5.11712,5.11786,5.1158,5.11786,17000000.0
2009-12-16 10:46:00,5.11712,5.11739,5.11618,5.11618,9000000.0
2009-12-16 10:47:00,5.11675,5.11675,5.11432,5.11602,9000000.0
2009-12-16 10:48:00,5.1158,5.11599,5.11428,5.11508,11000000.0
2009-12-16 10:49:00,5.11395,5.11474,5.11377,5.1146,11000000.0
2009-12-16 10:50:00,5.11325,5.11536,5.11325,5.11462,16000000.0
2009-12-16 10:51:00,5.11526,5.11596,5.11377,5.11592,21000000.0
2009-12-16 10:52:00,5.1164,5.117,5.11454,5.11468,8000000.0
2009-12-16 10:53:00,5.11583,5.11588,5.11341,5.11482,12000000.0
2009-12-16 10:54:00,5.11368,5.11425,5.11244,5.11308,16000000.0
2009-12-16 10:55:00,5.11281,5.11328,5.1106,5.11151,13000000.0
2009-12-16 10:56:00,5.1111,5.11174,5.11011,5.11137,16000000.0
2009-12-16 10:57:00,5.1116,5.1118,5.11025,5.11025,10000000.0
2009-12-16 10:58:00,5.11109,5.11162,5.10915,5.10958,12000000.0
2009-12-16 10:59:00,5.10977,5.10994,5.10812,5.10924,11000000.0
2009-12-16 11:00:00,5.10973,5.10973,5.10738,5.1077,13000000.0
2009-12-16 11:01:00,5.10859,5.10953,5.10813,5.10924,9000000.0
2009-12-16 11:02:00,5.10929,5.10953,5.10743,5.10743,8000000.0
2009-12-16 11:03:00,5.10758,5.1086,5.10708,5.10742,10000000.0
2009-12-16 11:04:00,5.10667,5.10761,5.10526,5.10604,12000000.0
2009-12-16 11:05:00,5.10637,5.10759,5.10607,5.10692,11000000.0
2009-12-16 11:06:00,5.10715,5.10836,5.10677,5.10811,8000000.0
2009-12-16 11:07:00,5.10776,5.10821,5.10631,5.10701,14000000.0
2009-12-16 11:08:00,5.10737,5.10782,5.10617,5.10744,18000000.0
2009-12-16 11:09:00,5.1074,5.10746,5.10637,5.107,15000000.0
2009-12-16 11:10:00,5.10793,5.10853,5.10687,5.10808,12000000.0
2009-12-16 11:11:00,5.10835,5.10835,5.10628,5.10771,11000000.0
2009-12-16 11:12:00,5.10757,5.10852,5.10663,5.10748,8000000.0
2009-12-16 11:13:00,5.10657,5.10852,5.10634,5.10634,15000000.0
2009-12-16 11:14:00,5.10712,5.10782,5.10637,5.10722,13000000.0
2009-12-16 11:15:00,5.10614,5.10746,5.10599,5.10652,20000000.0
2009-12-16 11:16:00,5.10767,5.10767,5.10587,5.10762,15000000.0
2009-12-16 11:17:00,5.10795,5.10867,5.10684,5.10775,18000000.0
2009-12-16 11:18:00,5.1083,5.10893,5.10766,5.10884,20000000.0
2009-12-16 11:19:00,5.10897,5.10897,5.10748,5.1081,13000000.0
2009-12-16 11:20:00,5.10748,5.11045,5.10748,5.10972,20000000.0
2009-12-16 11:21:00,5.10981,5.11066,5.10891,5.11062,18000000.0
2009-12-16 11:22:00,5.1097,5.11075,5.10933,5.10999,18000000.0
2009-12-16 11:23:00,5.10973,5.11038,5.10857,5.10999,13000000.0
2009-12-16 11:24:00,5.10872,5.10973,5.10831,5.10925,9000000.0
2009-12-16 11:25:00,5.10939,5.11031,5.10886,5.11031,8000000.0
2009-12-16 11:26:00,5.11003,5.11003,5.10908,5.10935,8000000.0
2009-12-16 11:27:00,5.10976,5.10993,5.10889,5.10972,7000000.0
2009-12-16 11:28:00,5.10971,5.10971,5.10751,5.10765,14000000.0
2009-12-16 11:29:00,5.10839,5.11048,5.10813,5.10984,16000000.0
2009-12-16 11:30:00,5.10968,5.10972,5.10889,5.1093,7000000.0
2009-12-16 11:31:00,5.11012,5.11012,5.10761,5.10761,15000000.0
2009-12-16 11:32:00,5.10847,5.10983,5.10788,5.10983,10000000.0
2009-12-16 11:33:00,5.10919,5.1106,5.10873,5.1106,8000000.0
2009-12-16 11:34:00,5.11002,5.11037,5.10863,5.11037,11000000.0
2009-12-16 11:35:00,5.10978,5.11003,5.10798,5.11,15000000.0
2009-12-16 11:36:00,5.10942,5.11,5.10791,5.10912,14000000.0
2009-12-16 11:37:00,5.10815,5.10964,5.10815,5.10964,11000000.0
2009-12-16 11:38:00,5.10926,5.10969,5.1081,5.10834,12000000.0
2009-12-16 11:39:00,5.11033,5.1109,5.10905,5.1107,13000000.0
2009-12-16 11:40:00,5.11073,5.11192,5.1096,5.11192,8000000.0
2009-12-16 11:41:00,5.11159,5.11168,5.10954,5.1101,13000000.0
2009-12-16 11:42:00,5.10949,5.11003,5.10834,5.10999,18000000.0
2009-12-16 11:43:00,5.1087,5.10936,5.10747,5.10884,13000000.0
2009-12-16 11:44:00,5.10713,5.10822,5.10613,5.10817,14000000.0
2009-12-16 11:45:00,5.10694,5.10782,5.10587,5.10587,12000000.0
2009-12-16 11:46:00,5.10715,5.10761,5.10532,5.10737,14000000.0
2009-12-16 11:47:00,5.10769,5.10864,5.10623,5.10778,15000000.0
2009-12-16 11:48:00,5.10855,5.10878,5.10734,5.10784,9000000.0
2009-12-16 11:49:00,5.10831,5.10881,5.10682,5.10791,14000000.0
2009-12-16 11:50:00,5.1064,5.10797,5.1064,5.10664,17000000.0
2009-12-16 11:51:00,5.10732,5.11021,5.10732,5.1097,15000000.0
2009-12-16 11:52:00,5.11011,5.11047,5.109,5.109,15000000.0
2009-12-16 11:53:00,5.11016,5.11107,5.10931,5.11027,14000000.0
2009-12-16 11:54:00,5.10939,5.1106,5.10912,5.10919,9000000.0
2009-12-16 11:55:00,5.11007,5.11007,5.10857,5.10857,11000000.0
2009-12-16 11:56:00,5.10898,5.10924,5.10764,5.10882,13000000.0
2009-12-16 11:57:00,5.10915,5.10915,5.10686,5.10751,13000000.0
2009-12-16 11:58:00,5.10768,5.10782,5.10592,5.10618,12000000.0
2009-12-16 11:59:00,5.106,5.1065,5.10447,5.10646,12000000.0
2009-12-16 12:00:00,5.10683,5.10757,5.10515,5.10645,12000000.0
2009-12-16 12:01:00,5.10662,5.10722,5.10479,5.10543,22000000.0
2009-12-16 12:02:00,5.10591,5.10605,5.10489,5.10537,10000000.0
2009-12-16 12:03:00,5.10403,5.10492,5.10305,5.10489,18000000.0
2009-12-16 12:04:00,5.10347,5.10482,5.10202,5.10482,12000000.0
2009-12-16 12:05:00,5.10535,5.10541,5.10325,5.10325,15000000.0
2009-12-16 12:06:00,5.10358,5.10613,5.10358,5.10541,14000000.0
2009-12-16 12:07:00,5.10476,5.1048,5.1033,5.1048,15000000.0
2009-12-16 12:08:00,5.10496,5.10496,5.10318,5.10431,19000000.0
2009-12-16 12:09:00,5.10389,5.10488,5.10263,5.10311,12000000.0
2009-12-16 12:10:00,5.10448,5.10475,5.10118,5.10353,23000000.0
2009-12-16 12:11:00,5.10361,5.10371,5.10158,5.10252,21000000.0
2009-12-16 12:12:00,5.10226,5.10283,5.10174,5.10283,9000000.0
2009-12-16 12:13:00,5.10298,5.1036,5.10206,5.10349,13000000.0
2009-12-16 12:14:00,5.10415,5.1045,5.10277,5.10435,15000000.0
2009-12-16 12:15:00,5.10404,5.10567,5.10307,5.10567,14000000.0
2009-12-16 12:16:00,5.10531,5.10531,5.10371,5.10446,16000000.0
2009-12-16 12:17:00,5.10459,5.10507,5.1034,5.10507,13000000.0
2009-12-16 12:18:00,5.10503,5.1051,5.10337,5.10396,9000000.0
2009-12-16 12:19:00,5.10524,5.10524,5.10327,5.10343,10000000.0
2009-12-16 12:20:00,5.10281,5.10413,5.1023,5.10315,7000000.0
2009-12-16 12:21:00,5.10101,5.10512,5.10101,5.10512,13000000.0
2009-12-16 12:22:00,5.10613,5.10666,5.10367,5.10505,10000000.0
2009-12-16 12:23:00,5.10572,5.10581,5.10416,5.10581,10000000.0
2009-12-16 12:24:00,5.10634,5.10651,5.10461,5.10548,12000000.0
2009-12-16 12:25:00,5.10546,5.10546,5.10335,5.10465,12000000.0
2009-12-16 12:26:00,5.10402,5.10486,5.10304,5.10453,20000000.0
2009-12-16 12:27:00,5.1037,5.10423,5.10256,5.10423,12000000.0
2009-12-16 12:28:00,5.10403,5.1057,5.10273,5.10353,14000000.0
2009-12-16 12:29:00,5.10406,5.10532,5.10383,5.10495,10000000.0
2009-12-16 12:30:00,5.10555,5.10555,5.10279,5.10451,19000000.0
2009-12-16 12:31:00,5.10393,5.10451,5.10327,5.10432,11000000.0
2009-12-16 12:32:00,5.10425,5.10496,5.10357,5.10496,10000000.0
2009-12-16 12:33:00,5.10521,5.10673,5.10432,5.10506,15000000.0
2009-12-16 12:34:00,5.10542,5.10737,5.10516,5.10699,16000000.0
2009-12-16 12:35:00,5.10605,5.10698,5.10584,5.10591,10000000.0
2009-12-16 12:36:00,5.10537,5.10682,5.10491,5.10675,11000000.0
2009-12-16 12:37:00,5.10686,5.10729,5.10513,5.10513,10000000.0
2009-12-16 12:38:00,5.10631,5.1065,5.10493,5.10537,14000000.0
2009-12-16 12:39:00,5.10441,5.10585,5.10425,5.10585,14000000.0
2009-12-16 12:40:00,5.10717,5.10717,5.10533,5.10606,11000000.0
2009-12-16 12:41:00,5.10636,5.10748,5.10518,5.10748,12000000.0
2009-12-16 12:42:00,5.10723,5.10753,5.10617,5.10686,14000000.0
2009-12-16 12:43:00,5.10699,5.10701,5.10549,5.10688,15000000.0
2009-12-16 12:44:00,5.10721,5.10721,5.10563,5.10641,16000000.0
2009-12-16 12:45:00,5.10642,5.10695,5.10572,5.10628,10000000.0
2009-12-16 12:46:00,5.10608,5.10662,5.10504,5.10656,12000000.0
2009-12-16 12:47:00,5.10672,5.10672,5.10535,5.10672,13000000.0
2009-12-16 12:48:00,5.10693,5.10693,5.10562,5.10685,12000000.0
2009-12-16 12:49:00,5.10732,5.10773,5.10544,5.10666,14000000.0
2009-12-16 12:50:00,5.10648,5.10716,5.10617,5.10617,9000000.0
2009-12-16 12:51:00,5.10685,5.10758,5.10639,5.10678,10000000.0
2009-12-16 12:52:00,5.10724,5.1077,5.10591,5.10612,22000000.0
2009-12-16 12:53:00,5.10727,5.10821,5.10685,5.10812,14000000.0
2009-12-16 12:54:00,5.10828,5.1085,5.10702,5.10825,13000000.0
2009-12-16 12:55:00,5.10756,5.10823,5.10681,5.10681,21000000.0
2009-12-16 12:56:00,5.10797,5.10829,5.10657,5.10752,18000000.0
2009-12-16 12:57:00,5.10752,5.10756,5.10563,5.10563,7000000.0
2009-12-16 12:58:00,5.10626,5.10793,5.10626,5.10674,12000000.0
2009-12-16 12:59:00,5.10695,5.10831,5.10652,5.10776,18000000.0
2009-12-16 13:00:00,5.10781,5.10812,5.10663,5.10703,14000000.0
2009-12-16 13:01:00,5.10781,5.10781,5.10579,5.10651,11000000.0
2009-12-16 13:02:00,5.10639,5.1068,5.10516,5.10617,15000000.0
2009-12-16 13:03:00,5.10635,5.10672,5.10468,5.10468,15000000.0
2009-12-16 13:04:00,5.10577,5.10616,5.10474,5.10589,16000000.0
2009-12-16 13:05:00,5.10418,5.10533,5.10418,5.10533,9000000.0
2009-12-16 13:06:00,5.10571,5.10571,5.10371,5.10534,13000000.0
2009-12-16 13:07:00,5.10524,5.10607,5.10368,5.1056,13000000.0
2009-12-16 13:08:00,5.10517,5.10581,5.10435,5.10457,10000000.0
2009-12-16 13:09:00,5.10491,5.10491,5.1031,5.10421,15000000.0
2009-12-16 13:10:00,5.10492,5.10549,5.10404,5.10486,12000000.0
2009-12-16 13:11:00,5.10549,5.10586,5.10434,5.10565,12000000.0
2009-12-16 13:12:00,5.10586,5.10625,5.10488,5.10549,12000000.0
2009-12-16 13:13:00,5.10383,5.10505,5.10383,5.10383,11000000.0
2009-12-16 13:14:00,5.1054,5.10552,5.10368,5.10368,9000000.0
2009-12-16 13:15:00,5.10397,5.10514,5.10323,5.1048,15000000.0
2009-12-16 13:16:00,5.10282,5.1042,5.10234,5.10347,15000000.0
2009-12-16 13:17:00,5.10478,5.10478,5.10317,5.10329,17000000.0
2009-12-16 13:18:00,5.10483,5.10483,5.1028,5.10469,15000000.0
2009-12-16 13:19:00,5.10405,5.10521,5.10315,5.10315,15000000.0
2009-12-16 13:20:00,5.10419,5.10463,5.10292,5.10463,19000000.0
2009-12-16 13:21:00,5.10506,5.10506,5.10342,5.10352,10000000.0
2009-12-16 13:22:00,5.10482,5.10522,5.10416,5.10449,8000000.0
2009-12-16 13:23:00,5.10573,5.10573,5.10229,5.10241,15000000.0
2009-12-16 13:24:00,5.1043,5.10443,5.10256,5.10443,11000000.0
2009-12-16 13:25:00,5.10413,5.10458,5.10353,5.1041,9000000.0
2009-12-16 13:26:00,5.10432,5.10432,5.10348,5.10386,8000000.0
2009-12-16 13:27:00,5.10333,5.10515,5.1028,5.1028,15000000.0
2009-12-16 13:28:00,5.10436,5.10444,5.10182,5.10294,17000000.0
2009-12-16 13:29:00,5.10249,5.10249,5.10077,5.10144,11000000.0
2009-12-16 13:30:00,5.10132,5.10234,5.10056,5.10172,21000000.0
2009-12-16 13:31:00,5.10218,5.10319,5.10152,5.10311,11000000.0
2009-12-16 13:32:00,5.10345,5.10345,5.10249,5.10249,10000000.0
2009-12-16 13:33:00,5.10246,5.10271,5.10162,5.10179,8000000.0
2009-12-16 13:34:00,5.10274,5.10274,5.10066,5.10199,15000000.0
2009-12-16 13:35:00,5.10178,5.10185,5.10027,5.10185,13000000.0
2009-12-16 13:36:00,5.1013,5.1025,5.10107,5.10204,11000000.0
2009-12-16 13:37:00,5.10186,5.10273,5.10097,5.10273,8000000.0
2009-12-16 13:38:00,5.10157,5.10208,5.10097,5.10204,13000000.0
2009-12-16 13:39:00,5.10219,5.1031,5.10195,5.10305,7000000.0
2009-12-16 13:40:00,5.10335,5.10358,5.10192,5.10326,12000000.0
2009-12-16 13:41:00,5.10178,5.10341,5.10138,5.10273,15000000.0
2009-12-16 13:42:00,5.10309,5.10309,5.10115,5.10234,22000000.0
2009-12-16 13:43:00,5.1033,5.1033,5.10085,5.10186,13000000.0
2009-12-16 13:44:00,5.10103,5.10273,5.10103,5.10149,14000000.0
2009-12-16 13:45:00,5.10242,5.10245,5.10135,5.10177,7000000.0
2009-12-16 13:46:00,5.10239,5.10239,5.10064,5.10144,11000000.0
2009-12-16 13:47:00,5.10232,5.10251,5.10145,5.10248,11000000.0
2009-12-16 13:48:00,5.10241,5.10281,5.10124,5.10144,14000000.0
2009-12-16 13:49:00,5.10278,5.10304,5.10167,5.1028,13000000.0
2009-12-16 13:50:00,5.10286,5.10286,5.10108,5.10244,12000000.0
2009-12-16 13:51:00,5.10116,5.10197,5.10068,5.10197,11000000.0
2009-12-16 13:52:00,5.1022,5.10318,5.10164,5.10172,9000000.0
2009-12-16 13:53:00,5.10373,5.10425,5.10205,5.10337,11000000.0
2009-12-16 13:54:00,5.10304,5.10373,5.1015,5.10301,17000000.0
2009-12-16 13:55:00,5.10317,5.10388,5.10214,5.10291,22000000.0
2009-12-16 13:56:00,5.10384,5.10386,5.10196,5.10253,13000000.0
2009-12-16 13:57:00,5.10359,5.10359,5.10211,5.10335,19000000.0
2009-12-16 13:58:00,5.1027,5.1027,5.1004,5.10148,11000000.0
2009-12-16 13:59:00,5.10008,5.10166,5.10003,5.10166,7000000.0
2009-12-16 14:00:00,5.10211,5.10211,5.10018,5.10065,9000000.0
2009-12-16 14:01:00,5.10108,5.10136,5.10021,5.10129,7000000.0
2009-12-16 14:02:00,5.1001,5.10019,5.09781,5.10019,13000000.0
2009-12-16 14:03:00,5.0999,5.0999,5.09889,5.09905,17000000.0
2009-12-16 14:04:00,5.0988,5.1003,5.09859,5.1003,13000000.0
2009-12-16 14:05:00,5.10024,5.10024,5.09834,5.09834,8000000.0
2009-12-16 14:06:00,5.09817,5.10046,5.09817,5.09896,10000000.0
2009-12-16 14:07:00,5.09977,5.10015,5.09885,5.09977,10000000.0
2009-12-16 14:08:00,5.09993,5.10072,5.09845,5.10016,14000000.0
2009-12-16 14:09:00,5.10065,5.10089,5.09911,5.10019,16000000.0
2009-12-16 14:10:00,5.10024,5.10086,5.09924,5.09924,12000000.0
2009-12-16 14:11:00,5.10078,5.10101,5.09927,5.10091,14000000.0
2009-12-16 14:12:00,5.10071,5.10071,5.0985,5.09968,13000000.0
2009-12-16 14:13:00,5.09896,5.09896,5.09728,5.09728,11000000.0
2009-12-16 14:14:00,5.09853,5.09888,5.09736,5.09747,14000000.0
2009-12-16 14:15:00,5.09975,5.09997,5.09822,5.09954,11000000.0
2009-12-16 14:16:00,5.09997,5.09997,5.09749,5.09904,11000000.0
2009-12-16 14:17:00,5.09965,5.09966,5.09819,5.0996,14000000.0
2009-12-16 14:18:00,5.09946,5.09946,5.09749,5.09749,11000000.0
2009-12-16 14:19:00,5.09861,5.09924,5.09807,5.09807,8000000.0
2009-12-16 14:20:00,5.09859,5.09914,5.098,5.09894,10000000.0
2009-12-16 14:21:00,5.09862,5.09862,5.09567,5.09745,14000000.0
2009-12-16 14:22:00,5.0973,5.09772,5.09554,5.09771,17000000.0
2009-12-16 14:23:00,5.09701,5.09756,5.09638,5.09682,8000000.0
2009-12-16 14:24:00,5.09777,5.09901,5.09712,5.09792,16000000.0
2009-12-16 14:25:00,5.09876,5.09903,5.0974,5.09903,11000000.0
2009-12-16 14:26:00,5.09921,5.09921,5.09782,5.09782,14000000.0
2009-12-16 14:27:00,5.09977,5.09993,5.09776,5.0993,8000000.0
2009-12-16 14:28:00,5.09959,5.09959,5.09852,5.0992,11000000.0
2009-12-16 14:29:00,5.09977,5.10006,5.09796,5.09933,11000000.0
2009-12-16 14:30:00,5.0992,5.09934,5.09735,5.09765,14000000.0
2009-12-16 14:31:00,5.09728,5.0991,5.09728,5.0991,15000000.0
2009-12-16 14:32:00,5.09757,5.09965,5.09757,5.09965,9000000.0
2009-12-16 14:33:00,5.09805,5.09959,5.097,5.09868,12000000.0
2009-12-16 14:34:00,5.09713,5.09884,5.0967,5.09865,12000000.0
2009-12-16 14:35:00,5.09778,5.09869,5.0969,5.09696,18000000.0
2009-12-16 14:36:00,5.09847,5.09864,5.09703,5.09764,12000000.0
2009-12-16 14:37:00,5.09808,5.09939,5.09692,5.09939,12000000.0
2009-12-16 14:38:00,5.09905,5.09974,5.0976,5.09974,24000000.0
2009-12-16 14:39:00,5.09847,5.10016,5.09838,5.10006,12000000.0
2009-12-16 14:40:00,5.09964,5.1,5.09855,5.09996,15000000.0
2009-12-16 14:41:00,5.0997,5.09998,5.09785,5.09998,17000000.0
2009-12-16 14:42:00,5.09978,5.09991,5.09846,5.09886,15000000.0
2009-12-16 14:43:00,5.09945,5.0998,5.0983,5.09949,9000000.0
2009-12-16 14:44:00,5.1001,5.10056,5.0993,5.10029,7000000.0
2009-12-16 14:45:00,5.10112,5.10112,5.09912,5.1001,17000000.0
2009-12-16 14:46:00,5.10054,5.10172,5.09983,5.1012,14000000.0
2009-12-16 14:47:00,5.1013,5.10178,5.09989,5.10159,16000000.0
2009-12-16 14:48:00,5.10116,5.10133,5.09931,5.10133,12000000.0
2009-12-16 14:49:00,5.1021,5.10268,5.10089,5.10268,20000000.0
2009-12-16 14:50:00,5.10277,5.10302,5.10103,5.10103,12000000.0
2009-12-16 14:51:00,5.10256,5.10256,5.10096,5.10096,12000000.0
2009-12-16 14:52:00,5.10192,5.10196,5.09964,5.10111,22000000.0
2009-12-16 14:53:00,5.10197,5.10232,5.10064,5.10232,17000000.0
2009-12-16 14:54:00,5.10221,5.10257,5.10115,5.10235,14000000.0
2009-12-16 14:55:00,5.10115,5.10296,5.10115,5.10249,20000000.0
2009-12-16 14:56:00,5.10357,5.10373,5.1022,5.10341,22000000.0
2009-12-16 14:57:00,5.10325,5.104,5.10266,5.104,10000000.0
2009-12-16 14:58:00,5.10366,5.10381,5.10186,5.10349,17000000.0
2009-12-16 14:59:00,5.10203,5.10389,5.10203,5.10334,12000000.0
2009-12-16 15:00:00,5.1029,5.10363,5.10189,5.10255,14000000.0
2009-12-16 15:01:00,5.10245,5.10389,5.10206,5.10365,16000000.0
2009-12-16 15:02:00,5.10429,5.10429,5.10207,5.10243,13000000.0
2009-12-16 15:03:00,5.10311,5.10365,5.10214,5.10214,7000000.0
2009-12-16 15:04:00,5.10388,5.10413,5.10217,5.1036,12000000.0
2009-12-16 15:05:00,5.10216,5.10403,5.10216,5.10365,20000000.0
2009-12-16 15:06:00,5.10412,5.10539,5.10368,5.10539,9000000.0
2009-12-16 15:07:00,5.10531,5.10581,5.10448,5.10533,9000000.0
2009-12-16 15:08:00,5.10642,5.10642,5.10451,5.10481,14000000.0
2009-12-16 15:09:00,5.106,5.10716,5.10529,5.1069,14000000.0
2009-12-16 15:10:00,5.10596,5.10761,5.10517,5.10689,15000000.0
2009-12-16 15:11:00,5.10722,5.1073,5.1054,5.10646,10000000.0
2009-12-16 15:12:00,5.10663,5.10703,5.1056,5.10703,10000000.0
2009-12-16 15:13:00,5.1067,5.10719,5.10573,5.10719,20000000.0
2009-12-16 15:14:00,5.10639,5.10714,5.10332,5.10332,10000000.0
2009-12-16 15:15:00,5.10514,5.10637,5.10372,5.10557,13000000.0
2009-12-16 15:16:00,5.10533,5.10533,5.104,5.10522,11000000.0
2009-12-16 15:17:00,5.10476,5.10546,5.10381,5.10475,17000000.0
2009-12-16 15:18:00,5.10612,5.10648,5.10491,5.10615,11000000.0
2009-12-16 15:19:00,5.10718,5.10718,5.10567,5.10698,18000000.0
2009-12-16 15:20:00,5.10775,5.10821,5.10656,5.10794,14000000.0
2009-12-16 15:21:00,5.10755,5.10772,5.10642,5.10754,15000000.0
2009-12-16 15:22:00,5.10782,5.10782,5.10685,5.10745,8000000.0
2009-12-16 15:23:00,5.10724,5.10879,5.10715,5.10784,15000000.0
2009-12-16 15:24:00,5.10813,5.10898,5.10709,5.10893,12000000.0
2009-12-16 15:25:00,5.10842,5.10961,5.10824,5.10921,12000000.0
2009-12-16 15:26:00,5.10966,5.10998,5.10859,5.10998,15000000.0
2009-12-16 15:27:00,5.1094,5.10977,5.10807,5.10977,12000000.0
2009-12-16 15:28:00,5.10976,5.11098,5.10845,5.1106,12000000.0
2009-12-16 15:29:00,5.11072,5.11081,5.1093,5.10948,10000000.0
2009-12-16 15:30:00,5.10945,5.11013,5.10748,5.10843,12000000.0
2009-12-16 15:31:00,5.10708,5.10772,5.10528,5.10752,19000000.0
2009-12-16 15:32:00,5.10758,5.10943,5.1069,5.10943,7000000.0
2009-12-16 15:33:00,5.10955,5.11056,5.10877,5.11056,7000000.0
2009-12-16 15:34:00,5.111,5.11124,5.10852,5.10852,12000000.0
2009-12-16 15:35:00,5.10744,5.11039,5.10744,5.10851,17000000.0
2009-12-16 15:36:00,5.10774,5.11014,5.10774,5.11014,11000000.0
2009-12-16 15:37:00,5.11044,5.11088,5.10864,5.1098,14000000.0
2009-12-16 15:38:00,5.10939,5.11103,5.10921,5.11103,20000000.0
2009-12-16 15:39:00,5.11122,5.11292,5.1108,5.11217,8000000.0
2009-12-16 15:40:00,5.11237,5.11237,5.11092,5.11151,11000000.0
2009-12-16 15:41:00,5.11171,5.1118,5.11008,5.1118,10000000.0
2009-12-16 15:42:00,5.11216,5.11216,5.11014,5.11119,13000000.0
2009-12-16 15:43:00,5.11187,5.11213,5.11001,5.11213,14000000.0
2009-12-16 15:44:00,5.11228,5.11268,5.11079,5.11268,8000000.0
2009-12-16 15:45:00,5.11266,5.11301,5.11136,5.11252,10000000.0
2009-12-16 15:46:00,5.11156,5.11274,5.11051,5.11161,12000000.0
2009-12-16 15:47:00,5.11227,5.11227,5.11051,5.11064,18000000.0
2009-12-16 15:48:00,5.10925,5.11112,5.10925,5.10944,9000000.0
2009-12-16 15:49:00,5.10969,5.11189,5.10969,5.11166,14000000.0
2009-12-16 15:50:00,5.11203,5.11236,5.11111,5.11111,18000000.0
2009-12-16 15:51:00,5.11036,5.11206,5.11017,5.11206,8000000.0
2009-12-16 15:52:00,5.11146,5.11241,5.11065,5.11149,11000000.0
2009-12-16 15:53:00,5.11174,5.11221,5.1102,5.11108,15000000.0
2009-12-16 15:54:00,5.11196,5.11205,5.10991,5.11055,9000000.0
2009-12-16 15:55:00,5.11048,5.11165,5.11016,5.11165,9000000.0
2009-12-16 15:56:00,5.11145,5.11145,5.10886,5.11004,11000000.0
2009-12-16 15:57:00,5.11015,5.11018,5.10807,5.1082,15000000.0
2009-12-16 15:58:00,5.10883,5.10939,5.10719,5.1087,13000000.0
2009-12-16 15:59:00,5.10849,5.10874,5.10714,5.1083,15000000.0
2009-12-16 16:00:00,5.10836,5.10987,5.10798,5.10851,11000000.0
2009-12-16 16:01:00,5.10851,5.11007,5.10814,5.11007,14000000.0
2009-12-16 16:02:00,5.11035,5.11044,5.1087,5.10948,11000000.0
2009-12-16 16:03:00,5.1091,5.10989,5.10837,5.10837,8000000.0
2009-12-16 16:04:00,5.10927,5.10956,5.10804,5.10923,8000000.0
2009-12-16 16:05:00,5.10903,5.10903,5.10795,5.10894,8000000.0
2009-12-16 16:06:00,5.10873,5.10888,5.1068,5.10844,16000000.0
2009-12-16 16:07:00,5.10899,5.10958,5.10691,5.10845,18000000.0
2009-12-16 16:08:00,5.10855,5.10899,5.10746,5.10891,14000000.0
2009-12-16 16:09:00,5.10735,5.10907,5.10722,5.10819,12000000.0
2009-12-16 16:10:00,5.10896,5.10906,5.10714,5.10852,10000000.0
2009-12-16 16:11:00,5.10681,5.10861,5.10681,5.10811,13000000.0
2009-12-16 16:12:00,5.10929,5.10929,5.10725,5.10916,16000000.0
2009-12-16 16:13:00,5.10871,5.11028,5.10871,5.11028,7000000.0
2009-12-16 16:14:00,5.11116,5.11145,5.11017,5.11065,16000000.0
2009-12-16 16:15:00,5.11121,5.11168,5.10932,5.11012,15000000.0
2009-12-16 16:16:00,5.11028,5.11028,5.10837,5.10915,17000000.0
2009-12-16 16:17:00,5.10955,5.10955,5.10774,5.10881,10000000.0
2009-12-16 16:18:00,5.10927,5.10979,5.10873,5.10951,10000000.0
2009-12-16 16:19:00,5.1098,5.10987,5.10846,5.10987,12000000.0
2009-12-16 16:20:00,5.11,5.11024,5.1089,5.10992,11000000.0
2009-12-16 16:21:00,5.11111,5.11123,5.10982,5.11042,8000000.0
2009-12-16 16:22:00,5.10912,5.11118,5.10912,5.11021,16000000.0
2009-12-16 16:23:00,5.11079,5.11112,5.11008,5.11107,11000000.0
2009-12-16 16:24:00,5.1113,5.1113,5.11024,5.11066,14000000.0
2009-12-16 16:25:00,5.11131,5.11218,5.10998,5.11122,13000000.0
2009-12-16 16:26:00,5.11135,5.11203,5.11041,5.1118,16000000.0
2009-12-16 16:27:00,5.11198,5.11251,5.11073,5.11165,20000000.0
2009-12-16 16:28:00,5.11083,5.11261,5.11041,5.11143,12000000.0
2009-12-16 16:29:00,5.1116,5.11287,5.11122,5.1125,13000000.0
2009-12-16 16:30:00,5.11118,5.11221,5.11041,5.11181,17000000.0
2009-12-16 16:31:00,5.11179,5.1119,5.11015,5.11143,13000000.0
2009-12-16 16:32:00,5.11093,5.11097,5.10993,5.11068,10000000.0
2009-12-16 16:33:00,5.11035,5.11105,5.10877,5.11022,15000000.0
2009-12-16 16:34:00,5.10958,5.10998,5.10855,5.10922,9000000.0
2009-12-16 16:35:00,5.10966,5.11062,5.10912,5.10944,18000000.0
2009-12-16 16:36:00,5.11069,5.11115,5.10738,5.10738,8000000.0
2009-12-16 16:37:00,5.10636,5.10636,5.10257,5.10257,22000000.0
2009-12-16 16:38:00,5.10414,5.1046,5.10165,5.10358,14000000.0
2009-12-16 16:39:00,5.10383,5.10454,5.10159,5.10379,14000000.0
2009-12-16 16:40:00,5.1037,5.1037,5.10156,5.10203,17000000.0
2009-12-16 16:41:00,5.10298,5.10318,5.10107,5.10193,9000000.0
2009-12-16 16:42:00,5.10088,5.10185,5.09986,5.10179,13000000.0
2009-12-16 16:43:00,5.10169,5.10308,5.1005,5.10262,13000000.0
2009-12-16 16:44:00,5.10291,5.10291,5.10111,5.1028,11000000.0
2009-12-16 16:45:00,5.10221,5.10354,5.10111,5.10254,18000000.0
2009-12-16 16:46:00,5.10288,5.10295,5.10026,5.10085,11000000.0
2009-12-16 16:47:00,5.10081,5.10081,5.09897,5.09937,15000000.0
2009-12-16 16:48:00,5.09983,5.10095,5.09906,5.10095,7000000.0
2009-12-16 16:49:00,5.09986,5.10002,5.09736,5.09918,16000000.0
2009-12-16 16:50:00,5.09969,5.09969,5.09743,5.09935,9000000.0
2009-12-16 16:51:00,5.09918,5.09929,5.09755,5.09929,22000000.0
2009-12-16 16:52:00,5.0978,5.09801,5.09551,5.09691,11000000.0
2009-12-16 16:53:00,5.0962,5.09711,5.09465,5.09515,12000000.0
2009-12-16 16:54:00,5.09804,5.09876,5.09653,5.09876,17000000.0
2009-12-16 16:55:00,5.0987,5.09885,5.0968,5.09731,15000000.0
2009-12-16 16:56:00,5.09696,5.09889,5.09613,5.09889,11000000.0
2009-12-16 16:57:00,5.09869,5.1002,5.09813,5.1002,8000000.0
2009-12-16 16:58:00,5.09875,5.10068,5.09875,5.09896,12000000.0
2009-12-16 16:59:00,5.10015,5.10049,5.09807,5.09925,15000000.0
2009-12-16 17:00:00,5.09928,5.09928,5.09814,5.09814,10000000.0
2009-12-16 17:01:00,5.09901,5.09929,5.09785,5.09785,10000000.0
2009-12-16 17:02:00,5.09966,5.09999,5.09714,5.09831,8000000.0
2009-12-16 17:03:00,5.0991,5.0991,5.09641,5.09789,11000000.0
2009-12-16 17:04:00,5.0974,5.098,5.09656,5.09721,10000000.0
2009-12-16 17:05:00,5.09654,5.09654,5.09472,5.09518,18000000.0
2009-12-16 17:06:00,5.0952,5.09628,5.09431,5.09431,9000000.0
2009-12-16 17:07:00,5.0953,5.09628,5.09463,5.09465,20000000.0
2009-12-16 17:08:00,5.09607,5.09613,5.09493,5.09596,11000000.0
2009-12-16 17:09:00,5.09566,5.09593,5.09444,5.09593,14000000.0
2009-12-16 17:10:00,5.09702,5.09732,5.09536,5.09706,10000000.0
2009-12-16 17:11:00,5.09661,5.09808,5.09619,5.09793,12000000.0
2009-12-16 17:12:00,5.09718,5.0982,5.09635,5.09788,7000000.0
2009-12-16 17:13:00,5.09693,5.09754,5.09589,5.09713,13000000.0
2009-12-16 17:14:00,5.0976,5.09775,5.09587,5.09766,13000000.0
2009-12-16 17:15:00,5.09768,5.09855,5.09671,5.09838,12000000.0
2009-12-16 17:16:00,5.09869,5.09947,5.09688,5.0971,13000000.0
2009-12-16 17:17:00,5.0988,5.09962,5.09761,5.09761,12000000.0
2009-12-16 17:18:00,5.09804,5.09909,5.09743,5.09841,15000000.0
2009-12-16 17:19:00,5.09829,5.09899,5.09793,5.09894,10000000.0
2009-12-16 17:20:00,5.09913,5.09913,5.09727,5.09797,13000000.0
2009-12-16 17:21:00,5.09876,5.0992,5.09737,5.09824,17000000.0
2009-12-16 17:22:00,5.09825,5.09877,5.09696,5.0973,15000000.0
2009-12-16 17:23:00,5.09895,5.09941,5.09775,5.09941,10000000.0
2009-12-16 17:24:00,5.09925,5.09969,5.098,5.09917,17000000.0
2009-12-16 17:25:00,5.09916,5.10018,5.09863,5.10018,11000000.0
2009-12-16 17:26:00,5.09959,5.09994,5.0985,5.09994,12000000.0
2009-12-16 17:27:00,5.09927,5.10074,5.09881,5.10074,9000000.0
2009-12-16 17:28:00,5.10084,5.10158,5.09989,5.10158,16000000.0
2009-12-16 17:29:00,5.10165,5.10279,5.10069,5.10069,9000000.0
2009-12-16 17:30:00,5.10194,5.10217,5.10032,5.10086,11000000.0
2009-12-16 17:31:00,5.10061,5.10084,5.09727,5.0987,13000000.0
2009-12-16 17:32:00,5.09899,5.09902,5.09716,5.09902,13000000.0
2009-12-16 17:33:00,5.09694,5.09841,5.09642,5.09698,11000000.0
2009-12-16 17:34:00,5.09887,5.09983,5.09692,5.09931,12000000.0
2009-12-16 17:35:00,5.09919,5.09942,5.0969,5.09786,13000000.0
2009-12-16 17:36:00,5.09853,5.09853,5.09592,5.09729,14000000.0
2009-12-16 17:37:00,5.09737,5.09746,5.09473,5.0958,10000000.0
2009-12-16 17:38:00,5.09662,5.09706,5.095,5.09643,7000000.0
2009-12-16 17:39:00,5.0969,5.0969,5.09519,5.09592,16000000.0
2009-12-16 17:40:00,5.09599,5.09712,5.0953,5.09701,17000000.0
2009-12-16 17:41:00,5.0961,5.09635,5.09461,5.09635,16000000.0
2009-12-16 17:42:00,5.09659,5.09713,5.09495,5.09671,16000000.0
2009-12-16 17:43:00,5.0972,5.09764,5.09547,5.09686,17000000.0
2009-12-16 17:44:00,5.09618,5.09791,5.09618,5.09683,8000000.0
2009-12-16 17:45:00,5.09866,5.0989,5.09769,5.0989,11000000.0
2009-12-16 17:46:00,5.09885,5.09897,5.09744,5.09809,9000000.0
2009-12-16 17:47:00,5.09864,5.09986,5.09756,5.09834,19000000.0
2009-12-16 17:48:00,5.09958,5.09971,5.09729,5.09901,16000000.0
2009-12-16 17:49:00,5.09908,5.09908,5.09689,5.0976,15000000.0
2009-12-16 17:50:00,5.09808,5.09852,5.09691,5.09692,11000000.0
2009-12-16 17:51:00,5.09757,5.09773,5.0963,5.09755,9000000.0
2009-12-16 17:52:00,5.09618,5.09744,5.09618,5.09744,11000000.0
2009-12-16 17:53:00,5.09737,5.09768,5.09608,5.09608,9000000.0
2009-12-16 17:54:00,5.09681,5.09867,5.09658,5.0972,10000000.0
2009-12-16 17:55:00,5.09833,5.09833,5.09667,5.09824,10000000.0
2009-12-16 17:56:00,5.09659,5.09768,5.09626,5.09766,16000000.0
2009-12-16 17:57:00,5.09616,5.09792,5.09588,5.09688,14000000.0
2009-12-16 17:58:00,5.09611,5.09902,5.09611,5.09689,24000000.0
2009-12-16 17:59:00,5.09813,5.09856,5.09721,5.09724,11000000.0
2009-12-16 18:00:00,5.09844,5.09844,5.09711,5.09711,10000000.0
2009-12-16 18:01:00,5.09882,5.09882,5.09686,5.09807,14000000.0
2009-12-16 18:02:00,5.09798,5.09886,5.0973,5.09886,12000000.0
2009-12-16 18:03:00,5.09814,5.09814,5.09599,5.09765,17000000.0
2009-12-16 18:04:00,5.09718,5.09812,5.09557,5.09622,15000000.0
2009-12-16 18:05:00,5.0961,5.09611,5.09365,5.09586,15000000.0
2009-12-16 18:06:00,5.09524,5.09631,5.09465,5.09631,15000000.0
2009-12-16 18:07:00,5.09684,5.09757,5.09506,5.09756,16000000.0
2009-12-16 18:08:00,5.09756,5.09756,5.09544,5.09574,16000000.0
2009-12-16 18:09:00,5.09528,5.09692,5.09479,5.09619,12000000.0
2009-12-16 18:10:00,5.09612,5.09654,5.09501,5.0963,17000000.0
2009-12-16 18:11:00,5.09719,5.09746,5.09518,5.09642,16000000.0
2009-12-16 18:12:00,5.09582,5.09803,5.09582,5.09797,13000000.0
2009-12-16 18:13:00,5.09654,5.09817,5.09654,5.09732,17000000.0
2009-12-16 18:14:00,5.09786,5.09786,5.09595,5.09682,13000000.0
2009-12-16 18:15:00,5.09685,5.09742,5.09597,5.09742,13000000.0
2009-12-16 18:16:00,5.09776,5.09776,5.09588,5.09616,15000000.0
2009-12-16 18:17:00,5.09719,5.09889,5.09711,5.09874,16000000.0
2009-12-16 18:18:00,5.09929,5.10022,5.09815,5.09966,18000000.0
2009-12-16 18:19:00,5.09995,5.10046,5.09885,5.09885,12000000.0
2009-12-16 18:20:00,5.09945,5.10028,5.099,5.0998,16000000.0
2009-12-16 18:21:00,5.10025,5.10067,5.09932,5.09932,19000000.0
2009-12-16 18:22:00,5.10134,5.10142,5.09949,5.101,20000000.0
2009-12-16 18:23:00,5.10132,5.10216,5.10057,5.10168,16000000.0
2009-12-16 18:24:00,5.1009,5.10142,5.09922,5.09922,14000000.0
2009-12-16 18:25:00,5.10025,5.10025,5.09889,5.09975,18000000.0
2009-12-16 18:26:00,5.09971,5.10018,5.09829,5.09974,9000000.0
2009-12-16 18:27:00,5.09987,5.10018,5.09854,5.10018,16000000.0
2009-12-16 18:28:00,5.09925,5.09996,5.09865,5.09941,11000000.0
2009-12-16 18:29:00,5.09927,5.09927,5.09733,5.09857,15000000.0
2009-12-16 18:30:00,5.09772,5.09926,5.09726,5.09798,14000000.0
2009-12-16 18:31:00,5.09935,5.09982,5.0979,5.09905,19000000.0
2009-12-16 18:32:00,5.09887,5.09929,5.09714,5.09714,13000000.0
2009-12-16 18:33:00,5.09732,5.09932,5.09732,5.09903,13000000.0
2009-12-16 18:34:00,5.09973,5.09991,5.09793,5.09921,9000000.0
2009-12-16 18:35:00,5.10018,5.10063,5.0986,5.10031,14000000.0
2009-12-16 18:36:00,5.10132,5.10147,5.09937,5.09937,12000000.0
2009-12-16 18:37:00,5.09908,5.10024,5.09908,5.10024,13000000.0
2009-12-16 18:38:00,5.101,5.10196,5.10005,5.10124,17000000.0
2009-12-16 18:39:00,5.10112,5.10121,5.0995,5.10053,18000000.0
2009-12-16 18:40:00,5.09911,5.10119,5.09911,5.10119,14000000.0
2009-12-16 18:41:00,5.0999,5.10152,5.09967,5.10034,18000000.0
2009-12-16 18:42:00,5.10075,5.10135,5.09932,5.10044,14000000.0
2009-12-16 18:43:00,5.09993,5.10076,5.09922,5.10041,14000000.0
2009-12-16 18:44:00,5.09898,5.09992,5.09888,5.09966,12000000.0
2009-12-16 18:45:00,5.09911,5.10009,5.0985,5.10009,17000000.0
2009-12-16 18:46:00,5.09981,5.09981,5.09835,5.09975,15000000.0
2009-12-16 18:47:00,5.09979,5.09979,5.09813,5.09932,16000000.0
2009-12-16 18:48:00,5.09926,5.10061,5.09866,5.09866,11000000.0
2009-12-16 18:49:00,5.09921,5.10018,5.09872,5.10018,8000000.0
2009-12-16 18:50:00,5.10054,5.10054,5.09892,5.09946,16000000.0
2009-12-16 18:51:00,5.10007,5.1003,5.09835,5.1003,19000000.0
2009-12-16 18:52:00,5.099,5.10002,5.09859,5.10002,10000000.0
2009-12-16 18:53:00,5.09971,5.10007,5.0986,5.09925,10000000.0
2009-12-16 18:54:00,5.09909,5.09973,5.09831,5.0994,11000000.0
2009-12-16 18:55:00,5.09925,5.09969,5.09864,5.09934,8000000.0
2009-12-16 18:56:00,5.09961,5.10013,5.09833,5.09989,16000000.0
2009-12-16 18:57:00,5.10033,5.10038,5.09861,5.0999,8000000.0
2009-12-16 18:58:00,5.10011,5.10083,5.09951,5.09951,13000000.0
2009-12-16 18:59:00,5.09927,5.09982,5.09794,5.09967,17000000.0
2009-12-16 19:00:00,5.09974,5.10058,5.09849,5.10058,13000000.0
2009-12-16 19:01:00,5.1001,5.10057,5.09842,5.10052,12000000.0
2009-12-16 19:02:00,5.09975,5.09975,5.09829,5.09887,16000000.0
2009-12-16 19:03:00,5.09784,5.09947,5.09781,5.09909,17000000.0
2009-12-16 19:04:00,5.09816,5.09972,5.09816,5.09885,12000000.0
2009-12-16 19:05:00,5.09952,5.09952,5.09759,5.09772,17000000.0
2009-12-16 19:06:00,5.09888,5.09914,5.09802,5.09874,7000000.0
2009-12-16 19:07:00,5.09925,5.09949,5.09751,5.09849,20000000.0
2009-12-16 19:08:00,5.09961,5.10178,5.09901,5.10178,21000000.0
2009-12-16 19:09:00,5.10193,5.10228,5.10043,5.10181,16000000.0
2009-12-16 19:10:00,5.10201,5.10222,5.10085,5.10147,14000000.0
2009-12-16 19:11:00,5.10107,5.10401,5.10107,5.10401,12000000.0
2009-12-16 19:12:00,5.10399,5.10399,5.10204,5.1027,18000000.0
2009-12-16 19:13:00,5.10226,5.10339,5.10138,5.10138,14000000.0
2009-12-16 19:14:00,5.10176,5.10363,5.10176,5.10239,18000000.0
2009-12-16 19:15:00,5.10217,5.10244,5.1014,5.10148,9000000.0
2009-12-16 19:16:00,5.1026,5.10297,5.1013,5.10206,12000000.0
2009-12-16 19:17:00,5.10213,5.10317,5.10122,5.10122,14000000.0
2009-12-16 19:18:00,5.10129,5.10331,5.10129,5.10155,16000000.0
2009-12-16 19:19:00,5.10273,5.103,5.10097,5.101,7000000.0
2009-12-16 19:20:00,5.10268,5.10304,5.10101,5.10219,8000000.0
2009-12-16 19:21:00,5.10241,5.10339,5.10157,5.10182,18000000.0
2009-12-16 19:22:00,5.10214,5.10312,5.10212,5.10246,9000000.0
2009-12-16 19:23:00,5.10241,5.10385,5.10203,5.10348,10000000.0
2009-12-16 19:24:00,5.1038,5.10513,5.10308,5.10513,11000000.0
2009-12-16 19:25:00,5.10445,5.10767,5.10424,5.1069,17000000.0
2009-12-16 19:26:00,5.10746,5.10746,5.10525,5.10602,11000000.0
2009-12-16 19:27:00,5.10442,5.10623,5.10362,5.10362,13000000.0
2009-12-16 19:28:00,5.10596,5.10636,5.10454,5.10552,10000000.0
2009-12-16 19:29:00,5.10695,5.10746,5.10525,5.10705,11000000.0
2009-12-16 19:30:00,5.10587,5.10738,5.10587,5.10694,12000000.0
2009-12-16 19:31:00,5.10751,5.10779,5.10641,5.10754,8000000.0
2009-12-16 19:32:00,5.10642,5.1077,5.10577,5.10725,11000000.0
2009-12-16 19:33:00,5.10725,5.10726,5.10549,5.10725,13000000.0
2009-12-16 19:34:00,5.10649,5.10727,5.10564,5.10692,12000000.0
2009-12-16 19:35:00,5.10729,5.10729,5.10571,5.10571,13000000.0
2009-12-16 19:36:00,5.10607,5.10747,5.10602,5.10602,12000000.0
2009-12-16 19:37:00,5.10725,5.10753,5.10655,5.1069,8000000.0
2009-12-16 19:38:00,5.10702,5.10784,5.10549,5.10619,20000000.0
2009-12-16 19:39:00,5.1069,5.1071,5.10519,5.10532,11000000.0
2009-12-16 19:40:00,5.10533,5.10768,5.10518,5.10757,11000000.0
2009-12-16 19:41:00,5.10613,5.10979,5.10613,5.10867,9000000.0
2009-12-16 19:42:00,5.11061,5.11112,5.10924,5.10971,10000000.0
2009-12-16 19:43:00,5.11018,5.11111,5.10938,5.11015,14000000.0
2009-12-16 19:44:00,5.10913,5.11043,5.10906,5.10912,15000000.0
2009-12-16 19:45:00,5.10911,5.11147,5.10902,5.1111,12000000.0
2009-12-16 19:46:00,5.11131,5.11201,5.11039,5.11201,11000000.0
2009-12-16 19:47:00,5.11218,5.11218,5.10875,5.10992,10000000.0
2009-12-16 19:48:00,5.11009,5.11009,5.10865,5.10879,9000000.0
2009-12-16 19:49:00,5.11009,5.11009,5.10758,5.10758,16000000.0
2009-12-16 19:50:00,5.10869,5.10869,5.10699,5.10705,10000000.0
2009-12-16 19:51:00,5.10899,5.10978,5.10715,5.10978,11000000.0
2009-12-16 19:52:00,5.10877,5.11007,5.10851,5.10851,19000000.0
2009-12-16 19:53:00,5.10984,5.11029,5.10839,5.10846,19000000.0
2009-12-16 19:54:00,5.10787,5.11016,5.10787,5.11016,14000000.0
2009-12-16 19:55:00,5.10919,5.1103,5.10864,5.11015,16000000.0
2009-12-16 19:56:00,5.10985,5.11052,5.1087,5.10966,12000000.0
2009-12-16 19:57:00,5.10891,5.11048,5.10878,5.11004,14000000.0
2009-12-16 19:58:00,5.10909,5.11069,5.10835,5.11069,13000000.0
2009-12-16 19:59:00,5.11052,5.11317,5.11017,5.11317,10000000.0
2009-12-16 20:00:00,5.11239,5.11239,5.10963,5.10981,15000000.0
2009-12-16 20:01:00,5.11019,5.11161,5.10957,5.11127,14000000.0
2009-12-16 20:02:00,5.11032,5.11147,5.11032,5.11139,8000000.0
2009-12-16 20:03:00,5.11205,5.11237,5.10999,5.11112,13000000.0
2009-12-16 20:04:00,5.11195,5.1129,5.11093,5.1129,12000000.0
2009-12-16 20:05:00,5.11306,5.11311,5.11149,5.11207,11000000.0
2009-12-16 20:06:00,5.11339,5.11339,5.11166,5.11216,10000000.0
2009-12-16 20:07:00,5.11244,5.11284,5.11164,5.11256,13000000.0
2009-12-16 20:08:00,5.11232,5.11344,5.11128,5.11338,16000000.0
2009-12-16 20:09:00,5.11282,5.11341,5.11151,5.11253,17000000.0
2009-12-16 20:10:00,5.11287,5.113,5.11186,5.11267,10000000.0
2009-12-16 20:11:00,5.11259,5.11264,5.11104,5.11245,13000000.0
2009-12-16 20:12:00,5.11236,5.1131,5.11109,5.11262,15000000.0
2009-12-16 20:13:00,5.11263,5.11295,5.11165,5.11264,13000000.0
2009-12-16 20:14:00,5.11301,5.11301,5.11112,5.11242,8000000.0
2009-12-16 20:15:00,5.11149,5.11209,5.11084,5.11099,10000000.0
2009-12-16 20:16:00,5.11149,5.11246,5.11056,5.11056,14000000.0
2009-12-16 20:17:00,5.11186,5.11186,5.10992,5.10992,13000000.0
2009-12-16 20:18:00,5.11102,5.11171,5.11018,5.11031,7000000.0
2009-12-16 20:19:00,5.11081,5.11097,5.10968,5.10968,11000000.0
2009-12-16 20:20:00,5.11085,5.11122,5.10916,5.10938,19000000.0
2009-12-16 20:21:00,5.11093,5.11093,5.10939,5.1105,11000000.0
2009-12-16 20:22:00,5.10961,5.10961,5.10845,5.10908,11000000.0
2009-12-16 20:23:00,5.10847,5.10874,5.10643,5.10827,13000000.0
2009-12-16 20:24:00,5.10816,5.10816,5.10704,5.1076,9000000.0
2009-12-16 20:25:00,5.10718,5.10799,5.10665,5.10672,18000000.0
2009-12-16 20:26:00,5.10782,5.10808,5.10708,5.10808,7000000.0
2009-12-16 20:27:00,5.10712,5.10878,5.10679,5.10796,9000000.0
2009-12-16 20:28:00,5.10829,5.10837,5.10708,5.10781,13000000.0
2009-12-16 20:29:00,5.10818,5.10968,5.10745,5.10745,14000000.0
2009-12-16 20:30:00,5.10841,5.11026,5.10809,5.1096,16000000.0
2009-12-16 20:31:00,5.10877,5.10978,5.10808,5.10966,22000000.0
2009-12-16 20:32:00,5.11015,5.11024,5.1082,5.10838,12000000.0
2009-12-16 20:33:00,5.10964,5.11028,5.10857,5.1089,13000000.0
2009-12-16 20:34:00,5.10872,5.10905,5.1077,5.10853,15000000.0
2009-12-16 20:35:00,5.10839,5.10839,5.10636,5.10738,16000000.0
2009-12-16 20:36:00,5.10536,5.10687,5.10463,5.10513,15000000.0
2009-12-16 20:37:00,5.10495,5.10696,5.1048,5.10586,14000000.0
2009-12-16 20:38:00,5.10589,5.10685,5.10522,5.10577,13000000.0
2009-12-16 20:39:00,5.10708,5.10733,5.10605,5.10732,18000000.0
2009-12-16 20:40:00,5.10704,5.10762,5.10617,5.10705,14000000.0
2009-12-16 20:41:00,5.10707,5.10798,5.10587,5.10702,18000000.0
2009-12-16 20:42:00,5.10712,5.10822,5.10635,5.10635,12000000.0
2009-12-16 20:43:00,5.10756,5.10893,5.10631,5.10893,18000000.0
2009-12-16 20:44:00,5.10845,5.11028,5.10781,5.11028,18000000.0
2009-12-16 20:45:00,5.11049,5.11059,5.10901,5.10917,11000000.0
2009-12-16 20:46:00,5.11092,5.11164,5.10986,5.11096,18000000.0
2009-12-16 20:47:00,5.11173,5.11313,5.1102,5.11313,20000000.0
2009-12-16 20:48:00,5.11229,5.11291,5.11148,5.11225,17000000.0
2009-12-16 20:49:00,5.11109,5.11263,5.11037,5.11059,16000000.0
2009-12-16 20:50:00,5.11013,5.11088,5.10989,5.11064,8000000.0
2009-12-16 20:51:00,5.11144,5.11164,5.10972,5.11085,8000000.0
2009-12-16 20:52:00,5.11183,5.11235,5.11077,5.11167,12000000.0
2009-12-16 20:53:00,5.11215,5.11289,5.11074,5.11074,16000000.0
2009-12-16 20:54:00,5.11107,5.11241,5.11056,5.11074,15000000.0
2009-12-16 20:55:00,5.11161,5.11263,5.11118,5.11211,16000000.0
2009-12-16 20:56:00,5.11185,5.1128,5.11162,5.11242,7000000.0
2009-12-16 20:57:00,5.11173,5.11285,5.11098,5.11114,14000000.0
2009-12-16 20:58:00,5.11224,5.11232,5.111,5.11199,10000000.0
2009-12-16 20:59:00,5.1114,5.11176,5.11065,5.11142,11000000.0
2009-12-16 21:00:00,5.11137,5.11162,5.11039,5.11133,14000000.0
2009-12-16 21:01:00,5.11108,5.11247,5.11047,5.11081,12000000.0
2009-12-16 21:02:00,5.11194,5.11222,5.11088,5.11192,17000000.0
2009-12-16 21:03:00,5.11092,5.11181,5.1105,5.11181,11000000.0
2009-12-16 21:04:00,5.11083,5.11145,5.1098,5.10991,10000000.0
2009-12-16 21:05:00,5.1113,5.1113,5.10997,5.1101,8000000.0
2009-12-16 21:06:00,5.11123,5.11196,5.11016,5.11196,13000000.0
2009-12-16 21:07:00,5.11097,5.11133,5.10997,5.11036,14000000.0
2009-12-16 21:08:00,5.11032,5.11156,5.11,5.11156,8000000.0
2009-12-16 21:09:00,5.10995,5.11164,5.10958,5.10984,13000000.0
2009-12-16 21:10:00,5.11107,5.11168,5.10994,5.11092,17000000.0
2009-12-16 21:11:00,5.11071,5.11198,5.10956,5.11131,15000000.0
2009-12-16 21:12:00,5.11164,5.11177,5.11027,5.11112,11000000.0
2009-12-16 21:13:00,5.11088,5.11137,5.10883,5.11125,12000000.0
2009-12-16 21:14:00,5.10982,5.11055,5.10675,5.10926,14000000.0
2009-12-16 21:15:00,5.10838,5.11057,5.10551,5.10724,13000000.0
2009-12-16 21:16:00,5.10623,5.11455,5.09856,5.11455,12000000.0
2009-12-16 21:17:00,5.1081,5.11701,5.10676,5.11425,16000000.0
2009-12-16 21:18:00,5.1108,5.11249,5.10514,5.10678,15000000.0
2009-12-16 21:19:00,5.10607,5.11081,5.1051,5.11081,15000000.0
2009-12-16 21:20:00,5.11023,5.11388,5.10942,5.11388,8000000.0
2009-12-16 21:21:00,5.11466,5.11722,5.11202,5.11517,17000000.0
2009-12-16 21:22:00,5.11359,5.11687,5.11274,5.11683,11000000.0
2009-12-16 21:23:00,5.11827,5.12093,5.11575,5.12051,23000000.0
2009-12-16 21:24:00,5.12008,5.12084,5.11752,5.12073,13000000.0
2009-12-16 21:25:00,5.1198,5.12203,5.11751,5.12047,15000000.0
2009-12-16 21:26:00,5.12067,5.12281,5.11977,5.12175,10000000.0
2009-12-16 21:27:00,5.12177,5.12185,5.11673,5.11784,10000000.0
2009-12-16 21:28:00,5.11821,5.11951,5.11636,5.11856,13000000.0
2009-12-16 21:29:00,5.1167,5.12001,5.1167,5.11935,10000000.0
2009-12-16 21:30:00,5.12065,5.122,5.1183,5.11961,16000000.0
2009-12-16 21:31:00,5.11947,5.12016,5.11752,5.12016,18000000.0
2009-12-16 21:32:00,5.12065,5.12219,5.11973,5.12172,15000000.0
2009-12-16 21:33:00,5.1209,5.12353,5.1209,5.12301,13000000.0
2009-12-16 21:34:00,5.12253,5.12282,5.1211,5.12222,9000000.0
2009-12-16 21:35:00,5.12134,5.12188,5.12046,5.12184,8000000.0
2009-12-16 21:36:00,5.11975,5.12121,5.119,5.1191,18000000.0
2009-12-16 21:37:00,5.11933,5.12073,5.11806,5.12073,22000000.0
2009-12-16 21:38:00,5.12085,5.12085,5.11776,5.11948,9000000.0
2009-12-16 21:39:00,5.11729,5.11918,5.1165,5.1165,11000000.0
2009-12-16 21:40:00,5.11804,5.11804,5.11585,5.11698,19000000.0
2009-12-16 21:41:00,5.1168,5.11803,5.11466,5.11782,12000000.0
2009-12-16 21:42:00,5.11643,5.11937,5.11643,5.11832,11000000.0
2009-12-16 21:43:00,5.11822,5.11822,5.11596,5.11783,14000000.0
2009-12-16 21:44:00,5.11649,5.11846,5.11649,5.11683,13000000.0
2009-12-16 21:45:00,5.11832,5.12068,5.11709,5.12034,12000000.0
2009-12-16 21:46:00,5.1208,5.12133,5.11808,5.1212,14000000.0
2009-12-16 21:47:00,5.12031,5.12101,5.11863,5.1199,17000000.0
2009-12-16 21:48:00,5.12026,5.12073,5.11876,5.11951,16000000.0
2009-12-16 21:49:00,5.1188,5.121,5.1188,5.12085,14000000.0
2009-12-16 21:50:00,5.12104,5.12303,5.1207,5.1223,13000000.0
2009-12-16 21:51:00,5.12097,5.12261,5.12045,5.12045,14000000.0
2009-12-16 21:52:00,5.1211,5.12147,5.12007,5.1213,17000000.0
2009-12-16 21:53:00,5.12115,5.12158,5.11971,5.12039,27000000.0
2009-12-16 21:54:00,5.12117,5.12207,5.12037,5.12184,10000000.0
2009-12-16 21:55:00,5.12224,5.12286,5.12146,5.12154,8000000.0
2009-12-16 21:56:00,5.12173,5.1239,5.1204,5.12151,16000000.0
2009-12-16 21:57:00,5.12165,5.12193,5.11988,5.1215,18000000.0
2009-12-16 21:58:00,5.12078,5.12172,5.11992,5.1207,18000000.0
2009-12-16 21:59:00,5.12014,5.12109,5.11947,5.12083,17000000.0
2009-12-16 22:00:00,5.12023,5.12119,5.11948,5.12025,9000000.0
2009-12-16 22:01:00,5.1206,5.12142,5.11934,5.12133,22000000.0
2009-12-16 22:02:00,5.12056,5.12277,5.12026,5.12277,11000000.0
2009-12-16 22:03:00,5.1222,5.12389,5.12124,5.12389,16000000.0
2009-12-16 22:04:00,5.12355,5.12365,5.1219,5.12263,12000000.0
2009-12-16 22:05:00,5.1227,5.1227,5.12084,5.12236,7000000.0
2009-12-16 22:06:00,5.12139,5.12296,5.12025,5.12124,15000000.0
2009-12-16 22:07:00,5.12178,5.1231,5.12145,5.12152,19000000.0
2009-12-16 22:08:00,5.12151,5.12234,5.12049,5.12123,11000000.0
2009-12-16 22:09:00,5.12132,5.12132,5.11968,5.12101,10000000.0
2009-12-16 22:10:00,5.1202,5.12027,5.11887,5.11887,10000000.0
2009-12-16 22:11:00,5.11948,5.11981,5.11692,5.11834,18000000.0
2009-12-16 22:12:00,5.11909,5.1193,5.11713,5.11883,11000000.0
2009-12-16 22:13:00,5.11785,5.1188,5.11679,5.11754,14000000.0
2009-12-16 22:14:00,5.11826,5.11938,5.11738,5.1179,24000000.0
2009-12-16 22:15:00,5.1184,5.11905,5.1177,5.1187,13000000.0
2009-12-16 22:16:00,5.11969,5.11969,5.1176,5.1176,13000000.0
2009-12-16 22:17:00,5.11837,5.11961,5.11782,5.11961,8000000.0
2009-12-16 22:18:00,5.11823,5.11867,5.11657,5.11855,13000000.0
2009-12-16 22:19:00,5.11802,5.1182,5.11593,5.11723,14000000.0
2009-12-16 22:20:00,5.11639,5.11675,5.11515,5.11515,21000000.0
2009-12-16 22:21:00,5.11625,5.11794,5.11555,5.11794,13000000.0
2009-12-16 22:22:00,5.11884,5.11921,5.11712,5.11821,12000000.0
2009-12-16 22:23:00,5.11704,5.1186,5.11685,5.11809,18000000.0
2009-12-16 22:24:00,5.11867,5.11909,5.11711,5.11909,14000000.0
2009-12-16 22:25:00,5.11795,5.11878,5.11755,5.11821,13000000.0
2009-12-16 22:26:00,5.1181,5.11938,5.11767,5.11924,13000000.0
2009-12-16 22:27:00,5.11916,5.11966,5.118,5.118,16000000.0
2009-12-16 22:28:00,5.11886,5.11941,5.11738,5.11751,13000000.0
2009-12-16 22:29:00,5.11829,5.11923,5.11717,5.11867,21000000.0
2009-12-16 22:30:00,5.11933,5.1194,5.11806,5.11822,17000000.0
2009-12-16 22:31:00,5.11864,5.11864,5.1165,5.1165,10000000.0
2009-12-16 22:32:00,5.1174,5.11903,5.11726,5.11807,13000000.0
2009-12-16 22:33:00,5.11736,5.11845,5.11704,5.11802,13000000.0
2009-12-16 22:34:00,5.11715,5.11904,5.11715,5.11827,13000000.0
2009-12-16 22:35:00,5.11766,5.11792,5.11668,5.1177,19000000.0
2009-12-16 22:36:00,5.11733,5.11817,5.11598,5.11658,14000000.0
2009-12-16 22:37:00,5.11544,5.11778,5.11491,5.11778,17000000.0
2009-12-16 22:38:00,5.11782,5.11782,5.11598,5.11598,9000000.0
2009-12-16 22:39:00,5.11651,5.11762,5.11598,5.11652,20000000.0
2009-12-16 22:40:00,5.11589,5.11771,5.11581,5.11743,13000000.0
2009-12-16 22:41:00,5.11739,5.11779,5.11621,5.11716,13000000.0
2009-12-16 22:42:00,5.11786,5.11789,5.11607,5.11681,10000000.0
2009-12-16 22:43:00,5.11675,5.11712,5.11548,5.11659,15000000.0
2009-12-16 22:44:00,5.11698,5.11752,5.11582,5.11582,16000000.0
2009-12-16 22:45:00,5.11769,5.118,5.11608,5.11706,14000000.0
2009-12-16 22:46:00,5.11688,5.11807,5.11582,5.11648,12000000.0
2009-12-16 22:47:00,5.1157,5.11635,5.11493,5.1161,7000000.0
2009-12-16 22:48:00,5.11555,5.11614,5.11459,5.11614,16000000.0
2009-12-16 22:49:00,5.11605,5.11627,5.11479,5.11579,10000000.0
2009-12-16 22:50:00,5.11421,5.11533,5.1138,5.11391,15000000.0
2009-12-16 22:51:00,5.11408,5.11554,5.1135,5.11554,17000000.0
2009-12-16 22:52:00,5.11465,5.11473,5.11307,5.11473,10000000.0
2009-12-16 22:53:00,5.11468,5.1147,5.11267,5.11274,20000000.0
2009-12-16 22:54:00,5.11294,5.1148,5.11294,5.11389,10000000.0
2009-12-16 22:55:00,5.11276,5.11521,5.11276,5.11521,12000000.0
2009-12-16 22:56:00,5.11367,5.11612,5.11367,5.115,9000000.0
2009-12-16 22:57:00,5.11561,5.11561,5.11326,5.11326,18000000.0
2009-12-16 22:58:00,5.11459,5.11489,5.11333,5.11439,13000000.0
2009-12-16 22:59:00,5.11495,5.11525,5.11343,5.11343,10000000.0
2009-12-16 23:00:00,5.11335,5.1147,5.11335,5.11421,17000000.0
2009-12-16 23:01:00,5.11456,5.11581,5.11341,5.11487,13000000.0
2009-12-16 23:02:00,5.11408,5.11417,5.11286,5.11388,7000000.0
2009-12-16 23:03:00,5.11328,5.11436,5.11282,5.11436,16000000.0
2009-12-16 23:04:00,5.11373,5.11465,5.11331,5.11427,12000000.0
2009-12-16 23:05:00,5.11472,5.11474,5.11419,5.11423,11000000.0
2009-12-16 23:06:00,5.1128,5.11439,5.11244,5.11344,11000000.0
2009-12-16 23:07:00,5.11357,5.11362,5.11207,5.11362,13000000.0
2009-12-16 23:08:00,5.11362,5.11429,5.11226,5.11342,20000000.0
2009-12-16 23:09:00,5.11201,5.11354,5.11201,5.11201,16000000.0
2009-12-16 23:10:00,5.11297,5.11394,5.11209,5.11326,16000000.0
2009-12-16 23:11:00,5.11248,5.11355,5.11248,5.11345,10000000.0
2009-12-16 23:12:00,5.11432,5.11442,5.11238,5.11271,12000000.0
2009-12-16 23:13:00,5.11418,5.11469,5.1128,5.11372,16000000.0
2009-12-16 23:14:00,5.11356,5.11401,5.11301,5.1136,9000000.0
2009-12-16 23:15:00,5.1136,5.11389,5.11257,5.11306,9000000.0
2009-12-16 23:16:00,5.11318,5.11339,5.11202,5.11259,18000000.0
2009-12-16 23:17:00,5.11315,5.11477,5.11257,5.11426,8000000.0
2009-12-16 23:18:00,5.11446,5.11446,5.11321,5.11344,10000000.0
2009-12-16 23:19:00,5.11339,5.114,5.11226,5.11226,9000000.0
2009-12-16 23:20:00,5.11292,5.11349,5.11185,5.11294,17000000.0
2009-12-16 23:21:00,5.11288,5.11296,5.11185,5.1128,11000000.0
2009-12-16 23:22:00,5.11224,5.11322,5.11169,5.11283,12000000.0
2009-12-16 23:23:00,5.1127,5.11346,5.11196,5.11196,12000000.0
2009-12-16 23:24:00,5.11286,5.11379,5.1122,5.11318,12000000.0
2009-12-16 23:25:00,5.11294,5.11394,5.11259,5.11269,9000000.0
2009-12-16 23:26:00,5.11344,5.11401,5.11249,5.11249,14000000.0
2009-12-16 23:27:00,5.11369,5.1143,5.11276,5.11415,17000000.0
2009-12-16 23:28:00,5.11372,5.11475,5.11312,5.11423,15000000.0
2009-12-16 23:29:00,5.11425,5.11481,5.11372,5.11452,11000000.0
2009-12-16 23:30:00,5.11524,5.11545,5.11362,5.11431,14000000.0
2009-12-16 23:31:00,5.11434,5.11486,5.11364,5.11462,7000000.0
2009-12-16 23:32:00,5.11515,5.11515,5.11373,5.11476,15000000.0
2009-12-16 23:33:00,5.11484,5.11575,5.11425,5.11565,7000000.0
2009-12-16 23:34:00,5.11435,5.11556,5.11435,5.11548,10000000.0
2009-12-16 23:35:00,5.11539,5.1161,5.11433,5.11553,12000000.0
2009-12-16 23:36:00,5.11475,5.11603,5.11444,5.11529,10000000.0
2009-12-16 23:37:00,5.11562,5.11572,5.11397,5.11397,14000000.0
2009-12-16 23:38:00,5.11564,5.11599,5.11469,5.11599,17000000.0
2009-12-16 23:39:00,5.1148,5.11518,5.11433,5.11454,9000000.0
2009-12-16 23:40:00,5.11491,5.11522,5.11382,5.1144,12000000.0
2009-12-16 23:41:00,5.11423,5.11491,5.11396,5.11482,9000000.0
2009-12-16 23:42:00,5.11504,5.11512,5.11326,5.11326,15000000.0
2009-12-16 23:43:00,5.11329,5.11456,5.11281,5.11336,13000000.0
2009-12-16 23:44:00,5.11271,5.11398,5.11271,5.11378,8000000.0
2009-12-16 23:45:00,5.11371,5.11371,5.11222,5.11289,12000000.0
2009-12-16 23:46:00,5.11307,5.11335,5.11177,5.11177,20000000.0
2009-12-16 23:47:00,5.11278,5.11352,5.11212,5.11327,19000000.0
2009-12-16 23:48:00,5.1136,5.11367,5.11192,5.11346,14000000.0
2009-12-16 23:49:00,5.11393,5.11393,5.11204,5.11284,12000000.0
2009-12-16 23:50:00,5.11348,5.11465,5.11348,5.11393,10000000.0
2009-12-16 23:51:00,5.11491,5.11549,5.11466,5.11487,14000000.0
2009-12-16 23:52:00,5.11486,5.11634,5.11429,5.11559,13000000.0
2009-12-16 23:53:00,5.11649,5.11649,5.11426,5.11556,16000000.0
2009-12-16 23:54:00,5.11559,5.1165,5.11471,5.11556,13000000.0
2009-12-16 23:55:00,5.11569,5.11673,5.11493,5.11626,16000000.0
2009-12-16 23:56:00,5.11605,5.11613,5.11429,5.11429,12000000.0
2009-12-16 23:57:00,5.11516,5.11565,5.114,5.11524,14000000.0
2009-12-16 23:58:00,5.11381,5.11597,5.11381,5.11597,16000000.0
2009-12-16 23:59:00,5.11461,5.11622,5.11361,5.11397,12000000.0
2009-12-17 00:00:00,5.11548,5.11575,5.11256,5.11476,17000000.0
2009-12-17 00:01:00,5.11355,5.11459,5.11264,5.11413,12000000.0
2009-12-17 00:02:00,5.11376,5.1142,5.11305,5.1142,11000000.0
2009-12-17 00:03:00,5.1137,5.11383,5.11281,5.11281,7000000.0
2009-12-17 00:04:00,5.11344,5.11441,5.11316,5.11358,16000000.0
2009-12-17 00:05:00,5.11456,5.11487,5.11323,5.11377,17000000.0
2009-12-17 00:06:00,5.11466,5.11564,5.11373,5.11564,10000000.0
2009-12-17 00:07:00,5.11484,5.11576,5.11437,5.11437,19000000.0
2009-12-17 00:08:00,5.11494,5.1159,5.11479,5.1148,9000000.0
2009-12-17 00:09:00,5.11558,5.11565,5.11545,5.11545,19000000.0
2009-12-17 00:10:00,5.11514,5.11577,5.11452,5.11569,16000000.0
2009-12-17 00:11:00,5.11453,5.1155,5.11441,5.11543,9000000.0
2009-12-17 00:12:00,5.11525,5.11619,5.11487,5.11487,11000000.0
2009-12-17 00:13:00,5.11582,5.11696,5.11558,5.11642,8000000.0
2009-12-17 00:14:00,5.11614,5.11645,5.11588,5.11637,9000000.0
2009-12-17 00:15:00,5.11679,5.11719,5.11579,5.11579,15000000.0
2009-12-17 00:16:00,5.11673,5.11717,5.11602,5.11613,18000000.0
2009-12-17 00:17:00,5.11589,5.11691,5.11553,5.11577,21000000.0
2009-12-17 00:18:00,5.11613,5.11676,5.11613,5.11663,16000000.0
2009-12-17 00:19:00,5.11685,5.11705,5.11685,5.11685,12000000.0
2009-12-17 00:20:00,5.1166,5.1166,5.11502,5.11573,13000000.0
2009-12-17 00:21:00,5.11548,5.1166,5.11498,5.11564,13000000.0
2009-12-17 00:22:00,5.1146,5.11564,5.11406,5.11406,13000000.0
2009-12-17 00:23:00,5.11543,5.11591,5.11501,5.11561,11000000.0
2009-12-17 00:24:00,5.11579,5.11579,5.11458,5.1154,10000000.0
2009-12-17 00:25:00,5.11485,5.11643,5.11444,5.11643,16000000.0
2009-12-17 00:26:00,5.11626,5.11646,5.11539,5.11646,13000000.0
2009-12-17 00:27:00,5.11551,5.11601,5.11469,5.11491,16000000.0
2009-12-17 00:28:00,5.11574,5.11574,5.11457,5.11509,13000000.0
2009-12-17 00:29:00,5.11502,5.11575,5.11483,5.11506,10000000.0
2009-12-17 00:30:00,5.11365,5.11577,5.11365,5.11577,15000000.0
2009-12-17 00:31:00,5.11456,5.11561,5.11416,5.11561,18000000.0
2009-12-17 00:32:00,5.11557,5.11561,5.11424,5.11561,14000000.0
2009-12-17 00:33:00,5.11504,5.11567,5.11445,5.11509,13000000.0
2009-12-17 00:34:00,5.11589,5.11589,5.11423,5.11517,11000000.0
2009-12-17 00:35:00,5.11495,5.11624,5.11379,5.11379,13000000.0
2009-12-17 00:36:00,5.11442,5.11537,5.11393,5.11393,12000000.0
2009-12-17 00:37:00,5.1147,5.11583,5.11424,5.11443,10000000.0
2009-12-17 00:38:00,5.11425,5.11526,5.11369,5.11376,11000000.0
2009-12-17 00:39:00,5.11468,5.11521,5.11418,5.11494,16000000.0
2009-12-17 00:40:00,5.11444,5.11514,5.11444,5.11514,10000000.0
2009-12-17 00:41:00,5.11429,5.11579,5.11429,5.11548,15000000.0
2009-12-17 00:42:00,5.11562,5.11606,5.11488,5.1157,10000000.0
2009-12-17 00:43:00,5.11472,5.11556,5.1146,5.1146,8000000.0
2009-12-17 00:44:00,5.11458,5.11606,5.11421,5.11486,7000000.0
2009-12-17 00:45:00,5.11428,5.11545,5.11379,5.11408,10000000.0
2009-12-17 00:46:00,5.11554,5.1156,5.11439,5.11439,18000000.0
2009-12-17 00:47:00,5.11405,5.11594,5.11405,5.11587,18000000.0
2009-12-17 00:48:00,5.11623,5.11626,5.11496,5.11579,15000000.0
2009-12-17 00:49:00,5.11606,5.11606,5.11483,5.11538,19000000.0
2009-12-17 00:50:00,5.11556,5.11556,5.11448,5.11469,15000000.0
2009-12-17 00:51:00,5.115,5.11612,5.11446,5.11544,12000000.0
2009-12-17 00:52:00,5.11674,5.11674,5.11503,5.11574,15000000.0
2009-12-17 00:53:00,5.11633,5.11633,5.11503,5.1156,9000000.0
2009-12-17 00:54:00,5.115,5.11541,5.11421,5.11541,17000000.0
2009-12-17 00:55:00,5.11391,5.11558,5.11379,5.11514,11000000.0
2009-12-17 00:56:00,5.11491,5.11557,5.11457,5.11557,23000000.0
2009-12-17 00:57:00,5.11565,5.11573,5.11553,5.11555,11000000.0
2009-12-17 00:58:00,5.11556,5.11565,5.11541,5.11559,11000000.0
2009-12-17 00:59:00,5.11563,5.11569,5.11541,5.11545,11000000.0
2009-12-17 01:00:00,5.11548,5.11611,5.11461,5.11611,14000000.0
2009-12-17 01:01:00,5.11443,5.11583,5.11443,5.11583,9000000.0
2009-12-17 01:02:00,5.11471,5.11582,5.11446,5.11488,13000000.0
2009-12-17 01:03:00,5.11431,5.11552,5.11351,5.11542,18000000.0
2009-12-17 01:04:00,5.1149,5.11535,5.11449,5.11469,11000000.0
2009-12-17 01:05:00,5.1149,5.11646,5.11434,5.11549,13000000.0
2009-12-17 01:06:00,5.11653,5.11705,5.11574,5.11705,9000000.0
2009-12-17 01:07:00,5.11598,5.11705,5.11595,5.11639,15000000.0
2009-12-17 01:08:00,5.11598,5.11729,5.11582,5.11628,15000000.0
2009-12-17 01:09:00,5.11584,5.11647,5.1148,5.11571,14000000.0
2009-12-17 01:10:00,5.11582,5.116,5.11499,5.115,13000000.0
2009-12-17 01:11:00,5.11521,5.11666,5.11509,5.11666,7000000.0
2009-12-17 01:12:00,5.11681,5.11681,5.11485,5.11514,17000000.0
2009-12-17 01:13:00,5.11648,5.11665,5.11495,5.11561,18000000.0
2009-12-17 01:14:00,5.11567,5.11691,5.11567,5.11665,14000000.0
2009-12-17 01:15:00,5.11547,5.11693,5.11531,5.11531,10000000.0
2009-12-17 01:16:00,5.11566,5.11647,5.11467,5.11598,18000000.0
2009-12-17 01:17:00,5.1161,5.1161,5.1145,5.11499,16000000.0
2009-12-17 01:18:00,5.11511,5.11602,5.11434,5.11579,13000000.0
2009-12-17 01:19:00,5.11509,5.11645,5.11465,5.11581,12000000.0
2009-12-17 01:20:00,5.11536,5.11597,5.11492,5.11597,15000000.0
2009-12-17 01:21:00,5.11551,5.11566,5.11441,5.11441,14000000.0
2009-12-17 01:22:00,5.11571,5.11627,5.11493,5.11503,13000000.0
2009-12-17 01:23:00,5.11575,5.11584,5.11466,5.11567,14000000.0
2009-12-17 01:24:00,5.11523,5.11577,5.11393,5.1141,15000000.0
2009-12-17 01:25:00,5.1143,5.11548,5.11362,5.11548,17000000.0
2009-12-17 01:26:00,5.11416,5.11519,5.11342,5.11471,14000000.0
2009-12-17 01:27:00,5.11402,5.11546,5.11402,5.11444,13000000.0
2009-12-17 01:28:00,5.11437,5.11516,5.11437,5.1149,9000000.0
2009-12-17 01:29:00,5.11441,5.11477,5.11367,5.1143,11000000.0
2009-12-17 01:30:00,5.11487,5.11552,5.11368,5.11436,20000000.0
2009-12-17 01:31:00,5.11478,5.11517,5.11395,5.11422,9000000.0
2009-12-17 01:32:00,5.11478,5.11516,5.11397,5.11417,7000000.0
2009-12-17 01:33:00,5.11347,5.11542,5.11347,5.11542,13000000.0
2009-12-17 01:34:00,5.11466,5.11496,5.11389,5.11458,10000000.0
2009-12-17 01:35:00,5.11505,5.11527,5.11396,5.11468,17000000.0
2009-12-17 01:36:00,5.11436,5.11518,5.11367,5.11491,16000000.0
2009-12-17 01:37:00,5.11511,5.11511,5.11364,5.11444,13000000.0
2009-12-17 01:38:00,5.1148,5.11534,5.1142,5.11456,15000000.0
2009-12-17 01:39:00,5.11455,5.11569,5.11398,5.11516,13000000.0
2009-12-17 01:40:00,5.11496,5.11496,5.11354,5.11438,14000000.0
2009-12-17 01:41:00,5.11468,5.11504,5.11379,5.11504,12000000.0
2009-12-17 01:42:00,5.11434,5.11556,5.114,5.11431,14000000.0
2009-12-17 01:43:00,5.11445,5.11494,5.11403,5.11494,18000000.0
2009-12-17 01:44:00,5.11463,5.115,5.11393,5.11467,12000000.0
2009-12-17 01:45:00,5.11527,5.11547,5.11419,5.11484,19000000.0
2009-12-17 01:46:00,5.11402,5.11551,5.11377,5.11514,15000000.0
2009-12-17 01:47:00,5.11535,5.11543,5.11366,5.11366,10000000.0
2009-12-17 01:48:00,5.11368,5.11513,5.11368,5.11466,14000000.0
2009-12-17 01:49:00,5.11506,5.11519,5.11387,5.11509,16000000.0
2009-12-17 01:50:00,5.11527,5.11527,5.11402,5.11459,18000000.0
2009-12-17 01:51:00,5.11514,5.11595,5.11426,5.11595,16000000.0
2009-12-17 01:52:00,5.11573,5.11614,5.11442,5.11442,10000000.0
2009-12-17 01:53:00,5.11605,5.11617,5.11557,5.11617,15000000.0
2009-12-17 01:54:00,5.11567,5.11718,5.11555,5.11654,14000000.0
2009-12-17 01:55:00,5.11586,5.11765,5.11586,5.11752,14000000.0
2009-12-17 01:56:00,5.11562,5.11778,5.1156,5.11753,8000000.0
2009-12-17 01:57:00,5.11727,5.11755,5.1166,5.1174,10000000.0
2009-12-17 01:58:00,5.11613,5.1178,5.11613,5.11779,21000000.0
2009-12-17 01:59:00,5.11673,5.11802,5.11651,5.11689,16000000.0
2009-12-17 02:00:00,5.11713,5.11726,5.117,5.117,11000000.0
2009-12-17 02:01:00,5.11876,5.11876,5.11614,5.11614,11000000.0
2009-12-17 02:02:00,5.11544,5.11723,5.11522,5.11656,13000000.0
2009-12-17 02:03:00,5.11783,5.11841,5.11706,5.11841,8000000.0
2009-12-17 02:04:00,5.11862,5.11906,5.11701,5.11855,18000000.0
2009-12-17 02:05:00,5.1176,5.11819,5.11693,5.11717,14000000.0
2009-12-17 02:06:00,5.1167,5.11807,5.1167,5.11807,18000000.0
2009-12-17 02:07:00,5.11743,5.11851,5.11675,5.11836,12000000.0
2009-12-17 02:08:00,5.11705,5.11855,5.11704,5.11747,12000000.0
2009-12-17 02:09:00,5.11816,5.11858,5.11775,5.11854,11000000.0
2009-12-17 02:10:00,5.11825,5.11825,5.11712,5.11769,10000000.0
2009-12-17 02:11:00,5.11795,5.11853,5.11747,5.11853,16000000.0
2009-12-17 02:12:00,5.11831,5.11842,5.11658,5.11751,17000000.0
2009-12-17 02:13:00,5.11672,5.1179,5.11672,5.11684,9000000.0
2009-12-17 02:14:00,5.11703,5.11776,5.11593,5.1169,16000000.0
2009-12-17 02:15:00,5.11672,5.11819,5.1163,5.11707,15000000.0
2009-12-17 02:16:00,5.11674,5.11731,5.11633,5.11731,16000000.0
2009-12-17 02:17:00,5.11627,5.1173,5.11602,5.11662,14000000.0
2009-12-17 02:18:00,5.11677,5.117,5.11544,5.11624,16000000.0
2009-12-17 02:19:00,5.1157,5.1174,5.1157,5.11694,11000000.0
2009-12-17 02:20:00,5.11711,5.11711,5.11573,5.11658,10000000.0
2009-12-17 02:21:00,5.11536,5.11668,5.11522,5.11599,18000000.0
2009-12-17 02:22:00,5.11489,5.11623,5.11489,5.11623,15000000.0
2009-12-17 02:23:00,5.11655,5.11658,5.11599,5.11599,16000000.0
2009-12-17 02:24:00,5.11586,5.11647,5.11463,5.11641,12000000.0
2009-12-17 02:25:00,5.11568,5.11627,5.11518,5.11568,18000000.0
2009-12-17 02:26:00,5.11551,5.1158,5.11467,5.11541,8000000.0
2009-12-17 02:27:00,5.11608,5.11608,5.1148,5.11584,12000000.0
2009-12-17 02:28:00,5.11637,5.11637,5.11432,5.11614,15000000.0
2009-12-17 02:29:00,5.11543,5.11578,5.11421,5.11578,15000000.0
2009-12-17 02:30:00,5.11571,5.11577,5.11432,5.1152,19000000.0
2009-12-17 02:31:00,5.11376,5.11564,5.11376,5.11564,13000000.0
2009-12-17 02:32:00,5.11581,5.11676,5.11495,5.11607,17000000.0
2009-12-17 02:33:00,5.116,5.11681,5.11557,5.11646,10000000.0
2009-12-17 02:34:00,5.11613,5.11688,5.11585,5.11609,11000000.0
2009-12-17 02:35:00,5.11648,5.11708,5.11592,5.11598,14000000.0
2009-12-17 02:36:00,5.11712,5.11715,5.1155,5.11563,13000000.0
2009-12-17 02:37:00,5.11642,5.11674,5.11578,5.11657,9000000.0
2009-12-17 02:38:00,5.11661,5.11686,5.11626,5.1165,12000000.0
2009-12-17 02:39:00,5.11717,5.11756,5.11643,5.11755,11000000.0
2009-12-17 02:40:00,5.11656,5.11768,5.11592,5.11768,19000000.0
2009-12-17 02:41:00,5.11659,5.11778,5.11613,5.11717,12000000.0
2009-12-17 02:42:00,5.11689,5.1172,5.11532,5.11532,11000000.0
2009-12-17 02:43:00,5.11529,5.11646,5.11529,5.11626,12000000.0
2009-12-17 02:44:00,5.11659,5.11659,5.11492,5.11492,9000000.0
2009-12-17 02:45:00,5.11606,5.11669,5.1146,5.11528,13000000.0
2009-12-17 02:46:00,5.11608,5.11649,5.1146,5.11494,11000000.0
2009-12-17 02:47:00,5.11557,5.1172,5.115,5.1172,10000000.0
2009-12-17 02:48:00,5.11582,5.1165,5.11561,5.11645,11000000.0
2009-12-17 02:49:00,5.11688,5.11705,5.11554,5.11582,10000000.0
2009-12-17 02:50:00,5.11576,5.11731,5.11553,5.11564,17000000.0
2009-12-17 02:51:00,5.11772,5.11778,5.11628,5.11684,15000000.0
2009-12-17 02:52:00,5.1159,5.11742,5.1159,5.11716,13000000.0
2009-12-17 02:53:00,5.11699,5.11768,5.11623,5.11688,12000000.0
2009-12-17 02:54:00,5.11679,5.11716,5.11593,5.11633,13000000.0
2009-12-17 02:55:00,5.11742,5.11848,5.11697,5.11847,13000000.0
2009-12-17 02:56:00,5.11729,5.11779,5.11627,5.11724,13000000.0
2009-12-17 02:57:00,5.11644,5.11753,5.11628,5.11738,10000000.0
2009-12-17 02:58:00,5.11629,5.11792,5.11629,5.11717,15000000.0
2009-12-17 02:59:00,5.11706,5.11791,5.11621,5.11682,12000000.0
2009-12-17 03:00:00,5.1183,5.11867,5.1173,5.11789,17000000.0
2009-12-17 03:01:00,5.11709,5.1181,5.11709,5.11808,9000000.0
2009-12-17 03:02:00,5.11773,5.11892,5.11725,5.11866,15000000.0
2009-12-17 03:03:00,5.11755,5.11834,5.11655,5.11655,14000000.0
2009-12-17 03:04:00,5.11698,5.11796,5.11691,5.11762,11000000.0
2009-12-17 03:05:00,5.11777,5.11944,5.11752,5.1186,12000000.0
2009-12-17 03:06:00,5.11787,5.12016,5.11787,5.11993,12000000.0
2009-12-17 03:07:00,5.12105,5.12105,5.11895,5.11895,18000000.0
2009-12-17 03:08:00,5.11974,5.12005,5.11891,5.11961,9000000.0
2009-12-17 03:09:00,5.11916,5.11988,5.11851,5.11881,9000000.0
2009-12-17 03:10:00,5.11962,5.12061,5.11876,5.11891,11000000.0
2009-12-17 03:11:00,5.11985,5.12109,5.11901,5.11909,16000000.0
2009-12-17 03:12:00,5.12018,5.12106,5.12001,5.12037,8000000.0
2009-12-17 03:13:00,5.12172,5.12172,5.12025,5.12099,12000000.0
2009-12-17 03:14:00,5.12006,5.12297,5.12006,5.12297,16000000.0
2009-12-17 03:15:00,5.12111,5.12214,5.12104,5.12111,10000000.0
2009-12-17 03:16:00,5.12222,5.1227,5.12085,5.12263,16000000.0
2009-12-17 03:17:00,5.12231,5.12266,5.12114,5.12114,16000000.0
2009-12-17 03:18:00,5.12149,5.12223,5.12086,5.12177,9000000.0
2009-12-17 03:19:00,5.12184,5.12249,5.12076,5.12249,10000000.0
2009-12-17 03:20:00,5.12032,5.12209,5.11954,5.12004,20000000.0
2009-12-17 03:21:00,5.1203,5.12242,5.1203,5.12128,18000000.0
2009-12-17 03:22:00,5.12252,5.12333,5.12137,5.12197,15000000.0
2009-12-17 03:23:00,5.12208,5.123,5.12136,5.12248,15000000.0
2009-12-17 03:24:00,5.12239,5.12274,5.12069,5.12158,12000000.0
2009-12-17 03:25:00,5.12073,5.12108,5.11974,5.12042,15000000.0
2009-12-17 03:26:00,5.12103,5.12153,5.12012,5.12038,19000000.0
2009-12-17 03:27:00,5.12044,5.12127,5.11996,5.12088,8000000.0
2009-12-17 03:28:00,5.12179,5.1218,5.11999,5.1218,13000000.0
2009-12-17 03:29:00,5.12044,5.12203,5.12044,5.12203,9000000.0
2009-12-17 03:30:00,5.12237,5.12349,5.12134,5.12224,17000000.0
2009-12-17 03:31:00,5.1218,5.12288,5.12125,5.12236,7000000.0
2009-12-17 03:32:00,5.12214,5.12308,5.12128,5.12308,15000000.0
2009-12-17 03:33:00,5.12269,5.12319,5.12189,5.12305,14000000.0
2009-12-17 03:34:00,5.12393,5.12399,5.12203,5.12284,13000000.0
2009-12-17 03:35:00,5.12386,5.12386,5.12232,5.12232,9000000.0
2009-12-17 03:36:00,5.12425,5.12439,5.12269,5.12365,13000000.0
2009-12-17 03:37:00,5.12303,5.12462,5.12255,5.12355,13000000.0
2009-12-17 03:38:00,5.12379,5.1251,5.12296,5.1251,14000000.0
2009-12-17 03:39:00,5.12414,5.12506,5.12345,5.12345,11000000.0
2009-12-17 03:40:00,5.1251,5.12535,5.12386,5.12474,12000000.0
2009-12-17 03:41:00,5.12495,5.12521,5.12335,5.12462,19000000.0
2009-12-17 03:42:00,5.12556,5.12556,5.1239,5.12471,10000000.0
2009-12-17 03:43:00,5.12512,5.12593,5.12391,5.12428,12000000.0
2009-12-17 03:44:00,5.12608,5.13225,5.12608,5.12868,12000000.0
2009-12-17 03:45:00,5.12929,5.13118,5.12877,5.13114,14000000.0
2009-12-17 03:46:00,5.13046,5.13076,5.12752,5.12888,13000000.0
2009-12-17 03:47:00,5.128,5.12886,5.12765,5.12844,9000000.0
2009-12-17 03:48:00,5.12882,5.13048,5.12866,5.13048,8000000.0
2009-12-17 03:49:00,5.13202,5.14047,5.13202,5.13641,19000000.0
2009-12-17 03:50:00,5.1362,5.13717,5.13322,5.13717,12000000.0
2009-12-17 03:51:00,5.1367,5.13681,5.1339,5.13584,15000000.0
2009-12-17 03:52:00,5.13511,5.13558,5.13421,5.13558,11000000.0
2009-12-17 03:53:00,5.1357,5.13693,5.13409,5.13618,12000000.0
2009-12-17 03:54:00,5.13622,5.13723,5.13545,5.13723,12000000.0
2009-12-17 03:55:00,5.13768,5.13803,5.13543,5.13611,12000000.0
2009-12-17 03:56:00,5.13518,5.13652,5.13439,5.13528,14000000.0
2009-12-17 03:57:00,5.13558,5.13573,5.13372,5.13497,15000000.0
2009-12-17 03:58:00,5.13494,5.13583,5.13455,5.1349,12000000.0
2009-12-17 03:59:00,5.13515,5.13666,5.13477,5.13663,17000000.0
2009-12-17 04:00:00,5.13705,5.13831,5.13563,5.13696,14000000.0
2009-12-17 04:01:00,5.13651,5.14052,5.13651,5.13934,13000000.0
2009-12-17 04:02:00,5.13805,5.14074,5.1372,5.14074,16000000.0
2009-12-17 04:03:00,5.1411,5.14328,5.1388,5.14328,14000000.0
2009-12-17 04:04:00,5.14336,5.14381,5.14213,5.14371,19000000.0
2009-12-17 04:05:00,5.1429,5.14302,5.14108,5.14233,12000000.0
2009-12-17 04:06:00,5.14206,5.14255,5.13917,5.14057,18000000.0
2009-12-17 04:07:00,5.13933,5.13954,5.13743,5.13907,16000000.0
2009-12-17 04:08:00,5.13723,5.13828,5.13706,5.13795,8000000.0
2009-12-17 04:09:00,5.13703,5.13818,5.13681,5.1379,13000000.0
2009-12-17 04:10:00,5.13805,5.13856,5.13683,5.13856,14000000.0
2009-12-17 04:11:00,5.13685,5.13783,5.13658,5.13779,18000000.0
2009-12-17 04:12:00,5.13591,5.13775,5.13575,5.13699,10000000.0
2009-12-17 04:13:00,5.1364,5.13656,5.13389,5.13389,14000000.0
2009-12-17 04:14:00,5.13483,5.13561,5.13391,5.13425,20000000.0
2009-12-17 04:15:00,5.13515,5.1359,5.1343,5.1353,14000000.0
2009-12-17 04:16:00,5.13656,5.13695,5.13528,5.13656,15000000.0
2009-12-17 04:17:00,5.13665,5.13665,5.13475,5.13593,22000000.0
2009-12-17 04:18:00,5.13491,5.13682,5.13471,5.13521,17000000.0
2009-12-17 04:19:00,5.13658,5.13688,5.13551,5.13682,12000000.0
2009-12-17 04:20:00,5.13644,5.13644,5.13519,5.13616,17000000.0
2009-12-17 04:21:00,5.13625,5.13661,5.13468,5.13571,13000000.0
2009-12-17 04:22:00,5.13634,5.13669,5.13525,5.13669,14000000.0
2009-12-17 04:23:00,5.13636,5.13676,5.13523,5.13523,9000000.0
2009-12-17 04:24:00,5.13697,5.13806,5.13549,5.13806,9000000.0
2009-12-17 04:25:00,5.13732,5.13792,5.13583,5.13708,13000000.0
2009-12-17 04:26:00,5.13705,5.13705,5.13556,5.13591,12000000.0
2009-12-17 04:27:00,5.13525,5.13686,5.13502,5.13513,16000000.0
2009-12-17 04:28:00,5.13707,5.13707,5.13477,5.13646,11000000.0
2009-12-17 04:29:00,5.13569,5.13656,5.13487,5.13487,20000000.0
2009-12-17 04:30:00,5.13544,5.13597,5.13431,5.13483,16000000.0
2009-12-17 04:31:00,5.13538,5.13538,5.13385,5.13457,12000000.0
2009-12-17 04:32:00,5.13415,5.13494,5.13395,5.13464,11000000.0
2009-12-17 04:33:00,5.1347,5.13518,5.13361,5.13518,14000000.0
2009-12-17 04:34:00,5.13486,5.13549,5.13407,5.13466,11000000.0
2009-12-17 04:35:00,5.1353,5.13587,5.13433,5.13567,14000000.0
2009-12-17 04:36:00,5.13472,5.13563,5.13458,5.13543,11000000.0
2009-12-17 04:37:00,5.135,5.13643,5.13476,5.13593,15000000.0
2009-12-17 04:38:00,5.13542,5.13609,5.13412,5.13412,7000000.0
2009-12-17 04:39:00,5.13677,5.13941,5.13587,5.13881,19000000.0
2009-12-17 04:40:00,5.13865,5.14005,5.13749,5.13874,14000000.0
2009-12-17 04:41:00,5.14021,5.14021,5.13839,5.13839,12000000.0
2009-12-17 04:42:00,5.13971,5.13971,5.13855,5.13856,11000000.0
2009-12-17 04:43:00,5.14012,5.14012,5.13776,5.1381,15000000.0
2009-12-17 04:44:00,5.13681,5.13792,5.13672,5.1378,13000000.0
2009-12-17 04:45:00,5.13822,5.13949,5.13741,5.13919,19000000.0
2009-12-17 04:46:00,5.13933,5.1398,5.13729,5.1398,14000000.0
2009-12-17 04:47:00,5.13966,5.14972,5.13966,5.14972,7000000.0
2009-12-17 04:48:00,5.14812,5.14949,5.14594,5.14711,14000000.0
2009-12-17 04:49:00,5.14827,5.14872,5.14705,5.14705,12000000.0
2009-12-17 04:50:00,5.14663,5.15162,5.14663,5.15162,9000000.0
2009-12-17 04:51:00,5.15087,5.15418,5.14989,5.15418,16000000.0
2009-12-17 04:52:00,5.15406,5.15459,5.14953,5.15196,14000000.0
2009-12-17 04:53:00,5.15153,5.15242,5.14928,5.15242,12000000.0
2009-12-17 04:54:00,5.15155,5.15247,5.15075,5.15204,9000000.0
2009-12-17 04:55:00,5.15227,5.15227,5.15031,5.15137,19000000.0
2009-12-17 04:56:00,5.15083,5.15094,5.14869,5.15051,17000000.0
2009-12-17 04:57:00,5.14988,5.14988,5.14806,5.14889,15000000.0
2009-12-17 04:58:00,5.14927,5.15013,5.14836,5.15013,7000000.0
2009-12-17 04:59:00,5.14919,5.15064,5.14897,5.15064,10000000.0
2009-12-17 05:00:00,5.151,5.15199,5.14981,5.15199,19000000.0
2009-12-17 05:01:00,5.1521,5.15502,5.15105,5.15502,8000000.0
2009-12-17 05:02:00,5.15671,5.15731,5.15419,5.15536,8000000.0
2009-12-17 05:03:00,5.1568,5.1568,5.15477,5.15549,13000000.0
2009-12-17 05:04:00,5.15582,5.15602,5.15392,5.15502,16000000.0
2009-12-17 05:05:00,5.15372,5.15605,5.15317,5.15605,17000000.0
2009-12-17 05:06:00,5.15661,5.15977,5.15618,5.15977,15000000.0
2009-12-17 05:07:00,5.16054,5.16054,5.15665,5.1584,9000000.0
2009-12-17 05:08:00,5.15725,5.15953,5.15725,5.15867,14000000.0
2009-12-17 05:09:00,5.15856,5.1587,5.1566,5.15709,15000000.0
2009-12-17 05:10:00,5.15736,5.15775,5.15569,5.15734,13000000.0
2009-12-17 05:11:00,5.15704,5.15726,5.15497,5.15667,13000000.0
2009-12-17 05:12:00,5.15794,5.15993,5.15657,5.15993,15000000.0
2009-12-17 05:13:00,5.15738,5.16228,5.15738,5.16228,14000000.0
2009-12-17 05:14:00,5.16261,5.16517,5.16134,5.16471,13000000.0
2009-12-17 05:15:00,5.16453,5.16548,5.16256,5.16521,15000000.0
2009-12-17 05:16:00,5.16512,5.16602,5.16414,5.16511,12000000.0
2009-12-17 05:17:00,5.16507,5.16507,5.16192,5.16411,13000000.0
2009-12-17 05:18:00,5.1639,5.1639,5.16155,5.16216,14000000.0
2009-12-17 05:19:00,5.16194,5.16211,5.16052,5.16142,9000000.0
2009-12-17 05:20:00,5.16061,5.16061,5.15755,5.15755,12000000.0
2009-12-17 05:21:00,5.15896,5.15948,5.15809,5.15819,9000000.0
2009-12-17 05:22:00,5.15878,5.16034,5.15827,5.15827,13000000.0
2009-12-17 05:23:00,5.15954,5.16016,5.15907,5.16006,9000000.0
2009-12-17 05:24:00,5.15838,5.15943,5.15606,5.15748,13000000.0
2009-12-17 05:25:00,5.15695,5.15695,5.1551,5.15513,10000000.0
2009-12-17 05:26:00,5.15846,5.15856,5.15594,5.15767,11000000.0
2009-12-17 05:27:00,5.15661,5.15911,5.15614,5.15851,20000000.0
2009-12-17 05:28:00,5.15857,5.1597,5.15743,5.15914,11000000.0
2009-12-17 05:29:00,5.16171,5.16196,5.16004,5.16162,8000000.0
2009-12-17 05:30:00,5.16117,5.16267,5.15892,5.15892,13000000.0
2009-12-17 05:31:00,5.16028,5.16028,5.15832,5.15971,12000000.0
2009-12-17 05:32:00,5.16011,5.16011,5.15762,5.15825,14000000.0
2009-12-17 05:33:00,5.15851,5.15961,5.15782,5.15782,10000000.0
2009-12-17 05:34:00,5.15813,5.15873,5.1572,5.15835,14000000.0
2009-12-17 05:35:00,5.15799,5.15832,5.15641,5.15832,16000000.0
2009-12-17 05:36:00,5.15819,5.15827,5.15568,5.1565,11000000.0
2009-12-17 05:37:00,5.15609,5.15609,5.15328,5.15502,14000000.0
2009-12-17 05:38:00,5.15427,5.15538,5.15357,5.15538,12000000.0
2009-12-17 05:39:00,5.15386,5.15633,5.15366,5.15479,16000000.0
2009-12-17 05:40:00,5.15512,5.15598,5.15307,5.15349,15000000.0
2009-12-17 05:41:00,5.15405,5.15574,5.15402,5.15574,11000000.0
2009-12-17 05:42:00,5.15544,5.15657,5.15506,5.15506,20000000.0
2009-12-17 05:43:00,5.15604,5.15719,5.1558,5.15719,13000000.0
2009-12-17 05:44:00,5.15556,5.15724,5.15523,5.15639,10000000.0
2009-12-17 05:45:00,5.15505,5.15642,5.15505,5.15531,9000000.0
2009-12-17 05:46:00,5.15638,5.15784,5.15533,5.15784,24000000.0
2009-12-17 05:47:00,5.15648,5.15855,5.15635,5.15827,16000000.0
2009-12-17 05:48:00,5.15819,5.15819,5.15545,5.15605,8000000.0
2009-12-17 05:49:00,5.1559,5.15646,5.1552,5.15524,7000000.0
2009-12-17 05:50:00,5.15537,5.15589,5.1549,5.15532,11000000.0
2009-12-17 05:51:00,5.15533,5.15554,5.15402,5.15502,18000000.0
2009-12-17 05:52:00,5.15466,5.15502,5.15341,5.15341,9000000.0
2009-12-17 05:53:00,5.15373,5.15449,5.15278,5.15353,15000000.0
2009-12-17 05:54:00,5.15404,5.15451,5.15268,5.1531,14000000.0
2009-12-17 05:55:00,5.15361,5.15586,5.15361,5.15544,15000000.0
2009-12-17 05:56:00,5.15512,5.15555,5.15364,5.15512,23000000.0
2009-12-17 05:57:00,5.15519,5.1555,5.1542,5.15447,17000000.0
2009-12-17 05:58:00,5.15406,5.15436,5.15311,5.15334,11000000.0
2009-12-17 05:59:00,5.1534,5.15489,5.1534,5.15418,13000000.0
2009-12-17 06:00:00,5.15506,5.15547,5.1541,5.15466,18000000.0
2009-12-17 06:01:00,5.15269,5.1543,5.15231,5.15307,9000000.0
2009-12-17 06:02:00,5.15433,5.15513,5.15309,5.15513,16000000.0
2009-12-17 06:03:00,5.15546,5.15546,5.15285,5.15364,12000000.0
2009-12-17 06:04:00,5.1532,5.15461,5.1532,5.15416,17000000.0
2009-12-17 06:05:00,5.15416,5.15628,5.15415,5.15474,11000000.0
2009-12-17 06:06:00,5.15386,5.15589,5.15386,5.15556,14000000.0
2009-12-17 06:07:00,5.15486,5.15514,5.15281,5.15283,13000000.0
2009-12-17 06:08:00,5.15399,5.1546,5.15278,5.15278,13000000.0
2009-12-17 06:09:00,5.15272,5.1545,5.15272,5.1545,11000000.0
2009-12-17 06:10:00,5.15405,5.15562,5.15405,5.15536,8000000.0
2009-12-17 06:11:00,5.15434,5.15543,5.15312,5.1549,17000000.0
2009-12-17 06:12:00,5.15568,5.15584,5.1538,5.15389,13000000.0
2009-12-17 06:13:00,5.15594,5.15797,5.15378,5.15797,13000000.0
2009-12-17 06:14:00,5.15859,5.15931,5.15684,5.15931,11000000.0
2009-12-17 06:15:00,5.16105,5.16173,5.15809,5.15834,16000000.0
2009-12-17 06:16:00,5.15917,5.15969,5.1575,5.1575,13000000.0
2009-12-17 06:17:00,5.15921,5.15921,5.15755,5.15782,18000000.0
2009-12-17 06:18:00,5.15837,5.15859,5.15716,5.15761,11000000.0
2009-12-17 06:19:00,5.15823,5.15826,5.15699,5.15729,7000000.0
2009-12-17 06:20:00,5.15875,5.15937,5.15727,5.15903,17000000.0
2009-12-17 06:21:00,5.16001,5.16072,5.15811,5.1607,13000000.0
2009-12-17 06:22:00,5.15927,5.16053,5.15854,5.15867,19000000.0
2009-12-17 06:23:00,5.15993,5.1657,5.15988,5.16547,19000000.0
2009-12-17 06:24:00,5.16444,5.16528,5.16123,5.16528,20000000.0
2009-12-17 06:25:00,5.16368,5.16426,5.16218,5.16407,8000000.0
2009-12-17 06:26:00,5.16323,5.1639,5.16178,5.16271,19000000.0
2009-12-17 06:27:00,5.16238,5.16252,5.1608,5.16116,12000000.0
2009-12-17 06:28:00,5.16237,5.163,5.16139,5.1629,10000000.0
2009-12-17 06:29:00,5.16229,5.16253,5.16096,5.16096,10000000.0
2009-12-17 06:30:00,5.16074,5.16257,5.16058,5.16257,12000000.0
2009-12-17 06:31:00,5.16208,5.16208,5.16069,5.16184,15000000.0
2009-12-17 06:32:00,5.16158,5.16185,5.16013,5.16013,11000000.0
2009-12-17 06:33:00,5.15958,5.16115,5.15912,5.15958,13000000.0
2009-12-17 06:34:00,5.15974,5.16358,5.15952,5.16358,7000000.0
2009-12-17 06:35:00,5.16337,5.1668,5.16337,5.1668,11000000.0
2009-12-17 06:36:00,5.16628,5.16628,5.16471,5.16546,7000000.0
2009-12-17 06:37:00,5.1658,5.166,5.16488,5.16508,9000000.0
2009-12-17 06:38:00,5.16503,5.16554,5.16402,5.16426,11000000.0
2009-12-17 06:39:00,5.16533,5.16533,5.16422,5.16445,14000000.0
2009-12-17 06:40:00,5.16424,5.16673,5.16335,5.16625,12000000.0
2009-12-17 06:41:00,5.16669,5.17161,5.16638,5.17161,17000000.0
2009-12-17 06:42:00,5.17066,5.17132,5.16965,5.17088,13000000.0
2009-12-17 06:43:00,5.17036,5.17293,5.17036,5.17069,11000000.0
2009-12-17 06:44:00,5.17163,5.17165,5.16795,5.16999,15000000.0
2009-12-17 06:45:00,5.16944,5.17088,5.16944,5.17073,10000000.0
2009-12-17 06:46:00,5.17027,5.17113,5.16919,5.17086,14000000.0
2009-12-17 06:47:00,5.17023,5.17023,5.16675,5.16716,10000000.0
2009-12-17 06:48:00,5.16814,5.17186,5.16814,5.17172,13000000.0
2009-12-17 06:49:00,5.17191,5.17191,5.16958,5.17031,15000000.0
2009-12-17 06:50:00,5.17088,5.17124,5.16919,5.16978,16000000.0
2009-12-17 06:51:00,5.17102,5.17102,5.16762,5.16908,14000000.0
2009-12-17 06:52:00,5.16882,5.16882,5.1664,5.1664,10000000.0
2009-12-17 06:53:00,5.16745,5.1691,5.16671,5.16671,12000000.0
2009-12-17 06:54:00,5.16579,5.16784,5.16571,5.16571,14000000.0
2009-12-17 06:55:00,5.16754,5.16754,5.16453,5.16556,18000000.0
2009-12-17 06:56:00,5.16486,5.16609,5.16415,5.16483,19000000.0
2009-12-17 06:57:00,5.16475,5.16521,5.16394,5.16394,8000000.0
2009-12-17 06:58:00,5.16628,5.16645,5.16426,5.16576,10000000.0
2009-12-17 06:59:00,5.16496,5.16621,5.16434,5.16613,17000000.0
2009-12-17 07:00:00,5.16496,5.16717,5.16496,5.16717,11000000.0
2009-12-17 07:01:00,5.16735,5.16756,5.16496,5.1661,11000000.0
2009-12-17 07:02:00,5.16525,5.16565,5.16362,5.16447,13000000.0
2009-12-17 07:03:00,5.16584,5.16669,5.16491,5.16669,12000000.0
2009-12-17 07:04:00,5.16655,5.16683,5.16496,5.1656,18000000.0
2009-12-17 07:05:00,5.16605,5.16656,5.16444,5.16624,12000000.0
2009-12-17 07:06:00,5.16505,5.16505,5.1625,5.1625,15000000.0
2009-12-17 07:07:00,5.16384,5.16384,5.1628,5.16314,11000000.0
2009-12-17 07:08:00,5.16286,5.16318,5.16193,5.16302,9000000.0
2009-12-17 07:09:00,5.16193,5.16329,5.16142,5.16267,15000000.0
2009-12-17 07:10:00,5.16157,5.16265,5.16117,5.16171,19000000.0
2009-12-17 07:11:00,5.1616,5.16189,5.1604,5.16106,9000000.0
2009-12-17 07:12:00,5.1619,5.16246,5.16054,5.16187,12000000.0
2009-12-17 07:13:00,5.16265,5.16336,5.16204,5.16307,19000000.0
2009-12-17 07:14:00,5.16254,5.16304,5.16165,5.16165,8000000.0
2009-12-17 07:15:00,5.16249,5.16275,5.16125,5.1627,16000000.0
2009-12-17 07:16:00,5.16252,5.16345,5.16158,5.16265,18000000.0
2009-12-17 07:17:00,5.16225,5.16383,5.16225,5.16333,22000000.0
2009-12-17 07:18:00,5.16341,5.16425,5.1624,5.1624,16000000.0
2009-12-17 07:19:00,5.16334,5.16429,5.16285,5.16316,17000000.0
2009-12-17 07:20:00,5.16304,5.16434,5.1615,5.1615,14000000.0
2009-12-17 07:21:00,5.16303,5.16367,5.16199,5.16367,16000000.0
2009-12-17 07:22:00,5.16371,5.16371,5.16201,5.16277,14000000.0
2009-12-17 07:23:00,5.16356,5.16397,5.16244,5.16291,17000000.0
2009-12-17 07:24:00,5.16248,5.1626,5.1614,5.16171,9000000.0
2009-12-17 07:25:00,5.16236,5.16236,5.16023,5.16137,13000000.0
2009-12-17 07:26:00,5.16007,5.16097,5.15935,5.15935,13000000.0
2009-12-17 07:27:00,5.1591,5.15968,5.15853,5.15853,7000000.0
2009-12-17 07:28:00,5.15962,5.16083,5.159,5.15987,18000000.0
2009-12-17 07:29:00,5.16092,5.16092,5.15821,5.15821,8000000.0
2009-12-17 07:30:00,5.15952,5.1602,5.15854,5.1602,16000000.0
2009-12-17 07:31:00,5.15995,5.16079,5.15845,5.15845,15000000.0
2009-12-17 07:32:00,5.15998,5.15998,5.15836,5.15964,13000000.0
2009-12-17 07:33:00,5.16083,5.16142,5.15931,5.15931,8000000.0
2009-12-17 07:34:00,5.16015,5.16274,5.16015,5.16227,11000000.0
2009-12-17 07:35:00,5.1629,5.1629,5.15994,5.16056,16000000.0
2009-12-17 07:36:00,5.16192,5.16195,5.16032,5.16142,11000000.0
2009-12-17 07:37:00,5.16146,5.16173,5.16044,5.16137,17000000.0
2009-12-17 07:38:00,5.16031,5.16175,5.16031,5.16175,9000000.0
2009-12-17 07:39:00,5.16131,5.16164,5.15983,5.16067,12000000.0
2009-12-17 07:40:00,5.16105,5.162,5.1606,5.162,14000000.0
2009-12-17 07:41:00,5.16288,5.16314,5.16125,5.16233,14000000.0
2009-12-17 07:42:00,5.16255,5.16328,5.16208,5.16327,8000000.0
2009-12-17 07:43:00,5.16307,5.16307,5.16145,5.16227,15000000.0
2009-12-17 07:44:00,5.16129,5.16256,5.16071,5.16124,13000000.0
2009-12-17 07:45:00,5.16208,5.16239,5.16052,5.16151,19000000.0
2009-12-17 07:46:00,5.16217,5.16384,5.16156,5.16384,11000000.0
2009-12-17 07:47:00,5.16255,5.16422,5.16219,5.16323,16000000.0
2009-12-17 07:48:00,5.16332,5.16388,5.16268,5.16317,9000000.0
2009-12-17 07:49:00,5.16207,5.16341,5.16151,5.16151,11000000.0
2009-12-17 07:50:00,5.16215,5.16242,5.16043,5.16043,11000000.0
2009-12-17 07:51:00,5.16099,5.16185,5.16017,5.16054,13000000.0
2009-12-17 07:52:00,5.16132,5.16186,5.16024,5.16143,14000000.0
2009-12-17 07:53:00,5.15995,5.16074,5.1592,5.16056,10000000.0
2009-12-17 07:54:00,5.16028,5.16059,5.15894,5.16059,17000000.0
2009-12-17 07:55:00,5.15969,5.16088,5.15961,5.16088,10000000.0
2009-12-17 07:56:00,5.15931,5.16096,5.15919,5.16096,11000000.0
2009-12-17 07:57:00,5.16082,5.16144,5.15991,5.16122,11000000.0
2009-12-17 07:58:00,5.16039,5.16265,5.15932,5.16154,24000000.0
2009-12-17 07:59:00,5.16286,5.16354,5.16238,5.16345,11000000.0
2009-12-17 08:00:00,5.16358,5.16394,5.16218,5.16344,14000000.0
2009-12-17 08:01:00,5.16388,5.1645,5.16214,5.16429,15000000.0
2009-12-17 08:02:00,5.16414,5.16414,5.16232,5.16314,16000000.0
2009-12-17 08:03:00,5.16139,5.16327,5.16139,5.16282,10000000.0
2009-12-17 08:04:00,5.16232,5.16232,5.16079,5.16134,13000000.0
2009-12-17 08:05:00,5.1616,5.1623,5.16037,5.16164,18000000.0
2009-12-17 08:06:00,5.16217,5.16244,5.16126,5.16126,14000000.0
2009-12-17 08:07:00,5.16192,5.1625,5.16151,5.16219,11000000.0
2009-12-17 08:08:00,5.1626,5.16418,5.16146,5.16418,19000000.0
2009-12-17 08:09:00,5.16382,5.1641,5.16257,5.16326,9000000.0
2009-12-17 08:10:00,5.16219,5.16364,5.16203,5.16364,8000000.0
2009-12-17 08:11:00,5.16231,5.16385,5.16231,5.16361,16000000.0
2009-12-17 08:12:00,5.16417,5.16421,5.1625,5.16328,16000000.0
2009-12-17 08:13:00,5.16342,5.16463,5.16221,5.16397,15000000.0
2009-12-17 08:14:00,5.16418,5.16503,5.16289,5.16338,15000000.0
2009-12-17 08:15:00,5.16441,5.16481,5.1631,5.16419,14000000.0
2009-12-17 08:16:00,5.16428,5.1661,5.16385,5.16524,14000000.0
2009-12-17 08:17:00,5.1658,5.1658,5.16459,5.16531,15000000.0
2009-12-17 08:18:00,5.16489,5.16538,5.16381,5.16504,11000000.0
2009-12-17 08:19:00,5.16502,5.16502,5.16353,5.16493,16000000.0
2009-12-17 08:20:00,5.16424,5.16548,5.16318,5.16436,17000000.0
2009-12-17 08:21:00,5.16405,5.16405,5.16229,5.16285,15000000.0
2009-12-17 08:22:00,5.16173,5.16301,5.16173,5.16264,8000000.0
2009-12-17 08:23:00,5.16286,5.16372,5.16211,5.16325,15000000.0
2009-12-17 08:24:00,5.16182,5.16347,5.16175,5.16312,8000000.0
2009-12-17 08:25:00,5.16189,5.16326,5.16112,5.16162,17000000.0
2009-12-17 08:26:00,5.16293,5.16332,5.16131,5.16325,14000000.0
2009-12-17 08:27:00,5.16122,5.16287,5.16092,5.16256,9000000.0
2009-12-17 08:28:00,5.16202,5.16296,5.16175,5.16278,11000000.0
2009-12-17 08:29:00,5.16237,5.16312,5.16069,5.16126,15000000.0
2009-12-17 08:30:00,5.16289,5.16332,5.16207,5.16299,10000000.0
2009-12-17 08:31:00,5.16232,5.16248,5.1609,5.16178,17000000.0
2009-12-17 08:32:00,5.16136,5.16207,5.15998,5.15998,20000000.0
2009-12-17 08:33:00,5.1618,5.16186,5.16002,5.16086,7000000.0
2009-12-17 08:34:00,5.1612,5.1612,5.15914,5.16009,8000000.0
2009-12-17 08:35:00,5.16084,5.16084,5.15907,5.16018,19000000.0
2009-12-17 08:36:00,5.15948,5.15968,5.15628,5.15628,14000000.0
2009-12-17 08:37:00,5.15664,5.15768,5.1558,5.15583,12000000.0
2009-12-17 08:38:00,5.15556,5.15645,5.1543,5.15611,13000000.0
2009-12-17 08:39:00,5.15599,5.15661,5.15482,5.15651,14000000.0
2009-12-17 08:40:00,5.15568,5.15692,5.15516,5.15659,12000000.0
2009-12-17 08:41:00,5.15666,5.15666,5.15563,5.15616,11000000.0
2009-12-17 08:42:00,5.15608,5.15671,5.15492,5.15623,18000000.0
2009-12-17 08:43:00,5.15595,5.15697,5.1557,5.15697,8000000.0
2009-12-17 08:44:00,5.15756,5.15756,5.15535,5.15639,12000000.0
2009-12-17 08:45:00,5.15759,5.15837,5.15614,5.15708,20000000.0
2009-12-17 08:46:00,5.15747,5.15747,5.15578,5.15578,10000000.0
2009-12-17 08:47:00,5.15719,5.15765,5.15607,5.15737,13000000.0
2009-12-17 08:48:00,5.15658,5.15737,5.15575,5.15575,16000000.0
2009-12-17 08:49:00,5.15629,5.1567,5.15523,5.15623,9000000.0
2009-12-17 08:50:00,5.15543,5.15625,5.15472,5.15588,17000000.0
2009-12-17 08:51:00,5.15487,5.15571,5.1543,5.155,8000000.0
2009-12-17 08:52:00,5.15525,5.15582,5.1541,5.15514,20000000.0
2009-12-17 08:53:00,5.15615,5.1571,5.15516,5.1571,16000000.0
2009-12-17 08:54:00,5.15743,5.15751,5.15559,5.15751,15000000.0
2009-12-17 08:55:00,5.15709,5.15776,5.15628,5.15699,12000000.0
2009-12-17 08:56:00,5.15752,5.15821,5.15691,5.1578,14000000.0
2009-12-17 08:57:00,5.15787,5.15891,5.15748,5.15883,14000000.0
2009-12-17 08:58:00,5.15822,5.15869,5.15606,5.15606,15000000.0
2009-12-17 08:59:00,5.15703,5.15739,5.15585,5.15723,15000000.0
2009-12-17 09:00:00,5.1577,5.15801,5.15611,5.15801,14000000.0
2009-12-17 09:01:00,5.15832,5.15832,5.15636,5.15823,14000000.0
2009-12-17 09:02:00,5.15817,5.15937,5.15727,5.15909,17000000.0
2009-12-17 09:03:00,5.16017,5.16031,5.15816,5.15816,16000000.0
2009-12-17 09:04:00,5.1592,5.16038,5.15883,5.15983,10000000.0
2009-12-17 09:05:00,5.15957,5.15972,5.15841,5.15941,14000000.0
2009-12-17 09:06:00,5.15986,5.15986,5.15855,5.15914,14000000.0
2009-12-17 09:07:00,5.15923,5.15942,5.15779,5.15779,9000000.0
2009-12-17 09:08:00,5.15763,5.15903,5.15724,5.15863,17000000.0
2009-12-17 09:09:00,5.15789,5.15789,5.15615,5.15683,9000000.0
2009-12-17 09:10:00,5.15521,5.1569,5.15497,5.15612,12000000.0
2009-12-17 09:11:00,5.15653,5.15653,5.1546,5.15573,15000000.0
2009-12-17 09:12:00,5.15564,5.15614,5.15473,5.1559,14000000.0
2009-12-17 09:13:00,5.15577,5.15654,5.15484,5.15645,12000000.0
2009-12-17 09:14:00,5.15494,5.15595,5.15449,5.15557,13000000.0
2009-12-17 09:15:00,5.15518,5.15719,5.15472,5.15539,13000000.0
2009-12-17 09:16:00,5.15648,5.15936,5.15605,5.15936,10000000.0
2009-12-17 09:17:00,5.15901,5.15901,5.1573,5.15773,14000000.0
2009-12-17 09:18:00,5.15755,5.15793,5.15592,5.15737,16000000.0
2009-12-17 09:19:00,5.15597,5.15797,5.15597,5.15761,14000000.0
2009-12-17 09:20:00,5.15722,5.15726,5.15589,5.15618,11000000.0
2009-12-17 09:21:00,5.15606,5.15662,5.15546,5.1564,11000000.0
2009-12-17 09:22:00,5.15587,5.1564,5.15507,5.15592,18000000.0
2009-12-17 09:23:00,5.15455,5.15691,5.15455,5.15602,18000000.0
2009-12-17 09:24:00,5.15669,5.15752,5.15594,5.15665,18000000.0
2009-12-17 09:25:00,5.15747,5.15769,5.15628,5.15769,13000000.0
2009-12-17 09:26:00,5.15741,5.15741,5.15504,5.15695,13000000.0
2009-12-17 09:27:00,5.15748,5.15748,5.15598,5.15681,11000000.0
2009-12-17 09:28:00,5.15806,5.15806,5.15597,5.15752,12000000.0
2009-12-17 09:29:00,5.15642,5.15797,5.15642,5.15782,16000000.0
2009-12-17 09:30:00,5.15745,5.15779,5.15658,5.15779,11000000.0
2009-12-17 09:31:00,5.15815,5.15833,5.15608,5.15709,13000000.0
2009-12-17 09:32:00,5.15812,5.15914,5.15684,5.15785,14000000.0
2009-12-17 09:33:00,5.15852,5.15918,5.15749,5.15918,16000000.0
2009-12-17 09:34:00,5.15961,5.16103,5.15835,5.16065,13000000.0
2009-12-17 09:35:00,5.16083,5.16083,5.15936,5.16061,9000000.0
2009-12-17 09:36:00,5.15926,5.15967,5.15852,5.15959,7000000.0
2009-12-17 09:37:00,5.16016,5.16199,5.15899,5.16199,14000000.0
2009-12-17 09:38:00,5.16162,5.16221,5.1605,5.16221,18000000.0
2009-12-17 09:39:00,5.1602,5.16231,5.1602,5.16207,15000000.0
2009-12-17 09:40:00,5.16166,5.16213,5.16065,5.162,10000000.0
2009-12-17 09:41:00,5.16149,5.16189,5.16002,5.16138,14000000.0
2009-12-17 09:42:00,5.16131,5.16143,5.15978,5.16028,18000000.0
2009-12-17 09:43:00,5.15967,5.16115,5.15944,5.16078,9000000.0
2009-12-17 09:44:00,5.1605,5.16075,5.15871,5.15871,10000000.0
2009-12-17 09:45:00,5.15997,5.16127,5.15945,5.1606,10000000.0
2009-12-17 09:46:00,5.16059,5.16238,5.16039,5.1605,14000000.0
2009-12-17 09:47:00,5.16143,5.16358,5.16143,5.16242,11000000.0
2009-12-17 09:48:00,5.16291,5.16358,5.16228,5.16257,10000000.0
2009-12-17 09:49:00,5.16279,5.16336,5.16059,5.16149,13000000.0
2009-12-17 09:50:00,5.16035,5.16124,5.15957,5.16057,12000000.0
2009-12-17 09:51:00,5.16009,5.16171,5.15956,5.16105,18000000.0
2009-12-17 09:52:00,5.16203,5.16282,5.16068,5.16238,12000000.0
2009-12-17 09:53:00,5.16201,5.16238,5.1601,5.16084,18000000.0
2009-12-17 09:54:00,5.15933,5.16121,5.15914,5.16121,13000000.0
2009-12-17 09:55:00,5.16038,5.16104,5.15874,5.16077,14000000.0
2009-12-17 09:56:00,5.16045,5.16071,5.15862,5.15985,16000000.0
2009-12-17 09:57:00,5.1598,5.16035,5.15829,5.15984,17000000.0
2009-12-17 09:58:00,5.16016,5.16038,5.1592,5.16029,18000000.0
2009-12-17 09:59:00,5.16056,5.16056,5.15871,5.15905,7000000.0
2009-12-17 10:00:00,5.15909,5.16155,5.15869,5.16045,13000000.0
2009-12-17 10:01:00,5.1616,5.16287,5.16001,5.16192,15000000.0
2009-12-17 10:02:00,5.16244,5.16371,5.16183,5.16371,10000000.0
2009-12-17 10:03:00,5.16333,5.16333,5.16005,5.16171,15000000.0
2009-12-17 10:04:00,5.16101,5.16244,5.16034,5.1613,13000000.0
2009-12-17 10:05:00,5.15939,5.16153,5.15939,5.16088,16000000.0
2009-12-17 10:06:00,5.16093,5.16129,5.15945,5.15945,16000000.0
2009-12-17 10:07:00,5.16018,5.16083,5.15736,5.15816,24000000.0
2009-12-17 10:08:00,5.15861,5.16015,5.15781,5.15968,13000000.0
2009-12-17 10:09:00,5.15998,5.15998,5.15821,5.15821,17000000.0
2009-12-17 10:10:00,5.15864,5.15937,5.1579,5.15911,14000000.0
2009-12-17 10:11:00,5.15973,5.16108,5.15879,5.16047,14000000.0
2009-12-17 10:12:00,5.16046,5.16054,5.15874,5.15874,9000000.0
2009-12-17 10:13:00,5.15981,5.16008,5.15728,5.15768,13000000.0
2009-12-17 10:14:00,5.15729,5.1579,5.15665,5.15788,10000000.0
2009-12-17 10:15:00,5.15639,5.15759,5.1548,5.15635,19000000.0
2009-12-17 10:16:00,5.15697,5.15727,5.15619,5.15717,11000000.0
2009-12-17 10:17:00,5.15717,5.15767,5.15597,5.15717,13000000.0
2009-12-17 10:18:00,5.15675,5.1572,5.15563,5.15646,21000000.0
2009-12-17 10:19:00,5.15718,5.15796,5.15572,5.15796,12000000.0
2009-12-17 10:20:00,5.15609,5.15876,5.15603,5.15876,8000000.0
2009-12-17 10:21:00,5.15927,5.15927,5.15697,5.15734,17000000.0
2009-12-17 10:22:00,5.15827,5.15916,5.1573,5.15843,15000000.0
2009-12-17 10:23:00,5.15859,5.15859,5.15738,5.15738,11000000.0
2009-12-17 10:24:00,5.1576,5.15876,5.15733,5.15844,13000000.0
2009-12-17 10:25:00,5.15704,5.15939,5.15704,5.15939,14000000.0
2009-12-17 10:26:00,5.15919,5.15919,5.15749,5.15802,10000000.0
2009-12-17 10:27:00,5.1579,5.15885,5.15715,5.15874,9000000.0
2009-12-17 10:28:00,5.15888,5.15893,5.15733,5.15818,11000000.0
2009-12-17 10:29:00,5.1577,5.15829,5.15628,5.15829,19000000.0
2009-12-17 10:30:00,5.15808,5.16026,5.15771,5.16025,11000000.0
2009-12-17 10:31:00,5.16084,5.16251,5.15983,5.15985,15000000.0
2009-12-17 10:32:00,5.16039,5.16039,5.15853,5.1589,9000000.0
2009-12-17 10:33:00,5.15933,5.16025,5.15768,5.15868,16000000.0
2009-12-17 10:34:00,5.15863,5.15937,5.1581,5.15907,11000000.0
2009-12-17 10:35:00,5.15807,5.15939,5.15774,5.15792,9000000.0
2009-12-17 10:36:00,5.15805,5.15953,5.15655,5.15953,13000000.0
2009-12-17 10:37:00,5.15831,5.15888,5.15704,5.15888,14000000.0
2009-12-17 10:38:00,5.15938,5.15962,5.15845,5.1589,7000000.0
2009-12-17 10:39:00,5.15998,5.16234,5.15958,5.16187,12000000.0
2009-12-17 10:40:00,5.16077,5.16293,5.16065,5.16209,17000000.0
2009-12-17 10:41:00,5.16276,5.1629,5.16134,5.16167,15000000.0
2009-12-17 10:42:00,5.16176,5.16371,5.16176,5.16315,13000000.0
2009-12-17 10:43:00,5.16137,5.16252,5.16096,5.1622,15000000.0
2009-12-17 10:44:00,5.16136,5.16515,5.16085,5.16515,11000000.0
2009-12-17 10:45:00,5.1654,5.16558,5.1639,5.16498,17000000.0
2009-12-17 10:46:00,5.16368,5.16502,5.1633,5.1633,9000000.0
2009-12-17 10:47:00,5.16368,5.1645,5.16305,5.16396,9000000.0
2009-12-17 10:48:00,5.16227,5.16328,5.16139,5.16328,11000000.0
2009-12-17 10:49:00,5.16326,5.16326,5.16174,5.16292,11000000.0
2009-12-17 10:50:00,5.16171,5.16382,5.16101,5.1638,16000000.0
2009-12-17 10:51:00,5.16269,5.16482,5.16269,5.164,21000000.0
2009-12-17 10:52:00,5.16438,5.16451,5.16253,5.16306,8000000.0
2009-12-17 10:53:00,5.16326,5.16404,5.16229,5.16382,12000000.0
2009-12-17 10:54:00,5.1639,5.16521,5.16272,5.16419,16000000.0
2009-12-17 10:55:00,5.16507,5.16606,5.16414,5.16486,13000000.0
2009-12-17 10:56:00,5.16347,5.16593,5.16294,5.16593,16000000.0
2009-12-17 10:57:00,5.16533,5.1661,5.16451,5.16553,10000000.0
2009-12-17 10:58:00,5.16576,5.16612,5.16389,5.16601,12000000.0
2009-12-17 10:59:00,5.16591,5.16591,5.16309,5.16432,11000000.0
2009-12-17 11:00:00,5.1641,5.16584,5.16384,5.16529,13000000.0
2009-12-17 11:01:00,5.16576,5.16615,5.16382,5.16405,9000000.0
2009-12-17 11:02:00,5.16553,5.16778,5.16496,5.16649,8000000.0
2009-12-17 11:03:00,5.16731,5.1688,5.16713,5.1683,10000000.0
2009-12-17 11:04:00,5.16736,5.16856,5.16654,5.16829,12000000.0
2009-12-17 11:05:00,5.16845,5.16855,5.16633,5.1679,11000000.0
2009-12-17 11:06:00,5.16825,5.16875,5.1669,5.16872,8000000.0
2009-12-17 11:07:00,5.16825,5.16881,5.16719,5.16878,14000000.0
2009-12-17 11:08:00,5.16778,5.16845,5.16687,5.16687,18000000.0
2009-12-17 11:09:00,5.16689,5.16768,5.16624,5.16733,15000000.0
2009-12-17 11:10:00,5.16645,5.16879,5.16645,5.16879,12000000.0
2009-12-17 11:11:00,5.16981,5.17023,5.16826,5.16976,11000000.0
2009-12-17 11:12:00,5.16897,5.16967,5.16815,5.16935,8000000.0
2009-12-17 11:13:00,5.1693,5.1693,5.16735,5.1676,15000000.0
2009-12-17 11:14:00,5.16752,5.16775,5.1663,5.1667,13000000.0
2009-12-17 11:15:00,5.16716,5.16732,5.16527,5.16527,20000000.0
2009-12-17 11:16:00,5.16521,5.16611,5.164,5.16574,15000000.0
2009-12-17 11:17:00,5.1641,5.16534,5.16374,5.16476,18000000.0
2009-12-17 11:18:00,5.16491,5.16503,5.16313,5.16481,20000000.0
2009-12-17 11:19:00,5.16433,5.16495,5.16311,5.16425,13000000.0
2009-12-17 11:20:00,5.16449,5.16554,5.16415,5.1654,20000000.0
2009-12-17 11:21:00,5.16503,5.16559,5.16325,5.16376,18000000.0
2009-12-17 11:22:00,5.16278,5.1645,5.16234,5.16396,18000000.0
2009-12-17 11:23:00,5.16333,5.16438,5.16299,5.16387,13000000.0
2009-12-17 11:24:00,5.16445,5.16452,5.16356,5.16446,9000000.0
2009-12-17 11:25:00,5.16484,5.16484,5.1635,5.16389,8000000.0
2009-12-17 11:26:00,5.16369,5.16439,5.16347,5.1637,8000000.0
2009-12-17 11:27:00,5.16409,5.16409,5.16258,5.16409,7000000.0
2009-12-17 11:28:00,5.16405,5.16414,5.16206,5.16294,14000000.0
2009-12-17 11:29:00,5.16363,5.16363,5.16188,5.16295,16000000.0
2009-12-17 11:30:00,5.16428,5.1651,5.16311,5.16458,7000000.0
2009-12-17 11:31:00,5.16492,5.16646,5.16428,5.1651,15000000.0
2009-12-17 11:32:00,5.16479,5.16481,5.16331,5.16338,10000000.0
2009-12-17 11:33:00,5.16354,5.16488,5.16334,5.16488,8000000.0
2009-12-17 11:34:00,5.16477,5.16557,5.16403,5.16557,11000000.0
2009-12-17 11:35:00,5.16533,5.16628,5.16403,5.16618,15000000.0
2009-12-17 11:36:00,5.16506,5.16697,5.16481,5.16673,14000000.0
2009-12-17 11:37:00,5.16723,5.16803,5.16679,5.167,11000000.0
2009-12-17 11:38:00,5.16783,5.1696,5.16717,5.16951,12000000.0
2009-12-17 11:39:00,5.16932,5.16932,5.16759,5.16827,13000000.0
2009-12-17 11:40:00,5.17008,5.17008,5.16819,5.16912,8000000.0
2009-12-17 11:41:00,5.1692,5.16931,5.1673,5.16883,13000000.0
2009-12-17 11:42:00,5.16935,5.16935,5.16703,5.16712,18000000.0
2009-12-17 11:43:00,5.16788,5.17015,5.16748,5.16872,13000000.0
2009-12-17 11:44:00,5.1703,5.17211,5.16923,5.17199,14000000.0
2009-12-17 11:45:00,5.17321,5.17735,5.17235,5.17524,12000000.0
2009-12-17 11:46:00,5.17641,5.17673,5.17495,5.17673,14000000.0
2009-12-17 11:47:00,5.17693,5.17746,5.1742,5.1742,15000000.0
2009-12-17 11:48:00,5.17504,5.17504,5.17335,5.17335,9000000.0
2009-12-17 11:49:00,5.1727,5.17418,5.17153,5.17418,14000000.0
2009-12-17 11:50:00,5.17318,5.17428,5.17225,5.17428,17000000.0
2009-12-17 11:51:00,5.17433,5.17459,5.17284,5.17284,15000000.0
2009-12-17 11:52:00,5.17467,5.1751,5.17355,5.1751,15000000.0
2009-12-17 11:53:00,5.17398,5.17548,5.1736,5.17432,14000000.0
2009-12-17 11:54:00,5.17398,5.17473,5.17352,5.17473,9000000.0
2009-12-17 11:55:00,5.17532,5.17548,5.17285,5.1742,11000000.0
2009-12-17 11:56:00,5.17362,5.17433,5.17223,5.17277,13000000.0
2009-12-17 11:57:00,5.17323,5.17387,5.17221,5.17259,13000000.0
2009-12-17 11:58:00,5.1743,5.1743,5.17225,5.17225,12000000.0
2009-12-17 11:59:00,5.17377,5.17423,5.1721,5.17423,12000000.0
2009-12-17 12:00:00,5.1741,5.1741,5.17182,5.17268,12000000.0
2009-12-17 12:01:00,5.17247,5.17367,5.17215,5.17367,22000000.0
2009-12-17 12:02:00,5.17383,5.17383,5.1713,5.1713,10000000.0
2009-12-17 12:03:00,5.17204,5.17273,5.17095,5.17273,18000000.0
2009-12-17 12:04:00,5.17285,5.17344,5.1716,5.17336,12000000.0
2009-12-17 12:05:00,5.17294,5.17376,5.17171,5.17264,15000000.0
2009-12-17 12:06:00,5.17133,5.1734,5.17133,5.17324,14000000.0
2009-12-17 12:07:00,5.17353,5.17356,5.17175,5.17286,15000000.0
2009-12-17 12:08:00,5.17286,5.17462,5.17224,5.17462,19000000.0
2009-12-17 12:09:00,5.17392,5.17492,5.17385,5.17405,12000000.0
2009-12-17 12:10:00,5.17466,5.17555,5.17287,5.1744,23000000.0
2009-12-17 12:11:00,5.17411,5.17443,5.17235,5.17242,21000000.0
2009-12-17 12:12:00,5.17397,5.17447,5.17359,5.17436,9000000.0
2009-12-17 12:13:00,5.17411,5.17607,5.17333,5.17607,13000000.0
2009-12-17 12:14:00,5.17514,5.17667,5.17473,5.17629,15000000.0
2009-12-17 12:15:00,5.1761,5.1761,5.17344,5.17415,14000000.0
2009-12-17 12:16:00,5.17472,5.17492,5.17323,5.17377,16000000.0
2009-12-17 12:17:00,5.17402,5.17492,5.17311,5.17344,13000000.0
2009-12-17 12:18:00,5.174,5.17497,5.17368,5.17497,9000000.0
2009-12-17 12:19:00,5.17267,5.17406,5.17235,5.17287,10000000.0
2009-12-17 12:20:00,5.17339,5.17507,5.17339,5.17507,7000000.0
2009-12-17 12:21:00,5.1748,5.17496,5.17323,5.17405,13000000.0
2009-12-17 12:22:00,5.17541,5.17568,5.17397,5.17507,10000000.0
2009-12-17 12:23:00,5.17423,5.17543,5.17379,5.17386,10000000.0
2009-12-17 12:24:00,5.1745,5.17468,5.17297,5.17416,12000000.0
2009-12-17 12:25:00,5.17394,5.17543,5.17386,5.17431,12000000.0
2009-12-17 12:26:00,5.17613,5.17808,5.17531,5.17733,20000000.0
2009-12-17 12:27:00,5.17873,5.17873,5.17612,5.1775,12000000.0
2009-12-17 12:28:00,5.17732,5.17804,5.17678,5.17804,14000000.0
2009-12-17 12:29:00,5.17821,5.17829,5.17675,5.17829,10000000.0
2009-12-17 12:30:00,5.17786,5.17855,5.1769,5.17837,19000000.0
2009-12-17 12:31:00,5.17844,5.17879,5.17745,5.17879,11000000.0
2009-12-17 12:32:00,5.17805,5.17931,5.17781,5.17931,10000000.0
2009-12-17 12:33:00,5.17888,5.17907,5.17783,5.17873,15000000.0
2009-12-17 12:34:00,5.17914,5.17914,5.17751,5.17843,16000000.0
2009-12-17 12:35:00,5.17871,5.17871,5.1775,5.17771,10000000.0
2009-12-17 12:36:00,5.17796,5.17891,5.17789,5.17891,11000000.0
2009-12-17 12:37:00,5.17778,5.17861,5.17737,5.17854,10000000.0
2009-12-17 12:38:00,5.17861,5.17862,5.17737,5.17826,14000000.0
2009-12-17 12:39:00,5.17952,5.18188,5.17825,5.18188,14000000.0
2009-12-17 12:40:00,5.183,5.18408,5.18133,5.18408,11000000.0
2009-12-17 12:41:00,5.18483,5.18579,5.1836,5.1854,12000000.0
2009-12-17 12:42:00,5.18631,5.18723,5.18519,5.18582,14000000.0
2009-12-17 12:43:00,5.18588,5.18627,5.18426,5.18538,15000000.0
2009-12-17 12:44:00,5.18498,5.18608,5.18379,5.18395,16000000.0
2009-12-17 12:45:00,5.18465,5.18475,5.18187,5.18279,10000000.0
2009-12-17 12:46:00,5.18129,5.1826,5.18066,5.18183,12000000.0
2009-12-17 12:47:00,5.18247,5.18256,5.18129,5.1821,13000000.0
2009-12-17 12:48:00,5.18181,5.18181,5.17932,5.18044,12000000.0
2009-12-17 12:49:00,5.18011,5.18052,5.17893,5.17982,14000000.0
2009-12-17 12:50:00,5.18044,5.18069,5.17906,5.17906,9000000.0
2009-12-17 12:51:00,5.18088,5.1813,5.17977,5.18046,10000000.0
2009-12-17 12:52:00,5.18189,5.18189,5.17983,5.18115,22000000.0
2009-12-17 12:53:00,5.18172,5.18309,5.18087,5.18293,14000000.0
2009-12-17 12:54:00,5.18344,5.1839,5.18193,5.18369,13000000.0
2009-12-17 12:55:00,5.18268,5.18276,5.18115,5.18213,21000000.0
2009-12-17 12:56:00,5.18239,5.1824,5.18069,5.18168,18000000.0
2009-12-17 12:57:00,5.18174,5.18243,5.18119,5.18191,7000000.0
2009-12-17 12:58:00,5.18285,5.18285,5.18084,5.18284,12000000.0
2009-12-17 12:59:00,5.18294,5.18304,5.18079,5.18285,18000000.0
2009-12-17 13:00:00,5.18225,5.18226,5.18066,5.18217,14000000.0
2009-12-17 13:01:00,5.18177,5.18232,5.18071,5.18173,11000000.0
2009-12-17 13:02:00,5.18159,5.18171,5.17999,5.17999,15000000.0
2009-12-17 13:03:00,5.18015,5.18116,5.17947,5.17947,15000000.0
2009-12-17 13:04:00,5.17881,5.18151,5.17881,5.18103,16000000.0
2009-12-17 13:05:00,5.18147,5.18182,5.18044,5.1805,9000000.0
2009-12-17 13:06:00,5.1823,5.18353,5.1815,5.18338,13000000.0
2009-12-17 13:07:00,5.18337,5.18337,5.18096,5.18276,13000000.0
2009-12-17 13:08:00,5.18157,5.18176,5.18014,5.18066,10000000.0
2009-12-17 13:09:00,5.17804,5.17943,5.17719,5.17803,15000000.0
2009-12-17 13:10:00,5.17834,5.17934,5.1772,5.17883,12000000.0
2009-12-17 13:11:00,5.17813,5.17917,5.17743,5.17917,12000000.0
2009-12-17 13:12:00,5.17795,5.17864,5.17673,5.17849,12000000.0
2009-12-17 13:13:00,5.17704,5.17864,5.17685,5.1784,11000000.0
2009-12-17 13:14:00,5.17698,5.1778,5.17637,5.17666,9000000.0
2009-12-17 13:15:00,5.17796,5.17796,5.17612,5.17753,15000000.0
2009-12-17 13:16:00,5.17746,5.17756,5.17609,5.17609,15000000.0
2009-12-17 13:17:00,5.17771,5.17819,5.17657,5.1767,17000000.0
2009-12-17 13:18:00,5.17657,5.17824,5.17617,5.17742,15000000.0
2009-12-17 13:19:00,5.17687,5.17717,5.17523,5.17588,15000000.0
2009-12-17 13:20:00,5.17657,5.17663,5.17399,5.17571,19000000.0
2009-12-17 13:21:00,5.17571,5.17571,5.17431,5.17462,10000000.0
2009-12-17 13:22:00,5.17453,5.17486,5.17356,5.17486,8000000.0
2009-12-17 13:23:00,5.17483,5.17582,5.17404,5.17469,15000000.0
2009-12-17 13:24:00,5.17595,5.17753,5.17546,5.17634,11000000.0
2009-12-17 13:25:00,5.17773,5.17786,5.17609,5.17716,9000000.0
2009-12-17 13:26:00,5.17581,5.17748,5.17581,5.17748,8000000.0
2009-12-17 13:27:00,5.17685,5.17824,5.17633,5.1777,15000000.0
2009-12-17 13:28:00,5.17745,5.17818,5.17662,5.1775,17000000.0
2009-12-17 13:29:00,5.17818,5.17833,5.17725,5.17741,11000000.0
2009-12-17 13:30:00,5.17791,5.17791,5.17606,5.17634,21000000.0
2009-12-17 13:31:00,5.17767,5.17767,5.17655,5.17745,11000000.0
2009-12-17 13:32:00,5.17694,5.17735,5.17583,5.17735,10000000.0
2009-12-17 13:33:00,5.17707,5.17786,5.17648,5.17786,8000000.0
2009-12-17 13:34:00,5.1772,5.17817,5.17662,5.17817,15000000.0
2009-12-17 13:35:00,5.17717,5.1779,5.17618,5.17724,13000000.0
2009-12-17 13:36:00,5.17715,5.17715,5.17495,5.1757,11000000.0
2009-12-17 13:37:00,5.17558,5.1761,5.17513,5.1761,8000000.0
2009-12-17 13:38:00,5.17634,5.17747,5.17538,5.17569,13000000.0
2009-12-17 13:39:00,5.1776,5.1776,5.17635,5.17724,7000000.0
2009-12-17 13:40:00,5.17732,5.17732,5.1762,5.17716,12000000.0
2009-12-17 13:41:00,5.17645,5.17667,5.17552,5.17661,15000000.0
2009-12-17 13:42:00,5.17575,5.17658,5.1745,5.17624,22000000.0
2009-12-17 13:43:00,5.17668,5.17668,5.17458,5.17458,13000000.0
2009-12-17 13:44:00,5.17525,5.17608,5.17468,5.176,14000000.0
2009-12-17 13:45:00,5.17511,5.17706,5.17474,5.17703,7000000.0
2009-12-17 13:46:00,5.17782,5.17784,5.1754,5.1754,11000000.0
2009-12-17 13:47:00,5.17697,5.17697,5.17579,5.17639,11000000.0
2009-12-17 13:48:00,5.17543,5.17668,5.17497,5.17586,14000000.0
2009-12-17 13:49:00,5.17699,5.17699,5.17521,5.17584,13000000.0
2009-12-17 13:50:00,5.1768,5.17731,5.17527,5.17541,12000000.0
2009-12-17 13:51:00,5.17677,5.17726,5.17535,5.17693,11000000.0
2009-12-17 13:52:00,5.17733,5.17755,5.17647,5.17754,9000000.0
2009-12-17 13:53:00,5.17739,5.17817,5.17659,5.17787,11000000.0
2009-12-17 13:54:00,5.17805,5.17805,5.17636,5.17662,17000000.0
2009-12-17 13:55:00,5.1773,5.17784,5.17645,5.17751,22000000.0
2009-12-17 13:56:00,5.17824,5.17894,5.17714,5.17752,13000000.0
2009-12-17 13:57:00,5.17776,5.17896,5.17697,5.1781,19000000.0
2009-12-17 13:58:00,5.17827,5.17868,5.17751,5.17862,11000000.0
2009-12-17 13:59:00,5.17815,5.17822,5.17701,5.1774,7000000.0
2009-12-17 14:00:00,5.17682,5.17825,5.17677,5.17775,9000000.0
2009-12-17 14:01:00,5.17821,5.17849,5.17694,5.17694,7000000.0
2009-12-17 14:02:00,5.17784,5.1788,5.1768,5.17785,13000000.0
2009-12-17 14:03:00,5.17694,5.17802,5.17618,5.17754,17000000.0
2009-12-17 14:04:00,5.17677,5.17821,5.17658,5.17658,13000000.0
2009-12-17 14:05:00,5.1774,5.17816,5.17707,5.17775,8000000.0
2009-12-17 14:06:00,5.17686,5.1778,5.17626,5.17626,10000000.0
2009-12-17 14:07:00,5.17721,5.17858,5.17672,5.17834,10000000.0
2009-12-17 14:08:00,5.17879,5.17879,5.17669,5.17695,14000000.0
2009-12-17 14:09:00,5.1779,5.17839,5.17647,5.17839,16000000.0
2009-12-17 14:10:00,5.1776,5.17848,5.17691,5.17759,12000000.0
2009-12-17 14:11:00,5.17676,5.17684,5.17491,5.17652,14000000.0
2009-12-17 14:12:00,5.17582,5.17608,5.17455,5.1755,13000000.0
2009-12-17 14:13:00,5.17405,5.1754,5.17396,5.17455,11000000.0
2009-12-17 14:14:00,5.1752,5.17602,5.17366,5.17555,14000000.0
2009-12-17 14:15:00,5.1753,5.17564,5.17445,5.17454,11000000.0
2009-12-17 14:16:00,5.17418,5.17608,5.17418,5.1755,11000000.0
2009-12-17 14:17:00,5.17718,5.17718,5.17502,5.17703,14000000.0
2009-12-17 14:18:00,5.17637,5.17721,5.17463,5.17463,11000000.0
2009-12-17 14:19:00,5.17565,5.17602,5.17439,5.17538,8000000.0
2009-12-17 14:20:00,5.17579,5.17614,5.17498,5.17514,10000000.0
2009-12-17 14:21:00,5.17576,5.17583,5.17475,5.17514,14000000.0
2009-12-17 14:22:00,5.17455,5.17637,5.17455,5.17586,17000000.0
2009-12-17 14:23:00,5.17541,5.17572,5.17439,5.17514,8000000.0
2009-12-17 14:24:00,5.17578,5.17686,5.17514,5.17633,16000000.0
2009-12-17 14:25:00,5.17594,5.17594,5.17498,5.1757,11000000.0
2009-12-17 14:26:00,5.17514,5.17584,5.17443,5.17539,14000000.0
2009-12-17 14:27:00,5.17488,5.17586,5.17417,5.17586,8000000.0
2009-12-17 14:28:00,5.1752,5.17537,5.17378,5.17378,11000000.0
2009-12-17 14:29:00,5.17378,5.1751,5.17344,5.17408,11000000.0
2009-12-17 14:30:00,5.1748,5.17492,5.17356,5.17492,14000000.0
2009-12-17 14:31:00,5.17369,5.17501,5.17355,5.1749,15000000.0
2009-12-17 14:32:00,5.17404,5.17551,5.17308,5.17425,9000000.0
2009-12-17 14:33:00,5.17319,5.1739,5.17181,5.17231,12000000.0
2009-12-17 14:34:00,5.17386,5.17386,5.17107,5.17121,12000000.0
2009-12-17 14:35:00,5.17304,5.17355,5.17164,5.17326,18000000.0
2009-12-17 14:36:00,5.17181,5.17329,5.17155,5.17305,12000000.0
2009-12-17 14:37:00,5.17332,5.17335,5.17198,5.17266,12000000.0
2009-12-17 14:38:00,5.17325,5.17409,5.17192,5.17276,24000000.0
2009-12-17 14:39:00,5.17309,5.17383,5.17184,5.17383,12000000.0
2009-12-17 14:40:00,5.1736,5.1736,5.17202,5.17308,15000000.0
2009-12-17 14:41:00,5.17377,5.17432,5.17296,5.17381,17000000.0
2009-12-17 14:42:00,5.17305,5.17477,5.17286,5.17477,15000000.0
2009-12-17 14:43:00,5.17381,5.1749,5.17361,5.1749,9000000.0
2009-12-17 14:44:00,5.17365,5.17506,5.17365,5.17506,7000000.0
2009-12-17 14:45:00,5.17463,5.17586,5.17378,5.17586,17000000.0
2009-12-17 14:46:00,5.17583,5.17583,5.17437,5.17578,14000000.0
2009-12-17 14:47:00,5.17605,5.17654,5.17409,5.17654,16000000.0
2009-12-17 14:48:00,5.17678,5.17798,5.1755,5.17793,12000000.0
2009-12-17 14:49:00,5.17769,5.17853,5.17649,5.17667,20000000.0
2009-12-17 14:50:00,5.17894,5.17906,5.17731,5.1776,12000000.0
2009-12-17 14:51:00,5.17757,5.17942,5.17757,5.17877,12000000.0
2009-12-17 14:52:00,5.17809,5.17826,5.17714,5.17752,22000000.0
2009-12-17 14:53:00,5.17915,5.18048,5.17755,5.17962,17000000.0
2009-12-17 14:54:00,5.17986,5.18082,5.17943,5.18075,14000000.0
2009-12-17 14:55:00,5.18117,5.18117,5.17867,5.1801,20000000.0
2009-12-17 14:56:00,5.18006,5.18006,5.17813,5.17884,22000000.0
2009-12-17 14:57:00,5.17737,5.17907,5.17678,5.17878,10000000.0
2009-12-17 14:58:00,5.17846,5.17871,5.17674,5.17711,17000000.0
2009-12-17 14:59:00,5.17741,5.17919,5.17711,5.17868,12000000.0
2009-12-17 15:00:00,5.17753,5.17975,5.17753,5.1797,14000000.0
2009-12-17 15:01:00,5.17965,5.17991,5.17848,5.1798,16000000.0
2009-12-17 15:02:00,5.18025,5.18135,5.17964,5.17981,13000000.0
2009-12-17 15:03:00,5.18116,5.18338,5.18028,5.18338,7000000.0
2009-12-17 15:04:00,5.18334,5.18368,5.18202,5.18319,12000000.0
2009-12-17 15:05:00,5.1831,5.18339,5.18126,5.18202,20000000.0
2009-12-17 15:06:00,5.18149,5.18208,5.18096,5.18197,9000000.0
2009-12-17 15:07:00,5.18194,5.18245,5.18115,5.18211,9000000.0
2009-12-17 15:08:00,5.18203,5.18208,5.18053,5.18053,14000000.0
2009-12-17 15:09:00,5.18156,5.18203,5.18034,5.18203,14000000.0
2009-12-17 15:10:00,5.18073,5.18336,5.18073,5.18336,15000000.0
2009-12-17 15:11:00,5.18294,5.18294,5.18204,5.18257,10000000.0
2009-12-17 15:12:00,5.18139,5.18139,5.18003,5.18091,10000000.0
2009-12-17 15:13:00,5.18064,5.18168,5.17969,5.18148,20000000.0
2009-12-17 15:14:00,5.18061,5.18267,5.18036,5.18125,10000000.0
2009-12-17 15:15:00,5.18213,5.18285,5.18101,5.18228,13000000.0
2009-12-17 15:16:00,5.18313,5.18353,5.18141,5.18302,11000000.0
2009-12-17 15:17:00,5.1826,5.18291,5.18092,5.18206,17000000.0
2009-12-17 15:18:00,5.18238,5.18266,5.18051,5.18188,11000000.0
2009-12-17 15:19:00,5.1818,5.18227,5.18095,5.18178,18000000.0
2009-12-17 15:20:00,5.18289,5.1834,5.18192,5.1834,14000000.0
2009-12-17 15:21:00,5.18386,5.18455,5.18179,5.1828,15000000.0
2009-12-17 15:22:00,5.18278,5.18469,5.18278,5.18449,8000000.0
2009-12-17 15:23:00,5.18473,5.18531,5.18275,5.18275,15000000.0
2009-12-17 15:24:00,5.18311,5.18379,5.18158,5.18356,12000000.0
2009-12-17 15:25:00,5.18264,5.18303,5.18003,5.18097,12000000.0
2009-12-17 15:26:00,5.18221,5.1826,5.18085,5.1826,15000000.0
2009-12-17 15:27:00,5.18241,5.18258,5.18103,5.18169,12000000.0
2009-12-17 15:28:00,5.18157,5.18266,5.18013,5.18128,12000000.0
2009-12-17 15:29:00,5.18006,5.18108,5.1798,5.18108,10000000.0
2009-12-17 15:30:00,5.18072,5.18115,5.17798,5.17835,12000000.0
2009-12-17 15:31:00,5.17888,5.17888,5.17591,5.17799,19000000.0
2009-12-17 15:32:00,5.17708,5.17999,5.17687,5.17999,7000000.0
2009-12-17 15:33:00,5.18003,5.18003,5.17758,5.17769,7000000.0
2009-12-17 15:34:00,5.18003,5.18075,5.17767,5.17979,12000000.0
2009-12-17 15:35:00,5.17988,5.18234,5.17988,5.18201,17000000.0
2009-12-17 15:36:00,5.18134,5.18335,5.18076,5.18311,11000000.0
2009-12-17 15:37:00,5.18105,5.18339,5.18105,5.18315,14000000.0
2009-12-17 15:38:00,5.18325,5.18325,5.18048,5.18172,20000000.0
2009-12-17 15:39:00,5.18126,5.18174,5.1804,5.18132,8000000.0
2009-12-17 15:40:00,5.18066,5.18227,5.18066,5.18227,11000000.0
2009-12-17 15:41:00,5.18183,5.18332,5.18124,5.18298,10000000.0
2009-12-17 15:42:00,5.18265,5.18265,5.18118,5.18223,13000000.0
2009-12-17 15:43:00,5.18337,5.18594,5.18249,5.18385,14000000.0
2009-12-17 15:44:00,5.18541,5.186,5.18424,5.18594,8000000.0
2009-12-17 15:45:00,5.18561,5.18562,5.18386,5.18479,10000000.0
2009-12-17 15:46:00,5.18341,5.18503,5.18279,5.18413,12000000.0
2009-12-17 15:47:00,5.18383,5.18485,5.18319,5.18422,18000000.0
2009-12-17 15:48:00,5.18392,5.18415,5.18239,5.18272,9000000.0
2009-12-17 15:49:00,5.18339,5.18396,5.1808,5.18306,14000000.0
2009-12-17 15:50:00,5.18285,5.18285,5.18124,5.18215,18000000.0
2009-12-17 15:51:00,5.18239,5.18239,5.18069,5.18215,8000000.0
2009-12-17 15:52:00,5.18151,5.18258,5.18069,5.18246,11000000.0
2009-12-17 15:53:00,5.18177,5.18221,5.18041,5.18187,15000000.0
2009-12-17 15:54:00,5.18205,5.1821,5.18064,5.18074,9000000.0
2009-12-17 15:55:00,5.18178,5.18215,5.17975,5.18178,9000000.0
2009-12-17 15:56:00,5.18209,5.18222,5.1802,5.18168,11000000.0
2009-12-17 15:57:00,5.18102,5.18268,5.18086,5.18152,15000000.0
2009-12-17 15:58:00,5.18158,5.1824,5.18075,5.18113,13000000.0
2009-12-17 15:59:00,5.18136,5.182,5.17952,5.18022,15000000.0
2009-12-17 16:00:00,5.18029,5.1803,5.17831,5.17921,11000000.0
2009-12-17 16:01:00,5.17911,5.17911,5.17688,5.17881,14000000.0
2009-12-17 16:02:00,5.17731,5.17913,5.17724,5.17913,11000000.0
2009-12-17 16:03:00,5.17843,5.17946,5.17759,5.17942,8000000.0
2009-12-17 16:04:00,5.1791,5.17977,5.17746,5.17746,8000000.0
2009-12-17 16:05:00,5.17693,5.17755,5.17636,5.17733,8000000.0
2009-12-17 16:06:00,5.17647,5.1776,5.17557,5.17705,16000000.0
2009-12-17 16:07:00,5.17742,5.17759,5.17586,5.17683,18000000.0
2009-12-17 16:08:00,5.17739,5.17796,5.17588,5.17747,14000000.0
2009-12-17 16:09:00,5.1753,5.17782,5.17485,5.17644,12000000.0
2009-12-17 16:10:00,5.17537,5.17599,5.1747,5.17561,10000000.0
2009-12-17 16:11:00,5.1761,5.1761,5.17437,5.17604,13000000.0
2009-12-17 16:12:00,5.17631,5.17631,5.17436,5.17513,16000000.0
2009-12-17 16:13:00,5.17453,5.17555,5.17388,5.17545,7000000.0
2009-12-17 16:14:00,5.17527,5.17527,5.17323,5.17421,16000000.0
2009-12-17 16:15:00,5.17384,5.17485,5.17344,5.17485,15000000.0
2009-12-17 16:16:00,5.17498,5.17498,5.17326,5.17464,17000000.0
2009-12-17 16:17:00,5.17269,5.1743,5.17244,5.17426,10000000.0
2009-12-17 16:18:00,5.17431,5.17531,5.17334,5.17429,10000000.0
2009-12-17 16:19:00,5.17401,5.17539,5.17401,5.17523,12000000.0
2009-12-17 16:20:00,5.17465,5.17712,5.17437,5.17662,11000000.0
2009-12-17 16:21:00,5.17613,5.17617,5.17486,5.17557,8000000.0
2009-12-17 16:22:00,5.17515,5.1757,5.17328,5.17405,16000000.0
2009-12-17 16:23:00,5.17458,5.17477,5.17318,5.1739,11000000.0
2009-12-17 16:24:00,5.17437,5.17437,5.17297,5.17343,14000000.0
2009-12-17 16:25:00,5.17263,5.17319,5.17134,5.17167,13000000.0
2009-12-17 16:26:00,5.17251,5.17369,5.17177,5.17341,16000000.0
2009-12-17 16:27:00,5.17345,5.17408,5.17219,5.17219,20000000.0
2009-12-17 16:28:00,5.17335,5.17335,5.17185,5.17266,12000000.0
2009-12-17 16:29:00,5.17128,5.17279,5.17127,5.17193,13000000.0
2009-12-17 16:30:00,5.17212,5.17465,5.17173,5.17298,17000000.0
2009-12-17 16:31:00,5.17442,5.17491,5.17309,5.17476,13000000.0
2009-12-17 16:32:00,5.17489,5.17489,5.17358,5.17415,10000000.0
2009-12-17 16:33:00,5.17388,5.17417,5.17216,5.1736,15000000.0
2009-12-17 16:34:00,5.17294,5.17301,5.1721,5.17217,9000000.0
2009-12-17 16:35:00,5.17343,5.17468,5.17262,5.17386,18000000.0
2009-12-17 16:36:00,5.17304,5.17304,5.17057,5.17137,8000000.0
2009-12-17 16:37:00,5.17203,5.17203,5.16928,5.1709,22000000.0
2009-12-17 16:38:00,5.17129,5.17169,5.1699,5.1713,14000000.0
2009-12-17 16:39:00,5.17191,5.17215,5.17055,5.17158,14000000.0
2009-12-17 16:40:00,5.17224,5.17241,5.1699,5.17206,17000000.0
2009-12-17 16:41:00,5.17096,5.17176,5.17018,5.17018,9000000.0
2009-12-17 16:42:00,5.17067,5.1715,5.16972,5.16995,13000000.0
2009-12-17 16:43:00,5.17249,5.17271,5.17121,5.1721,13000000.0
2009-12-17 16:44:00,5.17269,5.17317,5.1718,5.17317,11000000.0
2009-12-17 16:45:00,5.17294,5.17319,5.17107,5.17107,18000000.0
2009-12-17 16:46:00,5.17261,5.17282,5.1707,5.17187,11000000.0
2009-12-17 16:47:00,5.17124,5.17311,5.17088,5.17146,15000000.0
2009-12-17 16:48:00,5.17223,5.17297,5.17162,5.17297,7000000.0
2009-12-17 16:49:00,5.17277,5.17277,5.17093,5.17115,16000000.0
2009-12-17 16:50:00,5.17189,5.17244,5.17133,5.17231,9000000.0
2009-12-17 16:51:00,5.17267,5.17267,5.17052,5.17237,22000000.0
2009-12-17 16:52:00,5.17033,5.17318,5.17033,5.17318,11000000.0
2009-12-17 16:53:00,5.1734,5.17388,5.1719,5.17269,12000000.0
2009-12-17 16:54:00,5.17467,5.17531,5.17336,5.17436,17000000.0
2009-12-17 16:55:00,5.17409,5.17555,5.17387,5.17526,15000000.0
2009-12-17 16:56:00,5.17557,5.17687,5.17491,5.17616,11000000.0
2009-12-17 16:57:00,5.17579,5.17743,5.1757,5.17743,8000000.0
2009-12-17 16:58:00,5.17687,5.17741,5.17557,5.17576,12000000.0
2009-12-17 16:59:00,5.17735,5.17779,5.17618,5.17673,15000000.0
2009-12-17 17:00:00,5.17741,5.17759,5.17654,5.17755,10000000.0
2009-12-17 17:01:00,5.17693,5.17693,5.17429,5.17431,10000000.0
2009-12-17 17:02:00,5.17426,5.17515,5.17303,5.17472,8000000.0
2009-12-17 17:03:00,5.17244,5.17503,5.17238,5.17238,11000000.0
2009-12-17 17:04:00,5.17369,5.17369,5.17185,5.17332,10000000.0
2009-12-17 17:05:00,5.17442,5.17715,5.17327,5.17715,18000000.0
2009-12-17 17:06:00,5.1767,5.1767,5.17537,5.1763,9000000.0
2009-12-17 17:07:00,5.17426,5.17616,5.17388,5.17568,20000000.0
2009-12-17 17:08:00,5.17591,5.17625,5.17454,5.17587,11000000.0
2009-12-17 17:09:00,5.17647,5.17647,5.17407,5.17407,14000000.0
2009-12-17 17:10:00,5.17446,5.17446,5.17234,5.17234,10000000.0
2009-12-17 17:11:00,5.17394,5.17394,5.17203,5.17312,12000000.0
2009-12-17 17:12:00,5.17304,5.17487,5.17247,5.17462,7000000.0
2009-12-17 17:13:00,5.17483,5.17502,5.17315,5.17438,13000000.0
2009-12-17 17:14:00,5.17411,5.17704,5.17374,5.17704,13000000.0
2009-12-17 17:15:00,5.17679,5.17859,5.17637,5.17859,12000000.0
2009-12-17 17:16:00,5.17808,5.17837,5.17633,5.17633,13000000.0
2009-12-17 17:17:00,5.17722,5.17776,5.17561,5.17769,12000000.0
2009-12-17 17:18:00,5.17532,5.17726,5.17504,5.17528,15000000.0
2009-12-17 17:19:00,5.17645,5.17675,5.1755,5.17609,10000000.0
2009-12-17 17:20:00,5.17578,5.17675,5.17471,5.1764,13000000.0
2009-12-17 17:21:00,5.17608,5.17628,5.17493,5.17551,17000000.0
2009-12-17 17:22:00,5.17659,5.17659,5.1752,5.17589,15000000.0
2009-12-17 17:23:00,5.17592,5.17597,5.17473,5.1759,10000000.0
2009-12-17 17:24:00,5.17541,5.17597,5.1741,5.17597,17000000.0
2009-12-17 17:25:00,5.17641,5.17655,5.1747,5.17579,11000000.0
2009-12-17 17:26:00,5.17693,5.1779,5.17531,5.1779,12000000.0
2009-12-17 17:27:00,5.17778,5.17778,5.17616,5.17675,9000000.0
2009-12-17 17:28:00,5.17717,5.17829,5.17575,5.17829,16000000.0
2009-12-17 17:29:00,5.17844,5.17874,5.17671,5.17874,9000000.0
2009-12-17 17:30:00,5.17786,5.17828,5.17669,5.17669,11000000.0
2009-12-17 17:31:00,5.17798,5.17878,5.17697,5.17834,13000000.0
2009-12-17 17:32:00,5.17778,5.17921,5.17725,5.17914,13000000.0
2009-12-17 17:33:00,5.17885,5.1811,5.17838,5.1811,11000000.0
2009-12-17 17:34:00,5.18187,5.18188,5.18043,5.18105,12000000.0
2009-12-17 17:35:00,5.1819,5.18208,5.17988,5.1811,13000000.0
2009-12-17 17:36:00,5.18146,5.18146,5.17859,5.18058,14000000.0
2009-12-17 17:37:00,5.17983,5.17983,5.17858,5.17895,10000000.0
2009-12-17 17:38:00,5.17897,5.17933,5.17824,5.17926,7000000.0
2009-12-17 17:39:00,5.17889,5.1792,5.17654,5.17847,16000000.0
2009-12-17 17:40:00,5.17797,5.1791,5.17691,5.1791,17000000.0
2009-12-17 17:41:00,5.17947,5.17947,5.17808,5.17876,16000000.0
2009-12-17 17:42:00,5.17915,5.17972,5.17684,5.17923,16000000.0
2009-12-17 17:43:00,5.17892,5.1791,5.17553,5.17657,17000000.0
2009-12-17 17:44:00,5.17642,5.17701,5.17507,5.17559,8000000.0
2009-12-17 17:45:00,5.17676,5.17733,5.17593,5.17597,11000000.0
2009-12-17 17:46:00,5.17606,5.17698,5.17535,5.17618,9000000.0
2009-12-17 17:47:00,5.17449,5.17588,5.17293,5.17376,19000000.0
2009-12-17 17:48:00,5.17456,5.17487,5.17207,5.17207,16000000.0
2009-12-17 17:49:00,5.17318,5.17394,5.17195,5.17337,15000000.0
2009-12-17 17:50:00,5.17425,5.17468,5.17322,5.17452,11000000.0
2009-12-17 17:51:00,5.17313,5.17471,5.17313,5.17402,9000000.0
2009-12-17 17:52:00,5.17398,5.175,5.17357,5.175,11000000.0
2009-12-17 17:53:00,5.17503,5.17637,5.17447,5.17586,9000000.0
2009-12-17 17:54:00,5.1763,5.17637,5.17537,5.17595,10000000.0
2009-12-17 17:55:00,5.17533,5.17552,5.17461,5.17543,10000000.0
2009-12-17 17:56:00,5.17529,5.17533,5.17413,5.17502,16000000.0
2009-12-17 17:57:00,5.17486,5.17685,5.1742,5.17685,14000000.0
2009-12-17 17:58:00,5.17717,5.17798,5.17568,5.17712,24000000.0
2009-12-17 17:59:00,5.17865,5.18075,5.17716,5.18075,11000000.0
2009-12-17 18:00:00,5.18085,5.18088,5.17887,5.18033,10000000.0
2009-12-17 18:01:00,5.18048,5.18078,5.17872,5.18047,14000000.0
2009-12-17 18:02:00,5.17992,5.18031,5.17799,5.17952,12000000.0
2009-12-17 18:03:00,5.17971,5.18079,5.17842,5.18048,17000000.0
2009-12-17 18:04:00,5.18052,5.18052,5.17858,5.18,15000000.0
2009-12-17 18:05:00,5.17963,5.18115,5.17871,5.181,15000000.0
2009-12-17 18:06:00,5.18088,5.1822,5.17972,5.1822,15000000.0
2009-12-17 18:07:00,5.18121,5.18197,5.17975,5.18151,16000000.0
2009-12-17 18:08:00,5.18094,5.18147,5.17943,5.18146,16000000.0
2009-12-17 18:09:00,5.18034,5.1824,5.18034,5.1818,12000000.0
2009-12-17 18:10:00,5.18317,5.18317,5.18124,5.18124,17000000.0
2009-12-17 18:11:00,5.18332,5.18332,5.18102,5.18102,16000000.0
2009-12-17 18:12:00,5.18148,5.18229,5.18045,5.18229,13000000.0
2009-12-17 18:13:00,5.18256,5.18382,5.18187,5.18347,17000000.0
2009-12-17 18:14:00,5.18297,5.18539,5.18297,5.1851,13000000.0
2009-12-17 18:15:00,5.18517,5.1853,5.18274,5.18375,13000000.0
2009-12-17 18:16:00,5.18275,5.18447,5.18275,5.18392,15000000.0
2009-12-17 18:17:00,5.184,5.18413,5.18273,5.18356,16000000.0
2009-12-17 18:18:00,5.18416,5.18427,5.18258,5.18427,18000000.0
2009-12-17 18:19:00,5.18317,5.18352,5.18198,5.18293,12000000.0
2009-12-17 18:20:00,5.18224,5.18288,5.18011,5.18174,16000000.0
2009-12-17 18:21:00,5.17952,5.18086,5.17844,5.18086,19000000.0
2009-12-17 18:22:00,5.18076,5.18146,5.17945,5.18136,20000000.0
2009-12-17 18:23:00,5.1814,5.18232,5.1809,5.18153,16000000.0
2009-12-17 18:24:00,5.18252,5.18252,5.18042,5.18132,14000000.0
2009-12-17 18:25:00,5.18168,5.18211,5.18018,5.18025,18000000.0
2009-12-17 18:26:00,5.18103,5.1821,5.18014,5.18173,9000000.0
2009-12-17 18:27:00,5.18186,5.18432,5.18186,5.18397,16000000.0
2009-12-17 18:28:00,5.1824,5.18426,5.18217,5.18426,11000000.0
2009-12-17 18:29:00,5.18493,5.18517,5.1833,5.18446,15000000.0
2009-12-17 18:30:00,5.18379,5.18466,5.18293,5.18466,14000000.0
2009-12-17 18:31:00,5.1843,5.18484,5.18336,5.18475,19000000.0
2009-12-17 18:32:00,5.18469,5.18523,5.18361,5.18477,13000000.0
2009-12-17 18:33:00,5.18466,5.18466,5.18259,5.18259,13000000.0
2009-12-17 18:34:00,5.18144,5.18304,5.18123,5.18289,9000000.0
2009-12-17 18:35:00,5.18089,5.18248,5.18079,5.18248,14000000.0
2009-12-17 18:36:00,5.18094,5.18274,5.18094,5.18193,12000000.0
2009-12-17 18:37:00,5.18182,5.18392,5.1817,5.18281,13000000.0
2009-12-17 18:38:00,5.18346,5.18429,5.18288,5.18366,17000000.0
2009-12-17 18:39:00,5.18452,5.18476,5.18254,5.18427,18000000.0
2009-12-17 18:40:00,5.18307,5.18558,5.18279,5.18511,14000000.0
2009-12-17 18:41:00,5.18593,5.18791,5.18455,5.187,18000000.0
2009-12-17 18:42:00,5.18878,5.19088,5.18793,5.19088,14000000.0
2009-12-17 18:43:00,5.1903,5.19056,5.18907,5.19016,14000000.0
2009-12-17 18:44:00,5.19002,5.19069,5.18878,5.19069,12000000.0
2009-12-17 18:45:00,5.1904,5.192,5.18945,5.19142,17000000.0
2009-12-17 18:46:00,5.19227,5.19227,5.19027,5.19165,15000000.0
2009-12-17 18:47:00,5.19179,5.19203,5.19006,5.19006,16000000.0
2009-12-17 18:48:00,5.19139,5.1917,5.19035,5.19116,11000000.0
2009-12-17 18:49:00,5.19206,5.19206,5.19009,5.19036,8000000.0
2009-12-17 18:50:00,5.1913,5.19179,5.19038,5.19123,16000000.0
2009-12-17 18:51:00,5.19164,5.19205,5.19033,5.19175,19000000.0
2009-12-17 18:52:00,5.19218,5.19239,5.19064,5.19118,10000000.0
2009-12-17 18:53:00,5.19084,5.19152,5.18984,5.19132,10000000.0
2009-12-17 18:54:00,5.1914,5.19197,5.19029,5.19197,11000000.0
2009-12-17 18:55:00,5.19139,5.19158,5.19053,5.19158,8000000.0
2009-12-17 18:56:00,5.19103,5.19103,5.18879,5.18961,16000000.0
2009-12-17 18:57:00,5.19074,5.19176,5.18984,5.19176,8000000.0
2009-12-17 18:58:00,5.19225,5.19225,5.19049,5.19212,13000000.0
2009-12-17 18:59:00,5.19198,5.19228,5.19082,5.1911,17000000.0
2009-12-17 19:00:00,5.19178,5.19178,5.18976,5.19122,13000000.0
2009-12-17 19:01:00,5.19077,5.1913,5.18941,5.18943,12000000.0
2009-12-17 19:02:00,5.19147,5.19202,5.19057,5.19074,16000000.0
2009-12-17 19:03:00,5.191,5.19198,5.19013,5.1904,17000000.0
2009-12-17 19:04:00,5.19093,5.19221,5.19069,5.19221,12000000.0
2009-12-17 19:05:00,5.19143,5.19277,5.19078,5.19078,17000000.0
2009-12-17 19:06:00,5.19275,5.19368,5.19212,5.19324,7000000.0
2009-12-17 19:07:00,5.19391,5.19481,5.19267,5.19447,20000000.0
2009-12-17 19:08:00,5.19486,5.19624,5.19356,5.19589,21000000.0
2009-12-17 19:09:00,5.19445,5.19559,5.19321,5.19405,16000000.0
2009-12-17 19:10:00,5.19406,5.19489,5.19259,5.1934,14000000.0
2009-12-17 19:11:00,5.1941,5.19528,5.19346,5.19528,12000000.0
2009-12-17 19:12:00,5.19573,5.19573,5.19395,5.19404,18000000.0
2009-12-17 19:13:00,5.19359,5.19462,5.19267,5.19442,14000000.0
2009-12-17 19:14:00,5.19437,5.19514,5.19324,5.19383,18000000.0
2009-12-17 19:15:00,5.19413,5.19424,5.19286,5.19424,9000000.0
2009-12-17 19:16:00,5.19384,5.19445,5.19276,5.19276,12000000.0
2009-12-17 19:17:00,5.19451,5.19451,5.19232,5.19232,14000000.0
2009-12-17 19:18:00,5.19282,5.19394,5.19161,5.19378,16000000.0
2009-12-17 19:19:00,5.19355,5.19355,5.19165,5.19174,7000000.0
2009-12-17 19:20:00,5.19169,5.19188,5.19124,5.19187,8000000.0
2009-12-17 19:21:00,5.1917,5.1917,5.1902,5.19132,18000000.0
2009-12-17 19:22:00,5.19172,5.19241,5.19134,5.19199,9000000.0
2009-12-17 19:23:00,5.1922,5.19335,5.1917,5.19267,10000000.0
2009-12-17 19:24:00,5.19371,5.19371,5.19142,5.19191,11000000.0
2009-12-17 19:25:00,5.19156,5.19239,5.19098,5.1922,17000000.0
2009-12-17 19:26:00,5.19108,5.19296,5.19093,5.19277,11000000.0
2009-12-17 19:27:00,5.19201,5.19285,5.19147,5.19285,13000000.0
2009-12-17 19:28:00,5.192,5.19266,5.1914,5.19188,10000000.0
2009-12-17 19:29:00,5.19102,5.19203,5.19054,5.19203,11000000.0
2009-12-17 19:30:00,5.19087,5.19196,5.18998,5.19091,12000000.0
2009-12-17 19:31:00,5.19031,5.19172,5.19031,5.19106,8000000.0
2009-12-17 19:32:00,5.19132,5.19198,5.19076,5.19178,11000000.0
2009-12-17 19:33:00,5.19179,5.19221,5.19008,5.19089,13000000.0
2009-12-17 19:34:00,5.19083,5.19167,5.19037,5.19053,12000000.0
2009-12-17 19:35:00,5.19048,5.19116,5.18966,5.18989,13000000.0
2009-12-17 19:36:00,5.19109,5.19109,5.18961,5.19029,12000000.0
2009-12-17 19:37:00,5.19079,5.19145,5.18963,5.19132,8000000.0
2009-12-17 19:38:00,5.19085,5.19163,5.18941,5.19031,20000000.0
2009-12-17 19:39:00,5.19111,5.19111,5.18956,5.19011,11000000.0
2009-12-17 19:40:00,5.18964,5.19045,5.18906,5.18906,11000000.0
2009-12-17 19:41:00,5.18964,5.19058,5.18906,5.18953,9000000.0
2009-12-17 19:42:00,5.18967,5.1907,5.18922,5.18974,10000000.0
2009-12-17 19:43:00,5.18922,5.18989,5.18849,5.1893,14000000.0
2009-12-17 19:44:00,5.19017,5.19022,5.18886,5.19,15000000.0
2009-12-17 19:45:00,5.18987,5.19155,5.18909,5.19001,12000000.0
2009-12-17 19:46:00,5.18995,5.19085,5.18886,5.19085,11000000.0
2009-12-17 19:47:00,5.19053,5.19066,5.18919,5.19012,10000000.0
2009-12-17 19:48:00,5.18996,5.19006,5.18891,5.19006,9000000.0
2009-12-17 19:49:00,5.18996,5.19043,5.18915,5.18992,16000000.0
2009-12-17 19:50:00,5.18862,5.18978,5.18844,5.18978,10000000.0
2009-12-17 19:51:00,5.18903,5.18936,5.18835,5.18936,11000000.0
2009-12-17 19:52:00,5.1887,5.189,5.18721,5.18792,19000000.0
2009-12-17 19:53:00,5.18906,5.18968,5.18799,5.18804,19000000.0
2009-12-17 19:54:00,5.19006,5.19153,5.18897,5.18917,14000000.0
2009-12-17 19:55:00,5.19018,5.19033,5.18827,5.18898,16000000.0
2009-12-17 19:56:00,5.18934,5.18964,5.18732,5.18901,12000000.0
2009-12-17 19:57:00,5.18722,5.18922,5.18713,5.18867,14000000.0
2009-12-17 19:58:00,5.18882,5.18911,5.18811,5.18894,13000000.0
2009-12-17 19:59:00,5.18942,5.18942,5.18596,5.18702,10000000.0
2009-12-17 20:00:00,5.18648,5.18759,5.1856,5.1856,15000000.0
2009-12-17 20:01:00,5.18747,5.18755,5.18537,5.18672,14000000.0
2009-12-17 20:02:00,5.18644,5.18702,5.18553,5.18667,8000000.0
2009-12-17 20:03:00,5.18466,5.18703,5.18466,5.18663,13000000.0
2009-12-17 20:04:00,5.1863,5.18722,5.1859,5.18613,12000000.0
2009-12-17 20:05:00,5.18658,5.18748,5.1863,5.18744,11000000.0
2009-12-17 20:06:00,5.18792,5.18792,5.18545,5.18686,10000000.0
2009-12-17 20:07:00,5.18541,5.18664,5.18474,5.18547,13000000.0
2009-12-17 20:08:00,5.18546,5.18616,5.18476,5.18565,16000000.0
2009-12-17 20:09:00,5.18719,5.18801,5.1858,5.1874,17000000.0
2009-12-17 20:10:00,5.18903,5.18944,5.188,5.18943,10000000.0
2009-12-17 20:11:00,5.1886,5.18934,5.18785,5.1888,13000000.0
2009-12-17 20:12:00,5.1878,5.18952,5.1878,5.18854,15000000.0
2009-12-17 20:13:00,5.18858,5.18955,5.18792,5.18931,13000000.0
2009-12-17 20:14:00,5.18897,5.18897,5.18705,5.18796,8000000.0
2009-12-17 20:15:00,5.18837,5.18926,5.18791,5.18867,10000000.0
2009-12-17 20:16:00,5.18924,5.18996,5.18837,5.18893,14000000.0
2009-12-17 20:17:00,5.18861,5.18922,5.18756,5.18913,13000000.0
2009-12-17 20:18:00,5.1888,5.18919,5.18801,5.18874,7000000.0
2009-12-17 20:19:00,5.18762,5.18981,5.18721,5.18721,11000000.0
2009-12-17 20:20:00,5.18885,5.18935,5.18807,5.18899,19000000.0
2009-12-17 20:21:00,5.18923,5.18923,5.18756,5.18833,11000000.0
2009-12-17 20:22:00,5.18847,5.18858,5.18755,5.18781,11000000.0
2009-12-17 20:23:00,5.18678,5.18822,5.18678,5.18689,13000000.0
2009-12-17 20:24:00,5.18795,5.18859,5.18719,5.18719,9000000.0
2009-12-17 20:25:00,5.18847,5.1891,5.18691,5.18826,18000000.0
2009-12-17 20:26:00,5.18675,5.18777,5.18675,5.18747,7000000.0
2009-12-17 20:27:00,5.1873,5.1873,5.18563,5.18583,9000000.0
2009-12-17 20:28:00,5.18621,5.18621,5.18469,5.1857,13000000.0
2009-12-17 20:29:00,5.18529,5.18605,5.1845,5.18542,14000000.0
2009-12-17 20:30:00,5.18551,5.1862,5.18486,5.18486,16000000.0
2009-12-17 20:31:00,5.18402,5.18555,5.18336,5.18419,22000000.0
2009-12-17 20:32:00,5.18491,5.18583,5.18338,5.18583,12000000.0
2009-12-17 20:33:00,5.18648,5.1871,5.18477,5.18666,13000000.0
2009-12-17 20:34:00,5.18763,5.18788,5.18545,5.18616,15000000.0
2009-12-17 20:35:00,5.18659,5.18677,5.18433,5.18599,16000000.0
2009-12-17 20:36:00,5.18621,5.1866,5.18456,5.18526,15000000.0
2009-12-17 20:37:00,5.18546,5.18626,5.18452,5.18579,14000000.0
2009-12-17 20:38:00,5.18489,5.1868,5.18478,5.18604,13000000.0
2009-12-17 20:39:00,5.18526,5.18652,5.18366,5.18366,18000000.0
2009-12-17 20:40:00,5.18534,5.18534,5.18306,5.1836,14000000.0
2009-12-17 20:41:00,5.18469,5.18469,5.18265,5.18387,18000000.0
2009-12-17 20:42:00,5.18369,5.18455,5.18266,5.18339,12000000.0
2009-12-17 20:43:00,5.18329,5.1846,5.18319,5.18331,18000000.0
2009-12-17 20:44:00,5.18337,5.18534,5.18309,5.18534,18000000.0
2009-12-17 20:45:00,5.18504,5.18585,5.18431,5.18585,11000000.0
2009-12-17 20:46:00,5.18616,5.18616,5.18442,5.18546,18000000.0
2009-12-17 20:47:00,5.1846,5.18604,5.1846,5.18543,20000000.0
2009-12-17 20:48:00,5.18666,5.18666,5.18478,5.18617,17000000.0
2009-12-17 20:49:00,5.18638,5.18715,5.18523,5.18715,16000000.0
2009-12-17 20:50:00,5.18633,5.18761,5.18575,5.18761,8000000.0
2009-12-17 20:51:00,5.18739,5.18739,5.18619,5.18619,8000000.0
2009-12-17 20:52:00,5.18655,5.18677,5.18504,5.1867,12000000.0
2009-12-17 20:53:00,5.18604,5.18604,5.18316,5.18316,16000000.0
2009-12-17 20:54:00,5.18425,5.18426,5.18181,5.18285,15000000.0
2009-12-17 20:55:00,5.18331,5.18331,5.18095,5.18165,16000000.0
2009-12-17 20:56:00,5.18156,5.18271,5.18097,5.18262,7000000.0
2009-12-17 20:57:00,5.18094,5.18183,5.17963,5.1797,14000000.0
2009-12-17 20:58:00,5.18138,5.18184,5.18004,5.18184,10000000.0
2009-12-17 20:59:00,5.18157,5.18261,5.18096,5.18184,11000000.0
2009-12-17 21:00:00,5.18252,5.18252,5.18058,5.18242,14000000.0
2009-12-17 21:01:00,5.18242,5.18242,5.17922,5.1811,12000000.0
2009-12-17 21:02:00,5.18169,5.18169,5.18018,5.18117,17000000.0
2009-12-17 21:03:00,5.17922,5.18113,5.17913,5.18113,11000000.0
2009-12-17 21:04:00,5.18106,5.18174,5.18027,5.18162,10000000.0
2009-12-17 21:05:00,5.18224,5.18226,5.18081,5.1819,8000000.0
2009-12-17 21:06:00,5.18257,5.18318,5.18152,5.18254,13000000.0
2009-12-17 21:07:00,5.1817,5.18264,5.18104,5.18258,14000000.0
2009-12-17 21:08:00,5.18161,5.18224,5.18103,5.18138,8000000.0
2009-12-17 21:09:00,5.1811,5.18194,5.1808,5.18143,13000000.0
2009-12-17 21:10:00,5.18182,5.18182,5.18022,5.18108,17000000.0
2009-12-17 21:11:00,5.18053,5.18173,5.17954,5.18,15000000.0
2009-12-17 21:12:00,5.18113,5.18136,5.18022,5.18082,11000000.0
2009-12-17 21:13:00,5.18153,5.18153,5.18041,5.1813,12000000.0
2009-12-17 21:14:00,5.18116,5.18179,5.1803,5.18138,14000000.0
2009-12-17 21:15:00,5.17997,5.18085,5.17931,5.18074,13000000.0
2009-12-17 21:16:00,5.17924,5.18054,5.17885,5.17976,12000000.0
2009-12-17 21:17:00,5.17994,5.18117,5.17915,5.17938,16000000.0
2009-12-17 21:18:00,5.18095,5.18128,5.17976,5.18128,15000000.0
2009-12-17 21:19:00,5.18095,5.18123,5.17883,5.17883,15000000.0
2009-12-17 21:20:00,5.17901,5.17906,5.17609,5.17692,8000000.0
2009-12-17 21:21:00,5.17686,5.17686,5.17519,5.17587,17000000.0
2009-12-17 21:22:00,5.17671,5.17682,5.17506,5.1752,11000000.0
2009-12-17 21:23:00,5.17732,5.17838,5.1761,5.17757,23000000.0
2009-12-17 21:24:00,5.17853,5.17857,5.17705,5.17857,13000000.0
2009-12-17 21:25:00,5.17856,5.17856,5.17538,5.17538,15000000.0
2009-12-17 21:26:00,5.17478,5.17661,5.17456,5.17551,10000000.0
2009-12-17 21:27:00,5.17581,5.17613,5.17359,5.17478,10000000.0
2009-12-17 21:28:00,5.17446,5.17579,5.1744,5.1756,13000000.0
2009-12-17 21:29:00,5.17463,5.1755,5.17461,5.17535,10000000.0
2009-12-17 21:30:00,5.17534,5.17709,5.17534,5.1759,16000000.0
2009-12-17 21:31:00,5.17577,5.17634,5.17458,5.17587,18000000.0
2009-12-17 21:32:00,5.17669,5.17674,5.17529,5.17582,15000000.0
2009-12-17 21:33:00,5.17648,5.17685,5.17516,5.17631,13000000.0
2009-12-17 21:34:00,5.17614,5.17717,5.17549,5.17717,9000000.0
2009-12-17 21:35:00,5.1765,5.17709,5.17544,5.17625,8000000.0
2009-12-17 21:36:00,5.1763,5.17678,5.17545,5.17613,18000000.0
2009-12-17 21:37:00,5.17694,5.17707,5.17556,5.1757,22000000.0
2009-12-17 21:38:00,5.17565,5.17642,5.17546,5.1763,9000000.0
2009-12-17 21:39:00,5.17609,5.17673,5.17526,5.17625,11000000.0
2009-12-17 21:40:00,5.17623,5.17711,5.17529,5.17701,19000000.0
2009-12-17 21:41:00,5.17736,5.17736,5.17584,5.17735,12000000.0
2009-12-17 21:42:00,5.17636,5.17744,5.17619,5.17645,11000000.0
2009-12-17 21:43:00,5.17734,5.17792,5.17626,5.17726,14000000.0
2009-12-17 21:44:00,5.17786,5.17831,5.17711,5.17805,13000000.0
2009-12-17 21:45:00,5.17779,5.17898,5.17744,5.17876,12000000.0
2009-12-17 21:46:00,5.1791,5.17948,5.17777,5.17866,14000000.0
2009-12-17 21:47:00,5.17879,5.17898,5.17718,5.17822,17000000.0
2009-12-17 21:48:00,5.17815,5.17914,5.1777,5.17914,16000000.0
2009-12-17 21:49:00,5.17947,5.17952,5.17847,5.17921,14000000.0
2009-12-17 21:50:00,5.17896,5.17972,5.17786,5.17885,13000000.0
2009-12-17 21:51:00,5.17907,5.1797,5.17794,5.17848,14000000.0
2009-12-17 21:52:00,5.1794,5.17991,5.17818,5.17946,17000000.0
2009-12-17 21:53:00,5.17883,5.17992,5.17791,5.17889,27000000.0
2009-12-17 21:54:00,5.17955,5.17965,5.17857,5.17965,10000000.0
2009-12-17 21:55:00,5.17781,5.18026,5.17781,5.17995,8000000.0
2009-12-17 21:56:00,5.17818,5.17989,5.17795,5.17968,16000000.0
2009-12-17 21:57:00,5.18004,5.18063,5.17822,5.18004,18000000.0
2009-12-17 21:58:00,5.17994,5.18077,5.17912,5.17942,18000000.0
2009-12-17 21:59:00,5.1803,5.1803,5.17822,5.17959,17000000.0
2009-12-17 22:00:00,5.17995,5.18008,5.17816,5.17816,9000000.0
2009-12-17 22:01:00,5.17829,5.1804,5.17826,5.17993,22000000.0
2009-12-17 22:02:00,5.1796,5.18042,5.17914,5.17914,11000000.0
2009-12-17 22:03:00,5.18034,5.18039,5.17806,5.17873,16000000.0
2009-12-17 22:04:00,5.17885,5.17885,5.17726,5.17726,12000000.0
2009-12-17 22:05:00,5.17667,5.17834,5.17658,5.1772,7000000.0
2009-12-17 22:06:00,5.17685,5.17934,5.17676,5.17845,15000000.0
2009-12-17 22:07:00,5.17869,5.17869,5.17661,5.17735,19000000.0
2009-12-17 22:08:00,5.17771,5.17952,5.17745,5.17952,11000000.0
2009-12-17 22:09:00,5.17919,5.17919,5.17803,5.17874,10000000.0
2009-12-17 22:10:00,5.17908,5.17951,5.17832,5.1793,10000000.0
2009-12-17 22:11:00,5.17968,5.18018,5.17827,5.18008,18000000.0
2009-12-17 22:12:00,5.17941,5.18031,5.179,5.18031,11000000.0
2009-12-17 22:13:00,5.1807,5.18071,5.17888,5.17888,14000000.0
2009-12-17 22:14:00,5.18071,5.18086,5.17899,5.18021,24000000.0
2009-12-17 22:15:00,5.18074,5.18121,5.17986,5.18118,13000000.0
2009-12-17 22:16:00,5.18127,5.18127,5.17996,5.18101,13000000.0
2009-12-17 22:17:00,5.17975,5.18091,5.17942,5.17959,8000000.0
2009-12-17 22:18:00,5.17935,5.18116,5.17902,5.17902,13000000.0
2009-12-17 22:19:00,5.18027,5.1812,5.17866,5.17866,14000000.0
2009-12-17 22:20:00,5.17932,5.18005,5.17856,5.17978,21000000.0
2009-12-17 22:21:00,5.17957,5.18005,5.17841,5.17941,13000000.0
2009-12-17 22:22:00,5.18033,5.18068,5.17878,5.1796,12000000.0
2009-12-17 22:23:00,5.18041,5.1814,5.17939,5.1814,18000000.0
2009-12-17 22:24:00,5.18058,5.18095,5.17927,5.17953,14000000.0
2009-12-17 22:25:00,5.18004,5.18079,5.17964,5.17971,13000000.0
2009-12-17 22:26:00,5.18017,5.1817,5.17984,5.1817,13000000.0
2009-12-17 22:27:00,5.18012,5.18233,5.17994,5.18123,16000000.0
2009-12-17 22:28:00,5.18113,5.1818,5.18042,5.1812,13000000.0
2009-12-17 22:29:00,5.18201,5.18249,5.18128,5.18128,21000000.0
2009-12-17 22:30:00,5.18199,5.18237,5.18087,5.18163,17000000.0
2009-12-17 22:31:00,5.18146,5.18146,5.18,5.18,10000000.0
2009-12-17 22:32:00,5.18128,5.18145,5.17999,5.1812,13000000.0
2009-12-17 22:33:00,5.18142,5.1815,5.1802,5.18097,13000000.0
2009-12-17 22:34:00,5.18031,5.18128,5.17948,5.18024,13000000.0
2009-12-17 22:35:00,5.17944,5.18008,5.1789,5.17993,19000000.0
2009-12-17 22:36:00,5.18001,5.18035,5.17845,5.17845,14000000.0
2009-12-17 22:37:00,5.17902,5.1795,5.17821,5.17921,17000000.0
2009-12-17 22:38:00,5.17926,5.17936,5.17824,5.1791,9000000.0
2009-12-17 22:39:00,5.17875,5.17984,5.17831,5.17917,20000000.0
2009-12-17 22:40:00,5.17871,5.17963,5.17796,5.17838,13000000.0
2009-12-17 22:41:00,5.17848,5.17927,5.17807,5.1787,13000000.0
2009-12-17 22:42:00,5.1782,5.17877,5.1779,5.17877,10000000.0
2009-12-17 22:43:00,5.17901,5.17973,5.17769,5.17908,15000000.0
2009-12-17 22:44:00,5.17911,5.17956,5.17834,5.17944,16000000.0
2009-12-17 22:45:00,5.1794,5.1794,5.17773,5.17782,14000000.0
2009-12-17 22:46:00,5.17761,5.17988,5.17761,5.1793,12000000.0
2009-12-17 22:47:00,5.17933,5.17947,5.17826,5.17826,7000000.0
2009-12-17 22:48:00,5.18006,5.18054,5.17879,5.18054,16000000.0
2009-12-17 22:49:00,5.17933,5.18033,5.17906,5.17984,10000000.0
2009-12-17 22:50:00,5.17981,5.18053,5.17839,5.18003,15000000.0
2009-12-17 22:51:00,5.17975,5.1804,5.17903,5.18035,17000000.0
2009-12-17 22:52:00,5.18001,5.18109,5.17959,5.17973,10000000.0
2009-12-17 22:53:00,5.18145,5.1824,5.18016,5.18201,20000000.0
2009-12-17 22:54:00,5.1815,5.18232,5.18105,5.18141,10000000.0
2009-12-17 22:55:00,5.18169,5.18238,5.18073,5.18073,12000000.0
2009-12-17 22:56:00,5.18158,5.18262,5.18134,5.18219,9000000.0
2009-12-17 22:57:00,5.18229,5.18312,5.18113,5.18294,18000000.0
2009-12-17 22:58:00,5.18283,5.18299,5.18174,5.18252,13000000.0
2009-12-17 22:59:00,5.18313,5.18322,5.18179,5.18179,10000000.0
2009-12-17 23:00:00,5.18305,5.1838,5.18174,5.18242,17000000.0
2009-12-17 23:01:00,5.18254,5.18388,5.18143,5.18143,13000000.0
2009-12-17 23:02:00,5.18301,5.18301,5.18216,5.18276,7000000.0
2009-12-17 23:03:00,5.18308,5.18308,5.18163,5.18198,16000000.0
2009-12-17 23:04:00,5.18249,5.18253,5.18115,5.18115,12000000.0
2009-12-17 23:05:00,5.18258,5.18341,5.18171,5.1827,11000000.0
2009-12-17 23:06:00,5.18217,5.18261,5.18119,5.18234,11000000.0
2009-12-17 23:07:00,5.18251,5.18268,5.18125,5.18218,13000000.0
2009-12-17 23:08:00,5.18233,5.18233,5.18081,5.18178,20000000.0
2009-12-17 23:09:00,5.18221,5.18221,5.18063,5.18138,16000000.0
2009-12-17 23:10:00,5.18095,5.18103,5.17968,5.17968,16000000.0
2009-12-17 23:11:00,5.17883,5.1813,5.17883,5.1813,10000000.0
2009-12-17 23:12:00,5.18082,5.1818,5.18,5.18084,12000000.0
2009-12-17 23:13:00,5.18126,5.18126,5.17958,5.18068,16000000.0
2009-12-17 23:14:00,5.18084,5.18084,5.17929,5.18037,9000000.0
2009-12-17 23:15:00,5.18051,5.18076,5.17966,5.18036,9000000.0
2009-12-17 23:16:00,5.18042,5.18113,5.17957,5.18008,18000000.0
2009-12-17 23:17:00,5.18073,5.18114,5.17988,5.18112,8000000.0
2009-12-17 23:18:00,5.18063,5.18151,5.18025,5.18025,10000000.0
2009-12-17 23:19:00,5.18128,5.18177,5.18037,5.18037,9000000.0
2009-12-17 23:20:00,5.18071,5.18184,5.18023,5.18066,17000000.0
2009-12-17 23:21:00,5.18082,5.18241,5.18082,5.18167,11000000.0
2009-12-17 23:22:00,5.18244,5.18267,5.18111,5.1823,12000000.0
2009-12-17 23:23:00,5.18229,5.18305,5.18132,5.18189,12000000.0
2009-12-17 23:24:00,5.18281,5.18281,5.18238,5.18238,12000000.0
2009-12-17 23:25:00,5.18199,5.18296,5.18138,5.18296,9000000.0
2009-12-17 23:26:00,5.18263,5.183,5.18152,5.18295,14000000.0
2009-12-17 23:27:00,5.18328,5.18349,5.182,5.18204,17000000.0
2009-12-17 23:28:00,5.18249,5.18334,5.18148,5.1832,15000000.0
2009-12-17 23:29:00,5.18178,5.18361,5.18178,5.18239,11000000.0
2009-12-17 23:30:00,5.18345,5.18356,5.18229,5.18343,14000000.0
2009-12-17 23:31:00,5.18224,5.1833,5.18223,5.18306,7000000.0
2009-12-17 23:32:00,5.18369,5.18369,5.18234,5.18253,15000000.0
2009-12-17 23:33:00,5.18365,5.18365,5.18345,5.18345,7000000.0
2009-12-17 23:34:00,5.18372,5.18426,5.183,5.18426,10000000.0
2009-12-17 23:35:00,5.18427,5.18438,5.18382,5.18426,12000000.0
2009-12-17 23:36:00,5.18367,5.18432,5.18306,5.18432,10000000.0
2009-12-17 23:37:00,5.1824,5.18444,5.1824,5.18388,14000000.0
2009-12-17 23:38:00,5.18332,5.18437,5.18332,5.18397,17000000.0
2009-12-17 23:39:00,5.18434,5.1845,5.1834,5.18386,9000000.0
2009-12-17 23:40:00,5.18287,5.18446,5.18287,5.18433,12000000.0
2009-12-17 23:41:00,5.18298,5.18478,5.18298,5.18414,9000000.0
2009-12-17 23:42:00,5.18373,5.18442,5.18282,5.18282,15000000.0
2009-12-17 23:43:00,5.1839,5.18402,5.18268,5.18268,13000000.0
2009-12-17 23:44:00,5.18364,5.18435,5.18343,5.18387,8000000.0
2009-12-17 23:45:00,5.18422,5.1848,5.1833,5.18389,12000000.0
2009-12-17 23:46:00,5.18399,5.18494,5.1835,5.18449,20000000.0
2009-12-17 23:47:00,5.18382,5.18452,5.183,5.18415,19000000.0
2009-12-17 23:48:00,5.18436,5.18467,5.18321,5.18397,14000000.0
2009-12-17 23:49:00,5.18371,5.18478,5.18278,5.18278,12000000.0
2009-12-17 23:50:00,5.1838,5.18414,5.18297,5.18369,10000000.0
2009-12-17 23:51:00,5.18438,5.18507,5.18323,5.18483,14000000.0
2009-12-17 23:52:00,5.18406,5.18499,5.18299,5.18299,13000000.0
2009-12-17 23:53:00,5.18432,5.18457,5.18333,5.1841,16000000.0
2009-12-17 23:54:00,5.18424,5.18444,5.18298,5.18364,13000000.0
2009-12-17 23:55:00,5.18414,5.18437,5.18312,5.18362,16000000.0
2009-12-17 23:56:00,5.18436,5.18436,5.18292,5.18402,12000000.0
2009-12-17 23:57:00,5.18437,5.18437,5.18287,5.18401,14000000.0
2009-12-17 23:58:00,5.18294,5.1846,5.18294,5.1832,16000000.0
2009-12-17 23:59:00,5.18372,5.18429,5.1829,5.1829,12000000.0
2009-12-18 00:00:00,5.1829,5.18436,5.1829,5.18368,17000000.0
2009-12-18 00:01:00,5.18455,5.18506,5.18439,5.18506,12000000.0
2009-12-18 00:02:00,5.18445,5.18488,5.18341,5.18488,11000000.0
2009-12-18 00:03:00,5.1843,5.1843,5.18295,5.18295,7000000.0
2009-12-18 00:04:00,5.18389,5.18486,5.18324,5.18393,16000000.0
2009-12-18 00:05:00,5.18391,5.18482,5.18219,5.18388,17000000.0
2009-12-18 00:06:00,5.18418,5.18418,5.18295,5.18388,10000000.0
2009-12-18 00:07:00,5.1835,5.18421,5.18274,5.1838,19000000.0
2009-12-18 00:08:00,5.18353,5.18404,5.18279,5.18344,9000000.0
2009-12-18 00:09:00,5.18299,5.1839,5.1824,5.1824,19000000.0
2009-12-18 00:10:00,5.18389,5.18429,5.18315,5.18378,16000000.0
2009-12-18 00:11:00,5.18475,5.18484,5.18344,5.18377,9000000.0
2009-12-18 00:12:00,5.18337,5.1839,5.18311,5.18341,11000000.0
2009-12-18 00:13:00,5.18364,5.18396,5.18245,5.18331,8000000.0
2009-12-18 00:14:00,5.18254,5.18292,5.1813,5.18229,9000000.0
2009-12-18 00:15:00,5.18279,5.18345,5.18136,5.18307,15000000.0
2009-12-18 00:16:00,5.18142,5.18283,5.18142,5.18229,18000000.0
2009-12-18 00:17:00,5.18161,5.18433,5.18161,5.18204,21000000.0
2009-12-18 00:18:00,5.18328,5.184,5.18328,5.184,16000000.0
2009-12-18 00:19:00,5.18255,5.18422,5.18255,5.18382,12000000.0
2009-12-18 00:20:00,5.18437,5.18437,5.18277,5.18394,13000000.0
2009-12-18 00:21:00,5.18342,5.18342,5.18218,5.18218,13000000.0
2009-12-18 00:22:00,5.1832,5.18454,5.18295,5.1837,13000000.0
2009-12-18 00:23:00,5.18315,5.18461,5.1828,5.18317,11000000.0
2009-12-18 00:24:00,5.18379,5.1843,5.18335,5.18388,10000000.0
2009-12-18 00:25:00,5.18354,5.18468,5.18297,5.18371,16000000.0
2009-12-18 00:26:00,5.18478,5.18478,5.18255,5.18314,13000000.0
2009-12-18 00:27:00,5.18381,5.18381,5.18227,5.18264,16000000.0
2009-12-18 00:28:00,5.1838,5.18395,5.1826,5.18362,13000000.0
2009-12-18 00:29:00,5.18373,5.184,5.18209,5.18288,10000000.0
2009-12-18 00:30:00,5.18085,5.18305,5.18041,5.18293,15000000.0
2009-12-18 00:31:00,5.18327,5.18327,5.18252,5.18319,18000000.0
2009-12-18 00:32:00,5.1831,5.1831,5.1817,5.1817,14000000.0
2009-12-18 00:33:00,5.1834,5.18357,5.18333,5.18335,13000000.0
2009-12-18 00:34:00,5.18288,5.18313,5.18122,5.18175,11000000.0
2009-12-18 00:35:00,5.18313,5.18313,5.18103,5.18161,13000000.0
2009-12-18 00:36:00,5.18211,5.18298,5.18149,5.18213,12000000.0
2009-12-18 00:37:00,5.1829,5.1829,5.18075,5.18145,10000000.0
2009-12-18 00:38:00,5.18208,5.183,5.18133,5.18268,11000000.0
2009-12-18 00:39:00,5.18158,5.18277,5.18006,5.18006,16000000.0
2009-12-18 00:40:00,5.1819,5.18242,5.18073,5.18225,10000000.0
2009-12-18 00:41:00,5.1821,5.1821,5.18094,5.18175,15000000.0
2009-12-18 00:42:00,5.18247,5.18248,5.18053,5.18142,10000000.0
2009-12-18 00:43:00,5.18072,5.18185,5.18061,5.18061,8000000.0
2009-12-18 00:44:00,5.1807,5.18227,5.1807,5.18182,7000000.0
2009-12-18 00:45:00,5.18206,5.18229,5.18132,5.18186,10000000.0
2009-12-18 00:46:00,5.18116,5.18215,5.18075,5.18197,18000000.0
2009-12-18 00:47:00,5.18231,5.18231,5.18057,5.18129,18000000.0
2009-12-18 00:48:00,5.18137,5.18198,5.17967,5.18179,15000000.0
2009-12-18 00:49:00,5.18136,5.18232,5.18009,5.18163,19000000.0
2009-12-18 00:50:00,5.18191,5.18191,5.18042,5.18158,15000000.0
2009-12-18 00:51:00,5.18118,5.18118,5.17967,5.18056,12000000.0
2009-12-18 00:52:00,5.18013,5.18093,5.17916,5.17943,15000000.0
2009-12-18 00:53:00,5.17952,5.17985,5.1784,5.1797,9000000.0
2009-12-18 00:54:00,5.18001,5.18046,5.17899,5.17955,17000000.0
2009-12-18 00:55:00,5.18036,5.18042,5.1796,5.1796,11000000.0
2009-12-18 00:56:00,5.17973,5.18099,5.17944,5.17944,23000000.0
2009-12-18 00:57:00,5.18003,5.18042,5.17948,5.18042,11000000.0
2009-12-18 00:58:00,5.17916,5.18035,5.17915,5.17983,11000000.0
2009-12-18 00:59:00,5.18014,5.18047,5.1799,5.18039,11000000.0
2009-12-18 01:00:00,5.17973,5.18016,5.17888,5.1797,14000000.0
2009-12-18 01:01:00,5.18,5.18081,5.17949,5.18009,9000000.0
2009-12-18 01:02:00,5.18019,5.18099,5.17974,5.18075,13000000.0
2009-12-18 01:03:00,5.18062,5.18139,5.17963,5.18035,18000000.0
2009-12-18 01:04:00,5.18127,5.18296,5.1807,5.18296,11000000.0
2009-12-18 01:05:00,5.18561,5.18821,5.18409,5.18756,13000000.0
2009-12-18 01:06:00,5.18829,5.18829,5.18587,5.18653,9000000.0
2009-12-18 01:07:00,5.18623,5.18645,5.18522,5.18635,15000000.0
2009-12-18 01:08:00,5.18484,5.18608,5.184,5.18517,15000000.0
2009-12-18 01:09:00,5.18501,5.18662,5.18428,5.18609,14000000.0
2009-12-18 01:10:00,5.18718,5.18787,5.18616,5.18787,13000000.0
2009-12-18 01:11:00,5.18737,5.19593,5.18737,5.19593,7000000.0
2009-12-18 01:12:00,5.19496,5.19496,5.19264,5.19392,17000000.0
2009-12-18 01:13:00,5.19412,5.19466,5.19233,5.19359,18000000.0
2009-12-18 01:14:00,5.19108,5.19235,5.18918,5.18924,14000000.0
2009-12-18 01:15:00,5.19015,5.19054,5.18922,5.18948,10000000.0
2009-12-18 01:16:00,5.18971,5.19064,5.18694,5.18694,18000000.0
2009-12-18 01:17:00,5.18824,5.18915,5.18608,5.18915,16000000.0
2009-12-18 01:18:00,5.18952,5.18952,5.18754,5.18836,13000000.0
2009-12-18 01:19:00,5.18763,5.18923,5.18745,5.18781,12000000.0
2009-12-18 01:20:00,5.18751,5.18917,5.18689,5.18862,15000000.0
2009-12-18 01:21:00,5.1874,5.18751,5.18587,5.18587,14000000.0
2009-12-18 01:22:00,5.18698,5.18755,5.18565,5.18596,13000000.0
2009-12-18 01:23:00,5.18699,5.18743,5.18603,5.18714,14000000.0
2009-12-18 01:24:00,5.18701,5.18776,5.18547,5.18639,15000000.0
2009-12-18 01:25:00,5.18694,5.1898,5.18694,5.18963,17000000.0
2009-12-18 01:26:00,5.18824,5.18973,5.18766,5.18845,14000000.0
2009-12-18 01:27:00,5.1902,5.19263,5.18926,5.19227,13000000.0
2009-12-18 01:28:00,5.19297,5.19595,5.19239,5.19452,9000000.0
2009-12-18 01:29:00,5.1928,5.19337,5.19145,5.19337,11000000.0
2009-12-18 01:30:00,5.19302,5.1936,5.1905,5.19188,20000000.0
2009-12-18 01:31:00,5.19185,5.19202,5.18861,5.18938,9000000.0
2009-12-18 01:32:00,5.1874,5.1892,5.1871,5.18835,7000000.0
2009-12-18 01:33:00,5.18708,5.1875,5.18616,5.18745,13000000.0
2009-12-18 01:34:00,5.18776,5.18776,5.18673,5.18748,10000000.0
2009-12-18 01:35:00,5.18596,5.18812,5.18588,5.18692,17000000.0
2009-12-18 01:36:00,5.18665,5.18722,5.1845,5.18722,16000000.0
2009-12-18 01:37:00,5.18628,5.18628,5.18209,5.18491,13000000.0
2009-12-18 01:38:00,5.18273,5.18487,5.18173,5.18336,15000000.0
2009-12-18 01:39:00,5.18277,5.18277,5.18062,5.1818,13000000.0
2009-12-18 01:40:00,5.18109,5.18246,5.18057,5.18216,14000000.0
2009-12-18 01:41:00,5.18215,5.18473,5.18204,5.18473,12000000.0
2009-12-18 01:42:00,5.18542,5.18609,5.1835,5.18574,14000000.0
2009-12-18 01:43:00,5.18597,5.18696,5.18518,5.18696,18000000.0
2009-12-18 01:44:00,5.18576,5.18663,5.18487,5.18562,12000000.0
2009-12-18 01:45:00,5.18453,5.18488,5.18254,5.18352,19000000.0
2009-12-18 01:46:00,5.1849,5.1849,5.1803,5.1803,15000000.0
2009-12-18 01:47:00,5.18074,5.18231,5.18068,5.18231,10000000.0
2009-12-18 01:48:00,5.18047,5.18176,5.18047,5.18155,14000000.0
2009-12-18 01:49:00,5.1811,5.1811,5.17923,5.17957,16000000.0
2009-12-18 01:50:00,5.17818,5.18015,5.17764,5.17971,18000000.0
2009-12-18 01:51:00,5.18017,5.18084,5.17878,5.17965,16000000.0
2009-12-18 01:52:00,5.18105,5.18125,5.17983,5.18104,10000000.0
2009-12-18 01:53:00,5.18149,5.18275,5.18078,5.18206,15000000.0
2009-12-18 01:54:00,5.18249,5.18301,5.1813,5.18137,14000000.0
2009-12-18 01:55:00,5.18252,5.18347,5.18112,5.18144,14000000.0
2009-12-18 01:56:00,5.18213,5.18225,5.18074,5.18119,8000000.0
2009-12-18 01:57:00,5.18139,5.18192,5.18076,5.1811,10000000.0
2009-12-18 01:58:00,5.18157,5.18264,5.18116,5.1822,21000000.0
2009-12-18 01:59:00,5.18265,5.18269,5.18066,5.18155,16000000.0
2009-12-18 02:00:00,5.18166,5.18179,5.18151,5.18151,11000000.0
2009-12-18 02:01:00,5.18273,5.18311,5.18175,5.18304,11000000.0
2009-12-18 02:02:00,5.18153,5.18343,5.18141,5.18293,13000000.0
2009-12-18 02:03:00,5.18342,5.18386,5.18239,5.18386,8000000.0
2009-12-18 02:04:00,5.18321,5.18374,5.18265,5.18359,18000000.0
2009-12-18 02:05:00,5.18404,5.18404,5.18209,5.18341,14000000.0
2009-12-18 02:06:00,5.18375,5.18458,5.18293,5.18396,18000000.0
2009-12-18 02:07:00,5.18426,5.18512,5.18348,5.18457,12000000.0
2009-12-18 02:08:00,5.18517,5.1861,5.18394,5.18575,12000000.0
2009-12-18 02:09:00,5.18489,5.18563,5.18404,5.18507,11000000.0
2009-12-18 02:10:00,5.1857,5.1863,5.18479,5.1863,10000000.0
2009-12-18 02:11:00,5.1865,5.18656,5.18499,5.18558,16000000.0
2009-12-18 02:12:00,5.18603,5.1867,5.18462,5.18648,17000000.0
2009-12-18 02:13:00,5.18625,5.18625,5.18464,5.18464,9000000.0
2009-12-18 02:14:00,5.18522,5.18637,5.18428,5.18605,16000000.0
2009-12-18 02:15:00,5.18567,5.18605,5.18452,5.18595,15000000.0
2009-12-18 02:16:00,5.18569,5.18694,5.18533,5.18667,16000000.0
2009-12-18 02:17:00,5.18642,5.18642,5.18513,5.18624,14000000.0
2009-12-18 02:18:00,5.18579,5.18672,5.1846,5.1846,16000000.0
2009-12-18 02:19:00,5.1867,5.1867,5.18502,5.18561,11000000.0
2009-12-18 02:20:00,5.18679,5.18697,5.18536,5.18626,10000000.0
2009-12-18 02:21:00,5.18574,5.18687,5.18574,5.1861,18000000.0
2009-12-18 02:22:00,5.18727,5.18851,5.18676,5.18785,15000000.0
2009-12-18 02:23:00,5.18891,5.18896,5.18697,5.18723,16000000.0
2009-12-18 02:24:00,5.18721,5.18776,5.18606,5.18776,12000000.0
2009-12-18 02:25:00,5.18755,5.18796,5.18606,5.187,18000000.0
2009-12-18 02:26:00,5.18683,5.18713,5.18605,5.18694,8000000.0
2009-12-18 02:27:00,5.18685,5.18711,5.18397,5.18546,12000000.0
2009-12-18 02:28:00,5.18501,5.18566,5.18282,5.18282,15000000.0
2009-12-18 02:29:00,5.18337,5.18782,5.18337,5.18581,15000000.0
2009-12-18 02:30:00,5.18604,5.18618,5.18395,5.18588,19000000.0
2009-12-18 02:31:00,5.18524,5.18714,5.18492,5.18714,13000000.0
2009-12-18 02:32:00,5.18821,5.19119,5.18707,5.19119,17000000.0
2009-12-18 02:33:00,5.19172,5.19656,5.19172,5.19536,10000000.0
2009-12-18 02:34:00,5.1943,5.19473,5.19212,5.1934,11000000.0
2009-12-18 02:35:00,5.19319,5.19332,5.18982,5.19115,14000000.0
2009-12-18 02:36:00,5.19088,5.19088,5.18658,5.18698,13000000.0
2009-12-18 02:37:00,5.1889,5.18953,5.18373,5.18559,9000000.0
2009-12-18 02:38:00,5.1847,5.1847,5.18172,5.18172,12000000.0
2009-12-18 02:39:00,5.18286,5.18321,5.18164,5.18226,11000000.0
2009-12-18 02:40:00,5.18254,5.18347,5.18116,5.18191,19000000.0
2009-12-18 02:41:00,5.18212,5.18313,5.18055,5.18205,12000000.0
2009-12-18 02:42:00,5.18321,5.18329,5.18148,5.18166,11000000.0
2009-12-18 02:43:00,5.18232,5.18476,5.18184,5.18476,12000000.0
2009-12-18 02:44:00,5.18298,5.1849,5.18274,5.18349,9000000.0
2009-12-18 02:45:00,5.18555,5.18555,5.18318,5.18395,13000000.0
2009-12-18 02:46:00,5.18515,5.18536,5.18325,5.18333,11000000.0
2009-12-18 02:47:00,5.18348,5.18348,5.18199,5.18233,10000000.0
2009-12-18 02:48:00,5.1832,5.1832,5.1801,5.1801,11000000.0
2009-12-18 02:49:00,5.18107,5.18107,5.17968,5.17968,10000000.0
2009-12-18 02:50:00,5.18082,5.18082,5.17873,5.17984,17000000.0
2009-12-18 02:51:00,5.18032,5.18088,5.17878,5.17942,15000000.0
2009-12-18 02:52:00,5.18014,5.18104,5.17839,5.18104,13000000.0
2009-12-18 02:53:00,5.18077,5.18116,5.17952,5.18114,12000000.0
2009-12-18 02:54:00,5.18119,5.18361,5.18061,5.18361,13000000.0
2009-12-18 02:55:00,5.18348,5.18348,5.18049,5.18155,13000000.0
2009-12-18 02:56:00,5.18124,5.18194,5.1801,5.18146,13000000.0
2009-12-18 02:57:00,5.18184,5.18184,5.18023,5.18142,10000000.0
2009-12-18 02:58:00,5.18095,5.18095,5.17829,5.17958,15000000.0
2009-12-18 02:59:00,5.18055,5.18237,5.17995,5.18237,12000000.0
2009-12-18 03:00:00,5.18241,5.1831,5.18068,5.18199,17000000.0
2009-12-18 03:01:00,5.18171,5.18323,5.18143,5.18143,9000000.0
2009-12-18 03:02:00,5.18235,5.18275,5.18105,5.18105,15000000.0
2009-12-18 03:03:00,5.18068,5.18233,5.18068,5.18091,14000000.0
2009-12-18 03:04:00,5.18218,5.18268,5.18094,5.18094,11000000.0
2009-12-18 03:05:00,5.18149,5.18232,5.18077,5.18134,12000000.0
2009-12-18 03:06:00,5.18162,5.18204,5.18067,5.18163,12000000.0
2009-12-18 03:07:00,5.18096,5.18247,5.18013,5.18164,18000000.0
2009-12-18 03:08:00,5.18232,5.18249,5.18108,5.18108,9000000.0
2009-12-18 03:09:00,5.18248,5.18249,5.18057,5.18064,9000000.0
2009-12-18 03:10:00,5.18198,5.18215,5.18067,5.18086,11000000.0
2009-12-18 03:11:00,5.18267,5.18316,5.18108,5.18241,16000000.0
2009-12-18 03:12:00,5.18154,5.18302,5.18154,5.18165,8000000.0
2009-12-18 03:13:00,5.18257,5.18305,5.18133,5.18305,12000000.0
2009-12-18 03:14:00,5.1825,5.18326,5.18124,5.18214,16000000.0
2009-12-18 03:15:00,5.18254,5.18308,5.1815,5.1815,10000000.0
2009-12-18 03:16:00,5.18247,5.18348,5.18204,5.18241,16000000.0
2009-12-18 03:17:00,5.18274,5.18358,5.18208,5.18348,16000000.0
2009-12-18 03:18:00,5.18345,5.18475,5.18345,5.18472,9000000.0
2009-12-18 03:19:00,5.1846,5.18542,5.18365,5.18365,10000000.0
2009-12-18 03:20:00,5.18288,5.18394,5.18222,5.18222,20000000.0
2009-12-18 03:21:00,5.18342,5.18358,5.18147,5.18265,18000000.0
2009-12-18 03:22:00,5.18446,5.18446,5.1824,5.18274,15000000.0
2009-12-18 03:23:00,5.18265,5.18535,5.18195,5.18478,15000000.0
2009-12-18 03:24:00,5.1851,5.18636,5.18448,5.18485,12000000.0
2009-12-18 03:25:00,5.18493,5.18735,5.18493,5.18553,15000000.0
2009-12-18 03:26:00,5.18667,5.18703,5.1854,5.18584,19000000.0
2009-12-18 03:27:00,5.18648,5.18703,5.18572,5.18628,8000000.0
2009-12-18 03:28:00,5.18617,5.18689,5.1851,5.18631,13000000.0
2009-12-18 03:29:00,5.18445,5.18617,5.18445,5.18454,9000000.0
2009-12-18 03:30:00,5.18475,5.18574,5.1832,5.1832,17000000.0
2009-12-18 03:31:00,5.18324,5.18427,5.18323,5.18409,7000000.0
2009-12-18 03:32:00,5.18374,5.18374,5.18178,5.18295,15000000.0
2009-12-18 03:33:00,5.18117,5.18338,5.18117,5.18149,14000000.0
2009-12-18 03:34:00,5.18229,5.18304,5.18132,5.18132,13000000.0
2009-12-18 03:35:00,5.18113,5.18139,5.18019,5.18132,9000000.0
2009-12-18 03:36:00,5.18106,5.18113,5.17959,5.18083,13000000.0
2009-12-18 03:37:00,5.18149,5.18178,5.18001,5.18136,13000000.0
2009-12-18 03:38:00,5.18229,5.18349,5.18128,5.18214,14000000.0
2009-12-18 03:39:00,5.1816,5.183,5.18003,5.18003,11000000.0
2009-12-18 03:40:00,5.18113,5.18113,5.17838,5.17963,12000000.0
2009-12-18 03:41:00,5.17997,5.18029,5.17823,5.17882,19000000.0
2009-12-18 03:42:00,5.17951,5.17995,5.17865,5.17981,10000000.0
2009-12-18 03:43:00,5.17945,5.17987,5.17844,5.17925,12000000.0
2009-12-18 03:44:00,5.17943,5.18132,5.17918,5.17978,12000000.0
2009-12-18 03:45:00,5.18061,5.18097,5.17994,5.18056,14000000.0
2009-12-18 03:46:00,5.17912,5.18047,5.17886,5.18007,13000000.0
2009-12-18 03:47:00,5.17794,5.18003,5.17794,5.18003,9000000.0
2009-12-18 03:48:00,5.18043,5.18043,5.1789,5.17927,8000000.0
2009-12-18 03:49:00,5.17848,5.18064,5.17821,5.17821,19000000.0
2009-12-18 03:50:00,5.17873,5.17976,5.17802,5.17926,12000000.0
2009-12-18 03:51:00,5.17961,5.18051,5.17874,5.18038,15000000.0
2009-12-18 03:52:00,5.17823,5.18015,5.17822,5.17914,11000000.0
2009-12-18 03:53:00,5.17842,5.17957,5.17772,5.17887,12000000.0
2009-12-18 03:54:00,5.17954,5.17954,5.17787,5.17856,12000000.0
2009-12-18 03:55:00,5.17912,5.17939,5.17801,5.17836,12000000.0
2009-12-18 03:56:00,5.17911,5.17972,5.178,5.17873,14000000.0
2009-12-18 03:57:00,5.17865,5.17877,5.17579,5.17656,15000000.0
2009-12-18 03:58:00,5.17701,5.1779,5.17563,5.17704,12000000.0
2009-12-18 03:59:00,5.17728,5.17797,5.176,5.176,17000000.0
2009-12-18 04:00:00,5.17549,5.1775,5.17549,5.17676,14000000.0
2009-12-18 04:01:00,5.17723,5.17734,5.17561,5.17617,13000000.0
2009-12-18 04:02:00,5.17634,5.17686,5.17492,5.17608,16000000.0
2009-12-18 04:03:00,5.17525,5.17616,5.17406,5.17514,14000000.0
2009-12-18 04:04:00,5.1743,5.17506,5.17305,5.17499,19000000.0
2009-12-18 04:05:00,5.17373,5.17421,5.17088,5.17178,12000000.0
2009-12-18 04:06:00,5.17079,5.17119,5.16966,5.17119,18000000.0
2009-12-18 04:07:00,5.16999,5.17188,5.16999,5.17087,16000000.0
2009-12-18 04:08:00,5.17054,5.17065,5.1689,5.16992,8000000.0
2009-12-18 04:09:00,5.17036,5.17036,5.16822,5.16854,13000000.0
2009-12-18 04:10:00,5.16799,5.1699,5.16795,5.1699,14000000.0
2009-12-18 04:11:00,5.16896,5.16988,5.16795,5.16898,18000000.0
2009-12-18 04:12:00,5.1689,5.16918,5.16636,5.1674,10000000.0
2009-12-18 04:13:00,5.16683,5.16713,5.16465,5.16557,14000000.0
2009-12-18 04:14:00,5.16694,5.16725,5.16473,5.16682,20000000.0
2009-12-18 04:15:00,5.16528,5.1663,5.16067,5.16098,14000000.0
2009-12-18 04:16:00,5.16245,5.16255,5.15834,5.16077,15000000.0
2009-12-18 04:17:00,5.16037,5.16194,5.15884,5.16079,22000000.0
2009-12-18 04:18:00,5.16019,5.16147,5.15912,5.16042,17000000.0
2009-12-18 04:19:00,5.15941,5.16229,5.15941,5.16154,12000000.0
2009-12-18 04:20:00,5.16138,5.16181,5.15942,5.16181,17000000.0
2009-12-18 04:21:00,5.16167,5.162,5.16014,5.162,13000000.0
2009-12-18 04:22:00,5.16292,5.16358,5.16113,5.16313,14000000.0
2009-12-18 04:23:00,5.16188,5.16251,5.1605,5.1613,9000000.0
2009-12-18 04:24:00,5.16061,5.1607,5.1586,5.1586,9000000.0
2009-12-18 04:25:00,5.15752,5.161,5.15752,5.161,13000000.0
2009-12-18 04:26:00,5.15977,5.16251,5.15912,5.1604,12000000.0
2009-12-18 04:27:00,5.16157,5.16219,5.15976,5.16148,16000000.0
2009-12-18 04:28:00,5.16162,5.16389,5.16087,5.16277,11000000.0
2009-12-18 04:29:00,5.1641,5.16502,5.16183,5.16388,20000000.0
2009-12-18 04:30:00,5.16417,5.16417,5.16248,5.16342,16000000.0
2009-12-18 04:31:00,5.16354,5.16386,5.16202,5.16275,12000000.0
2009-12-18 04:32:00,5.16409,5.16447,5.16314,5.16382,11000000.0
2009-12-18 04:33:00,5.16398,5.16503,5.1633,5.16503,14000000.0
2009-12-18 04:34:00,5.16568,5.16568,5.16326,5.16409,11000000.0
2009-12-18 04:35:00,5.1644,5.16515,5.16244,5.16244,14000000.0
2009-12-18 04:36:00,5.16395,5.16556,5.16345,5.16474,11000000.0
2009-12-18 04:37:00,5.16518,5.16536,5.16381,5.16495,15000000.0
2009-12-18 04:38:00,5.16499,5.16599,5.16465,5.1653,7000000.0
2009-12-18 04:39:00,5.16456,5.16663,5.16456,5.16663,19000000.0
2009-12-18 04:40:00,5.16566,5.16703,5.16487,5.1666,14000000.0
2009-12-18 04:41:00,5.16725,5.16785,5.16615,5.16674,12000000.0
2009-12-18 04:42:00,5.16797,5.1685,5.16699,5.1685,11000000.0
2009-12-18 04:43:00,5.16855,5.16979,5.16712,5.16932,15000000.0
2009-12-18 04:44:00,5.1702,5.17082,5.16832,5.16883,13000000.0
2009-12-18 04:45:00,5.16804,5.16972,5.16741,5.16953,19000000.0
2009-12-18 04:46:00,5.1681,5.16949,5.1681,5.16949,14000000.0
2009-12-18 04:47:00,5.1686,5.16905,5.16816,5.16864,7000000.0
2009-12-18 04:48:00,5.16925,5.16925,5.1662,5.16714,14000000.0
2009-12-18 04:49:00,5.1675,5.16806,5.16605,5.16799,12000000.0
2009-12-18 04:50:00,5.16811,5.16828,5.16717,5.16717,9000000.0
2009-12-18 04:51:00,5.16765,5.16765,5.16574,5.16705,16000000.0
2009-12-18 04:52:00,5.16587,5.16746,5.1657,5.16598,14000000.0
2009-12-18 04:53:00,5.16625,5.16791,5.16595,5.16786,12000000.0
2009-12-18 04:54:00,5.16822,5.16834,5.16703,5.16769,9000000.0
2009-12-18 04:55:00,5.1674,5.16884,5.16692,5.16858,19000000.0
2009-12-18 04:56:00,5.16898,5.17355,5.16898,5.17217,17000000.0
2009-12-18 04:57:00,5.17171,5.17241,5.16966,5.16966,15000000.0
2009-12-18 04:58:00,5.16988,5.17057,5.16917,5.16978,7000000.0
2009-12-18 04:59:00,5.17028,5.17042,5.16845,5.16937,10000000.0
2009-12-18 05:00:00,5.1704,5.17056,5.16864,5.16997,19000000.0
2009-12-18 05:01:00,5.16942,5.16942,5.16842,5.16863,8000000.0
2009-12-18 05:02:00,5.16776,5.16856,5.16745,5.16745,8000000.0
2009-12-18 05:03:00,5.16928,5.16978,5.16764,5.16912,13000000.0
2009-12-18 05:04:00,5.16826,5.17016,5.16826,5.17016,16000000.0
2009-12-18 05:05:00,5.17008,5.17008,5.16815,5.16903,17000000.0
2009-12-18 05:06:00,5.16921,5.1699,5.1683,5.16952,15000000.0
2009-12-18 05:07:00,5.16873,5.16953,5.16815,5.16874,9000000.0
2009-12-18 05:08:00,5.16808,5.16882,5.16683,5.16742,14000000.0
2009-12-18 05:09:00,5.16759,5.16784,5.16649,5.16673,15000000.0
2009-12-18 05:10:00,5.16656,5.16834,5.16656,5.16723,13000000.0
2009-12-18 05:11:00,5.16734,5.1681,5.16632,5.16689,13000000.0
2009-12-18 05:12:00,5.16763,5.16763,5.16609,5.16719,15000000.0
2009-12-18 05:13:00,5.16674,5.16758,5.16572,5.1673,14000000.0
2009-12-18 05:14:00,5.16624,5.16713,5.16545,5.16619,13000000.0
2009-12-18 05:15:00,5.16628,5.16773,5.16617,5.16718,15000000.0
2009-12-18 05:16:00,5.1668,5.16745,5.16577,5.16674,12000000.0
2009-12-18 05:17:00,5.1665,5.16817,5.16626,5.16817,13000000.0
2009-12-18 05:18:00,5.16674,5.1676,5.16624,5.16747,14000000.0
2009-12-18 05:19:00,5.1677,5.16919,5.16706,5.16919,9000000.0
2009-12-18 05:20:00,5.16984,5.17158,5.16767,5.17071,12000000.0
2009-12-18 05:21:00,5.17013,5.17178,5.17004,5.17167,9000000.0
2009-12-18 05:22:00,5.17224,5.17423,5.17182,5.17423,13000000.0
2009-12-18 05:23:00,5.17474,5.17474,5.1711,5.17135,9000000.0
2009-12-18 05:24:00,5.17277,5.17277,5.17149,5.17273,13000000.0
2009-12-18 05:25:00,5.17192,5.17263,5.17048,5.17048,10000000.0
2009-12-18 05:26:00,5.17241,5.17255,5.17008,5.17008,11000000.0
2009-12-18 05:27:00,5.17126,5.17207,5.17058,5.1711,20000000.0
2009-12-18 05:28:00,5.17139,5.17143,5.17058,5.17077,11000000.0
2009-12-18 05:29:00,5.17114,5.17126,5.16996,5.17126,8000000.0
2009-12-18 05:30:00,5.17003,5.17189,5.17003,5.17123,13000000.0
2009-12-18 05:31:00,5.17069,5.17219,5.17026,5.1707,12000000.0
2009-12-18 05:32:00,5.17106,5.17121,5.16987,5.17,14000000.0
2009-12-18 05:33:00,5.16977,5.1709,5.16944,5.17011,10000000.0
2009-12-18 05:34:00,5.17048,5.17102,5.1694,5.17015,14000000.0
2009-12-18 05:35:00,5.17033,5.17073,5.1694,5.17052,16000000.0
2009-12-18 05:36:00,5.1702,5.17055,5.16891,5.16891,11000000.0
2009-12-18 05:37:00,5.17026,5.17074,5.1688,5.16942,14000000.0
2009-12-18 05:38:00,5.16909,5.1697,5.16819,5.16819,12000000.0
2009-12-18 05:39:00,5.1687,5.16904,5.16756,5.16854,16000000.0
2009-12-18 05:40:00,5.16782,5.16862,5.16677,5.16792,15000000.0
2009-12-18 05:41:00,5.16793,5.16869,5.16759,5.16803,11000000.0
2009-12-18 05:42:00,5.16886,5.16901,5.16723,5.1679,20000000.0
2009-12-18 05:43:00,5.16748,5.16821,5.16548,5.1665,13000000.0
2009-12-18 05:44:00,5.16611,5.16628,5.16524,5.16567,10000000.0
2009-12-18 05:45:00,5.16592,5.16672,5.16518,5.16527,9000000.0
2009-12-18 05:46:00,5.16639,5.1666,5.16464,5.16636,24000000.0
2009-12-18 05:47:00,5.16601,5.16743,5.16522,5.16743,16000000.0
2009-12-18 05:48:00,5.1674,5.1674,5.16628,5.16721,8000000.0
2009-12-18 05:49:00,5.16649,5.16692,5.16583,5.16669,7000000.0
2009-12-18 05:50:00,5.16613,5.16691,5.16539,5.16608,11000000.0
2009-12-18 05:51:00,5.16598,5.16664,5.16546,5.16599,18000000.0
2009-12-18 05:52:00,5.16654,5.16654,5.16585,5.16651,9000000.0
2009-12-18 05:53:00,5.16654,5.16702,5.16556,5.16662,15000000.0
2009-12-18 05:54:00,5.16665,5.1673,5.16559,5.16559,14000000.0
2009-12-18 05:55:00,5.16669,5.16792,5.16608,5.16679,15000000.0
2009-12-18 05:56:00,5.16612,5.16661,5.16502,5.16608,23000000.0
2009-12-18 05:57:00,5.16568,5.16589,5.1642,5.16523,17000000.0
2009-12-18 05:58:00,5.1655,5.16584,5.16399,5.16458,11000000.0
2009-12-18 05:59:00,5.16459,5.16584,5.16424,5.16584,13000000.0
2009-12-18 06:00:00,5.16444,5.16612,5.16444,5.16572,18000000.0
2009-12-18 06:01:00,5.16598,5.16627,5.16516,5.16594,9000000.0
2009-12-18 06:02:00,5.16502,5.16755,5.16492,5.16572,16000000.0
2009-12-18 06:03:00,5.16644,5.16754,5.16563,5.16642,12000000.0
2009-12-18 06:04:00,5.1662,5.16705,5.16539,5.16539,17000000.0
2009-12-18 06:05:00,5.16695,5.16695,5.16449,5.16587,11000000.0
2009-12-18 06:06:00,5.16377,5.16568,5.16377,5.16568,14000000.0
2009-12-18 06:07:00,5.1658,5.16616,5.16474,5.16571,13000000.0
2009-12-18 06:08:00,5.16618,5.16659,5.1646,5.1655,13000000.0
2009-12-18 06:09:00,5.16619,5.16682,5.16563,5.16682,11000000.0
2009-12-18 06:10:00,5.16445,5.16736,5.16445,5.16713,8000000.0
2009-12-18 06:11:00,5.16737,5.1676,5.1664,5.16734,17000000.0
2009-12-18 06:12:00,5.16697,5.16743,5.16629,5.16669,13000000.0
2009-12-18 06:13:00,5.1665,5.16757,5.16626,5.16743,13000000.0
2009-12-18 06:14:00,5.16626,5.16819,5.16626,5.1669,11000000.0
2009-12-18 06:15:00,5.16758,5.16806,5.16604,5.16637,16000000.0
2009-12-18 06:16:00,5.16664,5.16714,5.16645,5.16693,13000000.0
2009-12-18 06:17:00,5.16746,5.16746,5.16597,5.16673,18000000.0
2009-12-18 06:18:00,5.16688,5.16709,5.16597,5.16628,11000000.0
2009-12-18 06:19:00,5.16693,5.16693,5.16537,5.16537,7000000.0
2009-12-18 06:20:00,5.1648,5.16664,5.1648,5.1659,17000000.0
2009-12-18 06:21:00,5.16539,5.16539,5.16407,5.16437,13000000.0
2009-12-18 06:22:00,5.16485,5.16499,5.16195,5.16259,19000000.0
2009-12-18 06:23:00,5.16251,5.16251,5.16065,5.16212,19000000.0
2009-12-18 06:24:00,5.16234,5.1626,5.16056,5.16239,20000000.0
2009-12-18 06:25:00,5.1611,5.16246,5.16046,5.16246,8000000.0
2009-12-18 06:26:00,5.1634,5.16387,5.16202,5.16301,19000000.0
2009-12-18 06:27:00,5.16339,5.16374,5.16165,5.16165,12000000.0
2009-12-18 06:28:00,5.16298,5.16347,5.16216,5.16281,10000000.0
2009-12-18 06:29:00,5.16404,5.16421,5.16236,5.16236,10000000.0
2009-12-18 06:30:00,5.16374,5.16417,5.16257,5.16322,12000000.0
2009-12-18 06:31:00,5.16368,5.16391,5.16214,5.16283,15000000.0
2009-12-18 06:32:00,5.16407,5.16412,5.16281,5.16412,11000000.0
2009-12-18 06:33:00,5.16262,5.16433,5.16242,5.16311,13000000.0
2009-12-18 06:34:00,5.16255,5.1641,5.16255,5.16405,7000000.0
2009-12-18 06:35:00,5.1642,5.16439,5.1634,5.16354,11000000.0
2009-12-18 06:36:00,5.1642,5.16439,5.16323,5.16439,7000000.0
2009-12-18 06:37:00,5.16272,5.16476,5.16272,5.16445,9000000.0
2009-12-18 06:38:00,5.16444,5.16444,5.1633,5.1633,11000000.0
2009-12-18 06:39:00,5.16357,5.1641,5.16263,5.16277,14000000.0
2009-12-18 06:40:00,5.16234,5.1645,5.16234,5.16304,12000000.0
2009-12-18 06:41:00,5.16422,5.16459,5.16278,5.16459,17000000.0
2009-12-18 06:42:00,5.16257,5.16418,5.16227,5.16415,13000000.0
2009-12-18 06:43:00,5.16342,5.16351,5.16224,5.16346,11000000.0
2009-12-18 06:44:00,5.16345,5.16441,5.16289,5.16365,15000000.0
2009-12-18 06:45:00,5.16434,5.16446,5.16322,5.16354,10000000.0
2009-12-18 06:46:00,5.16358,5.16506,5.16294,5.16506,14000000.0
2009-12-18 06:47:00,5.16521,5.1654,5.16348,5.16519,10000000.0
2009-12-18 06:48:00,5.16444,5.16544,5.1638,5.16439,13000000.0
2009-12-18 06:49:00,5.16344,5.16442,5.16303,5.16329,15000000.0
2009-12-18 06:50:00,5.1634,5.16453,5.16315,5.16385,16000000.0
2009-12-18 06:51:00,5.16437,5.16526,5.16351,5.16443,14000000.0
2009-12-18 06:52:00,5.16519,5.16519,5.16302,5.16394,10000000.0
2009-12-18 06:53:00,5.16454,5.16493,5.16335,5.16346,12000000.0
2009-12-18 06:54:00,5.16362,5.16462,5.16254,5.16254,14000000.0
2009-12-18 06:55:00,5.16388,5.1643,5.16337,5.16391,18000000.0
2009-12-18 06:56:00,5.16422,5.16454,5.16291,5.16432,19000000.0
2009-12-18 06:57:00,5.16316,5.16402,5.16307,5.16341,8000000.0
2009-12-18 06:58:00,5.16342,5.16486,5.16311,5.16444,10000000.0
2009-12-18 06:59:00,5.16487,5.16562,5.16357,5.16465,17000000.0
2009-12-18 07:00:00,5.16496,5.16506,5.16364,5.16501,11000000.0
2009-12-18 07:01:00,5.16414,5.1649,5.16367,5.16377,11000000.0
2009-12-18 07:02:00,5.1646,5.16546,5.16397,5.1648,13000000.0
2009-12-18 07:03:00,5.1656,5.16581,5.1638,5.1655,12000000.0
2009-12-18 07:04:00,5.16603,5.16629,5.16474,5.16474,18000000.0
2009-12-18 07:05:00,5.1649,5.16643,5.16482,5.16586,12000000.0
2009-12-18 07:06:00,5.16528,5.16611,5.16445,5.16503,15000000.0
2009-12-18 07:07:00,5.16529,5.16529,5.16442,5.16524,11000000.0
2009-12-18 07:08:00,5.16483,5.16542,5.16429,5.16542,9000000.0
2009-12-18 07:09:00,5.16466,5.16561,5.16423,5.1651,15000000.0
2009-12-18 07:10:00,5.16511,5.16646,5.16425,5.16447,19000000.0
2009-12-18 07:11:00,5.16624,5.16668,5.16461,5.16668,9000000.0
2009-12-18 07:12:00,5.16643,5.16757,5.16606,5.16609,12000000.0
2009-12-18 07:13:00,5.16681,5.1672,5.16563,5.16617,19000000.0
2009-12-18 07:14:00,5.16676,5.16708,5.16554,5.16554,8000000.0
2009-12-18 07:15:00,5.16657,5.16713,5.166,5.16667,16000000.0
2009-12-18 07:16:00,5.16685,5.16773,5.16612,5.16754,18000000.0
2009-12-18 07:17:00,5.1683,5.16862,5.16673,5.16673,22000000.0
2009-12-18 07:18:00,5.16925,5.16969,5.16763,5.16854,16000000.0
2009-12-18 07:19:00,5.17017,5.17238,5.17017,5.17034,17000000.0
2009-12-18 07:20:00,5.17127,5.17152,5.17029,5.17113,14000000.0
2009-12-18 07:21:00,5.17174,5.17174,5.17016,5.17021,16000000.0
2009-12-18 07:22:00,5.17021,5.17054,5.16846,5.17001,14000000.0
2009-12-18 07:23:00,5.16838,5.1697,5.1678,5.16823,17000000.0
2009-12-18 07:24:00,5.16876,5.16899,5.1676,5.16874,9000000.0
2009-12-18 07:25:00,5.16832,5.17083,5.16746,5.16849,13000000.0
2009-12-18 07:26:00,5.16995,5.17042,5.16901,5.16901,13000000.0
2009-12-18 07:27:00,5.16885,5.17063,5.16885,5.16996,7000000.0
2009-12-18 07:28:00,5.16986,5.17123,5.16967,5.17059,18000000.0
2009-12-18 07:29:00,5.1691,5.1702,5.16874,5.16933,8000000.0
2009-12-18 07:30:00,5.16965,5.16965,5.1676,5.16788,16000000.0
2009-12-18 07:31:00,5.16858,5.16898,5.16796,5.16872,15000000.0
2009-12-18 07:32:00,5.16902,5.16902,5.16761,5.16844,13000000.0
2009-12-18 07:33:00,5.16851,5.16866,5.16714,5.16739,8000000.0
2009-12-18 07:34:00,5.1669,5.16811,5.16652,5.16652,11000000.0
2009-12-18 07:35:00,5.16737,5.16814,5.16692,5.16801,16000000.0
2009-12-18 07:36:00,5.16818,5.16831,5.16696,5.16782,11000000.0
2009-12-18 07:37:00,5.16813,5.1682,5.16676,5.16757,17000000.0
2009-12-18 07:38:00,5.16727,5.16736,5.16551,5.16583,9000000.0
2009-12-18 07:39:00,5.16705,5.16718,5.1649,5.16524,12000000.0
2009-12-18 07:40:00,5.16465,5.16685,5.16465,5.16494,14000000.0
2009-12-18 07:41:00,5.16521,5.16818,5.16521,5.1662,14000000.0
2009-12-18 07:42:00,5.16712,5.16834,5.16662,5.16662,8000000.0
2009-12-18 07:43:00,5.16726,5.16844,5.16654,5.16736,15000000.0
2009-12-18 07:44:00,5.16779,5.16896,5.1669,5.16878,13000000.0
2009-12-18 07:45:00,5.1683,5.16864,5.16717,5.16819,19000000.0
2009-12-18 07:46:00,5.16745,5.16839,5.16733,5.16839,11000000.0
2009-12-18 07:47:00,5.16754,5.16781,5.16654,5.16765,16000000.0
2009-12-18 07:48:00,5.16741,5.16825,5.16704,5.16814,9000000.0
2009-12-18 07:49:00,5.1666,5.16832,5.1666,5.16698,11000000.0
2009-12-18 07:50:00,5.16868,5.16868,5.16699,5.16828,11000000.0
2009-12-18 07:51:00,5.16712,5.16864,5.16669,5.16864,13000000.0
2009-12-18 07:52:00,5.16671,5.16831,5.1666,5.16807,14000000.0
2009-12-18 07:53:00,5.16784,5.16816,5.16733,5.16816,10000000.0
2009-12-18 07:54:00,5.16822,5.16822,5.16661,5.16712,17000000.0
2009-12-18 07:55:00,5.16869,5.16894,5.16634,5.16674,10000000.0
2009-12-18 07:56:00,5.1679,5.16847,5.16755,5.16824,11000000.0
2009-12-18 07:57:00,5.16845,5.16882,5.16784,5.16859,11000000.0
2009-12-18 07:58:00,5.1673,5.16872,5.1673,5.16872,24000000.0
2009-12-18 07:59:00,5.16732,5.16905,5.1673,5.16835,11000000.0
2009-12-18 08:00:00,5.16825,5.16896,5.16736,5.16823,14000000.0
2009-12-18 08:01:00,5.16757,5.16893,5.16757,5.1686,15000000.0
2009-12-18 08:02:00,5.16942,5.17109,5.16824,5.17109,16000000.0
2009-12-18 08:03:00,5.17168,5.17261,5.17048,5.17048,10000000.0
2009-12-18 08:04:00,5.17059,5.1726,5.17033,5.17139,13000000.0
2009-12-18 08:05:00,5.17161,5.17168,5.16987,5.16995,18000000.0
2009-12-18 08:06:00,5.1716,5.17195,5.1687,5.1687,14000000.0
2009-12-18 08:07:00,5.16901,5.16991,5.16863,5.16929,11000000.0
2009-12-18 08:08:00,5.16943,5.17068,5.16912,5.17021,19000000.0
2009-12-18 08:09:00,5.17079,5.17079,5.16964,5.17043,9000000.0
2009-12-18 08:10:00,5.1703,5.17118,5.16989,5.17016,8000000.0
2009-12-18 08:11:00,5.17152,5.17186,5.17003,5.17109,16000000.0
2009-12-18 08:12:00,5.17148,5.17148,5.16985,5.17148,16000000.0
2009-12-18 08:13:00,5.17183,5.17192,5.17038,5.17123,15000000.0
2009-12-18 08:14:00,5.17191,5.17193,5.17067,5.17107,15000000.0
2009-12-18 08:15:00,5.17148,5.17148,5.16921,5.16921,14000000.0
2009-12-18 08:16:00,5.16923,5.17068,5.16916,5.17022,14000000.0
2009-12-18 08:17:00,5.16965,5.1702,5.16814,5.16968,15000000.0
2009-12-18 08:18:00,5.16966,5.16983,5.16883,5.16919,11000000.0
2009-12-18 08:19:00,5.16883,5.16992,5.16854,5.16887,16000000.0
2009-12-18 08:20:00,5.16945,5.16981,5.16806,5.16906,17000000.0
2009-12-18 08:21:00,5.16827,5.16946,5.16803,5.16937,15000000.0
2009-12-18 08:22:00,5.169,5.16938,5.16755,5.16755,8000000.0
2009-12-18 08:23:00,5.16918,5.16918,5.16758,5.16892,15000000.0
2009-12-18 08:24:00,5.16678,5.16856,5.16653,5.16719,8000000.0
2009-12-18 08:25:00,5.16696,5.16932,5.16696,5.16834,17000000.0
2009-12-18 08:26:00,5.16822,5.16986,5.16772,5.16884,14000000.0
2009-12-18 08:27:00,5.16865,5.1695,5.16808,5.16892,9000000.0
2009-12-18 08:28:00,5.16856,5.16972,5.16788,5.16972,11000000.0
2009-12-18 08:29:00,5.16882,5.17052,5.16882,5.17052,15000000.0
2009-12-18 08:30:00,5.16915,5.17001,5.16915,5.17001,10000000.0
2009-12-18 08:31:00,5.16974,5.17031,5.16857,5.16874,17000000.0
2009-12-18 08:32:00,5.16986,5.16986,5.1676,5.16829,20000000.0
2009-12-18 08:33:00,5.1679,5.16839,5.16706,5.16706,7000000.0
2009-12-18 08:34:00,5.1678,5.16841,5.16707,5.16722,8000000.0
2009-12-18 08:35:00,5.16743,5.16863,5.1664,5.16678,19000000.0
2009-12-18 08:36:00,5.16681,5.16735,5.16593,5.1668,14000000.0
2009-12-18 08:37:00,5.16723,5.168,5.16679,5.16785,12000000.0
2009-12-18 08:38:00,5.16777,5.16835,5.16676,5.16757,13000000.0
2009-12-18 08:39:00,5.1678,5.16801,5.16579,5.16741,14000000.0
2009-12-18 08:40:00,5.16702,5.16854,5.1669,5.16836,12000000.0
2009-12-18 08:41:00,5.16705,5.16856,5.16693,5.16856,11000000.0
2009-12-18 08:42:00,5.16768,5.16822,5.16741,5.16791,18000000.0
2009-12-18 08:43:00,5.16772,5.16828,5.16726,5.16802,8000000.0
2009-12-18 08:44:00,5.16837,5.16869,5.16657,5.16848,12000000.0
2009-12-18 08:45:00,5.16701,5.16859,5.16685,5.16699,20000000.0
2009-12-18 08:46:00,5.16785,5.16844,5.16719,5.16844,10000000.0
2009-12-18 08:47:00,5.16824,5.16846,5.16696,5.16761,13000000.0
2009-12-18 08:48:00,5.16673,5.16793,5.16662,5.16757,16000000.0
2009-12-18 08:49:00,5.1685,5.1685,5.16687,5.16778,9000000.0
2009-12-18 08:50:00,5.16755,5.16774,5.16664,5.16701,17000000.0
2009-12-18 08:51:00,5.1676,5.16799,5.16653,5.16799,8000000.0
2009-12-18 08:52:00,5.16615,5.16739,5.16615,5.16695,20000000.0
2009-12-18 08:53:00,5.16781,5.16781,5.16638,5.16711,16000000.0
2009-12-18 08:54:00,5.16749,5.16824,5.16637,5.16637,15000000.0
2009-12-18 08:55:00,5.16777,5.1681,5.16647,5.16809,12000000.0
2009-12-18 08:56:00,5.16739,5.16814,5.16677,5.16737,14000000.0
2009-12-18 08:57:00,5.16789,5.16871,5.16691,5.16833,14000000.0
2009-12-18 08:58:00,5.16852,5.16915,5.16746,5.16915,15000000.0
2009-12-18 08:59:00,5.16832,5.17041,5.16832,5.17008,15000000.0
2009-12-18 09:00:00,5.17107,5.17587,5.17107,5.17587,14000000.0
2009-12-18 09:01:00,5.17425,5.17524,5.17309,5.17412,14000000.0
2009-12-18 09:02:00,5.1738,5.17484,5.17338,5.17412,17000000.0
2009-12-18 09:03:00,5.17516,5.1754,5.17332,5.17371,16000000.0
2009-12-18 09:04:00,5.17461,5.17461,5.17307,5.17368,10000000.0
2009-12-18 09:05:00,5.17358,5.17558,5.17351,5.17555,14000000.0
2009-12-18 09:06:00,5.17655,5.17702,5.17586,5.17673,14000000.0
2009-12-18 09:07:00,5.17712,5.17712,5.17573,5.17573,9000000.0
2009-12-18 09:08:00,5.17583,5.17811,5.17583,5.1772,17000000.0
2009-12-18 09:09:00,5.1769,5.17751,5.17617,5.17617,9000000.0
2009-12-18 09:10:00,5.17737,5.17806,5.17621,5.17671,12000000.0
2009-12-18 09:11:00,5.17621,5.17807,5.17621,5.17755,15000000.0
2009-12-18 09:12:00,5.17713,5.17722,5.17529,5.17669,14000000.0
2009-12-18 09:13:00,5.17742,5.17862,5.17689,5.17862,12000000.0
2009-12-18 09:14:00,5.17861,5.17861,5.17714,5.1784,13000000.0
2009-12-18 09:15:00,5.17743,5.17833,5.17677,5.1778,13000000.0
2009-12-18 09:16:00,5.17828,5.17839,5.17642,5.17839,10000000.0
2009-12-18 09:17:00,5.17808,5.17897,5.17663,5.17824,14000000.0
2009-12-18 09:18:00,5.17754,5.17809,5.17639,5.17657,16000000.0
2009-12-18 09:19:00,5.17611,5.17904,5.17611,5.17904,14000000.0
2009-12-18 09:20:00,5.17922,5.17936,5.1773,5.17935,11000000.0
2009-12-18 09:21:00,5.1787,5.17887,5.17788,5.17833,11000000.0
2009-12-18 09:22:00,5.17884,5.17884,5.17606,5.1768,18000000.0
2009-12-18 09:23:00,5.17669,5.17698,5.17344,5.17445,18000000.0
2009-12-18 09:24:00,5.17273,5.17385,5.17206,5.17252,18000000.0
2009-12-18 09:25:00,5.17188,5.17403,5.17163,5.17292,13000000.0
2009-12-18 09:26:00,5.17339,5.17375,5.17161,5.17243,13000000.0
2009-12-18 09:27:00,5.17282,5.17406,5.17239,5.17406,11000000.0
2009-12-18 09:28:00,5.17262,5.17473,5.17252,5.1739,12000000.0
2009-12-18 09:29:00,5.17438,5.17438,5.17236,5.1725,16000000.0
2009-12-18 09:30:00,5.17404,5.17494,5.17336,5.17494,11000000.0
2009-12-18 09:31:00,5.17392,5.17556,5.1733,5.17547,13000000.0
2009-12-18 09:32:00,5.17401,5.17611,5.17401,5.17566,14000000.0
2009-12-18 09:33:00,5.17477,5.17554,5.17394,5.17441,16000000.0
2009-12-18 09:34:00,5.17544,5.17604,5.17384,5.174,13000000.0
2009-12-18 09:35:00,5.17485,5.17505,5.17371,5.17404,9000000.0
2009-12-18 09:36:00,5.17474,5.17497,5.17347,5.17467,7000000.0
2009-12-18 09:37:00,5.17478,5.17524,5.17351,5.17351,14000000.0
2009-12-18 09:38:00,5.17331,5.17441,5.17229,5.17441,18000000.0
2009-12-18 09:39:00,5.17422,5.17428,5.17237,5.17264,15000000.0
2009-12-18 09:40:00,5.17236,5.17367,5.17206,5.17206,10000000.0
2009-12-18 09:41:00,5.17279,5.17465,5.17192,5.17315,14000000.0
2009-12-18 09:42:00,5.17377,5.17596,5.17377,5.17596,18000000.0
2009-12-18 09:43:00,5.17591,5.17592,5.17326,5.17417,9000000.0
2009-12-18 09:44:00,5.17388,5.17427,5.17271,5.17271,10000000.0
2009-12-18 09:45:00,5.17344,5.17362,5.1714,5.17287,10000000.0
2009-12-18 09:46:00,5.17161,5.17166,5.16932,5.17024,14000000.0
2009-12-18 09:47:00,5.17039,5.17081,5.16945,5.16976,11000000.0
2009-12-18 09:48:00,5.16964,5.17004,5.16561,5.16583,10000000.0
2009-12-18 09:49:00,5.16477,5.16575,5.16381,5.16575,13000000.0
2009-12-18 09:50:00,5.16535,5.16658,5.16534,5.16637,12000000.0
2009-12-18 09:51:00,5.16562,5.16678,5.16424,5.16593,18000000.0
2009-12-18 09:52:00,5.16611,5.16657,5.16462,5.16657,12000000.0
2009-12-18 09:53:00,5.16609,5.16713,5.1649,5.16675,18000000.0
2009-12-18 09:54:00,5.16777,5.16836,5.16584,5.16796,13000000.0
2009-12-18 09:55:00,5.16656,5.16813,5.1663,5.16715,14000000.0
2009-12-18 09:56:00,5.16649,5.16807,5.16608,5.16807,16000000.0
2009-12-18 09:57:00,5.16829,5.16829,5.16642,5.16676,17000000.0
2009-12-18 09:58:00,5.16675,5.16789,5.16602,5.16714,18000000.0
2009-12-18 09:59:00,5.16736,5.16801,5.16654,5.16787,7000000.0
2009-12-18 10:00:00,5.16767,5.16872,5.16566,5.16595,13000000.0
2009-12-18 10:01:00,5.16657,5.16818,5.16558,5.16644,15000000.0
2009-12-18 10:02:00,5.16753,5.16777,5.16557,5.16629,10000000.0
2009-12-18 10:03:00,5.16658,5.16733,5.16344,5.16499,15000000.0
2009-12-18 10:04:00,5.16418,5.16448,5.1627,5.16315,13000000.0
2009-12-18 10:05:00,5.16306,5.16483,5.162,5.16447,16000000.0
2009-12-18 10:06:00,5.16511,5.16511,5.16179,5.16326,16000000.0
2009-12-18 10:07:00,5.16223,5.16276,5.16029,5.16227,24000000.0
2009-12-18 10:08:00,5.1626,5.16293,5.16118,5.16293,13000000.0
2009-12-18 10:09:00,5.16186,5.1634,5.16113,5.1618,17000000.0
2009-12-18 10:10:00,5.16295,5.16357,5.16177,5.16267,14000000.0
2009-12-18 10:11:00,5.16257,5.16308,5.16144,5.16308,14000000.0
2009-12-18 10:12:00,5.16309,5.16388,5.16207,5.16333,9000000.0
2009-12-18 10:13:00,5.16331,5.16331,5.16059,5.16182,13000000.0
2009-12-18 10:14:00,5.16278,5.16339,5.1613,5.16339,10000000.0
2009-12-18 10:15:00,5.16398,5.16505,5.1631,5.16397,19000000.0
2009-12-18 10:16:00,5.16368,5.16574,5.16368,5.16574,11000000.0
2009-12-18 10:17:00,5.16466,5.16546,5.16186,5.16274,13000000.0
2009-12-18 10:18:00,5.1622,5.1636,5.16175,5.16279,21000000.0
2009-12-18 10:19:00,5.16433,5.16433,5.16178,5.16311,12000000.0
2009-12-18 10:20:00,5.16292,5.16312,5.16112,5.16217,8000000.0
2009-12-18 10:21:00,5.16097,5.16216,5.16061,5.16064,17000000.0
2009-12-18 10:22:00,5.16085,5.16262,5.16061,5.16233,15000000.0
2009-12-18 10:23:00,5.16097,5.16206,5.16032,5.16032,11000000.0
2009-12-18 10:24:00,5.16177,5.1627,5.16076,5.16262,13000000.0
2009-12-18 10:25:00,5.16187,5.16287,5.16124,5.16223,14000000.0
2009-12-18 10:26:00,5.161,5.16283,5.161,5.16204,10000000.0
2009-12-18 10:27:00,5.16113,5.16285,5.16107,5.16238,9000000.0
2009-12-18 10:28:00,5.16375,5.16382,5.16199,5.16245,11000000.0
2009-12-18 10:29:00,5.16309,5.16405,5.16094,5.16317,19000000.0
2009-12-18 10:30:00,5.16214,5.1631,5.16161,5.16289,11000000.0
2009-12-18 10:31:00,5.163,5.16357,5.16186,5.16329,15000000.0
2009-12-18 10:32:00,5.16336,5.16345,5.16199,5.16231,9000000.0
2009-12-18 10:33:00,5.16305,5.1638,5.16211,5.1638,16000000.0
2009-12-18 10:34:00,5.16391,5.16459,5.1628,5.1628,11000000.0
2009-12-18 10:35:00,5.1632,5.16431,5.16291,5.16421,9000000.0
2009-12-18 10:36:00,5.1645,5.16525,5.16371,5.16461,13000000.0
2009-12-18 10:37:00,5.16459,5.16538,5.16327,5.16337,14000000.0
2009-12-18 10:38:00,5.16482,5.16668,5.16482,5.16665,7000000.0
2009-12-18 10:39:00,5.16672,5.16672,5.16479,5.16622,12000000.0
2009-12-18 10:40:00,5.16635,5.16635,5.16467,5.16588,17000000.0
2009-12-18 10:41:00,5.16518,5.16559,5.16417,5.16535,15000000.0
2009-12-18 10:42:00,5.16587,5.16605,5.16427,5.16563,13000000.0
2009-12-18 10:43:00,5.1654,5.16542,5.16421,5.16495,15000000.0
2009-12-18 10:44:00,5.16527,5.16625,5.16442,5.16596,11000000.0
2009-12-18 10:45:00,5.16589,5.16612,5.16362,5.16549,17000000.0
2009-12-18 10:46:00,5.16491,5.16493,5.16255,5.16255,9000000.0
2009-12-18 10:47:00,5.16295,5.16321,5.16187,5.16318,9000000.0
2009-12-18 10:48:00,5.16359,5.16427,5.1628,5.16398,11000000.0
2009-12-18 10:49:00,5.16442,5.16453,5.16333,5.16356,11000000.0
2009-12-18 10:50:00,5.16387,5.16387,5.16218,5.16361,16000000.0
2009-12-18 10:51:00,5.16378,5.16413,5.16285,5.1641,21000000.0
2009-12-18 10:52:00,5.16448,5.16499,5.16377,5.16456,8000000.0
2009-12-18 10:53:00,5.16475,5.16475,5.16233,5.16233,12000000.0
2009-12-18 10:54:00,5.16384,5.16441,5.16274,5.16426,16000000.0
2009-12-18 10:55:00,5.16395,5.16628,5.16391,5.16612,13000000.0
2009-12-18 10:56:00,5.16451,5.1662,5.16451,5.1656,16000000.0
2009-12-18 10:57:00,5.16387,5.16567,5.16387,5.16559,10000000.0
2009-12-18 10:58:00,5.1656,5.16611,5.1645,5.16532,12000000.0
2009-12-18 10:59:00,5.16468,5.16545,5.163,5.163,11000000.0
2009-12-18 11:00:00,5.1649,5.16607,5.16297,5.16607,13000000.0
2009-12-18 11:01:00,5.16583,5.16778,5.16576,5.16688,9000000.0
2009-12-18 11:02:00,5.1661,5.16819,5.16593,5.16703,8000000.0
2009-12-18 11:03:00,5.16625,5.16856,5.16625,5.16772,10000000.0
2009-12-18 11:04:00,5.16867,5.16949,5.16746,5.16872,12000000.0
2009-12-18 11:05:00,5.16868,5.16868,5.16624,5.16762,11000000.0
2009-12-18 11:06:00,5.16734,5.16819,5.16685,5.16728,8000000.0
2009-12-18 11:07:00,5.1678,5.16811,5.16619,5.16811,14000000.0
2009-12-18 11:08:00,5.16787,5.16787,5.16584,5.1674,18000000.0
2009-12-18 11:09:00,5.16696,5.16729,5.16544,5.16636,15000000.0
2009-12-18 11:10:00,5.16738,5.16757,5.16582,5.16732,12000000.0
2009-12-18 11:11:00,5.16696,5.16696,5.16487,5.16557,11000000.0
2009-12-18 11:12:00,5.16482,5.16632,5.16451,5.16527,8000000.0
2009-12-18 11:13:00,5.16572,5.1676,5.1648,5.16619,15000000.0
2009-12-18 11:14:00,5.16784,5.1679,5.16618,5.1674,13000000.0
2009-12-18 11:15:00,5.16746,5.16763,5.16636,5.16741,20000000.0
2009-12-18 11:16:00,5.16756,5.16756,5.16546,5.16676,15000000.0
2009-12-18 11:17:00,5.16573,5.16724,5.16509,5.16652,18000000.0
2009-12-18 11:18:00,5.16748,5.16748,5.16523,5.16656,20000000.0
2009-12-18 11:19:00,5.16525,5.16745,5.16525,5.16745,13000000.0
2009-12-18 11:20:00,5.16764,5.16792,5.16605,5.16711,20000000.0
2009-12-18 11:21:00,5.16657,5.16819,5.16647,5.16805,18000000.0
2009-12-18 11:22:00,5.1671,5.16844,5.16644,5.16844,18000000.0
2009-12-18 11:23:00,5.16808,5.16816,5.16653,5.16816,13000000.0
2009-12-18 11:24:00,5.16799,5.16877,5.16698,5.16877,9000000.0
2009-12-18 11:25:00,5.16743,5.16823,5.16685,5.16756,8000000.0
2009-12-18 11:26:00,5.16802,5.16818,5.16746,5.16765,8000000.0
2009-12-18 11:27:00,5.16749,5.16807,5.16662,5.16735,7000000.0
2009-12-18 11:28:00,5.16792,5.16895,5.16724,5.1681,14000000.0
2009-12-18 11:29:00,5.16712,5.16899,5.16712,5.16888,16000000.0
2009-12-18 11:30:00,5.16889,5.16927,5.16773,5.16818,7000000.0
2009-12-18 11:31:00,5.1677,5.16939,5.16763,5.16884,15000000.0
2009-12-18 11:32:00,5.16808,5.16846,5.16766,5.16777,10000000.0
2009-12-18 11:33:00,5.16762,5.16773,5.16631,5.16685,8000000.0
2009-12-18 11:34:00,5.16576,5.16695,5.16507,5.16695,11000000.0
2009-12-18 11:35:00,5.16699,5.16732,5.16528,5.16671,15000000.0
2009-12-18 11:36:00,5.16647,5.16782,5.16622,5.16782,14000000.0
2009-12-18 11:37:00,5.16788,5.16788,5.16621,5.16699,11000000.0
2009-12-18 11:38:00,5.16701,5.16895,5.16697,5.16799,12000000.0
2009-12-18 11:39:00,5.16729,5.16824,5.16576,5.16576,13000000.0
2009-12-18 11:40:00,5.16627,5.16799,5.16627,5.16692,8000000.0
2009-12-18 11:41:00,5.16656,5.16728,5.16573,5.16573,13000000.0
2009-12-18 11:42:00,5.16599,5.16726,5.1657,5.16658,18000000.0
2009-12-18 11:43:00,5.16563,5.16653,5.16475,5.16629,13000000.0
2009-12-18 11:44:00,5.16589,5.16589,5.16388,5.16497,14000000.0
2009-12-18 11:45:00,5.1639,5.16481,5.16259,5.16299,12000000.0
2009-12-18 11:46:00,5.16175,5.16333,5.16175,5.16238,14000000.0
2009-12-18 11:47:00,5.16052,5.16169,5.1596,5.16108,15000000.0
2009-12-18 11:48:00,5.16026,5.16058,5.15918,5.15946,9000000.0
2009-12-18 11:49:00,5.16035,5.16198,5.16035,5.16198,14000000.0
2009-12-18 11:50:00,5.16148,5.16243,5.16041,5.16079,17000000.0
2009-12-18 11:51:00,5.16207,5.16263,5.16119,5.16256,15000000.0
2009-12-18 11:52:00,5.16286,5.16336,5.16136,5.16299,15000000.0
2009-12-18 11:53:00,5.162,5.16292,5.16105,5.16105,14000000.0
2009-12-18 11:54:00,5.16307,5.16307,5.1617,5.16264,9000000.0
2009-12-18 11:55:00,5.16267,5.16274,5.16151,5.16176,11000000.0
2009-12-18 11:56:00,5.16143,5.16282,5.16117,5.16185,13000000.0
2009-12-18 11:57:00,5.16184,5.16184,5.15918,5.15972,13000000.0
2009-12-18 11:58:00,5.16065,5.16211,5.16018,5.16154,12000000.0
2009-12-18 11:59:00,5.16134,5.16245,5.16071,5.16071,12000000.0
2009-12-18 12:00:00,5.16062,5.16286,5.16062,5.16245,12000000.0
2009-12-18 12:01:00,5.16238,5.16287,5.16081,5.16287,22000000.0
2009-12-18 12:02:00,5.16396,5.16413,5.16208,5.16362,10000000.0
2009-12-18 12:03:00,5.16279,5.16416,5.16205,5.16398,18000000.0
2009-12-18 12:04:00,5.16357,5.16357,5.1618,5.16231,12000000.0
2009-12-18 12:05:00,5.16389,5.16389,5.16232,5.16362,15000000.0
2009-12-18 12:06:00,5.16416,5.16481,5.16276,5.16449,14000000.0
2009-12-18 12:07:00,5.16426,5.16512,5.16314,5.16367,15000000.0
2009-12-18 12:08:00,5.16414,5.16476,5.16329,5.16366,19000000.0
2009-12-18 12:09:00,5.16418,5.16429,5.16312,5.164,12000000.0
2009-12-18 12:10:00,5.16452,5.16452,5.16307,5.1644,23000000.0
2009-12-18 12:11:00,5.16272,5.16474,5.16272,5.16428,21000000.0
2009-12-18 12:12:00,5.1644,5.1644,5.16337,5.16337,9000000.0
2009-12-18 12:13:00,5.16369,5.16391,5.16246,5.16255,13000000.0
2009-12-18 12:14:00,5.16262,5.16339,5.16094,5.1631,15000000.0
2009-12-18 12:15:00,5.16093,5.16257,5.16093,5.16255,14000000.0
2009-12-18 12:16:00,5.16284,5.1632,5.16121,5.1632,16000000.0
2009-12-18 12:17:00,5.16241,5.16286,5.16138,5.16286,13000000.0
2009-12-18 12:18:00,5.16261,5.16309,5.16171,5.163,9000000.0
2009-12-18 12:19:00,5.16309,5.16393,5.16228,5.16228,10000000.0
2009-12-18 12:20:00,5.16214,5.16348,5.16185,5.16324,7000000.0
2009-12-18 12:21:00,5.16244,5.16333,5.16152,5.16263,13000000.0
2009-12-18 12:22:00,5.1613,5.16264,5.16117,5.16264,10000000.0
2009-12-18 12:23:00,5.16193,5.1621,5.16087,5.16155,10000000.0
2009-12-18 12:24:00,5.16138,5.16224,5.16064,5.16213,12000000.0
2009-12-18 12:25:00,5.16235,5.16478,5.16215,5.16398,12000000.0
2009-12-18 12:26:00,5.16356,5.16506,5.16313,5.1648,20000000.0
2009-12-18 12:27:00,5.16419,5.16477,5.16311,5.1645,12000000.0
2009-12-18 12:28:00,5.16457,5.16531,5.16384,5.16531,14000000.0
2009-12-18 12:29:00,5.16612,5.16626,5.16487,5.16517,10000000.0
2009-12-18 12:30:00,5.16658,5.16658,5.16468,5.16603,19000000.0
2009-12-18 12:31:00,5.16504,5.16593,5.1644,5.16593,11000000.0
2009-12-18 12:32:00,5.16622,5.16671,5.16553,5.16648,10000000.0
2009-12-18 12:33:00,5.16677,5.16705,5.16562,5.16649,15000000.0
2009-12-18 12:34:00,5.16691,5.16705,5.16428,5.16551,16000000.0
2009-12-18 12:35:00,5.16414,5.16633,5.16414,5.16631,10000000.0
2009-12-18 12:36:00,5.16514,5.16564,5.1636,5.1636,11000000.0
2009-12-18 12:37:00,5.16511,5.16511,5.16348,5.16401,10000000.0
2009-12-18 12:38:00,5.16542,5.16553,5.16387,5.16459,14000000.0
2009-12-18 12:39:00,5.16359,5.16516,5.16267,5.16516,14000000.0
2009-12-18 12:40:00,5.16418,5.16528,5.16407,5.1651,11000000.0
2009-12-18 12:41:00,5.16687,5.16687,5.16495,5.16588,12000000.0
2009-12-18 12:42:00,5.16651,5.16678,5.16512,5.16554,14000000.0
2009-12-18 12:43:00,5.16616,5.16616,5.16494,5.16543,15000000.0
2009-12-18 12:44:00,5.16588,5.1663,5.16463,5.1663,16000000.0
2009-12-18 12:45:00,5.16575,5.16575,5.16442,5.16519,10000000.0
2009-12-18 12:46:00,5.1657,5.1657,5.16373,5.16524,12000000.0
2009-12-18 12:47:00,5.16442,5.16536,5.164,5.16495,13000000.0
2009-12-18 12:48:00,5.16541,5.16594,5.16424,5.16508,12000000.0
2009-12-18 12:49:00,5.16514,5.16574,5.16404,5.16419,14000000.0
2009-12-18 12:50:00,5.16567,5.16581,5.1644,5.16562,9000000.0
2009-12-18 12:51:00,5.16449,5.16538,5.16401,5.16538,10000000.0
2009-12-18 12:52:00,5.16491,5.16556,5.16424,5.16518,22000000.0
2009-12-18 12:53:00,5.16489,5.165,5.16304,5.16317,14000000.0
2009-12-18 12:54:00,5.1628,5.1643,5.1628,5.16389,13000000.0
2009-12-18 12:55:00,5.16449,5.16473,5.16313,5.16389,21000000.0
2009-12-18 12:56:00,5.16475,5.16504,5.16348,5.16486,18000000.0
2009-12-18 12:57:00,5.16542,5.16565,5.16376,5.16462,7000000.0
2009-12-18 12:58:00,5.16576,5.16576,5.16322,5.16322,12000000.0
2009-12-18 12:59:00,5.16343,5.16583,5.16343,5.16583,18000000.0
2009-12-18 13:00:00,5.16604,5.16604,5.1642,5.16571,14000000.0
2009-12-18 13:01:00,5.16488,5.16491,5.1631,5.1631,11000000.0
2009-12-18 13:02:00,5.16417,5.16573,5.16318,5.16555,15000000.0
2009-12-18 13:03:00,5.1645,5.16584,5.16364,5.16497,15000000.0
2009-12-18 13:04:00,5.16484,5.16612,5.16468,5.16496,16000000.0
2009-12-18 13:05:00,5.16551,5.16596,5.16414,5.1642,9000000.0
2009-12-18 13:06:00,5.16589,5.16789,5.16551,5.16762,13000000.0
2009-12-18 13:07:00,5.16824,5.16866,5.16662,5.16662,13000000.0
2009-12-18 13:08:00,5.16762,5.16796,5.16606,5.16779,10000000.0
2009-12-18 13:09:00,5.16807,5.16807,5.16628,5.16713,15000000.0
2009-12-18 13:10:00,5.16573,5.16714,5.16559,5.1667,12000000.0
2009-12-18 13:11:00,5.16567,5.16739,5.16552,5.16644,12000000.0
2009-12-18 13:12:00,5.16663,5.16663,5.16513,5.16642,12000000.0
2009-12-18 13:13:00,5.16607,5.16643,5.16536,5.16643,11000000.0
2009-12-18 13:14:00,5.16635,5.16687,5.16522,5.16522,9000000.0
2009-12-18 13:15:00,5.1656,5.16616,5.16505,5.16607,15000000.0
2009-12-18 13:16:00,5.16615,5.16645,5.16515,5.16624,15000000.0
2009-12-18 13:17:00,5.16724,5.16725,5.16526,5.16632,17000000.0
2009-12-18 13:18:00,5.1657,5.16654,5.16539,5.16606,15000000.0
2009-12-18 13:19:00,5.16667,5.16667,5.16434,5.16499,15000000.0
2009-12-18 13:20:00,5.16362,5.16708,5.16362,5.16695,19000000.0
2009-12-18 13:21:00,5.1649,5.16592,5.16461,5.16592,10000000.0
2009-12-18 13:22:00,5.16625,5.1669,5.16559,5.16665,8000000.0
2009-12-18 13:23:00,5.16652,5.1668,5.1656,5.16644,15000000.0
2009-12-18 13:24:00,5.16662,5.16662,5.16504,5.16605,11000000.0
2009-12-18 13:25:00,5.16632,5.16676,5.16476,5.16676,9000000.0
2009-12-18 13:26:00,5.16723,5.16729,5.16588,5.16647,8000000.0
2009-12-18 13:27:00,5.16585,5.16714,5.16572,5.16681,15000000.0
2009-12-18 13:28:00,5.16706,5.16707,5.16545,5.16688,17000000.0
2009-12-18 13:29:00,5.1675,5.16771,5.16588,5.16677,11000000.0
2009-12-18 13:30:00,5.16747,5.16747,5.16529,5.16558,21000000.0
2009-12-18 13:31:00,5.16632,5.16667,5.16577,5.16651,11000000.0
2009-12-18 13:32:00,5.16608,5.16646,5.16545,5.16635,10000000.0
2009-12-18 13:33:00,5.16648,5.16739,5.16594,5.16708,8000000.0
2009-12-18 13:34:00,5.1667,5.16747,5.16566,5.16604,15000000.0
2009-12-18 13:35:00,5.16608,5.16714,5.16568,5.16568,13000000.0
2009-12-18 13:36:00,5.16685,5.16728,5.16634,5.16668,11000000.0
2009-12-18 13:37:00,5.16735,5.16864,5.16699,5.16864,8000000.0
2009-12-18 13:38:00,5.16869,5.16951,5.16732,5.16904,13000000.0
2009-12-18 13:39:00,5.16986,5.16986,5.16764,5.16817,7000000.0
2009-12-18 13:40:00,5.16805,5.16835,5.16676,5.16822,12000000.0
2009-12-18 13:41:00,5.167,5.16818,5.16676,5.16691,15000000.0
2009-12-18 13:42:00,5.16775,5.16787,5.16587,5.16771,22000000.0
2009-12-18 13:43:00,5.16663,5.16749,5.16605,5.16644,13000000.0
2009-12-18 13:44:00,5.16546,5.16601,5.16472,5.16575,14000000.0
2009-12-18 13:45:00,5.16505,5.167,5.16505,5.16669,7000000.0
2009-12-18 13:46:00,5.16576,5.16766,5.16576,5.16755,11000000.0
2009-12-18 13:47:00,5.16749,5.16787,5.1663,5.1663,11000000.0
2009-12-18 13:48:00,5.16733,5.16827,5.16677,5.16819,14000000.0
2009-12-18 13:49:00,5.16828,5.16868,5.16716,5.16868,13000000.0
2009-12-18 13:50:00,5.16841,5.16944,5.16751,5.16944,12000000.0
2009-12-18 13:51:00,5.16953,5.16979,5.16834,5.16979,11000000.0
2009-12-18 13:52:00,5.16984,5.16988,5.16819,5.16988,9000000.0
2009-12-18 13:53:00,5.16998,5.17102,5.16886,5.17102,11000000.0
2009-12-18 13:54:00,5.16984,5.17293,5.16984,5.17209,17000000.0
2009-12-18 13:55:00,5.17152,5.17165,5.17004,5.17068,22000000.0
2009-12-18 13:56:00,5.17012,5.17242,5.17012,5.17242,13000000.0
2009-12-18 13:57:00,5.17269,5.17284,5.17133,5.17133,19000000.0
2009-12-18 13:58:00,5.17226,5.17283,5.17126,5.17283,11000000.0
2009-12-18 13:59:00,5.17323,5.17387,5.17217,5.17353,7000000.0
2009-12-18 14:00:00,5.17399,5.17399,5.17213,5.17307,9000000.0
2009-12-18 14:01:00,5.17271,5.17395,5.17203,5.17395,7000000.0
2009-12-18 14:02:00,5.17381,5.17381,5.17159,5.17159,13000000.0
2009-12-18 14:03:00,5.17272,5.17298,5.17113,5.17113,17000000.0
2009-12-18 14:04:00,5.17178,5.17311,5.1709,5.17311,13000000.0
2009-12-18 14:05:00,5.17222,5.17269,5.17112,5.17202,8000000.0
2009-12-18 14:06:00,5.17313,5.17343,5.17222,5.17295,10000000.0
2009-12-18 14:07:00,5.1732,5.17368,5.17258,5.17353,10000000.0
2009-12-18 14:08:00,5.17328,5.17379,5.17228,5.17248,14000000.0
2009-12-18 14:09:00,5.17363,5.17534,5.17262,5.17524,16000000.0
2009-12-18 14:10:00,5.17661,5.17825,5.17575,5.17825,12000000.0
2009-12-18 14:11:00,5.17847,5.17867,5.1763,5.1785,14000000.0
2009-12-18 14:12:00,5.17832,5.18074,5.17735,5.18074,13000000.0
2009-12-18 14:13:00,5.18146,5.18158,5.17937,5.18102,11000000.0
2009-12-18 14:14:00,5.18122,5.18162,5.1794,5.18146,14000000.0
2009-12-18 14:15:00,5.17964,5.18147,5.17964,5.18059,11000000.0
2009-12-18 14:16:00,5.17984,5.18051,5.17903,5.17991,11000000.0
2009-12-18 14:17:00,5.17898,5.18027,5.17809,5.17809,14000000.0
2009-12-18 14:18:00,5.17824,5.17972,5.17781,5.17972,11000000.0
2009-12-18 14:19:00,5.17975,5.17975,5.17803,5.17869,8000000.0
2009-12-18 14:20:00,5.17901,5.17984,5.17812,5.17984,10000000.0
2009-12-18 14:21:00,5.17879,5.17967,5.17749,5.17912,14000000.0
2009-12-18 14:22:00,5.17796,5.17988,5.17762,5.17988,17000000.0
2009-12-18 14:23:00,5.17982,5.18096,5.17916,5.18083,8000000.0
2009-12-18 14:24:00,5.18027,5.18198,5.17954,5.18181,16000000.0
2009-12-18 14:25:00,5.18114,5.18114,5.17904,5.18093,11000000.0
2009-12-18 14:26:00,5.18098,5.18098,5.17912,5.17974,14000000.0
2009-12-18 14:27:00,5.18009,5.18098,5.17932,5.18047,8000000.0
2009-12-18 14:28:00,5.18016,5.18016,5.17623,5.17782,11000000.0
2009-12-18 14:29:00,5.17744,5.17763,5.17596,5.17721,11000000.0
2009-12-18 14:30:00,5.17716,5.17844,5.17607,5.17753,14000000.0
2009-12-18 14:31:00,5.17797,5.17867,5.1766,5.17811,15000000.0
2009-12-18 14:32:00,5.17739,5.17846,5.17702,5.17826,9000000.0
2009-12-18 14:33:00,5.17914,5.17939,5.1773,5.1773,12000000.0
2009-12-18 14:34:00,5.17844,5.18088,5.17738,5.18088,12000000.0
2009-12-18 14:35:00,5.18126,5.18302,5.18059,5.18269,18000000.0
2009-12-18 14:36:00,5.18341,5.18341,5.18132,5.18186,12000000.0
2009-12-18 14:37:00,5.18179,5.18242,5.18061,5.18207,12000000.0
2009-12-18 14:38:00,5.18111,5.18166,5.17915,5.18013,24000000.0
2009-12-18 14:39:00,5.18172,5.18172,5.18018,5.18018,12000000.0
2009-12-18 14:40:00,5.18095,5.18166,5.17968,5.17968,15000000.0
2009-12-18 14:41:00,5.18038,5.18104,5.17942,5.18055,17000000.0
2009-12-18 14:42:00,5.17967,5.18119,5.17967,5.18056,15000000.0
2009-12-18 14:43:00,5.1807,5.18147,5.17956,5.18147,9000000.0
2009-12-18 14:44:00,5.18031,5.18114,5.17989,5.18111,7000000.0
2009-12-18 14:45:00,5.17982,5.18048,5.1775,5.17844,17000000.0
2009-12-18 14:46:00,5.1783,5.1783,5.17635,5.17649,14000000.0
2009-12-18 14:47:00,5.17717,5.17839,5.17595,5.17802,16000000.0
2009-12-18 14:48:00,5.1792,5.1792,5.17589,5.17726,12000000.0
2009-12-18 14:49:00,5.17609,5.17609,5.17458,5.1753,20000000.0
2009-12-18 14:50:00,5.1766,5.17683,5.17454,5.17454,12000000.0
2009-12-18 14:51:00,5.17627,5.17711,5.17514,5.17711,12000000.0
2009-12-18 14:52:00,5.17736,5.17736,5.1758,5.17664,22000000.0
2009-12-18 14:53:00,5.17682,5.17714,5.17626,5.17707,17000000.0
2009-12-18 14:54:00,5.17822,5.17936,5.17746,5.17846,14000000.0
2009-12-18 14:55:00,5.17882,5.1812,5.17882,5.17959,20000000.0
2009-12-18 14:56:00,5.18033,5.18388,5.18009,5.18264,22000000.0
2009-12-18 14:57:00,5.1822,5.18278,5.18168,5.1821,10000000.0
2009-12-18 14:58:00,5.18418,5.18542,5.18239,5.185,17000000.0
2009-12-18 14:59:00,5.18371,5.18442,5.18315,5.18435,12000000.0
2009-12-18 15:00:00,5.18556,5.18594,5.18418,5.1854,14000000.0
2009-12-18 15:01:00,5.18543,5.1864,5.18361,5.18431,16000000.0
2009-12-18 15:02:00,5.185,5.18562,5.18406,5.18562,13000000.0
2009-12-18 15:03:00,5.18444,5.18444,5.18331,5.18357,7000000.0
2009-12-18 15:04:00,5.18206,5.18368,5.18196,5.18351,12000000.0
2009-12-18 15:05:00,5.18389,5.18431,5.18197,5.18406,20000000.0
2009-12-18 15:06:00,5.18366,5.18503,5.1835,5.18503,9000000.0
2009-12-18 15:07:00,5.18494,5.18494,5.18351,5.18493,9000000.0
2009-12-18 15:08:00,5.18436,5.1844,5.18221,5.18346,14000000.0
2009-12-18 15:09:00,5.18391,5.18391,5.18223,5.18223,14000000.0
2009-12-18 15:10:00,5.18259,5.18391,5.18199,5.18267,15000000.0
2009-12-18 15:11:00,5.18299,5.18305,5.18218,5.1826,10000000.0
2009-12-18 15:12:00,5.1827,5.1835,5.18256,5.18256,10000000.0
2009-12-18 15:13:00,5.18246,5.18462,5.18246,5.18287,20000000.0
2009-12-18 15:14:00,5.18471,5.18477,5.18395,5.18428,10000000.0
2009-12-18 15:15:00,5.18446,5.18533,5.18347,5.18478,13000000.0
2009-12-18 15:16:00,5.18357,5.18436,5.18271,5.18425,11000000.0
2009-12-18 15:17:00,5.18305,5.18368,5.18172,5.18172,17000000.0
2009-12-18 15:18:00,5.18185,5.18185,5.18035,5.1809,11000000.0
2009-12-18 15:19:00,5.18151,5.18287,5.18097,5.18177,18000000.0
2009-12-18 15:20:00,5.1817,5.18296,5.18113,5.18266,14000000.0
2009-12-18 15:21:00,5.18211,5.1827,5.18103,5.18226,15000000.0
2009-12-18 15:22:00,5.1825,5.1825,5.18049,5.18157,8000000.0
2009-12-18 15:23:00,5.18172,5.18249,5.18048,5.18243,15000000.0
2009-12-18 15:24:00,5.18206,5.18256,5.18066,5.18194,12000000.0
2009-12-18 15:25:00,5.18223,5.18233,5.18024,5.18093,12000000.0
2009-12-18 15:26:00,5.18179,5.18183,5.18005,5.18174,15000000.0
2009-12-18 15:27:00,5.17976,5.18103,5.1793,5.1793,12000000.0
2009-12-18 15:28:00,5.1805,5.18072,5.17916,5.18059,12000000.0
2009-12-18 15:29:00,5.18006,5.18087,5.17892,5.18087,10000000.0
2009-12-18 15:30:00,5.18049,5.18184,5.1802,5.18125,12000000.0
2009-12-18 15:31:00,5.18056,5.18217,5.18034,5.18195,19000000.0
2009-12-18 15:32:00,5.1808,5.1808,5.17884,5.17901,7000000.0
2009-12-18 15:33:00,5.1791,5.1805,5.17837,5.17941,7000000.0
2009-12-18 15:34:00,5.17939,5.18206,5.17939,5.1817,12000000.0
2009-12-18 15:35:00,5.18155,5.18255,5.18051,5.18205,17000000.0
2009-12-18 15:36:00,5.18331,5.18426,5.1816,5.18426,11000000.0
2009-12-18 15:37:00,5.1846,5.1846,5.18213,5.18352,14000000.0
2009-12-18 15:38:00,5.18223,5.18403,5.18182,5.18206,20000000.0
2009-12-18 15:39:00,5.18354,5.18557,5.18354,5.18557,8000000.0
2009-12-18 15:40:00,5.18539,5.18585,5.18448,5.18448,11000000.0
2009-12-18 15:41:00,5.18647,5.18712,5.18465,5.18582,10000000.0
2009-12-18 15:42:00,5.1867,5.18781,5.18609,5.18726,13000000.0
2009-12-18 15:43:00,5.1869,5.18714,5.1858,5.18672,14000000.0
2009-12-18 15:44:00,5.18605,5.18683,5.18562,5.18683,8000000.0
2009-12-18 15:45:00,5.18593,5.18693,5.18557,5.18588,10000000.0
2009-12-18 15:46:00,5.18565,5.188,5.18565,5.1869,12000000.0
2009-12-18 15:47:00,5.18669,5.18767,5.1858,5.18654,18000000.0
2009-12-18 15:48:00,5.1878,5.18795,5.1862,5.18678,9000000.0
2009-12-18 15:49:00,5.18686,5.18719,5.18523,5.18708,14000000.0
2009-12-18 15:50:00,5.18635,5.18635,5.18465,5.18488,18000000.0
2009-12-18 15:51:00,5.18332,5.18525,5.18322,5.1847,8000000.0
2009-12-18 15:52:00,5.18518,5.18622,5.18505,5.18604,11000000.0
2009-12-18 15:53:00,5.18546,5.18605,5.18488,5.18584,15000000.0
2009-12-18 15:54:00,5.18626,5.18632,5.1853,5.18594,9000000.0
2009-12-18 15:55:00,5.18623,5.18639,5.18523,5.18593,9000000.0
2009-12-18 15:56:00,5.18549,5.18687,5.18533,5.18542,11000000.0
2009-12-18 15:57:00,5.18573,5.18755,5.18572,5.18755,15000000.0
2009-12-18 15:58:00,5.18829,5.19004,5.18655,5.19002,13000000.0
2009-12-18 15:59:00,5.19031,5.19141,5.18883,5.19049,15000000.0
2009-12-18 16:00:00,5.19199,5.19199,5.18986,5.18986,11000000.0
2009-12-18 16:01:00,5.1913,5.19295,5.19051,5.19195,14000000.0
2009-12-18 16:02:00,5.19021,5.19172,5.18993,5.19117,11000000.0
2009-12-18 16:03:00,5.19131,5.19131,5.18933,5.18984,8000000.0
2009-12-18 16:04:00,5.18937,5.19026,5.18879,5.19025,8000000.0
2009-12-18 16:05:00,5.1901,5.1901,5.18899,5.18935,8000000.0
2009-12-18 16:06:00,5.19005,5.19153,5.18875,5.19004,16000000.0
2009-12-18 16:07:00,5.18996,5.18996,5.18848,5.18981,18000000.0
2009-12-18 16:08:00,5.18931,5.18931,5.18715,5.18805,14000000.0
2009-12-18 16:09:00,5.18769,5.18853,5.18607,5.18779,12000000.0
2009-12-18 16:10:00,5.18845,5.18845,5.18529,5.18737,10000000.0
2009-12-18 16:11:00,5.18774,5.18833,5.18648,5.1877,13000000.0
2009-12-18 16:12:00,5.18776,5.18859,5.18678,5.18794,16000000.0
2009-12-18 16:13:00,5.1878,5.18897,5.18682,5.18897,7000000.0
2009-12-18 16:14:00,5.18857,5.18857,5.18648,5.18819,16000000.0
2009-12-18 16:15:00,5.18858,5.18858,5.18644,5.18655,15000000.0
2009-12-18 16:16:00,5.18699,5.18737,5.1859,5.18728,17000000.0
2009-12-18 16:17:00,5.18705,5.18705,5.18614,5.18661,10000000.0
2009-12-18 16:18:00,5.1866,5.18679,5.18524,5.18679,10000000.0
2009-12-18 16:19:00,5.18569,5.18635,5.18412,5.18492,12000000.0
2009-12-18 16:20:00,5.18526,5.18544,5.18369,5.18481,11000000.0
2009-12-18 16:21:00,5.18434,5.1846,5.18316,5.18348,8000000.0
2009-12-18 16:22:00,5.18469,5.18501,5.18358,5.18401,16000000.0
2009-12-18 16:23:00,5.18486,5.1854,5.18393,5.1854,11000000.0
2009-12-18 16:24:00,5.18578,5.18612,5.18379,5.18612,14000000.0
2009-12-18 16:25:00,5.18594,5.186,5.18466,5.18526,13000000.0
2009-12-18 16:26:00,5.18566,5.18647,5.18463,5.18542,16000000.0
2009-12-18 16:27:00,5.18553,5.18569,5.18391,5.1851,20000000.0
2009-12-18 16:28:00,5.18631,5.18631,5.18393,5.18443,12000000.0
2009-12-18 16:29:00,5.18504,5.18522,5.18378,5.18522,13000000.0
2009-12-18 16:30:00,5.18544,5.18593,5.18402,5.18593,17000000.0
2009-12-18 16:31:00,5.18473,5.18581,5.18416,5.18516,13000000.0
2009-12-18 16:32:00,5.18526,5.18622,5.18509,5.18596,10000000.0
2009-12-18 16:33:00,5.18579,5.18606,5.18391,5.18412,15000000.0
2009-12-18 16:34:00,5.18452,5.18452,5.18339,5.18365,9000000.0
2009-12-18 16:35:00,5.18519,5.18552,5.18367,5.18428,18000000.0
2009-12-18 16:36:00,5.18395,5.18495,5.18338,5.18495,8000000.0
2009-12-18 16:37:00,5.18508,5.18509,5.18289,5.18289,22000000.0
2009-12-18 16:38:00,5.18385,5.18489,5.18333,5.18489,14000000.0
2009-12-18 16:39:00,5.18397,5.18407,5.18095,5.18095,14000000.0
2009-12-18 16:40:00,5.18209,5.18337,5.18185,5.18219,17000000.0
2009-12-18 16:41:00,5.18201,5.18263,5.18093,5.18263,9000000.0
2009-12-18 16:42:00,5.18223,5.18294,5.18142,5.18236,13000000.0
2009-12-18 16:43:00,5.18322,5.18322,5.18081,5.18197,13000000.0
2009-12-18 16:44:00,5.18029,5.1812,5.17977,5.18045,11000000.0
2009-12-18 16:45:00,5.18001,5.18082,5.17883,5.18082,18000000.0
2009-12-18 16:46:00,5.18034,5.18095,5.17866,5.18095,11000000.0
2009-12-18 16:47:00,5.18048,5.18076,5.17705,5.17968,15000000.0
2009-12-18 16:48:00,5.17909,5.17965,5.17836,5.17889,7000000.0
2009-12-18 16:49:00,5.17874,5.17977,5.17781,5.17964,16000000.0
2009-12-18 16:50:00,5.18016,5.1808,5.17912,5.1808,9000000.0
2009-12-18 16:51:00,5.18041,5.18209,5.17972,5.18091,22000000.0
2009-12-18 16:52:00,5.1809,5.18112,5.17946,5.18074,11000000.0
2009-12-18 16:53:00,5.18072,5.18193,5.17926,5.18193,12000000.0
2009-12-18 16:54:00,5.18152,5.18257,5.18043,5.18235,17000000.0
2009-12-18 16:55:00,5.18077,5.18187,5.17971,5.18043,15000000.0
2009-12-18 16:56:00,5.17891,5.17997,5.17863,5.17863,11000000.0
2009-12-18 16:57:00,5.17961,5.17969,5.17794,5.17968,8000000.0
2009-12-18 16:58:00,5.17972,5.18002,5.17811,5.17966,12000000.0
2009-12-18 16:59:00,5.17847,5.18059,5.17847,5.18006,15000000.0
2009-12-18 17:00:00,5.18053,5.18179,5.17918,5.18179,10000000.0
2009-12-18 17:01:00,5.18205,5.18205,5.17882,5.17966,10000000.0
2009-12-18 17:02:00,5.1788,5.17887,5.17649,5.17649,8000000.0
2009-12-18 17:03:00,5.17708,5.1781,5.17642,5.1781,11000000.0
2009-12-18 17:04:00,5.17807,5.17807,5.17647,5.17771,10000000.0
2009-12-18 17:05:00,5.17813,5.17813,5.17625,5.17748,18000000.0
2009-12-18 17:06:00,5.17802,5.17851,5.17733,5.178,9000000.0
2009-12-18 17:07:00,5.17832,5.17911,5.17697,5.17911,20000000.0
2009-12-18 17:08:00,5.17834,5.17917,5.17761,5.17917,11000000.0
2009-12-18 17:09:00,5.17981,5.18012,5.17819,5.17994,14000000.0
2009-12-18 17:10:00,5.18017,5.18017,5.17796,5.17815,10000000.0
2009-12-18 17:11:00,5.17861,5.1797,5.17737,5.17737,12000000.0
2009-12-18 17:12:00,5.17872,5.17872,5.17768,5.17806,7000000.0
2009-12-18 17:13:00,5.1783,5.17907,5.17746,5.17907,13000000.0
2009-12-18 17:14:00,5.17925,5.17944,5.17735,5.17944,13000000.0
2009-12-18 17:15:00,5.17721,5.17877,5.17719,5.17834,12000000.0
2009-12-18 17:16:00,5.17696,5.17861,5.17695,5.17754,13000000.0
2009-12-18 17:17:00,5.17944,5.17944,5.1778,5.17866,12000000.0
2009-12-18 17:18:00,5.17845,5.17926,5.17764,5.17802,15000000.0
2009-12-18 17:19:00,5.17831,5.1804,5.17831,5.1804,10000000.0
2009-12-18 17:20:00,5.17887,5.18139,5.17887,5.18139,13000000.0
2009-12-18 17:21:00,5.18106,5.18621,5.18029,5.18621,17000000.0
2009-12-18 17:22:00,5.18633,5.18975,5.18518,5.1894,15000000.0
2009-12-18 17:23:00,5.19084,5.19111,5.18814,5.18931,10000000.0
2009-12-18 17:24:00,5.18938,5.19026,5.18776,5.19026,17000000.0
2009-12-18 17:25:00,5.19054,5.19122,5.18942,5.18976,11000000.0
2009-12-18 17:26:00,5.19135,5.19231,5.18953,5.192,12000000.0
2009-12-18 17:27:00,5.19275,5.19314,5.19114,5.19314,9000000.0
2009-12-18 17:28:00,5.19308,5.19379,5.19121,5.19242,16000000.0
2009-12-18 17:29:00,5.1919,5.19192,5.19061,5.19172,9000000.0
2009-12-18 17:30:00,5.19219,5.19316,5.19179,5.1929,11000000.0
2009-12-18 17:31:00,5.19239,5.19309,5.1911,5.19253,13000000.0
2009-12-18 17:32:00,5.19304,5.19304,5.19101,5.19274,13000000.0
2009-12-18 17:33:00,5.19279,5.1929,5.1917,5.1917,11000000.0
2009-12-18 17:34:00,5.1917,5.19294,5.19101,5.19101,12000000.0
2009-12-18 17:35:00,5.19193,5.1931,5.19154,5.19163,13000000.0
2009-12-18 17:36:00,5.1916,5.19325,5.19139,5.19263,14000000.0
2009-12-18 17:37:00,5.19316,5.19316,5.19084,5.1909,10000000.0
2009-12-18 17:38:00,5.19215,5.19286,5.19105,5.19286,7000000.0
2009-12-18 17:39:00,5.19291,5.19371,5.19131,5.19306,16000000.0
2009-12-18 17:40:00,5.19381,5.19381,5.1917,5.19331,17000000.0
2009-12-18 17:41:00,5.19192,5.19569,5.19192,5.19569,16000000.0
2009-12-18 17:42:00,5.19572,5.20212,5.19572,5.20145,16000000.0
2009-12-18 17:43:00,5.20174,5.20174,5.19691,5.19898,17000000.0
2009-12-18 17:44:00,5.19766,5.19878,5.19707,5.19763,8000000.0
2009-12-18 17:45:00,5.1984,5.19922,5.19625,5.19896,11000000.0
2009-12-18 17:46:00,5.1981,5.20011,5.19742,5.19935,9000000.0
2009-12-18 17:47:00,5.19956,5.20029,5.19801,5.19989,19000000.0
2009-12-18 17:48:00,5.20012,5.20204,5.19794,5.20131,16000000.0
2009-12-18 17:49:00,5.20262,5.20686,5.20207,5.20686,15000000.0
2009-12-18 17:50:00,5.20758,5.20821,5.20687,5.20821,11000000.0
2009-12-18 17:51:00,5.2075,5.20807,5.20614,5.20783,9000000.0
2009-12-18 17:52:00,5.20745,5.20745,5.20611,5.20744,11000000.0
2009-12-18 17:53:00,5.20731,5.20815,5.20635,5.20815,9000000.0
2009-12-18 17:54:00,5.20808,5.20854,5.20611,5.20691,10000000.0
2009-12-18 17:55:00,5.20555,5.20606,5.20496,5.20579,10000000.0
2009-12-18 17:56:00,5.20636,5.20636,5.20387,5.20485,16000000.0
2009-12-18 17:57:00,5.20611,5.20639,5.20391,5.20498,14000000.0
2009-12-18 17:58:00,5.20468,5.20494,5.20339,5.20438,24000000.0
2009-12-18 17:59:00,5.20481,5.20695,5.20392,5.20695,11000000.0
2009-12-18 18:00:00,5.20708,5.2074,5.2061,5.20679,10000000.0
2009-12-18 18:01:00,5.20621,5.20646,5.20369,5.20619,14000000.0
2009-12-18 18:02:00,5.20568,5.20606,5.20424,5.20542,12000000.0
2009-12-18 18:03:00,5.20511,5.20635,5.20463,5.20559,17000000.0
2009-12-18 18:04:00,5.20616,5.20616,5.20353,5.20353,15000000.0
2009-12-18 18:05:00,5.20479,5.20623,5.20357,5.20594,15000000.0
2009-12-18 18:06:00,5.20683,5.20799,5.20542,5.20799,15000000.0
2009-12-18 18:07:00,5.20742,5.20852,5.20642,5.20706,16000000.0
2009-12-18 18:08:00,5.20803,5.20917,5.20732,5.20733,16000000.0
2009-12-18 18:09:00,5.20885,5.20949,5.20687,5.20783,12000000.0
2009-12-18 18:10:00,5.20873,5.20873,5.20548,5.20718,17000000.0
2009-12-18 18:11:00,5.20721,5.20843,5.20636,5.20636,16000000.0
2009-12-18 18:12:00,5.20694,5.20824,5.20606,5.20606,13000000.0
2009-12-18 18:13:00,5.20753,5.20792,5.20608,5.20788,17000000.0
2009-12-18 18:14:00,5.20785,5.20873,5.20669,5.20809,13000000.0
2009-12-18 18:15:00,5.20792,5.20959,5.20764,5.20956,13000000.0
2009-12-18 18:16:00,5.20975,5.21111,5.20847,5.21097,15000000.0
2009-12-18 18:17:00,5.21186,5.21193,5.21054,5.21125,16000000.0
2009-12-18 18:18:00,5.21204,5.21204,5.21013,5.2116,18000000.0
2009-12-18 18:19:00,5.21059,5.21073,5.20783,5.20895,12000000.0
2009-12-18 18:20:00,5.20681,5.20876,5.20645,5.20876,16000000.0
2009-12-18 18:21:00,5.20762,5.20814,5.20609,5.20743,19000000.0
2009-12-18 18:22:00,5.20785,5.2081,5.20622,5.20691,20000000.0
2009-12-18 18:23:00,5.20751,5.20751,5.20492,5.20634,16000000.0
2009-12-18 18:24:00,5.206,5.206,5.2041,5.20577,14000000.0
2009-12-18 18:25:00,5.2055,5.20613,5.20392,5.20572,18000000.0
2009-12-18 18:26:00,5.2049,5.2051,5.20391,5.2051,9000000.0
2009-12-18 18:27:00,5.20501,5.2053,5.20332,5.20509,16000000.0
2009-12-18 18:28:00,5.20484,5.20484,5.20282,5.20412,11000000.0
2009-12-18 18:29:00,5.20304,5.20499,5.20304,5.20499,15000000.0
2009-12-18 18:30:00,5.20396,5.20459,5.20285,5.20372,14000000.0
2009-12-18 18:31:00,5.20324,5.20538,5.20271,5.20538,19000000.0
2009-12-18 18:32:00,5.20437,5.20516,5.20229,5.20229,13000000.0
2009-12-18 18:33:00,5.20481,5.20481,5.20332,5.20348,13000000.0
2009-12-18 18:34:00,5.20328,5.20402,5.20269,5.20302,9000000.0
2009-12-18 18:35:00,5.20328,5.20396,5.20265,5.20392,14000000.0
2009-12-18 18:36:00,5.2039,5.20423,5.20261,5.20261,12000000.0
2009-12-18 18:37:00,5.20356,5.2041,5.20236,5.20386,13000000.0
2009-12-18 18:38:00,5.20468,5.20511,5.20359,5.20481,17000000.0
2009-12-18 18:39:00,5.20502,5.20502,5.20305,5.20486,18000000.0
2009-12-18 18:40:00,5.20514,5.20678,5.20405,5.20588,14000000.0
2009-12-18 18:41:00,5.20643,5.20643,5.2039,5.20519,18000000.0
2009-12-18 18:42:00,5.20626,5.20708,5.20511,5.20617,14000000.0
2009-12-18 18:43:00,5.20648,5.20681,5.20439,5.2059,14000000.0
2009-12-18 18:44:00,5.20529,5.20737,5.20529,5.20647,12000000.0
2009-12-18 18:45:00,5.20599,5.20786,5.20599,5.20661,17000000.0
2009-12-18 18:46:00,5.20755,5.20875,5.20639,5.20875,15000000.0
2009-12-18 18:47:00,5.2074,5.20829,5.20653,5.20698,16000000.0
2009-12-18 18:48:00,5.20608,5.20746,5.2056,5.20625,11000000.0
2009-12-18 18:49:00,5.20651,5.20651,5.20436,5.20516,8000000.0
2009-12-18 18:50:00,5.20372,5.20524,5.20331,5.20523,16000000.0
2009-12-18 18:51:00,5.20572,5.20623,5.204,5.20623,19000000.0
2009-12-18 18:52:00,5.20607,5.20669,5.20482,5.20563,10000000.0
2009-12-18 18:53:00,5.20587,5.20645,5.20531,5.20631,10000000.0
2009-12-18 18:54:00,5.20639,5.20639,5.20484,5.20538,11000000.0
2009-12-18 18:55:00,5.20594,5.20604,5.20434,5.20479,8000000.0
2009-12-18 18:56:00,5.20361,5.20522,5.20314,5.20497,16000000.0
2009-12-18 18:57:00,5.20457,5.20478,5.20325,5.20391,8000000.0
2009-12-18 18:58:00,5.20475,5.20475,5.20299,5.20316,13000000.0
2009-12-18 18:59:00,5.20493,5.20523,5.2037,5.20523,17000000.0
2009-12-18 19:00:00,5.20455,5.20486,5.20362,5.20486,13000000.0
2009-12-18 19:01:00,5.20445,5.20493,5.2034,5.20492,12000000.0
2009-12-18 19:02:00,5.20412,5.20559,5.20318,5.20477,16000000.0
2009-12-18 19:03:00,5.20429,5.20465,5.20205,5.20465,17000000.0
2009-12-18 19:04:00,5.20477,5.20477,5.20285,5.20311,12000000.0
2009-12-18 19:05:00,5.20307,5.20454,5.20281,5.20281,17000000.0
2009-12-18 19:06:00,5.20446,5.20475,5.20333,5.20419,7000000.0
2009-12-18 19:07:00,5.20398,5.20502,5.20314,5.20451,20000000.0
2009-12-18 19:08:00,5.20437,5.20541,5.20361,5.20486,21000000.0
2009-12-18 19:09:00,5.20467,5.2053,5.20346,5.20423,16000000.0
2009-12-18 19:10:00,5.20514,5.20514,5.20296,5.20396,14000000.0
2009-12-18 19:11:00,5.20142,5.2035,5.20123,5.2035,12000000.0
2009-12-18 19:12:00,5.20348,5.20348,5.2012,5.20268,18000000.0
2009-12-18 19:13:00,5.20352,5.2039,5.20249,5.20261,14000000.0
2009-12-18 19:14:00,5.20245,5.20408,5.20195,5.20292,18000000.0
2009-12-18 19:15:00,5.20251,5.20289,5.20023,5.20023,9000000.0
2009-12-18 19:16:00,5.19974,5.20166,5.19974,5.20012,12000000.0
2009-12-18 19:17:00,5.20051,5.2017,5.20004,5.20118,14000000.0
2009-12-18 19:18:00,5.19986,5.20066,5.19803,5.19916,16000000.0
2009-12-18 19:19:00,5.19887,5.19921,5.19818,5.19921,7000000.0
2009-12-18 19:20:00,5.19741,5.1989,5.19741,5.19875,8000000.0
2009-12-18 19:21:00,5.19751,5.19952,5.19751,5.1993,18000000.0
2009-12-18 19:22:00,5.19813,5.20067,5.19813,5.20067,9000000.0
2009-12-18 19:23:00,5.19972,5.20105,5.19893,5.19962,10000000.0
2009-12-18 19:24:00,5.20013,5.20058,5.19926,5.20038,11000000.0
2009-12-18 19:25:00,5.2005,5.20069,5.19869,5.19877,17000000.0
2009-12-18 19:26:00,5.19942,5.20006,5.19867,5.19966,11000000.0
2009-12-18 19:27:00,5.1999,5.20069,5.1989,5.19908,13000000.0
2009-12-18 19:28:00,5.20018,5.20149,5.19929,5.20075,10000000.0
2009-12-18 19:29:00,5.20111,5.20143,5.20003,5.20073,11000000.0
2009-12-18 19:30:00,5.19985,5.20137,5.19976,5.20002,12000000.0
2009-12-18 19:31:00,5.19972,5.20067,5.19961,5.20025,8000000.0
2009-12-18 19:32:00,5.20151,5.2017,5.20031,5.20162,11000000.0
2009-12-18 19:33:00,5.20216,5.20261,5.20016,5.20025,13000000.0
2009-12-18 19:34:00,5.20118,5.20171,5.20019,5.20079,12000000.0
2009-12-18 19:35:00,5.20099,5.20148,5.20002,5.20132,13000000.0
2009-12-18 19:36:00,5.20113,5.20206,5.19982,5.20106,12000000.0
2009-12-18 19:37:00,5.20123,5.20123,5.1991,5.19913,8000000.0
2009-12-18 19:38:00,5.19993,5.2001,5.19879,5.19948,20000000.0
2009-12-18 19:39:00,5.19922,5.19992,5.19875,5.19957,11000000.0
2009-12-18 19:40:00,5.19917,5.19953,5.19811,5.19811,11000000.0
2009-12-18 19:41:00,5.19954,5.19954,5.19834,5.19906,9000000.0
2009-12-18 19:42:00,5.19959,5.20045,5.19959,5.20043,10000000.0
2009-12-18 19:43:00,5.19928,5.20007,5.19827,5.19858,14000000.0
2009-12-18 19:44:00,5.1987,5.1996,5.1979,5.19824,15000000.0
2009-12-18 19:45:00,5.19844,5.19876,5.19644,5.19762,12000000.0
2009-12-18 19:46:00,5.19715,5.19715,5.19601,5.19635,11000000.0
2009-12-18 19:47:00,5.19634,5.19634,5.1935,5.1935,10000000.0
2009-12-18 19:48:00,5.1937,5.19608,5.1937,5.19488,9000000.0
2009-12-18 19:49:00,5.19344,5.19494,5.19307,5.19386,16000000.0
2009-12-18 19:50:00,5.19347,5.19347,5.19145,5.19231,10000000.0
2009-12-18 19:51:00,5.19246,5.19272,5.1912,5.19204,11000000.0
2009-12-18 19:52:00,5.19117,5.19325,5.19117,5.19311,19000000.0
2009-12-18 19:53:00,5.1928,5.19286,5.19174,5.19286,19000000.0
2009-12-18 19:54:00,5.1931,5.1931,5.19153,5.19246,14000000.0
2009-12-18 19:55:00,5.19301,5.19395,5.19246,5.19395,16000000.0
2009-12-18 19:56:00,5.19408,5.19441,5.19258,5.19359,12000000.0
2009-12-18 19:57:00,5.19376,5.19425,5.1926,5.19288,14000000.0
2009-12-18 19:58:00,5.19365,5.19457,5.19249,5.19249,13000000.0
2009-12-18 19:59:00,5.19416,5.19422,5.19252,5.194,10000000.0
2009-12-18 20:00:00,5.19297,5.19365,5.19162,5.19365,15000000.0
2009-12-18 20:01:00,5.19421,5.19421,5.1923,5.19337,14000000.0
2009-12-18 20:02:00,5.19359,5.19431,5.19332,5.19376,8000000.0
2009-12-18 20:03:00,5.19399,5.19452,5.19293,5.19293,13000000.0
2009-12-18 20:04:00,5.19397,5.19457,5.19283,5.1935,12000000.0
2009-12-18 20:05:00,5.19246,5.19358,5.19246,5.19334,11000000.0
2009-12-18 20:06:00,5.19407,5.19512,5.19371,5.19398,10000000.0
2009-12-18 20:07:00,5.19417,5.19433,5.19235,5.19433,13000000.0
2009-12-18 20:08:00,5.19268,5.19411,5.1925,5.19332,16000000.0
2009-12-18 20:09:00,5.19409,5.19409,5.19301,5.19343,17000000.0
2009-12-18 20:10:00,5.1939,5.1939,5.19257,5.19336,10000000.0
2009-12-18 20:11:00,5.19287,5.1935,5.19183,5.19183,13000000.0
2009-12-18 20:12:00,5.19315,5.19315,5.19142,5.19303,15000000.0
2009-12-18 20:13:00,5.19325,5.19405,5.19205,5.19386,13000000.0
2009-12-18 20:14:00,5.1944,5.19452,5.19312,5.19389,8000000.0
2009-12-18 20:15:00,5.19442,5.19442,5.19276,5.19341,10000000.0
2009-12-18 20:16:00,5.19372,5.19482,5.19356,5.1945,14000000.0
2009-12-18 20:17:00,5.19556,5.19631,5.19483,5.19566,13000000.0
2009-12-18 20:18:00,5.19598,5.1962,5.19511,5.19523,7000000.0
2009-12-18 20:19:00,5.1961,5.19641,5.19552,5.19567,11000000.0
2009-12-18 20:20:00,5.19547,5.19734,5.19547,5.19627,19000000.0
2009-12-18 20:21:00,5.19781,5.19782,5.1963,5.19779,11000000.0
2009-12-18 20:22:00,5.19743,5.19743,5.1957,5.1957,11000000.0
2009-12-18 20:23:00,5.19737,5.19737,5.19474,5.19643,13000000.0
2009-12-18 20:24:00,5.19559,5.19643,5.19471,5.19597,9000000.0
2009-12-18 20:25:00,5.19647,5.19749,5.19573,5.19634,18000000.0
2009-12-18 20:26:00,5.19596,5.19675,5.19515,5.19525,7000000.0
2009-12-18 20:27:00,5.19447,5.19716,5.19447,5.19637,9000000.0
2009-12-18 20:28:00,5.1966,5.19696,5.19496,5.19632,13000000.0
2009-12-18 20:29:00,5.19566,5.19643,5.19515,5.19631,14000000.0
2009-12-18 20:30:00,5.19572,5.19646,5.19499,5.19572,16000000.0
2009-12-18 20:31:00,5.19578,5.19616,5.19461,5.1957,22000000.0
2009-12-18 20:32:00,5.19477,5.19724,5.19477,5.19574,12000000.0
2009-12-18 20:33:00,5.19619,5.19754,5.19557,5.19557,13000000.0
2009-12-18 20:34:00,5.19635,5.19719,5.19576,5.19604,15000000.0
2009-12-18 20:35:00,5.19756,5.19801,5.19602,5.19801,16000000.0
2009-12-18 20:36:00,5.19776,5.1981,5.19663,5.19663,15000000.0
2009-12-18 20:37:00,5.19709,5.19765,5.19611,5.19668,14000000.0
2009-12-18 20:38:00,5.19708,5.19741,5.19571,5.19571,13000000.0
2009-12-18 20:39:00,5.1962,5.19686,5.19519,5.19596,18000000.0
2009-12-18 20:40:00,5.19515,5.19657,5.1938,5.19523,14000000.0
2009-12-18 20:41:00,5.19522,5.19522,5.19293,5.19436,18000000.0
2009-12-18 20:42:00,5.19423,5.19473,5.1931,5.19441,12000000.0
2009-12-18 20:43:00,5.19469,5.19492,5.19361,5.19454,18000000.0
2009-12-18 20:44:00,5.19359,5.19524,5.19359,5.19517,18000000.0
2009-12-18 20:45:00,5.19354,5.19518,5.19353,5.19412,11000000.0
2009-12-18 20:46:00,5.19319,5.19428,5.19274,5.19275,18000000.0
2009-12-18 20:47:00,5.19305,5.19344,5.19181,5.19283,20000000.0
2009-12-18 20:48:00,5.19297,5.19313,5.19206,5.19272,17000000.0
2009-12-18 20:49:00,5.19252,5.19338,5.19164,5.19337,16000000.0
2009-12-18 20:50:00,5.19203,5.19383,5.19203,5.19258,8000000.0
2009-12-18 20:51:00,5.19355,5.19403,5.19319,5.19389,8000000.0
2009-12-18 20:52:00,5.19424,5.19535,5.19326,5.19535,12000000.0
2009-12-18 20:53:00,5.19432,5.19627,5.19432,5.1956,16000000.0
2009-12-18 20:54:00,5.19575,5.19658,5.19438,5.19438,15000000.0
2009-12-18 20:55:00,5.19501,5.19545,5.19398,5.19528,16000000.0
2009-12-18 20:56:00,5.19479,5.19515,5.19317,5.19317,7000000.0
2009-12-18 20:57:00,5.19354,5.19536,5.19354,5.19403,14000000.0
2009-12-18 20:58:00,5.19558,5.19565,5.19402,5.19565,10000000.0
2009-12-18 20:59:00,5.19428,5.19534,5.19428,5.19448,11000000.0
2009-12-18 21:00:00,5.19563,5.19634,5.19477,5.19634,14000000.0
2009-12-18 21:01:00,5.19589,5.19679,5.1949,5.1949,12000000.0
2009-12-18 21:02:00,5.19586,5.19632,5.19507,5.1961,17000000.0
2009-12-18 21:03:00,5.19619,5.19651,5.19514,5.19555,11000000.0
2009-12-18 21:04:00,5.1967,5.1967,5.19513,5.19513,10000000.0
2009-12-18 21:05:00,5.19587,5.19608,5.19496,5.19602,8000000.0
2009-12-18 21:06:00,5.19563,5.19597,5.19379,5.19379,13000000.0
2009-12-18 21:07:00,5.19516,5.19562,5.19431,5.19431,14000000.0
2009-12-18 21:08:00,5.19451,5.1949,5.19393,5.19393,8000000.0
2009-12-18 21:09:00,5.19438,5.19539,5.19354,5.19491,13000000.0
2009-12-18 21:10:00,5.19347,5.1951,5.19322,5.19426,17000000.0
2009-12-18 21:11:00,5.19471,5.19593,5.1941,5.19464,15000000.0
2009-12-18 21:12:00,5.19502,5.19585,5.19442,5.19576,11000000.0
2009-12-18 21:13:00,5.19545,5.19652,5.19438,5.19652,12000000.0
2009-12-18 21:14:00,5.19565,5.19607,5.19505,5.19607,14000000.0
2009-12-18 21:15:00,5.19455,5.19594,5.19432,5.19542,13000000.0
2009-12-18 21:16:00,5.19491,5.19549,5.19374,5.19502,12000000.0
2009-12-18 21:17:00,5.19461,5.19535,5.19363,5.19535,16000000.0
2009-12-18 21:18:00,5.19427,5.19482,5.19287,5.19287,15000000.0
2009-12-18 21:19:00,5.19448,5.19448,5.19269,5.1934,15000000.0
2009-12-18 21:20:00,5.19366,5.19433,5.19268,5.19433,8000000.0
2009-12-18 21:21:00,5.19376,5.19405,5.19242,5.19378,17000000.0
2009-12-18 21:22:00,5.1929,5.19373,5.19235,5.19272,11000000.0
2009-12-18 21:23:00,5.19228,5.19297,5.19126,5.19286,23000000.0
2009-12-18 21:24:00,5.19213,5.19257,5.19042,5.19207,13000000.0
2009-12-18 21:25:00,5.19124,5.19288,5.19124,5.19184,15000000.0
2009-12-18 21:26:00,5.19246,5.19297,5.19191,5.19275,10000000.0
2009-12-18 21:27:00,5.19379,5.19386,5.19154,5.19229,10000000.0
2009-12-18 21:28:00,5.19292,5.19292,5.19076,5.19076,13000000.0
2009-12-18 21:29:00,5.19079,5.19283,5.19079,5.19219,10000000.0
2009-12-18 21:30:00,5.19153,5.19303,5.19118,5.19128,16000000.0
2009-12-18 21:31:00,5.19248,5.1932,5.19162,5.19306,18000000.0
2009-12-18 21:32:00,5.19248,5.19251,5.19095,5.19095,15000000.0
2009-12-18 21:33:00,5.1924,5.1924,5.19086,5.19176,13000000.0
2009-12-18 21:34:00,5.19219,5.19261,5.19146,5.19204,9000000.0
2009-12-18 21:35:00,5.19208,5.19259,5.19161,5.19259,8000000.0
2009-12-18 21:36:00,5.19235,5.19353,5.19201,5.19348,18000000.0
2009-12-18 21:37:00,5.19132,5.19237,5.19033,5.19118,22000000.0
2009-12-18 21:38:00,5.19186,5.19191,5.19009,5.19009,9000000.0
2009-12-18 21:39:00,5.19068,5.19163,5.19068,5.1912,11000000.0
2009-12-18 21:40:00,5.19173,5.19229,5.19063,5.19229,19000000.0
2009-12-18 21:41:00,5.19181,5.19222,5.19126,5.19194,12000000.0
2009-12-18 21:42:00,5.19098,5.19181,5.1904,5.19101,11000000.0
2009-12-18 21:43:00,5.19228,5.19237,5.18959,5.19131,14000000.0
2009-12-18 21:44:00,5.19097,5.19115,5.1882,5.19024,13000000.0
2009-12-18 21:45:00,5.19004,5.19016,5.18861,5.18895,12000000.0
2009-12-18 21:46:00,5.1885,5.19057,5.1885,5.18941,14000000.0
2009-12-18 21:47:00,5.19055,5.19055,5.18835,5.18917,17000000.0
2009-12-18 21:48:00,5.18956,5.19035,5.18897,5.19028,16000000.0
2009-12-18 21:49:00,5.18982,5.19048,5.18871,5.18871,14000000.0
2009-12-18 21:50:00,5.1893,5.19075,5.18913,5.19005,13000000.0
2009-12-18 21:51:00,5.19048,5.19211,5.18985,5.19043,14000000.0
2009-12-18 21:52:00,5.19065,5.19212,5.19032,5.19149,17000000.0
2009-12-18 21:53:00,5.19167,5.19167,5.18946,5.19022,27000000.0
2009-12-18 21:54:00,5.19035,5.19096,5.18944,5.18966,10000000.0
2009-12-18 21:55:00,5.18967,5.19046,5.18913,5.1903,8000000.0
2009-12-18 21:56:00,5.1885,5.18968,5.18821,5.18925,16000000.0
2009-12-18 21:57:00,5.18909,5.18951,5.18751,5.18773,18000000.0
2009-12-18 21:58:00,5.18781,5.18886,5.18729,5.18849,18000000.0
2009-12-18 21:59:00,5.18854,5.19009,5.188,5.19004,17000000.0
2009-12-18 22:00:00,5.18879,5.18939,5.18633,5.18633,9000000.0
2009-12-18 22:01:00,5.18748,5.18824,5.18654,5.18694,22000000.0
2009-12-18 22:02:00,5.1875,5.18752,5.18577,5.18752,11000000.0
2009-12-18 22:03:00,5.18657,5.18689,5.18515,5.18577,16000000.0
2009-12-18 22:04:00,5.18488,5.18658,5.18488,5.18655,12000000.0
2009-12-18 22:05:00,5.1859,5.1859,5.1848,5.18481,7000000.0
2009-12-18 22:06:00,5.18524,5.18576,5.1846,5.18524,15000000.0
2009-12-18 22:07:00,5.18608,5.1865,5.18452,5.18552,19000000.0
2009-12-18 22:08:00,5.18555,5.18593,5.18441,5.18441,11000000.0
2009-12-18 22:09:00,5.185,5.18648,5.18473,5.18648,10000000.0
2009-12-18 22:10:00,5.18398,5.18621,5.18398,5.18621,10000000.0
2009-12-18 22:11:00,5.18492,5.18635,5.18438,5.18472,18000000.0
2009-12-18 22:12:00,5.18528,5.18557,5.18417,5.18417,11000000.0
2009-12-18 22:13:00,5.18427,5.18568,5.18386,5.18568,14000000.0
2009-12-18 22:14:00,5.18565,5.18655,5.18455,5.18455,24000000.0
2009-12-18 22:15:00,5.18566,5.18786,5.18494,5.18616,13000000.0
2009-12-18 22:16:00,5.18732,5.18769,5.18605,5.1873,13000000.0
2009-12-18 22:17:00,5.18565,5.18581,5.18447,5.18477,8000000.0
2009-12-18 22:18:00,5.18578,5.18578,5.1837,5.1854,13000000.0
2009-12-18 22:19:00,5.18558,5.18558,5.1837,5.18514,14000000.0
2009-12-18 22:20:00,5.18383,5.18445,5.1824,5.18352,21000000.0
2009-12-18 22:21:00,5.18294,5.18386,5.18221,5.18334,13000000.0
2009-12-18 22:22:00,5.18318,5.18407,5.18212,5.18212,12000000.0
2009-12-18 22:23:00,5.1836,5.18364,5.18241,5.18265,18000000.0
2009-12-18 22:24:00,5.18357,5.18468,5.18293,5.18413,14000000.0
2009-12-18 22:25:00,5.18417,5.18498,5.18365,5.18407,13000000.0
2009-12-18 22:26:00,5.18326,5.18408,5.18255,5.18361,13000000.0
2009-12-18 22:27:00,5.18333,5.18333,5.18076,5.1814,16000000.0
2009-12-18 22:28:00,5.18114,5.18244,5.18106,5.18244,13000000.0
2009-12-18 22:29:00,5.18185,5.18349,5.18173,5.18349,21000000.0
2009-12-18 22:30:00,5.18393,5.18393,5.18227,5.18293,17000000.0
2009-12-18 22:31:00,5.18364,5.18396,5.18244,5.18324,10000000.0
2009-12-18 22:32:00,5.18321,5.18329,5.18189,5.1826,13000000.0
2009-12-18 22:33:00,5.1838,5.18545,5.18247,5.18467,13000000.0
2009-12-18 22:34:00,5.18585,5.18585,5.18387,5.18387,13000000.0
2009-12-18 22:35:00,5.18445,5.18515,5.18311,5.18378,19000000.0
2009-12-18 22:36:00,5.18504,5.18504,5.18361,5.18435,14000000.0
2009-12-18 22:37:00,5.18406,5.18431,5.18307,5.18412,17000000.0
2009-12-18 22:38:00,5.18323,5.18403,5.18308,5.18359,9000000.0
2009-12-18 22:39:00,5.18263,5.18546,5.18263,5.18503,20000000.0
2009-12-18 22:40:00,5.18516,5.18532,5.18376,5.18454,13000000.0
2009-12-18 22:41:00,5.1843,5.18541,5.18363,5.18363,13000000.0
2009-12-18 22:42:00,5.18511,5.18553,5.18441,5.18464,10000000.0
2009-12-18 22:43:00,5.1846,5.18531,5.18384,5.18446,15000000.0
2009-12-18 22:44:00,5.18465,5.18465,5.1832,5.1832,16000000.0
2009-12-18 22:45:00,5.18308,5.18439,5.18269,5.18416,14000000.0
2009-12-18 22:46:00,5.18435,5.18464,5.18339,5.18464,12000000.0
2009-12-18 22:47:00,5.18479,5.18479,5.18388,5.18455,7000000.0
2009-12-18 22:48:00,5.18488,5.18513,5.1833,5.1834,16000000.0
2009-12-18 22:49:00,5.18312,5.18399,5.18236,5.18236,10000000.0
2009-12-18 22:50:00,5.18396,5.18428,5.18275,5.18372,15000000.0
2009-12-18 22:51:00,5.18263,5.18349,5.18189,5.18295,17000000.0
2009-12-18 22:52:00,5.18335,5.18348,5.18169,5.18188,10000000.0
2009-12-18 22:53:00,5.18299,5.18299,5.1816,5.18279,20000000.0
2009-12-18 22:54:00,5.18277,5.18313,5.18122,5.18122,10000000.0
2009-12-18 22:55:00,5.18126,5.18286,5.18034,5.18152,12000000.0
2009-12-18 22:56:00,5.18116,5.18181,5.18074,5.18179,9000000.0
2009-12-18 22:57:00,5.18059,5.18184,5.18059,5.18154,18000000.0
2009-12-18 22:58:00,5.18164,5.18353,5.18164,5.18253,13000000.0
2009-12-18 22:59:00,5.18415,5.18498,5.18276,5.18498,10000000.0
2009-12-18 23:00:00,5.18535,5.18595,5.18407,5.18595,17000000.0
2009-12-18 23:01:00,5.18448,5.18578,5.18407,5.18524,13000000.0
2009-12-18 23:02:00,5.18462,5.18586,5.18428,5.18586,7000000.0
2009-12-18 23:03:00,5.18504,5.18622,5.18403,5.18482,16000000.0
2009-12-18 23:04:00,5.18432,5.18531,5.18386,5.18416,12000000.0
2009-12-18 23:05:00,5.18428,5.18428,5.18285,5.18368,11000000.0
2009-12-18 23:06:00,5.18386,5.18418,5.18339,5.18418,11000000.0
2009-12-18 23:07:00,5.18454,5.18454,5.18249,5.1843,13000000.0
2009-12-18 23:08:00,5.18403,5.18459,5.18312,5.18376,20000000.0
2009-12-18 23:09:00,5.18228,5.18375,5.18174,5.18349,16000000.0
2009-12-18 23:10:00,5.18312,5.18345,5.18248,5.18248,16000000.0
2009-12-18 23:11:00,5.18327,5.1838,5.18164,5.18164,10000000.0
2009-12-18 23:12:00,5.18331,5.18331,5.18136,5.18136,12000000.0
2009-12-18 23:13:00,5.18276,5.18276,5.18102,5.18261,16000000.0
2009-12-18 23:14:00,5.1823,5.18275,5.18108,5.1813,9000000.0
2009-12-18 23:15:00,5.18375,5.18375,5.18179,5.18316,9000000.0
2009-12-18 23:16:00,5.18177,5.18335,5.18152,5.1819,18000000.0
2009-12-18 23:17:00,5.18233,5.18233,5.18101,5.18216,8000000.0
2009-12-18 23:18:00,5.18126,5.18153,5.18036,5.18143,10000000.0
2009-12-18 23:19:00,5.18175,5.18175,5.18084,5.18167,9000000.0
2009-12-18 23:20:00,5.18141,5.18251,5.18011,5.18156,17000000.0
2009-12-18 23:21:00,5.18241,5.18269,5.18136,5.18246,11000000.0
2009-12-18 23:22:00,5.18265,5.18265,5.18116,5.18265,12000000.0
2009-12-18 23:23:00,5.1823,5.18297,5.18033,5.18033,12000000.0
2009-12-18 23:24:00,5.18167,5.18197,5.18093,5.18197,12000000.0
2009-12-18 23:25:00,5.18159,5.18161,5.18061,5.18061,9000000.0
2009-12-18 23:26:00,5.18119,5.18218,5.18022,5.18022,14000000.0
2009-12-18 23:27:00,5.18185,5.18268,5.18113,5.18266,17000000.0
2009-12-18 23:28:00,5.18213,5.18294,5.18102,5.18218,15000000.0
2009-12-18 23:29:00,5.18272,5.18285,5.18151,5.18222,11000000.0
2009-12-18 23:30:00,5.18114,5.18244,5.18088,5.18244,14000000.0
2009-12-18 23:31:00,5.18247,5.18247,5.18091,5.18135,7000000.0
2009-12-18 23:32:00,5.18215,5.18215,5.18071,5.18107,15000000.0
2009-12-18 23:33:00,5.18086,5.18146,5.18059,5.1813,7000000.0
2009-12-18 23:34:00,5.18125,5.18166,5.18014,5.18166,10000000.0
2009-12-18 23:35:00,5.18093,5.18184,5.17993,5.17993,12000000.0
2009-12-18 23:36:00,5.18135,5.18196,5.18095,5.18196,10000000.0
2009-12-18 23:37:00,5.18229,5.18229,5.18048,5.18192,14000000.0
2009-12-18 23:38:00,5.18204,5.18204,5.18106,5.18161,17000000.0
2009-12-18 23:39:00,5.1813,5.1817,5.18069,5.18072,9000000.0
2009-12-18 23:40:00,5.1799,5.1818,5.1799,5.18121,12000000.0
2009-12-18 23:41:00,5.18111,5.18124,5.17918,5.17918,9000000.0
2009-12-18 23:42:00,5.18058,5.18112,5.1789,5.17946,15000000.0
2009-12-18 23:43:00,5.18113,5.18113,5.17929,5.17984,13000000.0
2009-12-18 23:44:00,5.17986,5.18111,5.17986,5.18111,8000000.0
2009-12-18 23:45:00,5.1819,5.18197,5.18001,5.18001,12000000.0
2009-12-18 23:46:00,5.18055,5.1817,5.18044,5.1817,20000000.0
2009-12-18 23:47:00,5.18072,5.18225,5.18004,5.18006,19000000.0
2009-12-18 23:48:00,5.18007,5.18191,5.18007,5.18121,14000000.0
2009-12-18 23:49:00,5.18149,5.18214,5.18098,5.18137,12000000.0
2009-12-18 23:50:00,5.1807,5.18115,5.17985,5.17985,10000000.0
2009-12-18 23:51:00,5.17999,5.18124,5.17987,5.18119,14000000.0
2009-12-18 23:52:00,5.181,5.18106,5.17978,5.18051,13000000.0
2009-12-18 23:53:00,5.18113,5.18121,5.1804,5.1804,16000000.0
2009-12-18 23:54:00,5.18053,5.18136,5.18032,5.18108,13000000.0
2009-12-18 23:55:00,5.1812,5.18212,5.18043,5.18167,16000000.0
2009-12-18 23:56:00,5.18133,5.18189,5.18042,5.18141,12000000.0
2009-12-18 23:57:00,5.18187,5.1831,5.17903,5.17903,14000000.0
2009-12-18 23:58:00,5.17994,5.1806,5.17858,5.17976,16000000.0
2009-12-18 23:59:00,5.18111,5.18475,5.18111,5.18226,12000000.0
2009-12-21 02:00:00,5.18668,5.18688,5.18657,5.1867,16000000.0
2009-12-21 02:01:00,5.18422,5.18637,5.18422,5.18445,21000000.0
2009-12-21 02:02:00,5.18502,5.18574,5.18419,5.18457,10000000.0
2009-12-21 02:03:00,5.18358,5.18402,5.18177,5.18177,8000000.0
2009-12-21 02:04:00,5.18153,5.18337,5.18153,5.1829,14000000.0
2009-12-21 02:05:00,5.18212,5.18212,5.17935,5.18113,14000000.0
2009-12-21 02:06:00,5.18112,5.18134,5.1793,5.17996,15000000.0
2009-12-21 02:07:00,5.18063,5.18101,5.17981,5.18101,10000000.0
2009-12-21 02:08:00,5.18098,5.18144,5.17989,5.18096,16000000.0
2009-12-21 02:09:00,5.18021,5.18216,5.18005,5.18195,18000000.0
2009-12-21 02:10:00,5.18044,5.182,5.17996,5.17996,16000000.0
2009-12-21 02:11:00,5.18195,5.18196,5.17947,5.17947,14000000.0
2009-12-21 02:12:00,5.17964,5.18057,5.17922,5.1804,10000000.0
2009-12-21 02:13:00,5.17956,5.18155,5.17938,5.18118,15000000.0
2009-12-21 02:14:00,5.1802,5.1824,5.1802,5.18057,19000000.0
2009-12-21 02:15:00,5.18155,5.18299,5.18155,5.18277,12000000.0
2009-12-21 02:16:00,5.18087,5.18282,5.18087,5.1823,18000000.0
2009-12-21 02:17:00,5.1826,5.1826,5.18065,5.18228,14000000.0
2009-12-21 02:18:00,5.18262,5.18323,5.18115,5.18305,12000000.0
2009-12-21 02:19:00,5.18175,5.18277,5.18145,5.18275,14000000.0
2009-12-21 02:20:00,5.18272,5.18272,5.18115,5.18115,13000000.0
2009-12-21 02:21:00,5.18174,5.1825,5.18085,5.18203,15000000.0
2009-12-21 02:22:00,5.18181,5.1826,5.18089,5.18089,13000000.0
2009-12-21 02:23:00,5.18199,5.18282,5.18102,5.18204,16000000.0
2009-12-21 02:24:00,5.18258,5.18381,5.18199,5.18378,17000000.0
2009-12-21 02:25:00,5.18236,5.18355,5.18236,5.18323,10000000.0
2009-12-21 02:26:00,5.18231,5.18352,5.18223,5.18258,13000000.0
2009-12-21 02:27:00,5.18365,5.18447,5.18288,5.18421,7000000.0
2009-12-21 02:28:00,5.18293,5.18467,5.18293,5.18447,9000000.0
2009-12-21 02:29:00,5.18426,5.18546,5.18369,5.18431,20000000.0
2009-12-21 02:30:00,5.18431,5.18485,5.18319,5.18319,11000000.0
2009-12-21 02:31:00,5.18245,5.18332,5.18153,5.18179,9000000.0
2009-12-21 02:32:00,5.1833,5.1833,5.18155,5.18251,13000000.0
2009-12-21 02:33:00,5.1816,5.18277,5.18077,5.18077,14000000.0
2009-12-21 02:34:00,5.18208,5.18268,5.18094,5.18169,17000000.0
2009-12-21 02:35:00,5.18177,5.18388,5.18177,5.18314,15000000.0
2009-12-21 02:36:00,5.18189,5.18303,5.18189,5.18303,14000000.0
2009-12-21 02:37:00,5.18334,5.18334,5.1819,5.18306,13000000.0
2009-12-21 02:38:00,5.18267,5.18319,5.18201,5.18319,14000000.0
2009-12-21 02:39:00,5.18282,5.18328,5.18172,5.18262,15000000.0
2009-12-21 02:40:00,5.18316,5.18329,5.18265,5.18329,12000000.0
2009-12-21 02:41:00,5.18242,5.18297,5.18137,5.18137,13000000.0
2009-12-21 02:42:00,5.1826,5.18342,5.18174,5.18226,16000000.0
2009-12-21 02:43:00,5.1824,5.18318,5.18166,5.18318,18000000.0
2009-12-21 02:44:00,5.1823,5.18357,5.18165,5.18165,10000000.0
2009-12-21 02:45:00,5.18288,5.18399,5.18219,5.18288,14000000.0
2009-12-21 02:46:00,5.18388,5.18461,5.18272,5.18376,18000000.0
2009-12-21 02:47:00,5.18317,5.18581,5.18317,5.18581,17000000.0
2009-12-21 02:48:00,5.18607,5.18607,5.18361,5.18361,7000000.0
2009-12-21 02:49:00,5.18499,5.18551,5.18387,5.18551,13000000.0
2009-12-21 02:50:00,5.18594,5.18598,5.18457,5.18457,14000000.0
2009-12-21 02:51:00,5.18515,5.18695,5.18505,5.18525,15000000.0
2009-12-21 02:52:00,5.18717,5.18717,5.18547,5.1868,15000000.0
2009-12-21 02:53:00,5.186,5.18678,5.18574,5.18659,9000000.0
2009-12-21 02:54:00,5.18654,5.18702,5.18559,5.18687,13000000.0
2009-12-21 02:55:00,5.1864,5.1869,5.1856,5.18653,11000000.0
2009-12-21 02:56:00,5.18614,5.18792,5.18614,5.18758,18000000.0
2009-12-21 02:57:00,5.18768,5.18791,5.18611,5.18632,13000000.0
2009-12-21 02:58:00,5.18784,5.18821,5.18632,5.18776,9000000.0
2009-12-21 02:59:00,5.18827,5.18913,5.18731,5.18731,14000000.0
2009-12-21 03:00:00,5.189,5.18974,5.18844,5.18974,11000000.0
2009-12-21 03:01:00,5.18752,5.18825,5.18663,5.18756,11000000.0
2009-12-21 03:02:00,5.1874,5.18808,5.18664,5.18799,11000000.0
2009-12-21 03:03:00,5.1869,5.18794,5.18655,5.18655,23000000.0
2009-12-21 03:04:00,5.18717,5.18772,5.18665,5.18684,11000000.0
2009-12-21 03:05:00,5.18658,5.18841,5.18654,5.18841,17000000.0
2009-12-21 03:06:00,5.18848,5.18879,5.18707,5.18732,9000000.0
2009-12-21 03:07:00,5.18822,5.1886,5.18718,5.18718,15000000.0
2009-12-21 03:08:00,5.18773,5.18917,5.18742,5.18865,12000000.0
2009-12-21 03:09:00,5.18884,5.18987,5.18773,5.18773,15000000.0
2009-12-21 03:10:00,5.18902,5.18934,5.18785,5.18858,19000000.0
2009-12-21 03:11:00,5.18755,5.18905,5.18745,5.18745,15000000.0
2009-12-21 03:12:00,5.18805,5.18949,5.1874,5.18949,18000000.0
2009-12-21 03:13:00,5.18754,5.18878,5.18729,5.18792,18000000.0
2009-12-21 03:14:00,5.18783,5.18873,5.18724,5.18724,10000000.0
2009-12-21 03:15:00,5.1874,5.18827,5.18695,5.18827,7000000.0
2009-12-21 03:16:00,5.18712,5.18786,5.18641,5.18641,8000000.0
2009-12-21 03:17:00,5.18693,5.18762,5.18645,5.18729,10000000.0
2009-12-21 03:18:00,5.18656,5.18745,5.18584,5.18726,15000000.0
2009-12-21 03:19:00,5.1876,5.18829,5.18709,5.1876,10000000.0
2009-12-21 03:20:00,5.18715,5.1891,5.18715,5.18875,16000000.0
2009-12-21 03:21:00,5.18987,5.19035,5.1883,5.1887,11000000.0
2009-12-21 03:22:00,5.18844,5.19071,5.18834,5.18873,10000000.0
2009-12-21 03:23:00,5.1891,5.19184,5.1891,5.18981,12000000.0
2009-12-21 03:24:00,5.18923,5.18966,5.18598,5.18701,13000000.0
2009-12-21 03:25:00,5.18782,5.18848,5.18723,5.18845,11000000.0
2009-12-21 03:26:00,5.18974,5.19057,5.18876,5.18968,13000000.0
2009-12-21 03:27:00,5.18921,5.19017,5.18813,5.18994,14000000.0
2009-12-21 03:28:00,5.18932,5.18932,5.18714,5.18754,18000000.0
2009-12-21 03:29:00,5.18835,5.18871,5.1866,5.18749,15000000.0
2009-12-21 03:30:00,5.18791,5.18815,5.18636,5.18763,10000000.0
2009-12-21 03:31:00,5.18751,5.18764,5.18582,5.18604,13000000.0
2009-12-21 03:32:00,5.18708,5.18808,5.18655,5.18764,16000000.0
2009-12-21 03:33:00,5.18552,5.1874,5.18422,5.18576,13000000.0
2009-12-21 03:34:00,5.18597,5.18674,5.18495,5.1853,16000000.0
2009-12-21 03:35:00,5.1877,5.18796,5.18665,5.18756,10000000.0
2009-12-21 03:36:00,5.18623,5.18812,5.18623,5.18699,11000000.0
2009-12-21 03:37:00,5.18732,5.18905,5.18732,5.18807,13000000.0
2009-12-21 03:38:00,5.18919,5.18919,5.18774,5.18815,13000000.0
2009-12-21 03:39:00,5.18878,5.18905,5.18728,5.18813,13000000.0
2009-12-21 03:40:00,5.18755,5.18799,5.18673,5.18776,12000000.0
2009-12-21 03:41:00,5.18686,5.18824,5.18683,5.18717,16000000.0
2009-12-21 03:42:00,5.18622,5.18799,5.18614,5.18636,21000000.0
2009-12-21 03:43:00,5.1866,5.18782,5.1866,5.1867,18000000.0
2009-12-21 03:44:00,5.18746,5.18819,5.18641,5.18641,15000000.0
2009-12-21 03:45:00,5.18788,5.18824,5.18712,5.18824,9000000.0
2009-12-21 03:46:00,5.18671,5.18817,5.18671,5.18792,8000000.0
2009-12-21 03:47:00,5.18696,5.1885,5.18654,5.18732,11000000.0
2009-12-21 03:48:00,5.18693,5.18797,5.18669,5.18669,9000000.0
2009-12-21 03:49:00,5.18795,5.18795,5.18638,5.18745,16000000.0
2009-12-21 03:50:00,5.18679,5.18797,5.18644,5.18644,19000000.0
2009-12-21 03:51:00,5.18605,5.18833,5.18605,5.1868,9000000.0
2009-12-21 03:52:00,5.18899,5.18959,5.18727,5.18841,19000000.0
2009-12-21 03:53:00,5.1909,5.19097,5.18883,5.18979,10000000.0
2009-12-21 03:54:00,5.18839,5.19016,5.18839,5.19013,17000000.0
2009-12-21 03:55:00,5.19007,5.19016,5.18859,5.19016,16000000.0
2009-12-21 03:56:00,5.18833,5.18971,5.18833,5.18854,7000000.0
2009-12-21 03:57:00,5.18887,5.19006,5.18827,5.18861,11000000.0
2009-12-21 03:58:00,5.19063,5.19063,5.18887,5.18957,12000000.0
2009-12-21 03:59:00,5.18938,5.19121,5.18932,5.19057,17000000.0
2009-12-21 04:00:00,5.18961,5.19072,5.18937,5.18994,12000000.0
2009-12-21 04:01:00,5.19012,5.19121,5.19007,5.19078,16000000.0
2009-12-21 04:02:00,5.19066,5.19138,5.18953,5.18953,14000000.0
2009-12-21 04:03:00,5.19096,5.19106,5.18879,5.18879,12000000.0
2009-12-21 04:04:00,5.18868,5.19027,5.18725,5.18951,16000000.0
2009-12-21 04:05:00,5.18796,5.1889,5.18724,5.18886,13000000.0
2009-12-21 04:06:00,5.18861,5.19005,5.18776,5.18937,16000000.0
2009-12-21 04:07:00,5.18851,5.18956,5.18798,5.18896,13000000.0
2009-12-21 04:08:00,5.18966,5.19088,5.18885,5.18939,14000000.0
2009-12-21 04:09:00,5.18928,5.19016,5.18887,5.18955,10000000.0
2009-12-21 04:10:00,5.18913,5.1899,5.18759,5.18759,12000000.0
2009-12-21 04:11:00,5.18915,5.18926,5.1878,5.18884,14000000.0
2009-12-21 04:12:00,5.18839,5.18938,5.18838,5.18938,19000000.0
2009-12-21 04:13:00,5.18888,5.18908,5.18784,5.18784,20000000.0
2009-12-21 04:14:00,5.18823,5.18938,5.18797,5.18859,12000000.0
2009-12-21 04:15:00,5.18847,5.18915,5.18808,5.18915,8000000.0
2009-12-21 04:16:00,5.18879,5.18927,5.1875,5.18759,13000000.0
2009-12-21 04:17:00,5.18787,5.18872,5.1877,5.18772,15000000.0
2009-12-21 04:18:00,5.18803,5.18874,5.1878,5.18791,9000000.0
2009-12-21 04:19:00,5.18823,5.18893,5.18815,5.18839,12000000.0
2009-12-21 04:20:00,5.18849,5.18866,5.18783,5.18784,9000000.0
2009-12-21 04:21:00,5.18876,5.18929,5.18737,5.18801,17000000.0
2009-12-21 04:22:00,5.18772,5.18841,5.18733,5.18762,14000000.0
2009-12-21 04:23:00,5.18731,5.18861,5.18716,5.18861,10000000.0
2009-12-21 04:24:00,5.18704,5.18879,5.18704,5.18756,12000000.0
2009-12-21 04:25:00,5.18932,5.18932,5.18766,5.1885,10000000.0
2009-12-21 04:26:00,5.18839,5.18866,5.18738,5.18798,7000000.0
2009-12-21 04:27:00,5.18807,5.18807,5.18646,5.18646,15000000.0
2009-12-21 04:28:00,5.18671,5.18818,5.18671,5.18729,7000000.0
2009-12-21 04:29:00,5.18649,5.18759,5.18641,5.18643,14000000.0
2009-12-21 04:30:00,5.18643,5.18761,5.18591,5.18591,11000000.0
2009-12-21 04:31:00,5.18742,5.18742,5.1863,5.18739,15000000.0
2009-12-21 04:32:00,5.18638,5.18744,5.18588,5.18706,17000000.0
2009-12-21 04:33:00,5.18666,5.1873,5.1861,5.1872,14000000.0
2009-12-21 04:34:00,5.18577,5.18657,5.18526,5.18574,9000000.0
2009-12-21 04:35:00,5.18582,5.1868,5.18576,5.18655,12000000.0
2009-12-21 04:36:00,5.18645,5.18719,5.18604,5.18719,12000000.0
2009-12-21 04:37:00,5.18638,5.18748,5.18598,5.18619,12000000.0
2009-12-21 04:38:00,5.18633,5.18769,5.18633,5.18769,11000000.0
2009-12-21 04:39:00,5.18677,5.18722,5.18542,5.18557,17000000.0
2009-12-21 04:40:00,5.18603,5.18603,5.18407,5.18538,9000000.0
2009-12-21 04:41:00,5.18562,5.18581,5.18383,5.18475,10000000.0
2009-12-21 04:42:00,5.18489,5.18529,5.18424,5.18529,8000000.0
2009-12-21 04:43:00,5.18379,5.18536,5.18379,5.18508,18000000.0
2009-12-21 04:44:00,5.18466,5.18535,5.18404,5.18514,9000000.0
2009-12-21 04:45:00,5.18471,5.18531,5.18396,5.18502,9000000.0
2009-12-21 04:46:00,5.18508,5.1859,5.18453,5.18469,16000000.0
2009-12-21 04:47:00,5.18517,5.18605,5.18446,5.18483,12000000.0
2009-12-21 04:48:00,5.18605,5.18661,5.18542,5.18594,10000000.0
2009-12-21 04:49:00,5.1861,5.18659,5.18502,5.1853,16000000.0
2009-12-21 04:50:00,5.18488,5.18586,5.1837,5.18471,16000000.0
2009-12-21 04:51:00,5.1856,5.18603,5.18428,5.18484,20000000.0
2009-12-21 04:52:00,5.18485,5.18594,5.18427,5.18551,13000000.0
2009-12-21 04:53:00,5.18484,5.185,5.18336,5.18336,11000000.0
2009-12-21 04:54:00,5.18365,5.18439,5.18269,5.18332,11000000.0
2009-12-21 04:55:00,5.18246,5.18331,5.18187,5.18292,12000000.0
2009-12-21 04:56:00,5.18282,5.18372,5.18226,5.18246,16000000.0
2009-12-21 04:57:00,5.18262,5.18347,5.18178,5.18178,7000000.0
2009-12-21 04:58:00,5.18253,5.18346,5.18222,5.18346,13000000.0
2009-12-21 04:59:00,5.18283,5.18355,5.18194,5.18277,17000000.0
2009-12-21 05:00:00,5.1823,5.18356,5.18132,5.18356,10000000.0
2009-12-21 05:01:00,5.1833,5.1833,5.18174,5.18253,13000000.0
2009-12-21 05:02:00,5.18255,5.18293,5.18151,5.18151,18000000.0
2009-12-21 05:03:00,5.18314,5.18337,5.18156,5.18156,9000000.0
2009-12-21 05:04:00,5.18277,5.18343,5.18186,5.18205,12000000.0
2009-12-21 05:05:00,5.18342,5.18376,5.18215,5.18298,10000000.0
2009-12-21 05:06:00,5.18288,5.18389,5.1824,5.18252,20000000.0
2009-12-21 05:07:00,5.18348,5.18374,5.18237,5.18237,10000000.0
2009-12-21 05:08:00,5.18253,5.18319,5.18177,5.18241,17000000.0
2009-12-21 05:09:00,5.18252,5.1829,5.18208,5.18264,15000000.0
2009-12-21 05:10:00,5.18211,5.18312,5.1815,5.1815,10000000.0
2009-12-21 05:11:00,5.18243,5.18331,5.18165,5.18195,16000000.0
2009-12-21 05:12:00,5.18224,5.1831,5.18178,5.18297,7000000.0
2009-12-21 05:13:00,5.18214,5.18271,5.18135,5.18155,12000000.0
2009-12-21 05:14:00,5.18211,5.18278,5.18091,5.18248,14000000.0
2009-12-21 05:15:00,5.1816,5.18312,5.1816,5.18282,16000000.0
2009-12-21 05:16:00,5.18142,5.18275,5.18123,5.18253,15000000.0
2009-12-21 05:17:00,5.18247,5.18275,5.18146,5.1826,10000000.0
2009-12-21 05:18:00,5.18143,5.18249,5.18136,5.18239,13000000.0
2009-12-21 05:19:00,5.18234,5.18287,5.18123,5.18123,13000000.0
2009-12-21 05:20:00,5.18274,5.18274,5.18093,5.18185,20000000.0
2009-12-21 05:21:00,5.1821,5.1829,5.18188,5.1824,9000000.0
2009-12-21 05:22:00,5.18235,5.18249,5.18126,5.18218,17000000.0
2009-12-21 05:23:00,5.18227,5.18229,5.18066,5.18112,14000000.0
2009-12-21 05:24:00,5.18102,5.18168,5.18071,5.18116,19000000.0
2009-12-21 05:25:00,5.18158,5.18252,5.18076,5.18167,13000000.0
2009-12-21 05:26:00,5.18206,5.18206,5.18047,5.18099,13000000.0
2009-12-21 05:27:00,5.18126,5.18183,5.18073,5.18094,13000000.0
2009-12-21 05:28:00,5.18116,5.18169,5.18046,5.18116,10000000.0
2009-12-21 05:29:00,5.18133,5.18188,5.1805,5.18141,17000000.0
2009-12-21 05:30:00,5.18173,5.1822,5.18084,5.18085,21000000.0
2009-12-21 05:31:00,5.18004,5.18116,5.17941,5.18098,13000000.0
2009-12-21 05:32:00,5.18027,5.18132,5.17959,5.17959,16000000.0
2009-12-21 05:33:00,5.1795,5.18038,5.17908,5.18003,13000000.0
2009-12-21 05:34:00,5.18091,5.18091,5.1793,5.18082,13000000.0
2009-12-21 05:35:00,5.18082,5.18082,5.17797,5.17797,14000000.0
2009-12-21 05:36:00,5.17831,5.18003,5.1772,5.18003,18000000.0
2009-12-21 05:37:00,5.17875,5.17933,5.17682,5.17831,12000000.0
2009-12-21 05:38:00,5.17817,5.17817,5.17635,5.17717,13000000.0
2009-12-21 05:39:00,5.17707,5.17786,5.17667,5.17725,21000000.0
2009-12-21 05:40:00,5.17772,5.17786,5.17663,5.17786,14000000.0
2009-12-21 05:41:00,5.17598,5.17762,5.17598,5.17743,13000000.0
2009-12-21 05:42:00,5.17811,5.17823,5.17694,5.17733,8000000.0
2009-12-21 05:43:00,5.17813,5.17869,5.17682,5.17682,13000000.0
2009-12-21 05:44:00,5.17659,5.17816,5.17659,5.17758,13000000.0
2009-12-21 05:45:00,5.17695,5.17838,5.17695,5.17774,24000000.0
2009-12-21 05:46:00,5.17703,5.17847,5.17693,5.17786,14000000.0
2009-12-21 05:47:00,5.17823,5.17859,5.17695,5.17752,11000000.0
2009-12-21 05:48:00,5.17758,5.17823,5.17646,5.17747,18000000.0
2009-12-21 05:49:00,5.17746,5.17756,5.17586,5.17726,10000000.0
2009-12-21 05:50:00,5.17678,5.17718,5.17598,5.17625,10000000.0
2009-12-21 05:51:00,5.17735,5.17759,5.17595,5.17697,11000000.0
2009-12-21 05:52:00,5.1771,5.17835,5.17586,5.17745,19000000.0
2009-12-21 05:53:00,5.17652,5.17792,5.17615,5.17755,15000000.0
2009-12-21 05:54:00,5.17799,5.17858,5.17712,5.17858,7000000.0
2009-12-21 05:55:00,5.17834,5.18184,5.1781,5.1781,12000000.0
2009-12-21 05:56:00,5.17781,5.17833,5.17707,5.17833,16000000.0
2009-12-21 05:57:00,5.17792,5.17868,5.17733,5.17733,11000000.0
2009-12-21 05:58:00,5.17713,5.17839,5.17643,5.177,22000000.0
2009-12-21 05:59:00,5.17702,5.17844,5.17702,5.17835,9000000.0
2009-12-21 06:00:00,5.17901,5.17914,5.17766,5.17797,17000000.0
2009-12-21 06:01:00,5.17868,5.17951,5.17779,5.17838,18000000.0
2009-12-21 06:02:00,5.17818,5.17964,5.17816,5.17908,18000000.0
2009-12-21 06:03:00,5.17891,5.17892,5.17722,5.1776,16000000.0
2009-12-21 06:04:00,5.17791,5.17857,5.17717,5.17757,8000000.0
2009-12-21 06:05:00,5.17838,5.17878,5.1775,5.17863,10000000.0
2009-12-21 06:06:00,5.17812,5.1794,5.17742,5.17872,27000000.0
2009-12-21 06:07:00,5.17854,5.17947,5.17803,5.17882,17000000.0
2009-12-21 06:08:00,5.17878,5.17982,5.17791,5.17842,14000000.0
2009-12-21 06:09:00,5.17909,5.17952,5.17846,5.17848,13000000.0
2009-12-21 06:10:00,5.17913,5.18015,5.17885,5.17971,14000000.0
2009-12-21 06:11:00,5.17983,5.18009,5.17815,5.1792,16000000.0
2009-12-21 06:12:00,5.17931,5.17942,5.17785,5.17851,17000000.0
2009-12-21 06:13:00,5.1775,5.18041,5.1775,5.17912,14000000.0
2009-12-21 06:14:00,5.17923,5.18015,5.17863,5.17949,12000000.0
2009-12-21 06:15:00,5.17913,5.18009,5.17889,5.17945,13000000.0
2009-12-21 06:16:00,5.1796,5.17994,5.17872,5.17967,14000000.0
2009-12-21 06:17:00,5.17969,5.18107,5.17959,5.18099,11000000.0
2009-12-21 06:18:00,5.18119,5.18152,5.17981,5.17981,12000000.0
2009-12-21 06:19:00,5.1802,5.18127,5.1797,5.18063,19000000.0
2009-12-21 06:20:00,5.18081,5.18108,5.17956,5.18029,11000000.0
2009-12-21 06:21:00,5.18065,5.18153,5.18009,5.18009,9000000.0
2009-12-21 06:22:00,5.18051,5.18152,5.18,5.18,22000000.0
2009-12-21 06:23:00,5.18084,5.18244,5.18073,5.18235,18000000.0
2009-12-21 06:24:00,5.18137,5.18169,5.18061,5.18093,8000000.0
2009-12-21 06:25:00,5.18216,5.18216,5.18058,5.1807,9000000.0
2009-12-21 06:26:00,5.18008,5.18168,5.17995,5.18041,13000000.0
2009-12-21 06:27:00,5.18079,5.18176,5.17953,5.17953,15000000.0
2009-12-21 06:28:00,5.18093,5.18107,5.17916,5.17916,18000000.0
2009-12-21 06:29:00,5.18082,5.18176,5.17947,5.18155,16000000.0
2009-12-21 06:30:00,5.18176,5.18208,5.18052,5.18052,10000000.0
2009-12-21 06:31:00,5.18077,5.18222,5.18034,5.18145,13000000.0
2009-12-21 06:32:00,5.17995,5.1816,5.17995,5.18099,10000000.0
2009-12-21 06:33:00,5.18085,5.18143,5.17995,5.18083,10000000.0
2009-12-21 06:34:00,5.17981,5.18107,5.17961,5.18074,15000000.0
2009-12-21 06:35:00,5.18024,5.18084,5.17955,5.17955,13000000.0
2009-12-21 06:36:00,5.18101,5.18159,5.18018,5.18127,23000000.0
2009-12-21 06:37:00,5.18181,5.18181,5.17989,5.18021,11000000.0
2009-12-21 06:38:00,5.18108,5.18108,5.17868,5.17868,17000000.0
2009-12-21 06:39:00,5.17901,5.17959,5.17803,5.1786,8000000.0
2009-12-21 06:40:00,5.17998,5.18007,5.17818,5.17935,15000000.0
2009-12-21 06:41:00,5.17916,5.18102,5.17916,5.17984,15000000.0
2009-12-21 06:42:00,5.17937,5.18073,5.17899,5.18,16000000.0
2009-12-21 06:43:00,5.17851,5.18002,5.17818,5.17818,12000000.0
2009-12-21 06:44:00,5.1793,5.18016,5.17864,5.17991,13000000.0
2009-12-21 06:45:00,5.18032,5.18075,5.17884,5.18075,14000000.0
2009-12-21 06:46:00,5.18049,5.18096,5.17932,5.1805,12000000.0
2009-12-21 06:47:00,5.17934,5.18035,5.17934,5.17967,11000000.0
2009-12-21 06:48:00,5.17956,5.18045,5.17883,5.17957,15000000.0
2009-12-21 06:49:00,5.17961,5.18058,5.17901,5.18025,17000000.0
2009-12-21 06:50:00,5.18066,5.18068,5.17949,5.17995,13000000.0
2009-12-21 06:51:00,5.17967,5.18072,5.17921,5.17921,8000000.0
2009-12-21 06:52:00,5.17981,5.18023,5.1789,5.1789,14000000.0
2009-12-21 06:53:00,5.18063,5.18063,5.17888,5.17888,13000000.0
2009-12-21 06:54:00,5.1799,5.1799,5.17915,5.17964,8000000.0
2009-12-21 06:55:00,5.17923,5.18067,5.17908,5.17908,10000000.0
2009-12-21 06:56:00,5.17898,5.18015,5.17867,5.17988,11000000.0
2009-12-21 06:57:00,5.17972,5.18058,5.17902,5.17979,17000000.0
2009-12-21 06:58:00,5.17851,5.18024,5.17851,5.17928,12000000.0
2009-12-21 06:59:00,5.17998,5.18037,5.17913,5.18005,14000000.0
2009-12-21 07:00:00,5.17963,5.1804,5.17889,5.17961,11000000.0
2009-12-21 07:01:00,5.18016,5.18078,5.17955,5.18005,10000000.0
2009-12-21 07:02:00,5.17952,5.18085,5.17952,5.18044,14000000.0
2009-12-21 07:03:00,5.1795,5.18112,5.17931,5.18108,7000000.0
2009-12-21 07:04:00,5.18024,5.18071,5.17933,5.18002,16000000.0
2009-12-21 07:05:00,5.18004,5.1808,5.18003,5.1808,15000000.0
2009-12-21 07:06:00,5.18012,5.18081,5.17928,5.17997,16000000.0
2009-12-21 07:07:00,5.17975,5.18037,5.17882,5.17882,12000000.0
2009-12-21 07:08:00,5.17952,5.1799,5.17858,5.17987,8000000.0
2009-12-21 07:09:00,5.1796,5.17987,5.17858,5.17858,8000000.0
2009-12-21 07:10:00,5.17971,5.1805,5.17844,5.18031,16000000.0
2009-12-21 07:11:00,5.18022,5.18063,5.1793,5.18018,17000000.0
2009-12-21 07:12:00,5.17991,5.18041,5.17927,5.17927,20000000.0
2009-12-21 07:13:00,5.1789,5.1802,5.1787,5.1793,18000000.0
2009-12-21 07:14:00,5.18033,5.18044,5.17964,5.17984,11000000.0
2009-12-21 07:15:00,5.17986,5.18031,5.17907,5.17993,18000000.0
2009-12-21 07:16:00,5.1797,5.18022,5.17913,5.17991,18000000.0
2009-12-21 07:17:00,5.18041,5.18089,5.1793,5.17931,12000000.0
2009-12-21 07:18:00,5.1799,5.18173,5.17975,5.17999,18000000.0
2009-12-21 07:19:00,5.18178,5.18194,5.17982,5.18071,14000000.0
2009-12-21 07:20:00,5.18023,5.18222,5.18023,5.18037,18000000.0
2009-12-21 07:21:00,5.18124,5.18258,5.18045,5.18245,13000000.0
2009-12-21 07:22:00,5.18158,5.18284,5.18104,5.18227,14000000.0
2009-12-21 07:23:00,5.18205,5.18205,5.18133,5.18201,15000000.0
2009-12-21 07:24:00,5.18198,5.18266,5.18129,5.18265,16000000.0
2009-12-21 07:25:00,5.18243,5.18261,5.18076,5.18076,15000000.0
2009-12-21 07:26:00,5.18165,5.18249,5.18061,5.18158,13000000.0
2009-12-21 07:27:00,5.18027,5.18176,5.18027,5.18162,12000000.0
2009-12-21 07:28:00,5.1817,5.1822,5.18108,5.18153,22000000.0
2009-12-21 07:29:00,5.18124,5.18137,5.18002,5.18113,16000000.0
2009-12-21 07:30:00,5.17996,5.18142,5.17991,5.18113,14000000.0
2009-12-21 07:31:00,5.18097,5.18147,5.17999,5.18052,13000000.0
2009-12-21 07:32:00,5.18087,5.18131,5.1796,5.18131,9000000.0
2009-12-21 07:33:00,5.17945,5.18051,5.17945,5.17984,7000000.0
2009-12-21 07:34:00,5.18005,5.18155,5.17957,5.18099,18000000.0
2009-12-21 07:35:00,5.18075,5.1826,5.18028,5.1826,9000000.0
2009-12-21 07:36:00,5.1823,5.18235,5.1812,5.18146,13000000.0
2009-12-21 07:37:00,5.18169,5.18235,5.18129,5.18226,11000000.0
2009-12-21 07:38:00,5.18287,5.18287,5.18153,5.18208,11000000.0
2009-12-21 07:39:00,5.18162,5.18324,5.18162,5.1829,19000000.0
2009-12-21 07:40:00,5.18152,5.18276,5.18127,5.18127,11000000.0
2009-12-21 07:41:00,5.18126,5.18267,5.18126,5.18178,7000000.0
2009-12-21 07:42:00,5.18148,5.18289,5.18109,5.18144,13000000.0
2009-12-21 07:43:00,5.18243,5.18292,5.18178,5.18292,14000000.0
2009-12-21 07:44:00,5.18203,5.18367,5.18203,5.1829,10000000.0
2009-12-21 07:45:00,5.18325,5.18386,5.18263,5.18386,8000000.0
2009-12-21 07:46:00,5.18378,5.18468,5.18223,5.18401,13000000.0
2009-12-21 07:47:00,5.18362,5.18451,5.18288,5.18357,15000000.0
2009-12-21 07:48:00,5.18311,5.18429,5.18217,5.18217,13000000.0
2009-12-21 07:49:00,5.18311,5.1838,5.18208,5.18264,10000000.0
2009-12-21 07:50:00,5.18269,5.18434,5.18231,5.18426,17000000.0
2009-12-21 07:51:00,5.18325,5.18383,5.18211,5.18211,16000000.0
2009-12-21 07:52:00,5.18337,5.18383,5.18184,5.18264,13000000.0
2009-12-21 07:53:00,5.18243,5.18283,5.18172,5.18172,10000000.0
2009-12-21 07:54:00,5.18232,5.18251,5.18069,5.18251,11000000.0
2009-12-21 07:55:00,5.18282,5.18288,5.18086,5.18241,12000000.0
2009-12-21 07:56:00,5.18115,5.18283,5.18115,5.18143,13000000.0
2009-12-21 07:57:00,5.18233,5.18276,5.18143,5.18225,8000000.0
2009-12-21 07:58:00,5.1824,5.18301,5.18139,5.1827,14000000.0
2009-12-21 07:59:00,5.18403,5.1846,5.1823,5.18268,15000000.0
2009-12-21 08:00:00,5.18417,5.18475,5.18313,5.1839,10000000.0
2009-12-21 08:01:00,5.18337,5.18455,5.18301,5.18417,13000000.0
2009-12-21 08:02:00,5.18432,5.18482,5.18354,5.18379,14000000.0
2009-12-21 08:03:00,5.18379,5.18533,5.18322,5.18322,12000000.0
2009-12-21 08:04:00,5.18345,5.1841,5.18281,5.18369,16000000.0
2009-12-21 08:05:00,5.18313,5.18487,5.1824,5.18451,14000000.0
2009-12-21 08:06:00,5.1845,5.18504,5.18358,5.1836,19000000.0
2009-12-21 08:07:00,5.18539,5.18586,5.18425,5.18586,19000000.0
2009-12-21 08:08:00,5.18486,5.18568,5.18466,5.18535,11000000.0
2009-12-21 08:09:00,5.18566,5.18669,5.1848,5.18669,10000000.0
2009-12-21 08:10:00,5.18615,5.18702,5.1848,5.18702,16000000.0
2009-12-21 08:11:00,5.18709,5.18782,5.18636,5.18636,9000000.0
2009-12-21 08:12:00,5.18681,5.18695,5.18529,5.18631,10000000.0
2009-12-21 08:13:00,5.18608,5.18699,5.18514,5.18529,11000000.0
2009-12-21 08:14:00,5.18616,5.18617,5.18388,5.1851,12000000.0
2009-12-21 08:15:00,5.18531,5.18743,5.18453,5.18514,15000000.0
2009-12-21 08:16:00,5.18638,5.18712,5.18484,5.18568,14000000.0
2009-12-21 08:17:00,5.18457,5.18575,5.18406,5.18518,10000000.0
2009-12-21 08:18:00,5.1854,5.1854,5.184,5.18445,9000000.0
2009-12-21 08:19:00,5.18424,5.18529,5.18404,5.18502,11000000.0
2009-12-21 08:20:00,5.18512,5.18592,5.18424,5.18478,11000000.0
2009-12-21 08:21:00,5.18445,5.18493,5.18315,5.18434,20000000.0
2009-12-21 08:22:00,5.18379,5.1842,5.18147,5.18152,8000000.0
2009-12-21 08:23:00,5.18239,5.18329,5.18146,5.18291,12000000.0
2009-12-21 08:24:00,5.18172,5.18218,5.18023,5.18097,13000000.0
2009-12-21 08:25:00,5.18156,5.18224,5.1802,5.18222,12000000.0
2009-12-21 08:26:00,5.18261,5.18261,5.18085,5.18188,13000000.0
2009-12-21 08:27:00,5.18115,5.18207,5.18058,5.18058,11000000.0
2009-12-21 08:28:00,5.18159,5.18196,5.1807,5.1807,8000000.0
2009-12-21 08:29:00,5.18077,5.18269,5.18073,5.18086,12000000.0
2009-12-21 08:30:00,5.18184,5.18283,5.18157,5.18165,11000000.0
2009-12-21 08:31:00,5.18246,5.18412,5.18217,5.18412,10000000.0
2009-12-21 08:32:00,5.18399,5.18449,5.18251,5.18413,13000000.0
2009-12-21 08:33:00,5.18473,5.18548,5.1836,5.18517,11000000.0
2009-12-21 08:34:00,5.18559,5.18603,5.18444,5.18478,17000000.0
2009-12-21 08:35:00,5.18505,5.18593,5.18451,5.18451,11000000.0
2009-12-21 08:36:00,5.18395,5.18628,5.18395,5.1855,10000000.0
2009-12-21 08:37:00,5.18548,5.18712,5.18547,5.18597,9000000.0
2009-12-21 08:38:00,5.18712,5.1882,5.1867,5.18787,18000000.0
2009-12-21 08:39:00,5.18654,5.18763,5.18584,5.18711,8000000.0
2009-12-21 08:40:00,5.18667,5.18716,5.18575,5.18652,7000000.0
2009-12-21 08:41:00,5.18515,5.18652,5.18397,5.18474,16000000.0
2009-12-21 08:42:00,5.18502,5.18557,5.18398,5.18509,14000000.0
2009-12-21 08:43:00,5.18465,5.18465,5.18303,5.18359,12000000.0
2009-12-21 08:44:00,5.18495,5.18546,5.18393,5.18393,9000000.0
2009-12-21 08:45:00,5.18508,5.18525,5.18387,5.18525,18000000.0
2009-12-21 08:46:00,5.18398,5.1853,5.18372,5.18486,14000000.0
2009-12-21 08:47:00,5.18365,5.18528,5.18365,5.18511,18000000.0
2009-12-21 08:48:00,5.18619,5.18645,5.18492,5.18633,12000000.0
2009-12-21 08:49:00,5.18632,5.18651,5.18482,5.18482,14000000.0
2009-12-21 08:50:00,5.18551,5.18656,5.18511,5.18625,16000000.0
2009-12-21 08:51:00,5.18629,5.18685,5.18513,5.18641,21000000.0
2009-12-21 08:52:00,5.18678,5.18678,5.18514,5.1862,20000000.0
2009-12-21 08:53:00,5.18625,5.18649,5.18459,5.18459,7000000.0
2009-12-21 08:54:00,5.18487,5.18578,5.18398,5.18398,17000000.0
2009-12-21 08:55:00,5.18378,5.18543,5.18378,5.18424,12000000.0
2009-12-21 08:56:00,5.1842,5.18548,5.18341,5.18412,17000000.0
2009-12-21 08:57:00,5.18285,5.18553,5.18285,5.18493,16000000.0
2009-12-21 08:58:00,5.18612,5.18626,5.1838,5.18573,12000000.0
2009-12-21 08:59:00,5.18606,5.18606,5.18438,5.18539,13000000.0
2009-12-21 09:00:00,5.18622,5.18902,5.18521,5.18776,17000000.0
2009-12-21 09:01:00,5.18807,5.18981,5.18763,5.18852,13000000.0
2009-12-21 09:02:00,5.18846,5.18846,5.18632,5.18632,8000000.0
2009-12-21 09:03:00,5.18649,5.18762,5.18604,5.18703,16000000.0
2009-12-21 09:04:00,5.18685,5.18701,5.18584,5.18664,8000000.0
2009-12-21 09:05:00,5.18607,5.18633,5.18416,5.18496,11000000.0
2009-12-21 09:06:00,5.1844,5.18558,5.1844,5.18509,10000000.0
2009-12-21 09:07:00,5.18601,5.18601,5.1836,5.1836,10000000.0
2009-12-21 09:08:00,5.1838,5.18523,5.18367,5.18504,19000000.0
2009-12-21 09:09:00,5.18362,5.18494,5.18232,5.18356,16000000.0
2009-12-21 09:10:00,5.18462,5.18498,5.1837,5.1849,8000000.0
2009-12-21 09:11:00,5.18441,5.18497,5.18369,5.18371,11000000.0
2009-12-21 09:12:00,5.18389,5.18389,5.18203,5.18357,16000000.0
2009-12-21 09:13:00,5.1831,5.18439,5.18177,5.18353,15000000.0
2009-12-21 09:14:00,5.18248,5.18365,5.18194,5.18281,17000000.0
2009-12-21 09:15:00,5.18294,5.18375,5.18202,5.18327,12000000.0
2009-12-21 09:16:00,5.18256,5.18389,5.18193,5.18193,14000000.0
2009-12-21 09:17:00,5.18311,5.18451,5.18278,5.18433,14000000.0
2009-12-21 09:18:00,5.18538,5.18541,5.18344,5.18495,18000000.0
2009-12-21 09:19:00,5.1843,5.18537,5.18262,5.18311,14000000.0
2009-12-21 09:20:00,5.18309,5.18367,5.18202,5.18221,18000000.0
2009-12-21 09:21:00,5.18221,5.18367,5.18221,5.18333,17000000.0
2009-12-21 09:22:00,5.18287,5.18353,5.18173,5.18353,13000000.0
2009-12-21 09:23:00,5.18184,5.18365,5.18184,5.18189,12000000.0
2009-12-21 09:24:00,5.1831,5.18406,5.18224,5.18381,14000000.0
2009-12-21 09:25:00,5.18356,5.1839,5.18286,5.1839,9000000.0
2009-12-21 09:26:00,5.18397,5.18473,5.18336,5.18413,13000000.0
2009-12-21 09:27:00,5.18443,5.18456,5.18305,5.18305,13000000.0
2009-12-21 09:28:00,5.18321,5.18386,5.18195,5.18195,19000000.0
2009-12-21 09:29:00,5.18213,5.18362,5.1818,5.18277,14000000.0
2009-12-21 09:30:00,5.1824,5.18352,5.1818,5.18188,15000000.0
2009-12-21 09:31:00,5.18272,5.18326,5.18206,5.18326,11000000.0
2009-12-21 09:32:00,5.18313,5.18341,5.18171,5.18171,16000000.0
2009-12-21 09:33:00,5.18183,5.18318,5.18183,5.18262,9000000.0
2009-12-21 09:34:00,5.1839,5.18457,5.18301,5.18455,18000000.0
2009-12-21 09:35:00,5.18472,5.18487,5.18333,5.18333,14000000.0
2009-12-21 09:36:00,5.18313,5.18454,5.18313,5.18454,16000000.0
2009-12-21 09:37:00,5.18416,5.18509,5.18344,5.18509,20000000.0
2009-12-21 09:38:00,5.18504,5.18569,5.18378,5.18419,19000000.0
2009-12-21 09:39:00,5.18446,5.18513,5.18313,5.18468,16000000.0
2009-12-21 09:40:00,5.18409,5.18475,5.18343,5.18368,12000000.0
2009-12-21 09:41:00,5.18337,5.18477,5.18337,5.18337,18000000.0
2009-12-21 09:42:00,5.18526,5.18603,5.18378,5.1848,16000000.0
2009-12-21 09:43:00,5.18538,5.18612,5.18484,5.1856,15000000.0
2009-12-21 09:44:00,5.18688,5.18768,5.18598,5.18685,13000000.0
2009-12-21 09:45:00,5.18745,5.18777,5.18572,5.18589,13000000.0
2009-12-21 09:46:00,5.18687,5.18747,5.18592,5.18592,17000000.0
2009-12-21 09:47:00,5.18756,5.18772,5.18609,5.18633,13000000.0
2009-12-21 09:48:00,5.18758,5.18796,5.18656,5.18743,16000000.0
2009-12-21 09:49:00,5.18676,5.1879,5.18676,5.18781,17000000.0
2009-12-21 09:50:00,5.18825,5.18844,5.18712,5.18797,12000000.0
2009-12-21 09:51:00,5.18813,5.18936,5.18704,5.18833,16000000.0
2009-12-21 09:52:00,5.18894,5.18894,5.18759,5.18885,16000000.0
2009-12-21 09:53:00,5.1888,5.18935,5.18779,5.18827,15000000.0
2009-12-21 09:54:00,5.18751,5.18915,5.18717,5.18789,15000000.0
2009-12-21 09:55:00,5.1887,5.18917,5.18741,5.18861,15000000.0
2009-12-21 09:56:00,5.18867,5.18867,5.18731,5.18765,17000000.0
2009-12-21 09:57:00,5.18837,5.18871,5.18716,5.18807,12000000.0
2009-12-21 09:58:00,5.18786,5.18819,5.18685,5.18799,14000000.0
2009-12-21 09:59:00,5.189,5.18926,5.187,5.18873,10000000.0
2009-12-21 10:00:00,5.1889,5.18954,5.18839,5.18873,11000000.0
2009-12-21 10:01:00,5.18909,5.18951,5.18799,5.18951,24000000.0
2009-12-21 10:02:00,5.18903,5.18993,5.1877,5.18845,14000000.0
2009-12-21 10:03:00,5.18834,5.18899,5.18756,5.18756,16000000.0
2009-12-21 10:04:00,5.18891,5.18891,5.18684,5.18854,10000000.0
2009-12-21 10:05:00,5.1884,5.18917,5.18756,5.18917,10000000.0
2009-12-21 10:06:00,5.1877,5.18959,5.18768,5.18768,9000000.0
2009-12-21 10:07:00,5.18949,5.18984,5.18864,5.18966,11000000.0
2009-12-21 10:08:00,5.19011,5.19011,5.18857,5.1895,9000000.0
2009-12-21 10:09:00,5.18977,5.18982,5.18785,5.18982,11000000.0
2009-12-21 10:10:00,5.18881,5.19007,5.18815,5.1886,15000000.0
2009-12-21 10:11:00,5.18987,5.19035,5.18826,5.18937,16000000.0
2009-12-21 10:12:00,5.18886,5.18923,5.18762,5.18923,19000000.0
2009-12-21 10:13:00,5.18947,5.18947,5.18729,5.18817,9000000.0
2009-12-21 10:14:00,5.18809,5.18906,5.18756,5.18896,11000000.0
2009-12-21 10:15:00,5.18953,5.18966,5.18749,5.18749,8000000.0
2009-12-21 10:16:00,5.18913,5.19022,5.18864,5.19022,17000000.0
2009-12-21 10:17:00,5.19054,5.19061,5.18797,5.18896,16000000.0
2009-12-21 10:18:00,5.18831,5.19013,5.18793,5.18793,16000000.0
2009-12-21 10:19:00,5.18938,5.19038,5.18894,5.19036,17000000.0
2009-12-21 10:20:00,5.19019,5.19019,5.1887,5.18983,16000000.0
2009-12-21 10:21:00,5.18877,5.19082,5.1885,5.19075,7000000.0
2009-12-21 10:22:00,5.19135,5.19173,5.18989,5.19173,10000000.0
2009-12-21 10:23:00,5.19258,5.19277,5.19073,5.19277,14000000.0
2009-12-21 10:24:00,5.19229,5.19304,5.19122,5.19276,13000000.0
2009-12-21 10:25:00,5.19203,5.1923,5.19035,5.19198,12000000.0
2009-12-21 10:26:00,5.19144,5.19193,5.19086,5.19104,11000000.0
2009-12-21 10:27:00,5.19149,5.19283,5.191,5.19108,13000000.0
2009-12-21 10:28:00,5.19256,5.19554,5.19154,5.19554,13000000.0
2009-12-21 10:29:00,5.19526,5.19526,5.1929,5.1929,11000000.0
2009-12-21 10:30:00,5.19402,5.19422,5.19322,5.19395,9000000.0
2009-12-21 10:31:00,5.19506,5.19558,5.19367,5.19537,16000000.0
2009-12-21 10:32:00,5.19487,5.1953,5.19299,5.19299,9000000.0
2009-12-21 10:33:00,5.19455,5.19479,5.19324,5.19457,12000000.0
2009-12-21 10:34:00,5.19355,5.19355,5.19134,5.1921,11000000.0
2009-12-21 10:35:00,5.19219,5.19284,5.1908,5.19164,17000000.0
2009-12-21 10:36:00,5.19153,5.19153,5.19015,5.19039,10000000.0
2009-12-21 10:37:00,5.19017,5.19237,5.19017,5.19237,15000000.0
2009-12-21 10:38:00,5.19164,5.1932,5.1911,5.19308,17000000.0
2009-12-21 10:39:00,5.19353,5.19357,5.19116,5.1935,13000000.0
2009-12-21 10:40:00,5.1954,5.19613,5.19356,5.1957,10000000.0
2009-12-21 10:41:00,5.19619,5.19619,5.19413,5.1957,15000000.0
2009-12-21 10:42:00,5.19464,5.19613,5.19446,5.19449,12000000.0
2009-12-21 10:43:00,5.19568,5.19568,5.19352,5.1937,13000000.0
2009-12-21 10:44:00,5.19441,5.19495,5.19394,5.19476,12000000.0
2009-12-21 10:45:00,5.1935,5.1955,5.1935,5.19494,13000000.0
2009-12-21 10:46:00,5.19448,5.19495,5.19333,5.19413,13000000.0
2009-12-21 10:47:00,5.19345,5.19572,5.19341,5.19572,7000000.0
2009-12-21 10:48:00,5.19524,5.19613,5.19447,5.19613,12000000.0
2009-12-21 10:49:00,5.19681,5.19703,5.19529,5.19703,10000000.0
2009-12-21 10:50:00,5.19735,5.19869,5.19618,5.19806,14000000.0
2009-12-21 10:51:00,5.1982,5.20028,5.19808,5.19952,11000000.0
2009-12-21 10:52:00,5.20018,5.20162,5.19952,5.20111,20000000.0
2009-12-21 10:53:00,5.2013,5.20327,5.20076,5.20327,9000000.0
2009-12-21 10:54:00,5.20182,5.20448,5.20131,5.20314,18000000.0
2009-12-21 10:55:00,5.20235,5.20426,5.20214,5.20426,10000000.0
2009-12-21 10:56:00,5.20384,5.20384,5.20261,5.20374,11000000.0
2009-12-21 10:57:00,5.2024,5.20313,5.20192,5.20311,8000000.0
2009-12-21 10:58:00,5.20235,5.20235,5.20037,5.20059,10000000.0
2009-12-21 10:59:00,5.19948,5.20113,5.19933,5.20069,10000000.0
2009-12-21 11:00:00,5.20071,5.20291,5.20009,5.20257,15000000.0
2009-12-21 11:01:00,5.20116,5.20214,5.20032,5.20032,12000000.0
2009-12-21 11:02:00,5.20214,5.20292,5.20138,5.20203,8000000.0
2009-12-21 11:03:00,5.20095,5.20202,5.20071,5.20164,11000000.0
2009-12-21 11:04:00,5.20036,5.20229,5.19951,5.20166,15000000.0
2009-12-21 11:05:00,5.20248,5.20248,5.1991,5.20097,17000000.0
2009-12-21 11:06:00,5.20022,5.20103,5.19975,5.20103,12000000.0
2009-12-21 11:07:00,5.20136,5.20145,5.20042,5.20145,11000000.0
2009-12-21 11:08:00,5.20093,5.201,5.19926,5.19969,22000000.0
2009-12-21 11:09:00,5.20007,5.20154,5.19952,5.20152,9000000.0
2009-12-21 11:10:00,5.20107,5.20127,5.19922,5.19924,16000000.0
2009-12-21 11:11:00,5.20058,5.20128,5.19968,5.20128,7000000.0
2009-12-21 11:12:00,5.20134,5.20134,5.19938,5.20085,15000000.0
2009-12-21 11:13:00,5.20087,5.20132,5.19951,5.19964,11000000.0
2009-12-21 11:14:00,5.20126,5.20126,5.19916,5.19916,18000000.0
2009-12-21 11:15:00,5.20019,5.20048,5.19937,5.19984,11000000.0
2009-12-21 11:16:00,5.1981,5.19983,5.1981,5.19973,13000000.0
2009-12-21 11:17:00,5.20002,5.20037,5.19818,5.19818,13000000.0
2009-12-21 11:18:00,5.19928,5.19928,5.1973,5.19868,9000000.0
2009-12-21 11:19:00,5.19883,5.19915,5.19765,5.19915,17000000.0
2009-12-21 11:20:00,5.19912,5.20013,5.19842,5.1995,14000000.0
2009-12-21 11:21:00,5.19868,5.1996,5.19767,5.19884,14000000.0
2009-12-21 11:22:00,5.19808,5.2004,5.19776,5.19776,22000000.0
2009-12-21 11:23:00,5.19776,5.19834,5.19711,5.19833,8000000.0
2009-12-21 11:24:00,5.19679,5.19703,5.1949,5.19571,18000000.0
2009-12-21 11:25:00,5.19386,5.19655,5.19386,5.19573,9000000.0
2009-12-21 11:26:00,5.19678,5.19756,5.19602,5.19635,15000000.0
2009-12-21 11:27:00,5.19714,5.19714,5.196,5.1965,10000000.0
2009-12-21 11:28:00,5.19572,5.19739,5.19516,5.19516,13000000.0
2009-12-21 11:29:00,5.19531,5.19595,5.1947,5.19546,17000000.0
2009-12-21 11:30:00,5.19638,5.1972,5.19537,5.19646,13000000.0
2009-12-21 11:31:00,5.19533,5.19696,5.19533,5.19696,12000000.0
2009-12-21 11:32:00,5.19549,5.19707,5.1952,5.19642,20000000.0
2009-12-21 11:33:00,5.19593,5.19698,5.1954,5.1954,16000000.0
2009-12-21 11:34:00,5.19525,5.19667,5.19525,5.19665,13000000.0
2009-12-21 11:35:00,5.19603,5.19603,5.19369,5.19575,14000000.0
2009-12-21 11:36:00,5.19511,5.19556,5.19437,5.19483,11000000.0
2009-12-21 11:37:00,5.19594,5.19623,5.19481,5.19588,16000000.0
2009-12-21 11:38:00,5.1962,5.19638,5.19479,5.19638,8000000.0
2009-12-21 11:39:00,5.1967,5.1967,5.19542,5.1961,11000000.0
2009-12-21 11:40:00,5.19431,5.1956,5.19379,5.19529,12000000.0
2009-12-21 11:41:00,5.19453,5.19466,5.19344,5.19412,10000000.0
2009-12-21 11:42:00,5.19437,5.19576,5.19351,5.19576,10000000.0
2009-12-21 11:43:00,5.19466,5.19583,5.19414,5.19583,17000000.0
2009-12-21 11:44:00,5.19544,5.19564,5.19432,5.19432,15000000.0
2009-12-21 11:45:00,5.19548,5.19569,5.19431,5.19523,16000000.0
2009-12-21 11:46:00,5.19524,5.19562,5.19429,5.19443,7000000.0
2009-12-21 11:47:00,5.19416,5.19574,5.19416,5.19456,16000000.0
2009-12-21 11:48:00,5.19532,5.19647,5.19462,5.19632,13000000.0
2009-12-21 11:49:00,5.19632,5.19655,5.19531,5.19531,10000000.0
2009-12-21 11:50:00,5.1961,5.1974,5.19577,5.1974,12000000.0
2009-12-21 11:51:00,5.196,5.19791,5.19597,5.19715,14000000.0
2009-12-21 11:52:00,5.19758,5.19801,5.19649,5.19756,18000000.0
2009-12-21 11:53:00,5.19582,5.19739,5.1956,5.19738,16000000.0
2009-12-21 11:54:00,5.19752,5.19752,5.19564,5.19692,8000000.0
2009-12-21 11:55:00,5.19598,5.19662,5.19528,5.1954,8000000.0
2009-12-21 11:56:00,5.19598,5.19598,5.19263,5.19321,8000000.0
2009-12-21 11:57:00,5.19269,5.19374,5.19179,5.19302,11000000.0
2009-12-21 11:58:00,5.19198,5.19297,5.19055,5.19212,14000000.0
2009-12-21 11:59:00,5.18968,5.19119,5.18901,5.18988,11000000.0
2009-12-21 12:00:00,5.18874,5.19053,5.18874,5.19053,15000000.0
2009-12-21 12:01:00,5.19027,5.19081,5.18954,5.19065,13000000.0
2009-12-21 12:02:00,5.18972,5.19205,5.18972,5.1913,15000000.0
2009-12-21 12:03:00,5.19083,5.19084,5.18949,5.18951,11000000.0
2009-12-21 12:04:00,5.1891,5.19003,5.1891,5.18992,9000000.0
2009-12-21 12:05:00,5.18954,5.18954,5.18831,5.18885,9000000.0
2009-12-21 12:06:00,5.18861,5.18878,5.18748,5.18878,15000000.0
2009-12-21 12:07:00,5.18699,5.18789,5.18666,5.18732,11000000.0
2009-12-21 12:08:00,5.18796,5.18897,5.18736,5.18897,8000000.0
2009-12-21 12:09:00,5.18934,5.18973,5.188,5.18918,18000000.0
2009-12-21 12:10:00,5.1894,5.18974,5.18852,5.18867,14000000.0
2009-12-21 12:11:00,5.18963,5.18963,5.18793,5.18921,9000000.0
2009-12-21 12:12:00,5.18945,5.18949,5.18825,5.18825,18000000.0
2009-12-21 12:13:00,5.1903,5.19047,5.18871,5.18871,12000000.0
2009-12-21 12:14:00,5.18985,5.1904,5.18932,5.1904,10000000.0
2009-12-21 12:15:00,5.1903,5.1903,5.18853,5.18909,8000000.0
2009-12-21 12:16:00,5.18809,5.18958,5.18782,5.18868,14000000.0
2009-12-21 12:17:00,5.18862,5.1889,5.18639,5.18794,13000000.0
2009-12-21 12:18:00,5.1887,5.1887,5.18623,5.18747,10000000.0
2009-12-21 12:19:00,5.18785,5.18787,5.18667,5.1878,11000000.0
2009-12-21 12:20:00,5.186,5.18767,5.186,5.18678,8000000.0
2009-12-21 12:21:00,5.18748,5.18844,5.18653,5.1878,20000000.0
2009-12-21 12:22:00,5.18792,5.1889,5.18702,5.18783,14000000.0
2009-12-21 12:23:00,5.18839,5.18856,5.1873,5.188,11000000.0
2009-12-21 12:24:00,5.18917,5.18922,5.18677,5.18828,17000000.0
2009-12-21 12:25:00,5.18773,5.18866,5.18671,5.18846,12000000.0
2009-12-21 12:26:00,5.18894,5.189,5.18734,5.18774,7000000.0
2009-12-21 12:27:00,5.18847,5.18847,5.18719,5.18789,7000000.0
2009-12-21 12:28:00,5.18821,5.18821,5.1863,5.18744,19000000.0
2009-12-21 12:29:00,5.18782,5.18796,5.18664,5.1869,12000000.0
2009-12-21 12:30:00,5.18747,5.18793,5.18631,5.18793,10000000.0
2009-12-21 12:31:00,5.1884,5.18851,5.18713,5.1879,12000000.0
2009-12-21 12:32:00,5.18821,5.18845,5.18696,5.18773,12000000.0
2009-12-21 12:33:00,5.18882,5.18898,5.1871,5.18799,15000000.0
2009-12-21 12:34:00,5.18872,5.18897,5.18737,5.18804,12000000.0
2009-12-21 12:35:00,5.18821,5.18939,5.18709,5.1886,12000000.0
2009-12-21 12:36:00,5.18778,5.18778,5.18587,5.18708,15000000.0
2009-12-21 12:37:00,5.18691,5.18705,5.18614,5.18656,8000000.0
2009-12-21 12:38:00,5.18711,5.18732,5.18516,5.18597,15000000.0
2009-12-21 12:39:00,5.18545,5.18674,5.18423,5.18551,14000000.0
2009-12-21 12:40:00,5.18481,5.18643,5.18444,5.18643,18000000.0
2009-12-21 12:41:00,5.18692,5.18692,5.18562,5.1868,11000000.0
2009-12-21 12:42:00,5.18641,5.18641,5.18482,5.18576,17000000.0
2009-12-21 12:43:00,5.18629,5.18629,5.18478,5.18561,11000000.0
2009-12-21 12:44:00,5.18505,5.18578,5.1837,5.1837,13000000.0
2009-12-21 12:45:00,5.1844,5.1855,5.18408,5.18486,10000000.0
2009-12-21 12:46:00,5.1846,5.18552,5.18332,5.18387,20000000.0
2009-12-21 12:47:00,5.18381,5.18414,5.1822,5.18294,10000000.0
2009-12-21 12:48:00,5.18223,5.183,5.1814,5.18144,10000000.0
2009-12-21 12:49:00,5.18254,5.18297,5.18151,5.18297,15000000.0
2009-12-21 12:50:00,5.18281,5.18336,5.18185,5.18214,14000000.0
2009-12-21 12:51:00,5.18115,5.18259,5.18115,5.18233,14000000.0
2009-12-21 12:52:00,5.18273,5.18346,5.18159,5.18346,9000000.0
2009-12-21 12:53:00,5.18334,5.18348,5.18225,5.18316,9000000.0
2009-12-21 12:54:00,5.18341,5.18407,5.18193,5.18238,20000000.0
2009-12-21 12:55:00,5.18355,5.18417,5.18302,5.18302,12000000.0
2009-12-21 12:56:00,5.18369,5.18401,5.18298,5.18318,7000000.0
2009-12-21 12:57:00,5.1847,5.1856,5.18389,5.18485,13000000.0
2009-12-21 12:58:00,5.18377,5.1854,5.18377,5.18386,16000000.0
2009-12-21 12:59:00,5.18523,5.18528,5.18386,5.18432,14000000.0
2009-12-21 13:00:00,5.18347,5.1846,5.18306,5.1846,12000000.0
2009-12-21 13:01:00,5.18537,5.18537,5.18381,5.18381,17000000.0
2009-12-21 13:02:00,5.18525,5.18581,5.18432,5.18581,10000000.0
2009-12-21 13:03:00,5.1854,5.18584,5.18406,5.18524,22000000.0
2009-12-21 13:04:00,5.18504,5.18557,5.18367,5.18459,20000000.0
2009-12-21 13:05:00,5.18401,5.18508,5.18312,5.18373,14000000.0
2009-12-21 13:06:00,5.18393,5.18429,5.18137,5.18249,17000000.0
2009-12-21 13:07:00,5.18395,5.18458,5.18253,5.18298,22000000.0
2009-12-21 13:08:00,5.18333,5.18447,5.18272,5.18274,12000000.0
2009-12-21 13:09:00,5.18422,5.18507,5.18243,5.18453,12000000.0
2009-12-21 13:10:00,5.18331,5.18521,5.18331,5.1841,20000000.0
2009-12-21 13:11:00,5.18388,5.18523,5.18285,5.18522,12000000.0
2009-12-21 13:12:00,5.18464,5.18502,5.18402,5.18472,16000000.0
2009-12-21 13:13:00,5.18435,5.18491,5.1831,5.18482,14000000.0
2009-12-21 13:14:00,5.18455,5.18455,5.18222,5.1836,17000000.0
2009-12-21 13:15:00,5.18376,5.18392,5.18289,5.18357,7000000.0
2009-12-21 13:16:00,5.18287,5.18467,5.18287,5.18342,9000000.0
2009-12-21 13:17:00,5.18293,5.18535,5.18293,5.18448,15000000.0
2009-12-21 13:18:00,5.18402,5.18603,5.1833,5.18537,17000000.0
2009-12-21 13:19:00,5.18422,5.18584,5.18383,5.18384,15000000.0
2009-12-21 13:20:00,5.18556,5.18556,5.1843,5.18512,12000000.0
2009-12-21 13:21:00,5.185,5.18652,5.18433,5.18493,24000000.0
2009-12-21 13:22:00,5.18501,5.18552,5.184,5.184,12000000.0
2009-12-21 13:23:00,5.1853,5.18588,5.18383,5.18588,12000000.0
2009-12-21 13:24:00,5.18561,5.18612,5.18384,5.18537,18000000.0
2009-12-21 13:25:00,5.18531,5.18531,5.1835,5.18422,12000000.0
2009-12-21 13:26:00,5.1847,5.18505,5.18388,5.18505,12000000.0
2009-12-21 13:27:00,5.18532,5.18532,5.18305,5.18432,9000000.0
2009-12-21 13:28:00,5.18321,5.18402,5.18174,5.18313,15000000.0
2009-12-21 13:29:00,5.18353,5.18406,5.1825,5.18406,14000000.0
2009-12-21 13:30:00,5.18375,5.18375,5.1812,5.18165,11000000.0
2009-12-21 13:31:00,5.18344,5.18344,5.18194,5.18319,11000000.0
2009-12-21 13:32:00,5.18348,5.18351,5.18195,5.18333,8000000.0
2009-12-21 13:33:00,5.18173,5.18335,5.18173,5.18331,14000000.0
2009-12-21 13:34:00,5.18237,5.18343,5.1822,5.18263,11000000.0
2009-12-21 13:35:00,5.18369,5.18376,5.18229,5.18336,16000000.0
2009-12-21 13:36:00,5.18387,5.18452,5.18303,5.18389,8000000.0
2009-12-21 13:37:00,5.18394,5.18407,5.18277,5.18317,17000000.0
2009-12-21 13:38:00,5.18376,5.18376,5.1821,5.18324,14000000.0
2009-12-21 13:39:00,5.18308,5.18309,5.18198,5.18266,10000000.0
2009-12-21 13:40:00,5.18362,5.184,5.18307,5.184,8000000.0
2009-12-21 13:41:00,5.18396,5.18425,5.1834,5.18425,11000000.0
2009-12-21 13:42:00,5.18469,5.18469,5.18338,5.18393,14000000.0
2009-12-21 13:43:00,5.18418,5.18418,5.18319,5.18385,11000000.0
2009-12-21 13:44:00,5.18491,5.18491,5.18316,5.18455,11000000.0
2009-12-21 13:45:00,5.18476,5.18476,5.1832,5.18371,14000000.0
2009-12-21 13:46:00,5.184,5.18409,5.18237,5.18237,11000000.0
2009-12-21 13:47:00,5.18304,5.18419,5.18282,5.18285,13000000.0
2009-12-21 13:48:00,5.1844,5.1844,5.18319,5.18333,14000000.0
2009-12-21 13:49:00,5.18326,5.18379,5.18232,5.18379,12000000.0
2009-12-21 13:50:00,5.18271,5.18307,5.1817,5.18274,16000000.0
2009-12-21 13:51:00,5.18324,5.1841,5.18233,5.18311,14000000.0
2009-12-21 13:52:00,5.18297,5.18435,5.18276,5.18321,10000000.0
2009-12-21 13:53:00,5.18369,5.1838,5.18183,5.18319,10000000.0
2009-12-21 13:54:00,5.1828,5.184,5.18223,5.18378,8000000.0
2009-12-21 13:55:00,5.18358,5.18358,5.18182,5.18339,13000000.0
2009-12-21 13:56:00,5.18207,5.1834,5.18181,5.18234,17000000.0
2009-12-21 13:57:00,5.18283,5.18333,5.18171,5.18276,13000000.0
2009-12-21 13:58:00,5.18244,5.18264,5.18148,5.18176,7000000.0
2009-12-21 13:59:00,5.18056,5.18191,5.18056,5.18172,9000000.0
2009-12-21 14:00:00,5.18227,5.1825,5.18108,5.1821,7000000.0
2009-12-21 14:01:00,5.18111,5.1826,5.18062,5.18062,11000000.0
2009-12-21 14:02:00,5.18165,5.18217,5.18039,5.18217,19000000.0
2009-12-21 14:03:00,5.18102,5.18194,5.1809,5.18135,13000000.0
2009-12-21 14:04:00,5.18107,5.18169,5.18012,5.18169,22000000.0
2009-12-21 14:05:00,5.18146,5.18201,5.18007,5.18083,17000000.0
2009-12-21 14:06:00,5.18118,5.18176,5.18028,5.18152,11000000.0
2009-12-21 14:07:00,5.18121,5.18132,5.18009,5.18009,9000000.0
2009-12-21 14:08:00,5.18011,5.18049,5.17916,5.1801,11000000.0
2009-12-21 14:09:00,5.1809,5.1809,5.17939,5.17941,12000000.0
2009-12-21 14:10:00,5.18045,5.18102,5.1795,5.18102,13000000.0
2009-12-21 14:11:00,5.1806,5.18107,5.17978,5.18075,14000000.0
2009-12-21 14:12:00,5.18089,5.18153,5.18007,5.18151,11000000.0
2009-12-21 14:13:00,5.18145,5.18234,5.18073,5.18234,11000000.0
2009-12-21 14:14:00,5.18183,5.18213,5.18118,5.18159,7000000.0
2009-12-21 14:15:00,5.18218,5.18218,5.18035,5.18035,14000000.0
2009-12-21 14:16:00,5.18006,5.1819,5.18006,5.18052,13000000.0
2009-12-21 14:17:00,5.18191,5.18194,5.18049,5.18191,22000000.0
2009-12-21 14:18:00,5.18132,5.18205,5.18088,5.18135,15000000.0
2009-12-21 14:19:00,5.18092,5.1817,5.18022,5.18047,12000000.0
2009-12-21 14:20:00,5.17978,5.18055,5.17952,5.18028,7000000.0
2009-12-21 14:21:00,5.18037,5.18087,5.17907,5.18057,13000000.0
2009-12-21 14:22:00,5.17997,5.17997,5.17838,5.1788,8000000.0
2009-12-21 14:23:00,5.1783,5.17926,5.17691,5.17705,11000000.0
2009-12-21 14:24:00,5.17664,5.17705,5.17486,5.17486,13000000.0
2009-12-21 14:25:00,5.17562,5.1764,5.17411,5.17411,15000000.0
2009-12-21 14:26:00,5.17552,5.17557,5.17448,5.17541,8000000.0
2009-12-21 14:27:00,5.17532,5.1758,5.17414,5.1758,10000000.0
2009-12-21 14:28:00,5.17641,5.17641,5.17464,5.17534,11000000.0
2009-12-21 14:29:00,5.17799,5.18123,5.17682,5.17829,21000000.0
2009-12-21 14:30:00,5.17658,5.1769,5.1755,5.17621,11000000.0
2009-12-21 14:31:00,5.17734,5.17761,5.17604,5.1775,17000000.0
2009-12-21 14:32:00,5.17732,5.17793,5.1765,5.17763,15000000.0
2009-12-21 14:33:00,5.17777,5.17855,5.17665,5.1785,8000000.0
2009-12-21 14:34:00,5.17766,5.17799,5.17686,5.17799,9000000.0
2009-12-21 14:35:00,5.17773,5.17835,5.17716,5.17796,11000000.0
2009-12-21 14:36:00,5.17777,5.17857,5.17679,5.17695,15000000.0
2009-12-21 14:37:00,5.17826,5.17873,5.17722,5.1781,8000000.0
2009-12-21 14:38:00,5.17895,5.17895,5.17714,5.17801,10000000.0
2009-12-21 14:39:00,5.17835,5.17837,5.17677,5.17785,19000000.0
2009-12-21 14:40:00,5.17852,5.17917,5.17734,5.17917,15000000.0
2009-12-21 14:41:00,5.17904,5.1792,5.17712,5.17818,15000000.0
2009-12-21 14:42:00,5.17782,5.17862,5.17687,5.17831,17000000.0
2009-12-21 14:43:00,5.17773,5.17828,5.17656,5.17828,15000000.0
2009-12-21 14:44:00,5.17606,5.17752,5.17606,5.17733,15000000.0
2009-12-21 14:45:00,5.17634,5.17801,5.17634,5.17801,9000000.0
2009-12-21 14:46:00,5.17724,5.17832,5.17723,5.17823,11000000.0
2009-12-21 14:47:00,5.17788,5.1786,5.17696,5.17846,12000000.0
2009-12-21 14:48:00,5.17761,5.17783,5.17606,5.17606,12000000.0
2009-12-21 14:49:00,5.17583,5.17784,5.17583,5.17774,12000000.0
2009-12-21 14:50:00,5.17774,5.1781,5.17663,5.17753,15000000.0
2009-12-21 14:51:00,5.17832,5.17832,5.17678,5.17712,10000000.0
2009-12-21 14:52:00,5.17766,5.17794,5.17638,5.17699,13000000.0
2009-12-21 14:53:00,5.17703,5.17727,5.17528,5.17597,13000000.0
2009-12-21 14:54:00,5.17474,5.17676,5.17474,5.17676,9000000.0
2009-12-21 14:55:00,5.17538,5.1759,5.17315,5.17383,16000000.0
2009-12-21 14:56:00,5.17375,5.17443,5.1725,5.17395,15000000.0
2009-12-21 14:57:00,5.17371,5.17394,5.17151,5.17228,15000000.0
2009-12-21 14:58:00,5.17281,5.17436,5.17281,5.17359,11000000.0
2009-12-21 14:59:00,5.17486,5.17671,5.17415,5.17671,14000000.0
2009-12-21 15:00:00,5.1758,5.17639,5.17437,5.17514,18000000.0
2009-12-21 15:01:00,5.17429,5.17573,5.17327,5.17573,12000000.0
2009-12-21 15:02:00,5.17589,5.17613,5.17403,5.17403,7000000.0
2009-12-21 15:03:00,5.17584,5.17595,5.1733,5.1733,18000000.0
2009-12-21 15:04:00,5.17328,5.17507,5.17328,5.17374,21000000.0
2009-12-21 15:05:00,5.17384,5.17391,5.17244,5.17339,13000000.0
2009-12-21 15:06:00,5.17229,5.17326,5.17164,5.17291,14000000.0
2009-12-21 15:07:00,5.17337,5.17341,5.17158,5.17286,22000000.0
2009-12-21 15:08:00,5.17311,5.17382,5.17252,5.17382,10000000.0
2009-12-21 15:09:00,5.17303,5.17396,5.17288,5.17368,9000000.0
2009-12-21 15:10:00,5.1739,5.1739,5.17247,5.17317,14000000.0
2009-12-21 15:11:00,5.17322,5.1736,5.17199,5.17262,12000000.0
2009-12-21 15:12:00,5.17302,5.17383,5.17225,5.17265,13000000.0
2009-12-21 15:13:00,5.17259,5.17291,5.17149,5.17149,12000000.0
2009-12-21 15:14:00,5.17069,5.17251,5.17039,5.17194,10000000.0
2009-12-21 15:15:00,5.17288,5.17398,5.17143,5.17398,16000000.0
2009-12-21 15:16:00,5.17281,5.1737,5.17156,5.1737,15000000.0
2009-12-21 15:17:00,5.17491,5.1757,5.17392,5.17511,14000000.0
2009-12-21 15:18:00,5.1746,5.17665,5.1746,5.17665,12000000.0
2009-12-21 15:19:00,5.17614,5.17653,5.17484,5.17522,11000000.0
2009-12-21 15:20:00,5.17499,5.17581,5.17366,5.17528,14000000.0
2009-12-21 15:21:00,5.17537,5.17673,5.17462,5.17671,14000000.0
2009-12-21 15:22:00,5.1772,5.17731,5.17607,5.17679,10000000.0
2009-12-21 15:23:00,5.17694,5.17765,5.17569,5.17569,11000000.0
2009-12-21 15:24:00,5.17744,5.1775,5.17652,5.17679,10000000.0
2009-12-21 15:25:00,5.17654,5.17717,5.17558,5.17717,16000000.0
2009-12-21 15:26:00,5.17611,5.17736,5.17555,5.17597,15000000.0
2009-12-21 15:27:00,5.17613,5.17783,5.17558,5.17783,10000000.0
2009-12-21 15:28:00,5.1778,5.1778,5.1763,5.17682,11000000.0
2009-12-21 15:29:00,5.17727,5.17764,5.17597,5.17637,19000000.0
2009-12-21 15:30:00,5.17773,5.17923,5.17715,5.17923,10000000.0
2009-12-21 15:31:00,5.17985,5.18124,5.17857,5.17973,14000000.0
2009-12-21 15:32:00,5.18032,5.18071,5.17878,5.18036,12000000.0
2009-12-21 15:33:00,5.18002,5.18002,5.178,5.1794,20000000.0
2009-12-21 15:34:00,5.17953,5.17953,5.17774,5.17904,12000000.0
2009-12-21 15:35:00,5.17752,5.17986,5.17752,5.17975,12000000.0
2009-12-21 15:36:00,5.17847,5.17943,5.17803,5.17876,10000000.0
2009-12-21 15:37:00,5.1792,5.1792,5.17697,5.17858,10000000.0
2009-12-21 15:38:00,5.1771,5.18017,5.1771,5.17957,13000000.0
2009-12-21 15:39:00,5.17997,5.17997,5.17894,5.17951,7000000.0
2009-12-21 15:40:00,5.17934,5.17997,5.17877,5.17992,10000000.0
2009-12-21 15:41:00,5.17983,5.17983,5.17821,5.17834,9000000.0
2009-12-21 15:42:00,5.17848,5.17997,5.17724,5.17724,13000000.0
2009-12-21 15:43:00,5.1785,5.17911,5.17722,5.17871,16000000.0
2009-12-21 15:44:00,5.17801,5.1796,5.17666,5.17873,14000000.0
2009-12-21 15:45:00,5.17781,5.17855,5.17643,5.17855,15000000.0
2009-12-21 15:46:00,5.17905,5.17905,5.17653,5.17653,13000000.0
2009-12-21 15:47:00,5.17715,5.17796,5.17642,5.17796,9000000.0
2009-12-21 15:48:00,5.17713,5.17815,5.17694,5.17752,21000000.0
2009-12-21 15:49:00,5.17805,5.17819,5.17656,5.17676,23000000.0
2009-12-21 15:50:00,5.17789,5.17881,5.17671,5.17881,12000000.0
2009-12-21 15:51:00,5.17871,5.17871,5.17712,5.17768,19000000.0
2009-12-21 15:52:00,5.17803,5.17826,5.17652,5.17796,15000000.0
2009-12-21 15:53:00,5.17792,5.17829,5.17648,5.17727,14000000.0
2009-12-21 15:54:00,5.17767,5.17815,5.17609,5.17797,15000000.0
2009-12-21 15:55:00,5.17695,5.17813,5.17695,5.17813,12000000.0
2009-12-21 15:56:00,5.1782,5.17871,5.17712,5.17861,18000000.0
2009-12-21 15:57:00,5.17751,5.17932,5.17742,5.17932,10000000.0
2009-12-21 15:58:00,5.17858,5.17875,5.17714,5.17714,22000000.0
2009-12-21 15:59:00,5.1781,5.17897,5.17714,5.17897,12000000.0
2009-12-21 16:00:00,5.17827,5.17827,5.17642,5.17766,12000000.0
2009-12-21 16:01:00,5.17676,5.17682,5.17503,5.17503,12000000.0
2009-12-21 16:02:00,5.17546,5.17638,5.17482,5.17638,13000000.0
2009-12-21 16:03:00,5.17645,5.17645,5.1747,5.17607,13000000.0
2009-12-21 16:04:00,5.17556,5.1769,5.17519,5.17642,11000000.0
2009-12-21 16:05:00,5.17575,5.17619,5.17293,5.17293,9000000.0
2009-12-21 16:06:00,5.17436,5.1754,5.17362,5.17498,14000000.0
2009-12-21 16:07:00,5.17568,5.17568,5.17387,5.17566,15000000.0
2009-12-21 16:08:00,5.17571,5.17572,5.17401,5.17419,15000000.0
2009-12-21 16:09:00,5.17586,5.17618,5.17385,5.17618,17000000.0
2009-12-21 16:10:00,5.17638,5.17755,5.17467,5.17638,14000000.0
2009-12-21 16:11:00,5.178,5.1786,5.17684,5.1786,9000000.0
2009-12-21 16:12:00,5.17813,5.17869,5.17696,5.17862,15000000.0
2009-12-21 16:13:00,5.1783,5.1785,5.17698,5.1785,14000000.0
2009-12-21 16:14:00,5.17721,5.1784,5.17718,5.17775,12000000.0
2009-12-21 16:15:00,5.17825,5.17874,5.17706,5.17874,14000000.0
2009-12-21 16:16:00,5.17878,5.17901,5.17733,5.17733,13000000.0
2009-12-21 16:17:00,5.17875,5.1793,5.17688,5.1793,18000000.0
2009-12-21 16:18:00,5.17895,5.17975,5.17785,5.17975,13000000.0
2009-12-21 16:19:00,5.17932,5.18017,5.17897,5.17969,8000000.0
2009-12-21 16:20:00,5.18011,5.18118,5.17946,5.18043,13000000.0
2009-12-21 16:21:00,5.18024,5.18128,5.17996,5.18068,12000000.0
2009-12-21 16:22:00,5.18153,5.18153,5.1798,5.1807,11000000.0
2009-12-21 16:23:00,5.18046,5.18118,5.1788,5.1799,14000000.0
2009-12-21 16:24:00,5.18019,5.1803,5.1786,5.18023,15000000.0
2009-12-21 16:25:00,5.1803,5.18057,5.17881,5.17953,11000000.0
2009-12-21 16:26:00,5.18063,5.18063,5.17943,5.17945,8000000.0
2009-12-21 16:27:00,5.18106,5.18121,5.18006,5.18121,10000000.0
2009-12-21 16:28:00,5.18194,5.18194,5.18035,5.18158,15000000.0
2009-12-21 16:29:00,5.1807,5.18174,5.18054,5.18111,7000000.0
2009-12-21 16:30:00,5.18146,5.18146,5.18006,5.18138,16000000.0
2009-12-21 16:31:00,5.18197,5.18284,5.18042,5.18099,14000000.0
2009-12-21 16:32:00,5.1819,5.1819,5.18072,5.18072,7000000.0
2009-12-21 16:33:00,5.18122,5.18304,5.18094,5.18304,8000000.0
2009-12-21 16:34:00,5.1831,5.1831,5.18102,5.18103,8000000.0
2009-12-21 16:35:00,5.18173,5.18173,5.18083,5.18094,9000000.0
2009-12-21 16:36:00,5.17956,5.18107,5.17887,5.17887,13000000.0
2009-12-21 16:37:00,5.18021,5.18045,5.17869,5.17907,18000000.0
2009-12-21 16:38:00,5.17967,5.18032,5.1779,5.17946,18000000.0
2009-12-21 16:39:00,5.17979,5.17981,5.17824,5.17949,20000000.0
2009-12-21 16:40:00,5.18032,5.18046,5.17908,5.18044,13000000.0
2009-12-21 16:41:00,5.18007,5.18091,5.17875,5.18083,20000000.0
2009-12-21 16:42:00,5.18059,5.18182,5.17953,5.18182,18000000.0
2009-12-21 16:43:00,5.18148,5.18235,5.18086,5.18086,15000000.0
2009-12-21 16:44:00,5.18241,5.18305,5.18137,5.18273,20000000.0
2009-12-21 16:45:00,5.18256,5.18324,5.1816,5.18169,13000000.0
2009-12-21 16:46:00,5.18345,5.18435,5.18192,5.18435,15000000.0
2009-12-21 16:47:00,5.18391,5.18539,5.18355,5.18539,8000000.0
2009-12-21 16:48:00,5.18616,5.18616,5.18402,5.18558,11000000.0
2009-12-21 16:49:00,5.18574,5.18639,5.18445,5.18631,12000000.0
2009-12-21 16:50:00,5.1857,5.18664,5.18498,5.18609,15000000.0
2009-12-21 16:51:00,5.18556,5.18556,5.18373,5.18478,18000000.0
2009-12-21 16:52:00,5.18375,5.18456,5.1824,5.1824,14000000.0
2009-12-21 16:53:00,5.18259,5.1842,5.18259,5.18386,8000000.0
2009-12-21 16:54:00,5.18349,5.18424,5.18228,5.18424,11000000.0
2009-12-21 16:55:00,5.18426,5.18455,5.18261,5.18326,12000000.0
2009-12-21 16:56:00,5.18282,5.18362,5.18233,5.18322,10000000.0
2009-12-21 16:57:00,5.18401,5.18428,5.18311,5.18367,8000000.0
2009-12-21 16:58:00,5.18345,5.18463,5.18311,5.18443,9000000.0
2009-12-21 16:59:00,5.18488,5.18616,5.18409,5.18616,13000000.0
2009-12-21 17:00:00,5.18509,5.18737,5.18477,5.18677,11000000.0
2009-12-21 17:01:00,5.18696,5.18736,5.18524,5.18625,12000000.0
2009-12-21 17:02:00,5.18578,5.18585,5.18423,5.18423,10000000.0
2009-12-21 17:03:00,5.18549,5.1861,5.18461,5.18496,16000000.0
2009-12-21 17:04:00,5.1856,5.1856,5.1843,5.18499,13000000.0
2009-12-21 17:05:00,5.18412,5.18585,5.18403,5.18429,16000000.0
2009-12-21 17:06:00,5.18577,5.18731,5.1853,5.18673,12000000.0
2009-12-21 17:07:00,5.18718,5.18804,5.18642,5.1874,8000000.0
2009-12-21 17:08:00,5.18596,5.18764,5.18523,5.18694,21000000.0
2009-12-21 17:09:00,5.18575,5.18824,5.18547,5.18763,16000000.0
2009-12-21 17:10:00,5.18769,5.18795,5.1868,5.18696,11000000.0
2009-12-21 17:11:00,5.18825,5.18862,5.18702,5.18807,11000000.0
2009-12-21 17:12:00,5.18809,5.18884,5.18721,5.18884,9000000.0
2009-12-21 17:13:00,5.18888,5.18888,5.18783,5.1885,9000000.0
2009-12-21 17:14:00,5.18871,5.18908,5.18753,5.18864,17000000.0
2009-12-21 17:15:00,5.18858,5.18858,5.18745,5.18831,11000000.0
2009-12-21 17:16:00,5.18796,5.18823,5.18657,5.18657,15000000.0
2009-12-21 17:17:00,5.18812,5.18812,5.18596,5.18596,13000000.0
2009-12-21 17:18:00,5.18684,5.18752,5.18609,5.18691,15000000.0
2009-12-21 17:19:00,5.18657,5.18702,5.18558,5.18702,17000000.0
2009-12-21 17:20:00,5.18634,5.18762,5.1859,5.18712,12000000.0
2009-12-21 17:21:00,5.18828,5.18895,5.18709,5.18845,7000000.0
2009-12-21 17:22:00,5.18966,5.19086,5.18803,5.19086,14000000.0
2009-12-21 17:23:00,5.18968,5.19188,5.18968,5.1917,13000000.0
2009-12-21 17:24:00,5.19108,5.19168,5.19053,5.19084,9000000.0
2009-12-21 17:25:00,5.19074,5.19102,5.18958,5.19068,11000000.0
2009-12-21 17:26:00,5.19117,5.19187,5.18998,5.19181,16000000.0
2009-12-21 17:27:00,5.19205,5.19205,5.19103,5.1919,9000000.0
2009-12-21 17:28:00,5.19057,5.19342,5.19057,5.19317,15000000.0
2009-12-21 17:29:00,5.19293,5.19308,5.19215,5.19301,11000000.0
2009-12-21 17:30:00,5.19336,5.1947,5.19283,5.1932,19000000.0
2009-12-21 17:31:00,5.19402,5.19415,5.19234,5.19283,11000000.0
2009-12-21 17:32:00,5.19327,5.19327,5.19146,5.19282,9000000.0
2009-12-21 17:33:00,5.19039,5.19123,5.19016,5.19123,10000000.0
2009-12-21 17:34:00,5.19062,5.19117,5.18855,5.18981,14000000.0
2009-12-21 17:35:00,5.1894,5.19082,5.1894,5.19033,13000000.0
2009-12-21 17:36:00,5.19129,5.19129,5.18958,5.19052,11000000.0
2009-12-21 17:37:00,5.19025,5.19101,5.18918,5.19045,15000000.0
2009-12-21 17:38:00,5.19038,5.19038,5.18807,5.18978,17000000.0
2009-12-21 17:39:00,5.18966,5.18973,5.18763,5.18843,8000000.0
2009-12-21 17:40:00,5.1895,5.1895,5.18786,5.18938,12000000.0
2009-12-21 17:41:00,5.18892,5.18943,5.18739,5.18817,21000000.0
2009-12-21 17:42:00,5.18817,5.18944,5.18751,5.1878,13000000.0
2009-12-21 17:43:00,5.18879,5.18961,5.18765,5.18961,11000000.0
2009-12-21 17:44:00,5.18918,5.18991,5.18824,5.18824,19000000.0
2009-12-21 17:45:00,5.19007,5.1904,5.18874,5.1904,10000000.0
2009-12-21 17:46:00,5.19047,5.19115,5.18938,5.19053,13000000.0
2009-12-21 17:47:00,5.18945,5.19085,5.18927,5.18927,9000000.0
2009-12-21 17:48:00,5.18969,5.19023,5.1883,5.18964,14000000.0
2009-12-21 17:49:00,5.18814,5.1897,5.18759,5.18905,14000000.0
2009-12-21 17:50:00,5.18992,5.19033,5.18874,5.18947,17000000.0
2009-12-21 17:51:00,5.19034,5.19082,5.1893,5.19035,13000000.0
2009-12-21 17:52:00,5.18919,5.19105,5.18893,5.19082,24000000.0
2009-12-21 17:53:00,5.19022,5.19068,5.18906,5.19064,16000000.0
2009-12-21 17:54:00,5.18975,5.19105,5.1887,5.18925,16000000.0
2009-12-21 17:55:00,5.18896,5.19023,5.18867,5.18964,13000000.0
2009-12-21 17:56:00,5.18927,5.18942,5.188,5.188,15000000.0
2009-12-21 17:57:00,5.18816,5.19022,5.18816,5.18861,10000000.0
2009-12-21 17:58:00,5.18991,5.19111,5.18898,5.18988,15000000.0
2009-12-21 17:59:00,5.19062,5.19339,5.1894,5.19339,13000000.0
2009-12-21 18:00:00,5.19146,5.19285,5.19122,5.19268,7000000.0
2009-12-21 18:01:00,5.19163,5.1946,5.19126,5.19306,18000000.0
2009-12-21 18:02:00,5.19495,5.19495,5.19309,5.19409,17000000.0
2009-12-21 18:03:00,5.19326,5.19376,5.19255,5.19325,16000000.0
2009-12-21 18:04:00,5.19314,5.19357,5.19178,5.19347,14000000.0
2009-12-21 18:05:00,5.19333,5.19333,5.19167,5.19322,13000000.0
2009-12-21 18:06:00,5.19238,5.19299,5.19147,5.19277,18000000.0
2009-12-21 18:07:00,5.19286,5.19315,5.19095,5.19242,12000000.0
2009-12-21 18:08:00,5.19275,5.19348,5.19136,5.19343,18000000.0
2009-12-21 18:09:00,5.1923,5.19384,5.19168,5.19371,12000000.0
2009-12-21 18:10:00,5.19416,5.19427,5.1919,5.19297,13000000.0
2009-12-21 18:11:00,5.19336,5.19339,5.19177,5.19222,10000000.0
2009-12-21 18:12:00,5.19209,5.19263,5.19123,5.19263,11000000.0
2009-12-21 18:13:00,5.19154,5.19291,5.19137,5.19154,14000000.0
2009-12-21 18:14:00,5.19245,5.19303,5.19166,5.19272,10000000.0
2009-12-21 18:15:00,5.19234,5.19309,5.19196,5.19288,10000000.0
2009-12-21 18:16:00,5.19243,5.19275,5.19176,5.19267,9000000.0
2009-12-21 18:17:00,5.19181,5.19493,5.19181,5.19399,18000000.0
2009-12-21 18:18:00,5.19358,5.1937,5.19216,5.19345,14000000.0
2009-12-21 18:19:00,5.19162,5.19368,5.19162,5.19248,10000000.0
2009-12-21 18:20:00,5.19289,5.19413,5.19254,5.19338,15000000.0
2009-12-21 18:21:00,5.19353,5.19418,5.19248,5.19354,18000000.0
2009-12-21 18:22:00,5.19363,5.19435,5.19232,5.1931,14000000.0
2009-12-21 18:23:00,5.19347,5.1949,5.19301,5.19456,7000000.0
2009-12-21 18:24:00,5.19474,5.1949,5.19289,5.19374,9000000.0
2009-12-21 18:25:00,5.1917,5.19301,5.19139,5.19244,13000000.0
2009-12-21 18:26:00,5.19269,5.19353,5.19184,5.19245,16000000.0
2009-12-21 18:27:00,5.19274,5.19559,5.19274,5.19559,14000000.0
2009-12-21 18:28:00,5.19591,5.1962,5.1938,5.1962,13000000.0
2009-12-21 18:29:00,5.19553,5.19602,5.19471,5.19579,11000000.0
2009-12-21 18:30:00,5.1965,5.19655,5.1948,5.19501,16000000.0
2009-12-21 18:31:00,5.19614,5.19718,5.19532,5.19718,12000000.0
2009-12-21 18:32:00,5.1969,5.1969,5.19512,5.19547,11000000.0
2009-12-21 18:33:00,5.19558,5.19569,5.19372,5.19546,13000000.0
2009-12-21 18:34:00,5.19346,5.19546,5.19346,5.19477,13000000.0
2009-12-21 18:35:00,5.19527,5.19587,5.19484,5.19564,18000000.0
2009-12-21 18:36:00,5.19457,5.19539,5.19346,5.19514,18000000.0
2009-12-21 18:37:00,5.19527,5.19527,5.19353,5.1936,18000000.0
2009-12-21 18:38:00,5.19427,5.19594,5.19391,5.19594,11000000.0
2009-12-21 18:39:00,5.19614,5.19636,5.19447,5.19542,11000000.0
2009-12-21 18:40:00,5.19602,5.19602,5.19404,5.19404,14000000.0
2009-12-21 18:41:00,5.19368,5.19595,5.19356,5.19387,16000000.0
2009-12-21 18:42:00,5.19497,5.19539,5.19367,5.19529,14000000.0
2009-12-21 18:43:00,5.19488,5.19636,5.1945,5.19621,10000000.0
2009-12-21 18:44:00,5.19629,5.19629,5.19436,5.19436,13000000.0
2009-12-21 18:45:00,5.19564,5.19564,5.19364,5.19432,13000000.0
2009-12-21 18:46:00,5.19392,5.19524,5.19369,5.19382,12000000.0
2009-12-21 18:47:00,5.19541,5.19541,5.194,5.19439,14000000.0
2009-12-21 18:48:00,5.19383,5.19454,5.19314,5.19417,15000000.0
2009-12-21 18:49:00,5.19318,5.19427,5.19303,5.19427,12000000.0
2009-12-21 18:50:00,5.19405,5.19405,5.19285,5.19285,9000000.0
2009-12-21 18:51:00,5.19306,5.19432,5.1924,5.19397,17000000.0
2009-12-21 18:52:00,5.19317,5.19358,5.19233,5.19358,9000000.0
2009-12-21 18:53:00,5.19396,5.1941,5.19193,5.19323,14000000.0
2009-12-21 18:54:00,5.19315,5.19315,5.19059,5.1908,14000000.0
2009-12-21 18:55:00,5.19004,5.19185,5.18991,5.19023,10000000.0
2009-12-21 18:56:00,5.19089,5.19147,5.18962,5.18962,16000000.0
2009-12-21 18:57:00,5.1911,5.19142,5.18957,5.19011,17000000.0
2009-12-21 18:58:00,5.19117,5.19117,5.18919,5.18919,14000000.0
2009-12-21 18:59:00,5.18975,5.19107,5.18921,5.18998,14000000.0
2009-12-21 19:00:00,5.19072,5.1916,5.18976,5.19021,15000000.0
2009-12-21 19:01:00,5.19034,5.19114,5.18805,5.19004,15000000.0
2009-12-21 19:02:00,5.18938,5.18956,5.18739,5.18956,14000000.0
2009-12-21 19:03:00,5.18928,5.18928,5.18654,5.18755,14000000.0
2009-12-21 19:04:00,5.18692,5.18775,5.18648,5.1873,12000000.0
2009-12-21 19:05:00,5.18636,5.18832,5.18634,5.18634,15000000.0
2009-12-21 19:06:00,5.18679,5.18785,5.18575,5.18785,16000000.0
2009-12-21 19:07:00,5.187,5.18721,5.18536,5.18607,20000000.0
2009-12-21 19:08:00,5.186,5.187,5.18598,5.18671,8000000.0
2009-12-21 19:09:00,5.18676,5.18819,5.18661,5.1873,17000000.0
2009-12-21 19:10:00,5.18714,5.18852,5.18703,5.18852,9000000.0
2009-12-21 19:11:00,5.1878,5.18788,5.18608,5.18673,16000000.0
2009-12-21 19:12:00,5.18693,5.18858,5.18693,5.18779,13000000.0
2009-12-21 19:13:00,5.1879,5.18912,5.1879,5.18802,10000000.0
2009-12-21 19:14:00,5.18966,5.19024,5.18819,5.19024,20000000.0
2009-12-21 19:15:00,5.19015,5.19037,5.18854,5.19031,12000000.0
2009-12-21 19:16:00,5.18958,5.18958,5.18872,5.189,8000000.0
2009-12-21 19:17:00,5.18902,5.19034,5.18841,5.18944,18000000.0
2009-12-21 19:18:00,5.18915,5.19,5.18883,5.18968,11000000.0
2009-12-21 19:19:00,5.18888,5.19035,5.18888,5.19035,12000000.0
2009-12-21 19:20:00,5.19013,5.19057,5.18932,5.19057,14000000.0
2009-12-21 19:21:00,5.19054,5.19101,5.18913,5.18936,13000000.0
2009-12-21 19:22:00,5.18981,5.19036,5.18808,5.18966,12000000.0
2009-12-21 19:23:00,5.18949,5.19011,5.18814,5.19011,14000000.0
2009-12-21 19:24:00,5.18909,5.18953,5.1884,5.18928,19000000.0
2009-12-21 19:25:00,5.19016,5.1904,5.1889,5.19014,8000000.0
2009-12-21 19:26:00,5.19063,5.19075,5.18921,5.1898,7000000.0
2009-12-21 19:27:00,5.19078,5.19085,5.18947,5.19073,20000000.0
2009-12-21 19:28:00,5.19089,5.19169,5.18973,5.19007,17000000.0
2009-12-21 19:29:00,5.19056,5.1912,5.19019,5.19119,10000000.0
2009-12-21 19:30:00,5.19127,5.19127,5.19004,5.1904,15000000.0
2009-12-21 19:31:00,5.19018,5.19106,5.19004,5.19092,11000000.0
2009-12-21 19:32:00,5.19141,5.19216,5.19131,5.19191,9000000.0
2009-12-21 19:33:00,5.19218,5.1926,5.19124,5.19213,14000000.0
2009-12-21 19:34:00,5.19218,5.19254,5.19077,5.19254,17000000.0
2009-12-21 19:35:00,5.19097,5.19217,5.19097,5.19107,8000000.0
2009-12-21 19:36:00,5.19226,5.19262,5.19089,5.1912,15000000.0
2009-12-21 19:37:00,5.19297,5.19299,5.19094,5.19094,8000000.0
2009-12-21 19:38:00,5.19214,5.19341,5.19181,5.19195,15000000.0
2009-12-21 19:39:00,5.19315,5.19384,5.19224,5.19298,17000000.0
2009-12-21 19:40:00,5.19393,5.19405,5.19217,5.19288,16000000.0
2009-12-21 19:41:00,5.19394,5.19394,5.19242,5.19306,11000000.0
2009-12-21 19:42:00,5.19321,5.19413,5.19154,5.19402,15000000.0
2009-12-21 19:43:00,5.19385,5.19421,5.19298,5.19368,14000000.0
2009-12-21 19:44:00,5.19341,5.19432,5.19245,5.19374,14000000.0
2009-12-21 19:45:00,5.19381,5.19496,5.19308,5.19481,15000000.0
2009-12-21 19:46:00,5.19307,5.19439,5.19273,5.19434,15000000.0
2009-12-21 19:47:00,5.194,5.19556,5.194,5.19461,16000000.0
2009-12-21 19:48:00,5.19537,5.19544,5.19408,5.19439,16000000.0
2009-12-21 19:49:00,5.1953,5.19646,5.19479,5.19479,8000000.0
2009-12-21 19:50:00,5.19618,5.1963,5.19515,5.1963,9000000.0
2009-12-21 19:51:00,5.19635,5.19635,5.19449,5.19559,19000000.0
2009-12-21 19:52:00,5.19479,5.19554,5.19429,5.19543,11000000.0
2009-12-21 19:53:00,5.19419,5.19517,5.19322,5.19413,14000000.0
2009-12-21 19:54:00,5.19415,5.19493,5.193,5.19332,18000000.0
2009-12-21 19:55:00,5.19412,5.19475,5.19323,5.19475,13000000.0
2009-12-21 19:56:00,5.19395,5.19482,5.19348,5.19476,10000000.0
2009-12-21 19:57:00,5.19476,5.19545,5.19263,5.19263,16000000.0
2009-12-21 19:58:00,5.19265,5.19427,5.19265,5.19302,15000000.0
2009-12-21 19:59:00,5.19311,5.19402,5.19228,5.1939,14000000.0
2009-12-21 20:00:00,5.19365,5.1938,5.19219,5.1922,11000000.0
2009-12-21 20:01:00,5.19262,5.1942,5.19262,5.19262,24000000.0
2009-12-21 20:02:00,5.19344,5.19413,5.19291,5.19361,11000000.0
2009-12-21 20:03:00,5.19236,5.19407,5.19219,5.19256,11000000.0
2009-12-21 20:04:00,5.19315,5.19477,5.19315,5.19349,10000000.0
2009-12-21 20:05:00,5.19474,5.19474,5.19327,5.19376,17000000.0
2009-12-21 20:06:00,5.19435,5.19543,5.19357,5.19543,10000000.0
2009-12-21 20:07:00,5.1951,5.19553,5.19338,5.19509,14000000.0
2009-12-21 20:08:00,5.1955,5.1957,5.19418,5.19437,13000000.0
2009-12-21 20:09:00,5.19511,5.19548,5.19396,5.19504,11000000.0
2009-12-21 20:10:00,5.19546,5.19629,5.1946,5.19517,11000000.0
2009-12-21 20:11:00,5.19548,5.19622,5.19462,5.19466,9000000.0
2009-12-21 20:12:00,5.19642,5.19679,5.19478,5.19649,16000000.0
2009-12-21 20:13:00,5.19605,5.19662,5.19473,5.19536,11000000.0
2009-12-21 20:14:00,5.19588,5.19912,5.19588,5.19771,19000000.0
2009-12-21 20:15:00,5.19862,5.19921,5.19747,5.19821,13000000.0
2009-12-21 20:16:00,5.19858,5.19947,5.19756,5.19929,15000000.0
2009-12-21 20:17:00,5.19936,5.20041,5.19845,5.20013,8000000.0
2009-12-21 20:18:00,5.19888,5.20062,5.19823,5.19912,14000000.0
2009-12-21 20:19:00,5.19827,5.1994,5.19748,5.19838,14000000.0
2009-12-21 20:20:00,5.19929,5.20025,5.19799,5.19892,12000000.0
2009-12-21 20:21:00,5.19905,5.19976,5.19863,5.19976,9000000.0
2009-12-21 20:22:00,5.19771,5.19978,5.19771,5.19835,17000000.0
2009-12-21 20:23:00,5.20028,5.20068,5.19924,5.19924,11000000.0
2009-12-21 20:24:00,5.19873,5.20004,5.19774,5.19799,16000000.0
2009-12-21 20:25:00,5.1981,5.19851,5.19625,5.1977,11000000.0
2009-12-21 20:26:00,5.19837,5.19876,5.19611,5.1975,8000000.0
2009-12-21 20:27:00,5.19824,5.19824,5.19663,5.19794,13000000.0
2009-12-21 20:28:00,5.19752,5.19764,5.19625,5.19764,15000000.0
2009-12-21 20:29:00,5.19776,5.19784,5.19621,5.19621,16000000.0
2009-12-21 20:30:00,5.19677,5.19789,5.19643,5.19789,8000000.0
2009-12-21 20:31:00,5.19819,5.19819,5.19623,5.19694,18000000.0
2009-12-21 20:32:00,5.19613,5.19745,5.19603,5.19733,7000000.0
2009-12-21 20:33:00,5.19759,5.19902,5.19617,5.1977,13000000.0
2009-12-21 20:34:00,5.19783,5.19959,5.19751,5.19938,13000000.0
2009-12-21 20:35:00,5.2005,5.20057,5.19887,5.19948,9000000.0
2009-12-21 20:36:00,5.2002,5.2002,5.19898,5.1995,17000000.0
2009-12-21 20:37:00,5.2002,5.20082,5.19889,5.20062,14000000.0
2009-12-21 20:38:00,5.1997,5.20082,5.19953,5.19963,16000000.0
2009-12-21 20:39:00,5.20006,5.20204,5.20004,5.20129,14000000.0
2009-12-21 20:40:00,5.20025,5.20288,5.20025,5.2024,17000000.0
2009-12-21 20:41:00,5.20186,5.20224,5.20058,5.20177,16000000.0
2009-12-21 20:42:00,5.20172,5.20207,5.20011,5.20167,22000000.0
2009-12-21 20:43:00,5.20222,5.20227,5.2003,5.2003,18000000.0
2009-12-21 20:44:00,5.20046,5.20178,5.20033,5.20073,16000000.0
2009-12-21 20:45:00,5.20172,5.20194,5.2006,5.20147,8000000.0
2009-12-21 20:46:00,5.20163,5.20287,5.20075,5.20223,19000000.0
2009-12-21 20:47:00,5.20105,5.20254,5.20071,5.20083,12000000.0
2009-12-21 20:48:00,5.20217,5.20242,5.20047,5.20047,9000000.0
2009-12-21 20:49:00,5.20097,5.20172,5.20027,5.20171,19000000.0
2009-12-21 20:50:00,5.20125,5.20125,5.19931,5.20042,15000000.0
2009-12-21 20:51:00,5.20055,5.20077,5.19923,5.19935,9000000.0
2009-12-21 20:52:00,5.20117,5.20193,5.20042,5.2018,11000000.0
2009-12-21 20:53:00,5.20173,5.20173,5.1999,5.1999,15000000.0
2009-12-21 20:54:00,5.20086,5.20133,5.19981,5.20093,12000000.0
2009-12-21 20:55:00,5.20016,5.20095,5.1997,5.20052,18000000.0
2009-12-21 20:56:00,5.19961,5.20059,5.19959,5.19959,12000000.0
2009-12-21 20:57:00,5.20092,5.20092,5.19929,5.19929,13000000.0
2009-12-21 20:58:00,5.20059,5.20059,5.19933,5.20026,11000000.0
2009-12-21 20:59:00,5.19832,5.20004,5.19817,5.20004,11000000.0
2009-12-21 21:00:00,5.1996,5.1999,5.19795,5.1994,17000000.0
2009-12-21 21:01:00,5.19993,5.20033,5.19851,5.19998,10000000.0
2009-12-21 21:02:00,5.20024,5.20131,5.1994,5.20089,8000000.0
2009-12-21 21:03:00,5.20075,5.20141,5.19943,5.19943,19000000.0
2009-12-21 21:04:00,5.20014,5.20078,5.19955,5.20078,18000000.0
2009-12-21 21:05:00,5.19961,5.20162,5.19936,5.19991,14000000.0
2009-12-21 21:06:00,5.19898,5.20229,5.19898,5.20229,12000000.0
2009-12-21 21:07:00,5.20191,5.20247,5.20131,5.2018,10000000.0
2009-12-21 21:08:00,5.20236,5.20236,5.20045,5.20143,14000000.0
2009-12-21 21:09:00,5.20007,5.2012,5.19945,5.20086,16000000.0
2009-12-21 21:10:00,5.19955,5.20015,5.1987,5.1993,15000000.0
2009-12-21 21:11:00,5.20072,5.20168,5.19959,5.20085,13000000.0
2009-12-21 21:12:00,5.20177,5.20177,5.19972,5.20084,10000000.0
2009-12-21 21:13:00,5.20155,5.20178,5.2002,5.20151,14000000.0
2009-12-21 21:14:00,5.20057,5.2013,5.19991,5.20019,10000000.0
2009-12-21 21:15:00,5.20123,5.20188,5.19979,5.20116,15000000.0
2009-12-21 21:16:00,5.20189,5.20189,5.19886,5.19886,11000000.0
2009-12-21 21:17:00,5.20155,5.20155,5.19781,5.19797,13000000.0
2009-12-21 21:18:00,5.19983,5.19985,5.19864,5.19985,17000000.0
2009-12-21 21:19:00,5.19876,5.19996,5.19851,5.19907,12000000.0
2009-12-21 21:20:00,5.19767,5.19959,5.19767,5.19884,14000000.0
2009-12-21 21:21:00,5.19843,5.1995,5.19804,5.19913,11000000.0
2009-12-21 21:22:00,5.19871,5.19993,5.19834,5.19993,9000000.0
2009-12-21 21:23:00,5.1987,5.19986,5.19849,5.19907,7000000.0
2009-12-21 21:24:00,5.19893,5.19938,5.19813,5.19847,11000000.0
2009-12-21 21:25:00,5.19814,5.19937,5.19796,5.19892,7000000.0
2009-12-21 21:26:00,5.19817,5.20024,5.19817,5.1996,13000000.0
2009-12-21 21:27:00,5.2008,5.2008,5.20016,5.20054,11000000.0
2009-12-21 21:28:00,5.19883,5.20054,5.19883,5.20039,15000000.0
2009-12-21 21:29:00,5.201,5.20116,5.19918,5.19969,12000000.0
2009-12-21 21:30:00,5.20035,5.20082,5.19954,5.20066,10000000.0
2009-12-21 21:31:00,5.19992,5.20078,5.19972,5.19976,10000000.0
2009-12-21 21:32:00,5.20044,5.20129,5.19991,5.20035,12000000.0
2009-12-21 21:33:00,5.20069,5.20127,5.19979,5.20059,19000000.0
2009-12-21 21:34:00,5.20031,5.20145,5.20016,5.20016,8000000.0
2009-12-21 21:35:00,5.20107,5.20173,5.20024,5.20151,20000000.0
2009-12-21 21:36:00,5.20043,5.20139,5.19976,5.20054,19000000.0
2009-12-21 21:37:00,5.20079,5.20085,5.19931,5.20051,19000000.0
2009-12-21 21:38:00,5.19985,5.20038,5.1992,5.19949,13000000.0
2009-12-21 21:39:00,5.2011,5.2011,5.19909,5.20038,17000000.0
2009-12-21 21:40:00,5.20091,5.20132,5.1994,5.19956,7000000.0
2009-12-21 21:41:00,5.19975,5.20128,5.19975,5.20095,11000000.0
2009-12-21 21:42:00,5.20027,5.20177,5.20027,5.20054,18000000.0
2009-12-21 21:43:00,5.20171,5.20171,5.19963,5.20009,13000000.0
2009-12-21 21:44:00,5.20146,5.20146,5.20013,5.20134,16000000.0
2009-12-21 21:45:00,5.20111,5.20118,5.19993,5.20047,11000000.0
2009-12-21 21:46:00,5.201,5.20175,5.20007,5.20007,13000000.0
2009-12-21 21:47:00,5.20157,5.20231,5.20089,5.20179,13000000.0
2009-12-21 21:48:00,5.20076,5.20266,5.20076,5.20266,17000000.0
2009-12-21 21:49:00,5.20215,5.20243,5.20077,5.20126,8000000.0
2009-12-21 21:50:00,5.20022,5.20174,5.2,5.20174,11000000.0
2009-12-21 21:51:00,5.20168,5.20178,5.19998,5.2011,13000000.0
2009-12-21 21:52:00,5.20092,5.20202,5.20085,5.20099,13000000.0
2009-12-21 21:53:00,5.20075,5.20266,5.20075,5.20157,14000000.0
2009-12-21 21:54:00,5.2018,5.20198,5.20105,5.20162,11000000.0
2009-12-21 21:55:00,5.20176,5.20256,5.20063,5.20228,17000000.0
2009-12-21 21:56:00,5.20197,5.20197,5.20056,5.20136,12000000.0
2009-12-21 21:57:00,5.20111,5.20179,5.20045,5.20052,16000000.0
2009-12-21 21:58:00,5.20068,5.20137,5.20033,5.20137,9000000.0
2009-12-21 21:59:00,5.20124,5.20175,5.1998,5.20175,18000000.0
2009-12-21 22:00:00,5.2002,5.20182,5.2002,5.20134,13000000.0
2009-12-21 22:01:00,5.20167,5.20167,5.20063,5.20109,11000000.0
2009-12-21 22:02:00,5.20046,5.20116,5.19933,5.19933,17000000.0
2009-12-21 22:03:00,5.20069,5.20161,5.19986,5.20003,23000000.0
2009-12-21 22:04:00,5.20116,5.20221,5.20085,5.20137,15000000.0
2009-12-21 22:05:00,5.20225,5.20264,5.20074,5.20154,14000000.0
2009-12-21 22:06:00,5.20205,5.20205,5.20095,5.20142,15000000.0
2009-12-21 22:07:00,5.2009,5.20158,5.20072,5.2008,9000000.0
2009-12-21 22:08:00,5.20235,5.20236,5.20092,5.20166,18000000.0
2009-12-21 22:09:00,5.20323,5.20327,5.20178,5.20204,11000000.0
2009-12-21 22:10:00,5.2014,5.20337,5.20124,5.20239,7000000.0
2009-12-21 22:11:00,5.20354,5.20417,5.20256,5.20268,8000000.0
2009-12-21 22:12:00,5.20464,5.20845,5.20381,5.20845,16000000.0
2009-12-21 22:13:00,5.20844,5.20909,5.20599,5.20599,24000000.0
2009-12-21 22:14:00,5.20732,5.20732,5.20607,5.20624,9000000.0
2009-12-21 22:15:00,5.20655,5.20743,5.2064,5.20739,10000000.0
2009-12-21 22:16:00,5.20773,5.20854,5.20649,5.20854,13000000.0
2009-12-21 22:17:00,5.20852,5.20939,5.20709,5.20709,20000000.0
2009-12-21 22:18:00,5.20738,5.20831,5.20687,5.20751,11000000.0
2009-12-21 22:19:00,5.20756,5.20885,5.207,5.20798,15000000.0
2009-12-21 22:20:00,5.20849,5.20855,5.20591,5.2073,16000000.0
2009-12-21 22:21:00,5.20698,5.20698,5.20496,5.20547,12000000.0
2009-12-21 22:22:00,5.20534,5.20631,5.20479,5.20631,14000000.0
2009-12-21 22:23:00,5.20663,5.20663,5.20485,5.2059,11000000.0
2009-12-21 22:24:00,5.20566,5.20625,5.20492,5.20625,16000000.0
2009-12-21 22:25:00,5.20597,5.20609,5.20484,5.20499,14000000.0
2009-12-21 22:26:00,5.20477,5.20563,5.20469,5.20506,10000000.0
2009-12-21 22:27:00,5.20563,5.20618,5.20465,5.20537,14000000.0
2009-12-21 22:28:00,5.20577,5.20578,5.20464,5.20578,12000000.0
2009-12-21 22:29:00,5.20481,5.20566,5.20414,5.2046,13000000.0
2009-12-21 22:30:00,5.20505,5.20553,5.20335,5.20347,8000000.0
2009-12-21 22:31:00,5.20549,5.20569,5.20436,5.20482,11000000.0
2009-12-21 22:32:00,5.20558,5.20581,5.20426,5.20489,20000000.0
2009-12-21 22:33:00,5.20363,5.20554,5.20345,5.20547,11000000.0
2009-12-21 22:34:00,5.20469,5.20523,5.20399,5.20523,10000000.0
2009-12-21 22:35:00,5.20456,5.20494,5.20314,5.20314,13000000.0
2009-12-21 22:36:00,5.20383,5.20454,5.20339,5.20454,9000000.0
2009-12-21 22:37:00,5.20339,5.20424,5.20253,5.20253,13000000.0
2009-12-21 22:38:00,5.20349,5.20398,5.20273,5.20273,9000000.0
2009-12-21 22:39:00,5.20333,5.20467,5.20282,5.20282,12000000.0
2009-12-21 22:40:00,5.20345,5.20369,5.20266,5.20369,9000000.0
2009-12-21 22:41:00,5.20296,5.20335,5.20187,5.20268,14000000.0
2009-12-21 22:42:00,5.20286,5.20326,5.20187,5.20259,13000000.0
2009-12-21 22:43:00,5.20343,5.20382,5.20256,5.20341,12000000.0
2009-12-21 22:44:00,5.20411,5.2043,5.20278,5.20307,15000000.0
2009-12-21 22:45:00,5.20266,5.20431,5.20266,5.20431,13000000.0
2009-12-21 22:46:00,5.20407,5.20407,5.20252,5.20352,14000000.0
2009-12-21 22:47:00,5.20332,5.20357,5.2023,5.20316,15000000.0
2009-12-21 22:48:00,5.20292,5.20384,5.20181,5.20366,13000000.0
2009-12-21 22:49:00,5.20347,5.20424,5.20253,5.20253,13000000.0
2009-12-21 22:50:00,5.20369,5.20395,5.20268,5.20341,15000000.0
2009-12-21 22:51:00,5.20396,5.20396,5.20275,5.20396,14000000.0
2009-12-21 22:52:00,5.20311,5.20372,5.20252,5.20356,9000000.0
2009-12-21 22:53:00,5.20313,5.20367,5.20222,5.20226,15000000.0
2009-12-21 22:54:00,5.20408,5.20408,5.20228,5.20381,17000000.0
2009-12-21 22:55:00,5.20305,5.2038,5.20231,5.20335,16000000.0
2009-12-21 22:56:00,5.20303,5.20384,5.20253,5.20292,13000000.0
2009-12-21 22:57:00,5.20335,5.20408,5.20307,5.20307,8000000.0
2009-12-21 22:58:00,5.20386,5.2042,5.20276,5.2042,8000000.0
2009-12-21 22:59:00,5.20216,5.20343,5.20207,5.20207,19000000.0
2009-12-21 23:00:00,5.20309,5.20368,5.20235,5.20235,10000000.0
2009-12-21 23:01:00,5.20247,5.20326,5.20199,5.20309,7000000.0
2009-12-21 23:02:00,5.20209,5.20413,5.20209,5.20413,15000000.0
2009-12-21 23:03:00,5.20239,5.20368,5.20239,5.20342,17000000.0
2009-12-21 23:04:00,5.20363,5.20443,5.20277,5.2041,19000000.0
2009-12-21 23:05:00,5.20275,5.20379,5.20275,5.20356,9000000.0
2009-12-21 23:06:00,5.20389,5.20425,5.20277,5.20405,12000000.0
2009-12-21 23:07:00,5.20393,5.20443,5.2035,5.2035,14000000.0
2009-12-21 23:08:00,5.20303,5.2048,5.20303,5.20403,16000000.0
2009-12-21 23:09:00,5.20482,5.20489,5.20343,5.20386,9000000.0
2009-12-21 23:10:00,5.20452,5.20464,5.20312,5.20326,12000000.0
2009-12-21 23:11:00,5.20308,5.20514,5.20308,5.20481,14000000.0
2009-12-21 23:12:00,5.2042,5.20485,5.20387,5.20449,7000000.0
2009-12-21 23:13:00,5.20483,5.20544,5.20405,5.20476,14000000.0
2009-12-21 23:14:00,5.20436,5.20489,5.20366,5.20482,19000000.0
2009-12-21 23:15:00,5.20309,5.20532,5.20309,5.20491,13000000.0
2009-12-21 23:16:00,5.20459,5.20572,5.20378,5.20378,15000000.0
2009-12-21 23:17:00,5.20434,5.20516,5.20351,5.20351,11000000.0
2009-12-21 23:18:00,5.20353,5.20443,5.20275,5.20275,12000000.0
2009-12-21 23:19:00,5.20306,5.204,5.20254,5.20342,14000000.0
2009-12-21 23:20:00,5.20352,5.20436,5.20298,5.20391,19000000.0
2009-12-21 23:21:00,5.20362,5.20403,5.20289,5.20363,7000000.0
2009-12-21 23:22:00,5.20328,5.20391,5.20249,5.20318,15000000.0
2009-12-21 23:23:00,5.20322,5.20382,5.20237,5.20339,11000000.0
2009-12-21 23:24:00,5.20338,5.20451,5.20272,5.20451,14000000.0
2009-12-21 23:25:00,5.20482,5.20486,5.20355,5.2039,11000000.0
2009-12-21 23:26:00,5.20398,5.20476,5.20387,5.20473,14000000.0
2009-12-21 23:27:00,5.20354,5.20483,5.20337,5.20337,11000000.0
2009-12-21 23:28:00,5.20399,5.2043,5.20307,5.20313,12000000.0
2009-12-21 23:29:00,5.20374,5.20441,5.20267,5.20267,16000000.0
2009-12-21 23:30:00,5.20436,5.20436,5.20278,5.20424,20000000.0
2009-12-21 23:31:00,5.20371,5.20401,5.20246,5.20289,11000000.0
2009-12-21 23:32:00,5.2039,5.20396,5.20272,5.20396,16000000.0
2009-12-21 23:33:00,5.20345,5.20345,5.2016,5.20327,12000000.0
2009-12-21 23:34:00,5.20215,5.20435,5.20215,5.20369,13000000.0
2009-12-21 23:35:00,5.204,5.204,5.20242,5.20342,9000000.0
2009-12-21 23:36:00,5.20369,5.20369,5.20168,5.20168,9000000.0
2009-12-21 23:37:00,5.20269,5.20313,5.20126,5.20126,14000000.0
2009-12-21 23:38:00,5.20271,5.20347,5.20168,5.2029,13000000.0
2009-12-21 23:39:00,5.20158,5.20321,5.20158,5.20225,17000000.0
2009-12-21 23:40:00,5.20236,5.20351,5.20158,5.20291,12000000.0
2009-12-21 23:41:00,5.20244,5.20326,5.20156,5.20249,17000000.0
2009-12-21 23:42:00,5.20306,5.20357,5.20154,5.20275,22000000.0
2009-12-21 23:43:00,5.20237,5.20442,5.20237,5.20391,15000000.0
2009-12-21 23:44:00,5.20474,5.20534,5.20385,5.20391,14000000.0
2009-12-21 23:45:00,5.20512,5.20518,5.20393,5.20468,20000000.0
2009-12-21 23:46:00,5.20387,5.20492,5.20351,5.20351,14000000.0
2009-12-21 23:47:00,5.20444,5.2047,5.20284,5.20376,10000000.0
2009-12-21 23:48:00,5.20422,5.20422,5.20286,5.20332,18000000.0
2009-12-21 23:49:00,5.2031,5.20383,5.20256,5.20342,14000000.0
2009-12-21 23:50:00,5.20361,5.20374,5.20234,5.20234,13000000.0
2009-12-21 23:51:00,5.20316,5.20372,5.20316,5.20372,8000000.0
2009-12-21 23:52:00,5.20309,5.20356,5.20191,5.2023,16000000.0
2009-12-21 23:53:00,5.20272,5.20359,5.20245,5.20272,18000000.0
2009-12-21 23:54:00,5.20338,5.20408,5.20219,5.20228,12000000.0
2009-12-21 23:55:00,5.20348,5.20487,5.20309,5.20487,19000000.0
2009-12-21 23:56:00,5.20519,5.20554,5.20353,5.20442,14000000.0
2009-12-21 23:57:00,5.20497,5.2052,5.2037,5.20389,16000000.0
2009-12-21 23:58:00,5.20504,5.20536,5.20367,5.20533,13000000.0
2009-12-21 23:59:00,5.2054,5.20719,5.20492,5.20554,14000000.0
2009-12-22 00:00:00,5.20611,5.20808,5.20524,5.20717,17000000.0
2009-12-22 00:01:00,5.20547,5.20765,5.20516,5.20539,12000000.0
2009-12-22 00:02:00,5.20514,5.2075,5.20514,5.20694,15000000.0
2009-12-22 00:03:00,5.20702,5.20798,5.20624,5.20773,14000000.0
2009-12-22 00:04:00,5.20769,5.21056,5.20672,5.20892,12000000.0
2009-12-22 00:05:00,5.20822,5.20909,5.20732,5.20884,12000000.0
2009-12-22 00:06:00,5.20773,5.20902,5.20729,5.2081,12000000.0
2009-12-22 00:07:00,5.20826,5.20948,5.20797,5.20948,11000000.0
2009-12-22 00:08:00,5.20911,5.20923,5.20721,5.20758,15000000.0
2009-12-22 00:09:00,5.20728,5.20775,5.20576,5.20576,12000000.0
2009-12-22 00:10:00,5.20553,5.20659,5.20553,5.20659,19000000.0
2009-12-22 00:11:00,5.20704,5.20704,5.20543,5.20675,8000000.0
2009-12-22 00:12:00,5.20679,5.20691,5.20547,5.20579,9000000.0
2009-12-22 00:13:00,5.20661,5.20759,5.20587,5.20751,13000000.0
2009-12-22 00:14:00,5.20727,5.20832,5.2068,5.20743,14000000.0
2009-12-22 00:15:00,5.20803,5.20803,5.20728,5.2073,12000000.0
2009-12-22 00:16:00,5.20749,5.20814,5.20748,5.20773,12000000.0
2009-12-22 00:17:00,5.20674,5.20844,5.20674,5.20804,10000000.0
2009-12-22 00:18:00,5.20822,5.20822,5.20675,5.20675,19000000.0
2009-12-22 00:19:00,5.20695,5.20715,5.20695,5.20708,12000000.0
2009-12-22 00:20:00,5.20731,5.20731,5.20538,5.20678,11000000.0
2009-12-22 00:21:00,5.20697,5.2079,5.20623,5.20759,14000000.0
2009-12-22 00:22:00,5.20712,5.20782,5.20673,5.20745,13000000.0
2009-12-22 00:23:00,5.20694,5.20851,5.20674,5.20763,13000000.0
2009-12-22 00:24:00,5.20776,5.2081,5.20708,5.20728,9000000.0
2009-12-22 00:25:00,5.20702,5.20804,5.20702,5.20762,13000000.0
2009-12-22 00:26:00,5.20822,5.20936,5.20755,5.20758,14000000.0
2009-12-22 00:27:00,5.20722,5.20896,5.20595,5.20885,15000000.0
2009-12-22 00:28:00,5.20898,5.20898,5.20611,5.20662,7000000.0
2009-12-22 00:29:00,5.20639,5.20786,5.20639,5.20739,17000000.0
2009-12-22 00:30:00,5.20726,5.2079,5.20699,5.2075,9000000.0
2009-12-22 00:31:00,5.20833,5.20837,5.20714,5.20836,13000000.0
2009-12-22 00:32:00,5.20848,5.20902,5.208,5.20801,8000000.0
2009-12-22 00:33:00,5.20984,5.20984,5.20775,5.20775,19000000.0
2009-12-22 00:34:00,5.20956,5.20959,5.20794,5.20879,15000000.0
2009-12-22 00:35:00,5.20915,5.20915,5.20895,5.20915,12000000.0
2009-12-22 00:36:00,5.20886,5.20934,5.20797,5.20841,15000000.0
2009-12-22 00:37:00,5.209,5.20957,5.20811,5.20811,15000000.0
2009-12-22 00:38:00,5.20879,5.2094,5.20782,5.20913,18000000.0
2009-12-22 00:39:00,5.20949,5.20949,5.20796,5.20824,20000000.0
2009-12-22 00:40:00,5.20947,5.21003,5.20822,5.20822,10000000.0
2009-12-22 00:41:00,5.20998,5.21031,5.20851,5.20851,9000000.0
2009-12-22 00:42:00,5.20948,5.2105,5.20875,5.20875,16000000.0
2009-12-22 00:43:00,5.2098,5.21,5.20889,5.20918,16000000.0
2009-12-22 00:44:00,5.20899,5.20952,5.20823,5.20927,10000000.0
2009-12-22 00:45:00,5.21013,5.21024,5.20872,5.20919,16000000.0
2009-12-22 00:46:00,5.20886,5.20942,5.20734,5.20861,12000000.0
2009-12-22 00:47:00,5.2088,5.20968,5.20832,5.20884,8000000.0
2009-12-22 00:48:00,5.20822,5.20924,5.20822,5.20922,16000000.0
2009-12-22 00:49:00,5.20774,5.20858,5.20756,5.20794,11000000.0
2009-12-22 00:50:00,5.2083,5.2085,5.20781,5.20815,9000000.0
2009-12-22 00:51:00,5.20779,5.2091,5.20779,5.20838,9000000.0
2009-12-22 00:52:00,5.20755,5.20775,5.20755,5.20768,18000000.0
2009-12-22 00:53:00,5.20781,5.20874,5.20747,5.20854,12000000.0
2009-12-22 00:54:00,5.20794,5.2088,5.20738,5.20834,12000000.0
2009-12-22 00:55:00,5.20785,5.20824,5.20743,5.2076,11000000.0
2009-12-22 00:56:00,5.20771,5.20821,5.2071,5.20732,14000000.0
2009-12-22 00:57:00,5.20782,5.20794,5.20645,5.20655,15000000.0
2009-12-22 00:58:00,5.20632,5.20703,5.20632,5.20671,9000000.0
2009-12-22 00:59:00,5.20669,5.20782,5.20579,5.20652,17000000.0
2009-12-22 01:00:00,5.20622,5.2078,5.20622,5.20636,12000000.0
2009-12-22 01:01:00,5.2068,5.20697,5.20617,5.20629,15000000.0
2009-12-22 01:02:00,5.20645,5.2075,5.20611,5.20734,10000000.0
2009-12-22 01:03:00,5.20728,5.20742,5.20715,5.20742,13000000.0
2009-12-22 01:04:00,5.20619,5.20771,5.20619,5.20771,13000000.0
2009-12-22 01:05:00,5.20816,5.20816,5.20715,5.20715,13000000.0
2009-12-22 01:06:00,5.20706,5.20804,5.20621,5.2075,12000000.0
2009-12-22 01:07:00,5.20706,5.20731,5.20512,5.20601,13000000.0
2009-12-22 01:08:00,5.20593,5.20653,5.20534,5.20606,15000000.0
2009-12-22 01:09:00,5.20587,5.20703,5.20564,5.20565,17000000.0
2009-12-22 01:10:00,5.20525,5.20676,5.20525,5.20535,10000000.0
2009-12-22 01:11:00,5.20553,5.20647,5.20553,5.20612,11000000.0
2009-12-22 01:12:00,5.2056,5.20679,5.20541,5.20666,10000000.0
2009-12-22 01:13:00,5.20721,5.20721,5.20538,5.20549,11000000.0
2009-12-22 01:14:00,5.20582,5.20656,5.2052,5.20617,13000000.0
2009-12-22 01:15:00,5.20568,5.20627,5.2052,5.20623,9000000.0
2009-12-22 01:16:00,5.20518,5.20574,5.20413,5.205,12000000.0
2009-12-22 01:17:00,5.20527,5.20572,5.20519,5.20539,11000000.0
2009-12-22 01:18:00,5.20485,5.20586,5.2046,5.2046,12000000.0
2009-12-22 01:19:00,5.20516,5.20633,5.20487,5.20493,19000000.0
2009-12-22 01:20:00,5.20448,5.20668,5.20448,5.20668,11000000.0
2009-12-22 01:21:00,5.20596,5.20825,5.20596,5.20642,12000000.0
2009-12-22 01:22:00,5.20786,5.20786,5.20568,5.20708,9000000.0
2009-12-22 01:23:00,5.20698,5.20835,5.20656,5.2068,13000000.0
2009-12-22 01:24:00,5.20781,5.20818,5.20713,5.20745,14000000.0
2009-12-22 01:25:00,5.20686,5.20824,5.20686,5.20774,11000000.0
2009-12-22 01:26:00,5.2069,5.20806,5.2069,5.2074,10000000.0
2009-12-22 01:27:00,5.20655,5.20798,5.20646,5.20798,17000000.0
2009-12-22 01:28:00,5.20859,5.20876,5.20847,5.20848,13000000.0
2009-12-22 01:29:00,5.20825,5.20825,5.20702,5.20825,19000000.0
2009-12-22 01:30:00,5.20661,5.2075,5.20661,5.2075,15000000.0
2009-12-22 01:31:00,5.20701,5.20806,5.20677,5.20805,15000000.0
2009-12-22 01:32:00,5.20745,5.20751,5.20609,5.20609,12000000.0
2009-12-22 01:33:00,5.2063,5.20676,5.20573,5.20573,8000000.0
2009-12-22 01:34:00,5.20697,5.2071,5.20596,5.20704,18000000.0
2009-12-22 01:35:00,5.20605,5.2081,5.20605,5.20681,12000000.0
2009-12-22 01:36:00,5.20703,5.20766,5.20618,5.20618,16000000.0
2009-12-22 01:37:00,5.20672,5.20812,5.20672,5.20812,15000000.0
2009-12-22 01:38:00,5.20774,5.20789,5.20596,5.20687,18000000.0
2009-12-22 01:39:00,5.20603,5.20706,5.20585,5.20706,10000000.0
2009-12-22 01:40:00,5.20664,5.2071,5.20607,5.20664,11000000.0
2009-12-22 01:41:00,5.20638,5.20692,5.20531,5.20615,16000000.0
2009-12-22 01:42:00,5.20654,5.2072,5.20531,5.20605,14000000.0
2009-12-22 01:43:00,5.20574,5.20597,5.2048,5.20554,16000000.0
2009-12-22 01:44:00,5.20487,5.20574,5.20397,5.2046,15000000.0
2009-12-22 01:45:00,5.20505,5.20546,5.20366,5.20528,16000000.0
2009-12-22 01:46:00,5.20336,5.20406,5.20234,5.20234,9000000.0
2009-12-22 01:47:00,5.20457,5.20457,5.20239,5.20264,17000000.0
2009-12-22 01:48:00,5.20249,5.20369,5.20145,5.20279,16000000.0
2009-12-22 01:49:00,5.20282,5.20339,5.20194,5.20246,10000000.0
2009-12-22 01:50:00,5.20249,5.20356,5.20195,5.20195,11000000.0
2009-12-22 01:51:00,5.20325,5.20389,5.20194,5.20209,12000000.0
2009-12-22 01:52:00,5.20248,5.20346,5.20175,5.20207,12000000.0
2009-12-22 01:53:00,5.20338,5.2039,5.20237,5.20324,18000000.0
2009-12-22 01:54:00,5.20335,5.20335,5.20179,5.20179,14000000.0
2009-12-22 01:55:00,5.20252,5.20312,5.20181,5.20255,18000000.0
2009-12-22 01:56:00,5.20306,5.20341,5.20212,5.20322,8000000.0
2009-12-22 01:57:00,5.20284,5.20332,5.20167,5.20332,13000000.0
2009-12-22 01:58:00,5.20375,5.20393,5.2036,5.20372,11000000.0
2009-12-22 01:59:00,5.20344,5.20364,5.20249,5.2031,11000000.0
2009-12-22 02:00:00,5.20275,5.20299,5.20275,5.2029,16000000.0
2009-12-22 02:01:00,5.20261,5.20262,5.20085,5.20259,21000000.0
2009-12-22 02:02:00,5.20258,5.20269,5.20142,5.20269,10000000.0
2009-12-22 02:03:00,5.20224,5.20317,5.2018,5.20282,8000000.0
2009-12-22 02:04:00,5.20247,5.2034,5.20127,5.20147,14000000.0
2009-12-22 02:05:00,5.20188,5.20302,5.20174,5.20247,14000000.0
2009-12-22 02:06:00,5.20207,5.20346,5.20207,5.20346,15000000.0
2009-12-22 02:07:00,5.20244,5.20291,5.2013,5.20143,10000000.0
2009-12-22 02:08:00,5.20265,5.20307,5.20125,5.20279,16000000.0
2009-12-22 02:09:00,5.20182,5.20334,5.20181,5.20334,18000000.0
2009-12-22 02:10:00,5.2021,5.20277,5.20173,5.20277,16000000.0
2009-12-22 02:11:00,5.20154,5.20303,5.20152,5.20223,14000000.0
2009-12-22 02:12:00,5.20169,5.20316,5.20143,5.20144,10000000.0
2009-12-22 02:13:00,5.20268,5.20284,5.20122,5.20284,15000000.0
2009-12-22 02:14:00,5.20276,5.20276,5.20065,5.20205,19000000.0
2009-12-22 02:15:00,5.20289,5.20289,5.20088,5.20272,12000000.0
2009-12-22 02:16:00,5.20067,5.20233,5.20036,5.20036,18000000.0
2009-12-22 02:17:00,5.20181,5.20255,5.20054,5.20092,14000000.0
2009-12-22 02:18:00,5.20005,5.20182,5.20005,5.20176,12000000.0
2009-12-22 02:19:00,5.20198,5.2024,5.20029,5.20169,14000000.0
2009-12-22 02:20:00,5.20191,5.20247,5.20116,5.20116,13000000.0
2009-12-22 02:21:00,5.20133,5.20286,5.20096,5.20117,15000000.0
2009-12-22 02:22:00,5.20141,5.20281,5.20113,5.20113,13000000.0
2009-12-22 02:23:00,5.2027,5.2027,5.20073,5.20073,16000000.0
2009-12-22 02:24:00,5.20165,5.20271,5.20113,5.20117,17000000.0
2009-12-22 02:25:00,5.202,5.20284,5.20109,5.20109,10000000.0
2009-12-22 02:26:00,5.20222,5.20236,5.20099,5.20099,13000000.0
2009-12-22 02:27:00,5.203,5.20397,5.20252,5.2034,7000000.0
2009-12-22 02:28:00,5.20289,5.20386,5.20264,5.20357,9000000.0
2009-12-22 02:29:00,5.20327,5.20429,5.20232,5.20429,20000000.0
2009-12-22 02:30:00,5.20322,5.20513,5.20322,5.20513,11000000.0
2009-12-22 02:31:00,5.20524,5.20528,5.20426,5.20426,9000000.0
2009-12-22 02:32:00,5.20353,5.20505,5.2034,5.20447,13000000.0
2009-12-22 02:33:00,5.20364,5.20495,5.20364,5.20464,14000000.0
2009-12-22 02:34:00,5.20399,5.20601,5.20399,5.2041,17000000.0
2009-12-22 02:35:00,5.20482,5.20512,5.20373,5.20373,15000000.0
2009-12-22 02:36:00,5.20527,5.20738,5.20527,5.20579,14000000.0
2009-12-22 02:37:00,5.20571,5.20627,5.20469,5.20604,13000000.0
2009-12-22 02:38:00,5.20639,5.20658,5.20426,5.20482,14000000.0
2009-12-22 02:39:00,5.20528,5.20614,5.20453,5.20562,15000000.0
2009-12-22 02:40:00,5.20559,5.20614,5.20477,5.20606,12000000.0
2009-12-22 02:41:00,5.2038,5.20532,5.20342,5.20369,13000000.0
2009-12-22 02:42:00,5.20388,5.20607,5.20388,5.20587,16000000.0
2009-12-22 02:43:00,5.20626,5.20677,5.20461,5.2061,18000000.0
2009-12-22 02:44:00,5.20652,5.20654,5.2055,5.20605,10000000.0
2009-12-22 02:45:00,5.20581,5.20581,5.20305,5.20528,14000000.0
2009-12-22 02:46:00,5.20384,5.20521,5.20292,5.20302,18000000.0
2009-12-22 02:47:00,5.20451,5.20452,5.20285,5.20374,17000000.0
2009-12-22 02:48:00,5.20373,5.2039,5.20304,5.2038,7000000.0
2009-12-22 02:49:00,5.20209,5.20347,5.20174,5.20341,13000000.0
2009-12-22 02:50:00,5.20177,5.20383,5.20171,5.20309,14000000.0
2009-12-22 02:51:00,5.20221,5.203,5.20127,5.20217,15000000.0
2009-12-22 02:52:00,5.20174,5.20235,5.20046,5.20235,15000000.0
2009-12-22 02:53:00,5.20236,5.20265,5.20089,5.20159,9000000.0
2009-12-22 02:54:00,5.20101,5.20351,5.20101,5.20177,13000000.0
2009-12-22 02:55:00,5.20268,5.20295,5.20119,5.20119,11000000.0
2009-12-22 02:56:00,5.20136,5.20199,5.19961,5.19961,18000000.0
2009-12-22 02:57:00,5.2011,5.20125,5.19973,5.20064,13000000.0
2009-12-22 02:58:00,5.20143,5.20143,5.20001,5.20081,9000000.0
2009-12-22 02:59:00,5.20038,5.20149,5.20006,5.20027,14000000.0
2009-12-22 03:00:00,5.20118,5.20121,5.20018,5.20051,11000000.0
2009-12-22 03:01:00,5.2002,5.2011,5.19954,5.20107,11000000.0
2009-12-22 03:02:00,5.19935,5.20144,5.19935,5.20144,11000000.0
2009-12-22 03:03:00,5.20146,5.20242,5.20082,5.20153,23000000.0
2009-12-22 03:04:00,5.20239,5.20266,5.20117,5.20117,11000000.0
2009-12-22 03:05:00,5.20145,5.20347,5.20145,5.20216,17000000.0
2009-12-22 03:06:00,5.20178,5.20318,5.20174,5.20268,9000000.0
2009-12-22 03:07:00,5.20178,5.2042,5.20178,5.20402,15000000.0
2009-12-22 03:08:00,5.20262,5.20417,5.20229,5.20262,12000000.0
2009-12-22 03:09:00,5.20311,5.20471,5.20222,5.20427,15000000.0
2009-12-22 03:10:00,5.20543,5.20624,5.20275,5.20624,19000000.0
2009-12-22 03:11:00,5.2061,5.20678,5.20492,5.20536,15000000.0
2009-12-22 03:12:00,5.20552,5.20659,5.2046,5.2046,18000000.0
2009-12-22 03:13:00,5.20548,5.20605,5.20465,5.20571,18000000.0
2009-12-22 03:14:00,5.20458,5.20557,5.20458,5.20515,10000000.0
2009-12-22 03:15:00,5.20542,5.20587,5.20459,5.2056,7000000.0
2009-12-22 03:16:00,5.20509,5.20509,5.20322,5.2043,8000000.0
2009-12-22 03:17:00,5.203,5.20396,5.20218,5.20332,10000000.0
2009-12-22 03:18:00,5.20196,5.20343,5.20183,5.20234,15000000.0
2009-12-22 03:19:00,5.20237,5.20307,5.20162,5.20267,10000000.0
2009-12-22 03:20:00,5.20289,5.2031,5.20111,5.2012,16000000.0
2009-12-22 03:21:00,5.20243,5.20243,5.20092,5.20096,11000000.0
2009-12-22 03:22:00,5.20057,5.20249,5.20057,5.20157,10000000.0
2009-12-22 03:23:00,5.20147,5.20304,5.20144,5.20184,12000000.0
2009-12-22 03:24:00,5.2025,5.20337,5.20185,5.20237,13000000.0
2009-12-22 03:25:00,5.20338,5.20338,5.20134,5.20134,11000000.0
2009-12-22 03:26:00,5.20171,5.20284,5.20153,5.20244,13000000.0
2009-12-22 03:27:00,5.20275,5.20302,5.20152,5.20174,14000000.0
2009-12-22 03:28:00,5.20317,5.20317,5.20073,5.20073,18000000.0
2009-12-22 03:29:00,5.20196,5.20197,5.20069,5.20172,15000000.0
2009-12-22 03:30:00,5.20182,5.2021,5.20111,5.20204,10000000.0
2009-12-22 03:31:00,5.20167,5.20274,5.20082,5.20163,13000000.0
2009-12-22 03:32:00,5.20171,5.20208,5.20057,5.20067,16000000.0
2009-12-22 03:33:00,5.20073,5.20245,5.20073,5.20178,13000000.0
2009-12-22 03:34:00,5.20175,5.20194,5.20045,5.20045,16000000.0
2009-12-22 03:35:00,5.20192,5.20201,5.20034,5.20162,10000000.0
2009-12-22 03:36:00,5.20031,5.20253,5.20031,5.20253,11000000.0
2009-12-22 03:37:00,5.20185,5.20231,5.20076,5.20231,13000000.0
2009-12-22 03:38:00,5.20166,5.20234,5.20105,5.20224,13000000.0
2009-12-22 03:39:00,5.20237,5.20271,5.20078,5.2018,13000000.0
2009-12-22 03:40:00,5.20206,5.20228,5.20076,5.20076,12000000.0
2009-12-22 03:41:00,5.20074,5.20172,5.20037,5.20121,16000000.0
2009-12-22 03:42:00,5.20134,5.20177,5.20027,5.2013,21000000.0
2009-12-22 03:43:00,5.20067,5.20067,5.1994,5.19993,18000000.0
2009-12-22 03:44:00,5.19905,5.19995,5.19781,5.19991,15000000.0
2009-12-22 03:45:00,5.19915,5.19987,5.1984,5.19842,9000000.0
2009-12-22 03:46:00,5.19822,5.20017,5.19822,5.19864,8000000.0
2009-12-22 03:47:00,5.20035,5.20035,5.19889,5.20018,11000000.0
2009-12-22 03:48:00,5.19957,5.2,5.19871,5.2,9000000.0
2009-12-22 03:49:00,5.19847,5.20049,5.19835,5.19901,16000000.0
2009-12-22 03:50:00,5.20004,5.20084,5.19918,5.19931,19000000.0
2009-12-22 03:51:00,5.19931,5.19991,5.19844,5.19977,9000000.0
2009-12-22 03:52:00,5.19895,5.19954,5.1983,5.1992,19000000.0
2009-12-22 03:53:00,5.19892,5.20001,5.19871,5.20001,10000000.0
2009-12-22 03:54:00,5.19926,5.19987,5.19838,5.19973,17000000.0
2009-12-22 03:55:00,5.19854,5.20011,5.19841,5.19962,16000000.0
2009-12-22 03:56:00,5.20035,5.20053,5.19944,5.2,7000000.0
2009-12-22 03:57:00,5.19916,5.20029,5.19851,5.19929,11000000.0
2009-12-22 03:58:00,5.1993,5.19985,5.19871,5.19871,12000000.0
2009-12-22 03:59:00,5.19996,5.20055,5.19902,5.19902,17000000.0
2009-12-22 04:00:00,5.19973,5.20079,5.19923,5.19999,12000000.0
2009-12-22 04:01:00,5.199,5.20127,5.199,5.20026,16000000.0
2009-12-22 04:02:00,5.20091,5.20091,5.19917,5.20083,14000000.0
2009-12-22 04:03:00,5.19942,5.2013,5.19942,5.20059,12000000.0
2009-12-22 04:04:00,5.20104,5.20159,5.20014,5.20086,16000000.0
2009-12-22 04:05:00,5.20049,5.2018,5.20027,5.20121,13000000.0
2009-12-22 04:06:00,5.20128,5.20191,5.19975,5.20105,16000000.0
2009-12-22 04:07:00,5.20144,5.20144,5.19999,5.2007,13000000.0
2009-12-22 04:08:00,5.20141,5.20197,5.20064,5.20102,14000000.0
2009-12-22 04:09:00,5.2012,5.2017,5.2005,5.2005,10000000.0
2009-12-22 04:10:00,5.20136,5.20169,5.19901,5.19987,12000000.0
2009-12-22 04:11:00,5.20033,5.20049,5.19906,5.20025,14000000.0
2009-12-22 04:12:00,5.19919,5.20066,5.19919,5.20049,19000000.0
2009-12-22 04:13:00,5.20035,5.20202,5.19985,5.20082,20000000.0
2009-12-22 04:14:00,5.20329,5.20424,5.20108,5.20219,12000000.0
2009-12-22 04:15:00,5.20352,5.20376,5.20266,5.20347,8000000.0
2009-12-22 04:16:00,5.20212,5.20525,5.20212,5.20525,13000000.0
2009-12-22 04:17:00,5.20456,5.20679,5.20456,5.20558,15000000.0
2009-12-22 04:18:00,5.20517,5.2062,5.20485,5.2062,9000000.0
2009-12-22 04:19:00,5.20561,5.2068,5.20459,5.20538,12000000.0
2009-12-22 04:20:00,5.20495,5.20638,5.20443,5.20528,9000000.0
2009-12-22 04:21:00,5.20424,5.20486,5.20261,5.20404,17000000.0
2009-12-22 04:22:00,5.20338,5.20399,5.2024,5.20373,14000000.0
2009-12-22 04:23:00,5.2025,5.20415,5.2025,5.20358,10000000.0
2009-12-22 04:24:00,5.20433,5.20438,5.20271,5.20434,12000000.0
2009-12-22 04:25:00,5.20384,5.20449,5.2025,5.2025,10000000.0
2009-12-22 04:26:00,5.20324,5.20472,5.20322,5.20462,7000000.0
2009-12-22 04:27:00,5.20327,5.20492,5.20264,5.20304,15000000.0
2009-12-22 04:28:00,5.20315,5.20402,5.20315,5.20368,7000000.0
2009-12-22 04:29:00,5.20384,5.20473,5.2034,5.2034,14000000.0
2009-12-22 04:30:00,5.20484,5.20501,5.20335,5.20335,11000000.0
2009-12-22 04:31:00,5.20512,5.20536,5.20314,5.20492,15000000.0
2009-12-22 04:32:00,5.20384,5.20421,5.20252,5.20379,17000000.0
2009-12-22 04:33:00,5.20366,5.20427,5.20322,5.20427,14000000.0
2009-12-22 04:34:00,5.20416,5.20461,5.20348,5.20461,9000000.0
2009-12-22 04:35:00,5.20399,5.20483,5.20322,5.20386,12000000.0
2009-12-22 04:36:00,5.20355,5.20428,5.20289,5.2035,12000000.0
2009-12-22 04:37:00,5.20323,5.20436,5.20263,5.20375,12000000.0
2009-12-22 04:38:00,5.20278,5.20411,5.20266,5.20367,11000000.0
2009-12-22 04:39:00,5.20401,5.20401,5.20198,5.20275,17000000.0
2009-12-22 04:40:00,5.202,5.20307,5.202,5.20307,9000000.0
2009-12-22 04:41:00,5.20165,5.20304,5.20106,5.20106,10000000.0
2009-12-22 04:42:00,5.20222,5.2027,5.20162,5.20182,8000000.0
2009-12-22 04:43:00,5.20121,5.20228,5.20112,5.20167,18000000.0
2009-12-22 04:44:00,5.2014,5.20155,5.20058,5.20105,9000000.0
2009-12-22 04:45:00,5.20142,5.20164,5.20059,5.2016,9000000.0
2009-12-22 04:46:00,5.20117,5.20163,5.19945,5.20163,16000000.0
2009-12-22 04:47:00,5.20164,5.20253,5.20095,5.20136,12000000.0
2009-12-22 04:48:00,5.20097,5.20134,5.20008,5.20041,10000000.0
2009-12-22 04:49:00,5.20008,5.20219,5.19929,5.20085,16000000.0
2009-12-22 04:50:00,5.201,5.20238,5.20042,5.20121,16000000.0
2009-12-22 04:51:00,5.20183,5.20183,5.20031,5.20167,20000000.0
2009-12-22 04:52:00,5.20055,5.20332,5.20055,5.20287,13000000.0
2009-12-22 04:53:00,5.20214,5.20346,5.20174,5.20346,11000000.0
2009-12-22 04:54:00,5.20155,5.2033,5.2009,5.20269,11000000.0
2009-12-22 04:55:00,5.20155,5.20285,5.20111,5.20229,12000000.0
2009-12-22 04:56:00,5.20213,5.20258,5.20078,5.20127,16000000.0
2009-12-22 04:57:00,5.20208,5.20208,5.1989,5.19955,7000000.0
2009-12-22 04:58:00,5.19976,5.2017,5.19906,5.20106,13000000.0
2009-12-22 04:59:00,5.20026,5.2013,5.19879,5.20051,17000000.0
2009-12-22 05:00:00,5.19893,5.20068,5.19893,5.20068,10000000.0
2009-12-22 05:01:00,5.20165,5.20165,5.20002,5.20008,13000000.0
2009-12-22 05:02:00,5.2014,5.20177,5.20018,5.20024,18000000.0
2009-12-22 05:03:00,5.20181,5.20181,5.2007,5.20075,9000000.0
2009-12-22 05:04:00,5.20168,5.20168,5.20036,5.20036,12000000.0
2009-12-22 05:05:00,5.20239,5.2025,5.20046,5.20112,10000000.0
2009-12-22 05:06:00,5.19998,5.20174,5.19948,5.20151,20000000.0
2009-12-22 05:07:00,5.20148,5.20148,5.19808,5.20003,10000000.0
2009-12-22 05:08:00,5.19966,5.20072,5.19915,5.19991,17000000.0
2009-12-22 05:09:00,5.20035,5.20035,5.19892,5.19942,15000000.0
2009-12-22 05:10:00,5.19907,5.19949,5.19861,5.199,10000000.0
2009-12-22 05:11:00,5.19993,5.19997,5.19877,5.19877,16000000.0
2009-12-22 05:12:00,5.19842,5.19953,5.19842,5.19919,7000000.0
2009-12-22 05:13:00,5.19936,5.20001,5.19841,5.19979,12000000.0
2009-12-22 05:14:00,5.19961,5.20003,5.19868,5.19937,14000000.0
2009-12-22 05:15:00,5.2003,5.2003,5.19909,5.19988,16000000.0
2009-12-22 05:16:00,5.19937,5.20024,5.19867,5.19867,15000000.0
2009-12-22 05:17:00,5.20011,5.20011,5.19888,5.19984,10000000.0
2009-12-22 05:18:00,5.20027,5.20027,5.19869,5.19869,13000000.0
2009-12-22 05:19:00,5.1994,5.1998,5.19854,5.19965,13000000.0
2009-12-22 05:20:00,5.20013,5.20013,5.19888,5.20007,20000000.0
2009-12-22 05:21:00,5.2007,5.20095,5.1992,5.1995,9000000.0
2009-12-22 05:22:00,5.19966,5.20088,5.19924,5.20066,17000000.0
2009-12-22 05:23:00,5.20043,5.20124,5.19961,5.19989,14000000.0
2009-12-22 05:24:00,5.1993,5.20068,5.19927,5.20042,19000000.0
2009-12-22 05:25:00,5.20051,5.20152,5.19941,5.20128,13000000.0
2009-12-22 05:26:00,5.20173,5.20222,5.20054,5.20151,13000000.0
2009-12-22 05:27:00,5.20212,5.2026,5.20073,5.20107,13000000.0
2009-12-22 05:28:00,5.20202,5.20235,5.20109,5.20139,10000000.0
2009-12-22 05:29:00,5.20134,5.20254,5.20083,5.20177,17000000.0
2009-12-22 05:30:00,5.2021,5.20234,5.20077,5.2015,21000000.0
2009-12-22 05:31:00,5.20209,5.20225,5.20059,5.20059,13000000.0
2009-12-22 05:32:00,5.20191,5.2026,5.20076,5.20178,16000000.0
2009-12-22 05:33:00,5.20163,5.20284,5.20066,5.20066,13000000.0
2009-12-22 05:34:00,5.20117,5.20184,5.20046,5.20046,13000000.0
2009-12-22 05:35:00,5.20125,5.20181,5.20091,5.20091,14000000.0
2009-12-22 05:36:00,5.20056,5.20293,5.20056,5.20292,18000000.0
2009-12-22 05:37:00,5.20351,5.20351,5.20018,5.20064,12000000.0
2009-12-22 05:38:00,5.20173,5.20265,5.2007,5.20265,13000000.0
2009-12-22 05:39:00,5.20052,5.20186,5.20052,5.20167,21000000.0
2009-12-22 05:40:00,5.20011,5.20119,5.19959,5.2002,14000000.0
2009-12-22 05:41:00,5.20005,5.20085,5.19909,5.1993,13000000.0
2009-12-22 05:42:00,5.19923,5.20051,5.19923,5.19986,8000000.0
2009-12-22 05:43:00,5.19912,5.20078,5.19912,5.20078,13000000.0
2009-12-22 05:44:00,5.20038,5.20112,5.19904,5.19904,13000000.0
2009-12-22 05:45:00,5.20059,5.20143,5.19954,5.20058,24000000.0
2009-12-22 05:46:00,5.20181,5.20227,5.20061,5.20135,14000000.0
2009-12-22 05:47:00,5.20161,5.20187,5.19958,5.2014,11000000.0
2009-12-22 05:48:00,5.19995,5.20108,5.19924,5.19924,18000000.0
2009-12-22 05:49:00,5.19911,5.20068,5.1991,5.1991,10000000.0
2009-12-22 05:50:00,5.20003,5.20064,5.19937,5.2001,10000000.0
2009-12-22 05:51:00,5.19868,5.20089,5.19868,5.20035,11000000.0
2009-12-22 05:52:00,5.19934,5.20103,5.19934,5.1999,19000000.0
2009-12-22 05:53:00,5.19962,5.20118,5.19953,5.20019,15000000.0
2009-12-22 05:54:00,5.20043,5.20065,5.19987,5.20014,7000000.0
2009-12-22 05:55:00,5.19916,5.20114,5.19916,5.2,12000000.0
2009-12-22 05:56:00,5.19972,5.20146,5.19972,5.2,16000000.0
2009-12-22 05:57:00,5.19917,5.20059,5.19895,5.1997,11000000.0
2009-12-22 05:58:00,5.19912,5.20118,5.19912,5.19955,22000000.0
2009-12-22 05:59:00,5.20003,5.20129,5.19975,5.20073,9000000.0
2009-12-22 06:00:00,5.19983,5.2012,5.19963,5.20104,17000000.0
2009-12-22 06:01:00,5.20077,5.20149,5.20026,5.2005,18000000.0
2009-12-22 06:02:00,5.19958,5.20106,5.19958,5.20079,18000000.0
2009-12-22 06:03:00,5.20078,5.20121,5.19972,5.20104,16000000.0
2009-12-22 06:04:00,5.20099,5.2014,5.20012,5.20082,8000000.0
2009-12-22 06:05:00,5.20099,5.20152,5.20066,5.20122,10000000.0
2009-12-22 06:06:00,5.20078,5.20128,5.19962,5.20115,27000000.0
2009-12-22 06:07:00,5.20149,5.20149,5.19994,5.20084,17000000.0
2009-12-22 06:08:00,5.2,5.20132,5.19954,5.20103,14000000.0
2009-12-22 06:09:00,5.19999,5.20116,5.19979,5.19982,13000000.0
2009-12-22 06:10:00,5.19978,5.20161,5.19978,5.20006,14000000.0
2009-12-22 06:11:00,5.20071,5.20152,5.19997,5.20036,16000000.0
2009-12-22 06:12:00,5.19968,5.20108,5.19946,5.20108,17000000.0
2009-12-22 06:13:00,5.20073,5.2014,5.19977,5.20069,14000000.0
2009-12-22 06:14:00,5.2017,5.202,5.19991,5.20152,12000000.0
2009-12-22 06:15:00,5.20153,5.20153,5.19947,5.20016,13000000.0
2009-12-22 06:16:00,5.20012,5.20012,5.19958,5.19958,14000000.0
2009-12-22 06:17:00,5.19892,5.20076,5.19892,5.20057,11000000.0
2009-12-22 06:18:00,5.20142,5.20236,5.20031,5.20036,12000000.0
2009-12-22 06:19:00,5.20107,5.20183,5.20023,5.20121,19000000.0
2009-12-22 06:20:00,5.2015,5.20198,5.2006,5.20098,11000000.0
2009-12-22 06:21:00,5.20213,5.20225,5.20075,5.20122,9000000.0
2009-12-22 06:22:00,5.20145,5.20145,5.19995,5.19995,22000000.0
2009-12-22 06:23:00,5.20071,5.20191,5.20001,5.20016,18000000.0
2009-12-22 06:24:00,5.19967,5.20087,5.19967,5.2006,8000000.0
2009-12-22 06:25:00,5.20141,5.20156,5.20047,5.20147,9000000.0
2009-12-22 06:26:00,5.20125,5.20199,5.20041,5.20135,13000000.0
2009-12-22 06:27:00,5.20122,5.20221,5.20088,5.20132,15000000.0
2009-12-22 06:28:00,5.19957,5.20113,5.19942,5.20082,18000000.0
2009-12-22 06:29:00,5.20057,5.20135,5.20002,5.20069,16000000.0
2009-12-22 06:30:00,5.20005,5.20141,5.19975,5.19975,10000000.0
2009-12-22 06:31:00,5.2009,5.20093,5.19964,5.20015,13000000.0
2009-12-22 06:32:00,5.20099,5.20099,5.19944,5.19944,10000000.0
2009-12-22 06:33:00,5.1999,5.20085,5.19962,5.19966,10000000.0
2009-12-22 06:34:00,5.1995,5.20069,5.1995,5.19954,15000000.0
2009-12-22 06:35:00,5.2008,5.20103,5.19973,5.201,13000000.0
2009-12-22 06:36:00,5.20135,5.20135,5.20115,5.20115,23000000.0
2009-12-22 06:37:00,5.19987,5.20097,5.19915,5.19915,11000000.0
2009-12-22 06:38:00,5.20105,5.20105,5.20085,5.20098,17000000.0
2009-12-22 06:39:00,5.2009,5.2009,5.20011,5.20011,8000000.0
2009-12-22 06:40:00,5.20099,5.20099,5.19991,5.20025,15000000.0
2009-12-22 06:41:00,5.20058,5.20123,5.19935,5.20025,15000000.0
2009-12-22 06:42:00,5.20064,5.20064,5.19879,5.20016,16000000.0
2009-12-22 06:43:00,5.19965,5.19983,5.19838,5.19838,12000000.0
2009-12-22 06:44:00,5.19871,5.20086,5.19871,5.19875,13000000.0
2009-12-22 06:45:00,5.20079,5.2009,5.19906,5.20016,14000000.0
2009-12-22 06:46:00,5.19975,5.20033,5.19912,5.20033,12000000.0
2009-12-22 06:47:00,5.19927,5.1997,5.19879,5.19969,11000000.0
2009-12-22 06:48:00,5.19973,5.20027,5.19905,5.20027,15000000.0
2009-12-22 06:49:00,5.19942,5.20032,5.19904,5.19995,17000000.0
2009-12-22 06:50:00,5.20006,5.20108,5.19954,5.20039,13000000.0
2009-12-22 06:51:00,5.19952,5.20075,5.19952,5.20073,8000000.0
2009-12-22 06:52:00,5.20056,5.20065,5.19909,5.19909,14000000.0
2009-12-22 06:53:00,5.20068,5.20068,5.19912,5.19952,13000000.0
2009-12-22 06:54:00,5.20054,5.20087,5.19963,5.20078,8000000.0
2009-12-22 06:55:00,5.20044,5.201,5.19913,5.19913,10000000.0
2009-12-22 06:56:00,5.20007,5.20099,5.19927,5.19927,11000000.0
2009-12-22 06:57:00,5.20005,5.20054,5.1986,5.1986,17000000.0
2009-12-22 06:58:00,5.19981,5.20026,5.19871,5.19871,12000000.0
2009-12-22 06:59:00,5.19884,5.20068,5.19884,5.19918,14000000.0
2009-12-22 07:00:00,5.20047,5.20047,5.19921,5.19976,11000000.0
2009-12-22 07:01:00,5.19886,5.20059,5.19886,5.20011,10000000.0
2009-12-22 07:02:00,5.19977,5.2011,5.19924,5.19965,14000000.0
2009-12-22 07:03:00,5.19963,5.20029,5.19895,5.20029,7000000.0
2009-12-22 07:04:00,5.19947,5.20115,5.19947,5.19992,16000000.0
2009-12-22 07:05:00,5.19986,5.2011,5.1994,5.20033,15000000.0
2009-12-22 07:06:00,5.20064,5.20133,5.19946,5.19946,16000000.0
2009-12-22 07:07:00,5.20146,5.20163,5.20012,5.201,12000000.0
2009-12-22 07:08:00,5.20173,5.20191,5.2002,5.20119,8000000.0
2009-12-22 07:09:00,5.20029,5.20144,5.19989,5.2008,8000000.0
2009-12-22 07:10:00,5.20095,5.20151,5.20017,5.20071,16000000.0
2009-12-22 07:11:00,5.2006,5.20153,5.20038,5.20153,17000000.0
2009-12-22 07:12:00,5.20156,5.20195,5.20024,5.20038,20000000.0
2009-12-22 07:13:00,5.20093,5.2019,5.20016,5.20085,18000000.0
2009-12-22 07:14:00,5.20111,5.20134,5.20038,5.20092,11000000.0
2009-12-22 07:15:00,5.20085,5.20198,5.20042,5.20191,18000000.0
2009-12-22 07:16:00,5.20022,5.20146,5.20022,5.20024,18000000.0
2009-12-22 07:17:00,5.20121,5.20162,5.20007,5.20162,12000000.0
2009-12-22 07:18:00,5.20188,5.20188,5.20001,5.20085,18000000.0
2009-12-22 07:19:00,5.20061,5.20131,5.1998,5.20003,14000000.0
2009-12-22 07:20:00,5.20048,5.20125,5.19976,5.20021,18000000.0
2009-12-22 07:21:00,5.19997,5.20111,5.19977,5.20111,13000000.0
2009-12-22 07:22:00,5.1997,5.20174,5.19941,5.19941,14000000.0
2009-12-22 07:23:00,5.19907,5.20057,5.19907,5.20057,15000000.0
2009-12-22 07:24:00,5.20117,5.20125,5.20105,5.20105,16000000.0
2009-12-22 07:25:00,5.20016,5.2006,5.19958,5.20015,15000000.0
2009-12-22 07:26:00,5.19972,5.20139,5.19972,5.20048,13000000.0
2009-12-22 07:27:00,5.20059,5.2011,5.19933,5.19937,12000000.0
2009-12-22 07:28:00,5.20008,5.20096,5.19931,5.19931,22000000.0
2009-12-22 07:29:00,5.20088,5.20088,5.19943,5.19945,16000000.0
2009-12-22 07:30:00,5.19935,5.20065,5.19935,5.20009,14000000.0
2009-12-22 07:31:00,5.19998,5.20045,5.19951,5.19951,13000000.0
2009-12-22 07:32:00,5.20046,5.20092,5.19975,5.20045,9000000.0
2009-12-22 07:33:00,5.20041,5.201,5.19969,5.20079,7000000.0
2009-12-22 07:34:00,5.20039,5.2009,5.19948,5.20087,18000000.0
2009-12-22 07:35:00,5.20092,5.20092,5.19941,5.1999,9000000.0
2009-12-22 07:36:00,5.20057,5.20131,5.19943,5.19998,13000000.0
2009-12-22 07:37:00,5.20003,5.20102,5.19988,5.20087,11000000.0
2009-12-22 07:38:00,5.20025,5.20074,5.19917,5.19969,11000000.0
2009-12-22 07:39:00,5.19975,5.20089,5.19906,5.20089,19000000.0
2009-12-22 07:40:00,5.19984,5.20046,5.1995,5.20046,11000000.0
2009-12-22 07:41:00,5.19915,5.20082,5.19915,5.20058,7000000.0
2009-12-22 07:42:00,5.19987,5.2001,5.1991,5.19953,13000000.0
2009-12-22 07:43:00,5.20068,5.20098,5.19932,5.2004,14000000.0
2009-12-22 07:44:00,5.19915,5.20007,5.19883,5.20007,10000000.0
2009-12-22 07:45:00,5.19856,5.19938,5.19834,5.19834,8000000.0
2009-12-22 07:46:00,5.19854,5.20004,5.19854,5.20004,13000000.0
2009-12-22 07:47:00,5.19934,5.20015,5.19832,5.19867,15000000.0
2009-12-22 07:48:00,5.19998,5.20056,5.19977,5.20027,13000000.0
2009-12-22 07:49:00,5.19961,5.19979,5.19829,5.19961,10000000.0
2009-12-22 07:50:00,5.1993,5.20036,5.19829,5.20019,17000000.0
2009-12-22 07:51:00,5.20039,5.20112,5.19934,5.20053,16000000.0
2009-12-22 07:52:00,5.20006,5.2009,5.1997,5.20056,13000000.0
2009-12-22 07:53:00,5.19976,5.20059,5.19938,5.20059,10000000.0
2009-12-22 07:54:00,5.20029,5.20029,5.19763,5.19822,11000000.0
2009-12-22 07:55:00,5.19804,5.19866,5.19705,5.19866,12000000.0
2009-12-22 07:56:00,5.19727,5.19898,5.1968,5.1968,13000000.0
2009-12-22 07:57:00,5.1984,5.19914,5.19792,5.1985,8000000.0
2009-12-22 07:58:00,5.19827,5.19941,5.19731,5.19931,14000000.0
2009-12-22 07:59:00,5.19856,5.20002,5.19785,5.19877,15000000.0
2009-12-22 08:00:00,5.19881,5.20009,5.19853,5.19853,10000000.0
2009-12-22 08:01:00,5.19976,5.20002,5.19843,5.19971,13000000.0
2009-12-22 08:02:00,5.19993,5.20033,5.1987,5.20027,14000000.0
2009-12-22 08:03:00,5.20018,5.20077,5.19923,5.20077,12000000.0
2009-12-22 08:04:00,5.20041,5.20069,5.19905,5.20069,16000000.0
2009-12-22 08:05:00,5.19973,5.20096,5.19936,5.20022,14000000.0
2009-12-22 08:06:00,5.20035,5.20088,5.19964,5.20064,19000000.0
2009-12-22 08:07:00,5.19908,5.20099,5.19908,5.20037,19000000.0
2009-12-22 08:08:00,5.19975,5.20049,5.19901,5.19901,11000000.0
2009-12-22 08:09:00,5.20046,5.20046,5.20009,5.20032,10000000.0
2009-12-22 08:10:00,5.19927,5.20033,5.198,5.20033,16000000.0
2009-12-22 08:11:00,5.20056,5.20077,5.19947,5.20047,9000000.0
2009-12-22 08:12:00,5.1998,5.20068,5.1997,5.20024,10000000.0
2009-12-22 08:13:00,5.19951,5.20058,5.19951,5.20058,11000000.0
2009-12-22 08:14:00,5.20079,5.20079,5.19929,5.20046,12000000.0
2009-12-22 08:15:00,5.20065,5.20086,5.19942,5.20086,15000000.0
2009-12-22 08:16:00,5.19892,5.20044,5.19892,5.19986,14000000.0
2009-12-22 08:17:00,5.20018,5.2008,5.19929,5.19929,10000000.0
2009-12-22 08:18:00,5.20031,5.20132,5.19978,5.19978,9000000.0
2009-12-22 08:19:00,5.20113,5.20135,5.20032,5.20067,11000000.0
2009-12-22 08:20:00,5.20123,5.20123,5.20031,5.20072,11000000.0
2009-12-22 08:21:00,5.20161,5.20161,5.19985,5.20066,20000000.0
2009-12-22 08:22:00,5.19949,5.20079,5.19949,5.2003,8000000.0
2009-12-22 08:23:00,5.20005,5.20093,5.19932,5.20093,12000000.0
2009-12-22 08:24:00,5.19981,5.20087,5.19868,5.20076,13000000.0
2009-12-22 08:25:00,5.20092,5.20097,5.19966,5.19966,12000000.0
2009-12-22 08:26:00,5.20049,5.20102,5.19937,5.20102,13000000.0
2009-12-22 08:27:00,5.20019,5.201,5.19921,5.201,11000000.0
2009-12-22 08:28:00,5.2001,5.20076,5.19992,5.19992,8000000.0
2009-12-22 08:29:00,5.19998,5.20087,5.19933,5.20044,12000000.0
2009-12-22 08:30:00,5.20011,5.20069,5.19963,5.20069,11000000.0
2009-12-22 08:31:00,5.20028,5.20069,5.19934,5.20045,10000000.0
2009-12-22 08:32:00,5.19986,5.20084,5.1991,5.20069,13000000.0
2009-12-22 08:33:00,5.20028,5.20053,5.19937,5.19988,11000000.0
2009-12-22 08:34:00,5.20053,5.20107,5.19927,5.20016,17000000.0
2009-12-22 08:35:00,5.20055,5.2012,5.19987,5.2012,11000000.0
2009-12-22 08:36:00,5.20125,5.20125,5.19976,5.19976,10000000.0
2009-12-22 08:37:00,5.19999,5.20046,5.1996,5.20016,9000000.0
2009-12-22 08:38:00,5.19933,5.20107,5.19933,5.2008,18000000.0
2009-12-22 08:39:00,5.20041,5.20121,5.19986,5.20108,8000000.0
2009-12-22 08:40:00,5.20146,5.20146,5.20002,5.20019,7000000.0
2009-12-22 08:41:00,5.20169,5.20292,5.20057,5.20292,16000000.0
2009-12-22 08:42:00,5.20197,5.20302,5.20028,5.202,14000000.0
2009-12-22 08:43:00,5.20254,5.20254,5.20053,5.20151,12000000.0
2009-12-22 08:44:00,5.20211,5.20211,5.20128,5.20181,9000000.0
2009-12-22 08:45:00,5.20217,5.20217,5.19997,5.20109,18000000.0
2009-12-22 08:46:00,5.20186,5.20188,5.20059,5.20059,14000000.0
2009-12-22 08:47:00,5.20079,5.20201,5.20079,5.20112,18000000.0
2009-12-22 08:48:00,5.20159,5.2018,5.20003,5.20008,12000000.0
2009-12-22 08:49:00,5.20179,5.20194,5.20074,5.20163,14000000.0
2009-12-22 08:50:00,5.20116,5.20268,5.2009,5.2014,16000000.0
2009-12-22 08:51:00,5.20115,5.20193,5.19972,5.20122,21000000.0
2009-12-22 08:52:00,5.20121,5.20121,5.19877,5.20062,20000000.0
2009-12-22 08:53:00,5.1998,5.20183,5.19966,5.20183,7000000.0
2009-12-22 08:54:00,5.20168,5.20168,5.19943,5.20114,17000000.0
2009-12-22 08:55:00,5.20084,5.20107,5.19915,5.19997,12000000.0
2009-12-22 08:56:00,5.20028,5.20028,5.1979,5.19794,17000000.0
2009-12-22 08:57:00,5.19929,5.19982,5.19822,5.19925,16000000.0
2009-12-22 08:58:00,5.19991,5.20066,5.19855,5.2003,12000000.0
2009-12-22 08:59:00,5.20025,5.20121,5.19933,5.19936,13000000.0
2009-12-22 09:00:00,5.19929,5.20096,5.19929,5.20071,17000000.0
2009-12-22 09:01:00,5.20146,5.20146,5.19978,5.20023,13000000.0
2009-12-22 09:02:00,5.20017,5.20017,5.19883,5.19939,8000000.0
2009-12-22 09:03:00,5.20011,5.20068,5.19839,5.19981,16000000.0
2009-12-22 09:04:00,5.20003,5.20053,5.19903,5.20044,8000000.0
2009-12-22 09:05:00,5.20022,5.20118,5.19973,5.20015,11000000.0
2009-12-22 09:06:00,5.19985,5.20001,5.19848,5.19977,10000000.0
2009-12-22 09:07:00,5.19885,5.19961,5.19831,5.19932,10000000.0
2009-12-22 09:08:00,5.19974,5.19989,5.19829,5.1993,19000000.0
2009-12-22 09:09:00,5.19861,5.19917,5.19751,5.19751,16000000.0
2009-12-22 09:10:00,5.19848,5.19857,5.19683,5.19769,8000000.0
2009-12-22 09:11:00,5.19692,5.19692,5.19489,5.19501,11000000.0
2009-12-22 09:12:00,5.19577,5.19577,5.1939,5.19469,16000000.0
2009-12-22 09:13:00,5.19498,5.1969,5.19454,5.19454,15000000.0
2009-12-22 09:14:00,5.19517,5.19588,5.19424,5.19477,17000000.0
2009-12-22 09:15:00,5.19473,5.19571,5.19342,5.19342,12000000.0
2009-12-22 09:16:00,5.19496,5.19607,5.1938,5.19425,14000000.0
2009-12-22 09:17:00,5.19524,5.19533,5.19393,5.19533,14000000.0
2009-12-22 09:18:00,5.19322,5.19525,5.19169,5.19189,18000000.0
2009-12-22 09:19:00,5.19199,5.19332,5.19137,5.19263,14000000.0
2009-12-22 09:20:00,5.19259,5.19292,5.1911,5.19249,18000000.0
2009-12-22 09:21:00,5.19208,5.1932,5.19105,5.19279,17000000.0
2009-12-22 09:22:00,5.19451,5.19485,5.1925,5.19485,13000000.0
2009-12-22 09:23:00,5.19479,5.19479,5.1929,5.19364,12000000.0
2009-12-22 09:24:00,5.19299,5.1937,5.19174,5.19218,14000000.0
2009-12-22 09:25:00,5.19401,5.19425,5.19253,5.19253,9000000.0
2009-12-22 09:26:00,5.19336,5.19405,5.19238,5.19242,13000000.0
2009-12-22 09:27:00,5.19294,5.19406,5.19239,5.19343,13000000.0
2009-12-22 09:28:00,5.19358,5.19358,5.19185,5.19279,19000000.0
2009-12-22 09:29:00,5.19143,5.19249,5.19075,5.19224,14000000.0
2009-12-22 09:30:00,5.19155,5.19174,5.19024,5.19151,15000000.0
2009-12-22 09:31:00,5.19135,5.19185,5.19047,5.1913,11000000.0
2009-12-22 09:32:00,5.19089,5.19344,5.19073,5.19207,16000000.0
2009-12-22 09:33:00,5.19147,5.1935,5.19139,5.19299,9000000.0
2009-12-22 09:34:00,5.19247,5.1932,5.1918,5.1932,18000000.0
2009-12-22 09:35:00,5.19279,5.19332,5.19167,5.19332,14000000.0
2009-12-22 09:36:00,5.19342,5.19377,5.19203,5.19377,16000000.0
2009-12-22 09:37:00,5.19219,5.19378,5.19201,5.19271,20000000.0
2009-12-22 09:38:00,5.19223,5.19333,5.19112,5.19268,19000000.0
2009-12-22 09:39:00,5.19181,5.19181,5.18912,5.19027,16000000.0
2009-12-22 09:40:00,5.18973,5.19032,5.18831,5.18974,12000000.0
2009-12-22 09:41:00,5.19,5.19136,5.18958,5.19026,18000000.0
2009-12-22 09:42:00,5.19114,5.19198,5.18982,5.19198,16000000.0
2009-12-22 09:43:00,5.19139,5.19139,5.18947,5.19069,15000000.0
2009-12-22 09:44:00,5.18943,5.19135,5.1893,5.19026,13000000.0
2009-12-22 09:45:00,5.18996,5.18996,5.18755,5.1882,13000000.0
2009-12-22 09:46:00,5.18764,5.18787,5.18638,5.18744,17000000.0
2009-12-22 09:47:00,5.18687,5.18791,5.1857,5.18714,13000000.0
2009-12-22 09:48:00,5.18735,5.18883,5.18732,5.18835,16000000.0
2009-12-22 09:49:00,5.1876,5.18809,5.18617,5.18736,17000000.0
2009-12-22 09:50:00,5.18737,5.18843,5.18622,5.18659,12000000.0
2009-12-22 09:51:00,5.18814,5.18837,5.18691,5.1876,16000000.0
2009-12-22 09:52:00,5.18868,5.18916,5.18716,5.18916,16000000.0
2009-12-22 09:53:00,5.18794,5.18991,5.1877,5.18991,15000000.0
2009-12-22 09:54:00,5.18997,5.19066,5.18897,5.19066,15000000.0
2009-12-22 09:55:00,5.18992,5.19074,5.18904,5.19017,15000000.0
2009-12-22 09:56:00,5.19057,5.19057,5.18825,5.18863,17000000.0
2009-12-22 09:57:00,5.189,5.19244,5.18882,5.19104,12000000.0
2009-12-22 09:58:00,5.19338,5.19867,5.19267,5.19798,14000000.0
2009-12-22 09:59:00,5.19744,5.19752,5.19489,5.19561,10000000.0
2009-12-22 10:00:00,5.19524,5.19551,5.19378,5.19504,11000000.0
2009-12-22 10:01:00,5.19404,5.19484,5.19293,5.19432,24000000.0
2009-12-22 10:02:00,5.194,5.194,5.19134,5.19172,14000000.0
2009-12-22 10:03:00,5.19188,5.19288,5.1907,5.19258,16000000.0
2009-12-22 10:04:00,5.19265,5.19265,5.19115,5.19214,10000000.0
2009-12-22 10:05:00,5.19241,5.194,5.19205,5.19336,10000000.0
2009-12-22 10:06:00,5.19381,5.1941,5.1926,5.19359,9000000.0
2009-12-22 10:07:00,5.19272,5.19391,5.19248,5.19372,11000000.0
2009-12-22 10:08:00,5.19405,5.19508,5.19352,5.195,9000000.0
2009-12-22 10:09:00,5.19363,5.19516,5.19334,5.19397,11000000.0
2009-12-22 10:10:00,5.19333,5.19423,5.19196,5.19417,15000000.0
2009-12-22 10:11:00,5.19361,5.19361,5.19065,5.19138,16000000.0
2009-12-22 10:12:00,5.19186,5.19206,5.18995,5.19104,19000000.0
2009-12-22 10:13:00,5.19067,5.19067,5.18873,5.18939,9000000.0
2009-12-22 10:14:00,5.1892,5.18983,5.18809,5.18809,11000000.0
2009-12-22 10:15:00,5.18861,5.18874,5.18784,5.18851,8000000.0
2009-12-22 10:16:00,5.18786,5.18867,5.18652,5.18867,17000000.0
2009-12-22 10:17:00,5.18869,5.18917,5.18703,5.18917,16000000.0
2009-12-22 10:18:00,5.1883,5.18971,5.18799,5.18879,16000000.0
2009-12-22 10:19:00,5.18937,5.18945,5.18753,5.18945,17000000.0
2009-12-22 10:20:00,5.1893,5.19013,5.18817,5.18948,16000000.0
2009-12-22 10:21:00,5.18888,5.18978,5.18848,5.18978,7000000.0
2009-12-22 10:22:00,5.19015,5.19015,5.18881,5.18998,10000000.0
2009-12-22 10:23:00,5.1889,5.18997,5.18886,5.18957,14000000.0
2009-12-22 10:24:00,5.19006,5.19006,5.18808,5.1894,13000000.0
2009-12-22 10:25:00,5.18753,5.18927,5.18692,5.18921,12000000.0
2009-12-22 10:26:00,5.18738,5.18903,5.18738,5.18827,11000000.0
2009-12-22 10:27:00,5.1887,5.1887,5.18745,5.18771,13000000.0
2009-12-22 10:28:00,5.18742,5.18818,5.18639,5.18788,13000000.0
2009-12-22 10:29:00,5.187,5.1881,5.18669,5.1869,11000000.0
2009-12-22 10:30:00,5.18628,5.18726,5.18589,5.18623,9000000.0
2009-12-22 10:31:00,5.18782,5.18835,5.1866,5.18835,16000000.0
2009-12-22 10:32:00,5.18822,5.18857,5.1867,5.18678,9000000.0
2009-12-22 10:33:00,5.18896,5.18951,5.18787,5.18787,12000000.0
2009-12-22 10:34:00,5.18815,5.18884,5.18768,5.18861,11000000.0
2009-12-22 10:35:00,5.18763,5.18967,5.18763,5.18919,17000000.0
2009-12-22 10:36:00,5.18924,5.18924,5.18795,5.1889,10000000.0
2009-12-22 10:37:00,5.18913,5.18913,5.18778,5.18871,15000000.0
2009-12-22 10:38:00,5.18827,5.18898,5.18647,5.18647,17000000.0
2009-12-22 10:39:00,5.18743,5.18824,5.18647,5.18772,13000000.0
2009-12-22 10:40:00,5.18709,5.18866,5.18685,5.18857,10000000.0
2009-12-22 10:41:00,5.18803,5.18824,5.18627,5.18627,15000000.0
2009-12-22 10:42:00,5.1866,5.18789,5.1857,5.18789,12000000.0
2009-12-22 10:43:00,5.18805,5.18805,5.18672,5.18775,13000000.0
2009-12-22 10:44:00,5.18709,5.18831,5.18657,5.18825,12000000.0
2009-12-22 10:45:00,5.18755,5.18855,5.18696,5.18855,13000000.0
2009-12-22 10:46:00,5.18737,5.18922,5.18737,5.18914,13000000.0
2009-12-22 10:47:00,5.19,5.19038,5.18882,5.18897,7000000.0
2009-12-22 10:48:00,5.18897,5.18961,5.18805,5.18805,12000000.0
2009-12-22 10:49:00,5.18939,5.18994,5.1882,5.18994,10000000.0
2009-12-22 10:50:00,5.18981,5.19038,5.18875,5.18988,14000000.0
2009-12-22 10:51:00,5.19015,5.19055,5.18946,5.19055,11000000.0
2009-12-22 10:52:00,5.18906,5.19059,5.18906,5.19029,20000000.0
2009-12-22 10:53:00,5.18974,5.1907,5.18942,5.18942,9000000.0
2009-12-22 10:54:00,5.18941,5.19194,5.18941,5.19103,18000000.0
2009-12-22 10:55:00,5.19153,5.19153,5.19014,5.19117,10000000.0
2009-12-22 10:56:00,5.18965,5.19113,5.18954,5.1898,11000000.0
2009-12-22 10:57:00,5.19136,5.19185,5.19025,5.19148,8000000.0
2009-12-22 10:58:00,5.19029,5.19092,5.18947,5.18947,10000000.0
2009-12-22 10:59:00,5.19029,5.1905,5.18934,5.19035,10000000.0
2009-12-22 11:00:00,5.18996,5.19116,5.18933,5.18937,15000000.0
2009-12-22 11:01:00,5.1903,5.19095,5.18969,5.19018,12000000.0
2009-12-22 11:02:00,5.19124,5.19164,5.18979,5.19049,8000000.0
2009-12-22 11:03:00,5.18988,5.19083,5.18928,5.19023,11000000.0
2009-12-22 11:04:00,5.18963,5.19041,5.18898,5.18954,15000000.0
2009-12-22 11:05:00,5.19082,5.19114,5.18923,5.18923,17000000.0
2009-12-22 11:06:00,5.19008,5.19157,5.1895,5.18956,12000000.0
2009-12-22 11:07:00,5.18939,5.1906,5.18919,5.1906,11000000.0
2009-12-22 11:08:00,5.19019,5.19039,5.18828,5.19039,22000000.0
2009-12-22 11:09:00,5.18904,5.19028,5.18886,5.18954,9000000.0
2009-12-22 11:10:00,5.18957,5.19031,5.1886,5.18881,16000000.0
2009-12-22 11:11:00,5.1899,5.18999,5.1891,5.1892,7000000.0
2009-12-22 11:12:00,5.18912,5.19054,5.18884,5.18985,15000000.0
2009-12-22 11:13:00,5.18925,5.19032,5.18916,5.19032,11000000.0
2009-12-22 11:14:00,5.19052,5.19052,5.18871,5.18912,18000000.0
2009-12-22 11:15:00,5.18984,5.19124,5.18957,5.19124,11000000.0
2009-12-22 11:16:00,5.19038,5.19038,5.18785,5.18907,13000000.0
2009-12-22 11:17:00,5.18726,5.18867,5.18726,5.18854,13000000.0
2009-12-22 11:18:00,5.18918,5.18948,5.18803,5.18939,9000000.0
2009-12-22 11:19:00,5.18976,5.18979,5.1877,5.18979,17000000.0
2009-12-22 11:20:00,5.18956,5.19021,5.18862,5.18942,14000000.0
2009-12-22 11:21:00,5.19026,5.19026,5.18864,5.19012,14000000.0
2009-12-22 11:22:00,5.19022,5.1908,5.1879,5.1908,22000000.0
2009-12-22 11:23:00,5.1915,5.19241,5.19029,5.19241,8000000.0
2009-12-22 11:24:00,5.19272,5.1928,5.191,5.19107,18000000.0
2009-12-22 11:25:00,5.19248,5.19288,5.19127,5.19241,9000000.0
2009-12-22 11:26:00,5.19275,5.19384,5.19181,5.19384,15000000.0
2009-12-22 11:27:00,5.19254,5.19335,5.19208,5.19328,10000000.0
2009-12-22 11:28:00,5.19349,5.19352,5.19214,5.19255,13000000.0
2009-12-22 11:29:00,5.19164,5.19277,5.19151,5.19231,17000000.0
2009-12-22 11:30:00,5.1925,5.19283,5.19,5.19189,13000000.0
2009-12-22 11:31:00,5.19097,5.19323,5.19097,5.19241,12000000.0
2009-12-22 11:32:00,5.19315,5.19366,5.19104,5.19267,20000000.0
2009-12-22 11:33:00,5.19266,5.19315,5.19068,5.19218,16000000.0
2009-12-22 11:34:00,5.19225,5.19225,5.19018,5.19164,13000000.0
2009-12-22 11:35:00,5.19099,5.19145,5.18934,5.19111,14000000.0
2009-12-22 11:36:00,5.19123,5.19123,5.19017,5.19021,11000000.0
2009-12-22 11:37:00,5.19055,5.19176,5.19024,5.19144,16000000.0
2009-12-22 11:38:00,5.19048,5.19302,5.19048,5.19224,8000000.0
2009-12-22 11:39:00,5.19229,5.19229,5.1908,5.19156,11000000.0
2009-12-22 11:40:00,5.19112,5.19175,5.19003,5.19175,12000000.0
2009-12-22 11:41:00,5.19111,5.19111,5.18889,5.18889,10000000.0
2009-12-22 11:42:00,5.19025,5.19025,5.18865,5.18871,10000000.0
2009-12-22 11:43:00,5.18846,5.18982,5.18787,5.18982,17000000.0
2009-12-22 11:44:00,5.18917,5.18917,5.18748,5.18852,15000000.0
2009-12-22 11:45:00,5.18837,5.18982,5.18777,5.18786,16000000.0
2009-12-22 11:46:00,5.18871,5.18935,5.18827,5.18896,7000000.0
2009-12-22 11:47:00,5.18976,5.19043,5.18886,5.1899,16000000.0
2009-12-22 11:48:00,5.18942,5.19031,5.18882,5.19011,13000000.0
2009-12-22 11:49:00,5.1889,5.18977,5.18819,5.1885,10000000.0
2009-12-22 11:50:00,5.18821,5.18932,5.18799,5.18917,12000000.0
2009-12-22 11:51:00,5.1898,5.19014,5.18818,5.18987,14000000.0
2009-12-22 11:52:00,5.1905,5.19087,5.18943,5.19087,18000000.0
2009-12-22 11:53:00,5.1901,5.19051,5.18907,5.18983,16000000.0
2009-12-22 11:54:00,5.18941,5.19173,5.18925,5.19173,8000000.0
2009-12-22 11:55:00,5.19153,5.19199,5.19048,5.19199,8000000.0
2009-12-22 11:56:00,5.19196,5.19259,5.19123,5.19259,8000000.0
2009-12-22 11:57:00,5.19211,5.19266,5.19118,5.19152,11000000.0
2009-12-22 11:58:00,5.19226,5.19248,5.19084,5.19199,14000000.0
2009-12-22 11:59:00,5.19238,5.1927,5.19081,5.19224,11000000.0
2009-12-22 12:00:00,5.19142,5.19333,5.19107,5.19287,15000000.0
2009-12-22 12:01:00,5.19294,5.19294,5.19055,5.19055,13000000.0
2009-12-22 12:02:00,5.1925,5.19262,5.19047,5.19205,15000000.0
2009-12-22 12:03:00,5.19202,5.19329,5.19145,5.19329,11000000.0
2009-12-22 12:04:00,5.19294,5.19321,5.19193,5.19321,9000000.0
2009-12-22 12:05:00,5.19333,5.1935,5.19209,5.19283,9000000.0
2009-12-22 12:06:00,5.19303,5.19338,5.19179,5.19318,15000000.0
2009-12-22 12:07:00,5.19304,5.19345,5.19175,5.19175,11000000.0
2009-12-22 12:08:00,5.19275,5.19409,5.19241,5.19408,8000000.0
2009-12-22 12:09:00,5.19454,5.19465,5.19265,5.19415,18000000.0
2009-12-22 12:10:00,5.19436,5.19436,5.192,5.19289,14000000.0
2009-12-22 12:11:00,5.19267,5.19301,5.19184,5.19297,9000000.0
2009-12-22 12:12:00,5.19286,5.19286,5.19139,5.19139,18000000.0
2009-12-22 12:13:00,5.19271,5.19318,5.19136,5.19224,12000000.0
2009-12-22 12:14:00,5.19224,5.19272,5.19122,5.19122,10000000.0
2009-12-22 12:15:00,5.19247,5.1939,5.19209,5.19379,8000000.0
2009-12-22 12:16:00,5.19285,5.19365,5.19178,5.19266,14000000.0
2009-12-22 12:17:00,5.19383,5.19404,5.19221,5.19398,13000000.0
2009-12-22 12:18:00,5.19219,5.19425,5.19201,5.1935,10000000.0
2009-12-22 12:19:00,5.19325,5.19329,5.19214,5.19329,11000000.0
2009-12-22 12:20:00,5.19244,5.19375,5.19244,5.19284,8000000.0
2009-12-22 12:21:00,5.19195,5.19343,5.19195,5.19245,20000000.0
2009-12-22 12:22:00,5.19241,5.19364,5.19212,5.19364,14000000.0
2009-12-22 12:23:00,5.19359,5.19367,5.19209,5.19271,11000000.0
2009-12-22 12:24:00,5.19372,5.19433,5.19264,5.19382,17000000.0
2009-12-22 12:25:00,5.19495,5.19511,5.19371,5.19423,12000000.0
2009-12-22 12:26:00,5.19456,5.19456,5.19155,5.19155,7000000.0
2009-12-22 12:27:00,5.19282,5.19317,5.19213,5.19298,7000000.0
2009-12-22 12:28:00,5.19161,5.19327,5.19161,5.19279,19000000.0
2009-12-22 12:29:00,5.19284,5.19375,5.19174,5.19331,12000000.0
2009-12-22 12:30:00,5.19425,5.19425,5.19327,5.19346,10000000.0
2009-12-22 12:31:00,5.19409,5.19491,5.1933,5.19347,12000000.0
2009-12-22 12:32:00,5.1951,5.19525,5.1939,5.19495,12000000.0
2009-12-22 12:33:00,5.19415,5.1973,5.19398,5.19684,15000000.0
2009-12-22 12:34:00,5.19699,5.19814,5.19615,5.19653,12000000.0
2009-12-22 12:35:00,5.1978,5.1978,5.19588,5.19597,12000000.0
2009-12-22 12:36:00,5.19725,5.19772,5.19631,5.19688,15000000.0
2009-12-22 12:37:00,5.19772,5.19772,5.19584,5.19751,8000000.0
2009-12-22 12:38:00,5.19753,5.19801,5.19505,5.19505,15000000.0
2009-12-22 12:39:00,5.19587,5.19718,5.19536,5.19536,14000000.0
2009-12-22 12:40:00,5.19492,5.19652,5.19492,5.19541,18000000.0
2009-12-22 12:41:00,5.19633,5.19636,5.19518,5.19636,11000000.0
2009-12-22 12:42:00,5.19579,5.19699,5.19463,5.19561,17000000.0
2009-12-22 12:43:00,5.196,5.196,5.19504,5.19568,11000000.0
2009-12-22 12:44:00,5.19673,5.19706,5.19564,5.19684,13000000.0
2009-12-22 12:45:00,5.19659,5.19659,5.19427,5.19427,10000000.0
2009-12-22 12:46:00,5.19536,5.1958,5.19391,5.19572,20000000.0
2009-12-22 12:47:00,5.19497,5.19543,5.19452,5.19499,10000000.0
2009-12-22 12:48:00,5.1955,5.1955,5.1943,5.19432,10000000.0
2009-12-22 12:49:00,5.19552,5.19552,5.19301,5.19301,15000000.0
2009-12-22 12:50:00,5.19445,5.19458,5.19336,5.19404,14000000.0
2009-12-22 12:51:00,5.19434,5.19472,5.1934,5.19414,14000000.0
2009-12-22 12:52:00,5.19446,5.19486,5.19336,5.19409,9000000.0
2009-12-22 12:53:00,5.1943,5.19506,5.19372,5.19506,9000000.0
2009-12-22 12:54:00,5.19523,5.1969,5.19378,5.1953,20000000.0
2009-12-22 12:55:00,5.19597,5.19676,5.1953,5.19676,12000000.0
2009-12-22 12:56:00,5.19672,5.19672,5.19486,5.19486,7000000.0
2009-12-22 12:57:00,5.19507,5.19676,5.19488,5.19573,13000000.0
2009-12-22 12:58:00,5.19608,5.19733,5.19536,5.19733,16000000.0
2009-12-22 12:59:00,5.19503,5.19619,5.19428,5.19557,14000000.0
2009-12-22 13:00:00,5.19537,5.19712,5.19428,5.19659,12000000.0
2009-12-22 13:01:00,5.19709,5.19767,5.19602,5.1965,17000000.0
2009-12-22 13:02:00,5.19819,5.19819,5.19593,5.19765,10000000.0
2009-12-22 13:03:00,5.19624,5.19685,5.19535,5.19642,22000000.0
2009-12-22 13:04:00,5.19717,5.19855,5.19564,5.19702,20000000.0
2009-12-22 13:05:00,5.19799,5.1983,5.19633,5.19647,14000000.0
2009-12-22 13:06:00,5.19741,5.19741,5.19569,5.19588,17000000.0
2009-12-22 13:07:00,5.19649,5.19725,5.19553,5.19725,22000000.0
2009-12-22 13:08:00,5.19722,5.19722,5.19498,5.19642,12000000.0
2009-12-22 13:09:00,5.19608,5.19661,5.19444,5.19607,12000000.0
2009-12-22 13:10:00,5.19669,5.19706,5.19496,5.19496,20000000.0
2009-12-22 13:11:00,5.19575,5.19706,5.19515,5.19706,12000000.0
2009-12-22 13:12:00,5.19647,5.19747,5.19597,5.19747,16000000.0
2009-12-22 13:13:00,5.19601,5.19738,5.19601,5.19725,14000000.0
2009-12-22 13:14:00,5.19775,5.19775,5.19602,5.19655,17000000.0
2009-12-22 13:15:00,5.19832,5.19832,5.19722,5.19784,7000000.0
2009-12-22 13:16:00,5.19766,5.19832,5.19671,5.19783,9000000.0
2009-12-22 13:17:00,5.19707,5.19861,5.19707,5.19854,15000000.0
2009-12-22 13:18:00,5.19727,5.19841,5.19727,5.19784,17000000.0
2009-12-22 13:19:00,5.19767,5.19842,5.1967,5.19676,15000000.0
2009-12-22 13:20:00,5.19632,5.19799,5.19617,5.19633,12000000.0
2009-12-22 13:21:00,5.19644,5.19728,5.19571,5.19703,24000000.0
2009-12-22 13:22:00,5.19698,5.19743,5.19659,5.19695,12000000.0
2009-12-22 13:23:00,5.19771,5.19861,5.19702,5.19702,12000000.0
2009-12-22 13:24:00,5.19679,5.19854,5.19679,5.19851,18000000.0
2009-12-22 13:25:00,5.19865,5.19875,5.19726,5.19832,12000000.0
2009-12-22 13:26:00,5.19713,5.19831,5.19677,5.1982,12000000.0
2009-12-22 13:27:00,5.19702,5.19907,5.19702,5.19899,9000000.0
2009-12-22 13:28:00,5.1997,5.20061,5.19868,5.19976,15000000.0
2009-12-22 13:29:00,5.201,5.201,5.19937,5.19985,14000000.0
2009-12-22 13:30:00,5.19933,5.19976,5.19884,5.19945,11000000.0
2009-12-22 13:31:00,5.19939,5.19967,5.19874,5.19874,11000000.0
2009-12-22 13:32:00,5.19961,5.19978,5.19865,5.1996,8000000.0
2009-12-22 13:33:00,5.19985,5.19992,5.19834,5.19839,14000000.0
2009-12-22 13:34:00,5.1996,5.20028,5.19899,5.20028,11000000.0
2009-12-22 13:35:00,5.19854,5.20048,5.19854,5.20048,16000000.0
2009-12-22 13:36:00,5.19935,5.2001,5.19894,5.19977,8000000.0
2009-12-22 13:37:00,5.20018,5.2008,5.199,5.20008,17000000.0
2009-12-22 13:38:00,5.20031,5.20031,5.19846,5.19846,14000000.0
2009-12-22 13:39:00,5.19912,5.2003,5.19897,5.19965,10000000.0
2009-12-22 13:40:00,5.19965,5.20008,5.19826,5.20004,8000000.0
2009-12-22 13:41:00,5.20168,5.20254,5.19969,5.20251,11000000.0
2009-12-22 13:42:00,5.2004,5.20147,5.1992,5.20055,14000000.0
2009-12-22 13:43:00,5.20115,5.20152,5.20001,5.20148,11000000.0
2009-12-22 13:44:00,5.20115,5.20149,5.20014,5.20149,11000000.0
2009-12-22 13:45:00,5.20058,5.20107,5.19986,5.20079,14000000.0
2009-12-22 13:46:00,5.2005,5.20052,5.19945,5.19945,11000000.0
2009-12-22 13:47:00,5.20132,5.20178,5.20037,5.2011,13000000.0
2009-12-22 13:48:00,5.20205,5.20205,5.20052,5.20152,14000000.0
2009-12-22 13:49:00,5.20152,5.20158,5.20016,5.20016,12000000.0
2009-12-22 13:50:00,5.20171,5.20171,5.1996,5.1996,16000000.0
2009-12-22 13:51:00,5.20064,5.20204,5.19993,5.20018,14000000.0
2009-12-22 13:52:00,5.20094,5.20246,5.20093,5.20117,10000000.0
2009-12-22 13:53:00,5.202,5.20291,5.2017,5.20291,10000000.0
2009-12-22 13:54:00,5.20257,5.20381,5.20194,5.20265,8000000.0
2009-12-22 13:55:00,5.20408,5.20451,5.20195,5.20195,13000000.0
2009-12-22 13:56:00,5.20296,5.2043,5.20276,5.20365,17000000.0
2009-12-22 13:57:00,5.20391,5.20426,5.2034,5.20357,13000000.0
2009-12-22 13:58:00,5.20429,5.20485,5.2036,5.20484,7000000.0
2009-12-22 13:59:00,5.203,5.20468,5.203,5.20468,9000000.0
2009-12-22 14:00:00,5.20594,5.20596,5.20395,5.20497,7000000.0
2009-12-22 14:01:00,5.20409,5.20468,5.20343,5.204,11000000.0
2009-12-22 14:02:00,5.20347,5.20383,5.20252,5.20352,19000000.0
2009-12-22 14:03:00,5.20199,5.20335,5.20174,5.2033,13000000.0
2009-12-22 14:04:00,5.20193,5.20271,5.20088,5.20271,22000000.0
2009-12-22 14:05:00,5.20221,5.20285,5.20074,5.20126,17000000.0
2009-12-22 14:06:00,5.20137,5.20173,5.20021,5.20075,11000000.0
2009-12-22 14:07:00,5.20125,5.20125,5.19894,5.19894,9000000.0
2009-12-22 14:08:00,5.20061,5.20123,5.19974,5.20123,11000000.0
2009-12-22 14:09:00,5.2002,5.20097,5.1995,5.19989,12000000.0
2009-12-22 14:10:00,5.201,5.201,5.19901,5.19901,13000000.0
2009-12-22 14:11:00,5.19868,5.20111,5.19856,5.2009,14000000.0
2009-12-22 14:12:00,5.20014,5.20192,5.19958,5.20192,11000000.0
2009-12-22 14:13:00,5.20114,5.20147,5.20032,5.20125,11000000.0
2009-12-22 14:14:00,5.20219,5.20219,5.20017,5.20019,7000000.0
2009-12-22 14:15:00,5.20081,5.20186,5.20035,5.20106,14000000.0
2009-12-22 14:16:00,5.20126,5.20203,5.20018,5.20176,13000000.0
2009-12-22 14:17:00,5.20202,5.20242,5.20038,5.20242,22000000.0
2009-12-22 14:18:00,5.20231,5.2024,5.20067,5.20149,15000000.0
2009-12-22 14:19:00,5.20138,5.20202,5.20039,5.20202,12000000.0
2009-12-22 14:20:00,5.20109,5.20244,5.20087,5.20244,7000000.0
2009-12-22 14:21:00,5.20253,5.2034,5.20112,5.20187,13000000.0
2009-12-22 14:22:00,5.20317,5.20394,5.20282,5.20389,8000000.0
2009-12-22 14:23:00,5.20358,5.20417,5.20311,5.20359,11000000.0
2009-12-22 14:24:00,5.20353,5.2041,5.20267,5.20329,13000000.0
2009-12-22 14:25:00,5.20397,5.2044,5.2026,5.20276,15000000.0
2009-12-22 14:26:00,5.20332,5.20462,5.20276,5.20462,8000000.0
2009-12-22 14:27:00,5.20476,5.20522,5.2033,5.2039,10000000.0
2009-12-22 14:28:00,5.20448,5.20496,5.20371,5.20433,11000000.0
2009-12-22 14:29:00,5.20485,5.20573,5.20384,5.20484,21000000.0
2009-12-22 14:30:00,5.20502,5.20631,5.20451,5.20451,11000000.0
2009-12-22 14:31:00,5.20417,5.20557,5.20352,5.20352,17000000.0
2009-12-22 14:32:00,5.20415,5.20498,5.20313,5.20477,15000000.0
2009-12-22 14:33:00,5.20495,5.20537,5.20431,5.2046,8000000.0
2009-12-22 14:34:00,5.20451,5.20571,5.204,5.20571,9000000.0
2009-12-22 14:35:00,5.20586,5.20605,5.20371,5.20544,11000000.0
2009-12-22 14:36:00,5.20386,5.20444,5.20316,5.20397,15000000.0
2009-12-22 14:37:00,5.20374,5.20387,5.20218,5.20373,8000000.0
2009-12-22 14:38:00,5.20482,5.20513,5.20356,5.20513,10000000.0
2009-12-22 14:39:00,5.20466,5.20516,5.20338,5.20508,19000000.0
2009-12-22 14:40:00,5.20454,5.20521,5.20327,5.20403,15000000.0
2009-12-22 14:41:00,5.20334,5.20409,5.20256,5.20334,15000000.0
2009-12-22 14:42:00,5.20338,5.20417,5.2019,5.20417,17000000.0
2009-12-22 14:43:00,5.2019,5.20461,5.2019,5.20268,15000000.0
2009-12-22 14:44:00,5.20445,5.20582,5.20415,5.20517,15000000.0
2009-12-22 14:45:00,5.20643,5.20667,5.20559,5.20665,9000000.0
2009-12-22 14:46:00,5.20655,5.20732,5.20522,5.20531,11000000.0
2009-12-22 14:47:00,5.20755,5.20823,5.20619,5.20757,12000000.0
2009-12-22 14:48:00,5.20684,5.20684,5.20598,5.20646,12000000.0
2009-12-22 14:49:00,5.20684,5.20736,5.20584,5.20736,12000000.0
2009-12-22 14:50:00,5.20692,5.20707,5.20515,5.20652,15000000.0
2009-12-22 14:51:00,5.20704,5.20762,5.20574,5.20762,10000000.0
2009-12-22 14:52:00,5.20622,5.20788,5.20622,5.20788,13000000.0
2009-12-22 14:53:00,5.20746,5.20879,5.2064,5.20802,13000000.0
2009-12-22 14:54:00,5.20842,5.20904,5.2079,5.209,9000000.0
2009-12-22 14:55:00,5.20835,5.20898,5.20765,5.20875,16000000.0
2009-12-22 14:56:00,5.20853,5.20894,5.20713,5.20783,15000000.0
2009-12-22 14:57:00,5.2075,5.20865,5.20562,5.20562,15000000.0
2009-12-22 14:58:00,5.20587,5.20721,5.20567,5.20684,11000000.0
2009-12-22 14:59:00,5.20724,5.20797,5.20638,5.20769,14000000.0
2009-12-22 15:00:00,5.20823,5.20951,5.20695,5.2084,18000000.0
2009-12-22 15:01:00,5.20846,5.20986,5.20788,5.20976,12000000.0
2009-12-22 15:02:00,5.20776,5.20884,5.20715,5.20831,7000000.0
2009-12-22 15:03:00,5.20729,5.20895,5.20701,5.20895,18000000.0
2009-12-22 15:04:00,5.20783,5.20828,5.20654,5.20654,21000000.0
2009-12-22 15:05:00,5.2082,5.20832,5.20645,5.20805,13000000.0
2009-12-22 15:06:00,5.20856,5.20856,5.20733,5.20837,14000000.0
2009-12-22 15:07:00,5.20847,5.20873,5.20692,5.20862,22000000.0
2009-12-22 15:08:00,5.20867,5.20971,5.2079,5.20955,10000000.0
2009-12-22 15:09:00,5.20917,5.20917,5.20729,5.20784,9000000.0
2009-12-22 15:10:00,5.20755,5.20807,5.20595,5.20663,14000000.0
2009-12-22 15:11:00,5.20579,5.20729,5.20536,5.20708,12000000.0
2009-12-22 15:12:00,5.20723,5.20723,5.20583,5.20583,13000000.0
2009-12-22 15:13:00,5.2047,5.20671,5.2047,5.20671,12000000.0
2009-12-22 15:14:00,5.20583,5.20621,5.20446,5.20592,10000000.0
2009-12-22 15:15:00,5.20566,5.20573,5.2042,5.20464,16000000.0
2009-12-22 15:16:00,5.2049,5.20538,5.20279,5.20442,15000000.0
2009-12-22 15:17:00,5.20479,5.20479,5.20243,5.20287,14000000.0
2009-12-22 15:18:00,5.20374,5.20374,5.20149,5.20236,12000000.0
2009-12-22 15:19:00,5.20312,5.20339,5.20127,5.20294,11000000.0
2009-12-22 15:20:00,5.2026,5.20367,5.20163,5.20205,14000000.0
2009-12-22 15:21:00,5.20159,5.20377,5.20159,5.20308,14000000.0
2009-12-22 15:22:00,5.20247,5.20331,5.20188,5.20265,10000000.0
2009-12-22 15:23:00,5.2031,5.20322,5.20173,5.20291,11000000.0
2009-12-22 15:24:00,5.20128,5.20347,5.20128,5.20224,10000000.0
2009-12-22 15:25:00,5.20357,5.20357,5.20115,5.20115,16000000.0
2009-12-22 15:26:00,5.20207,5.20331,5.20141,5.20304,15000000.0
2009-12-22 15:27:00,5.20209,5.20406,5.20209,5.20372,10000000.0
2009-12-22 15:28:00,5.20389,5.20415,5.20136,5.20415,11000000.0
2009-12-22 15:29:00,5.20264,5.2042,5.20232,5.20298,19000000.0
2009-12-22 15:30:00,5.20084,5.2021,5.19876,5.19921,10000000.0
2009-12-22 15:31:00,5.19972,5.1999,5.195,5.19512,14000000.0
2009-12-22 15:32:00,5.196,5.19681,5.1948,5.19651,12000000.0
2009-12-22 15:33:00,5.19687,5.19717,5.1946,5.19679,20000000.0
2009-12-22 15:34:00,5.19731,5.19843,5.19575,5.19843,12000000.0
2009-12-22 15:35:00,5.19859,5.19921,5.19609,5.1982,12000000.0
2009-12-22 15:36:00,5.19758,5.19762,5.19503,5.1971,10000000.0
2009-12-22 15:37:00,5.19572,5.19572,5.19382,5.19435,10000000.0
2009-12-22 15:38:00,5.19417,5.19476,5.1925,5.19385,13000000.0
2009-12-22 15:39:00,5.19372,5.19394,5.19239,5.19394,7000000.0
2009-12-22 15:40:00,5.19334,5.19425,5.19294,5.1934,10000000.0
2009-12-22 15:41:00,5.19276,5.19373,5.1922,5.19373,9000000.0
2009-12-22 15:42:00,5.19367,5.19493,5.19275,5.19466,13000000.0
2009-12-22 15:43:00,5.19351,5.19451,5.19323,5.19418,16000000.0
2009-12-22 15:44:00,5.19496,5.19599,5.19438,5.19585,14000000.0
2009-12-22 15:45:00,5.19578,5.19578,5.19407,5.19522,15000000.0
2009-12-22 15:46:00,5.19657,5.19657,5.19509,5.19576,13000000.0
2009-12-22 15:47:00,5.19687,5.19702,5.19608,5.19635,9000000.0
2009-12-22 15:48:00,5.19568,5.19687,5.19557,5.19649,21000000.0
2009-12-22 15:49:00,5.1964,5.19821,5.19595,5.19821,23000000.0
2009-12-22 15:50:00,5.19701,5.19902,5.19701,5.19883,12000000.0
2009-12-22 15:51:00,5.19901,5.20009,5.19822,5.19942,19000000.0
2009-12-22 15:52:00,5.19876,5.19986,5.19819,5.19839,15000000.0
2009-12-22 15:53:00,5.20026,5.20094,5.19908,5.20068,14000000.0
2009-12-22 15:54:00,5.19952,5.19994,5.19844,5.1985,15000000.0
2009-12-22 15:55:00,5.19903,5.19927,5.19672,5.19707,12000000.0
2009-12-22 15:56:00,5.19871,5.19871,5.19705,5.19705,18000000.0
2009-12-22 15:57:00,5.19761,5.19805,5.19673,5.19747,10000000.0
2009-12-22 15:58:00,5.19682,5.19682,5.19348,5.19572,22000000.0
2009-12-22 15:59:00,5.19512,5.19602,5.19364,5.19463,12000000.0
2009-12-22 16:00:00,5.19398,5.19541,5.19319,5.19437,12000000.0
2009-12-22 16:01:00,5.19545,5.19558,5.19381,5.19558,12000000.0
2009-12-22 16:02:00,5.19414,5.19436,5.19247,5.1936,13000000.0
2009-12-22 16:03:00,5.1932,5.19383,5.19184,5.19287,13000000.0
2009-12-22 16:04:00,5.19345,5.19426,5.19266,5.19296,11000000.0
2009-12-22 16:05:00,5.1936,5.19496,5.193,5.19496,9000000.0
2009-12-22 16:06:00,5.1945,5.19509,5.19298,5.19394,14000000.0
2009-12-22 16:07:00,5.19503,5.19543,5.19353,5.19543,15000000.0
2009-12-22 16:08:00,5.19379,5.1953,5.19379,5.19526,15000000.0
2009-12-22 16:09:00,5.19453,5.19662,5.1941,5.19461,17000000.0
2009-12-22 16:10:00,5.19576,5.19576,5.194,5.19545,14000000.0
2009-12-22 16:11:00,5.19511,5.1954,5.19381,5.19499,9000000.0
2009-12-22 16:12:00,5.1935,5.19549,5.19323,5.19511,15000000.0
2009-12-22 16:13:00,5.19563,5.19628,5.1945,5.1957,14000000.0
2009-12-22 16:14:00,5.19672,5.19877,5.19617,5.19668,12000000.0
2009-12-22 16:15:00,5.19772,5.19841,5.19641,5.19771,14000000.0
2009-12-22 16:16:00,5.19726,5.19873,5.1965,5.19873,13000000.0
2009-12-22 16:17:00,5.19915,5.20001,5.19785,5.20001,18000000.0
2009-12-22 16:18:00,5.19823,5.20123,5.19823,5.20123,13000000.0
2009-12-22 16:19:00,5.2022,5.20248,5.20092,5.20192,8000000.0
2009-12-22 16:20:00,5.20084,5.20095,5.19926,5.20041,13000000.0
2009-12-22 16:21:00,5.19998,5.20105,5.19974,5.20079,12000000.0
2009-12-22 16:22:00,5.20138,5.20156,5.20056,5.20127,11000000.0
2009-12-22 16:23:00,5.20173,5.20214,5.19973,5.20089,14000000.0
2009-12-22 16:24:00,5.20044,5.2011,5.19867,5.19867,15000000.0
2009-12-22 16:25:00,5.19957,5.1999,5.19834,5.19834,11000000.0
2009-12-22 16:26:00,5.19896,5.19956,5.19846,5.19899,8000000.0
2009-12-22 16:27:00,5.1978,5.1987,5.1977,5.1987,10000000.0
2009-12-22 16:28:00,5.19857,5.19917,5.19731,5.19824,15000000.0
2009-12-22 16:29:00,5.19906,5.19953,5.19826,5.19895,7000000.0
2009-12-22 16:30:00,5.19867,5.19885,5.19718,5.19736,16000000.0
2009-12-22 16:31:00,5.1978,5.1978,5.19536,5.19765,14000000.0
2009-12-22 16:32:00,5.19532,5.1969,5.19523,5.19672,7000000.0
2009-12-22 16:33:00,5.19583,5.19714,5.19547,5.19714,8000000.0
2009-12-22 16:34:00,5.19569,5.19695,5.1954,5.19695,8000000.0
2009-12-22 16:35:00,5.19649,5.19914,5.19649,5.19829,9000000.0
2009-12-22 16:36:00,5.19966,5.20102,5.19924,5.20102,13000000.0
2009-12-22 16:37:00,5.20017,5.20071,5.19864,5.20071,18000000.0
2009-12-22 16:38:00,5.19961,5.20026,5.19785,5.19883,18000000.0
2009-12-22 16:39:00,5.19971,5.19982,5.19753,5.19897,20000000.0
2009-12-22 16:40:00,5.19908,5.20053,5.19857,5.19982,13000000.0
2009-12-22 16:41:00,5.2003,5.2003,5.19803,5.19945,20000000.0
2009-12-22 16:42:00,5.1983,5.20026,5.19805,5.20026,18000000.0
2009-12-22 16:43:00,5.20086,5.20153,5.19963,5.19963,15000000.0
2009-12-22 16:44:00,5.20074,5.20248,5.20059,5.20195,20000000.0
2009-12-22 16:45:00,5.20161,5.20275,5.20025,5.2021,13000000.0
2009-12-22 16:46:00,5.20286,5.20403,5.2013,5.20403,15000000.0
2009-12-22 16:47:00,5.20429,5.20434,5.20218,5.20309,8000000.0
2009-12-22 16:48:00,5.20336,5.20391,5.20236,5.20391,11000000.0
2009-12-22 16:49:00,5.20153,5.20266,5.20028,5.20061,12000000.0
2009-12-22 16:50:00,5.20057,5.2011,5.19903,5.19943,15000000.0
2009-12-22 16:51:00,5.19919,5.20104,5.19914,5.20104,18000000.0
2009-12-22 16:52:00,5.20063,5.20113,5.19964,5.1998,14000000.0
2009-12-22 16:53:00,5.20156,5.20266,5.20108,5.20266,8000000.0
2009-12-22 16:54:00,5.20293,5.20333,5.20172,5.20273,11000000.0
2009-12-22 16:55:00,5.20386,5.20386,5.20221,5.20305,12000000.0
2009-12-22 16:56:00,5.20214,5.20291,5.20169,5.20291,10000000.0
2009-12-22 16:57:00,5.20273,5.20314,5.20171,5.20314,8000000.0
2009-12-22 16:58:00,5.20268,5.20337,5.20187,5.20337,9000000.0
2009-12-22 16:59:00,5.20424,5.2051,5.20254,5.2051,13000000.0
2009-12-22 17:00:00,5.20632,5.20699,5.20461,5.20662,11000000.0
2009-12-22 17:01:00,5.20822,5.2104,5.20674,5.2104,12000000.0
2009-12-22 17:02:00,5.20965,5.21059,5.20849,5.20873,10000000.0
2009-12-22 17:03:00,5.21005,5.21015,5.20675,5.20801,16000000.0
2009-12-22 17:04:00,5.20741,5.20819,5.20612,5.20736,13000000.0
2009-12-22 17:05:00,5.20599,5.2068,5.20488,5.2057,16000000.0
2009-12-22 17:06:00,5.20535,5.20653,5.20345,5.20345,12000000.0
2009-12-22 17:07:00,5.20492,5.20492,5.20331,5.20361,8000000.0
2009-12-22 17:08:00,5.20423,5.20444,5.20286,5.20437,21000000.0
2009-12-22 17:09:00,5.20501,5.20586,5.20407,5.20569,16000000.0
2009-12-22 17:10:00,5.20622,5.20682,5.20509,5.20569,11000000.0
2009-12-22 17:11:00,5.20633,5.20728,5.20572,5.20639,11000000.0
2009-12-22 17:12:00,5.20623,5.20719,5.20532,5.20532,9000000.0
2009-12-22 17:13:00,5.20748,5.2082,5.20588,5.2082,9000000.0
2009-12-22 17:14:00,5.20763,5.21011,5.20755,5.21011,17000000.0
2009-12-22 17:15:00,5.21025,5.21025,5.20841,5.20891,11000000.0
2009-12-22 17:16:00,5.2089,5.2089,5.20674,5.20698,15000000.0
2009-12-22 17:17:00,5.20896,5.20947,5.20759,5.20931,13000000.0
2009-12-22 17:18:00,5.20909,5.20949,5.20792,5.2088,15000000.0
2009-12-22 17:19:00,5.20982,5.21089,5.20915,5.21089,17000000.0
2009-12-22 17:20:00,5.21202,5.21288,5.21014,5.21175,12000000.0
2009-12-22 17:21:00,5.21028,5.21028,5.20854,5.20968,7000000.0
2009-12-22 17:22:00,5.20961,5.20987,5.20783,5.20901,14000000.0
2009-12-22 17:23:00,5.20703,5.20902,5.20538,5.20706,13000000.0
2009-12-22 17:24:00,5.2056,5.20611,5.2039,5.2039,9000000.0
2009-12-22 17:25:00,5.2061,5.20662,5.2049,5.20519,11000000.0
2009-12-22 17:26:00,5.20769,5.20796,5.20611,5.20746,16000000.0
2009-12-22 17:27:00,5.20784,5.20859,5.20714,5.20859,9000000.0
2009-12-22 17:28:00,5.20784,5.20819,5.20627,5.20687,15000000.0
2009-12-22 17:29:00,5.2065,5.20805,5.20557,5.20557,11000000.0
2009-12-22 17:30:00,5.20677,5.20732,5.20523,5.20639,19000000.0
2009-12-22 17:31:00,5.206,5.20712,5.20572,5.20682,11000000.0
2009-12-22 17:32:00,5.207,5.207,5.20512,5.20537,9000000.0
2009-12-22 17:33:00,5.20636,5.20687,5.20526,5.20677,10000000.0
2009-12-22 17:34:00,5.20705,5.20759,5.20589,5.20759,14000000.0
2009-12-22 17:35:00,5.20743,5.20795,5.20568,5.20721,13000000.0
2009-12-22 17:36:00,5.20674,5.20731,5.20563,5.20623,11000000.0
2009-12-22 17:37:00,5.20621,5.20775,5.20567,5.20684,15000000.0
2009-12-22 17:38:00,5.20659,5.20734,5.20522,5.20532,17000000.0
2009-12-22 17:39:00,5.20691,5.20732,5.20585,5.20664,8000000.0
2009-12-22 17:40:00,5.20661,5.20837,5.2063,5.20837,12000000.0
2009-12-22 17:41:00,5.20824,5.21,5.20747,5.2097,21000000.0
2009-12-22 17:42:00,5.20944,5.21096,5.20867,5.20945,13000000.0
2009-12-22 17:43:00,5.21043,5.21112,5.20937,5.21112,11000000.0
2009-12-22 17:44:00,5.21002,5.21094,5.20938,5.21074,19000000.0
2009-12-22 17:45:00,5.21082,5.21203,5.21004,5.21203,10000000.0
2009-12-22 17:46:00,5.21465,5.22168,5.2138,5.22028,13000000.0
2009-12-22 17:47:00,5.2199,5.22116,5.21818,5.21818,9000000.0
2009-12-22 17:48:00,5.21958,5.2222,5.21879,5.2222,14000000.0
2009-12-22 17:49:00,5.22175,5.22284,5.22117,5.22202,14000000.0
2009-12-22 17:50:00,5.22261,5.22292,5.22016,5.22292,17000000.0
2009-12-22 17:51:00,5.22331,5.22352,5.22057,5.22156,13000000.0
2009-12-22 17:52:00,5.21997,5.22174,5.21913,5.21913,24000000.0
2009-12-22 17:53:00,5.22011,5.22116,5.21909,5.22106,16000000.0
2009-12-22 17:54:00,5.21981,5.22138,5.21873,5.2209,16000000.0
2009-12-22 17:55:00,5.22035,5.22124,5.21909,5.22101,13000000.0
2009-12-22 17:56:00,5.2213,5.22321,5.22044,5.22229,15000000.0
2009-12-22 17:57:00,5.22291,5.22293,5.22124,5.22158,10000000.0
2009-12-22 17:58:00,5.22223,5.223,5.22111,5.22242,15000000.0
2009-12-22 17:59:00,5.22299,5.22427,5.22164,5.22427,13000000.0
2009-12-22 18:00:00,5.22407,5.22499,5.22314,5.22417,7000000.0
2009-12-22 18:01:00,5.22302,5.22758,5.22302,5.22643,18000000.0
2009-12-22 18:02:00,5.22706,5.22799,5.22576,5.22719,17000000.0
2009-12-22 18:03:00,5.22791,5.22814,5.22592,5.22666,16000000.0
2009-12-22 18:04:00,5.22673,5.22751,5.22458,5.22458,14000000.0
2009-12-22 18:05:00,5.22644,5.22648,5.22507,5.22534,13000000.0
2009-12-22 18:06:00,5.2243,5.22656,5.22426,5.22524,18000000.0
2009-12-22 18:07:00,5.22542,5.22603,5.22399,5.22478,12000000.0
2009-12-22 18:08:00,5.22484,5.22486,5.22325,5.22415,18000000.0
2009-12-22 18:09:00,5.22467,5.22467,5.22299,5.22388,12000000.0
2009-12-22 18:10:00,5.22386,5.22386,5.22223,5.22292,13000000.0
2009-12-22 18:11:00,5.22359,5.22406,5.22234,5.22366,10000000.0
2009-12-22 18:12:00,5.22423,5.22533,5.22306,5.2245,11000000.0
2009-12-22 18:13:00,5.22501,5.22539,5.22312,5.22312,14000000.0
2009-12-22 18:14:00,5.22372,5.22495,5.22304,5.22417,10000000.0
2009-12-22 18:15:00,5.22354,5.22418,5.2228,5.22344,10000000.0
2009-12-22 18:16:00,5.22415,5.22418,5.22243,5.2229,9000000.0
2009-12-22 18:17:00,5.22221,5.22303,5.22122,5.22139,18000000.0
2009-12-22 18:18:00,5.22135,5.22236,5.22002,5.22149,14000000.0
2009-12-22 18:19:00,5.22092,5.22248,5.22071,5.22171,10000000.0
2009-12-22 18:20:00,5.22203,5.22251,5.22067,5.22215,15000000.0
2009-12-22 18:21:00,5.22165,5.22177,5.21956,5.22089,18000000.0
2009-12-22 18:22:00,5.22092,5.22092,5.21961,5.22075,14000000.0
2009-12-22 18:23:00,5.22077,5.22125,5.21953,5.22125,7000000.0
2009-12-22 18:24:00,5.22131,5.22226,5.22069,5.22213,9000000.0
2009-12-22 18:25:00,5.22161,5.22229,5.22022,5.22142,13000000.0
2009-12-22 18:26:00,5.2205,5.22189,5.2205,5.22105,16000000.0
2009-12-22 18:27:00,5.22141,5.22141,5.21878,5.21878,14000000.0
2009-12-22 18:28:00,5.21912,5.22046,5.21904,5.21956,13000000.0
2009-12-22 18:29:00,5.2204,5.2213,5.21999,5.22118,11000000.0
2009-12-22 18:30:00,5.22096,5.22336,5.2209,5.22214,16000000.0
2009-12-22 18:31:00,5.22219,5.22254,5.22066,5.22254,12000000.0
2009-12-22 18:32:00,5.22161,5.22161,5.22005,5.22005,11000000.0
2009-12-22 18:33:00,5.22151,5.22151,5.21976,5.22125,13000000.0
2009-12-22 18:34:00,5.22124,5.22124,5.21922,5.22107,13000000.0
2009-12-22 18:35:00,5.21892,5.22064,5.21892,5.22051,18000000.0
2009-12-22 18:36:00,5.22038,5.22086,5.21936,5.22077,18000000.0
2009-12-22 18:37:00,5.21921,5.221,5.21921,5.22091,18000000.0
2009-12-22 18:38:00,5.22069,5.22101,5.21976,5.22034,11000000.0
2009-12-22 18:39:00,5.21968,5.22078,5.21938,5.21997,11000000.0
2009-12-22 18:40:00,5.22202,5.22202,5.22062,5.22063,14000000.0
2009-12-22 18:41:00,5.22185,5.2225,5.22085,5.22204,16000000.0
2009-12-22 18:42:00,5.22111,5.22256,5.22093,5.2211,14000000.0
2009-12-22 18:43:00,5.22177,5.22242,5.22122,5.22179,10000000.0
2009-12-22 18:44:00,5.22139,5.22249,5.22114,5.22182,13000000.0
2009-12-22 18:45:00,5.22168,5.22244,5.2208,5.22244,13000000.0
2009-12-22 18:46:00,5.22143,5.22262,5.22063,5.22063,12000000.0
2009-12-22 18:47:00,5.22203,5.22203,5.22011,5.22183,14000000.0
2009-12-22 18:48:00,5.22157,5.22188,5.22036,5.22149,15000000.0
2009-12-22 18:49:00,5.22015,5.22165,5.21994,5.21994,12000000.0
2009-12-22 18:50:00,5.22118,5.22144,5.22018,5.22144,9000000.0
2009-12-22 18:51:00,5.21972,5.22127,5.21972,5.22025,17000000.0
2009-12-22 18:52:00,5.2201,5.2215,5.2201,5.22117,9000000.0
2009-12-22 18:53:00,5.22109,5.22163,5.22057,5.22069,14000000.0
2009-12-22 18:54:00,5.22164,5.22164,5.21998,5.22081,14000000.0
2009-12-22 18:55:00,5.22032,5.22069,5.21986,5.21992,10000000.0
2009-12-22 18:56:00,5.22094,5.22094,5.21913,5.22068,16000000.0
2009-12-22 18:57:00,5.21977,5.22097,5.2191,5.2191,17000000.0
2009-12-22 18:58:00,5.21898,5.22056,5.21869,5.22034,14000000.0
2009-12-22 18:59:00,5.21857,5.21975,5.21857,5.21878,14000000.0
2009-12-22 19:00:00,5.21817,5.21951,5.21817,5.21846,15000000.0
2009-12-22 19:01:00,5.21939,5.21939,5.21779,5.2181,15000000.0
2009-12-22 19:02:00,5.21853,5.21957,5.21759,5.21835,14000000.0
2009-12-22 19:03:00,5.21989,5.22007,5.2186,5.21885,14000000.0
2009-12-22 19:04:00,5.21787,5.2192,5.21709,5.21709,12000000.0
2009-12-22 19:05:00,5.21671,5.21825,5.21641,5.21825,15000000.0
2009-12-22 19:06:00,5.21794,5.21856,5.21638,5.21846,16000000.0
2009-12-22 19:07:00,5.21722,5.21771,5.21389,5.21527,20000000.0
2009-12-22 19:08:00,5.21633,5.21633,5.21312,5.21394,8000000.0
2009-12-22 19:09:00,5.21331,5.21451,5.21192,5.21451,17000000.0
2009-12-22 19:10:00,5.2158,5.21586,5.21381,5.21521,9000000.0
2009-12-22 19:11:00,5.21431,5.21528,5.21393,5.215,16000000.0
2009-12-22 19:12:00,5.21558,5.21558,5.21348,5.21384,13000000.0
2009-12-22 19:13:00,5.21369,5.2137,5.21207,5.21252,10000000.0
2009-12-22 19:14:00,5.21355,5.21454,5.21179,5.21454,20000000.0
2009-12-22 19:15:00,5.21444,5.21482,5.21321,5.21404,12000000.0
2009-12-22 19:16:00,5.21457,5.21457,5.21306,5.21306,8000000.0
2009-12-22 19:17:00,5.21421,5.21505,5.21324,5.21407,18000000.0
2009-12-22 19:18:00,5.21335,5.21445,5.21271,5.21424,11000000.0
2009-12-22 19:19:00,5.21413,5.21433,5.21314,5.21331,12000000.0
2009-12-22 19:20:00,5.21429,5.21493,5.21309,5.21438,14000000.0
2009-12-22 19:21:00,5.21287,5.21494,5.21284,5.21284,13000000.0
2009-12-22 19:22:00,5.21394,5.21394,5.21277,5.21354,12000000.0
2009-12-22 19:23:00,5.21395,5.21445,5.21317,5.21445,14000000.0
2009-12-22 19:24:00,5.21338,5.214,5.21232,5.214,19000000.0
2009-12-22 19:25:00,5.21282,5.21415,5.21282,5.21361,8000000.0
2009-12-22 19:26:00,5.21304,5.21331,5.21268,5.21284,7000000.0
2009-12-22 19:27:00,5.2121,5.21313,5.21185,5.21225,20000000.0
2009-12-22 19:28:00,5.21303,5.21393,5.21202,5.21393,17000000.0
2009-12-22 19:29:00,5.21238,5.21369,5.21205,5.21343,10000000.0
2009-12-22 19:30:00,5.21324,5.21382,5.21151,5.21193,15000000.0
2009-12-22 19:31:00,5.21103,5.21236,5.21092,5.21204,11000000.0
2009-12-22 19:32:00,5.21139,5.21165,5.21067,5.21143,9000000.0
2009-12-22 19:33:00,5.21002,5.21157,5.21002,5.21103,14000000.0
2009-12-22 19:34:00,5.20935,5.21111,5.20919,5.20955,17000000.0
2009-12-22 19:35:00,5.20914,5.21112,5.20892,5.2105,8000000.0
2009-12-22 19:36:00,5.21098,5.21108,5.20965,5.21046,15000000.0
2009-12-22 19:37:00,5.20993,5.21099,5.20959,5.21097,8000000.0
2009-12-22 19:38:00,5.21041,5.21138,5.20924,5.21138,15000000.0
2009-12-22 19:39:00,5.20977,5.2117,5.20977,5.21112,17000000.0
2009-12-22 19:40:00,5.21177,5.21221,5.21061,5.21131,16000000.0
2009-12-22 19:41:00,5.21169,5.21231,5.21062,5.21231,11000000.0
2009-12-22 19:42:00,5.21177,5.21274,5.211,5.211,15000000.0
2009-12-22 19:43:00,5.21222,5.21256,5.21144,5.21247,14000000.0
2009-12-22 19:44:00,5.21161,5.21276,5.21075,5.21075,14000000.0
2009-12-22 19:45:00,5.21036,5.21253,5.21036,5.21202,15000000.0
2009-12-22 19:46:00,5.21118,5.21211,5.21066,5.21066,15000000.0
2009-12-22 19:47:00,5.21184,5.21238,5.21017,5.21017,16000000.0
2009-12-22 19:48:00,5.21099,5.21154,5.20917,5.20917,16000000.0
2009-12-22 19:49:00,5.20957,5.21035,5.20923,5.21035,8000000.0
2009-12-22 19:50:00,5.21068,5.21068,5.20884,5.20884,9000000.0
2009-12-22 19:51:00,5.20972,5.2111,5.20927,5.2111,19000000.0
2009-12-22 19:52:00,5.21062,5.21062,5.20941,5.20941,11000000.0
2009-12-22 19:53:00,5.21105,5.21156,5.20962,5.21026,14000000.0
2009-12-22 19:54:00,5.21,5.21137,5.20947,5.20968,18000000.0
2009-12-22 19:55:00,5.21007,5.21093,5.20924,5.21044,13000000.0
2009-12-22 19:56:00,5.20854,5.20938,5.20814,5.2089,10000000.0
2009-12-22 19:57:00,5.20849,5.20849,5.20684,5.20718,16000000.0
2009-12-22 19:58:00,5.20735,5.20804,5.20647,5.20762,15000000.0
2009-12-22 19:59:00,5.20666,5.20802,5.20666,5.20742,14000000.0
2009-12-22 20:00:00,5.20701,5.20728,5.20585,5.20676,11000000.0
2009-12-22 20:01:00,5.20708,5.20794,5.20609,5.20707,24000000.0
2009-12-22 20:02:00,5.20848,5.2088,5.20749,5.20879,11000000.0
2009-12-22 20:03:00,5.20873,5.20966,5.20795,5.20795,11000000.0
2009-12-22 20:04:00,5.20954,5.21008,5.20849,5.20943,10000000.0
2009-12-22 20:05:00,5.21044,5.21056,5.2087,5.21056,17000000.0
2009-12-22 20:06:00,5.2098,5.21096,5.20969,5.20994,10000000.0
2009-12-22 20:07:00,5.21075,5.21097,5.20946,5.21042,14000000.0
2009-12-22 20:08:00,5.21027,5.21105,5.20963,5.21029,13000000.0
2009-12-22 20:09:00,5.21067,5.21114,5.20939,5.21089,11000000.0
2009-12-22 20:10:00,5.21027,5.21137,5.21002,5.21133,11000000.0
2009-12-22 20:11:00,5.21117,5.21152,5.21025,5.21071,9000000.0
2009-12-22 20:12:00,5.21078,5.21092,5.21004,5.21041,16000000.0
2009-12-22 20:13:00,5.21073,5.21128,5.21027,5.21123,11000000.0
2009-12-22 20:14:00,5.21082,5.21216,5.21014,5.21158,19000000.0
2009-12-22 20:15:00,5.21074,5.21263,5.21073,5.21073,13000000.0
2009-12-22 20:16:00,5.2108,5.21263,5.2108,5.21263,15000000.0
2009-12-22 20:17:00,5.21283,5.21295,5.21157,5.21218,8000000.0
2009-12-22 20:18:00,5.21272,5.21375,5.2118,5.21342,14000000.0
2009-12-22 20:19:00,5.21311,5.21383,5.21199,5.21383,14000000.0
2009-12-22 20:20:00,5.21352,5.21417,5.21236,5.21247,12000000.0
2009-12-22 20:21:00,5.21243,5.21364,5.21212,5.21212,9000000.0
2009-12-22 20:22:00,5.21251,5.2139,5.21233,5.21267,17000000.0
2009-12-22 20:23:00,5.21262,5.21322,5.21182,5.21195,11000000.0
2009-12-22 20:24:00,5.21131,5.21313,5.21131,5.21251,16000000.0
2009-12-22 20:25:00,5.21289,5.21311,5.21212,5.21234,11000000.0
2009-12-22 20:26:00,5.2132,5.21348,5.21227,5.21332,8000000.0
2009-12-22 20:27:00,5.21378,5.21384,5.21294,5.21319,13000000.0
2009-12-22 20:28:00,5.21322,5.21348,5.21201,5.21208,15000000.0
2009-12-22 20:29:00,5.21329,5.21373,5.2123,5.21346,16000000.0
2009-12-22 20:30:00,5.21156,5.21283,5.21156,5.21247,8000000.0
2009-12-22 20:31:00,5.21258,5.21358,5.2113,5.21316,18000000.0
2009-12-22 20:32:00,5.21242,5.21287,5.21185,5.21236,7000000.0
2009-12-22 20:33:00,5.21162,5.21235,5.21058,5.21199,13000000.0
2009-12-22 20:34:00,5.21187,5.21215,5.2108,5.21192,13000000.0
2009-12-22 20:35:00,5.20961,5.21054,5.20899,5.20965,9000000.0
2009-12-22 20:36:00,5.21011,5.21064,5.20924,5.2096,17000000.0
2009-12-22 20:37:00,5.20877,5.20987,5.20853,5.20913,14000000.0
2009-12-22 20:38:00,5.20835,5.21007,5.20835,5.20936,16000000.0
2009-12-22 20:39:00,5.20928,5.20929,5.20799,5.20883,14000000.0
2009-12-22 20:40:00,5.20899,5.20963,5.2076,5.20859,17000000.0
2009-12-22 20:41:00,5.20937,5.2115,5.20869,5.21137,16000000.0
2009-12-22 20:42:00,5.20967,5.21157,5.20926,5.20996,22000000.0
2009-12-22 20:43:00,5.21133,5.21156,5.20943,5.21121,18000000.0
2009-12-22 20:44:00,5.21114,5.21263,5.2103,5.21046,16000000.0
2009-12-22 20:45:00,5.21209,5.21268,5.21138,5.21138,8000000.0
2009-12-22 20:46:00,5.2113,5.21235,5.20903,5.2103,19000000.0
2009-12-22 20:47:00,5.20989,5.21143,5.20831,5.20986,12000000.0
2009-12-22 20:48:00,5.21089,5.21089,5.20908,5.20984,9000000.0
2009-12-22 20:49:00,5.21015,5.21064,5.20898,5.21041,19000000.0
2009-12-22 20:50:00,5.21038,5.21104,5.2087,5.20926,15000000.0
2009-12-22 20:51:00,5.21043,5.21043,5.20934,5.21012,9000000.0
2009-12-22 20:52:00,5.21002,5.21048,5.20936,5.20979,11000000.0
2009-12-22 20:53:00,5.21032,5.21032,5.20871,5.21023,15000000.0
2009-12-22 20:54:00,5.21025,5.21025,5.20867,5.21,12000000.0
2009-12-22 20:55:00,5.2084,5.21006,5.20815,5.20844,18000000.0
2009-12-22 20:56:00,5.20902,5.20916,5.20796,5.20852,12000000.0
2009-12-22 20:57:00,5.20781,5.20956,5.20781,5.2086,13000000.0
2009-12-22 20:58:00,5.20824,5.20888,5.20772,5.20883,11000000.0
2009-12-22 20:59:00,5.20838,5.20915,5.20796,5.20807,11000000.0
2009-12-22 21:00:00,5.20817,5.21049,5.2079,5.21003,17000000.0
2009-12-22 21:01:00,5.21047,5.21092,5.2096,5.21077,10000000.0
2009-12-22 21:02:00,5.21056,5.21064,5.20918,5.20918,8000000.0
2009-12-22 21:03:00,5.20959,5.21022,5.20741,5.20774,19000000.0
2009-12-22 21:04:00,5.20794,5.20842,5.20683,5.20793,18000000.0
2009-12-22 21:05:00,5.20952,5.20993,5.20742,5.20909,14000000.0
2009-12-22 21:06:00,5.20948,5.20948,5.20718,5.20854,12000000.0
2009-12-22 21:07:00,5.20829,5.20951,5.20804,5.20876,10000000.0
2009-12-22 21:08:00,5.20934,5.2105,5.20881,5.20946,14000000.0
2009-12-22 21:09:00,5.20981,5.20982,5.20797,5.2088,16000000.0
2009-12-22 21:10:00,5.20857,5.20991,5.2082,5.20916,15000000.0
2009-12-22 21:11:00,5.20894,5.20974,5.20808,5.20818,13000000.0
2009-12-22 21:12:00,5.20978,5.20978,5.20825,5.20883,10000000.0
2009-12-22 21:13:00,5.20872,5.20904,5.20747,5.20747,14000000.0
2009-12-22 21:14:00,5.20806,5.20912,5.20696,5.20696,10000000.0
2009-12-22 21:15:00,5.20713,5.20907,5.20713,5.20907,15000000.0
2009-12-22 21:16:00,5.20914,5.20927,5.208,5.20927,11000000.0
2009-12-22 21:17:00,5.2091,5.20931,5.20781,5.20861,13000000.0
2009-12-22 21:18:00,5.20785,5.20948,5.20785,5.20948,17000000.0
2009-12-22 21:19:00,5.20882,5.20974,5.20837,5.20971,12000000.0
2009-12-22 21:20:00,5.20946,5.21125,5.20877,5.2109,14000000.0
2009-12-22 21:21:00,5.21217,5.2128,5.21078,5.2128,11000000.0
2009-12-22 21:22:00,5.21227,5.21327,5.21131,5.21215,9000000.0
2009-12-22 21:23:00,5.21162,5.21217,5.21108,5.21176,7000000.0
2009-12-22 21:24:00,5.21199,5.21239,5.21119,5.2121,11000000.0
2009-12-22 21:25:00,5.21129,5.21255,5.21088,5.21255,7000000.0
2009-12-22 21:26:00,5.21246,5.21314,5.21164,5.21164,13000000.0
2009-12-22 21:27:00,5.21132,5.21324,5.21132,5.21146,11000000.0
2009-12-22 21:28:00,5.21166,5.21272,5.21129,5.21228,15000000.0
2009-12-22 21:29:00,5.21213,5.21279,5.21097,5.21097,12000000.0
2009-12-22 21:30:00,5.21236,5.21351,5.2116,5.21291,10000000.0
2009-12-22 21:31:00,5.21231,5.21323,5.21223,5.21305,10000000.0
2009-12-22 21:32:00,5.21278,5.21371,5.21228,5.21228,12000000.0
2009-12-22 21:33:00,5.21387,5.21387,5.21217,5.21289,19000000.0
2009-12-22 21:34:00,5.21149,5.21305,5.21149,5.21261,8000000.0
2009-12-22 21:35:00,5.21293,5.21353,5.21205,5.21269,20000000.0
2009-12-22 21:36:00,5.21256,5.2133,5.21117,5.21288,19000000.0
2009-12-22 21:37:00,5.21269,5.21277,5.21119,5.21277,19000000.0
2009-12-22 21:38:00,5.21222,5.21319,5.21179,5.21233,13000000.0
2009-12-22 21:39:00,5.21185,5.2131,5.21134,5.21134,17000000.0
2009-12-22 21:40:00,5.21209,5.21308,5.2115,5.21161,7000000.0
2009-12-22 21:41:00,5.2129,5.21415,5.2127,5.21323,11000000.0
2009-12-22 21:42:00,5.21463,5.21463,5.21227,5.21227,18000000.0
2009-12-22 21:43:00,5.21232,5.21439,5.21232,5.21426,13000000.0
2009-12-22 21:44:00,5.21303,5.21386,5.21235,5.21324,16000000.0
2009-12-22 21:45:00,5.21339,5.21405,5.21275,5.21275,11000000.0
2009-12-22 21:46:00,5.21251,5.21489,5.21251,5.21386,13000000.0
2009-12-22 21:47:00,5.21366,5.21482,5.21312,5.21482,13000000.0
2009-12-22 21:48:00,5.21503,5.21503,5.21313,5.21313,17000000.0
2009-12-22 21:49:00,5.21481,5.21496,5.21397,5.21432,8000000.0
2009-12-22 21:50:00,5.21364,5.21442,5.21287,5.21354,11000000.0
2009-12-22 21:51:00,5.21443,5.21524,5.21296,5.21524,13000000.0
2009-12-22 21:52:00,5.21445,5.21515,5.21353,5.21455,13000000.0
2009-12-22 21:53:00,5.21485,5.21488,5.21373,5.21443,14000000.0
2009-12-22 21:54:00,5.21387,5.21467,5.21387,5.21438,11000000.0
2009-12-22 21:55:00,5.2146,5.21503,5.21337,5.21385,17000000.0
2009-12-22 21:56:00,5.2139,5.21517,5.2132,5.21461,12000000.0
2009-12-22 21:57:00,5.21431,5.21501,5.21355,5.21414,16000000.0
2009-12-22 21:58:00,5.21379,5.21562,5.21379,5.21562,9000000.0
2009-12-22 21:59:00,5.2142,5.21576,5.21375,5.21553,18000000.0
2009-12-22 22:00:00,5.21477,5.21534,5.214,5.2148,13000000.0
2009-12-22 22:01:00,5.2142,5.21604,5.2142,5.21506,11000000.0
2009-12-22 22:02:00,5.21506,5.21571,5.21397,5.2149,17000000.0
2009-12-22 22:03:00,5.2154,5.2154,5.21292,5.21292,23000000.0
2009-12-22 22:04:00,5.21404,5.2148,5.2132,5.2133,15000000.0
2009-12-22 22:05:00,5.21404,5.21439,5.21321,5.21321,14000000.0
2009-12-22 22:06:00,5.21381,5.21471,5.21313,5.21396,15000000.0
2009-12-22 22:07:00,5.21366,5.21395,5.21278,5.21307,9000000.0
2009-12-22 22:08:00,5.21326,5.2142,5.21313,5.2142,18000000.0
2009-12-22 22:09:00,5.21416,5.21498,5.21334,5.21334,11000000.0
2009-12-22 22:10:00,5.21415,5.21488,5.21354,5.2146,7000000.0
2009-12-22 22:11:00,5.21389,5.21479,5.21352,5.21433,8000000.0
2009-12-22 22:12:00,5.21417,5.21487,5.21306,5.21357,16000000.0
2009-12-22 22:13:00,5.21272,5.21378,5.21269,5.21269,24000000.0
2009-12-22 22:14:00,5.21219,5.21365,5.21212,5.21365,9000000.0
2009-12-22 22:15:00,5.21348,5.21383,5.2125,5.21339,10000000.0
2009-12-22 22:16:00,5.21299,5.21346,5.21186,5.21275,13000000.0
2009-12-22 22:17:00,5.21328,5.21376,5.21231,5.21351,20000000.0
2009-12-22 22:18:00,5.21345,5.2139,5.21296,5.21338,11000000.0
2009-12-22 22:19:00,5.21242,5.21411,5.21225,5.21383,15000000.0
2009-12-22 22:20:00,5.21453,5.21499,5.21332,5.21479,16000000.0
2009-12-22 22:21:00,5.21464,5.21519,5.21332,5.21414,12000000.0
2009-12-22 22:22:00,5.21398,5.21457,5.21273,5.21382,14000000.0
2009-12-22 22:23:00,5.21351,5.21425,5.21325,5.21425,11000000.0
2009-12-22 22:24:00,5.21332,5.21388,5.21265,5.21307,16000000.0
2009-12-22 22:25:00,5.21448,5.21448,5.21303,5.2131,14000000.0
2009-12-22 22:26:00,5.21264,5.21354,5.21254,5.21332,10000000.0
2009-12-22 22:27:00,5.21372,5.2144,5.21208,5.21318,14000000.0
2009-12-22 22:28:00,5.21425,5.21435,5.21321,5.21365,12000000.0
2009-12-22 22:29:00,5.21429,5.21551,5.21402,5.21551,13000000.0
2009-12-22 22:30:00,5.21529,5.21529,5.21356,5.21444,8000000.0
2009-12-22 22:31:00,5.21411,5.2151,5.21356,5.21387,11000000.0
2009-12-22 22:32:00,5.21448,5.21554,5.21383,5.21554,20000000.0
2009-12-22 22:33:00,5.21554,5.21554,5.2135,5.21446,11000000.0
2009-12-22 22:34:00,5.21323,5.21376,5.21237,5.21237,10000000.0
2009-12-22 22:35:00,5.21241,5.21373,5.21215,5.21219,13000000.0
2009-12-22 22:36:00,5.2143,5.21447,5.21247,5.21297,9000000.0
2009-12-22 22:37:00,5.21324,5.21409,5.21232,5.21348,13000000.0
2009-12-22 22:38:00,5.21201,5.21453,5.21201,5.21453,9000000.0
2009-12-22 22:39:00,5.2129,5.21426,5.21253,5.21365,12000000.0
2009-12-22 22:40:00,5.21356,5.21401,5.21291,5.21351,9000000.0
2009-12-22 22:41:00,5.21493,5.21493,5.21321,5.21321,14000000.0
2009-12-22 22:42:00,5.21414,5.21575,5.21367,5.21537,13000000.0
2009-12-22 22:43:00,5.21531,5.21584,5.21404,5.21527,12000000.0
2009-12-22 22:44:00,5.21436,5.21594,5.21436,5.21519,15000000.0
2009-12-22 22:45:00,5.21564,5.21711,5.21477,5.21711,13000000.0
2009-12-22 22:46:00,5.21535,5.21724,5.21509,5.21652,14000000.0
2009-12-22 22:47:00,5.21725,5.21725,5.21538,5.21593,15000000.0
2009-12-22 22:48:00,5.21579,5.21719,5.21539,5.21716,13000000.0
2009-12-22 22:49:00,5.21685,5.21709,5.21576,5.21619,13000000.0
2009-12-22 22:50:00,5.21609,5.21696,5.21538,5.21539,15000000.0
2009-12-22 22:51:00,5.21688,5.21688,5.21542,5.21638,14000000.0
2009-12-22 22:52:00,5.21605,5.21635,5.21555,5.21587,9000000.0
2009-12-22 22:53:00,5.21631,5.21642,5.21516,5.21589,15000000.0
2009-12-22 22:54:00,5.21603,5.21638,5.21474,5.21479,17000000.0
2009-12-22 22:55:00,5.21612,5.2167,5.21544,5.21605,16000000.0
2009-12-22 22:56:00,5.21682,5.21682,5.21511,5.21511,13000000.0
2009-12-22 22:57:00,5.21599,5.21653,5.21511,5.21559,8000000.0
2009-12-22 22:58:00,5.21631,5.21666,5.21517,5.21635,8000000.0
2009-12-22 22:59:00,5.21652,5.21652,5.21512,5.21617,19000000.0
2009-12-22 23:00:00,5.21565,5.21572,5.21448,5.21448,10000000.0
2009-12-22 23:01:00,5.2159,5.21644,5.21509,5.21644,7000000.0
2009-12-22 23:02:00,5.21622,5.21622,5.21395,5.21395,15000000.0
2009-12-22 23:03:00,5.21526,5.21566,5.2142,5.21566,17000000.0
2009-12-22 23:04:00,5.21359,5.21619,5.21359,5.21619,19000000.0
2009-12-22 23:05:00,5.2154,5.21568,5.21476,5.21533,9000000.0
2009-12-22 23:06:00,5.21426,5.21646,5.21388,5.21505,12000000.0
2009-12-22 23:07:00,5.21441,5.2161,5.21412,5.21543,14000000.0
2009-12-22 23:08:00,5.21524,5.21674,5.21497,5.21497,16000000.0
2009-12-22 23:09:00,5.21618,5.21682,5.21535,5.21681,9000000.0
2009-12-22 23:10:00,5.21576,5.2163,5.21495,5.21601,12000000.0
2009-12-22 23:11:00,5.21538,5.2168,5.21524,5.21629,14000000.0
2009-12-22 23:12:00,5.2169,5.217,5.21598,5.21666,7000000.0
2009-12-22 23:13:00,5.21641,5.21739,5.21569,5.21677,14000000.0
2009-12-22 23:14:00,5.21724,5.21724,5.21547,5.21582,19000000.0
2009-12-22 23:15:00,5.21692,5.21692,5.21548,5.21548,13000000.0
2009-12-22 23:16:00,5.21649,5.21675,5.21546,5.21637,15000000.0
2009-12-22 23:17:00,5.21701,5.21701,5.21502,5.2153,11000000.0
2009-12-22 23:18:00,5.21584,5.21654,5.21508,5.21592,12000000.0
2009-12-22 23:19:00,5.21648,5.21648,5.21482,5.21482,14000000.0
2009-12-22 23:20:00,5.21553,5.21632,5.21498,5.21498,19000000.0
2009-12-22 23:21:00,5.21554,5.21735,5.21549,5.21735,7000000.0
2009-12-22 23:22:00,5.2159,5.21664,5.21538,5.21646,15000000.0
2009-12-22 23:23:00,5.2154,5.21647,5.21498,5.21498,11000000.0
2009-12-22 23:24:00,5.21531,5.21621,5.21458,5.21521,14000000.0
2009-12-22 23:25:00,5.21464,5.21532,5.21458,5.21484,11000000.0
2009-12-22 23:26:00,5.2149,5.21512,5.21376,5.2143,14000000.0
2009-12-22 23:27:00,5.21346,5.21601,5.21346,5.21462,11000000.0
2009-12-22 23:28:00,5.21448,5.21517,5.21346,5.21507,12000000.0
2009-12-22 23:29:00,5.21449,5.2155,5.21353,5.21353,16000000.0
2009-12-22 23:30:00,5.2155,5.2155,5.21371,5.21529,20000000.0
2009-12-22 23:31:00,5.21513,5.21563,5.214,5.214,11000000.0
2009-12-22 23:32:00,5.21534,5.21568,5.21416,5.21568,16000000.0
2009-12-22 23:33:00,5.21514,5.21575,5.21431,5.21496,12000000.0
2009-12-22 23:34:00,5.21329,5.21547,5.21329,5.21538,13000000.0
2009-12-22 23:35:00,5.21552,5.21552,5.21425,5.21454,9000000.0
2009-12-22 23:36:00,5.21434,5.21434,5.21341,5.21341,9000000.0
2009-12-22 23:37:00,5.2133,5.21498,5.2133,5.21498,14000000.0
2009-12-22 23:38:00,5.21425,5.21501,5.21358,5.21449,13000000.0
2009-12-22 23:39:00,5.21568,5.21568,5.21405,5.21511,17000000.0
2009-12-22 23:40:00,5.21509,5.2153,5.21374,5.2153,12000000.0
2009-12-22 23:41:00,5.21437,5.21568,5.21437,5.21485,17000000.0
2009-12-22 23:42:00,5.21503,5.21549,5.21372,5.21445,22000000.0
2009-12-22 23:43:00,5.21335,5.21478,5.21335,5.21478,15000000.0
2009-12-22 23:44:00,5.21443,5.21506,5.21339,5.21418,14000000.0
2009-12-22 23:45:00,5.21475,5.2156,5.21321,5.2156,20000000.0
2009-12-22 23:46:00,5.21317,5.21534,5.21317,5.21367,14000000.0
2009-12-22 23:47:00,5.21431,5.21465,5.21375,5.2145,10000000.0
2009-12-22 23:48:00,5.21403,5.21581,5.21403,5.21436,18000000.0
2009-12-22 23:49:00,5.21589,5.21589,5.21419,5.21477,14000000.0
2009-12-22 23:50:00,5.21527,5.21598,5.21438,5.21438,13000000.0
2009-12-22 23:51:00,5.21501,5.21601,5.2149,5.21601,8000000.0
2009-12-22 23:52:00,5.21673,5.21673,5.21482,5.21539,16000000.0
2009-12-22 23:53:00,5.21623,5.21663,5.21489,5.21598,18000000.0
2009-12-22 23:54:00,5.21607,5.21664,5.21541,5.21573,12000000.0
2009-12-22 23:55:00,5.21691,5.21696,5.21533,5.21642,19000000.0
2009-12-22 23:56:00,5.21597,5.21646,5.21518,5.21646,14000000.0
2009-12-22 23:57:00,5.2157,5.21665,5.21442,5.21517,16000000.0
2009-12-22 23:58:00,5.21583,5.21708,5.21499,5.21653,13000000.0
2009-12-22 23:59:00,5.21665,5.21732,5.21598,5.21728,14000000.0
2009-12-23 00:00:00,5.21779,5.21779,5.21603,5.21711,17000000.0
2009-12-23 00:01:00,5.21682,5.21742,5.21634,5.21728,12000000.0
2009-12-23 00:02:00,5.21567,5.21728,5.21567,5.21705,15000000.0
2009-12-23 00:03:00,5.21735,5.21798,5.21605,5.21605,14000000.0
2009-12-23 00:04:00,5.21684,5.21748,5.21586,5.21663,12000000.0
2009-12-23 00:05:00,5.21617,5.21892,5.21617,5.21892,12000000.0
2009-12-23 00:06:00,5.21763,5.21906,5.2173,5.2173,12000000.0
2009-12-23 00:07:00,5.21654,5.21804,5.21654,5.21778,11000000.0
2009-12-23 00:08:00,5.21688,5.21813,5.21665,5.21746,15000000.0
2009-12-23 00:09:00,5.21737,5.2183,5.21662,5.21789,12000000.0
2009-12-23 00:10:00,5.21656,5.21796,5.21656,5.21796,19000000.0
2009-12-23 00:11:00,5.2176,5.2177,5.21697,5.21732,8000000.0
2009-12-23 00:12:00,5.21765,5.21803,5.21705,5.21734,9000000.0
2009-12-23 00:13:00,5.21782,5.21918,5.21782,5.21847,13000000.0
2009-12-23 00:14:00,5.21832,5.21917,5.21818,5.21863,14000000.0
2009-12-23 00:15:00,5.21878,5.21921,5.21784,5.21826,12000000.0
2009-12-23 00:16:00,5.21802,5.21929,5.21794,5.21929,12000000.0
2009-12-23 00:17:00,5.21815,5.21907,5.2181,5.21832,10000000.0
2009-12-23 00:18:00,5.21869,5.21943,5.21794,5.21832,19000000.0
2009-12-23 00:19:00,5.21717,5.219,5.21717,5.21872,12000000.0
2009-12-23 00:20:00,5.21824,5.21944,5.21809,5.21856,11000000.0
2009-12-23 00:21:00,5.2189,5.21917,5.21724,5.21798,14000000.0
2009-12-23 00:22:00,5.21754,5.21799,5.2169,5.21799,13000000.0
2009-12-23 00:23:00,5.2179,5.21807,5.21697,5.21807,13000000.0
2009-12-23 00:24:00,5.218,5.218,5.21674,5.21736,9000000.0
2009-12-23 00:25:00,5.21754,5.2189,5.21668,5.2189,13000000.0
2009-12-23 00:26:00,5.21899,5.21933,5.21773,5.21775,14000000.0
2009-12-23 00:27:00,5.21753,5.21945,5.2172,5.21945,15000000.0
2009-12-23 00:28:00,5.21919,5.21919,5.21819,5.21873,7000000.0
2009-12-23 00:29:00,5.2188,5.2188,5.2177,5.2185,17000000.0
2009-12-23 00:30:00,5.21887,5.21903,5.21775,5.21775,9000000.0
2009-12-23 00:31:00,5.21872,5.21908,5.21872,5.21878,13000000.0
2009-12-23 00:32:00,5.21922,5.21935,5.21843,5.21935,8000000.0
2009-12-23 00:33:00,5.21913,5.21921,5.21788,5.21853,19000000.0
2009-12-23 00:34:00,5.21839,5.21944,5.21813,5.21862,15000000.0
2009-12-23 00:35:00,5.21846,5.21905,5.21765,5.21882,12000000.0
2009-12-23 00:36:00,5.21765,5.21765,5.21745,5.21765,15000000.0
2009-12-23 00:37:00,5.22011,5.22011,5.21848,5.21898,15000000.0
2009-12-23 00:38:00,5.21913,5.22071,5.21866,5.2193,18000000.0
2009-12-23 00:39:00,5.21923,5.22035,5.21867,5.21993,20000000.0
2009-12-23 00:40:00,5.2192,5.21993,5.21909,5.21993,10000000.0
2009-12-23 00:41:00,5.21948,5.22113,5.21948,5.22108,9000000.0
2009-12-23 00:42:00,5.22014,5.22014,5.21482,5.21716,16000000.0
2009-12-23 00:43:00,5.2161,5.21808,5.21609,5.21673,16000000.0
2009-12-23 00:44:00,5.21654,5.21686,5.21399,5.21399,10000000.0
2009-12-23 00:45:00,5.21559,5.21599,5.21481,5.21539,16000000.0
2009-12-23 00:46:00,5.21536,5.21628,5.21504,5.21544,12000000.0
2009-12-23 00:47:00,5.21572,5.21635,5.21549,5.21614,8000000.0
2009-12-23 00:48:00,5.2158,5.21652,5.21571,5.21629,16000000.0
2009-12-23 00:49:00,5.21673,5.21673,5.21584,5.21603,11000000.0
2009-12-23 00:50:00,5.21493,5.21641,5.21493,5.21586,9000000.0
2009-12-23 00:51:00,5.21535,5.21683,5.21535,5.2159,9000000.0
2009-12-23 00:52:00,5.21527,5.21667,5.21475,5.2164,18000000.0
2009-12-23 00:53:00,5.21435,5.21612,5.21422,5.21566,12000000.0
2009-12-23 00:54:00,5.21467,5.21475,5.21455,5.21455,12000000.0
2009-12-23 00:55:00,5.21503,5.21595,5.21499,5.21588,11000000.0
2009-12-23 00:56:00,5.21421,5.2157,5.21421,5.2157,14000000.0
2009-12-23 00:57:00,5.2154,5.21545,5.21422,5.21491,15000000.0
2009-12-23 00:58:00,5.21503,5.2155,5.21486,5.21503,9000000.0
2009-12-23 00:59:00,5.21444,5.21562,5.21419,5.21419,17000000.0
2009-12-23 01:00:00,5.21565,5.21565,5.21482,5.21482,12000000.0
2009-12-23 01:01:00,5.21445,5.21465,5.21445,5.21465,15000000.0
2009-12-23 01:02:00,5.21425,5.21508,5.21374,5.2148,10000000.0
2009-12-23 01:03:00,5.21465,5.21465,5.21445,5.21465,13000000.0
2009-12-23 01:04:00,5.21348,5.21355,5.21335,5.21348,13000000.0
2009-12-23 01:05:00,5.21585,5.21585,5.21403,5.21497,13000000.0
2009-12-23 01:06:00,5.21464,5.21517,5.21378,5.21459,12000000.0
2009-12-23 01:07:00,5.21441,5.21503,5.21351,5.21453,13000000.0
2009-12-23 01:08:00,5.21512,5.21512,5.21379,5.21447,15000000.0
2009-12-23 01:09:00,5.21465,5.21518,5.2146,5.21505,17000000.0
2009-12-23 01:10:00,5.214,5.21538,5.21363,5.21469,10000000.0
2009-12-23 01:11:00,5.21445,5.21507,5.21376,5.21433,11000000.0
2009-12-23 01:12:00,5.21468,5.21517,5.21436,5.21517,10000000.0
2009-12-23 01:13:00,5.2147,5.21521,5.21442,5.21494,11000000.0
2009-12-23 01:14:00,5.21435,5.21543,5.21383,5.21543,13000000.0
2009-12-23 01:15:00,5.21457,5.21499,5.21385,5.21389,9000000.0
2009-12-23 01:16:00,5.21332,5.21423,5.21332,5.21423,12000000.0
2009-12-23 01:17:00,5.21463,5.21463,5.21382,5.21411,11000000.0
2009-12-23 01:18:00,5.21428,5.21486,5.21351,5.21401,12000000.0
2009-12-23 01:19:00,5.2143,5.21539,5.21381,5.21408,19000000.0
2009-12-23 01:20:00,5.21357,5.21459,5.21317,5.21367,11000000.0
2009-12-23 01:21:00,5.21373,5.21465,5.21363,5.21459,12000000.0
2009-12-23 01:22:00,5.2133,5.21476,5.21322,5.21322,9000000.0
2009-12-23 01:23:00,5.214,5.21492,5.21327,5.21492,13000000.0
2009-12-23 01:24:00,5.21329,5.21476,5.21329,5.21393,14000000.0
2009-12-23 01:25:00,5.2148,5.21494,5.21347,5.2144,11000000.0
2009-12-23 01:26:00,5.21456,5.21477,5.21311,5.21396,10000000.0
2009-12-23 01:27:00,5.21441,5.21462,5.21335,5.21335,17000000.0
2009-12-23 01:28:00,5.21497,5.21497,5.21354,5.21441,13000000.0
2009-12-23 01:29:00,5.21434,5.21455,5.2137,5.21455,19000000.0
2009-12-23 01:30:00,5.21463,5.21516,5.21344,5.21361,15000000.0
2009-12-23 01:31:00,5.21361,5.21533,5.21361,5.21533,15000000.0
2009-12-23 01:32:00,5.21539,5.21539,5.21332,5.21521,12000000.0
2009-12-23 01:33:00,5.21355,5.21431,5.21314,5.21314,8000000.0
2009-12-23 01:34:00,5.21515,5.21515,5.2134,5.21506,18000000.0
2009-12-23 01:35:00,5.21431,5.21459,5.2135,5.21439,12000000.0
2009-12-23 01:36:00,5.21369,5.21454,5.2136,5.21454,16000000.0
2009-12-23 01:37:00,5.21319,5.21483,5.21319,5.21339,15000000.0
2009-12-23 01:38:00,5.21345,5.21522,5.21345,5.21522,18000000.0
2009-12-23 01:39:00,5.21425,5.21491,5.21407,5.21449,10000000.0
2009-12-23 01:40:00,5.21417,5.21498,5.21378,5.21498,11000000.0
2009-12-23 01:41:00,5.21442,5.21555,5.21418,5.21483,16000000.0
2009-12-23 01:42:00,5.21381,5.21517,5.21376,5.21379,14000000.0
2009-12-23 01:43:00,5.21503,5.21516,5.21375,5.21506,16000000.0
2009-12-23 01:44:00,5.21465,5.21465,5.21445,5.21445,15000000.0
2009-12-23 01:45:00,5.21476,5.21549,5.21402,5.21402,16000000.0
2009-12-23 01:46:00,5.21474,5.21538,5.21401,5.21508,9000000.0
2009-12-23 01:47:00,5.21471,5.21649,5.21459,5.21618,17000000.0
2009-12-23 01:48:00,5.21534,5.21635,5.21513,5.21614,16000000.0
2009-12-23 01:49:00,5.21608,5.21619,5.21481,5.21608,10000000.0
2009-12-23 01:50:00,5.2165,5.21665,5.21502,5.21616,11000000.0
2009-12-23 01:51:00,5.21578,5.21598,5.2148,5.21576,12000000.0
2009-12-23 01:52:00,5.21612,5.21637,5.21522,5.21522,12000000.0
2009-12-23 01:53:00,5.21689,5.21689,5.21535,5.21606,18000000.0
2009-12-23 01:54:00,5.21512,5.21663,5.21508,5.2151,14000000.0
2009-12-23 01:55:00,5.21582,5.21732,5.21582,5.21732,18000000.0
2009-12-23 01:56:00,5.21537,5.21663,5.21515,5.21622,8000000.0
2009-12-23 01:57:00,5.21596,5.216,5.21443,5.21486,13000000.0
2009-12-23 01:58:00,5.21362,5.21531,5.21357,5.21385,11000000.0
2009-12-23 01:59:00,5.21346,5.21503,5.21346,5.21502,11000000.0
2009-12-23 02:00:00,5.21484,5.21501,5.21477,5.21496,16000000.0
2009-12-23 02:01:00,5.21556,5.21556,5.21382,5.21441,21000000.0
2009-12-23 02:02:00,5.21305,5.21451,5.21295,5.21425,10000000.0
2009-12-23 02:03:00,5.21411,5.21501,5.2141,5.21501,8000000.0
2009-12-23 02:04:00,5.21433,5.2146,5.21338,5.21373,14000000.0
2009-12-23 02:05:00,5.2141,5.21491,5.21339,5.21339,14000000.0
2009-12-23 02:06:00,5.21382,5.21502,5.21382,5.21471,15000000.0
2009-12-23 02:07:00,5.21505,5.2152,5.21373,5.21412,10000000.0
2009-12-23 02:08:00,5.21371,5.21508,5.2136,5.2136,16000000.0
2009-12-23 02:09:00,5.21475,5.21519,5.21299,5.21339,18000000.0
2009-12-23 02:10:00,5.21494,5.21517,5.21321,5.2138,16000000.0
2009-12-23 02:11:00,5.21382,5.21499,5.21352,5.21499,14000000.0
2009-12-23 02:12:00,5.21364,5.21463,5.21348,5.21463,10000000.0
2009-12-23 02:13:00,5.21286,5.2149,5.21286,5.21345,15000000.0
2009-12-23 02:14:00,5.21275,5.21275,5.21255,5.21255,19000000.0
2009-12-23 02:15:00,5.21355,5.21508,5.21355,5.21434,12000000.0
2009-12-23 02:16:00,5.21358,5.21414,5.21322,5.21322,18000000.0
2009-12-23 02:17:00,5.21317,5.21472,5.21317,5.21472,14000000.0
2009-12-23 02:18:00,5.21392,5.21494,5.21384,5.21452,12000000.0
2009-12-23 02:19:00,5.21315,5.21335,5.21315,5.21328,14000000.0
2009-12-23 02:20:00,5.2131,5.21329,5.21298,5.21329,13000000.0
2009-12-23 02:21:00,5.21475,5.21495,5.21475,5.21488,15000000.0
2009-12-23 02:22:00,5.21485,5.21489,5.21466,5.21467,13000000.0
2009-12-23 02:23:00,5.21464,5.21464,5.21314,5.21314,16000000.0
2009-12-23 02:24:00,5.21318,5.21454,5.21318,5.21454,17000000.0
2009-12-23 02:25:00,5.21464,5.2148,5.21374,5.21409,10000000.0
2009-12-23 02:26:00,5.21384,5.21585,5.21384,5.21582,13000000.0
2009-12-23 02:27:00,5.21488,5.21579,5.21442,5.21541,7000000.0
2009-12-23 02:28:00,5.21567,5.21591,5.21436,5.21512,9000000.0
2009-12-23 02:29:00,5.21549,5.21629,5.21509,5.21547,20000000.0
2009-12-23 02:30:00,5.21563,5.21583,5.21469,5.21532,11000000.0
2009-12-23 02:31:00,5.21497,5.21616,5.21497,5.21578,9000000.0
2009-12-23 02:32:00,5.21492,5.21604,5.21492,5.21576,13000000.0
2009-12-23 02:33:00,5.21565,5.21683,5.21484,5.21627,14000000.0
2009-12-23 02:34:00,5.2168,5.21688,5.2156,5.21636,17000000.0
2009-12-23 02:35:00,5.21563,5.21665,5.21537,5.21665,15000000.0
2009-12-23 02:36:00,5.21675,5.21675,5.21493,5.2163,14000000.0
2009-12-23 02:37:00,5.21522,5.21623,5.21473,5.21587,13000000.0
2009-12-23 02:38:00,5.21602,5.21656,5.21497,5.21624,14000000.0
2009-12-23 02:39:00,5.21428,5.21435,5.21415,5.21427,15000000.0
2009-12-23 02:40:00,5.21652,5.21652,5.21532,5.21575,12000000.0
2009-12-23 02:41:00,5.21498,5.21505,5.21485,5.21505,13000000.0
2009-12-23 02:42:00,5.21472,5.21642,5.21472,5.21581,16000000.0
2009-12-23 02:43:00,5.21583,5.21583,5.21513,5.21513,18000000.0
2009-12-23 02:44:00,5.21573,5.21646,5.21573,5.21606,10000000.0
2009-12-23 02:45:00,5.21516,5.2169,5.21502,5.21645,14000000.0
2009-12-23 02:46:00,5.21621,5.21713,5.21507,5.21507,18000000.0
2009-12-23 02:47:00,5.21687,5.21687,5.21516,5.21601,17000000.0
2009-12-23 02:48:00,5.21618,5.2164,5.21506,5.2155,7000000.0
2009-12-23 02:49:00,5.2154,5.21623,5.21451,5.21555,13000000.0
2009-12-23 02:50:00,5.21516,5.21598,5.21495,5.21495,14000000.0
2009-12-23 02:51:00,5.21473,5.21618,5.21473,5.21556,15000000.0
2009-12-23 02:52:00,5.21595,5.21648,5.2151,5.21586,15000000.0
2009-12-23 02:53:00,5.21481,5.21592,5.21478,5.21582,9000000.0
2009-12-23 02:54:00,5.21493,5.21633,5.2147,5.21587,13000000.0
2009-12-23 02:55:00,5.21546,5.21574,5.21429,5.21573,11000000.0
2009-12-23 02:56:00,5.21556,5.21556,5.21334,5.21376,18000000.0
2009-12-23 02:57:00,5.21431,5.2149,5.21342,5.21476,13000000.0
2009-12-23 02:58:00,5.21437,5.21437,5.21339,5.21367,9000000.0
2009-12-23 02:59:00,5.21373,5.21445,5.21296,5.21385,14000000.0
2009-12-23 03:00:00,5.21378,5.21429,5.21316,5.21373,11000000.0
2009-12-23 03:01:00,5.21466,5.21468,5.21313,5.21313,11000000.0
2009-12-23 03:02:00,5.2142,5.21433,5.21311,5.21311,11000000.0
2009-12-23 03:03:00,5.21398,5.21439,5.21255,5.21348,23000000.0
2009-12-23 03:04:00,5.21367,5.21398,5.21296,5.21398,11000000.0
2009-12-23 03:05:00,5.21338,5.21398,5.21291,5.21302,17000000.0
2009-12-23 03:06:00,5.21325,5.21397,5.21306,5.21393,9000000.0
2009-12-23 03:07:00,5.21342,5.21467,5.2133,5.21434,15000000.0
2009-12-23 03:08:00,5.21334,5.2141,5.21243,5.21276,12000000.0
2009-12-23 03:09:00,5.21292,5.21398,5.21245,5.21245,15000000.0
2009-12-23 03:10:00,5.21359,5.21359,5.21162,5.21182,19000000.0
2009-12-23 03:11:00,5.21296,5.2135,5.21227,5.21304,15000000.0
2009-12-23 03:12:00,5.21311,5.21378,5.21241,5.21241,18000000.0
2009-12-23 03:13:00,5.21394,5.21409,5.21246,5.21246,18000000.0
2009-12-23 03:14:00,5.21345,5.21425,5.21345,5.21425,10000000.0
2009-12-23 03:15:00,5.21299,5.21385,5.2125,5.2136,7000000.0
2009-12-23 03:16:00,5.21277,5.21302,5.21127,5.21239,8000000.0
2009-12-23 03:17:00,5.21217,5.21236,5.21076,5.21157,10000000.0
2009-12-23 03:18:00,5.21099,5.21198,5.20986,5.20986,15000000.0
2009-12-23 03:19:00,5.20943,5.21161,5.20937,5.21059,10000000.0
2009-12-23 03:20:00,5.21018,5.21115,5.20993,5.20996,16000000.0
2009-12-23 03:21:00,5.21032,5.21088,5.20977,5.21069,11000000.0
2009-12-23 03:22:00,5.21136,5.21136,5.20966,5.21067,10000000.0
2009-12-23 03:23:00,5.2109,5.21102,5.21032,5.21076,12000000.0
2009-12-23 03:24:00,5.20971,5.21079,5.20903,5.20904,13000000.0
2009-12-23 03:25:00,5.21099,5.21099,5.20919,5.20919,11000000.0
2009-12-23 03:26:00,5.21067,5.21101,5.20938,5.21101,13000000.0
2009-12-23 03:27:00,5.21098,5.21129,5.20963,5.21038,14000000.0
2009-12-23 03:28:00,5.21046,5.21139,5.20944,5.21139,18000000.0
2009-12-23 03:29:00,5.21076,5.21134,5.20991,5.21134,15000000.0
2009-12-23 03:30:00,5.2098,5.21042,5.20914,5.20958,10000000.0
2009-12-23 03:31:00,5.20975,5.21081,5.20905,5.21064,13000000.0
2009-12-23 03:32:00,5.21001,5.2104,5.20885,5.20885,16000000.0
2009-12-23 03:33:00,5.21077,5.21077,5.20914,5.20914,13000000.0
2009-12-23 03:34:00,5.2093,5.21057,5.2093,5.21047,16000000.0
2009-12-23 03:35:00,5.21016,5.2107,5.20949,5.21067,10000000.0
2009-12-23 03:36:00,5.21047,5.21104,5.20937,5.21047,11000000.0
2009-12-23 03:37:00,5.21085,5.21092,5.20907,5.20998,13000000.0
2009-12-23 03:38:00,5.2082,5.20988,5.20819,5.2093,13000000.0
2009-12-23 03:39:00,5.20922,5.20935,5.20802,5.20935,13000000.0
2009-12-23 03:40:00,5.20854,5.20941,5.2075,5.20851,12000000.0
2009-12-23 03:41:00,5.20769,5.20869,5.20745,5.2079,16000000.0
2009-12-23 03:42:00,5.20798,5.20892,5.20704,5.20805,21000000.0
2009-12-23 03:43:00,5.20693,5.20838,5.20693,5.20708,18000000.0
2009-12-23 03:44:00,5.20745,5.20902,5.20708,5.20883,15000000.0
2009-12-23 03:45:00,5.20886,5.20893,5.20716,5.20764,9000000.0
2009-12-23 03:46:00,5.20786,5.20857,5.20745,5.20748,8000000.0
2009-12-23 03:47:00,5.20882,5.20882,5.20778,5.20818,11000000.0
2009-12-23 03:48:00,5.20827,5.20936,5.20778,5.20892,9000000.0
2009-12-23 03:49:00,5.20889,5.20943,5.2076,5.20859,16000000.0
2009-12-23 03:50:00,5.20901,5.20934,5.20763,5.2084,19000000.0
2009-12-23 03:51:00,5.20909,5.20913,5.20787,5.2091,9000000.0
2009-12-23 03:52:00,5.20772,5.20882,5.20728,5.20834,19000000.0
2009-12-23 03:53:00,5.20796,5.20869,5.20762,5.20835,10000000.0
2009-12-23 03:54:00,5.20728,5.20853,5.20678,5.20694,17000000.0
2009-12-23 03:55:00,5.20781,5.20889,5.20744,5.20815,16000000.0
2009-12-23 03:56:00,5.20764,5.20888,5.20764,5.20834,7000000.0
2009-12-23 03:57:00,5.20898,5.20898,5.20729,5.20771,11000000.0
2009-12-23 03:58:00,5.20904,5.20912,5.20703,5.20817,12000000.0
2009-12-23 03:59:00,5.20898,5.20908,5.20784,5.20843,17000000.0
2009-12-23 04:00:00,5.20775,5.2091,5.2076,5.20861,12000000.0
2009-12-23 04:01:00,5.20778,5.20856,5.20688,5.20845,16000000.0
2009-12-23 04:02:00,5.20802,5.20841,5.20671,5.20742,14000000.0
2009-12-23 04:03:00,5.20751,5.20791,5.2064,5.20699,12000000.0
2009-12-23 04:04:00,5.20727,5.20775,5.20632,5.20715,16000000.0
2009-12-23 04:05:00,5.20789,5.20816,5.20659,5.20729,13000000.0
2009-12-23 04:06:00,5.20757,5.20822,5.20714,5.20762,16000000.0
2009-12-23 04:07:00,5.20646,5.208,5.20646,5.20766,13000000.0
2009-12-23 04:08:00,5.20811,5.20887,5.20634,5.208,14000000.0
2009-12-23 04:09:00,5.20663,5.20833,5.20652,5.20783,10000000.0
2009-12-23 04:10:00,5.20776,5.20859,5.20715,5.20859,12000000.0
2009-12-23 04:11:00,5.20872,5.2092,5.20749,5.20828,14000000.0
2009-12-23 04:12:00,5.2081,5.20871,5.20751,5.20821,19000000.0
2009-12-23 04:13:00,5.20851,5.20904,5.20726,5.20874,20000000.0
2009-12-23 04:14:00,5.2083,5.20917,5.207,5.20703,12000000.0
2009-12-23 04:15:00,5.20744,5.20943,5.20744,5.20887,8000000.0
2009-12-23 04:16:00,5.20927,5.20967,5.20832,5.20908,13000000.0
2009-12-23 04:17:00,5.20917,5.21018,5.20802,5.20963,15000000.0
2009-12-23 04:18:00,5.20985,5.21079,5.20953,5.21007,9000000.0
2009-12-23 04:19:00,5.21131,5.21162,5.20999,5.21104,12000000.0
2009-12-23 04:20:00,5.21004,5.2109,5.20953,5.20953,9000000.0
2009-12-23 04:21:00,5.21145,5.21145,5.21125,5.21125,17000000.0
2009-12-23 04:22:00,5.20941,5.21132,5.20941,5.2099,14000000.0
2009-12-23 04:23:00,5.21062,5.21128,5.21016,5.21057,10000000.0
2009-12-23 04:24:00,5.21054,5.21146,5.2103,5.21146,12000000.0
2009-12-23 04:25:00,5.21118,5.21174,5.21054,5.21145,10000000.0
2009-12-23 04:26:00,5.21157,5.2121,5.21096,5.21109,7000000.0
2009-12-23 04:27:00,5.21101,5.21111,5.20928,5.21042,15000000.0
2009-12-23 04:28:00,5.21011,5.21103,5.20971,5.21077,7000000.0
2009-12-23 04:29:00,5.21038,5.21099,5.20993,5.21023,14000000.0
2009-12-23 04:30:00,5.21066,5.21066,5.20953,5.20956,11000000.0
2009-12-23 04:31:00,5.20948,5.21121,5.20948,5.21089,15000000.0
2009-12-23 04:32:00,5.21027,5.21094,5.20932,5.21037,17000000.0
2009-12-23 04:33:00,5.21013,5.21064,5.20943,5.20966,14000000.0
2009-12-23 04:34:00,5.20961,5.21171,5.20961,5.21124,9000000.0
2009-12-23 04:35:00,5.21108,5.21203,5.21024,5.21067,12000000.0
2009-12-23 04:36:00,5.20933,5.21154,5.20933,5.2114,12000000.0
2009-12-23 04:37:00,5.21183,5.21322,5.21131,5.21303,12000000.0
2009-12-23 04:38:00,5.21363,5.21484,5.21244,5.21484,11000000.0
2009-12-23 04:39:00,5.21404,5.21451,5.21207,5.21264,17000000.0
2009-12-23 04:40:00,5.213,5.21374,5.21242,5.2131,9000000.0
2009-12-23 04:41:00,5.21161,5.2121,5.21161,5.21192,10000000.0
2009-12-23 04:42:00,5.21362,5.21362,5.21233,5.21289,8000000.0
2009-12-23 04:43:00,5.21274,5.21347,5.21194,5.21342,18000000.0
2009-12-23 04:44:00,5.21271,5.21341,5.21192,5.2129,9000000.0
2009-12-23 04:45:00,5.21308,5.21333,5.2125,5.21261,9000000.0
2009-12-23 04:46:00,5.21363,5.21363,5.21147,5.21305,16000000.0
2009-12-23 04:47:00,5.21225,5.21296,5.21183,5.21296,12000000.0
2009-12-23 04:48:00,5.21292,5.21332,5.21148,5.21148,10000000.0
2009-12-23 04:49:00,5.21213,5.21252,5.21183,5.21183,16000000.0
2009-12-23 04:50:00,5.21301,5.21316,5.21156,5.21221,16000000.0
2009-12-23 04:51:00,5.21233,5.21269,5.21152,5.21234,20000000.0
2009-12-23 04:52:00,5.21282,5.21282,5.21126,5.21281,13000000.0
2009-12-23 04:53:00,5.21334,5.21334,5.21169,5.21195,11000000.0
2009-12-23 04:54:00,5.21265,5.21279,5.21199,5.21251,11000000.0
2009-12-23 04:55:00,5.21244,5.21338,5.21187,5.21313,12000000.0
2009-12-23 04:56:00,5.21308,5.21363,5.21232,5.21306,16000000.0
2009-12-23 04:57:00,5.21296,5.21323,5.21206,5.21206,7000000.0
2009-12-23 04:58:00,5.21427,5.21473,5.21281,5.21427,13000000.0
2009-12-23 04:59:00,5.21486,5.21588,5.21426,5.21588,17000000.0
2009-12-23 05:00:00,5.21548,5.21919,5.21548,5.2182,10000000.0
2009-12-23 05:01:00,5.2182,5.21847,5.21642,5.21795,13000000.0
2009-12-23 05:02:00,5.21722,5.21771,5.21605,5.21696,18000000.0
2009-12-23 05:03:00,5.21649,5.21806,5.21642,5.21642,9000000.0
2009-12-23 05:04:00,5.21734,5.21773,5.2164,5.21773,12000000.0
2009-12-23 05:05:00,5.21768,5.21803,5.21661,5.21701,10000000.0
2009-12-23 05:06:00,5.21673,5.21831,5.21647,5.21712,20000000.0
2009-12-23 05:07:00,5.21637,5.21775,5.21637,5.21732,10000000.0
2009-12-23 05:08:00,5.21645,5.21765,5.21645,5.2175,17000000.0
2009-12-23 05:09:00,5.21769,5.2179,5.21631,5.21631,15000000.0
2009-12-23 05:10:00,5.21688,5.21751,5.2161,5.2161,10000000.0
2009-12-23 05:11:00,5.21719,5.21792,5.21619,5.21726,16000000.0
2009-12-23 05:12:00,5.21687,5.21733,5.2161,5.21634,7000000.0
2009-12-23 05:13:00,5.21679,5.21679,5.21508,5.21508,12000000.0
2009-12-23 05:14:00,5.21581,5.21686,5.21443,5.21443,14000000.0
2009-12-23 05:15:00,5.21516,5.21614,5.21462,5.2152,16000000.0
2009-12-23 05:16:00,5.21397,5.21429,5.21391,5.21428,15000000.0
2009-12-23 05:17:00,5.21491,5.21587,5.21459,5.21578,10000000.0
2009-12-23 05:18:00,5.21529,5.21732,5.21529,5.21706,13000000.0
2009-12-23 05:19:00,5.21612,5.21732,5.21544,5.2169,13000000.0
2009-12-23 05:20:00,5.21703,5.21801,5.21631,5.21693,20000000.0
2009-12-23 05:21:00,5.2169,5.21738,5.2163,5.21731,9000000.0
2009-12-23 05:22:00,5.21647,5.21747,5.21588,5.2173,17000000.0
2009-12-23 05:23:00,5.21703,5.21752,5.2164,5.21734,14000000.0
2009-12-23 05:24:00,5.21646,5.21812,5.21608,5.21757,19000000.0
2009-12-23 05:25:00,5.21675,5.21788,5.21635,5.21635,13000000.0
2009-12-23 05:26:00,5.21601,5.21744,5.21601,5.2166,13000000.0
2009-12-23 05:27:00,5.21591,5.21715,5.21588,5.21715,13000000.0
2009-12-23 05:28:00,5.21666,5.21671,5.21526,5.21553,10000000.0
2009-12-23 05:29:00,5.21478,5.21604,5.21449,5.21538,17000000.0
2009-12-23 05:30:00,5.21519,5.21676,5.21505,5.21505,21000000.0
2009-12-23 05:31:00,5.21582,5.21637,5.21514,5.21585,13000000.0
2009-12-23 05:32:00,5.21575,5.21575,5.21367,5.2151,16000000.0
2009-12-23 05:33:00,5.21526,5.21555,5.21395,5.21438,13000000.0
2009-12-23 05:34:00,5.21449,5.21482,5.21349,5.21401,13000000.0
2009-12-23 05:35:00,5.21261,5.21468,5.21261,5.21468,14000000.0
2009-12-23 05:36:00,5.21354,5.2153,5.21354,5.21435,18000000.0
2009-12-23 05:37:00,5.21491,5.21501,5.21323,5.21371,12000000.0
2009-12-23 05:38:00,5.21477,5.21477,5.2135,5.21352,13000000.0
2009-12-23 05:39:00,5.21265,5.21462,5.21265,5.21376,21000000.0
2009-12-23 05:40:00,5.21216,5.21311,5.21216,5.21311,14000000.0
2009-12-23 05:41:00,5.21259,5.21428,5.21259,5.21385,13000000.0
2009-12-23 05:42:00,5.21372,5.21443,5.21329,5.21381,8000000.0
2009-12-23 05:43:00,5.21366,5.21366,5.2127,5.2127,13000000.0
2009-12-23 05:44:00,5.21364,5.21375,5.21355,5.21355,13000000.0
2009-12-23 05:45:00,5.21402,5.21473,5.21306,5.21306,24000000.0
2009-12-23 05:46:00,5.21459,5.21539,5.21359,5.21359,14000000.0
2009-12-23 05:47:00,5.21404,5.21446,5.21274,5.21274,11000000.0
2009-12-23 05:48:00,5.21322,5.2146,5.21293,5.21293,18000000.0
2009-12-23 05:49:00,5.2143,5.21474,5.21316,5.21407,10000000.0
2009-12-23 05:50:00,5.2138,5.21481,5.21356,5.21472,10000000.0
2009-12-23 05:51:00,5.21428,5.21487,5.21369,5.21465,11000000.0
2009-12-23 05:52:00,5.21265,5.21469,5.21265,5.21391,19000000.0
2009-12-23 05:53:00,5.21433,5.21502,5.21339,5.21426,15000000.0
2009-12-23 05:54:00,5.21391,5.21444,5.21354,5.21407,7000000.0
2009-12-23 05:55:00,5.21417,5.21475,5.21268,5.21353,12000000.0
2009-12-23 05:56:00,5.21304,5.21464,5.21304,5.21358,16000000.0
2009-12-23 05:57:00,5.2142,5.21452,5.21314,5.21372,11000000.0
2009-12-23 05:58:00,5.21318,5.21433,5.21295,5.21322,22000000.0
2009-12-23 05:59:00,5.21296,5.21371,5.21205,5.21205,9000000.0
2009-12-23 06:00:00,5.21297,5.21297,5.21192,5.21192,17000000.0
2009-12-23 06:01:00,5.21254,5.21294,5.21161,5.21221,18000000.0
2009-12-23 06:02:00,5.21204,5.21343,5.2116,5.2123,18000000.0
2009-12-23 06:03:00,5.21251,5.21379,5.21248,5.21255,16000000.0
2009-12-23 06:04:00,5.21234,5.21343,5.21209,5.21339,8000000.0
2009-12-23 06:05:00,5.21181,5.21351,5.21181,5.21287,10000000.0
2009-12-23 06:06:00,5.2116,5.21345,5.2116,5.21265,27000000.0
2009-12-23 06:07:00,5.21233,5.21408,5.21233,5.21354,17000000.0
2009-12-23 06:08:00,5.21201,5.21363,5.21201,5.21231,14000000.0
2009-12-23 06:09:00,5.21383,5.21395,5.21244,5.21244,13000000.0
2009-12-23 06:10:00,5.21237,5.21336,5.21237,5.21304,14000000.0
2009-12-23 06:11:00,5.21299,5.21405,5.21249,5.21395,16000000.0
2009-12-23 06:12:00,5.21442,5.21461,5.2127,5.21356,17000000.0
2009-12-23 06:13:00,5.21489,5.21577,5.21457,5.21513,14000000.0
2009-12-23 06:14:00,5.21405,5.21567,5.21405,5.2141,12000000.0
2009-12-23 06:15:00,5.21488,5.21535,5.21392,5.21392,13000000.0
2009-12-23 06:16:00,5.2151,5.21596,5.21397,5.21588,14000000.0
2009-12-23 06:17:00,5.21516,5.21711,5.21516,5.21711,11000000.0
2009-12-23 06:18:00,5.21515,5.21666,5.21461,5.21645,12000000.0
2009-12-23 06:19:00,5.21434,5.21677,5.2143,5.21524,19000000.0
2009-12-23 06:20:00,5.21539,5.21655,5.21446,5.21446,11000000.0
2009-12-23 06:21:00,5.21447,5.21652,5.21447,5.21652,9000000.0
2009-12-23 06:22:00,5.21597,5.21651,5.21486,5.21651,22000000.0
2009-12-23 06:23:00,5.21608,5.21612,5.21451,5.21451,18000000.0
2009-12-23 06:24:00,5.21497,5.21638,5.21497,5.21603,8000000.0
2009-12-23 06:25:00,5.21665,5.21665,5.21491,5.21591,9000000.0
2009-12-23 06:26:00,5.2161,5.21678,5.21533,5.21644,13000000.0
2009-12-23 06:27:00,5.21547,5.21645,5.21509,5.21601,15000000.0
2009-12-23 06:28:00,5.21667,5.21667,5.21582,5.21589,18000000.0
2009-12-23 06:29:00,5.21512,5.21657,5.21494,5.21598,16000000.0
2009-12-23 06:30:00,5.21561,5.21629,5.21561,5.21627,10000000.0
2009-12-23 06:31:00,5.21555,5.21575,5.21555,5.21568,13000000.0
2009-12-23 06:32:00,5.21497,5.2164,5.21497,5.21632,10000000.0
2009-12-23 06:33:00,5.21635,5.21686,5.21542,5.21664,10000000.0
2009-12-23 06:34:00,5.21599,5.21631,5.21504,5.2163,15000000.0
2009-12-23 06:35:00,5.21662,5.21662,5.21529,5.21599,13000000.0
2009-12-23 06:36:00,5.2152,5.21663,5.21474,5.21617,23000000.0
2009-12-23 06:37:00,5.21534,5.21683,5.21528,5.21629,11000000.0
2009-12-23 06:38:00,5.21698,5.21727,5.21579,5.21725,17000000.0
2009-12-23 06:39:00,5.21728,5.21728,5.21584,5.21592,8000000.0
2009-12-23 06:40:00,5.21741,5.21796,5.21611,5.21796,15000000.0
2009-12-23 06:41:00,5.21689,5.21729,5.21539,5.21598,15000000.0
2009-12-23 06:42:00,5.21552,5.21735,5.21552,5.21733,16000000.0
2009-12-23 06:43:00,5.21703,5.21733,5.21565,5.21733,12000000.0
2009-12-23 06:44:00,5.21665,5.21781,5.21585,5.21733,13000000.0
2009-12-23 06:45:00,5.21649,5.21792,5.21644,5.21766,14000000.0
2009-12-23 06:46:00,5.21817,5.21817,5.21691,5.21798,12000000.0
2009-12-23 06:47:00,5.21644,5.21848,5.21644,5.21664,11000000.0
2009-12-23 06:48:00,5.21783,5.21866,5.2169,5.21828,15000000.0
2009-12-23 06:49:00,5.21686,5.21749,5.21641,5.21669,17000000.0
2009-12-23 06:50:00,5.21661,5.21751,5.2159,5.21715,13000000.0
2009-12-23 06:51:00,5.21693,5.21744,5.21652,5.21701,8000000.0
2009-12-23 06:52:00,5.21574,5.21764,5.21574,5.21697,14000000.0
2009-12-23 06:53:00,5.21728,5.21814,5.21682,5.2177,13000000.0
2009-12-23 06:54:00,5.21718,5.21768,5.21635,5.21737,8000000.0
2009-12-23 06:55:00,5.21686,5.2178,5.21668,5.21736,10000000.0
2009-12-23 06:56:00,5.21593,5.21717,5.21549,5.21717,11000000.0
2009-12-23 06:57:00,5.21576,5.21742,5.21576,5.21658,17000000.0
2009-12-23 06:58:00,5.21644,5.2172,5.21579,5.21579,12000000.0
2009-12-23 06:59:00,5.21694,5.21714,5.21577,5.21659,14000000.0
2009-12-23 07:00:00,5.21685,5.21807,5.2163,5.21757,11000000.0
2009-12-23 07:01:00,5.21797,5.21885,5.21708,5.21708,10000000.0
2009-12-23 07:02:00,5.2186,5.2186,5.21706,5.21749,14000000.0
2009-12-23 07:03:00,5.21692,5.21726,5.21619,5.21619,7000000.0
2009-12-23 07:04:00,5.21696,5.21842,5.21696,5.21757,16000000.0
2009-12-23 07:05:00,5.21668,5.21793,5.21588,5.21679,15000000.0
2009-12-23 07:06:00,5.21686,5.21751,5.21637,5.21745,16000000.0
2009-12-23 07:07:00,5.21748,5.21748,5.21608,5.21641,12000000.0
2009-12-23 07:08:00,5.21657,5.21738,5.21612,5.21612,8000000.0
2009-12-23 07:09:00,5.217,5.21737,5.21677,5.21737,8000000.0
2009-12-23 07:10:00,5.21647,5.21754,5.21622,5.21717,16000000.0
2009-12-23 07:11:00,5.21634,5.21784,5.21604,5.21646,17000000.0
2009-12-23 07:12:00,5.21766,5.21782,5.21644,5.21714,20000000.0
2009-12-23 07:13:00,5.2176,5.21765,5.2163,5.21719,18000000.0
2009-12-23 07:14:00,5.21766,5.21783,5.21648,5.21726,11000000.0
2009-12-23 07:15:00,5.21682,5.21776,5.21605,5.21605,18000000.0
2009-12-23 07:16:00,5.21621,5.21727,5.21571,5.21643,18000000.0
2009-12-23 07:17:00,5.21542,5.2175,5.21542,5.21681,12000000.0
2009-12-23 07:18:00,5.21666,5.21743,5.21626,5.21732,18000000.0
2009-12-23 07:19:00,5.21764,5.21764,5.21576,5.2166,14000000.0
2009-12-23 07:20:00,5.21728,5.21815,5.21624,5.21728,18000000.0
2009-12-23 07:21:00,5.21741,5.21835,5.21725,5.21778,13000000.0
2009-12-23 07:22:00,5.21812,5.21812,5.21612,5.21693,14000000.0
2009-12-23 07:23:00,5.21661,5.21813,5.21658,5.21778,15000000.0
2009-12-23 07:24:00,5.21819,5.21819,5.21641,5.21641,16000000.0
2009-12-23 07:25:00,5.21735,5.21766,5.21567,5.21603,15000000.0
2009-12-23 07:26:00,5.21597,5.21713,5.21576,5.21643,13000000.0
2009-12-23 07:27:00,5.21721,5.21733,5.21568,5.21658,12000000.0
2009-12-23 07:28:00,5.21588,5.21703,5.21478,5.21509,22000000.0
2009-12-23 07:29:00,5.2154,5.21658,5.21451,5.21582,16000000.0
2009-12-23 07:30:00,5.21596,5.21648,5.21468,5.21535,14000000.0
2009-12-23 07:31:00,5.21538,5.2163,5.21465,5.2151,13000000.0
2009-12-23 07:32:00,5.21555,5.21635,5.21528,5.21581,9000000.0
2009-12-23 07:33:00,5.21571,5.21601,5.21501,5.21578,7000000.0
2009-12-23 07:34:00,5.21581,5.21626,5.21403,5.21549,18000000.0
2009-12-23 07:35:00,5.21412,5.21588,5.21401,5.21489,9000000.0
2009-12-23 07:36:00,5.21567,5.21608,5.21449,5.21608,13000000.0
2009-12-23 07:37:00,5.21518,5.21556,5.21323,5.21464,11000000.0
2009-12-23 07:38:00,5.214,5.21465,5.21235,5.21445,11000000.0
2009-12-23 07:39:00,5.21372,5.21581,5.21232,5.21451,19000000.0
2009-12-23 07:40:00,5.21397,5.21401,5.21344,5.21344,11000000.0
2009-12-23 07:41:00,5.21481,5.21538,5.21431,5.21511,7000000.0
2009-12-23 07:42:00,5.21423,5.2154,5.21361,5.21451,13000000.0
2009-12-23 07:43:00,5.21436,5.21436,5.21286,5.21335,14000000.0
2009-12-23 07:44:00,5.21247,5.21394,5.21228,5.21372,10000000.0
2009-12-23 07:45:00,5.21264,5.21426,5.21264,5.21319,8000000.0
2009-12-23 07:46:00,5.21443,5.21455,5.21323,5.21427,13000000.0
2009-12-23 07:47:00,5.21387,5.21408,5.21288,5.21351,15000000.0
2009-12-23 07:48:00,5.2128,5.21397,5.21232,5.21232,13000000.0
2009-12-23 07:49:00,5.21358,5.21439,5.21336,5.21337,10000000.0
2009-12-23 07:50:00,5.21478,5.21568,5.21379,5.21415,17000000.0
2009-12-23 07:51:00,5.21378,5.21517,5.21261,5.21333,16000000.0
2009-12-23 07:52:00,5.21458,5.21484,5.21252,5.21413,13000000.0
2009-12-23 07:53:00,5.21463,5.2149,5.21311,5.2141,10000000.0
2009-12-23 07:54:00,5.21396,5.21504,5.21387,5.21504,11000000.0
2009-12-23 07:55:00,5.21415,5.21493,5.21326,5.21436,12000000.0
2009-12-23 07:56:00,5.21368,5.21478,5.21295,5.21478,13000000.0
2009-12-23 07:57:00,5.2125,5.21469,5.2125,5.21403,8000000.0
2009-12-23 07:58:00,5.21486,5.21507,5.21387,5.21447,14000000.0
2009-12-23 07:59:00,5.21403,5.21501,5.21393,5.21393,15000000.0
2009-12-23 08:00:00,5.21426,5.21571,5.21336,5.21336,10000000.0
2009-12-23 08:01:00,5.21483,5.21483,5.21335,5.21335,13000000.0
2009-12-23 08:02:00,5.21412,5.21466,5.21377,5.2142,14000000.0
2009-12-23 08:03:00,5.2143,5.21461,5.21324,5.21448,12000000.0
2009-12-23 08:04:00,5.2136,5.21522,5.2136,5.2148,16000000.0
2009-12-23 08:05:00,5.21427,5.21511,5.21307,5.21398,14000000.0
2009-12-23 08:06:00,5.2143,5.21499,5.21322,5.21499,19000000.0
2009-12-23 08:07:00,5.21342,5.21545,5.21342,5.21379,19000000.0
2009-12-23 08:08:00,5.21454,5.21523,5.21418,5.21516,11000000.0
2009-12-23 08:09:00,5.21443,5.21522,5.21443,5.21522,10000000.0
2009-12-23 08:10:00,5.21414,5.21491,5.21386,5.21447,16000000.0
2009-12-23 08:11:00,5.21519,5.21524,5.21494,5.21509,9000000.0
2009-12-23 08:12:00,5.21423,5.21488,5.21329,5.21469,10000000.0
2009-12-23 08:13:00,5.21511,5.21539,5.21507,5.21535,11000000.0
2009-12-23 08:14:00,5.21536,5.21548,5.2152,5.2153,12000000.0
2009-12-23 08:15:00,5.21489,5.21553,5.21351,5.21426,15000000.0
2009-12-23 08:16:00,5.21564,5.21606,5.21402,5.21402,14000000.0
2009-12-23 08:17:00,5.21569,5.21588,5.21513,5.21518,10000000.0
2009-12-23 08:18:00,5.21572,5.21572,5.21428,5.21489,9000000.0
2009-12-23 08:19:00,5.21382,5.2146,5.21317,5.21345,11000000.0
2009-12-23 08:20:00,5.21393,5.2153,5.21338,5.21338,11000000.0
2009-12-23 08:21:00,5.21393,5.21545,5.21372,5.214,20000000.0
2009-12-23 08:22:00,5.21352,5.21512,5.21352,5.21396,8000000.0
2009-12-23 08:23:00,5.21507,5.21622,5.21447,5.21622,12000000.0
2009-12-23 08:24:00,5.21571,5.21618,5.21501,5.21517,13000000.0
2009-12-23 08:25:00,5.21584,5.21658,5.2149,5.21556,12000000.0
2009-12-23 08:26:00,5.21511,5.21776,5.21511,5.21776,13000000.0
2009-12-23 08:27:00,5.21713,5.21738,5.21506,5.21683,11000000.0
2009-12-23 08:28:00,5.21637,5.21729,5.2161,5.21651,8000000.0
2009-12-23 08:29:00,5.21701,5.21701,5.21585,5.21685,12000000.0
2009-12-23 08:30:00,5.21525,5.21631,5.21518,5.21564,11000000.0
2009-12-23 08:31:00,5.21587,5.21647,5.2148,5.2148,10000000.0
2009-12-23 08:32:00,5.2156,5.2157,5.21423,5.21527,13000000.0
2009-12-23 08:33:00,5.21588,5.21627,5.21452,5.21627,11000000.0
2009-12-23 08:34:00,5.2163,5.21671,5.2149,5.21671,17000000.0
2009-12-23 08:35:00,5.21555,5.21662,5.2155,5.21662,11000000.0
2009-12-23 08:36:00,5.21576,5.21772,5.21558,5.2169,10000000.0
2009-12-23 08:37:00,5.21732,5.21744,5.21661,5.21744,9000000.0
2009-12-23 08:38:00,5.21751,5.21764,5.21588,5.21725,18000000.0
2009-12-23 08:39:00,5.21545,5.21673,5.21545,5.21565,8000000.0
2009-12-23 08:40:00,5.21589,5.21708,5.21549,5.21549,7000000.0
2009-12-23 08:41:00,5.21756,5.21775,5.21634,5.21733,16000000.0
2009-12-23 08:42:00,5.21701,5.21781,5.21619,5.21781,14000000.0
2009-12-23 08:43:00,5.21693,5.21728,5.21557,5.21668,12000000.0
2009-12-23 08:44:00,5.21697,5.21704,5.21608,5.21659,9000000.0
2009-12-23 08:45:00,5.21726,5.21726,5.2158,5.2158,18000000.0
2009-12-23 08:46:00,5.21693,5.21739,5.21554,5.21712,14000000.0
2009-12-23 08:47:00,5.21675,5.21724,5.21611,5.21679,18000000.0
2009-12-23 08:48:00,5.21602,5.21755,5.21545,5.21565,12000000.0
2009-12-23 08:49:00,5.21576,5.21638,5.21461,5.21638,14000000.0
2009-12-23 08:50:00,5.21591,5.21627,5.21483,5.21576,16000000.0
2009-12-23 08:51:00,5.21597,5.2166,5.21389,5.21516,21000000.0
2009-12-23 08:52:00,5.21609,5.21664,5.21446,5.216,20000000.0
2009-12-23 08:53:00,5.2164,5.21644,5.21434,5.21441,7000000.0
2009-12-23 08:54:00,5.21503,5.21665,5.21459,5.21459,17000000.0
2009-12-23 08:55:00,5.21539,5.21631,5.21428,5.21571,12000000.0
2009-12-23 08:56:00,5.21665,5.21669,5.21469,5.2161,17000000.0
2009-12-23 08:57:00,5.21577,5.21644,5.21505,5.21553,16000000.0
2009-12-23 08:58:00,5.21605,5.21605,5.21478,5.21536,12000000.0
2009-12-23 08:59:00,5.21518,5.21629,5.21374,5.21374,13000000.0
2009-12-23 09:00:00,5.21449,5.21532,5.21344,5.21481,17000000.0
2009-12-23 09:01:00,5.21447,5.21469,5.21307,5.2146,13000000.0
2009-12-23 09:02:00,5.21493,5.21493,5.21356,5.2137,8000000.0
2009-12-23 09:03:00,5.21322,5.21339,5.21208,5.21308,16000000.0
2009-12-23 09:04:00,5.21304,5.21331,5.21202,5.21304,8000000.0
2009-12-23 09:05:00,5.21341,5.21368,5.2124,5.21347,11000000.0
2009-12-23 09:06:00,5.21331,5.21413,5.21271,5.21413,10000000.0
2009-12-23 09:07:00,5.21362,5.21375,5.21256,5.21279,10000000.0
2009-12-23 09:08:00,5.21277,5.21428,5.21222,5.21373,19000000.0
2009-12-23 09:09:00,5.2132,5.21435,5.21272,5.21336,16000000.0
2009-12-23 09:10:00,5.21388,5.21455,5.21329,5.21455,8000000.0
2009-12-23 09:11:00,5.21369,5.21455,5.21312,5.21375,11000000.0
2009-12-23 09:12:00,5.21379,5.21387,5.21275,5.21357,16000000.0
2009-12-23 09:13:00,5.21423,5.21429,5.21301,5.21371,15000000.0
2009-12-23 09:14:00,5.21399,5.21426,5.21321,5.2137,17000000.0
2009-12-23 09:15:00,5.21392,5.21474,5.21302,5.21345,12000000.0
2009-12-23 09:16:00,5.21396,5.21464,5.21299,5.21339,14000000.0
2009-12-23 09:17:00,5.214,5.21402,5.2127,5.21317,14000000.0
2009-12-23 09:18:00,5.21359,5.21359,5.2116,5.21268,18000000.0
2009-12-23 09:19:00,5.21228,5.21292,5.21167,5.21226,14000000.0
2009-12-23 09:20:00,5.21234,5.21344,5.21186,5.21326,18000000.0
2009-12-23 09:21:00,5.213,5.21345,5.21178,5.21178,17000000.0
2009-12-23 09:22:00,5.21145,5.21305,5.2108,5.21232,13000000.0
2009-12-23 09:23:00,5.21191,5.21207,5.21085,5.21195,12000000.0
2009-12-23 09:24:00,5.2121,5.21213,5.21047,5.2108,14000000.0
2009-12-23 09:25:00,5.21086,5.21207,5.21032,5.21032,9000000.0
2009-12-23 09:26:00,5.21,5.21188,5.21,5.21188,13000000.0
2009-12-23 09:27:00,5.21178,5.21178,5.20947,5.20947,13000000.0
2009-12-23 09:28:00,5.21126,5.21178,5.20997,5.21168,19000000.0
2009-12-23 09:29:00,5.21151,5.21205,5.20992,5.20992,14000000.0
2009-12-23 09:30:00,5.21086,5.2119,5.2091,5.20932,15000000.0
2009-12-23 09:31:00,5.21034,5.21089,5.20953,5.21089,11000000.0
2009-12-23 09:32:00,5.2115,5.21202,5.21043,5.21152,16000000.0
2009-12-23 09:33:00,5.21153,5.21191,5.21053,5.21183,9000000.0
2009-12-23 09:34:00,5.21215,5.21357,5.21117,5.21357,18000000.0
2009-12-23 09:35:00,5.21303,5.21328,5.21191,5.21227,14000000.0
2009-12-23 09:36:00,5.21303,5.21303,5.21109,5.21232,16000000.0
2009-12-23 09:37:00,5.21147,5.21271,5.21147,5.21246,20000000.0
2009-12-23 09:38:00,5.21274,5.21418,5.21207,5.21252,19000000.0
2009-12-23 09:39:00,5.21424,5.21529,5.21258,5.21529,16000000.0
2009-12-23 09:40:00,5.21545,5.21545,5.21345,5.21459,12000000.0
2009-12-23 09:41:00,5.2145,5.21578,5.21326,5.21531,18000000.0
2009-12-23 09:42:00,5.21559,5.21579,5.21385,5.21579,16000000.0
2009-12-23 09:43:00,5.21522,5.21558,5.21408,5.21558,15000000.0
2009-12-23 09:44:00,5.2144,5.21488,5.21293,5.21438,13000000.0
2009-12-23 09:45:00,5.21502,5.21504,5.21313,5.214,13000000.0
2009-12-23 09:46:00,5.21429,5.21471,5.2131,5.21462,17000000.0
2009-12-23 09:47:00,5.21295,5.21399,5.2122,5.21259,13000000.0
2009-12-23 09:48:00,5.2128,5.21339,5.21195,5.21258,16000000.0
2009-12-23 09:49:00,5.21337,5.21364,5.21212,5.2129,17000000.0
2009-12-23 09:50:00,5.21346,5.21356,5.2119,5.21296,12000000.0
2009-12-23 09:51:00,5.21213,5.21396,5.21213,5.21351,16000000.0
2009-12-23 09:52:00,5.21292,5.21352,5.21206,5.21206,16000000.0
2009-12-23 09:53:00,5.21402,5.21435,5.21233,5.21351,15000000.0
2009-12-23 09:54:00,5.21327,5.21407,5.21197,5.21341,15000000.0
2009-12-23 09:55:00,5.21369,5.21442,5.2128,5.21442,15000000.0
2009-12-23 09:56:00,5.21381,5.21477,5.21305,5.21395,17000000.0
2009-12-23 09:57:00,5.21374,5.21399,5.21231,5.21399,12000000.0
2009-12-23 09:58:00,5.21347,5.21489,5.21277,5.21489,14000000.0
2009-12-23 09:59:00,5.21467,5.21483,5.21357,5.2146,10000000.0
2009-12-23 10:00:00,5.21451,5.21469,5.21295,5.2131,11000000.0
2009-12-23 10:01:00,5.21344,5.21423,5.21276,5.21379,24000000.0
2009-12-23 10:02:00,5.2134,5.21538,5.21328,5.21511,14000000.0
2009-12-23 10:03:00,5.21507,5.21602,5.21414,5.21602,16000000.0
2009-12-23 10:04:00,5.21624,5.21659,5.21493,5.21607,10000000.0
2009-12-23 10:05:00,5.21584,5.21683,5.21517,5.21683,10000000.0
2009-12-23 10:06:00,5.21773,5.21841,5.21583,5.21713,9000000.0
2009-12-23 10:07:00,5.21676,5.21751,5.21579,5.21741,11000000.0
2009-12-23 10:08:00,5.21691,5.21691,5.21535,5.21549,9000000.0
2009-12-23 10:09:00,5.21554,5.21606,5.21465,5.21469,11000000.0
2009-12-23 10:10:00,5.21608,5.21665,5.21493,5.21556,15000000.0
2009-12-23 10:11:00,5.21539,5.21638,5.21459,5.2159,16000000.0
2009-12-23 10:12:00,5.21465,5.21636,5.21392,5.21547,19000000.0
2009-12-23 10:13:00,5.21592,5.21638,5.21484,5.21638,9000000.0
2009-12-23 10:14:00,5.21628,5.21641,5.21458,5.21525,11000000.0
2009-12-23 10:15:00,5.21541,5.21541,5.21461,5.21476,8000000.0
2009-12-23 10:16:00,5.21562,5.21569,5.21416,5.21416,17000000.0
2009-12-23 10:17:00,5.21531,5.21582,5.21429,5.21522,16000000.0
2009-12-23 10:18:00,5.21495,5.2158,5.21436,5.21509,16000000.0
2009-12-23 10:19:00,5.2154,5.21584,5.2144,5.21504,17000000.0
2009-12-23 10:20:00,5.21522,5.2159,5.21398,5.21421,16000000.0
2009-12-23 10:21:00,5.21319,5.21453,5.2125,5.21304,7000000.0
2009-12-23 10:22:00,5.21309,5.21382,5.21233,5.21382,10000000.0
2009-12-23 10:23:00,5.21382,5.21435,5.21238,5.21376,14000000.0
2009-12-23 10:24:00,5.21369,5.21464,5.21341,5.21434,13000000.0
2009-12-23 10:25:00,5.21455,5.21529,5.21332,5.21332,12000000.0
2009-12-23 10:26:00,5.21385,5.21442,5.21337,5.21354,11000000.0
2009-12-23 10:27:00,5.21303,5.21416,5.21276,5.21399,13000000.0
2009-12-23 10:28:00,5.21418,5.21418,5.21247,5.21345,13000000.0
2009-12-23 10:29:00,5.21199,5.21377,5.21199,5.21363,11000000.0
2009-12-23 10:30:00,5.21354,5.21365,5.2113,5.21276,9000000.0
2009-12-23 10:31:00,5.21297,5.21333,5.21172,5.21182,16000000.0
2009-12-23 10:32:00,5.21325,5.21362,5.21218,5.21228,9000000.0
2009-12-23 10:33:00,5.21387,5.21484,5.21238,5.21364,12000000.0
2009-12-23 10:34:00,5.21452,5.2148,5.21369,5.21447,11000000.0
2009-12-23 10:35:00,5.21468,5.21468,5.21335,5.21441,17000000.0
2009-12-23 10:36:00,5.21444,5.21632,5.21392,5.21607,10000000.0
2009-12-23 10:37:00,5.21496,5.21633,5.21486,5.21633,15000000.0
2009-12-23 10:38:00,5.21584,5.21619,5.21414,5.21517,17000000.0
2009-12-23 10:39:00,5.21654,5.21654,5.21523,5.2154,13000000.0
2009-12-23 10:40:00,5.21576,5.21747,5.21556,5.21747,10000000.0
2009-12-23 10:41:00,5.21704,5.21803,5.21618,5.21642,15000000.0
2009-12-23 10:42:00,5.21833,5.21898,5.21702,5.21898,12000000.0
2009-12-23 10:43:00,5.21733,5.21929,5.21641,5.21788,13000000.0
2009-12-23 10:44:00,5.21677,5.21771,5.21638,5.21647,12000000.0
2009-12-23 10:45:00,5.21743,5.21811,5.2166,5.21806,13000000.0
2009-12-23 10:46:00,5.21781,5.21781,5.21664,5.21773,13000000.0
2009-12-23 10:47:00,5.21756,5.21794,5.21691,5.21691,7000000.0
2009-12-23 10:48:00,5.21777,5.21837,5.21601,5.21768,12000000.0
2009-12-23 10:49:00,5.21739,5.21769,5.2167,5.21765,10000000.0
2009-12-23 10:50:00,5.21696,5.21753,5.21594,5.21666,14000000.0
2009-12-23 10:51:00,5.21716,5.21765,5.21627,5.21765,11000000.0
2009-12-23 10:52:00,5.21669,5.21669,5.21486,5.21589,20000000.0
2009-12-23 10:53:00,5.21509,5.21606,5.21453,5.21471,9000000.0
2009-12-23 10:54:00,5.21513,5.21513,5.2139,5.21499,18000000.0
2009-12-23 10:55:00,5.2143,5.21524,5.21368,5.21482,10000000.0
2009-12-23 10:56:00,5.21429,5.21497,5.21346,5.21346,11000000.0
2009-12-23 10:57:00,5.21499,5.21499,5.2128,5.21415,8000000.0
2009-12-23 10:58:00,5.21363,5.21401,5.21294,5.21373,10000000.0
2009-12-23 10:59:00,5.21427,5.21502,5.21339,5.21475,10000000.0
2009-12-23 11:00:00,5.21514,5.2176,5.2145,5.2176,15000000.0
2009-12-23 11:01:00,5.21786,5.21818,5.21654,5.21701,12000000.0
2009-12-23 11:02:00,5.21703,5.21826,5.21687,5.21756,8000000.0
2009-12-23 11:03:00,5.21696,5.21728,5.21595,5.21693,11000000.0
2009-12-23 11:04:00,5.21574,5.21623,5.21417,5.21417,15000000.0
2009-12-23 11:05:00,5.21555,5.21653,5.21449,5.21642,17000000.0
2009-12-23 11:06:00,5.21586,5.21594,5.21504,5.21567,12000000.0
2009-12-23 11:07:00,5.21634,5.2168,5.21519,5.21578,11000000.0
2009-12-23 11:08:00,5.21631,5.21632,5.2144,5.21532,22000000.0
2009-12-23 11:09:00,5.21463,5.21527,5.21346,5.21467,9000000.0
2009-12-23 11:10:00,5.2133,5.21552,5.2133,5.21552,16000000.0
2009-12-23 11:11:00,5.21565,5.21618,5.21492,5.21563,7000000.0
2009-12-23 11:12:00,5.21574,5.21618,5.21442,5.21618,15000000.0
2009-12-23 11:13:00,5.21592,5.21627,5.21502,5.21575,11000000.0
2009-12-23 11:14:00,5.21517,5.21595,5.21337,5.21409,18000000.0
2009-12-23 11:15:00,5.21556,5.21556,5.2142,5.21471,11000000.0
2009-12-23 11:16:00,5.21523,5.21573,5.21392,5.21545,13000000.0
2009-12-23 11:17:00,5.21443,5.21565,5.21443,5.21556,13000000.0
2009-12-23 11:18:00,5.21615,5.21615,5.21481,5.21509,9000000.0
2009-12-23 11:19:00,5.21564,5.21681,5.21491,5.21585,17000000.0
2009-12-23 11:20:00,5.21551,5.21668,5.21438,5.21459,14000000.0
2009-12-23 11:21:00,5.21623,5.21623,5.21459,5.21537,14000000.0
2009-12-23 11:22:00,5.21604,5.21633,5.21383,5.21493,22000000.0
2009-12-23 11:23:00,5.21495,5.21521,5.21408,5.21514,8000000.0
2009-12-23 11:24:00,5.21503,5.21636,5.21466,5.21636,18000000.0
2009-12-23 11:25:00,5.21636,5.21636,5.21491,5.216,9000000.0
2009-12-23 11:26:00,5.21529,5.21584,5.21446,5.21531,15000000.0
2009-12-23 11:27:00,5.21528,5.21583,5.21443,5.21583,10000000.0
2009-12-23 11:28:00,5.21567,5.21577,5.21391,5.2149,13000000.0
2009-12-23 11:29:00,5.21432,5.21471,5.21316,5.21361,17000000.0
2009-12-23 11:30:00,5.21425,5.21438,5.21264,5.21327,13000000.0
2009-12-23 11:31:00,5.21406,5.21415,5.21304,5.21356,12000000.0
2009-12-23 11:32:00,5.21392,5.21465,5.21254,5.21465,20000000.0
2009-12-23 11:33:00,5.21507,5.21578,5.21399,5.21578,16000000.0
2009-12-23 11:34:00,5.21617,5.21694,5.21472,5.21482,13000000.0
2009-12-23 11:35:00,5.21598,5.21731,5.2149,5.21702,14000000.0
2009-12-23 11:36:00,5.21619,5.21789,5.21593,5.21789,11000000.0
2009-12-23 11:37:00,5.21735,5.21775,5.21587,5.21587,16000000.0
2009-12-23 11:38:00,5.21693,5.21851,5.21686,5.21837,8000000.0
2009-12-23 11:39:00,5.21789,5.21828,5.21675,5.21675,11000000.0
2009-12-23 11:40:00,5.21786,5.21802,5.21651,5.21802,12000000.0
2009-12-23 11:41:00,5.21653,5.2178,5.21613,5.21737,10000000.0
2009-12-23 11:42:00,5.21731,5.21848,5.21688,5.21845,10000000.0
2009-12-23 11:43:00,5.21905,5.22127,5.21799,5.22075,17000000.0
2009-12-23 11:44:00,5.22109,5.22248,5.22029,5.22147,15000000.0
2009-12-23 11:45:00,5.22199,5.22199,5.2188,5.22076,16000000.0
2009-12-23 11:46:00,5.22073,5.22079,5.21822,5.21915,7000000.0
2009-12-23 11:47:00,5.21897,5.22005,5.21846,5.21868,16000000.0
2009-12-23 11:48:00,5.21934,5.22073,5.21842,5.21971,13000000.0
2009-12-23 11:49:00,5.22056,5.22071,5.21923,5.21925,10000000.0
2009-12-23 11:50:00,5.21908,5.22002,5.21785,5.21915,12000000.0
2009-12-23 11:51:00,5.21966,5.21975,5.21823,5.21904,14000000.0
2009-12-23 11:52:00,5.21957,5.21975,5.21789,5.21939,18000000.0
2009-12-23 11:53:00,5.21883,5.2195,5.21779,5.2195,16000000.0
2009-12-23 11:54:00,5.2189,5.21951,5.21818,5.21921,8000000.0
2009-12-23 11:55:00,5.21753,5.21874,5.21753,5.21829,8000000.0
2009-12-23 11:56:00,5.21828,5.21868,5.21774,5.2181,8000000.0
2009-12-23 11:57:00,5.21811,5.21879,5.21754,5.21879,11000000.0
2009-12-23 11:58:00,5.21731,5.21867,5.21692,5.21692,14000000.0
2009-12-23 11:59:00,5.21829,5.21917,5.2178,5.21878,11000000.0
2009-12-23 12:00:00,5.21897,5.2191,5.21765,5.21818,15000000.0
2009-12-23 12:01:00,5.21869,5.21926,5.218,5.21923,13000000.0
2009-12-23 12:02:00,5.21963,5.21981,5.21857,5.21981,15000000.0
2009-12-23 12:03:00,5.21901,5.21915,5.21826,5.21861,11000000.0
2009-12-23 12:04:00,5.21873,5.2191,5.21793,5.21907,9000000.0
2009-12-23 12:05:00,5.21747,5.21881,5.21738,5.21881,9000000.0
2009-12-23 12:06:00,5.21782,5.21816,5.21642,5.2169,15000000.0
2009-12-23 12:07:00,5.21796,5.21823,5.21671,5.21786,11000000.0
2009-12-23 12:08:00,5.21682,5.21737,5.21605,5.21686,8000000.0
2009-12-23 12:09:00,5.21704,5.21757,5.21546,5.216,18000000.0
2009-12-23 12:10:00,5.21706,5.21756,5.21544,5.21731,14000000.0
2009-12-23 12:11:00,5.21686,5.21686,5.21594,5.21683,9000000.0
2009-12-23 12:12:00,5.21727,5.21748,5.21568,5.21711,18000000.0
2009-12-23 12:13:00,5.21573,5.21809,5.21573,5.2171,12000000.0
2009-12-23 12:14:00,5.21753,5.21753,5.21601,5.21624,10000000.0
2009-12-23 12:15:00,5.21738,5.21738,5.2158,5.2158,8000000.0
2009-12-23 12:16:00,5.21655,5.21735,5.21535,5.21576,14000000.0
2009-12-23 12:17:00,5.21535,5.21568,5.2138,5.21568,13000000.0
2009-12-23 12:18:00,5.215,5.21591,5.21458,5.21591,10000000.0
2009-12-23 12:19:00,5.21584,5.21607,5.21377,5.21377,11000000.0
2009-12-23 12:20:00,5.21385,5.21497,5.21384,5.21446,8000000.0
2009-12-23 12:21:00,5.21551,5.21551,5.2138,5.2138,20000000.0
2009-12-23 12:22:00,5.21596,5.21603,5.21443,5.21533,14000000.0
2009-12-23 12:23:00,5.21523,5.21523,5.2143,5.21487,11000000.0
2009-12-23 12:24:00,5.2152,5.2154,5.21361,5.21515,17000000.0
2009-12-23 12:25:00,5.21357,5.21484,5.21357,5.21419,12000000.0
2009-12-23 12:26:00,5.21509,5.21546,5.214,5.2141,7000000.0
2009-12-23 12:27:00,5.21539,5.21564,5.21459,5.21564,7000000.0
2009-12-23 12:28:00,5.21432,5.21556,5.21432,5.21478,19000000.0
2009-12-23 12:29:00,5.21522,5.21708,5.21438,5.21708,12000000.0
2009-12-23 12:30:00,5.21782,5.21786,5.21606,5.21786,10000000.0
2009-12-23 12:31:00,5.21785,5.21793,5.21629,5.21768,12000000.0
2009-12-23 12:32:00,5.21784,5.2184,5.21706,5.2181,12000000.0
2009-12-23 12:33:00,5.21707,5.21871,5.21658,5.21871,15000000.0
2009-12-23 12:34:00,5.21659,5.21853,5.21657,5.21828,12000000.0
2009-12-23 12:35:00,5.2185,5.21857,5.21693,5.21839,12000000.0
2009-12-23 12:36:00,5.21839,5.2186,5.21705,5.2181,15000000.0
2009-12-23 12:37:00,5.21853,5.21871,5.21699,5.21871,8000000.0
2009-12-23 12:38:00,5.2184,5.21949,5.21678,5.21949,15000000.0
2009-12-23 12:39:00,5.21791,5.21968,5.21791,5.21968,14000000.0
2009-12-23 12:40:00,5.22001,5.22183,5.21903,5.22183,18000000.0
2009-12-23 12:41:00,5.22162,5.22162,5.21989,5.21989,11000000.0
2009-12-23 12:42:00,5.2204,5.22092,5.21915,5.21926,17000000.0
2009-12-23 12:43:00,5.21962,5.22039,5.21885,5.21995,11000000.0
2009-12-23 12:44:00,5.2202,5.22022,5.21839,5.21921,13000000.0
2009-12-23 12:45:00,5.21878,5.21909,5.21735,5.21909,10000000.0
2009-12-23 12:46:00,5.21752,5.21856,5.21672,5.21811,20000000.0
2009-12-23 12:47:00,5.21682,5.21798,5.21659,5.21778,10000000.0
2009-12-23 12:48:00,5.21785,5.21822,5.21691,5.2175,10000000.0
2009-12-23 12:49:00,5.2159,5.21737,5.21559,5.21635,15000000.0
2009-12-23 12:50:00,5.21573,5.21745,5.21566,5.21745,14000000.0
2009-12-23 12:51:00,5.21708,5.21764,5.21589,5.21589,14000000.0
2009-12-23 12:52:00,5.21757,5.21793,5.21656,5.21749,9000000.0
2009-12-23 12:53:00,5.21818,5.21825,5.21629,5.21637,9000000.0
2009-12-23 12:54:00,5.21648,5.21714,5.21533,5.21673,20000000.0
2009-12-23 12:55:00,5.21758,5.21778,5.21572,5.2173,12000000.0
2009-12-23 12:56:00,5.21643,5.21649,5.21514,5.21581,7000000.0
2009-12-23 12:57:00,5.21479,5.21515,5.21409,5.21409,13000000.0
2009-12-23 12:58:00,5.21484,5.21643,5.21405,5.21643,16000000.0
2009-12-23 12:59:00,5.2152,5.21574,5.21389,5.21389,14000000.0
2009-12-23 13:00:00,5.21494,5.21524,5.21397,5.21519,12000000.0
2009-12-23 13:01:00,5.2159,5.2159,5.21389,5.21586,17000000.0
2009-12-23 13:02:00,5.21627,5.2163,5.21467,5.21591,10000000.0
2009-12-23 13:03:00,5.21526,5.2162,5.21456,5.21533,22000000.0
2009-12-23 13:04:00,5.21592,5.21617,5.21434,5.21599,20000000.0
2009-12-23 13:05:00,5.21584,5.21604,5.21402,5.21402,14000000.0
2009-12-23 13:06:00,5.21591,5.21615,5.21401,5.21615,17000000.0
2009-12-23 13:07:00,5.21607,5.21656,5.21508,5.21598,22000000.0
2009-12-23 13:08:00,5.21526,5.21691,5.21526,5.21614,12000000.0
2009-12-23 13:09:00,5.2164,5.21735,5.2153,5.21675,12000000.0
2009-12-23 13:10:00,5.21654,5.21654,5.21408,5.21408,20000000.0
2009-12-23 13:11:00,5.21463,5.21558,5.21391,5.21558,12000000.0
2009-12-23 13:12:00,5.21557,5.21646,5.2144,5.21459,16000000.0
2009-12-23 13:13:00,5.21504,5.21582,5.21414,5.21506,14000000.0
2009-12-23 13:14:00,5.21495,5.21571,5.21381,5.21538,17000000.0
2009-12-23 13:15:00,5.21463,5.21533,5.21396,5.21526,7000000.0
2009-12-23 13:16:00,5.215,5.21532,5.2138,5.21527,9000000.0
2009-12-23 13:17:00,5.21524,5.21536,5.21366,5.21536,15000000.0
2009-12-23 13:18:00,5.21505,5.21551,5.21308,5.21369,17000000.0
2009-12-23 13:19:00,5.2132,5.21434,5.2132,5.21402,15000000.0
2009-12-23 13:20:00,5.21446,5.2152,5.21406,5.21428,12000000.0
2009-12-23 13:21:00,5.21477,5.21503,5.21259,5.21315,24000000.0
2009-12-23 13:22:00,5.21479,5.21479,5.21251,5.21251,12000000.0
2009-12-23 13:23:00,5.21408,5.21433,5.21318,5.21319,12000000.0
2009-12-23 13:24:00,5.21382,5.21404,5.21308,5.21404,18000000.0
2009-12-23 13:25:00,5.214,5.21448,5.21229,5.21377,12000000.0
2009-12-23 13:26:00,5.21424,5.21443,5.21228,5.21309,12000000.0
2009-12-23 13:27:00,5.21277,5.21368,5.21212,5.21235,9000000.0
2009-12-23 13:28:00,5.21337,5.21436,5.21215,5.21436,15000000.0
2009-12-23 13:29:00,5.2136,5.21458,5.21282,5.21458,14000000.0
2009-12-23 13:30:00,5.2134,5.21408,5.21318,5.21361,11000000.0
2009-12-23 13:31:00,5.21307,5.21439,5.21248,5.21439,11000000.0
2009-12-23 13:32:00,5.21402,5.21446,5.21306,5.21349,8000000.0
2009-12-23 13:33:00,5.21466,5.21497,5.21337,5.21492,14000000.0
2009-12-23 13:34:00,5.21433,5.21526,5.21397,5.21526,11000000.0
2009-12-23 13:35:00,5.21545,5.21647,5.21467,5.21529,16000000.0
2009-12-23 13:36:00,5.21585,5.21611,5.21491,5.215,8000000.0
2009-12-23 13:37:00,5.21584,5.21597,5.21461,5.2158,17000000.0
2009-12-23 13:38:00,5.21456,5.2155,5.21334,5.21478,14000000.0
2009-12-23 13:39:00,5.21464,5.21476,5.21351,5.21467,10000000.0
2009-12-23 13:40:00,5.2134,5.21497,5.2134,5.21497,8000000.0
2009-12-23 13:41:00,5.21552,5.21555,5.21366,5.21555,11000000.0
2009-12-23 13:42:00,5.2155,5.21581,5.21423,5.21537,14000000.0
2009-12-23 13:43:00,5.21562,5.21562,5.21409,5.21458,11000000.0
2009-12-23 13:44:00,5.21558,5.21611,5.21495,5.21611,11000000.0
2009-12-23 13:45:00,5.21622,5.21694,5.21537,5.21683,14000000.0
2009-12-23 13:46:00,5.21659,5.21713,5.21557,5.21676,11000000.0
2009-12-23 13:47:00,5.21615,5.21633,5.21482,5.2157,13000000.0
2009-12-23 13:48:00,5.21689,5.21717,5.21566,5.21692,14000000.0
2009-12-23 13:49:00,5.21579,5.21656,5.21505,5.21645,12000000.0
2009-12-23 13:50:00,5.21625,5.21625,5.21397,5.21397,16000000.0
2009-12-23 13:51:00,5.21378,5.21493,5.21378,5.21391,14000000.0
2009-12-23 13:52:00,5.21505,5.21536,5.21447,5.21476,10000000.0
2009-12-23 13:53:00,5.21447,5.2148,5.21356,5.21435,10000000.0
2009-12-23 13:54:00,5.21477,5.21482,5.21332,5.21445,8000000.0
2009-12-23 13:55:00,5.21338,5.21429,5.21246,5.21416,13000000.0
2009-12-23 13:56:00,5.21265,5.21532,5.21265,5.21484,17000000.0
2009-12-23 13:57:00,5.21533,5.21639,5.2149,5.21639,13000000.0
2009-12-23 13:58:00,5.21504,5.21655,5.21482,5.21655,7000000.0
2009-12-23 13:59:00,5.21718,5.21731,5.21503,5.21607,9000000.0
2009-12-23 14:00:00,5.2168,5.21682,5.21433,5.21491,7000000.0
2009-12-23 14:01:00,5.21438,5.21555,5.21368,5.21368,11000000.0
2009-12-23 14:02:00,5.21412,5.21534,5.21362,5.21457,19000000.0
2009-12-23 14:03:00,5.21444,5.21529,5.21388,5.21457,13000000.0
2009-12-23 14:04:00,5.21529,5.21602,5.214,5.2157,22000000.0
2009-12-23 14:05:00,5.21443,5.21593,5.21443,5.21526,17000000.0
2009-12-23 14:06:00,5.21606,5.21606,5.21408,5.21408,11000000.0
2009-12-23 14:07:00,5.21447,5.21512,5.21402,5.21402,9000000.0
2009-12-23 14:08:00,5.21526,5.21698,5.2151,5.21698,11000000.0
2009-12-23 14:09:00,5.2161,5.21676,5.21521,5.21676,12000000.0
2009-12-23 14:10:00,5.21541,5.21596,5.2139,5.21528,13000000.0
2009-12-23 14:11:00,5.2143,5.21529,5.21365,5.21441,14000000.0
2009-12-23 14:12:00,5.21532,5.21532,5.21287,5.2148,11000000.0
2009-12-23 14:13:00,5.2145,5.2145,5.21359,5.21398,11000000.0
2009-12-23 14:14:00,5.21413,5.21514,5.21375,5.21479,7000000.0
2009-12-23 14:15:00,5.21256,5.21452,5.21256,5.21444,14000000.0
2009-12-23 14:16:00,5.21408,5.21497,5.21314,5.21497,13000000.0
2009-12-23 14:17:00,5.21423,5.21479,5.21289,5.21459,22000000.0
2009-12-23 14:18:00,5.21321,5.21441,5.21292,5.2139,15000000.0
2009-12-23 14:19:00,5.21422,5.21464,5.21342,5.21398,12000000.0
2009-12-23 14:20:00,5.21335,5.21443,5.21281,5.21366,7000000.0
2009-12-23 14:21:00,5.2124,5.21336,5.21215,5.21292,13000000.0
2009-12-23 14:22:00,5.21252,5.21378,5.21177,5.21352,8000000.0
2009-12-23 14:23:00,5.21462,5.21478,5.21312,5.21419,11000000.0
2009-12-23 14:24:00,5.21324,5.21491,5.21308,5.21486,13000000.0
2009-12-23 14:25:00,5.21505,5.21505,5.21368,5.21485,15000000.0
2009-12-23 14:26:00,5.2139,5.21479,5.21328,5.21464,8000000.0
2009-12-23 14:27:00,5.21534,5.21534,5.21393,5.21521,10000000.0
2009-12-23 14:28:00,5.21458,5.21506,5.21368,5.21506,11000000.0
2009-12-23 14:29:00,5.2138,5.21539,5.21364,5.21482,21000000.0
2009-12-23 14:30:00,5.21438,5.21525,5.21329,5.21329,11000000.0
2009-12-23 14:31:00,5.21508,5.21513,5.21382,5.21426,17000000.0
2009-12-23 14:32:00,5.21461,5.21461,5.21349,5.21392,15000000.0
2009-12-23 14:33:00,5.2137,5.21418,5.21289,5.21418,8000000.0
2009-12-23 14:34:00,5.21402,5.21423,5.21294,5.21423,9000000.0
2009-12-23 14:35:00,5.21389,5.21399,5.21237,5.21399,11000000.0
2009-12-23 14:36:00,5.21251,5.21341,5.21209,5.21281,15000000.0
2009-12-23 14:37:00,5.21278,5.21338,5.21219,5.21219,8000000.0
2009-12-23 14:38:00,5.21361,5.21375,5.21192,5.21309,10000000.0
2009-12-23 14:39:00,5.21097,5.21213,5.21097,5.21135,19000000.0
2009-12-23 14:40:00,5.2123,5.21233,5.21094,5.21113,15000000.0
2009-12-23 14:41:00,5.21105,5.21263,5.21105,5.21161,15000000.0
2009-12-23 14:42:00,5.21263,5.21263,5.21083,5.21201,17000000.0
2009-12-23 14:43:00,5.21056,5.21236,5.21013,5.21013,15000000.0
2009-12-23 14:44:00,5.21143,5.21145,5.21026,5.21118,15000000.0
2009-12-23 14:45:00,5.21089,5.21118,5.21036,5.21104,9000000.0
2009-12-23 14:46:00,5.21051,5.21111,5.2095,5.20986,11000000.0
2009-12-23 14:47:00,5.20971,5.21146,5.20939,5.20939,12000000.0
2009-12-23 14:48:00,5.20923,5.21116,5.20923,5.2102,12000000.0
2009-12-23 14:49:00,5.20953,5.21028,5.20878,5.21018,12000000.0
2009-12-23 14:50:00,5.20873,5.21071,5.20873,5.2107,15000000.0
2009-12-23 14:51:00,5.21006,5.21028,5.2087,5.20912,10000000.0
2009-12-23 14:52:00,5.20883,5.20911,5.20674,5.20817,13000000.0
2009-12-23 14:53:00,5.20779,5.20779,5.20487,5.20487,13000000.0
2009-12-23 14:54:00,5.20608,5.20622,5.20438,5.20602,9000000.0
2009-12-23 14:55:00,5.20663,5.207,5.20493,5.20598,16000000.0
2009-12-23 14:56:00,5.20652,5.20652,5.20491,5.20582,15000000.0
2009-12-23 14:57:00,5.20607,5.20685,5.20493,5.20685,15000000.0
2009-12-23 14:58:00,5.20672,5.20711,5.20568,5.20568,11000000.0
2009-12-23 14:59:00,5.20683,5.20746,5.20527,5.20588,14000000.0
2009-12-23 15:00:00,5.20659,5.20728,5.20563,5.20728,18000000.0
2009-12-23 15:01:00,5.20751,5.2076,5.20622,5.2076,12000000.0
2009-12-23 15:02:00,5.20746,5.20776,5.20571,5.20571,7000000.0
2009-12-23 15:03:00,5.20628,5.20635,5.2049,5.20592,18000000.0
2009-12-23 15:04:00,5.2046,5.20575,5.20273,5.20331,21000000.0
2009-12-23 15:05:00,5.20361,5.20521,5.2025,5.20521,13000000.0
2009-12-23 15:06:00,5.20512,5.20513,5.20257,5.204,14000000.0
2009-12-23 15:07:00,5.20388,5.20436,5.20192,5.20299,22000000.0
2009-12-23 15:08:00,5.2032,5.20321,5.20164,5.20284,10000000.0
2009-12-23 15:09:00,5.20246,5.20504,5.20217,5.20504,9000000.0
2009-12-23 15:10:00,5.20524,5.20626,5.20398,5.20626,14000000.0
2009-12-23 15:11:00,5.20596,5.20616,5.20427,5.20616,12000000.0
2009-12-23 15:12:00,5.2061,5.20673,5.20512,5.20668,13000000.0
2009-12-23 15:13:00,5.20577,5.20646,5.20511,5.20514,12000000.0
2009-12-23 15:14:00,5.20681,5.20755,5.2065,5.20732,10000000.0
2009-12-23 15:15:00,5.20736,5.2078,5.20582,5.20725,16000000.0
2009-12-23 15:16:00,5.20699,5.20776,5.20546,5.20776,15000000.0
2009-12-23 15:17:00,5.2073,5.20797,5.20591,5.20797,14000000.0
2009-12-23 15:18:00,5.20718,5.20871,5.20658,5.20871,12000000.0
2009-12-23 15:19:00,5.20731,5.20815,5.20687,5.20793,11000000.0
2009-12-23 15:20:00,5.20796,5.20958,5.20725,5.20958,14000000.0
2009-12-23 15:21:00,5.20998,5.20998,5.20827,5.2091,14000000.0
2009-12-23 15:22:00,5.20933,5.2108,5.2089,5.2089,10000000.0
2009-12-23 15:23:00,5.20967,5.20975,5.20846,5.20848,11000000.0
2009-12-23 15:24:00,5.20923,5.20956,5.20816,5.20956,10000000.0
2009-12-23 15:25:00,5.20958,5.20958,5.20791,5.20843,16000000.0
2009-12-23 15:26:00,5.20936,5.20941,5.20833,5.2092,15000000.0
2009-12-23 15:27:00,5.21021,5.21021,5.20841,5.20971,10000000.0
2009-12-23 15:28:00,5.20926,5.21084,5.20926,5.20954,11000000.0
2009-12-23 15:29:00,5.20896,5.21074,5.20886,5.21074,19000000.0
2009-12-23 15:30:00,5.20942,5.21009,5.20861,5.21009,10000000.0
2009-12-23 15:31:00,5.20967,5.21005,5.20806,5.20924,14000000.0
2009-12-23 15:32:00,5.20824,5.20864,5.20647,5.20651,12000000.0
2009-12-23 15:33:00,5.2058,5.20771,5.2056,5.20771,20000000.0
2009-12-23 15:34:00,5.20731,5.20748,5.20456,5.20529,12000000.0
2009-12-23 15:35:00,5.20651,5.20683,5.2052,5.20633,12000000.0
2009-12-23 15:36:00,5.20612,5.20612,5.20474,5.20553,10000000.0
2009-12-23 15:37:00,5.20615,5.20679,5.20518,5.20679,10000000.0
2009-12-23 15:38:00,5.20636,5.20653,5.20477,5.20635,13000000.0
2009-12-23 15:39:00,5.20641,5.20675,5.20512,5.20589,7000000.0
2009-12-23 15:40:00,5.20577,5.20577,5.20342,5.20342,10000000.0
2009-12-23 15:41:00,5.20509,5.20509,5.20279,5.20468,9000000.0
2009-12-23 15:42:00,5.2043,5.20468,5.20316,5.20405,13000000.0
2009-12-23 15:43:00,5.20505,5.20505,5.20329,5.20492,16000000.0
2009-12-23 15:44:00,5.20384,5.2057,5.20384,5.20477,14000000.0
2009-12-23 15:45:00,5.20564,5.20591,5.20401,5.2056,15000000.0
2009-12-23 15:46:00,5.20567,5.20617,5.20436,5.20582,13000000.0
2009-12-23 15:47:00,5.20547,5.20677,5.20465,5.20677,9000000.0
2009-12-23 15:48:00,5.20571,5.20647,5.20416,5.20596,21000000.0
2009-12-23 15:49:00,5.20624,5.20753,5.20456,5.20673,23000000.0
2009-12-23 15:50:00,5.20733,5.20805,5.20651,5.20805,12000000.0
2009-12-23 15:51:00,5.20838,5.20863,5.20705,5.20708,19000000.0
2009-12-23 15:52:00,5.2072,5.20779,5.20682,5.2075,15000000.0
2009-12-23 15:53:00,5.20751,5.20834,5.20695,5.20773,14000000.0
2009-12-23 15:54:00,5.20857,5.2093,5.20718,5.20921,15000000.0
2009-12-23 15:55:00,5.20885,5.21065,5.2085,5.21046,12000000.0
2009-12-23 15:56:00,5.21014,5.21074,5.20835,5.20941,18000000.0
2009-12-23 15:57:00,5.20796,5.20867,5.20714,5.20858,10000000.0
2009-12-23 15:58:00,5.20807,5.20843,5.20662,5.20791,22000000.0
2009-12-23 15:59:00,5.20665,5.20776,5.20608,5.2064,12000000.0
2009-12-23 16:00:00,5.20736,5.20736,5.20513,5.20711,12000000.0
2009-12-23 16:01:00,5.20629,5.20743,5.20568,5.20743,12000000.0
2009-12-23 16:02:00,5.20684,5.20721,5.20602,5.20701,13000000.0
2009-12-23 16:03:00,5.20703,5.20703,5.20489,5.20684,13000000.0
2009-12-23 16:04:00,5.20723,5.20845,5.20655,5.20845,11000000.0
2009-12-23 16:05:00,5.20731,5.20761,5.20649,5.20655,9000000.0
2009-12-23 16:06:00,5.20691,5.20787,5.20655,5.20696,14000000.0
2009-12-23 16:07:00,5.20658,5.2082,5.20629,5.207,15000000.0
2009-12-23 16:08:00,5.20659,5.20711,5.20415,5.20568,15000000.0
2009-12-23 16:09:00,5.20526,5.20592,5.20448,5.20558,17000000.0
2009-12-23 16:10:00,5.20612,5.20612,5.20452,5.20482,14000000.0
2009-12-23 16:11:00,5.20505,5.20505,5.20275,5.20417,9000000.0
2009-12-23 16:12:00,5.20312,5.2037,5.20246,5.20302,15000000.0
2009-12-23 16:13:00,5.20254,5.20296,5.20128,5.20249,14000000.0
2009-12-23 16:14:00,5.20273,5.2029,5.20136,5.20239,12000000.0
2009-12-23 16:15:00,5.20304,5.20309,5.20171,5.20309,14000000.0
2009-12-23 16:16:00,5.20308,5.20335,5.20161,5.20161,13000000.0
2009-12-23 16:17:00,5.20269,5.20428,5.20025,5.20262,18000000.0
2009-12-23 16:18:00,5.20221,5.20252,5.20072,5.20202,13000000.0
2009-12-23 16:19:00,5.20302,5.20308,5.20158,5.20158,8000000.0
2009-12-23 16:20:00,5.20213,5.20324,5.20177,5.20177,13000000.0
2009-12-23 16:21:00,5.20275,5.20373,5.20198,5.20373,12000000.0
2009-12-23 16:22:00,5.20392,5.20392,5.20211,5.20336,11000000.0
2009-12-23 16:23:00,5.20328,5.20328,5.20139,5.20265,14000000.0
2009-12-23 16:24:00,5.20077,5.20154,5.20022,5.20041,15000000.0
2009-12-23 16:25:00,5.20134,5.20181,5.20033,5.20157,11000000.0
2009-12-23 16:26:00,5.20203,5.20205,5.20056,5.20071,8000000.0
2009-12-23 16:27:00,5.20026,5.20103,5.19968,5.19985,10000000.0
2009-12-23 16:28:00,5.19978,5.20154,5.19978,5.20154,15000000.0
2009-12-23 16:29:00,5.20073,5.20112,5.19987,5.20081,7000000.0
2009-12-23 16:30:00,5.20066,5.20124,5.19901,5.20124,16000000.0
2009-12-23 16:31:00,5.20028,5.20129,5.1998,5.20129,14000000.0
2009-12-23 16:32:00,5.20093,5.20183,5.20013,5.20183,7000000.0
2009-12-23 16:33:00,5.2012,5.20167,5.20066,5.20103,8000000.0
2009-12-23 16:34:00,5.20177,5.20273,5.2013,5.20273,8000000.0
2009-12-23 16:35:00,5.20259,5.20259,5.20108,5.2024,9000000.0
2009-12-23 16:36:00,5.20236,5.20236,5.20052,5.20223,13000000.0
2009-12-23 16:37:00,5.20039,5.20236,5.19995,5.20057,18000000.0
2009-12-23 16:38:00,5.201,5.20113,5.19876,5.19876,18000000.0
2009-12-23 16:39:00,5.20011,5.20045,5.19805,5.19838,20000000.0
2009-12-23 16:40:00,5.19879,5.19997,5.19751,5.19932,13000000.0
2009-12-23 16:41:00,5.20018,5.20103,5.19904,5.20085,20000000.0
2009-12-23 16:42:00,5.20017,5.20219,5.19989,5.20157,18000000.0
2009-12-23 16:43:00,5.20085,5.20264,5.20069,5.20117,15000000.0
2009-12-23 16:44:00,5.20139,5.20229,5.19942,5.20159,20000000.0
2009-12-23 16:45:00,5.20121,5.20276,5.20082,5.20276,13000000.0
2009-12-23 16:46:00,5.20208,5.20392,5.20185,5.2033,15000000.0
2009-12-23 16:47:00,5.20379,5.20379,5.20193,5.20324,8000000.0
2009-12-23 16:48:00,5.20381,5.20413,5.20291,5.20406,11000000.0
2009-12-23 16:49:00,5.20356,5.20369,5.20199,5.20341,12000000.0
2009-12-23 16:50:00,5.20352,5.20362,5.20151,5.20362,15000000.0
2009-12-23 16:51:00,5.20308,5.20369,5.20221,5.20365,18000000.0
2009-12-23 16:52:00,5.20379,5.2042,5.20234,5.20379,14000000.0
2009-12-23 16:53:00,5.20336,5.2053,5.20336,5.20527,8000000.0
2009-12-23 16:54:00,5.20442,5.20599,5.20412,5.20599,11000000.0
2009-12-23 16:55:00,5.20552,5.20586,5.20422,5.20565,12000000.0
2009-12-23 16:56:00,5.20631,5.20631,5.20447,5.2046,10000000.0
2009-12-23 16:57:00,5.20588,5.20611,5.20418,5.20572,8000000.0
2009-12-23 16:58:00,5.20432,5.20727,5.20432,5.20596,9000000.0
2009-12-23 16:59:00,5.20736,5.20878,5.20686,5.20751,13000000.0
2009-12-23 17:00:00,5.20757,5.20757,5.20225,5.20312,11000000.0
2009-12-23 17:01:00,5.20244,5.2034,5.20059,5.20059,12000000.0
2009-12-23 17:02:00,5.20156,5.20156,5.20016,5.20098,10000000.0
2009-12-23 17:03:00,5.20107,5.20107,5.19707,5.19894,16000000.0
2009-12-23 17:04:00,5.19673,5.19733,5.19286,5.19503,13000000.0
2009-12-23 17:05:00,5.19476,5.19635,5.19429,5.19577,16000000.0
2009-12-23 17:06:00,5.19537,5.19537,5.19247,5.19418,12000000.0
2009-12-23 17:07:00,5.19534,5.19537,5.19385,5.19392,8000000.0
2009-12-23 17:08:00,5.1948,5.1966,5.19366,5.1966,21000000.0
2009-12-23 17:09:00,5.19697,5.1977,5.19555,5.19648,16000000.0
2009-12-23 17:10:00,5.19616,5.19681,5.19487,5.19681,11000000.0
2009-12-23 17:11:00,5.19521,5.19577,5.19408,5.19577,11000000.0
2009-12-23 17:12:00,5.19482,5.19652,5.19451,5.19652,9000000.0
2009-12-23 17:13:00,5.19647,5.19735,5.19572,5.19707,9000000.0
2009-12-23 17:14:00,5.19652,5.19652,5.19295,5.19478,17000000.0
2009-12-23 17:15:00,5.19327,5.19346,5.19201,5.19259,11000000.0
2009-12-23 17:16:00,5.19268,5.19425,5.19162,5.19425,15000000.0
2009-12-23 17:17:00,5.19396,5.19396,5.19166,5.19234,13000000.0
2009-12-23 17:18:00,5.19127,5.19347,5.19127,5.19347,15000000.0
2009-12-23 17:19:00,5.19339,5.1935,5.19199,5.1935,17000000.0
2009-12-23 17:20:00,5.19302,5.19302,5.19032,5.19138,12000000.0
2009-12-23 17:21:00,5.19025,5.19091,5.18985,5.19009,7000000.0
2009-12-23 17:22:00,5.18986,5.19251,5.18986,5.19251,14000000.0
2009-12-23 17:23:00,5.19161,5.19336,5.19111,5.19243,13000000.0
2009-12-23 17:24:00,5.19401,5.19406,5.19166,5.19257,9000000.0
2009-12-23 17:25:00,5.19334,5.19335,5.19169,5.19188,11000000.0
2009-12-23 17:26:00,5.19276,5.19311,5.19158,5.19209,16000000.0
2009-12-23 17:27:00,5.1922,5.1935,5.19172,5.19281,9000000.0
2009-12-23 17:28:00,5.1931,5.19375,5.19219,5.19368,15000000.0
2009-12-23 17:29:00,5.1931,5.1931,5.19196,5.19222,11000000.0
2009-12-23 17:30:00,5.19293,5.19293,5.18903,5.19021,19000000.0
2009-12-23 17:31:00,5.18749,5.18955,5.18456,5.18456,11000000.0
2009-12-23 17:32:00,5.18646,5.18646,5.18349,5.18555,9000000.0
2009-12-23 17:33:00,5.18408,5.18591,5.18408,5.1858,10000000.0
2009-12-23 17:34:00,5.18603,5.18715,5.18459,5.18633,14000000.0
2009-12-23 17:35:00,5.18601,5.18755,5.18601,5.18678,13000000.0
2009-12-23 17:36:00,5.1878,5.18783,5.18438,5.18438,11000000.0
2009-12-23 17:37:00,5.18624,5.18635,5.18396,5.18578,15000000.0
2009-12-23 17:38:00,5.18632,5.18632,5.18401,5.18632,17000000.0
2009-12-23 17:39:00,5.18541,5.18707,5.18527,5.18707,8000000.0
2009-12-23 17:40:00,5.18706,5.18706,5.1855,5.18598,12000000.0
2009-12-23 17:41:00,5.18604,5.18651,5.18421,5.18536,21000000.0
2009-12-23 17:42:00,5.18574,5.18714,5.1851,5.18535,13000000.0
2009-12-23 17:43:00,5.18468,5.18598,5.1842,5.18453,11000000.0
2009-12-23 17:44:00,5.18576,5.18675,5.18416,5.18416,19000000.0
2009-12-23 17:45:00,5.18439,5.18649,5.18439,5.18611,10000000.0
2009-12-23 17:46:00,5.18484,5.18542,5.18355,5.18465,13000000.0
2009-12-23 17:47:00,5.18429,5.18658,5.18429,5.18658,9000000.0
2009-12-23 17:48:00,5.18695,5.18784,5.1855,5.18784,14000000.0
2009-12-23 17:49:00,5.18818,5.1891,5.18717,5.1891,14000000.0
2009-12-23 17:50:00,5.1901,5.1903,5.18806,5.1903,17000000.0
2009-12-23 17:51:00,5.19005,5.19108,5.18858,5.18955,13000000.0
2009-12-23 17:52:00,5.18995,5.18995,5.18765,5.18916,24000000.0
2009-12-23 17:53:00,5.18867,5.18867,5.18674,5.1881,16000000.0
2009-12-23 17:54:00,5.18805,5.18906,5.18684,5.18739,16000000.0
2009-12-23 17:55:00,5.18684,5.18875,5.18684,5.18844,13000000.0
2009-12-23 17:56:00,5.18718,5.18853,5.18698,5.18825,15000000.0
2009-12-23 17:57:00,5.18676,5.18965,5.18676,5.18965,10000000.0
2009-12-23 17:58:00,5.18971,5.19009,5.18806,5.18951,15000000.0
2009-12-23 17:59:00,5.18735,5.18907,5.18618,5.18831,13000000.0
2009-12-23 18:00:00,5.18837,5.18837,5.18658,5.18673,7000000.0
2009-12-23 18:01:00,5.18851,5.18893,5.1877,5.18849,18000000.0
2009-12-23 18:02:00,5.18948,5.18948,5.18753,5.18767,17000000.0
2009-12-23 18:03:00,5.18942,5.18964,5.18777,5.18921,16000000.0
2009-12-23 18:04:00,5.1888,5.1898,5.18804,5.18804,14000000.0
2009-12-23 18:05:00,5.18913,5.19073,5.18853,5.19014,13000000.0
2009-12-23 18:06:00,5.19083,5.19105,5.1893,5.18996,18000000.0
2009-12-23 18:07:00,5.19084,5.19122,5.18919,5.19031,12000000.0
2009-12-23 18:08:00,5.1905,5.19068,5.18919,5.18996,18000000.0
2009-12-23 18:09:00,5.191,5.191,5.1884,5.18879,12000000.0
2009-12-23 18:10:00,5.18893,5.18893,5.18599,5.1877,13000000.0
2009-12-23 18:11:00,5.18717,5.18815,5.18646,5.18723,10000000.0
2009-12-23 18:12:00,5.1873,5.18764,5.18598,5.18636,11000000.0
2009-12-23 18:13:00,5.18782,5.18813,5.1867,5.1867,14000000.0
2009-12-23 18:14:00,5.18741,5.18925,5.18741,5.18894,10000000.0
2009-12-23 18:15:00,5.18865,5.18981,5.18845,5.18947,10000000.0
2009-12-23 18:16:00,5.18905,5.18996,5.18803,5.18803,9000000.0
2009-12-23 18:17:00,5.18817,5.18973,5.18798,5.18945,18000000.0
2009-12-23 18:18:00,5.18742,5.18862,5.187,5.18862,14000000.0
2009-12-23 18:19:00,5.18843,5.18879,5.1876,5.1876,10000000.0
2009-12-23 18:20:00,5.18893,5.18926,5.18732,5.18926,15000000.0
2009-12-23 18:21:00,5.18982,5.19015,5.18838,5.18855,18000000.0
2009-12-23 18:22:00,5.18893,5.18969,5.18817,5.18817,14000000.0
2009-12-23 18:23:00,5.18906,5.19085,5.18874,5.19085,7000000.0
2009-12-23 18:24:00,5.19074,5.19075,5.1899,5.19037,9000000.0
2009-12-23 18:25:00,5.19004,5.19081,5.18861,5.19067,13000000.0
2009-12-23 18:26:00,5.19082,5.19095,5.18925,5.19015,16000000.0
2009-12-23 18:27:00,5.19101,5.19328,5.19037,5.19231,14000000.0
2009-12-23 18:28:00,5.19052,5.19265,5.19043,5.19156,13000000.0
2009-12-23 18:29:00,5.19015,5.19158,5.18985,5.19012,11000000.0
2009-12-23 18:30:00,5.19081,5.19155,5.18981,5.19069,16000000.0
2009-12-23 18:31:00,5.19017,5.19093,5.18923,5.19005,12000000.0
2009-12-23 18:32:00,5.1903,5.19085,5.1893,5.19036,11000000.0
2009-12-23 18:33:00,5.18886,5.19037,5.18848,5.18972,13000000.0
2009-12-23 18:34:00,5.19081,5.19114,5.18981,5.18995,13000000.0
2009-12-23 18:35:00,5.19091,5.19229,5.18957,5.1918,18000000.0
2009-12-23 18:36:00,5.19125,5.19238,5.19013,5.19224,18000000.0
2009-12-23 18:37:00,5.19226,5.19282,5.19084,5.19282,18000000.0
2009-12-23 18:38:00,5.19264,5.19264,5.19097,5.19147,11000000.0
2009-12-23 18:39:00,5.19096,5.19262,5.19055,5.19197,11000000.0
2009-12-23 18:40:00,5.19132,5.1923,5.19036,5.19036,14000000.0
2009-12-23 18:41:00,5.1911,5.19245,5.19073,5.19228,16000000.0
2009-12-23 18:42:00,5.19234,5.19303,5.19092,5.19146,14000000.0
2009-12-23 18:43:00,5.19182,5.1925,5.19062,5.1925,10000000.0
2009-12-23 18:44:00,5.19205,5.19336,5.1912,5.19224,13000000.0
2009-12-23 18:45:00,5.19356,5.19356,5.19171,5.19196,13000000.0
2009-12-23 18:46:00,5.19124,5.1921,5.19025,5.1916,12000000.0
2009-12-23 18:47:00,5.19032,5.19085,5.18882,5.18882,14000000.0
2009-12-23 18:48:00,5.19058,5.19118,5.18939,5.19034,15000000.0
2009-12-23 18:49:00,5.18998,5.19063,5.18924,5.19063,12000000.0
2009-12-23 18:50:00,5.18893,5.19068,5.18882,5.19068,9000000.0
2009-12-23 18:51:00,5.1903,5.19068,5.1885,5.18988,17000000.0
2009-12-23 18:52:00,5.18631,5.18883,5.18539,5.18682,9000000.0
2009-12-23 18:53:00,5.18497,5.18695,5.18497,5.18688,14000000.0
2009-12-23 18:54:00,5.18665,5.18665,5.18482,5.18536,14000000.0
2009-12-23 18:55:00,5.18669,5.18669,5.18519,5.18628,10000000.0
2009-12-23 18:56:00,5.18533,5.18634,5.18466,5.18634,16000000.0
2009-12-23 18:57:00,5.18473,5.18689,5.18409,5.18409,17000000.0
2009-12-23 18:58:00,5.18504,5.18537,5.18335,5.18456,14000000.0
2009-12-23 18:59:00,5.18532,5.18532,5.18366,5.18366,14000000.0
2009-12-23 19:00:00,5.18477,5.18568,5.18412,5.1849,15000000.0
2009-12-23 19:01:00,5.18389,5.18526,5.18357,5.18487,15000000.0
2009-12-23 19:02:00,5.18457,5.18613,5.18448,5.18565,14000000.0
2009-12-23 19:03:00,5.1861,5.18712,5.18556,5.18697,14000000.0
2009-12-23 19:04:00,5.18658,5.18665,5.18459,5.18459,12000000.0
2009-12-23 19:05:00,5.18664,5.18673,5.18496,5.18673,15000000.0
2009-12-23 19:06:00,5.18696,5.18723,5.18528,5.18558,16000000.0
2009-12-23 19:07:00,5.18599,5.1871,5.18491,5.18491,20000000.0
2009-12-23 19:08:00,5.1864,5.1864,5.18494,5.18494,8000000.0
2009-12-23 19:09:00,5.1861,5.18646,5.18504,5.18646,17000000.0
2009-12-23 19:10:00,5.18501,5.18584,5.18462,5.1858,9000000.0
2009-12-23 19:11:00,5.18546,5.18654,5.18447,5.18654,16000000.0
2009-12-23 19:12:00,5.18503,5.18643,5.18439,5.18477,13000000.0
2009-12-23 19:13:00,5.1853,5.18649,5.18498,5.18573,10000000.0
2009-12-23 19:14:00,5.18561,5.18691,5.18546,5.18679,20000000.0
2009-12-23 19:15:00,5.18717,5.18739,5.18577,5.18633,12000000.0
2009-12-23 19:16:00,5.18601,5.18709,5.18601,5.18699,8000000.0
2009-12-23 19:17:00,5.18539,5.18627,5.18206,5.18306,18000000.0
2009-12-23 19:18:00,5.18195,5.18232,5.1798,5.1798,11000000.0
2009-12-23 19:19:00,5.17814,5.18119,5.17814,5.17941,12000000.0
2009-12-23 19:20:00,5.17941,5.17959,5.17818,5.17956,14000000.0
2009-12-23 19:21:00,5.17937,5.18024,5.17865,5.18019,13000000.0
2009-12-23 19:22:00,5.17845,5.18046,5.17845,5.18046,12000000.0
2009-12-23 19:23:00,5.18042,5.18118,5.1797,5.18111,14000000.0
2009-12-23 19:24:00,5.18021,5.18176,5.17982,5.18176,19000000.0
2009-12-23 19:25:00,5.18175,5.18175,5.17897,5.17908,8000000.0
2009-12-23 19:26:00,5.18038,5.18038,5.17874,5.17946,7000000.0
2009-12-23 19:27:00,5.18013,5.18013,5.17811,5.17845,20000000.0
2009-12-23 19:28:00,5.17764,5.17915,5.17729,5.17837,17000000.0
2009-12-23 19:29:00,5.17775,5.17954,5.17739,5.17872,10000000.0
2009-12-23 19:30:00,5.17847,5.1805,5.17757,5.17867,15000000.0
2009-12-23 19:31:00,5.18052,5.18095,5.17956,5.17962,11000000.0
2009-12-23 19:32:00,5.18054,5.18179,5.17997,5.18081,9000000.0
2009-12-23 19:33:00,5.18028,5.18229,5.18028,5.18097,14000000.0
2009-12-23 19:34:00,5.18137,5.18173,5.18002,5.18007,17000000.0
2009-12-23 19:35:00,5.18161,5.18161,5.18077,5.18108,8000000.0
2009-12-23 19:36:00,5.18028,5.18169,5.17991,5.18081,15000000.0
2009-12-23 19:37:00,5.18042,5.18153,5.17987,5.18116,8000000.0
2009-12-23 19:38:00,5.17978,5.18003,5.17812,5.18003,15000000.0
2009-12-23 19:39:00,5.17777,5.17944,5.17777,5.17877,17000000.0
2009-12-23 19:40:00,5.17782,5.17936,5.17775,5.17879,16000000.0
2009-12-23 19:41:00,5.17838,5.17842,5.17654,5.17724,11000000.0
2009-12-23 19:42:00,5.177,5.17721,5.17484,5.17611,15000000.0
2009-12-23 19:43:00,5.17642,5.17739,5.17564,5.17721,14000000.0
2009-12-23 19:44:00,5.17664,5.1776,5.1762,5.17713,14000000.0
2009-12-23 19:45:00,5.17785,5.17785,5.17612,5.17749,15000000.0
2009-12-23 19:46:00,5.17728,5.17754,5.17542,5.17618,15000000.0
2009-12-23 19:47:00,5.1769,5.17841,5.17615,5.17841,16000000.0
2009-12-23 19:48:00,5.17867,5.17867,5.17673,5.17802,16000000.0
2009-12-23 19:49:00,5.17836,5.17981,5.17779,5.17981,8000000.0
2009-12-23 19:50:00,5.18037,5.18037,5.17854,5.17979,9000000.0
2009-12-23 19:51:00,5.17997,5.18018,5.17882,5.18008,19000000.0
2009-12-23 19:52:00,5.1799,5.18039,5.17934,5.17967,11000000.0
2009-12-23 19:53:00,5.17985,5.18063,5.17958,5.18005,14000000.0
2009-12-23 19:54:00,5.18027,5.18065,5.17824,5.17962,18000000.0
2009-12-23 19:55:00,5.17952,5.18066,5.17916,5.17995,13000000.0
2009-12-23 19:56:00,5.18086,5.18105,5.17885,5.17999,10000000.0
2009-12-23 19:57:00,5.17987,5.18056,5.17894,5.18004,16000000.0
2009-12-23 19:58:00,5.17974,5.18125,5.17971,5.18026,15000000.0
2009-12-23 19:59:00,5.18035,5.18124,5.17947,5.17995,14000000.0
2009-12-23 20:00:00,5.1811,5.1814,5.17929,5.18031,11000000.0
2009-12-23 20:01:00,5.17882,5.18024,5.17827,5.1799,24000000.0
2009-12-23 20:02:00,5.17995,5.18026,5.17845,5.17895,11000000.0
2009-12-23 20:03:00,5.17849,5.17992,5.17795,5.17914,11000000.0
2009-12-23 20:04:00,5.17944,5.17978,5.17835,5.17978,10000000.0
2009-12-23 20:05:00,5.17849,5.18014,5.17831,5.17831,17000000.0
2009-12-23 20:06:00,5.17963,5.18004,5.1788,5.18004,10000000.0
2009-12-23 20:07:00,5.18006,5.1806,5.17926,5.17999,14000000.0
2009-12-23 20:08:00,5.17936,5.17992,5.17875,5.17992,13000000.0
2009-12-23 20:09:00,5.17925,5.18007,5.17842,5.18007,11000000.0
2009-12-23 20:10:00,5.17983,5.17983,5.17863,5.17883,11000000.0
2009-12-23 20:11:00,5.17903,5.18046,5.1787,5.18046,9000000.0
2009-12-23 20:12:00,5.17965,5.18052,5.17913,5.18015,16000000.0
2009-12-23 20:13:00,5.17938,5.18071,5.17909,5.17944,11000000.0
2009-12-23 20:14:00,5.17912,5.18142,5.17912,5.18142,19000000.0
2009-12-23 20:15:00,5.18023,5.18226,5.18018,5.18134,13000000.0
2009-12-23 20:16:00,5.18192,5.18232,5.18037,5.18037,15000000.0
2009-12-23 20:17:00,5.18295,5.18295,5.18121,5.18191,8000000.0
2009-12-23 20:18:00,5.18158,5.18377,5.18135,5.18247,14000000.0
2009-12-23 20:19:00,5.18315,5.18315,5.18169,5.18169,14000000.0
2009-12-23 20:20:00,5.18188,5.18188,5.17993,5.17999,12000000.0
2009-12-23 20:21:00,5.18038,5.18177,5.17974,5.18177,9000000.0
2009-12-23 20:22:00,5.18114,5.18178,5.18046,5.18127,17000000.0
2009-12-23 20:23:00,5.18062,5.1817,5.17995,5.18134,11000000.0
2009-12-23 20:24:00,5.18211,5.18239,5.18076,5.1811,16000000.0
2009-12-23 20:25:00,5.18129,5.18328,5.18129,5.18328,11000000.0
2009-12-23 20:26:00,5.18234,5.18253,5.18136,5.18136,8000000.0
2009-12-23 20:27:00,5.1831,5.1831,5.18026,5.18116,13000000.0
2009-12-23 20:28:00,5.18157,5.18194,5.18022,5.18022,15000000.0
2009-12-23 20:29:00,5.18058,5.18121,5.17966,5.18018,16000000.0
2009-12-23 20:30:00,5.18054,5.18092,5.17936,5.1799,8000000.0
2009-12-23 20:31:00,5.17977,5.18098,5.17894,5.18023,18000000.0
2009-12-23 20:32:00,5.18043,5.18065,5.17873,5.17937,7000000.0
2009-12-23 20:33:00,5.17848,5.18083,5.17848,5.17943,13000000.0
2009-12-23 20:34:00,5.18162,5.18213,5.18034,5.18064,13000000.0
2009-12-23 20:35:00,5.18094,5.18256,5.18094,5.18256,9000000.0
2009-12-23 20:36:00,5.18168,5.18323,5.1815,5.18249,17000000.0
2009-12-23 20:37:00,5.18296,5.18335,5.18184,5.18317,14000000.0
2009-12-23 20:38:00,5.18393,5.1855,5.18208,5.18451,16000000.0
2009-12-23 20:39:00,5.18349,5.18443,5.18222,5.18381,14000000.0
2009-12-23 20:40:00,5.18336,5.18401,5.18256,5.18293,17000000.0
2009-12-23 20:41:00,5.18386,5.18468,5.18308,5.18468,16000000.0
2009-12-23 20:42:00,5.18441,5.1848,5.18298,5.18397,22000000.0
2009-12-23 20:43:00,5.18426,5.18455,5.18282,5.18306,18000000.0
2009-12-23 20:44:00,5.18305,5.18399,5.18257,5.18276,16000000.0
2009-12-23 20:45:00,5.18266,5.18325,5.18237,5.1826,8000000.0
2009-12-23 20:46:00,5.1833,5.18394,5.18215,5.183,19000000.0
2009-12-23 20:47:00,5.1828,5.18383,5.18236,5.18262,12000000.0
2009-12-23 20:48:00,5.18242,5.18405,5.18242,5.18405,9000000.0
2009-12-23 20:49:00,5.18321,5.18574,5.18321,5.18574,19000000.0
2009-12-23 20:50:00,5.18494,5.18494,5.18301,5.18301,15000000.0
2009-12-23 20:51:00,5.18426,5.18426,5.18228,5.18315,9000000.0
2009-12-23 20:52:00,5.18173,5.18399,5.18173,5.18312,11000000.0
2009-12-23 20:53:00,5.1834,5.18352,5.18167,5.1828,15000000.0
2009-12-23 20:54:00,5.18234,5.18421,5.18234,5.18363,12000000.0
2009-12-23 20:55:00,5.18399,5.18569,5.18337,5.18366,18000000.0
2009-12-23 20:56:00,5.18326,5.18382,5.18256,5.1834,12000000.0
2009-12-23 20:57:00,5.18363,5.18368,5.182,5.18246,13000000.0
2009-12-23 20:58:00,5.18322,5.18337,5.18233,5.18307,11000000.0
2009-12-23 20:59:00,5.18274,5.18308,5.18058,5.18058,11000000.0
2009-12-23 21:00:00,5.18173,5.18309,5.18025,5.18138,17000000.0
2009-12-23 21:01:00,5.18148,5.18197,5.18087,5.18102,10000000.0
2009-12-23 21:02:00,5.18238,5.18272,5.18059,5.18059,8000000.0
2009-12-23 21:03:00,5.18129,5.18179,5.17987,5.17987,19000000.0
2009-12-23 21:04:00,5.18094,5.1816,5.17997,5.18058,18000000.0
2009-12-23 21:05:00,5.18038,5.18153,5.18009,5.18009,14000000.0
2009-12-23 21:06:00,5.18085,5.18185,5.18063,5.18099,12000000.0
2009-12-23 21:07:00,5.18035,5.18229,5.18035,5.18179,10000000.0
2009-12-23 21:08:00,5.18094,5.18317,5.18094,5.18234,14000000.0
2009-12-23 21:09:00,5.18166,5.18234,5.18084,5.18131,16000000.0
2009-12-23 21:10:00,5.18084,5.18199,5.18002,5.18199,15000000.0
2009-12-23 21:11:00,5.1801,5.18163,5.17998,5.17998,13000000.0
2009-12-23 21:12:00,5.18135,5.18198,5.18067,5.18173,10000000.0
2009-12-23 21:13:00,5.18201,5.1824,5.18091,5.18192,14000000.0
2009-12-23 21:14:00,5.18152,5.18224,5.18072,5.18223,10000000.0
2009-12-23 21:15:00,5.18223,5.18321,5.18111,5.18321,15000000.0
2009-12-23 21:16:00,5.18356,5.18392,5.18238,5.18336,11000000.0
2009-12-23 21:17:00,5.18419,5.18419,5.18237,5.18237,13000000.0
2009-12-23 21:18:00,5.1826,5.18407,5.1826,5.18328,17000000.0
2009-12-23 21:19:00,5.18347,5.18419,5.1827,5.18387,12000000.0
2009-12-23 21:20:00,5.18319,5.18393,5.18211,5.18353,14000000.0
2009-12-23 21:21:00,5.18296,5.18296,5.18084,5.18212,11000000.0
2009-12-23 21:22:00,5.18291,5.18297,5.18008,5.18008,9000000.0
2009-12-23 21:23:00,5.1813,5.18154,5.17956,5.18024,7000000.0
2009-12-23 21:24:00,5.17944,5.1812,5.17942,5.17942,11000000.0
2009-12-23 21:25:00,5.18011,5.18125,5.18011,5.18125,7000000.0
2009-12-23 21:26:00,5.18063,5.181,5.17971,5.18023,13000000.0
2009-12-23 21:27:00,5.18035,5.1823,5.18035,5.18171,11000000.0
2009-12-23 21:28:00,5.1824,5.18246,5.17993,5.1806,15000000.0
2009-12-23 21:29:00,5.18076,5.18145,5.17966,5.18053,12000000.0
2009-12-23 21:30:00,5.17949,5.18054,5.17926,5.17928,10000000.0
2009-12-23 21:31:00,5.1795,5.18031,5.17934,5.17947,10000000.0
2009-12-23 21:32:00,5.17894,5.17979,5.17813,5.17945,12000000.0
2009-12-23 21:33:00,5.17859,5.18092,5.17853,5.17928,19000000.0
2009-12-23 21:34:00,5.17864,5.17972,5.17821,5.17843,8000000.0
2009-12-23 21:35:00,5.18028,5.18177,5.17982,5.18157,20000000.0
2009-12-23 21:36:00,5.1814,5.18145,5.17934,5.18113,19000000.0
2009-12-23 21:37:00,5.18017,5.18066,5.17876,5.17979,19000000.0
2009-12-23 21:38:00,5.1795,5.1811,5.1795,5.1801,13000000.0
2009-12-23 21:39:00,5.18078,5.18108,5.17978,5.18054,17000000.0
2009-12-23 21:40:00,5.18094,5.18122,5.18019,5.18021,7000000.0
2009-12-23 21:41:00,5.18065,5.18113,5.18017,5.18078,11000000.0
2009-12-23 21:42:00,5.17994,5.18161,5.17994,5.18161,18000000.0
2009-12-23 21:43:00,5.1808,5.18243,5.18021,5.18135,13000000.0
2009-12-23 21:44:00,5.18179,5.18229,5.18102,5.18172,16000000.0
2009-12-23 21:45:00,5.18185,5.18318,5.18142,5.18268,11000000.0
2009-12-23 21:46:00,5.18245,5.18307,5.18075,5.18116,13000000.0
2009-12-23 21:47:00,5.18158,5.18275,5.18075,5.18157,13000000.0
2009-12-23 21:48:00,5.18174,5.18351,5.18104,5.18236,17000000.0
2009-12-23 21:49:00,5.18176,5.18263,5.18123,5.1816,8000000.0
2009-12-23 21:50:00,5.1821,5.18306,5.18169,5.18196,11000000.0
2009-12-23 21:51:00,5.18263,5.18452,5.18263,5.18356,13000000.0
2009-12-23 21:52:00,5.18305,5.18583,5.18305,5.18583,13000000.0
2009-12-23 21:53:00,5.18549,5.18585,5.1841,5.18559,14000000.0
2009-12-23 21:54:00,5.1843,5.18504,5.18378,5.18385,11000000.0
2009-12-23 21:55:00,5.18513,5.18594,5.18487,5.18517,17000000.0
2009-12-23 21:56:00,5.18475,5.18583,5.1843,5.18548,12000000.0
2009-12-23 21:57:00,5.18633,5.18675,5.18506,5.18589,16000000.0
2009-12-23 21:58:00,5.18606,5.18617,5.18418,5.18548,9000000.0
2009-12-23 21:59:00,5.18443,5.1871,5.18429,5.1871,18000000.0
2009-12-23 22:00:00,5.18686,5.18715,5.18546,5.18546,13000000.0
2009-12-23 22:01:00,5.18505,5.18691,5.18465,5.18465,11000000.0
2009-12-23 22:02:00,5.18596,5.18629,5.18495,5.18549,17000000.0
2009-12-23 22:03:00,5.18463,5.18585,5.18352,5.18352,23000000.0
2009-12-23 22:04:00,5.18436,5.18615,5.18436,5.18615,15000000.0
2009-12-23 22:05:00,5.18633,5.18661,5.18503,5.1859,14000000.0
2009-12-23 22:06:00,5.18595,5.18683,5.185,5.18666,15000000.0
2009-12-23 22:07:00,5.18742,5.18742,5.18585,5.18585,9000000.0
2009-12-23 22:08:00,5.18768,5.18816,5.18616,5.18709,18000000.0
2009-12-23 22:09:00,5.18697,5.18778,5.18667,5.18715,11000000.0
2009-12-23 22:10:00,5.18676,5.18844,5.18676,5.18844,7000000.0
2009-12-23 22:11:00,5.18747,5.18862,5.18726,5.18803,8000000.0
2009-12-23 22:12:00,5.18759,5.18894,5.18667,5.1876,16000000.0
2009-12-23 22:13:00,5.18922,5.19017,5.18765,5.18905,24000000.0
2009-12-23 22:14:00,5.18814,5.18992,5.18767,5.18778,9000000.0
2009-12-23 22:15:00,5.18836,5.18939,5.18836,5.18924,10000000.0
2009-12-23 22:16:00,5.18907,5.18934,5.18816,5.18885,13000000.0
2009-12-23 22:17:00,5.18757,5.18899,5.1874,5.18848,20000000.0
2009-12-23 22:18:00,5.18704,5.18836,5.18697,5.18809,11000000.0
2009-12-23 22:19:00,5.18797,5.18875,5.18743,5.18834,15000000.0
2009-12-23 22:20:00,5.18825,5.18899,5.18746,5.18888,16000000.0
2009-12-23 22:21:00,5.187,5.18787,5.1858,5.18661,12000000.0
2009-12-23 22:22:00,5.18827,5.18841,5.18518,5.18785,14000000.0
2009-12-23 22:23:00,5.18842,5.18842,5.18634,5.18689,11000000.0
2009-12-23 22:24:00,5.18692,5.18777,5.18587,5.18681,16000000.0
2009-12-23 22:25:00,5.18595,5.188,5.18595,5.1877,14000000.0
2009-12-23 22:26:00,5.18665,5.18819,5.18665,5.18751,10000000.0
2009-12-23 22:27:00,5.18651,5.18758,5.18651,5.18746,14000000.0
2009-12-23 22:28:00,5.1875,5.18831,5.18699,5.18738,12000000.0
2009-12-23 22:29:00,5.18721,5.18803,5.18644,5.18713,13000000.0
2009-12-23 22:30:00,5.18684,5.18885,5.18684,5.18782,8000000.0
2009-12-23 22:31:00,5.18802,5.18974,5.18802,5.18916,11000000.0
2009-12-23 22:32:00,5.18894,5.18929,5.18709,5.18837,20000000.0
2009-12-23 22:33:00,5.18947,5.18952,5.1879,5.1879,11000000.0
2009-12-23 22:34:00,5.18854,5.18903,5.18746,5.18867,10000000.0
2009-12-23 22:35:00,5.18853,5.18853,5.18697,5.18849,13000000.0
2009-12-23 22:36:00,5.1886,5.18917,5.18707,5.18723,9000000.0
2009-12-23 22:37:00,5.18764,5.18822,5.18666,5.18666,13000000.0
2009-12-23 22:38:00,5.18628,5.1863,5.186,5.18622,9000000.0
2009-12-23 22:39:00,5.18756,5.18809,5.18678,5.18782,12000000.0
2009-12-23 22:40:00,5.18847,5.18895,5.18739,5.18836,9000000.0
2009-12-23 22:41:00,5.18812,5.18916,5.18744,5.18786,14000000.0
2009-12-23 22:42:00,5.18902,5.18902,5.18763,5.18764,13000000.0
2009-12-23 22:43:00,5.18738,5.18922,5.18738,5.18794,12000000.0
2009-12-23 22:44:00,5.18852,5.1888,5.1873,5.18779,15000000.0
2009-12-23 22:45:00,5.18698,5.18881,5.18638,5.18849,13000000.0
2009-12-23 22:46:00,5.18834,5.18917,5.18765,5.18831,14000000.0
2009-12-23 22:47:00,5.1877,5.18854,5.1875,5.1884,15000000.0
2009-12-23 22:48:00,5.18685,5.18843,5.18685,5.18815,13000000.0
2009-12-23 22:49:00,5.18871,5.18871,5.18666,5.18666,13000000.0
2009-12-23 22:50:00,5.1881,5.18858,5.18721,5.18721,15000000.0
2009-12-23 22:51:00,5.18807,5.18864,5.18706,5.18721,14000000.0
2009-12-23 22:52:00,5.18805,5.18874,5.1871,5.18874,9000000.0
2009-12-23 22:53:00,5.18838,5.18858,5.18695,5.18834,15000000.0
2009-12-23 22:54:00,5.18714,5.18855,5.18714,5.18735,17000000.0
2009-12-23 22:55:00,5.18809,5.18949,5.18792,5.18832,16000000.0
2009-12-23 22:56:00,5.18814,5.1893,5.18791,5.18868,13000000.0
2009-12-23 22:57:00,5.188,5.18915,5.1876,5.18895,8000000.0
2009-12-23 22:58:00,5.18872,5.19003,5.18837,5.18954,8000000.0
2009-12-23 22:59:00,5.18982,5.19039,5.18903,5.18978,19000000.0
2009-12-23 23:00:00,5.19042,5.19044,5.18949,5.19044,10000000.0
2009-12-23 23:01:00,5.18952,5.1901,5.18893,5.18981,7000000.0
2009-12-23 23:02:00,5.18923,5.19003,5.1884,5.18965,15000000.0
2009-12-23 23:03:00,5.18768,5.18999,5.18768,5.18985,17000000.0
2009-12-23 23:04:00,5.18916,5.1904,5.18844,5.18908,19000000.0
2009-12-23 23:05:00,5.18849,5.1895,5.18776,5.18844,9000000.0
2009-12-23 23:06:00,5.1882,5.18904,5.18789,5.18904,12000000.0
2009-12-23 23:07:00,5.18765,5.18867,5.18709,5.18809,14000000.0
2009-12-23 23:08:00,5.18738,5.18846,5.18662,5.18759,16000000.0
2009-12-23 23:09:00,5.1877,5.18825,5.18675,5.18675,9000000.0
2009-12-23 23:10:00,5.18692,5.18805,5.18656,5.18782,12000000.0
2009-12-23 23:11:00,5.18811,5.18869,5.18679,5.18792,14000000.0
2009-12-23 23:12:00,5.18741,5.189,5.18741,5.189,7000000.0
2009-12-23 23:13:00,5.18911,5.18951,5.18792,5.18845,14000000.0
2009-12-23 23:14:00,5.18838,5.18933,5.18776,5.18835,19000000.0
2009-12-23 23:15:00,5.18823,5.18938,5.18804,5.1888,13000000.0
2009-12-23 23:16:00,5.1883,5.18981,5.18803,5.18816,15000000.0
2009-12-23 23:17:00,5.18977,5.18977,5.18846,5.18896,11000000.0
2009-12-23 23:18:00,5.18923,5.18987,5.18825,5.18964,12000000.0
2009-12-23 23:19:00,5.18916,5.19009,5.18841,5.18915,14000000.0
2009-12-23 23:20:00,5.18889,5.18928,5.18805,5.18909,19000000.0
2009-12-23 23:21:00,5.18839,5.18867,5.18743,5.18829,7000000.0
2009-12-23 23:22:00,5.18622,5.18861,5.18622,5.18777,15000000.0
2009-12-23 23:23:00,5.1875,5.18805,5.18676,5.18742,11000000.0
2009-12-23 23:24:00,5.18818,5.18918,5.18724,5.18918,14000000.0
2009-12-23 23:25:00,5.18926,5.18926,5.18817,5.18843,11000000.0
2009-12-23 23:26:00,5.18863,5.18926,5.18863,5.18926,14000000.0
2009-12-23 23:27:00,5.18852,5.1886,5.18793,5.18811,11000000.0
2009-12-23 23:28:00,5.18798,5.18848,5.18703,5.18703,12000000.0
2009-12-23 23:29:00,5.18801,5.18818,5.18681,5.18707,16000000.0
2009-12-23 23:30:00,5.18691,5.18805,5.18639,5.18805,20000000.0
2009-12-23 23:31:00,5.18815,5.18857,5.18711,5.18711,11000000.0
2009-12-23 23:32:00,5.18804,5.18942,5.18768,5.1886,16000000.0
2009-12-23 23:33:00,5.18806,5.18844,5.18738,5.18786,12000000.0
2009-12-23 23:34:00,5.18784,5.18785,5.1862,5.18701,13000000.0
2009-12-23 23:35:00,5.18662,5.18802,5.18636,5.18728,9000000.0
2009-12-23 23:36:00,5.18695,5.18736,5.18642,5.18683,9000000.0
2009-12-23 23:37:00,5.18725,5.18749,5.1865,5.1869,14000000.0
2009-12-23 23:38:00,5.18745,5.18745,5.18589,5.18589,13000000.0
2009-12-23 23:39:00,5.18654,5.18696,5.18551,5.18623,17000000.0
2009-12-23 23:40:00,5.1863,5.18695,5.18507,5.18507,12000000.0
2009-12-23 23:41:00,5.18517,5.18695,5.18505,5.18683,17000000.0
2009-12-23 23:42:00,5.18587,5.18685,5.18548,5.18631,22000000.0
2009-12-23 23:43:00,5.18498,5.1863,5.18487,5.18579,15000000.0
2009-12-23 23:44:00,5.18545,5.18645,5.18492,5.18571,14000000.0
2009-12-23 23:45:00,5.18722,5.18722,5.18529,5.18587,20000000.0
2009-12-23 23:46:00,5.18638,5.18638,5.18489,5.18541,14000000.0
2009-12-23 23:47:00,5.1864,5.18672,5.18536,5.18591,10000000.0
2009-12-23 23:48:00,5.1857,5.18678,5.18499,5.18628,18000000.0
2009-12-23 23:49:00,5.18579,5.18682,5.1851,5.18585,14000000.0
2009-12-23 23:50:00,5.18665,5.18665,5.18645,5.18665,13000000.0
2009-12-23 23:51:00,5.18645,5.18665,5.18645,5.18645,8000000.0
2009-12-23 23:52:00,5.18581,5.18629,5.1851,5.18513,16000000.0
2009-12-23 23:53:00,5.186,5.186,5.18513,5.1858,18000000.0
2009-12-23 23:54:00,5.18621,5.18734,5.18589,5.18645,12000000.0
2009-12-23 23:55:00,5.18595,5.18713,5.18569,5.18661,19000000.0
2009-12-23 23:56:00,5.18622,5.18702,5.18529,5.18645,14000000.0
2009-12-23 23:57:00,5.18713,5.18727,5.18633,5.18655,16000000.0
2009-12-23 23:58:00,5.18614,5.18676,5.18541,5.18619,13000000.0
2009-12-23 23:59:00,5.18562,5.18668,5.18425,5.18584,14000000.0
2009-12-24 00:00:00,5.18606,5.18673,5.18481,5.18574,17000000.0
2009-12-24 00:01:00,5.1863,5.18674,5.18507,5.18674,12000000.0
2009-12-24 00:02:00,5.18616,5.18743,5.18529,5.18643,15000000.0
2009-12-24 00:03:00,5.18651,5.18688,5.18636,5.18688,14000000.0
2009-12-24 00:04:00,5.18698,5.18705,5.18685,5.18685,12000000.0
2009-12-24 00:05:00,5.18621,5.18781,5.18618,5.1871,12000000.0
2009-12-24 00:06:00,5.18668,5.18794,5.18668,5.18728,12000000.0
2009-12-24 00:07:00,5.18801,5.18841,5.18656,5.18841,11000000.0
2009-12-24 00:08:00,5.18826,5.18826,5.18678,5.18766,15000000.0
2009-12-24 00:09:00,5.18848,5.18874,5.18766,5.18812,12000000.0
2009-12-24 00:10:00,5.18849,5.18926,5.18757,5.189,19000000.0
2009-12-24 00:11:00,5.18864,5.18864,5.18771,5.18793,8000000.0
2009-12-24 00:12:00,5.18936,5.18957,5.18813,5.18842,9000000.0
2009-12-24 00:13:00,5.18816,5.1893,5.1877,5.1893,13000000.0
2009-12-24 00:14:00,5.18845,5.18988,5.18787,5.18988,14000000.0
2009-12-24 00:15:00,5.1894,5.1894,5.18816,5.1885,12000000.0
2009-12-24 00:16:00,5.18745,5.18869,5.18701,5.18819,12000000.0
2009-12-24 00:17:00,5.18845,5.18936,5.18806,5.18861,10000000.0
2009-12-24 00:18:00,5.18904,5.18952,5.18786,5.18883,19000000.0
2009-12-24 00:19:00,5.19012,5.1905,5.18906,5.1903,12000000.0
2009-12-24 00:20:00,5.18949,5.18975,5.18895,5.18961,11000000.0
2009-12-24 00:21:00,5.18934,5.19008,5.18867,5.18939,14000000.0
2009-12-24 00:22:00,5.1895,5.19047,5.18893,5.18966,13000000.0
2009-12-24 00:23:00,5.18952,5.19024,5.18892,5.18977,13000000.0
2009-12-24 00:24:00,5.18939,5.19018,5.18903,5.18983,9000000.0
2009-12-24 00:25:00,5.18932,5.19013,5.18844,5.18935,13000000.0
2009-12-24 00:26:00,5.18986,5.19019,5.18958,5.18958,14000000.0
2009-12-24 00:27:00,5.19035,5.19035,5.19015,5.19035,15000000.0
2009-12-24 00:28:00,5.18979,5.19011,5.1896,5.18988,7000000.0
2009-12-24 00:29:00,5.18901,5.19,5.18897,5.18959,17000000.0
2009-12-24 00:30:00,5.18977,5.19039,5.18977,5.19016,9000000.0
2009-12-24 00:31:00,5.19004,5.19123,5.18974,5.19072,13000000.0
2009-12-24 00:32:00,5.18975,5.19074,5.18947,5.19044,8000000.0
2009-12-24 00:33:00,5.19024,5.19106,5.18942,5.19068,19000000.0
2009-12-24 00:34:00,5.18987,5.19014,5.18986,5.19011,15000000.0
2009-12-24 00:35:00,5.18959,5.19117,5.18947,5.19059,12000000.0
2009-12-24 00:36:00,5.18967,5.19045,5.18923,5.19005,15000000.0
2009-12-24 00:37:00,5.19027,5.19073,5.18932,5.18932,15000000.0
2009-12-24 00:38:00,5.19012,5.19136,5.18964,5.19098,18000000.0
2009-12-24 00:39:00,5.19113,5.19116,5.18909,5.19006,20000000.0
2009-12-24 00:40:00,5.18906,5.18968,5.18906,5.18968,10000000.0
2009-12-24 00:41:00,5.18973,5.19024,5.18919,5.18956,9000000.0
2009-12-24 00:42:00,5.18972,5.19008,5.18891,5.19001,16000000.0
2009-12-24 00:43:00,5.18962,5.19017,5.18962,5.19,16000000.0
2009-12-24 00:44:00,5.19005,5.19025,5.19005,5.19005,10000000.0
2009-12-24 00:45:00,5.19031,5.19031,5.18998,5.19003,16000000.0
2009-12-24 00:46:00,5.19036,5.19061,5.18919,5.18919,12000000.0
2009-12-24 00:47:00,5.19,5.19012,5.18967,5.19012,8000000.0
2009-12-24 00:48:00,5.18965,5.18985,5.18965,5.18965,16000000.0
2009-12-24 00:49:00,5.19001,5.19001,5.18969,5.18993,11000000.0
2009-12-24 00:50:00,5.19082,5.19082,5.19055,5.19055,9000000.0
2009-12-24 00:51:00,5.19012,5.19053,5.18945,5.18945,9000000.0
2009-12-24 00:52:00,5.19006,5.19048,5.18901,5.19014,18000000.0
2009-12-24 00:53:00,5.18968,5.18998,5.18881,5.18938,12000000.0
2009-12-24 00:54:00,5.18913,5.18937,5.18906,5.18921,12000000.0
2009-12-24 00:55:00,5.18909,5.1892,5.18838,5.18895,11000000.0
2009-12-24 00:56:00,5.18949,5.18949,5.1886,5.1887,14000000.0
2009-12-24 00:57:00,5.18771,5.18925,5.18771,5.18925,15000000.0
2009-12-24 00:58:00,5.18872,5.18924,5.18787,5.18855,9000000.0
2009-12-24 00:59:00,5.18863,5.18867,5.18836,5.18843,17000000.0
2009-12-24 01:00:00,5.18842,5.18898,5.18801,5.18871,12000000.0
2009-12-24 01:01:00,5.18743,5.18824,5.18743,5.18824,15000000.0
2009-12-24 01:02:00,5.18935,5.18935,5.18915,5.18928,10000000.0
2009-12-24 01:03:00,5.1892,5.1892,5.18759,5.1879,13000000.0
2009-12-24 01:04:00,5.18832,5.18879,5.18726,5.18726,13000000.0
2009-12-24 01:05:00,5.18799,5.18862,5.18717,5.18748,13000000.0
2009-12-24 01:06:00,5.18721,5.18835,5.18657,5.18719,12000000.0
2009-12-24 01:07:00,5.18675,5.18798,5.18675,5.18769,13000000.0
2009-12-24 01:08:00,5.18799,5.18799,5.18687,5.18794,15000000.0
2009-12-24 01:09:00,5.18814,5.18814,5.18749,5.18785,17000000.0
2009-12-24 01:10:00,5.18722,5.18773,5.18623,5.18773,10000000.0
2009-12-24 01:11:00,5.18686,5.18734,5.18625,5.18629,11000000.0
2009-12-24 01:12:00,5.18717,5.1877,5.18637,5.1877,10000000.0
2009-12-24 01:13:00,5.18774,5.18774,5.18609,5.18609,11000000.0
2009-12-24 01:14:00,5.18664,5.18692,5.18574,5.18574,13000000.0
2009-12-24 01:15:00,5.18716,5.18743,5.18709,5.18722,9000000.0
2009-12-24 01:16:00,5.18695,5.18732,5.1857,5.18641,12000000.0
2009-12-24 01:17:00,5.18647,5.1869,5.18602,5.18602,11000000.0
2009-12-24 01:18:00,5.18685,5.18711,5.18587,5.18633,12000000.0
2009-12-24 01:19:00,5.18678,5.18735,5.18595,5.18704,19000000.0
2009-12-24 01:20:00,5.18779,5.18779,5.18634,5.1877,11000000.0
2009-12-24 01:21:00,5.18785,5.18805,5.18785,5.18785,12000000.0
2009-12-24 01:22:00,5.18718,5.18753,5.18677,5.18717,9000000.0
2009-12-24 01:23:00,5.18685,5.18722,5.18594,5.18716,13000000.0
2009-12-24 01:24:00,5.18718,5.18718,5.18572,5.18636,14000000.0
2009-12-24 01:25:00,5.18646,5.18731,5.18646,5.18653,11000000.0
2009-12-24 01:26:00,5.18737,5.18737,5.18669,5.18711,10000000.0
2009-12-24 01:27:00,5.18617,5.18693,5.18537,5.18636,17000000.0
2009-12-24 01:28:00,5.18701,5.18702,5.18542,5.18621,13000000.0
2009-12-24 01:29:00,5.18619,5.18667,5.1857,5.18661,19000000.0
2009-12-24 01:30:00,5.18611,5.18649,5.18543,5.1861,15000000.0
2009-12-24 01:31:00,5.18656,5.18668,5.18545,5.18603,15000000.0
2009-12-24 01:32:00,5.18658,5.18693,5.18569,5.18663,12000000.0
2009-12-24 01:33:00,5.18778,5.18778,5.18584,5.18584,8000000.0
2009-12-24 01:34:00,5.18649,5.18749,5.1861,5.18711,18000000.0
2009-12-24 01:35:00,5.18669,5.18773,5.18613,5.18657,12000000.0
2009-12-24 01:36:00,5.18596,5.18681,5.18541,5.18601,16000000.0
2009-12-24 01:37:00,5.18676,5.18704,5.18551,5.18682,15000000.0
2009-12-24 01:38:00,5.18691,5.18723,5.18587,5.18671,18000000.0
2009-12-24 01:39:00,5.18775,5.18775,5.18627,5.18683,10000000.0
2009-12-24 01:40:00,5.18629,5.18757,5.18553,5.18553,11000000.0
2009-12-24 01:41:00,5.18663,5.18739,5.18619,5.18682,16000000.0
2009-12-24 01:42:00,5.18755,5.18755,5.18637,5.18653,14000000.0
2009-12-24 01:43:00,5.18758,5.18787,5.18611,5.18625,16000000.0
2009-12-24 01:44:00,5.18697,5.18787,5.18669,5.18737,15000000.0
2009-12-24 01:45:00,5.18708,5.1879,5.18616,5.18616,16000000.0
2009-12-24 01:46:00,5.18556,5.18556,5.18536,5.18536,9000000.0
2009-12-24 01:47:00,5.1865,5.18735,5.18601,5.18673,17000000.0
2009-12-24 01:48:00,5.18656,5.1869,5.18561,5.1869,16000000.0
2009-12-24 01:49:00,5.18708,5.18708,5.18567,5.18567,10000000.0
2009-12-24 01:50:00,5.18717,5.18733,5.18581,5.18581,11000000.0
2009-12-24 01:51:00,5.18656,5.18716,5.18551,5.18603,12000000.0
2009-12-24 01:52:00,5.18682,5.18732,5.18625,5.18625,12000000.0
2009-12-24 01:53:00,5.18783,5.18783,5.18654,5.18678,18000000.0
2009-12-24 01:54:00,5.18774,5.18819,5.18632,5.18796,14000000.0
2009-12-24 01:55:00,5.18824,5.18859,5.18686,5.18757,18000000.0
2009-12-24 01:56:00,5.18787,5.18795,5.18775,5.18795,8000000.0
2009-12-24 01:57:00,5.18759,5.18798,5.18624,5.18641,13000000.0
2009-12-24 01:58:00,5.18533,5.18662,5.18533,5.18662,11000000.0
2009-12-24 01:59:00,5.1861,5.18657,5.18551,5.18657,11000000.0
2009-12-24 02:00:00,5.1866,5.1867,5.18646,5.18666,16000000.0
2009-12-24 02:01:00,5.18721,5.18758,5.18573,5.18602,21000000.0
2009-12-24 02:02:00,5.18625,5.18737,5.1859,5.18637,10000000.0
2009-12-24 02:03:00,5.18757,5.18757,5.18606,5.18635,8000000.0
2009-12-24 02:04:00,5.18657,5.18728,5.18574,5.1865,14000000.0
2009-12-24 02:05:00,5.18642,5.18705,5.18618,5.18657,14000000.0
2009-12-24 02:06:00,5.18497,5.18625,5.18495,5.18558,15000000.0
2009-12-24 02:07:00,5.18618,5.18692,5.18548,5.18692,10000000.0
2009-12-24 02:08:00,5.18693,5.18693,5.18496,5.1855,16000000.0
2009-12-24 02:09:00,5.18632,5.18681,5.18467,5.18634,18000000.0
2009-12-24 02:10:00,5.18577,5.18712,5.18577,5.18584,16000000.0
2009-12-24 02:11:00,5.18708,5.18708,5.18567,5.18567,14000000.0
2009-12-24 02:12:00,5.18515,5.18606,5.1843,5.18499,10000000.0
2009-12-24 02:13:00,5.18515,5.18515,5.18369,5.18507,15000000.0
2009-12-24 02:14:00,5.18537,5.18572,5.18419,5.18538,19000000.0
2009-12-24 02:15:00,5.18369,5.18592,5.18369,5.18489,12000000.0
2009-12-24 02:16:00,5.18392,5.18557,5.18385,5.1846,18000000.0
2009-12-24 02:17:00,5.18406,5.18506,5.18334,5.18334,14000000.0
2009-12-24 02:18:00,5.18332,5.18525,5.18332,5.18348,12000000.0
2009-12-24 02:19:00,5.18541,5.18541,5.18375,5.18375,14000000.0
2009-12-24 02:20:00,5.18432,5.18545,5.18371,5.18545,13000000.0
2009-12-24 02:21:00,5.18482,5.18516,5.18374,5.18462,15000000.0
2009-12-24 02:22:00,5.18451,5.18519,5.18355,5.18394,13000000.0
2009-12-24 02:23:00,5.18346,5.18505,5.18346,5.18398,16000000.0
2009-12-24 02:24:00,5.18461,5.1852,5.18402,5.18512,17000000.0
2009-12-24 02:25:00,5.18493,5.18512,5.18389,5.1845,10000000.0
2009-12-24 02:26:00,5.18484,5.18553,5.18351,5.18351,13000000.0
2009-12-24 02:27:00,5.1857,5.18583,5.18435,5.18472,7000000.0
2009-12-24 02:28:00,5.18363,5.18522,5.18363,5.1837,9000000.0
2009-12-24 02:29:00,5.18486,5.18601,5.1843,5.18539,20000000.0
2009-12-24 02:30:00,5.18464,5.1855,5.18405,5.18405,11000000.0
2009-12-24 02:31:00,5.18483,5.18505,5.18481,5.18485,9000000.0
2009-12-24 02:32:00,5.18467,5.18542,5.18345,5.18463,13000000.0
2009-12-24 02:33:00,5.18534,5.18548,5.1842,5.18489,14000000.0
2009-12-24 02:34:00,5.1838,5.18504,5.1838,5.18504,17000000.0
2009-12-24 02:35:00,5.18403,5.18549,5.18403,5.1853,15000000.0
2009-12-24 02:36:00,5.18494,5.18594,5.18463,5.18517,14000000.0
2009-12-24 02:37:00,5.18474,5.18547,5.18403,5.18483,13000000.0
2009-12-24 02:38:00,5.18599,5.18599,5.18394,5.18493,14000000.0
2009-12-24 02:39:00,5.18502,5.18564,5.18455,5.18564,15000000.0
2009-12-24 02:40:00,5.18496,5.18537,5.18426,5.18532,12000000.0
2009-12-24 02:41:00,5.18548,5.18622,5.18443,5.18524,13000000.0
2009-12-24 02:42:00,5.18654,5.18654,5.18491,5.18601,16000000.0
2009-12-24 02:43:00,5.1853,5.186,5.18427,5.18594,18000000.0
2009-12-24 02:44:00,5.18569,5.18617,5.18486,5.18607,10000000.0
2009-12-24 02:45:00,5.18575,5.18598,5.18455,5.18544,14000000.0
2009-12-24 02:46:00,5.1845,5.18514,5.18403,5.18403,18000000.0
2009-12-24 02:47:00,5.18457,5.18621,5.18457,5.18588,17000000.0
2009-12-24 02:48:00,5.18547,5.18665,5.18533,5.18661,7000000.0
2009-12-24 02:49:00,5.18571,5.18673,5.18499,5.18581,13000000.0
2009-12-24 02:50:00,5.18572,5.18647,5.18503,5.18592,14000000.0
2009-12-24 02:51:00,5.18546,5.18658,5.18542,5.18548,15000000.0
2009-12-24 02:52:00,5.18641,5.18641,5.18491,5.18562,15000000.0
2009-12-24 02:53:00,5.1854,5.18588,5.18464,5.18464,9000000.0
2009-12-24 02:54:00,5.18625,5.1866,5.18479,5.18625,13000000.0
2009-12-24 02:55:00,5.18534,5.18736,5.18534,5.18659,11000000.0
2009-12-24 02:56:00,5.18574,5.18695,5.18473,5.18473,18000000.0
2009-12-24 02:57:00,5.18588,5.18681,5.1855,5.18551,13000000.0
2009-12-24 02:58:00,5.18666,5.18707,5.18525,5.18525,9000000.0
2009-12-24 02:59:00,5.1857,5.18708,5.1857,5.1864,14000000.0
2009-12-24 03:00:00,5.18574,5.18677,5.18567,5.18628,11000000.0
2009-12-24 03:01:00,5.18604,5.18759,5.18603,5.18705,11000000.0
2009-12-24 03:02:00,5.18633,5.18785,5.18614,5.18785,11000000.0
2009-12-24 03:03:00,5.18843,5.18843,5.18692,5.1881,23000000.0
2009-12-24 03:04:00,5.1878,5.18823,5.18691,5.18691,11000000.0
2009-12-24 03:05:00,5.18755,5.18874,5.18698,5.18768,17000000.0
2009-12-24 03:06:00,5.18705,5.18846,5.18705,5.18762,9000000.0
2009-12-24 03:07:00,5.18694,5.18782,5.18645,5.18645,15000000.0
2009-12-24 03:08:00,5.18766,5.18779,5.18675,5.18723,12000000.0
2009-12-24 03:09:00,5.18642,5.18779,5.18607,5.18673,15000000.0
2009-12-24 03:10:00,5.18803,5.18803,5.18609,5.1871,19000000.0
2009-12-24 03:11:00,5.18776,5.18776,5.18579,5.18733,15000000.0
2009-12-24 03:12:00,5.18703,5.18722,5.18517,5.18517,18000000.0
2009-12-24 03:13:00,5.18666,5.18685,5.18551,5.18608,18000000.0
2009-12-24 03:14:00,5.18622,5.18676,5.18563,5.18676,10000000.0
2009-12-24 03:15:00,5.18515,5.18681,5.18515,5.18681,7000000.0
2009-12-24 03:16:00,5.18547,5.18648,5.18526,5.18526,8000000.0
2009-12-24 03:17:00,5.18694,5.18694,5.18558,5.18606,10000000.0
2009-12-24 03:18:00,5.18645,5.18645,5.18464,5.18521,15000000.0
2009-12-24 03:19:00,5.18368,5.18551,5.18363,5.18405,10000000.0
2009-12-24 03:20:00,5.18347,5.18501,5.18317,5.18317,16000000.0
2009-12-24 03:21:00,5.18279,5.18422,5.18279,5.18408,11000000.0
2009-12-24 03:22:00,5.18411,5.1843,5.18292,5.18321,10000000.0
2009-12-24 03:23:00,5.18339,5.18408,5.18205,5.18205,12000000.0
2009-12-24 03:24:00,5.18371,5.18476,5.18279,5.18434,13000000.0
2009-12-24 03:25:00,5.18383,5.18481,5.18334,5.18334,11000000.0
2009-12-24 03:26:00,5.18428,5.18447,5.18331,5.18447,13000000.0
2009-12-24 03:27:00,5.18455,5.18475,5.18324,5.1844,14000000.0
2009-12-24 03:28:00,5.18281,5.18443,5.18281,5.1836,18000000.0
2009-12-24 03:29:00,5.18408,5.1846,5.18273,5.18373,15000000.0
2009-12-24 03:30:00,5.18348,5.18409,5.18297,5.18297,10000000.0
2009-12-24 03:31:00,5.1835,5.18437,5.18343,5.18379,13000000.0
2009-12-24 03:32:00,5.18415,5.1843,5.18239,5.18359,16000000.0
2009-12-24 03:33:00,5.1832,5.18394,5.18294,5.18355,13000000.0
2009-12-24 03:34:00,5.18363,5.18435,5.18324,5.18408,16000000.0
2009-12-24 03:35:00,5.18284,5.18394,5.18284,5.18354,10000000.0
2009-12-24 03:36:00,5.18412,5.18412,5.18288,5.18377,11000000.0
2009-12-24 03:37:00,5.18279,5.18456,5.18279,5.18446,13000000.0
2009-12-24 03:38:00,5.18317,5.18467,5.18317,5.18356,13000000.0
2009-12-24 03:39:00,5.18372,5.1854,5.18308,5.18352,13000000.0
2009-12-24 03:40:00,5.18445,5.18524,5.18305,5.18524,12000000.0
2009-12-24 03:41:00,5.18378,5.18564,5.18324,5.18435,16000000.0
2009-12-24 03:42:00,5.18427,5.18508,5.18356,5.18356,21000000.0
2009-12-24 03:43:00,5.18401,5.18479,5.18296,5.18436,18000000.0
2009-12-24 03:44:00,5.18384,5.18478,5.18316,5.18316,15000000.0
2009-12-24 03:45:00,5.18436,5.18441,5.18324,5.18386,9000000.0
2009-12-24 03:46:00,5.18332,5.18377,5.18251,5.18322,8000000.0
2009-12-24 03:47:00,5.1838,5.18431,5.1824,5.1824,11000000.0
2009-12-24 03:48:00,5.18377,5.18413,5.18213,5.18367,9000000.0
2009-12-24 03:49:00,5.18349,5.18423,5.18279,5.1838,16000000.0
2009-12-24 03:50:00,5.18232,5.18468,5.18232,5.1833,19000000.0
2009-12-24 03:51:00,5.18308,5.18413,5.18269,5.18269,9000000.0
2009-12-24 03:52:00,5.18374,5.18379,5.18258,5.18337,19000000.0
2009-12-24 03:53:00,5.18236,5.18361,5.18231,5.18331,10000000.0
2009-12-24 03:54:00,5.18414,5.18419,5.18239,5.18328,17000000.0
2009-12-24 03:55:00,5.1829,5.1838,5.18244,5.18322,16000000.0
2009-12-24 03:56:00,5.18247,5.18289,5.1816,5.1816,7000000.0
2009-12-24 03:57:00,5.18184,5.18298,5.18163,5.18177,11000000.0
2009-12-24 03:58:00,5.18272,5.18332,5.18175,5.18175,12000000.0
2009-12-24 03:59:00,5.18176,5.18389,5.18176,5.18235,17000000.0
2009-12-24 04:00:00,5.18353,5.18361,5.18254,5.18306,12000000.0
2009-12-24 04:01:00,5.1837,5.18376,5.18242,5.18313,16000000.0
2009-12-24 04:02:00,5.18389,5.18463,5.18251,5.18376,14000000.0
2009-12-24 04:03:00,5.18357,5.18408,5.18257,5.18257,12000000.0
2009-12-24 04:04:00,5.18327,5.18422,5.18267,5.18399,16000000.0
2009-12-24 04:05:00,5.18309,5.18438,5.18309,5.18368,13000000.0
2009-12-24 04:06:00,5.18225,5.18398,5.18218,5.18307,16000000.0
2009-12-24 04:07:00,5.18347,5.18434,5.18268,5.18434,13000000.0
2009-12-24 04:08:00,5.18281,5.18384,5.18281,5.18382,14000000.0
2009-12-24 04:09:00,5.18309,5.18395,5.18282,5.18365,10000000.0
2009-12-24 04:10:00,5.18291,5.18398,5.18223,5.18223,12000000.0
2009-12-24 04:11:00,5.18232,5.18397,5.18232,5.18308,14000000.0
2009-12-24 04:12:00,5.18385,5.18385,5.18213,5.18325,19000000.0
2009-12-24 04:13:00,5.18235,5.18354,5.18134,5.18233,20000000.0
2009-12-24 04:14:00,5.18243,5.18265,5.18118,5.18118,12000000.0
2009-12-24 04:15:00,5.18179,5.18179,5.18086,5.18112,8000000.0
2009-12-24 04:16:00,5.18087,5.18117,5.18034,5.18052,13000000.0
2009-12-24 04:17:00,5.18022,5.1816,5.18022,5.18082,15000000.0
2009-12-24 04:18:00,5.18188,5.18247,5.18066,5.18066,9000000.0
2009-12-24 04:19:00,5.1813,5.18223,5.18111,5.18128,12000000.0
2009-12-24 04:20:00,5.18138,5.1821,5.18103,5.18193,9000000.0
2009-12-24 04:21:00,5.18195,5.1821,5.18098,5.18106,17000000.0
2009-12-24 04:22:00,5.18197,5.18211,5.18029,5.18029,14000000.0
2009-12-24 04:23:00,5.18224,5.18224,5.181,5.18161,10000000.0
2009-12-24 04:24:00,5.18151,5.18209,5.18011,5.18011,12000000.0
2009-12-24 04:25:00,5.18044,5.18108,5.17998,5.18021,10000000.0
2009-12-24 04:26:00,5.17962,5.18077,5.17946,5.18025,7000000.0
2009-12-24 04:27:00,5.18002,5.18012,5.1787,5.1787,15000000.0
2009-12-24 04:28:00,5.18062,5.18071,5.17904,5.1793,7000000.0
2009-12-24 04:29:00,5.18011,5.18042,5.17911,5.17961,14000000.0
2009-12-24 04:30:00,5.17919,5.18057,5.17886,5.17886,11000000.0
2009-12-24 04:31:00,5.17964,5.18041,5.17948,5.18016,15000000.0
2009-12-24 04:32:00,5.1795,5.18096,5.17916,5.17952,17000000.0
2009-12-24 04:33:00,5.18039,5.18039,5.17918,5.17918,14000000.0
2009-12-24 04:34:00,5.17889,5.18028,5.17875,5.17875,9000000.0
2009-12-24 04:35:00,5.17962,5.18007,5.17915,5.17919,12000000.0
2009-12-24 04:36:00,5.18004,5.18068,5.17866,5.17866,12000000.0
2009-12-24 04:37:00,5.17981,5.18064,5.17958,5.18003,12000000.0
2009-12-24 04:38:00,5.17958,5.18057,5.17945,5.18047,11000000.0
2009-12-24 04:39:00,5.18088,5.18088,5.17855,5.1796,17000000.0
2009-12-24 04:40:00,5.17867,5.18073,5.17867,5.17915,9000000.0
2009-12-24 04:41:00,5.17848,5.1803,5.17848,5.18009,10000000.0
2009-12-24 04:42:00,5.18055,5.18085,5.17942,5.18077,8000000.0
2009-12-24 04:43:00,5.17941,5.18146,5.17941,5.17971,18000000.0
2009-12-24 04:44:00,5.18062,5.18086,5.17977,5.18041,9000000.0
2009-12-24 04:45:00,5.18014,5.18114,5.17951,5.18026,9000000.0
2009-12-24 04:46:00,5.18057,5.18094,5.17893,5.17893,16000000.0
2009-12-24 04:47:00,5.18049,5.18072,5.17943,5.17943,12000000.0
2009-12-24 04:48:00,5.17957,5.18037,5.17907,5.17976,10000000.0
2009-12-24 04:49:00,5.18008,5.18008,5.17817,5.17916,16000000.0
2009-12-24 04:50:00,5.17738,5.17896,5.17738,5.17889,16000000.0
2009-12-24 04:51:00,5.17896,5.17966,5.17885,5.17885,20000000.0
2009-12-24 04:52:00,5.17875,5.17968,5.17813,5.17968,13000000.0
2009-12-24 04:53:00,5.17881,5.18014,5.17842,5.17906,11000000.0
2009-12-24 04:54:00,5.1798,5.18103,5.17936,5.18046,11000000.0
2009-12-24 04:55:00,5.18116,5.18116,5.17942,5.1804,12000000.0
2009-12-24 04:56:00,5.18109,5.18146,5.18032,5.18113,16000000.0
2009-12-24 04:57:00,5.18042,5.18182,5.18014,5.18169,7000000.0
2009-12-24 04:58:00,5.181,5.18174,5.18078,5.1814,13000000.0
2009-12-24 04:59:00,5.18091,5.18168,5.18004,5.18039,17000000.0
2009-12-24 05:00:00,5.18025,5.1814,5.1801,5.18127,10000000.0
2009-12-24 05:01:00,5.18126,5.18199,5.18016,5.18199,13000000.0
2009-12-24 05:02:00,5.18215,5.18269,5.18069,5.18221,18000000.0
2009-12-24 05:03:00,5.18124,5.1826,5.18068,5.18068,9000000.0
2009-12-24 05:04:00,5.18162,5.1819,5.18054,5.18153,12000000.0
2009-12-24 05:05:00,5.18243,5.18243,5.18037,5.18075,10000000.0
2009-12-24 05:06:00,5.18139,5.18214,5.18027,5.1812,20000000.0
2009-12-24 05:07:00,5.18103,5.18173,5.18053,5.18127,10000000.0
2009-12-24 05:08:00,5.18094,5.18226,5.18013,5.18065,17000000.0
2009-12-24 05:09:00,5.1802,5.18195,5.1802,5.1808,15000000.0
2009-12-24 05:10:00,5.18182,5.18188,5.18075,5.18132,10000000.0
2009-12-24 05:11:00,5.18131,5.18215,5.18055,5.1811,16000000.0
2009-12-24 05:12:00,5.18134,5.18167,5.18048,5.18076,7000000.0
2009-12-24 05:13:00,5.18147,5.18147,5.18018,5.18018,12000000.0
2009-12-24 05:14:00,5.18058,5.18198,5.18007,5.18107,14000000.0
2009-12-24 05:15:00,5.18116,5.18157,5.1806,5.18065,16000000.0
2009-12-24 05:16:00,5.18113,5.18155,5.18,5.18,15000000.0
2009-12-24 05:17:00,5.18101,5.18124,5.18005,5.18112,10000000.0
2009-12-24 05:18:00,5.18178,5.18178,5.18108,5.18112,13000000.0
2009-12-24 05:19:00,5.18098,5.18152,5.18009,5.18127,13000000.0
2009-12-24 05:20:00,5.18073,5.18172,5.18042,5.18045,20000000.0
2009-12-24 05:21:00,5.18044,5.1814,5.18012,5.18012,9000000.0
2009-12-24 05:22:00,5.18099,5.18131,5.17984,5.18131,17000000.0
2009-12-24 05:23:00,5.18044,5.18144,5.17954,5.18063,14000000.0
2009-12-24 05:24:00,5.18116,5.18116,5.18007,5.18057,19000000.0
2009-12-24 05:25:00,5.18036,5.18057,5.17998,5.18004,13000000.0
2009-12-24 05:26:00,5.18002,5.18113,5.18002,5.18059,13000000.0
2009-12-24 05:27:00,5.18031,5.18096,5.17974,5.17974,13000000.0
2009-12-24 05:28:00,5.18029,5.18078,5.17991,5.18078,10000000.0
2009-12-24 05:29:00,5.18058,5.18105,5.17967,5.17971,17000000.0
2009-12-24 05:30:00,5.18067,5.18128,5.17963,5.18115,21000000.0
2009-12-24 05:31:00,5.17966,5.18088,5.17966,5.18034,13000000.0
2009-12-24 05:32:00,5.18011,5.181,5.17986,5.18083,16000000.0
2009-12-24 05:33:00,5.1807,5.1807,5.17916,5.17916,13000000.0
2009-12-24 05:34:00,5.17994,5.18084,5.17952,5.18066,13000000.0
2009-12-24 05:35:00,5.17995,5.18114,5.17995,5.18114,14000000.0
2009-12-24 05:36:00,5.18095,5.18208,5.18061,5.18104,18000000.0
2009-12-24 05:37:00,5.18116,5.18198,5.18035,5.18054,12000000.0
2009-12-24 05:38:00,5.18115,5.18243,5.18018,5.18226,13000000.0
2009-12-24 05:39:00,5.18217,5.18217,5.18104,5.182,21000000.0
2009-12-24 05:40:00,5.18122,5.18346,5.18122,5.18253,14000000.0
2009-12-24 05:41:00,5.18236,5.18336,5.18205,5.18292,13000000.0
2009-12-24 05:42:00,5.18255,5.18418,5.18238,5.18418,8000000.0
2009-12-24 05:43:00,5.18309,5.18454,5.18277,5.18328,13000000.0
2009-12-24 05:44:00,5.18291,5.18444,5.18255,5.18376,13000000.0
2009-12-24 05:45:00,5.18312,5.18414,5.18282,5.18348,24000000.0
2009-12-24 05:46:00,5.18391,5.184,5.1825,5.18357,14000000.0
2009-12-24 05:47:00,5.18419,5.18422,5.18311,5.18388,11000000.0
2009-12-24 05:48:00,5.1843,5.18444,5.18264,5.18333,18000000.0
2009-12-24 05:49:00,5.18322,5.18376,5.18264,5.18313,10000000.0
2009-12-24 05:50:00,5.18352,5.1844,5.18314,5.18405,10000000.0
2009-12-24 05:51:00,5.18455,5.18559,5.18381,5.18506,11000000.0
2009-12-24 05:52:00,5.18479,5.1857,5.18398,5.18553,19000000.0
2009-12-24 05:53:00,5.18494,5.18559,5.18409,5.18494,15000000.0
2009-12-24 05:54:00,5.18562,5.18562,5.18444,5.18444,7000000.0
2009-12-24 05:55:00,5.185,5.18599,5.1843,5.18578,12000000.0
2009-12-24 05:56:00,5.18481,5.18598,5.18452,5.18535,16000000.0
2009-12-24 05:57:00,5.1854,5.1854,5.18376,5.18376,11000000.0
2009-12-24 05:58:00,5.18488,5.18637,5.18446,5.18541,22000000.0
2009-12-24 05:59:00,5.18426,5.18524,5.18379,5.18506,9000000.0
2009-12-24 06:00:00,5.18559,5.18576,5.18385,5.18479,17000000.0
2009-12-24 06:01:00,5.18487,5.18536,5.18385,5.18479,18000000.0
2009-12-24 06:02:00,5.1848,5.18499,5.18385,5.18385,18000000.0
2009-12-24 06:03:00,5.18501,5.18588,5.18432,5.18474,16000000.0
2009-12-24 06:04:00,5.18512,5.18623,5.18475,5.18612,8000000.0
2009-12-24 06:05:00,5.18594,5.18629,5.18552,5.18624,10000000.0
2009-12-24 06:06:00,5.18487,5.1866,5.18487,5.18597,27000000.0
2009-12-24 06:07:00,5.18647,5.18647,5.18512,5.18547,17000000.0
2009-12-24 06:08:00,5.18584,5.18607,5.18462,5.18462,14000000.0
2009-12-24 06:09:00,5.18623,5.18658,5.18506,5.18556,13000000.0
2009-12-24 06:10:00,5.18491,5.18627,5.18491,5.18505,14000000.0
2009-12-24 06:11:00,5.18639,5.18766,5.18589,5.18595,16000000.0
2009-12-24 06:12:00,5.18575,5.18745,5.18552,5.18582,17000000.0
2009-12-24 06:13:00,5.18585,5.18703,5.18509,5.18588,14000000.0
2009-12-24 06:14:00,5.18586,5.18651,5.1851,5.18651,12000000.0
2009-12-24 06:15:00,5.1853,5.18652,5.18513,5.18513,13000000.0
2009-12-24 06:16:00,5.18566,5.18601,5.18566,5.18579,14000000.0
2009-12-24 06:17:00,5.18576,5.18651,5.18502,5.18651,11000000.0
2009-12-24 06:18:00,5.18568,5.18642,5.18506,5.18618,12000000.0
2009-12-24 06:19:00,5.18628,5.18628,5.18511,5.1859,19000000.0
2009-12-24 06:20:00,5.1845,5.18624,5.1845,5.18528,11000000.0
2009-12-24 06:21:00,5.18531,5.18565,5.18485,5.18521,9000000.0
2009-12-24 06:22:00,5.18532,5.18581,5.18434,5.18549,22000000.0
2009-12-24 06:23:00,5.18515,5.18582,5.18422,5.18439,18000000.0
2009-12-24 06:24:00,5.18545,5.18545,5.18511,5.18511,8000000.0
2009-12-24 06:25:00,5.18554,5.18554,5.18428,5.18548,9000000.0
2009-12-24 06:26:00,5.18572,5.18585,5.18399,5.18479,13000000.0
2009-12-24 06:27:00,5.18477,5.1855,5.18395,5.18496,15000000.0
2009-12-24 06:28:00,5.18574,5.18574,5.18395,5.18429,18000000.0
2009-12-24 06:29:00,5.18554,5.18578,5.18506,5.18558,16000000.0
2009-12-24 06:30:00,5.18519,5.18582,5.18476,5.18582,10000000.0
2009-12-24 06:31:00,5.1841,5.18558,5.1841,5.18456,13000000.0
2009-12-24 06:32:00,5.18524,5.18561,5.18467,5.18546,10000000.0
2009-12-24 06:33:00,5.18512,5.1854,5.18409,5.18447,10000000.0
2009-12-24 06:34:00,5.18493,5.18545,5.18393,5.18439,15000000.0
2009-12-24 06:35:00,5.18565,5.18565,5.18545,5.18558,13000000.0
2009-12-24 06:36:00,5.18561,5.18561,5.1841,5.1848,23000000.0
2009-12-24 06:37:00,5.18528,5.18528,5.18414,5.18414,11000000.0
2009-12-24 06:38:00,5.1848,5.18536,5.18407,5.1852,17000000.0
2009-12-24 06:39:00,5.18523,5.18556,5.18421,5.18543,8000000.0
2009-12-24 06:40:00,5.18532,5.18565,5.18447,5.18492,15000000.0
2009-12-24 06:41:00,5.18527,5.18535,5.18419,5.18524,15000000.0
2009-12-24 06:42:00,5.18429,5.18534,5.18429,5.1852,16000000.0
2009-12-24 06:43:00,5.18524,5.18606,5.1846,5.18501,12000000.0
2009-12-24 06:44:00,5.18529,5.18625,5.18474,5.18547,13000000.0
2009-12-24 06:45:00,5.18549,5.18638,5.18447,5.18447,14000000.0
2009-12-24 06:46:00,5.18583,5.18605,5.18459,5.18459,12000000.0
2009-12-24 06:47:00,5.18488,5.18596,5.18456,5.18596,11000000.0
2009-12-24 06:48:00,5.18576,5.18656,5.18551,5.18555,15000000.0
2009-12-24 06:49:00,5.18613,5.18653,5.18503,5.18624,17000000.0
2009-12-24 06:50:00,5.18616,5.18688,5.18499,5.18643,13000000.0
2009-12-24 06:51:00,5.18654,5.18714,5.18602,5.18714,8000000.0
2009-12-24 06:52:00,5.18744,5.18744,5.18584,5.18661,14000000.0
2009-12-24 06:53:00,5.18659,5.18711,5.18618,5.18706,13000000.0
2009-12-24 06:54:00,5.18667,5.18698,5.1852,5.1852,8000000.0
2009-12-24 06:55:00,5.18626,5.18647,5.18524,5.18595,10000000.0
2009-12-24 06:56:00,5.18662,5.18662,5.18522,5.18626,11000000.0
2009-12-24 06:57:00,5.18629,5.18674,5.18562,5.18674,17000000.0
2009-12-24 06:58:00,5.18617,5.18672,5.18507,5.18507,12000000.0
2009-12-24 06:59:00,5.18532,5.18656,5.18507,5.18507,14000000.0
2009-12-24 07:00:00,5.18665,5.18665,5.18501,5.18622,11000000.0
2009-12-24 07:01:00,5.18514,5.18631,5.18505,5.18505,10000000.0
2009-12-24 07:02:00,5.18578,5.18643,5.18469,5.18469,14000000.0
2009-12-24 07:03:00,5.18635,5.18635,5.18408,5.18408,7000000.0
2009-12-24 07:04:00,5.18458,5.1853,5.18336,5.18439,16000000.0
2009-12-24 07:05:00,5.18468,5.18557,5.18412,5.18469,15000000.0
2009-12-24 07:06:00,5.1849,5.18508,5.18401,5.18401,16000000.0
2009-12-24 07:07:00,5.18317,5.18481,5.18317,5.18443,12000000.0
2009-12-24 07:08:00,5.18383,5.18449,5.18347,5.18425,8000000.0
2009-12-24 07:09:00,5.18382,5.18447,5.1834,5.18394,8000000.0
2009-12-24 07:10:00,5.18379,5.18449,5.18318,5.18363,16000000.0
2009-12-24 07:11:00,5.18365,5.18424,5.18313,5.18424,17000000.0
2009-12-24 07:12:00,5.18433,5.18491,5.18335,5.18416,20000000.0
2009-12-24 07:13:00,5.18393,5.18482,5.18326,5.18408,18000000.0
2009-12-24 07:14:00,5.18426,5.1847,5.18396,5.18426,11000000.0
2009-12-24 07:15:00,5.18511,5.18511,5.18384,5.18462,18000000.0
2009-12-24 07:16:00,5.18524,5.18524,5.18353,5.18442,18000000.0
2009-12-24 07:17:00,5.18473,5.18473,5.18361,5.1843,12000000.0
2009-12-24 07:18:00,5.18447,5.18447,5.18351,5.18372,18000000.0
2009-12-24 07:19:00,5.18397,5.18397,5.18329,5.18329,14000000.0
2009-12-24 07:20:00,5.18353,5.1848,5.18313,5.18405,18000000.0
2009-12-24 07:21:00,5.18453,5.1847,5.18319,5.18319,13000000.0
2009-12-24 07:22:00,5.18439,5.18439,5.18302,5.18322,14000000.0
2009-12-24 07:23:00,5.18329,5.18329,5.183,5.18311,15000000.0
2009-12-24 07:24:00,5.18401,5.18452,5.18332,5.18356,16000000.0
2009-12-24 07:25:00,5.18418,5.18461,5.18341,5.18381,15000000.0
2009-12-24 07:26:00,5.1839,5.18426,5.18329,5.1841,13000000.0
2009-12-24 07:27:00,5.18323,5.18402,5.18263,5.18341,12000000.0
2009-12-24 07:28:00,5.18374,5.18374,5.18209,5.18209,22000000.0
2009-12-24 07:29:00,5.18246,5.18417,5.18232,5.18417,16000000.0
2009-12-24 07:30:00,5.18239,5.18368,5.18239,5.1833,14000000.0
2009-12-24 07:31:00,5.18328,5.18433,5.18284,5.18284,13000000.0
2009-12-24 07:32:00,5.18232,5.18427,5.18232,5.18392,9000000.0
2009-12-24 07:33:00,5.18316,5.18397,5.18294,5.18345,7000000.0
2009-12-24 07:34:00,5.18409,5.18448,5.18313,5.18343,18000000.0
2009-12-24 07:35:00,5.1845,5.1846,5.18297,5.18297,9000000.0
2009-12-24 07:36:00,5.1834,5.18472,5.18317,5.18408,13000000.0
2009-12-24 07:37:00,5.18396,5.18489,5.18337,5.18343,11000000.0
2009-12-24 07:38:00,5.18466,5.18472,5.18372,5.18431,11000000.0
2009-12-24 07:39:00,5.18386,5.18517,5.18338,5.18375,19000000.0
2009-12-24 07:40:00,5.18382,5.18452,5.18289,5.18289,11000000.0
2009-12-24 07:41:00,5.18363,5.18383,5.18295,5.18295,7000000.0
2009-12-24 07:42:00,5.18396,5.18443,5.1828,5.1835,13000000.0
2009-12-24 07:43:00,5.18364,5.18427,5.18235,5.18427,14000000.0
2009-12-24 07:44:00,5.18326,5.18424,5.18296,5.18353,10000000.0
2009-12-24 07:45:00,5.18332,5.18392,5.18257,5.18331,8000000.0
2009-12-24 07:46:00,5.1834,5.18424,5.18266,5.18334,13000000.0
2009-12-24 07:47:00,5.18243,5.18398,5.18243,5.18398,15000000.0
2009-12-24 07:48:00,5.18297,5.1845,5.18263,5.18263,13000000.0
2009-12-24 07:49:00,5.18383,5.18383,5.18287,5.1832,10000000.0
2009-12-24 07:50:00,5.18299,5.18407,5.18253,5.18396,17000000.0
2009-12-24 07:51:00,5.18393,5.18399,5.18332,5.18395,16000000.0
2009-12-24 07:52:00,5.18216,5.18364,5.18214,5.18364,13000000.0
2009-12-24 07:53:00,5.18334,5.18383,5.18317,5.18383,10000000.0
2009-12-24 07:54:00,5.18341,5.18341,5.1829,5.1829,11000000.0
2009-12-24 07:55:00,5.18345,5.18404,5.18288,5.18356,12000000.0
2009-12-24 07:56:00,5.18283,5.18425,5.18279,5.18359,13000000.0
2009-12-24 07:57:00,5.18356,5.18388,5.18251,5.18314,8000000.0
2009-12-24 07:58:00,5.1834,5.1834,5.182,5.18213,14000000.0
2009-12-24 07:59:00,5.18273,5.18373,5.18211,5.18228,15000000.0
2009-12-24 08:00:00,5.18388,5.18434,5.18254,5.18254,10000000.0
2009-12-24 08:01:00,5.18324,5.18401,5.18259,5.18391,13000000.0
2009-12-24 08:02:00,5.18224,5.18363,5.18191,5.18202,14000000.0
2009-12-24 08:03:00,5.18322,5.18379,5.18167,5.18184,12000000.0
2009-12-24 08:04:00,5.18235,5.18338,5.18211,5.18338,16000000.0
2009-12-24 08:05:00,5.1828,5.18311,5.1816,5.18235,14000000.0
2009-12-24 08:06:00,5.18313,5.18368,5.18168,5.18237,19000000.0
2009-12-24 08:07:00,5.18132,5.18306,5.18132,5.18263,19000000.0
2009-12-24 08:08:00,5.18285,5.18287,5.18183,5.18184,11000000.0
2009-12-24 08:09:00,5.18137,5.18286,5.1812,5.18286,10000000.0
2009-12-24 08:10:00,5.18234,5.18282,5.18153,5.18264,16000000.0
2009-12-24 08:11:00,5.18214,5.18279,5.18188,5.18222,9000000.0
2009-12-24 08:12:00,5.18277,5.18296,5.18177,5.18296,10000000.0
2009-12-24 08:13:00,5.18275,5.18306,5.18138,5.18138,11000000.0
2009-12-24 08:14:00,5.18223,5.1826,5.18124,5.18149,12000000.0
2009-12-24 08:15:00,5.18174,5.1826,5.18065,5.18218,15000000.0
2009-12-24 08:16:00,5.1828,5.1828,5.18159,5.18244,14000000.0
2009-12-24 08:17:00,5.18281,5.18281,5.18123,5.18166,10000000.0
2009-12-24 08:18:00,5.18267,5.18284,5.18127,5.18173,9000000.0
2009-12-24 08:19:00,5.1821,5.18273,5.18164,5.18172,11000000.0
2009-12-24 08:20:00,5.182,5.18213,5.18123,5.18138,11000000.0
2009-12-24 08:21:00,5.18161,5.18174,5.17909,5.18037,20000000.0
2009-12-24 08:22:00,5.18093,5.18126,5.17944,5.17944,8000000.0
2009-12-24 08:23:00,5.17997,5.18114,5.1797,5.18014,12000000.0
2009-12-24 08:24:00,5.1795,5.18093,5.17925,5.17994,13000000.0
2009-12-24 08:25:00,5.17993,5.18016,5.17901,5.17985,12000000.0
2009-12-24 08:26:00,5.17948,5.18,5.17816,5.17816,13000000.0
2009-12-24 08:27:00,5.17912,5.17972,5.17824,5.17953,11000000.0
2009-12-24 08:28:00,5.17906,5.17964,5.17833,5.17891,8000000.0
2009-12-24 08:29:00,5.17934,5.18017,5.1781,5.17825,12000000.0
2009-12-24 08:30:00,5.17871,5.17972,5.17843,5.17943,11000000.0
2009-12-24 08:31:00,5.17983,5.17984,5.17851,5.17984,10000000.0
2009-12-24 08:32:00,5.17942,5.17975,5.17826,5.17891,13000000.0
2009-12-24 08:33:00,5.17857,5.17955,5.17857,5.17911,11000000.0
2009-12-24 08:34:00,5.17979,5.1803,5.17857,5.17899,17000000.0
2009-12-24 08:35:00,5.17939,5.18037,5.17875,5.18037,11000000.0
2009-12-24 08:36:00,5.17862,5.17998,5.17862,5.17994,10000000.0
2009-12-24 08:37:00,5.1794,5.17971,5.17852,5.17904,9000000.0
2009-12-24 08:38:00,5.18038,5.18074,5.17954,5.17977,18000000.0
2009-12-24 08:39:00,5.17991,5.17991,5.17878,5.17909,8000000.0
2009-12-24 08:40:00,5.17991,5.17997,5.17881,5.17997,7000000.0
2009-12-24 08:41:00,5.18032,5.18047,5.17854,5.17854,16000000.0
2009-12-24 08:42:00,5.17949,5.18038,5.17909,5.18013,14000000.0
2009-12-24 08:43:00,5.17905,5.17993,5.17878,5.17941,12000000.0
2009-12-24 08:44:00,5.18003,5.18003,5.17827,5.17898,9000000.0
2009-12-24 08:45:00,5.17904,5.17967,5.1783,5.1783,18000000.0
2009-12-24 08:46:00,5.17978,5.18013,5.17908,5.17908,14000000.0
2009-12-24 08:47:00,5.17932,5.17952,5.17801,5.17885,18000000.0
2009-12-24 08:48:00,5.1781,5.17946,5.17808,5.1789,12000000.0
2009-12-24 08:49:00,5.17978,5.17978,5.17829,5.17883,14000000.0
2009-12-24 08:50:00,5.17849,5.17947,5.17812,5.1788,16000000.0
2009-12-24 08:51:00,5.17826,5.1796,5.17789,5.17814,21000000.0
2009-12-24 08:52:00,5.17922,5.17922,5.17746,5.17905,20000000.0
2009-12-24 08:53:00,5.17953,5.17953,5.1783,5.17912,7000000.0
2009-12-24 08:54:00,5.1777,5.1794,5.1777,5.1794,17000000.0
2009-12-24 08:55:00,5.17932,5.17932,5.17768,5.17857,12000000.0
2009-12-24 08:56:00,5.17782,5.17922,5.17782,5.17829,17000000.0
2009-12-24 08:57:00,5.17857,5.17915,5.17709,5.17882,16000000.0
2009-12-24 08:58:00,5.17846,5.17906,5.1778,5.17855,12000000.0
2009-12-24 08:59:00,5.17809,5.1787,5.17737,5.17812,13000000.0
2009-12-24 09:00:00,5.17858,5.17858,5.17652,5.17726,17000000.0
2009-12-24 09:01:00,5.17804,5.17872,5.17576,5.17679,13000000.0
2009-12-24 09:02:00,5.177,5.177,5.17547,5.17547,8000000.0
2009-12-24 09:03:00,5.17591,5.17725,5.17577,5.17577,16000000.0
2009-12-24 09:04:00,5.1763,5.17733,5.17571,5.17733,8000000.0
2009-12-24 09:05:00,5.17689,5.17717,5.17564,5.17717,11000000.0
2009-12-24 09:06:00,5.17566,5.17707,5.17566,5.17694,10000000.0
2009-12-24 09:07:00,5.17689,5.17745,5.17637,5.17734,10000000.0
2009-12-24 09:08:00,5.17735,5.17766,5.17601,5.17727,19000000.0
2009-12-24 09:09:00,5.17666,5.17768,5.17574,5.17621,16000000.0
2009-12-24 09:10:00,5.17586,5.17789,5.17585,5.17585,8000000.0
2009-12-24 09:11:00,5.17702,5.1774,5.17626,5.17672,11000000.0
2009-12-24 09:12:00,5.17718,5.17809,5.17618,5.17687,16000000.0
2009-12-24 09:13:00,5.17717,5.1773,5.17555,5.17566,15000000.0
2009-12-24 09:14:00,5.17509,5.17653,5.17505,5.17568,17000000.0
2009-12-24 09:15:00,5.17562,5.17679,5.17505,5.17679,12000000.0
2009-12-24 09:16:00,5.1764,5.17661,5.17488,5.17583,14000000.0
2009-12-24 09:17:00,5.17467,5.17578,5.17467,5.17539,14000000.0
2009-12-24 09:18:00,5.17605,5.17625,5.17498,5.17625,18000000.0
2009-12-24 09:19:00,5.17442,5.17561,5.17431,5.17501,14000000.0
2009-12-24 09:20:00,5.1742,5.17581,5.17401,5.1756,18000000.0
2009-12-24 09:21:00,5.17576,5.1762,5.17416,5.17421,17000000.0
2009-12-24 09:22:00,5.17562,5.17569,5.17434,5.17529,13000000.0
2009-12-24 09:23:00,5.17627,5.17655,5.1749,5.1749,12000000.0
2009-12-24 09:24:00,5.17517,5.17686,5.17517,5.17682,14000000.0
2009-12-24 09:25:00,5.17659,5.17691,5.17546,5.17691,9000000.0
2009-12-24 09:26:00,5.17622,5.1763,5.17485,5.17485,13000000.0
2009-12-24 09:27:00,5.17554,5.17633,5.17469,5.1761,13000000.0
2009-12-24 09:28:00,5.1744,5.17601,5.1744,5.17498,19000000.0
2009-12-24 09:29:00,5.17399,5.17569,5.17397,5.17536,14000000.0
2009-12-24 09:30:00,5.17504,5.17558,5.17434,5.17484,15000000.0
2009-12-24 09:31:00,5.17537,5.17537,5.17375,5.17428,11000000.0
2009-12-24 09:32:00,5.17488,5.17488,5.17287,5.17374,16000000.0
2009-12-24 09:33:00,5.17363,5.17441,5.17302,5.17428,9000000.0
2009-12-24 09:34:00,5.17323,5.1748,5.17307,5.1743,18000000.0
2009-12-24 09:35:00,5.17365,5.17436,5.17284,5.17365,14000000.0
2009-12-24 09:36:00,5.1742,5.1742,5.17293,5.1742,16000000.0
2009-12-24 09:37:00,5.17354,5.17494,5.17293,5.17494,20000000.0
2009-12-24 09:38:00,5.17474,5.17498,5.17325,5.17457,19000000.0
2009-12-24 09:39:00,5.17444,5.17478,5.17321,5.17321,16000000.0
2009-12-24 09:40:00,5.17346,5.17497,5.1727,5.17497,12000000.0
2009-12-24 09:41:00,5.17555,5.17609,5.17368,5.17609,18000000.0
2009-12-24 09:42:00,5.1756,5.1759,5.17419,5.17515,16000000.0
2009-12-24 09:43:00,5.17472,5.1759,5.1744,5.17467,15000000.0
2009-12-24 09:44:00,5.17498,5.17553,5.17449,5.17527,13000000.0
2009-12-24 09:45:00,5.17529,5.17607,5.17429,5.17466,13000000.0
2009-12-24 09:46:00,5.17444,5.1757,5.17387,5.17541,17000000.0
2009-12-24 09:47:00,5.1749,5.1749,5.17364,5.17471,13000000.0
2009-12-24 09:48:00,5.17503,5.17579,5.17397,5.17547,16000000.0
2009-12-24 09:49:00,5.17536,5.17622,5.17393,5.17468,17000000.0
2009-12-24 09:50:00,5.17509,5.1767,5.17485,5.17567,12000000.0
2009-12-24 09:51:00,5.17544,5.17621,5.17472,5.17561,16000000.0
2009-12-24 09:52:00,5.17575,5.17603,5.17473,5.17473,16000000.0
2009-12-24 09:53:00,5.1756,5.17632,5.1746,5.17554,15000000.0
2009-12-24 09:54:00,5.17605,5.17605,5.1739,5.17466,15000000.0
2009-12-24 09:55:00,5.17487,5.17569,5.17415,5.17546,15000000.0
2009-12-24 09:56:00,5.17482,5.17575,5.17435,5.17557,17000000.0
2009-12-24 09:57:00,5.17589,5.17609,5.17459,5.17527,12000000.0
2009-12-24 09:58:00,5.17603,5.1765,5.17467,5.17467,14000000.0
2009-12-24 09:59:00,5.17457,5.17611,5.17457,5.17596,10000000.0
2009-12-24 10:00:00,5.1762,5.17663,5.17522,5.17616,11000000.0
2009-12-24 10:01:00,5.17594,5.17707,5.17527,5.17707,24000000.0
2009-12-24 10:02:00,5.17641,5.17737,5.17586,5.17672,14000000.0
2009-12-24 10:03:00,5.17675,5.17737,5.17571,5.17641,16000000.0
2009-12-24 10:04:00,5.17578,5.17726,5.17578,5.17673,10000000.0
2009-12-24 10:05:00,5.17746,5.1775,5.17579,5.17712,10000000.0
2009-12-24 10:06:00,5.17649,5.17715,5.17587,5.17715,9000000.0
2009-12-24 10:07:00,5.17724,5.1773,5.1763,5.17715,11000000.0
2009-12-24 10:08:00,5.17702,5.17702,5.17551,5.17551,9000000.0
2009-12-24 10:09:00,5.17741,5.17754,5.17621,5.17621,11000000.0
2009-12-24 10:10:00,5.17699,5.17776,5.17591,5.1766,15000000.0
2009-12-24 10:11:00,5.1771,5.1771,5.17561,5.17624,16000000.0
2009-12-24 10:12:00,5.17714,5.17761,5.17621,5.17624,19000000.0
2009-12-24 10:13:00,5.17686,5.17796,5.17657,5.17749,9000000.0
2009-12-24 10:14:00,5.17664,5.17827,5.1765,5.1782,11000000.0
2009-12-24 10:15:00,5.17835,5.17861,5.17775,5.17855,8000000.0
2009-12-24 10:16:00,5.1775,5.1786,5.17678,5.17785,17000000.0
2009-12-24 10:17:00,5.17842,5.17912,5.17687,5.17912,16000000.0
2009-12-24 10:18:00,5.17717,5.17916,5.17717,5.17839,16000000.0
2009-12-24 10:19:00,5.17859,5.18064,5.1779,5.18008,17000000.0
2009-12-24 10:20:00,5.17855,5.18004,5.17804,5.17804,16000000.0
2009-12-24 10:21:00,5.17869,5.17921,5.17801,5.17886,7000000.0
2009-12-24 10:22:00,5.17848,5.17914,5.17808,5.17905,10000000.0
2009-12-24 10:23:00,5.17841,5.17985,5.17837,5.17985,14000000.0
2009-12-24 10:24:00,5.17951,5.18056,5.17907,5.17973,13000000.0
2009-12-24 10:25:00,5.18075,5.18104,5.17927,5.18095,12000000.0
2009-12-24 10:26:00,5.18039,5.18082,5.17963,5.18023,11000000.0
2009-12-24 10:27:00,5.17992,5.18067,5.17885,5.17938,13000000.0
2009-12-24 10:28:00,5.1791,5.17975,5.17851,5.17971,13000000.0
2009-12-24 10:29:00,5.18015,5.18028,5.17905,5.17924,11000000.0
2009-12-24 10:30:00,5.17997,5.17997,5.17864,5.17987,9000000.0
2009-12-24 10:31:00,5.17986,5.1801,5.17812,5.1801,16000000.0
2009-12-24 10:32:00,5.17963,5.17983,5.17886,5.17928,9000000.0
2009-12-24 10:33:00,5.17918,5.1795,5.17856,5.17909,12000000.0
2009-12-24 10:34:00,5.17836,5.17904,5.17771,5.17771,11000000.0
2009-12-24 10:35:00,5.17758,5.17948,5.17758,5.17948,17000000.0
2009-12-24 10:36:00,5.17793,5.17973,5.17777,5.17931,10000000.0
2009-12-24 10:37:00,5.17865,5.17982,5.17762,5.17839,15000000.0
2009-12-24 10:38:00,5.17942,5.18028,5.17908,5.1801,17000000.0
2009-12-24 10:39:00,5.17998,5.18055,5.17934,5.18055,13000000.0
2009-12-24 10:40:00,5.18083,5.18083,5.17988,5.18022,10000000.0
2009-12-24 10:41:00,5.18093,5.18107,5.17996,5.18056,15000000.0
2009-12-24 10:42:00,5.18054,5.18104,5.18003,5.18066,12000000.0
2009-12-24 10:43:00,5.1806,5.18101,5.17955,5.18101,13000000.0
2009-12-24 10:44:00,5.18143,5.18152,5.17948,5.18053,12000000.0
2009-12-24 10:45:00,5.18049,5.18122,5.18005,5.18122,13000000.0
2009-12-24 10:46:00,5.18043,5.18137,5.18012,5.18085,13000000.0
2009-12-24 10:47:00,5.18147,5.18182,5.18067,5.1818,7000000.0
2009-12-24 10:48:00,5.18132,5.18179,5.18014,5.18122,12000000.0
2009-12-24 10:49:00,5.18053,5.18159,5.1805,5.18159,10000000.0
2009-12-24 10:50:00,5.18089,5.18199,5.18033,5.18188,14000000.0
2009-12-24 10:51:00,5.18114,5.1821,5.18086,5.1819,11000000.0
2009-12-24 10:52:00,5.18252,5.1826,5.18119,5.1826,20000000.0
2009-12-24 10:53:00,5.18162,5.18198,5.18126,5.18188,9000000.0
2009-12-24 10:54:00,5.18163,5.18248,5.18103,5.18116,18000000.0
2009-12-24 10:55:00,5.18178,5.18229,5.181,5.18167,10000000.0
2009-12-24 10:56:00,5.18093,5.18157,5.18035,5.18157,11000000.0
2009-12-24 10:57:00,5.17977,5.18165,5.17977,5.18165,8000000.0
2009-12-24 10:58:00,5.18117,5.18117,5.18003,5.18016,10000000.0
2009-12-24 10:59:00,5.1807,5.1807,5.17861,5.17895,10000000.0
2009-12-24 11:00:00,5.17804,5.17944,5.17796,5.17817,15000000.0
2009-12-24 11:01:00,5.17964,5.18053,5.17847,5.18042,12000000.0
2009-12-24 11:02:00,5.18011,5.18011,5.17894,5.17995,8000000.0
2009-12-24 11:03:00,5.17982,5.17982,5.1787,5.1787,11000000.0
2009-12-24 11:04:00,5.17993,5.18015,5.17849,5.17849,15000000.0
2009-12-24 11:05:00,5.1796,5.1796,5.17657,5.17657,17000000.0
2009-12-24 11:06:00,5.17684,5.17858,5.17684,5.17831,12000000.0
2009-12-24 11:07:00,5.17844,5.17853,5.17767,5.1781,11000000.0
2009-12-24 11:08:00,5.17777,5.17832,5.17686,5.17832,22000000.0
2009-12-24 11:09:00,5.17816,5.17866,5.1774,5.17781,9000000.0
2009-12-24 11:10:00,5.17808,5.17875,5.17747,5.17806,16000000.0
2009-12-24 11:11:00,5.1778,5.17815,5.17736,5.17761,7000000.0
2009-12-24 11:12:00,5.17807,5.17807,5.17667,5.17685,15000000.0
2009-12-24 11:13:00,5.17672,5.17704,5.17608,5.17608,11000000.0
2009-12-24 11:14:00,5.17606,5.17612,5.17451,5.17535,18000000.0
2009-12-24 11:15:00,5.17561,5.1761,5.17494,5.17494,11000000.0
2009-12-24 11:16:00,5.17518,5.17615,5.17501,5.1756,13000000.0
2009-12-24 11:17:00,5.17503,5.1762,5.17436,5.17568,13000000.0
2009-12-24 11:18:00,5.1747,5.17527,5.17306,5.1735,9000000.0
2009-12-24 11:19:00,5.17332,5.1741,5.17224,5.17396,17000000.0
2009-12-24 11:20:00,5.17446,5.17678,5.17315,5.17395,14000000.0
2009-12-24 11:21:00,5.17518,5.17599,5.17356,5.17457,14000000.0
2009-12-24 11:22:00,5.17456,5.1762,5.17445,5.17486,22000000.0
2009-12-24 11:23:00,5.17501,5.17585,5.17483,5.17539,8000000.0
2009-12-24 11:24:00,5.17534,5.17604,5.17413,5.17477,18000000.0
2009-12-24 11:25:00,5.17603,5.17628,5.17469,5.1761,9000000.0
2009-12-24 11:26:00,5.17665,5.17665,5.17472,5.17472,15000000.0
2009-12-24 11:27:00,5.17491,5.17606,5.17465,5.17601,10000000.0
2009-12-24 11:28:00,5.17434,5.17549,5.17434,5.17525,13000000.0
2009-12-24 11:29:00,5.17474,5.17536,5.17363,5.17407,17000000.0
2009-12-24 11:30:00,5.17337,5.17423,5.17291,5.17384,13000000.0
2009-12-24 11:31:00,5.17474,5.17475,5.17229,5.17427,12000000.0
2009-12-24 11:32:00,5.17389,5.17419,5.17224,5.1732,20000000.0
2009-12-24 11:33:00,5.1717,5.17359,5.17108,5.17211,16000000.0
2009-12-24 11:34:00,5.17276,5.17276,5.17062,5.17076,13000000.0
2009-12-24 11:35:00,5.17008,5.17088,5.16937,5.16994,14000000.0
2009-12-24 11:36:00,5.16895,5.17056,5.1686,5.17043,11000000.0
2009-12-24 11:37:00,5.16985,5.17064,5.16932,5.16988,16000000.0
2009-12-24 11:38:00,5.16926,5.17112,5.16926,5.16969,8000000.0
2009-12-24 11:39:00,5.16929,5.17113,5.16929,5.16955,11000000.0
2009-12-24 11:40:00,5.17105,5.17122,5.17,5.17109,12000000.0
2009-12-24 11:41:00,5.17051,5.17127,5.17027,5.17096,10000000.0
2009-12-24 11:42:00,5.16949,5.1703,5.16944,5.16981,10000000.0
2009-12-24 11:43:00,5.16995,5.17095,5.16852,5.17021,17000000.0
2009-12-24 11:44:00,5.1706,5.17112,5.16933,5.16951,15000000.0
2009-12-24 11:45:00,5.17109,5.17188,5.16989,5.17188,16000000.0
2009-12-24 11:46:00,5.17061,5.17134,5.1704,5.17103,7000000.0
2009-12-24 11:47:00,5.17121,5.17172,5.17005,5.17064,16000000.0
2009-12-24 11:48:00,5.17113,5.17168,5.17027,5.17168,13000000.0
2009-12-24 11:49:00,5.17061,5.17236,5.17034,5.17121,10000000.0
2009-12-24 11:50:00,5.17124,5.17178,5.16859,5.16906,12000000.0
2009-12-24 11:51:00,5.16975,5.17013,5.16895,5.16961,14000000.0
2009-12-24 11:52:00,5.16977,5.17023,5.16792,5.16919,18000000.0
2009-12-24 11:53:00,5.16802,5.16929,5.16636,5.16636,16000000.0
2009-12-24 11:54:00,5.16638,5.16776,5.16638,5.16648,8000000.0
2009-12-24 11:55:00,5.16721,5.16844,5.16704,5.16844,8000000.0
2009-12-24 11:56:00,5.16777,5.16827,5.1671,5.16827,8000000.0
2009-12-24 11:57:00,5.16797,5.16831,5.16714,5.16817,11000000.0
2009-12-24 11:58:00,5.16818,5.16923,5.16718,5.16923,14000000.0
2009-12-24 11:59:00,5.16941,5.16965,5.16769,5.16965,11000000.0
2009-12-24 12:00:00,5.16916,5.16981,5.1682,5.16871,15000000.0
2009-12-24 12:01:00,5.16813,5.16871,5.16678,5.16774,13000000.0
2009-12-24 12:02:00,5.16866,5.16877,5.16721,5.16812,15000000.0
2009-12-24 12:03:00,5.16796,5.16871,5.16773,5.16866,11000000.0
2009-12-24 12:04:00,5.16797,5.16888,5.16715,5.16715,9000000.0
2009-12-24 12:05:00,5.16872,5.16872,5.16685,5.16818,9000000.0
2009-12-24 12:06:00,5.16774,5.16774,5.16459,5.16459,15000000.0
2009-12-24 12:07:00,5.16408,5.16626,5.16396,5.16451,11000000.0
2009-12-24 12:08:00,5.16573,5.16575,5.16417,5.16417,8000000.0
2009-12-24 12:09:00,5.16536,5.16573,5.16443,5.16497,18000000.0
2009-12-24 12:10:00,5.1651,5.16603,5.16417,5.16417,14000000.0
2009-12-24 12:11:00,5.16488,5.16575,5.16469,5.16555,9000000.0
2009-12-24 12:12:00,5.16458,5.16615,5.16456,5.16606,18000000.0
2009-12-24 12:13:00,5.16472,5.16637,5.16472,5.16519,12000000.0
2009-12-24 12:14:00,5.16492,5.16541,5.16426,5.16539,10000000.0
2009-12-24 12:15:00,5.16426,5.16508,5.16317,5.16317,8000000.0
2009-12-24 12:16:00,5.16492,5.16541,5.16367,5.16414,14000000.0
2009-12-24 12:17:00,5.16565,5.16565,5.16392,5.16488,13000000.0
2009-12-24 12:18:00,5.16572,5.16634,5.1647,5.16634,10000000.0
2009-12-24 12:19:00,5.16582,5.16633,5.16512,5.16631,11000000.0
2009-12-24 12:20:00,5.16593,5.16636,5.16497,5.16497,8000000.0
2009-12-24 12:21:00,5.16534,5.16629,5.16433,5.16517,20000000.0
2009-12-24 12:22:00,5.16471,5.16536,5.16366,5.16457,14000000.0
2009-12-24 12:23:00,5.16421,5.16452,5.16335,5.16353,11000000.0
2009-12-24 12:24:00,5.16405,5.16438,5.16279,5.16333,17000000.0
2009-12-24 12:25:00,5.16471,5.16571,5.16348,5.16458,12000000.0
2009-12-24 12:26:00,5.16496,5.16496,5.16268,5.16271,7000000.0
2009-12-24 12:27:00,5.16209,5.16342,5.16158,5.16295,7000000.0
2009-12-24 12:28:00,5.16337,5.16337,5.16011,5.16153,19000000.0
2009-12-24 12:29:00,5.16141,5.16141,5.15855,5.15921,12000000.0
2009-12-24 12:30:00,5.16036,5.16036,5.15867,5.15902,10000000.0
2009-12-24 12:31:00,5.15895,5.15988,5.15848,5.15931,12000000.0
2009-12-24 12:32:00,5.15911,5.16079,5.1587,5.16012,12000000.0
2009-12-24 12:33:00,5.16079,5.16136,5.15936,5.15936,15000000.0
2009-12-24 12:34:00,5.16037,5.16185,5.15999,5.16143,12000000.0
2009-12-24 12:35:00,5.16142,5.16149,5.15939,5.16011,12000000.0
2009-12-24 12:36:00,5.16133,5.16133,5.15841,5.16091,15000000.0
2009-12-24 12:37:00,5.15945,5.1608,5.15837,5.16027,8000000.0
2009-12-24 12:38:00,5.15941,5.15979,5.15754,5.15978,15000000.0
2009-12-24 12:39:00,5.15905,5.15905,5.15649,5.15785,14000000.0
2009-12-24 12:40:00,5.15777,5.1578,5.15581,5.15671,18000000.0
2009-12-24 12:41:00,5.15857,5.1588,5.15664,5.15827,11000000.0
2009-12-24 12:42:00,5.15837,5.15847,5.15594,5.15594,17000000.0
2009-12-24 12:43:00,5.15786,5.15818,5.15686,5.15741,11000000.0
2009-12-24 12:44:00,5.15813,5.15914,5.1573,5.15878,13000000.0
2009-12-24 12:45:00,5.15868,5.15916,5.15732,5.15813,10000000.0
2009-12-24 12:46:00,5.15814,5.16038,5.15814,5.16038,20000000.0
2009-12-24 12:47:00,5.15864,5.16072,5.15834,5.16072,10000000.0
2009-12-24 12:48:00,5.15968,5.16133,5.15949,5.15949,10000000.0
2009-12-24 12:49:00,5.16032,5.16138,5.16005,5.16118,15000000.0
2009-12-24 12:50:00,5.16138,5.16138,5.15882,5.15951,14000000.0
2009-12-24 12:51:00,5.16037,5.16037,5.15856,5.1599,14000000.0
2009-12-24 12:52:00,5.15886,5.16033,5.15886,5.15977,9000000.0
2009-12-24 12:53:00,5.15966,5.16038,5.15942,5.15969,9000000.0
2009-12-24 12:54:00,5.16045,5.16045,5.15778,5.15874,20000000.0
2009-12-24 12:55:00,5.15861,5.16019,5.15806,5.16019,12000000.0
2009-12-24 12:56:00,5.15819,5.16023,5.15819,5.15996,7000000.0
2009-12-24 12:57:00,5.1595,5.16057,5.15918,5.16017,13000000.0
2009-12-24 12:58:00,5.1602,5.16098,5.15954,5.15976,16000000.0
2009-12-24 12:59:00,5.16023,5.16149,5.15979,5.15979,14000000.0
2009-12-24 13:00:00,5.16117,5.16251,5.1607,5.16135,12000000.0
2009-12-24 13:01:00,5.16188,5.16262,5.16008,5.1615,17000000.0
2009-12-24 13:02:00,5.16083,5.16191,5.16014,5.16164,10000000.0
2009-12-24 13:03:00,5.16163,5.16191,5.16047,5.16092,22000000.0
2009-12-24 13:04:00,5.16137,5.1628,5.16058,5.16073,20000000.0
2009-12-24 13:05:00,5.16094,5.16228,5.16094,5.16174,14000000.0
2009-12-24 13:06:00,5.16165,5.1634,5.16159,5.16297,17000000.0
2009-12-24 13:07:00,5.16227,5.16326,5.16136,5.16136,22000000.0
2009-12-24 13:08:00,5.16172,5.16394,5.16172,5.16377,12000000.0
2009-12-24 13:09:00,5.16347,5.16347,5.16182,5.1634,12000000.0
2009-12-24 13:10:00,5.16314,5.16382,5.16218,5.16218,20000000.0
2009-12-24 13:11:00,5.16279,5.16353,5.16171,5.16171,12000000.0
2009-12-24 13:12:00,5.16289,5.16362,5.16147,5.16147,16000000.0
2009-12-24 13:13:00,5.16242,5.16262,5.1607,5.16193,14000000.0
2009-12-24 13:14:00,5.16175,5.16313,5.16071,5.16313,17000000.0
2009-12-24 13:15:00,5.16256,5.16256,5.16144,5.16219,7000000.0
2009-12-24 13:16:00,5.16299,5.16343,5.1619,5.16343,9000000.0
2009-12-24 13:17:00,5.16174,5.16305,5.1617,5.16224,15000000.0
2009-12-24 13:18:00,5.16265,5.16396,5.16201,5.16378,17000000.0
2009-12-24 13:19:00,5.16435,5.16435,5.16266,5.16266,15000000.0
2009-12-24 13:20:00,5.16452,5.16485,5.16306,5.16307,12000000.0
2009-12-24 13:21:00,5.1633,5.16574,5.16328,5.16345,24000000.0
2009-12-24 13:22:00,5.16491,5.1654,5.16321,5.16409,12000000.0
2009-12-24 13:23:00,5.16495,5.16556,5.16337,5.16463,12000000.0
2009-12-24 13:24:00,5.16457,5.16486,5.16356,5.16471,18000000.0
2009-12-24 13:25:00,5.16494,5.16494,5.1636,5.1647,12000000.0
2009-12-24 13:26:00,5.16356,5.16381,5.16181,5.16181,12000000.0
2009-12-24 13:27:00,5.16275,5.1638,5.16232,5.1638,9000000.0
2009-12-24 13:28:00,5.16393,5.1646,5.16255,5.1646,15000000.0
2009-12-24 13:29:00,5.16395,5.16451,5.16308,5.16412,14000000.0
2009-12-24 13:30:00,5.16466,5.16466,5.16338,5.1645,11000000.0
2009-12-24 13:31:00,5.16389,5.16513,5.16358,5.16513,11000000.0
2009-12-24 13:32:00,5.16474,5.16497,5.16374,5.16475,8000000.0
2009-12-24 13:33:00,5.16463,5.16463,5.16322,5.16402,14000000.0
2009-12-24 13:34:00,5.16487,5.16487,5.16281,5.16337,11000000.0
2009-12-24 13:35:00,5.16332,5.16417,5.16237,5.16359,16000000.0
2009-12-24 13:36:00,5.16327,5.16355,5.1619,5.1619,8000000.0
2009-12-24 13:37:00,5.16253,5.16339,5.16206,5.16206,17000000.0
2009-12-24 13:38:00,5.16288,5.16361,5.16167,5.16167,14000000.0
2009-12-24 13:39:00,5.16179,5.16252,5.16106,5.1619,10000000.0
2009-12-24 13:40:00,5.16142,5.16186,5.16088,5.16088,8000000.0
2009-12-24 13:41:00,5.16099,5.16252,5.16099,5.16248,11000000.0
2009-12-24 13:42:00,5.16119,5.16192,5.16032,5.16192,14000000.0
2009-12-24 13:43:00,5.16081,5.16163,5.16022,5.16022,11000000.0
2009-12-24 13:44:00,5.16225,5.16228,5.16075,5.16142,11000000.0
2009-12-24 13:45:00,5.16095,5.16227,5.16028,5.16227,14000000.0
2009-12-24 13:46:00,5.16142,5.16246,5.16087,5.16197,11000000.0
2009-12-24 13:47:00,5.16179,5.16333,5.1612,5.1612,13000000.0
2009-12-24 13:48:00,5.16212,5.16368,5.16206,5.16274,14000000.0
2009-12-24 13:49:00,5.1634,5.16516,5.1634,5.16438,12000000.0
2009-12-24 13:50:00,5.16313,5.16464,5.16306,5.16432,16000000.0
2009-12-24 13:51:00,5.16419,5.16446,5.16257,5.16371,14000000.0
2009-12-24 13:52:00,5.16367,5.16385,5.16224,5.16224,10000000.0
2009-12-24 13:53:00,5.16284,5.1631,5.16202,5.16293,10000000.0
2009-12-24 13:54:00,5.16241,5.16278,5.16176,5.1622,8000000.0
2009-12-24 13:55:00,5.16265,5.16309,5.16148,5.16148,13000000.0
2009-12-24 13:56:00,5.16212,5.16327,5.16145,5.1622,17000000.0
2009-12-24 13:57:00,5.16339,5.16391,5.16142,5.16322,13000000.0
2009-12-24 13:58:00,5.16331,5.16331,5.16164,5.163,7000000.0
2009-12-24 13:59:00,5.16318,5.16318,5.16124,5.16244,9000000.0
2009-12-24 14:00:00,5.16281,5.16282,5.16104,5.1617,7000000.0
2009-12-24 14:01:00,5.16045,5.16205,5.16045,5.16167,11000000.0
2009-12-24 14:02:00,5.16193,5.16244,5.16071,5.16244,19000000.0
2009-12-24 14:03:00,5.16203,5.16236,5.16074,5.16236,13000000.0
2009-12-24 14:04:00,5.16191,5.16307,5.16105,5.16225,22000000.0
2009-12-24 14:05:00,5.16254,5.16322,5.16114,5.16285,17000000.0
2009-12-24 14:06:00,5.16214,5.16388,5.16211,5.16246,11000000.0
2009-12-24 14:07:00,5.16486,5.16506,5.163,5.163,9000000.0
2009-12-24 14:08:00,5.16495,5.16528,5.16347,5.16481,11000000.0
2009-12-24 14:09:00,5.16492,5.1652,5.16298,5.16382,12000000.0
2009-12-24 14:10:00,5.1626,5.16396,5.16215,5.16254,13000000.0
2009-12-24 14:11:00,5.16353,5.16353,5.16212,5.16264,14000000.0
2009-12-24 14:12:00,5.16357,5.16365,5.163,5.16313,11000000.0
2009-12-24 14:13:00,5.16375,5.16375,5.16195,5.16195,11000000.0
2009-12-24 14:14:00,5.16284,5.16299,5.16216,5.16257,7000000.0
2009-12-24 14:15:00,5.16169,5.16282,5.16164,5.16196,14000000.0
2009-12-24 14:16:00,5.16282,5.16287,5.16138,5.16138,13000000.0
2009-12-24 14:17:00,5.16297,5.16339,5.16195,5.16339,22000000.0
2009-12-24 14:18:00,5.16288,5.16335,5.16162,5.16335,15000000.0
2009-12-24 14:19:00,5.16345,5.16345,5.16185,5.16185,12000000.0
2009-12-24 14:20:00,5.16318,5.16318,5.16171,5.16171,7000000.0
2009-12-24 14:21:00,5.1633,5.1633,5.16172,5.16319,13000000.0
2009-12-24 14:22:00,5.16319,5.1634,5.1624,5.16314,8000000.0
2009-12-24 14:23:00,5.16284,5.16393,5.1628,5.16393,11000000.0
2009-12-24 14:24:00,5.163,5.16407,5.16266,5.16357,13000000.0
2009-12-24 14:25:00,5.16295,5.16413,5.16244,5.16244,15000000.0
2009-12-24 14:26:00,5.16364,5.16385,5.16239,5.16239,8000000.0
2009-12-24 14:27:00,5.16274,5.16367,5.16252,5.16367,10000000.0
2009-12-24 14:28:00,5.16335,5.16386,5.16253,5.16327,11000000.0
2009-12-24 14:29:00,5.16425,5.16437,5.16319,5.16412,21000000.0
2009-12-24 14:30:00,5.16424,5.16426,5.16262,5.16339,11000000.0
2009-12-24 14:31:00,5.16357,5.16401,5.16209,5.16209,17000000.0
2009-12-24 14:32:00,5.16263,5.16302,5.16125,5.16125,15000000.0
2009-12-24 14:33:00,5.16236,5.16254,5.16126,5.16254,8000000.0
2009-12-24 14:34:00,5.16044,5.16137,5.15986,5.1607,9000000.0
2009-12-24 14:35:00,5.15928,5.16007,5.15846,5.16,11000000.0
2009-12-24 14:36:00,5.15801,5.15998,5.15801,5.15845,15000000.0
2009-12-24 14:37:00,5.15753,5.15901,5.1574,5.15811,8000000.0
2009-12-24 14:38:00,5.15894,5.15991,5.15799,5.15961,10000000.0
2009-12-24 14:39:00,5.16018,5.16018,5.15728,5.159,19000000.0
2009-12-24 14:40:00,5.15792,5.15834,5.15666,5.15669,15000000.0
2009-12-24 14:41:00,5.15815,5.15815,5.15686,5.15768,15000000.0
2009-12-24 14:42:00,5.15837,5.15839,5.15675,5.15827,17000000.0
2009-12-24 14:43:00,5.1569,5.15778,5.15682,5.15778,15000000.0
2009-12-24 14:44:00,5.15887,5.16256,5.15776,5.15809,15000000.0
2009-12-24 14:45:00,5.15683,5.15888,5.15676,5.15888,9000000.0
2009-12-24 14:46:00,5.15899,5.15932,5.15823,5.15854,11000000.0
2009-12-24 14:47:00,5.15848,5.15986,5.15836,5.15914,12000000.0
2009-12-24 14:48:00,5.16011,5.16011,5.1581,5.1581,12000000.0
2009-12-24 14:49:00,5.15841,5.15946,5.15807,5.15827,12000000.0
2009-12-24 14:50:00,5.15783,5.15999,5.15783,5.1588,15000000.0
2009-12-24 14:51:00,5.15959,5.15984,5.1588,5.15984,10000000.0
2009-12-24 14:52:00,5.16032,5.1605,5.1586,5.15986,13000000.0
2009-12-24 14:53:00,5.15882,5.16073,5.15872,5.16073,13000000.0
2009-12-24 14:54:00,5.1607,5.16088,5.15931,5.16039,9000000.0
2009-12-24 14:55:00,5.16122,5.16241,5.1605,5.16179,16000000.0
2009-12-24 14:56:00,5.16176,5.16198,5.1599,5.15993,15000000.0
2009-12-24 14:57:00,5.16141,5.16219,5.16088,5.16162,15000000.0
2009-12-24 14:58:00,5.16212,5.16234,5.16106,5.16213,11000000.0
2009-12-24 14:59:00,5.16244,5.16244,5.16035,5.16083,14000000.0
2009-12-24 15:00:00,5.16116,5.16207,5.16048,5.16185,18000000.0
2009-12-24 15:01:00,5.1617,5.16254,5.16063,5.16139,12000000.0
2009-12-24 15:02:00,5.16285,5.16348,5.16209,5.16251,7000000.0
2009-12-24 15:03:00,5.16267,5.16369,5.162,5.16282,18000000.0
2009-12-24 15:04:00,5.16392,5.16392,5.16122,5.16122,21000000.0
2009-12-24 15:05:00,5.16168,5.16223,5.16112,5.16188,13000000.0
2009-12-24 15:06:00,5.16164,5.16255,5.1613,5.16181,14000000.0
2009-12-24 15:07:00,5.16214,5.16285,5.16134,5.1619,22000000.0
2009-12-24 15:08:00,5.16127,5.16267,5.16115,5.16184,10000000.0
2009-12-24 15:09:00,5.16218,5.16244,5.16123,5.16175,9000000.0
2009-12-24 15:10:00,5.16119,5.16346,5.16119,5.16232,14000000.0
2009-12-24 15:11:00,5.16256,5.16317,5.16118,5.16118,12000000.0
2009-12-24 15:12:00,5.1624,5.16319,5.16128,5.16249,13000000.0
2009-12-24 15:13:00,5.16283,5.16301,5.16078,5.16292,12000000.0
2009-12-24 15:14:00,5.16195,5.16377,5.16195,5.16377,10000000.0
2009-12-24 15:15:00,5.16362,5.16416,5.16278,5.1638,16000000.0
2009-12-24 15:16:00,5.16463,5.16463,5.16292,5.16296,15000000.0
2009-12-24 15:17:00,5.16321,5.16368,5.16213,5.16255,14000000.0
2009-12-24 15:18:00,5.16401,5.16404,5.16221,5.16402,12000000.0
2009-12-24 15:19:00,5.16301,5.16301,5.16148,5.16148,11000000.0
2009-12-24 15:20:00,5.16297,5.16303,5.16183,5.16268,14000000.0
2009-12-24 15:21:00,5.16291,5.16389,5.16222,5.16329,14000000.0
2009-12-24 15:22:00,5.16275,5.16394,5.16232,5.16394,10000000.0
2009-12-24 15:23:00,5.16303,5.16384,5.16259,5.16259,11000000.0
2009-12-24 15:24:00,5.16414,5.16414,5.16261,5.16357,10000000.0
2009-12-24 15:25:00,5.16241,5.16356,5.16207,5.16207,16000000.0
2009-12-24 15:26:00,5.16214,5.16337,5.16214,5.16323,15000000.0
2009-12-24 15:27:00,5.16193,5.16266,5.16178,5.16245,10000000.0
2009-12-24 15:28:00,5.16185,5.16287,5.16152,5.16152,11000000.0
2009-12-24 15:29:00,5.16298,5.16322,5.16171,5.16173,19000000.0
2009-12-24 15:30:00,5.16282,5.16363,5.16224,5.1636,10000000.0
2009-12-24 15:31:00,5.16484,5.16669,5.16416,5.16576,14000000.0
2009-12-24 15:32:00,5.16765,5.16765,5.16508,5.16578,12000000.0
2009-12-24 15:33:00,5.16711,5.16794,5.16678,5.16724,20000000.0
2009-12-24 15:34:00,5.1674,5.16892,5.16569,5.16848,12000000.0
2009-12-24 15:35:00,5.16852,5.16954,5.16713,5.1693,12000000.0
2009-12-24 15:36:00,5.16926,5.16944,5.16758,5.16835,10000000.0
2009-12-24 15:37:00,5.16789,5.16918,5.16789,5.16826,10000000.0
2009-12-24 15:38:00,5.17002,5.17002,5.16754,5.16863,13000000.0
2009-12-24 15:39:00,5.16856,5.16856,5.16678,5.16753,7000000.0
2009-12-24 15:40:00,5.16736,5.16736,5.16574,5.16638,10000000.0
2009-12-24 15:41:00,5.1664,5.16737,5.16608,5.16718,9000000.0
2009-12-24 15:42:00,5.16665,5.16665,5.16445,5.16445,13000000.0
2009-12-24 15:43:00,5.16604,5.16738,5.16519,5.16715,16000000.0
2009-12-24 15:44:00,5.16698,5.16709,5.16497,5.16603,14000000.0
2009-12-24 15:45:00,5.1652,5.16617,5.16373,5.1653,15000000.0
2009-12-24 15:46:00,5.16397,5.16521,5.16326,5.16519,13000000.0
2009-12-24 15:47:00,5.16415,5.16513,5.16397,5.16513,9000000.0
2009-12-24 15:48:00,5.16377,5.16548,5.16377,5.16503,21000000.0
2009-12-24 15:49:00,5.1651,5.1655,5.16412,5.16515,23000000.0
2009-12-24 15:50:00,5.16547,5.16576,5.16345,5.16561,12000000.0
2009-12-24 15:51:00,5.16405,5.16541,5.16365,5.16373,19000000.0
2009-12-24 15:52:00,5.16545,5.16746,5.16415,5.16677,15000000.0
2009-12-24 15:53:00,5.16693,5.16764,5.16619,5.16654,14000000.0
2009-12-24 15:54:00,5.16755,5.1683,5.16624,5.16755,15000000.0
2009-12-24 15:55:00,5.16801,5.16855,5.16689,5.16845,12000000.0
2009-12-24 15:56:00,5.16797,5.16995,5.16749,5.16749,18000000.0
2009-12-24 15:57:00,5.16848,5.16916,5.16791,5.16849,10000000.0
2009-12-24 15:58:00,5.16829,5.17021,5.16816,5.16951,22000000.0
2009-12-24 15:59:00,5.16805,5.16914,5.16762,5.16896,12000000.0
2009-12-24 16:00:00,5.16941,5.16941,5.16774,5.16774,12000000.0
2009-12-24 16:01:00,5.16836,5.16929,5.16836,5.16913,12000000.0
2009-12-24 16:02:00,5.16863,5.16995,5.16841,5.16841,13000000.0
2009-12-24 16:03:00,5.16893,5.17025,5.16835,5.16974,13000000.0
2009-12-24 16:04:00,5.16889,5.17037,5.1686,5.17037,11000000.0
2009-12-24 16:05:00,5.17013,5.1702,5.16861,5.16861,9000000.0
2009-12-24 16:06:00,5.16894,5.16965,5.16812,5.1687,14000000.0
2009-12-24 16:07:00,5.16948,5.16987,5.16836,5.16863,15000000.0
2009-12-24 16:08:00,5.17078,5.17078,5.16886,5.17026,15000000.0
2009-12-24 16:09:00,5.16927,5.16982,5.16825,5.16971,17000000.0
2009-12-24 16:10:00,5.16965,5.17045,5.16863,5.16969,14000000.0
2009-12-24 16:11:00,5.16945,5.1712,5.16945,5.1712,9000000.0
2009-12-24 16:12:00,5.16993,5.17111,5.16957,5.171,15000000.0
2009-12-24 16:13:00,5.17101,5.17157,5.17001,5.17079,14000000.0
2009-12-24 16:14:00,5.17188,5.1722,5.17113,5.17113,12000000.0
2009-12-24 16:15:00,5.17173,5.17358,5.17173,5.17267,14000000.0
2009-12-24 16:16:00,5.17279,5.17377,5.17214,5.17303,13000000.0
2009-12-24 16:17:00,5.17243,5.17471,5.17243,5.17471,18000000.0
2009-12-24 16:18:00,5.17439,5.17462,5.1731,5.17442,13000000.0
2009-12-24 16:19:00,5.17503,5.17503,5.17277,5.17277,8000000.0
2009-12-24 16:20:00,5.17305,5.17418,5.17157,5.17207,13000000.0
2009-12-24 16:21:00,5.17284,5.17302,5.17145,5.17225,12000000.0
2009-12-24 16:22:00,5.17258,5.17288,5.1718,5.17271,11000000.0
2009-12-24 16:23:00,5.17313,5.17313,5.1714,5.17259,14000000.0
2009-12-24 16:24:00,5.17216,5.17401,5.17216,5.17254,15000000.0
2009-12-24 16:25:00,5.17412,5.17527,5.17325,5.17527,11000000.0
2009-12-24 16:26:00,5.17515,5.17593,5.17457,5.1747,8000000.0
2009-12-24 16:27:00,5.17625,5.17634,5.17471,5.17556,10000000.0
2009-12-24 16:28:00,5.17552,5.17565,5.17417,5.17538,15000000.0
2009-12-24 16:29:00,5.17491,5.17491,5.17357,5.17389,7000000.0
2009-12-24 16:30:00,5.17468,5.17546,5.17433,5.17512,16000000.0
2009-12-24 16:31:00,5.17533,5.17564,5.17457,5.17458,14000000.0
2009-12-24 16:32:00,5.17518,5.1754,5.17399,5.17494,7000000.0
2009-12-24 16:33:00,5.17451,5.17497,5.17269,5.17269,8000000.0
2009-12-24 16:34:00,5.17272,5.17396,5.17251,5.17271,8000000.0
2009-12-24 16:35:00,5.17465,5.17465,5.1725,5.17375,9000000.0
2009-12-24 16:36:00,5.17436,5.17538,5.17289,5.17538,13000000.0
2009-12-24 16:37:00,5.1751,5.1751,5.17187,5.17329,18000000.0
2009-12-24 16:38:00,5.17371,5.17592,5.17371,5.17592,18000000.0
2009-12-24 16:39:00,5.17543,5.17604,5.17454,5.17498,20000000.0
2009-12-24 16:40:00,5.17449,5.17518,5.17391,5.17512,13000000.0
2009-12-24 16:41:00,5.17416,5.17498,5.1737,5.17498,20000000.0
2009-12-24 16:42:00,5.17493,5.17493,5.17377,5.17493,18000000.0
2009-12-24 16:43:00,5.17392,5.17518,5.17392,5.17518,15000000.0
2009-12-24 16:44:00,5.1748,5.17559,5.17371,5.17418,20000000.0
2009-12-24 16:45:00,5.17503,5.17587,5.17429,5.17495,13000000.0
2009-12-24 16:46:00,5.1751,5.17571,5.17403,5.17403,15000000.0
2009-12-24 16:47:00,5.17511,5.17559,5.17419,5.17419,8000000.0
2009-12-24 16:48:00,5.17615,5.17627,5.17494,5.17534,11000000.0
2009-12-24 16:49:00,5.17664,5.17683,5.1748,5.1761,12000000.0
2009-12-24 16:50:00,5.17653,5.17653,5.17517,5.17614,15000000.0
2009-12-24 16:51:00,5.17694,5.17739,5.17559,5.17559,18000000.0
2009-12-24 16:52:00,5.17603,5.17753,5.17603,5.17724,14000000.0
2009-12-24 16:53:00,5.17701,5.1773,5.17586,5.17586,8000000.0
2009-12-24 16:54:00,5.17613,5.17732,5.17559,5.17638,11000000.0
2009-12-24 16:55:00,5.17593,5.17793,5.17593,5.17739,12000000.0
2009-12-24 16:56:00,5.17784,5.17784,5.17604,5.17663,10000000.0
2009-12-24 16:57:00,5.17634,5.17746,5.17628,5.17746,8000000.0
2009-12-24 16:58:00,5.17557,5.17687,5.17557,5.17608,9000000.0
2009-12-24 16:59:00,5.17616,5.17678,5.17487,5.17487,13000000.0
2009-12-24 17:00:00,5.17624,5.17624,5.1745,5.1745,11000000.0
2009-12-24 17:01:00,5.17436,5.17495,5.17368,5.17495,12000000.0
2009-12-24 17:02:00,5.17527,5.1753,5.17385,5.1745,10000000.0
2009-12-24 17:03:00,5.17482,5.17484,5.17253,5.17371,16000000.0
2009-12-24 17:04:00,5.17331,5.17424,5.17209,5.1729,13000000.0
2009-12-24 17:05:00,5.17399,5.17444,5.17318,5.17318,16000000.0
2009-12-24 17:06:00,5.1742,5.17489,5.17358,5.17424,12000000.0
2009-12-24 17:07:00,5.17375,5.17518,5.17375,5.17518,8000000.0
2009-12-24 17:08:00,5.17421,5.17566,5.1735,5.17565,21000000.0
2009-12-24 17:09:00,5.1756,5.17568,5.17411,5.17531,16000000.0
2009-12-24 17:10:00,5.17495,5.17495,5.17394,5.17491,11000000.0
2009-12-24 17:11:00,5.17502,5.17578,5.17414,5.17578,11000000.0
2009-12-24 17:12:00,5.17397,5.17515,5.17273,5.17273,9000000.0
2009-12-24 17:13:00,5.17356,5.17424,5.17301,5.17358,9000000.0
2009-12-24 17:14:00,5.17419,5.17517,5.17345,5.17401,17000000.0
2009-12-24 17:15:00,5.17483,5.17483,5.17331,5.17472,11000000.0
2009-12-24 17:16:00,5.17357,5.17431,5.17267,5.17359,15000000.0
2009-12-24 17:17:00,5.17254,5.17302,5.16983,5.17124,13000000.0
2009-12-24 17:18:00,5.17044,5.17171,5.17002,5.17164,15000000.0
2009-12-24 17:19:00,5.17001,5.17194,5.17001,5.17043,17000000.0
2009-12-24 17:20:00,5.17082,5.17208,5.17001,5.17149,12000000.0
2009-12-24 17:21:00,5.17106,5.17204,5.17103,5.17204,7000000.0
2009-12-24 17:22:00,5.17171,5.17222,5.17084,5.17182,14000000.0
2009-12-24 17:23:00,5.17096,5.17232,5.17096,5.17119,13000000.0
2009-12-24 17:24:00,5.17155,5.17315,5.17124,5.17192,9000000.0
2009-12-24 17:25:00,5.17339,5.17339,5.17171,5.17249,11000000.0
2009-12-24 17:26:00,5.17186,5.17282,5.17073,5.17177,16000000.0
2009-12-24 17:27:00,5.17182,5.17323,5.17126,5.17202,9000000.0
2009-12-24 17:28:00,5.1715,5.17321,5.1715,5.17321,15000000.0
2009-12-24 17:29:00,5.17267,5.17267,5.1712,5.1712,11000000.0
2009-12-24 17:30:00,5.17257,5.17413,5.17176,5.17291,19000000.0
2009-12-24 17:31:00,5.1738,5.17397,5.17232,5.17232,11000000.0
2009-12-24 17:32:00,5.17378,5.17379,5.17237,5.17379,9000000.0
2009-12-24 17:33:00,5.17345,5.17359,5.17207,5.17207,10000000.0
2009-12-24 17:34:00,5.1719,5.17432,5.17182,5.17243,14000000.0
2009-12-24 17:35:00,5.1731,5.17366,5.17167,5.17233,13000000.0
2009-12-24 17:36:00,5.1723,5.17406,5.1723,5.17307,11000000.0
2009-12-24 17:37:00,5.17353,5.17501,5.1734,5.1734,15000000.0
2009-12-24 17:38:00,5.17446,5.17477,5.17346,5.17463,17000000.0
2009-12-24 17:39:00,5.1749,5.17557,5.17444,5.17444,8000000.0
2009-12-24 17:40:00,5.17604,5.17622,5.1749,5.17602,12000000.0
2009-12-24 17:41:00,5.17597,5.17599,5.17463,5.17566,21000000.0
2009-12-24 17:42:00,5.17516,5.17642,5.17514,5.17587,13000000.0
2009-12-24 17:43:00,5.17636,5.177,5.17604,5.17664,11000000.0
2009-12-24 17:44:00,5.1768,5.17741,5.17588,5.17588,19000000.0
2009-12-24 17:45:00,5.17673,5.17734,5.17641,5.17657,10000000.0
2009-12-24 17:46:00,5.17627,5.17734,5.17553,5.17728,13000000.0
2009-12-24 17:47:00,5.177,5.177,5.17572,5.17667,9000000.0
2009-12-24 17:48:00,5.17658,5.17658,5.1751,5.17587,14000000.0
2009-12-24 17:49:00,5.17624,5.17624,5.17491,5.17495,14000000.0
2009-12-24 17:50:00,5.1763,5.17735,5.17567,5.17604,17000000.0
2009-12-24 17:51:00,5.17821,5.17825,5.17666,5.17788,13000000.0
2009-12-24 17:52:00,5.17764,5.17764,5.17501,5.17501,24000000.0
2009-12-24 17:53:00,5.17524,5.17594,5.17413,5.17413,16000000.0
2009-12-24 17:54:00,5.17419,5.17532,5.17406,5.17461,16000000.0
2009-12-24 17:55:00,5.1756,5.17644,5.17374,5.17543,13000000.0
2009-12-24 17:56:00,5.17377,5.1761,5.17377,5.17531,15000000.0
2009-12-24 17:57:00,5.17533,5.1775,5.17533,5.17592,10000000.0
2009-12-24 17:58:00,5.17805,5.17893,5.17707,5.17893,15000000.0
2009-12-24 17:59:00,5.17912,5.17956,5.1777,5.17945,13000000.0
2009-12-24 18:00:00,5.17842,5.17865,5.17739,5.17811,7000000.0
2009-12-24 18:01:00,5.17687,5.17801,5.17639,5.17678,18000000.0
2009-12-24 18:02:00,5.17732,5.1781,5.17629,5.17777,17000000.0
2009-12-24 18:03:00,5.17857,5.17939,5.17721,5.17875,16000000.0
2009-12-24 18:04:00,5.17778,5.1781,5.17701,5.17768,14000000.0
2009-12-24 18:05:00,5.17775,5.17811,5.17649,5.17755,13000000.0
2009-12-24 18:06:00,5.1772,5.17823,5.17658,5.17754,18000000.0
2009-12-24 18:07:00,5.17689,5.1782,5.17652,5.17652,12000000.0
2009-12-24 18:08:00,5.1781,5.1785,5.1768,5.1768,18000000.0
2009-12-24 18:09:00,5.17848,5.17848,5.17741,5.17815,12000000.0
2009-12-24 18:10:00,5.17879,5.17913,5.17784,5.17913,13000000.0
2009-12-24 18:11:00,5.17843,5.17922,5.17819,5.17841,10000000.0
2009-12-24 18:12:00,5.17928,5.17938,5.17866,5.17938,11000000.0
2009-12-24 18:13:00,5.17873,5.17912,5.17743,5.17743,14000000.0
2009-12-24 18:14:00,5.17838,5.17876,5.17794,5.17876,10000000.0
2009-12-24 18:15:00,5.17919,5.17919,5.17845,5.17896,10000000.0
2009-12-24 18:16:00,5.17741,5.17848,5.17728,5.17836,9000000.0
2009-12-24 18:17:00,5.17832,5.17881,5.17743,5.17824,18000000.0
2009-12-24 18:18:00,5.17763,5.17921,5.1775,5.17921,14000000.0
2009-12-24 18:19:00,5.17843,5.17891,5.17781,5.1788,10000000.0
2009-12-24 18:20:00,5.17858,5.17888,5.17716,5.17842,15000000.0
2009-12-24 18:21:00,5.17906,5.17906,5.1772,5.1772,18000000.0
2009-12-24 18:22:00,5.17881,5.17881,5.17768,5.17817,14000000.0
2009-12-24 18:23:00,5.17874,5.17895,5.17779,5.17883,7000000.0
2009-12-24 18:24:00,5.17699,5.17872,5.1768,5.17818,9000000.0
2009-12-24 18:25:00,5.17735,5.17774,5.17597,5.17746,13000000.0
2009-12-24 18:26:00,5.1772,5.1772,5.17394,5.17603,16000000.0
2009-12-24 18:27:00,5.17505,5.17558,5.17454,5.17454,14000000.0
2009-12-24 18:28:00,5.17555,5.17617,5.17473,5.17507,13000000.0
2009-12-24 18:29:00,5.17526,5.17574,5.17479,5.17521,11000000.0
2009-12-24 18:30:00,5.17607,5.17607,5.17471,5.17548,16000000.0
2009-12-24 18:31:00,5.17607,5.17607,5.17475,5.17544,12000000.0
2009-12-24 18:32:00,5.17592,5.17608,5.17483,5.17553,11000000.0
2009-12-24 18:33:00,5.17584,5.17614,5.17474,5.17534,13000000.0
2009-12-24 18:34:00,5.17575,5.17662,5.17567,5.17623,13000000.0
2009-12-24 18:35:00,5.17619,5.17712,5.17572,5.1759,18000000.0
2009-12-24 18:36:00,5.17623,5.17769,5.17586,5.1768,18000000.0
2009-12-24 18:37:00,5.17714,5.178,5.17625,5.17661,18000000.0
2009-12-24 18:38:00,5.17677,5.17754,5.17644,5.17704,11000000.0
2009-12-24 18:39:00,5.17698,5.17754,5.176,5.17754,11000000.0
2009-12-24 18:40:00,5.17682,5.17798,5.1761,5.1761,14000000.0
2009-12-24 18:41:00,5.17638,5.17712,5.17481,5.17673,16000000.0
2009-12-24 18:42:00,5.17715,5.1773,5.17575,5.17697,14000000.0
2009-12-24 18:43:00,5.17697,5.17762,5.17604,5.17607,10000000.0
2009-12-24 18:44:00,5.17752,5.17802,5.17663,5.17776,13000000.0
2009-12-24 18:45:00,5.17682,5.17784,5.17622,5.17751,13000000.0
2009-12-24 18:46:00,5.17619,5.17755,5.17605,5.17751,12000000.0
2009-12-24 18:47:00,5.17682,5.17774,5.17625,5.17625,14000000.0
2009-12-24 18:48:00,5.17646,5.17804,5.17595,5.17777,15000000.0
2009-12-24 18:49:00,5.17629,5.1775,5.17629,5.1775,12000000.0
2009-12-24 18:50:00,5.17642,5.17701,5.17603,5.17649,9000000.0
2009-12-24 18:51:00,5.17667,5.17713,5.1761,5.1769,17000000.0
2009-12-24 18:52:00,5.17602,5.17696,5.1757,5.17646,9000000.0
2009-12-24 18:53:00,5.17598,5.1768,5.17526,5.17526,14000000.0
2009-12-24 18:54:00,5.17577,5.17654,5.17547,5.17605,14000000.0
2009-12-24 18:55:00,5.17687,5.17687,5.17546,5.17546,10000000.0
2009-12-24 18:56:00,5.17548,5.17661,5.17503,5.17503,16000000.0
2009-12-24 18:57:00,5.17465,5.17644,5.17465,5.17547,17000000.0
2009-12-24 18:58:00,5.17596,5.17625,5.17403,5.17524,14000000.0
2009-12-24 18:59:00,5.17535,5.17552,5.17397,5.17552,14000000.0
2009-12-24 19:00:00,5.17637,5.17637,5.17433,5.17624,15000000.0
2009-12-24 19:01:00,5.17586,5.17661,5.17487,5.17661,15000000.0
2009-12-24 19:02:00,5.17646,5.17667,5.17516,5.17516,14000000.0
2009-12-24 19:03:00,5.17511,5.17658,5.17511,5.17586,14000000.0
2009-12-24 19:04:00,5.17627,5.17684,5.175,5.175,12000000.0
2009-12-24 19:05:00,5.1761,5.17649,5.17516,5.17624,15000000.0
2009-12-24 19:06:00,5.17596,5.17716,5.17543,5.17581,16000000.0
2009-12-24 19:07:00,5.17693,5.17839,5.1765,5.17788,20000000.0
2009-12-24 19:08:00,5.17835,5.17871,5.17739,5.17739,8000000.0
2009-12-24 19:09:00,5.17769,5.17856,5.17629,5.177,17000000.0
2009-12-24 19:10:00,5.17778,5.17843,5.17669,5.17781,9000000.0
2009-12-24 19:11:00,5.1784,5.17848,5.17697,5.17769,16000000.0
2009-12-24 19:12:00,5.17837,5.17837,5.17705,5.17705,13000000.0
2009-12-24 19:13:00,5.17748,5.17766,5.17638,5.17669,10000000.0
2009-12-24 19:14:00,5.17723,5.17763,5.17566,5.17763,20000000.0
2009-12-24 19:15:00,5.17473,5.17497,5.17472,5.17495,12000000.0
2009-12-24 19:16:00,5.17668,5.17668,5.17546,5.17598,8000000.0
2009-12-24 19:17:00,5.17614,5.17659,5.17489,5.17489,18000000.0
2009-12-24 19:18:00,5.17622,5.17723,5.1759,5.17593,11000000.0
2009-12-24 19:19:00,5.17529,5.1771,5.17529,5.17685,12000000.0
2009-12-24 19:20:00,5.17644,5.17743,5.1756,5.1756,14000000.0
2009-12-24 19:21:00,5.17743,5.17801,5.17661,5.17747,13000000.0
2009-12-24 19:22:00,5.17655,5.17822,5.17655,5.17717,12000000.0
2009-12-24 19:23:00,5.17627,5.17864,5.17627,5.17825,14000000.0
2009-12-24 19:24:00,5.17754,5.17866,5.17686,5.17805,19000000.0
2009-12-24 19:25:00,5.17844,5.17876,5.17777,5.17876,8000000.0
2009-12-24 19:26:00,5.17817,5.17876,5.17758,5.17872,7000000.0
2009-12-24 19:27:00,5.1779,5.17863,5.17746,5.17858,20000000.0
2009-12-24 19:28:00,5.17804,5.17878,5.17723,5.17723,17000000.0
2009-12-24 19:29:00,5.17818,5.17845,5.17733,5.17845,10000000.0
2009-12-24 19:30:00,5.17753,5.17878,5.17672,5.17815,15000000.0
2009-12-24 19:31:00,5.17736,5.17843,5.17639,5.17721,11000000.0
2009-12-24 19:32:00,5.17661,5.17741,5.1765,5.17708,9000000.0
2009-12-24 19:33:00,5.17651,5.1778,5.17638,5.17656,14000000.0
2009-12-24 19:34:00,5.17696,5.17849,5.17696,5.1782,17000000.0
2009-12-24 19:35:00,5.17804,5.17804,5.17641,5.17692,8000000.0
2009-12-24 19:36:00,5.17759,5.17803,5.17727,5.17731,15000000.0
2009-12-24 19:37:00,5.17653,5.17719,5.17639,5.17665,8000000.0
2009-12-24 19:38:00,5.17656,5.17769,5.17614,5.17769,15000000.0
2009-12-24 19:39:00,5.1776,5.17787,5.17758,5.17781,17000000.0
2009-12-24 19:40:00,5.17775,5.17795,5.17775,5.17775,16000000.0
2009-12-24 19:41:00,5.17791,5.17791,5.17762,5.17769,11000000.0
2009-12-24 19:42:00,5.17664,5.17688,5.1754,5.1761,15000000.0
2009-12-24 19:43:00,5.17688,5.17758,5.17587,5.17663,14000000.0
2009-12-24 19:44:00,5.17664,5.17736,5.17592,5.17645,14000000.0
2009-12-24 19:45:00,5.17687,5.17729,5.17594,5.17729,15000000.0
2009-12-24 19:46:00,5.17737,5.17782,5.17629,5.17782,15000000.0
2009-12-24 19:47:00,5.17675,5.17767,5.17596,5.17767,16000000.0
2009-12-24 19:48:00,5.17743,5.17743,5.17609,5.17742,16000000.0
2009-12-24 19:49:00,5.17781,5.17827,5.1773,5.17826,8000000.0
2009-12-24 19:50:00,5.17732,5.1779,5.17624,5.1774,9000000.0
2009-12-24 19:51:00,5.17624,5.17817,5.17558,5.17711,19000000.0
2009-12-24 19:52:00,5.17702,5.17775,5.176,5.17743,11000000.0
2009-12-24 19:53:00,5.17741,5.17828,5.17663,5.17808,14000000.0
2009-12-24 19:54:00,5.17627,5.17748,5.17588,5.1773,18000000.0
2009-12-24 19:55:00,5.17668,5.17684,5.17589,5.17589,13000000.0
2009-12-24 19:56:00,5.17745,5.17746,5.17652,5.17746,10000000.0
2009-12-24 19:57:00,5.17716,5.17759,5.17587,5.17634,16000000.0
2009-12-24 19:58:00,5.17718,5.17815,5.17671,5.17781,15000000.0
2009-12-24 19:59:00,5.17817,5.17968,5.1774,5.17968,14000000.0
2009-12-24 20:00:00,5.18011,5.18011,5.17736,5.17823,11000000.0
2009-12-24 20:01:00,5.17852,5.17943,5.17806,5.17922,24000000.0
2009-12-24 20:02:00,5.17895,5.17925,5.17778,5.17867,11000000.0
2009-12-24 20:03:00,5.17905,5.17907,5.17774,5.17907,11000000.0
2009-12-24 20:04:00,5.17877,5.1788,5.17749,5.17749,10000000.0
2009-12-24 20:05:00,5.17738,5.17738,5.17687,5.1769,17000000.0
2009-12-24 20:06:00,5.17888,5.17916,5.17771,5.17881,10000000.0
2009-12-24 20:07:00,5.1799,5.17998,5.17794,5.17922,14000000.0
2009-12-24 20:08:00,5.17923,5.18064,5.1789,5.18029,13000000.0
2009-12-24 20:09:00,5.17967,5.1812,5.17918,5.18042,11000000.0
2009-12-24 20:10:00,5.1804,5.18123,5.17993,5.18113,11000000.0
2009-12-24 20:11:00,5.18073,5.18085,5.17855,5.17855,9000000.0
2009-12-24 20:12:00,5.17968,5.17968,5.17762,5.17911,16000000.0
2009-12-24 20:13:00,5.17884,5.17939,5.17823,5.17892,11000000.0
2009-12-24 20:14:00,5.17857,5.17857,5.17634,5.1777,19000000.0
2009-12-24 20:15:00,5.17778,5.17839,5.17639,5.17718,13000000.0
2009-12-24 20:16:00,5.17719,5.17846,5.17719,5.17725,15000000.0
2009-12-24 20:17:00,5.1771,5.17816,5.1771,5.17744,8000000.0
2009-12-24 20:18:00,5.17826,5.17943,5.1772,5.17892,14000000.0
2009-12-24 20:19:00,5.17946,5.1798,5.17804,5.17805,14000000.0
2009-12-24 20:20:00,5.17875,5.17914,5.17753,5.17766,12000000.0
2009-12-24 20:21:00,5.17762,5.17909,5.17759,5.17909,9000000.0
2009-12-24 20:22:00,5.17809,5.17972,5.17733,5.17733,17000000.0
2009-12-24 20:23:00,5.17923,5.17942,5.17771,5.17771,11000000.0
2009-12-24 20:24:00,5.17797,5.17797,5.17585,5.1774,16000000.0
2009-12-24 20:25:00,5.1774,5.17802,5.17704,5.17764,11000000.0
2009-12-24 20:26:00,5.17717,5.17778,5.17708,5.17729,8000000.0
2009-12-24 20:27:00,5.17714,5.17834,5.17668,5.17742,13000000.0
2009-12-24 20:28:00,5.17721,5.17793,5.17664,5.17726,15000000.0
2009-12-24 20:29:00,5.17818,5.17818,5.17676,5.17812,16000000.0
2009-12-24 20:30:00,5.17758,5.17824,5.17708,5.17824,8000000.0
2009-12-24 20:31:00,5.17889,5.17904,5.17773,5.1785,18000000.0
2009-12-24 20:32:00,5.17849,5.17849,5.17781,5.1783,7000000.0
2009-12-24 20:33:00,5.17893,5.17893,5.1775,5.1784,13000000.0
2009-12-24 20:34:00,5.17816,5.17894,5.17794,5.17869,13000000.0
2009-12-24 20:35:00,5.17839,5.1788,5.17779,5.1788,9000000.0
2009-12-24 20:36:00,5.17857,5.17893,5.17808,5.17893,17000000.0
2009-12-24 20:37:00,5.17957,5.17957,5.17851,5.17946,14000000.0
2009-12-24 20:38:00,5.17899,5.17931,5.17798,5.17798,16000000.0
2009-12-24 20:39:00,5.17893,5.18021,5.17856,5.17966,14000000.0
2009-12-24 20:40:00,5.17824,5.17957,5.17822,5.17886,17000000.0
2009-12-24 20:41:00,5.17889,5.18048,5.17879,5.18038,16000000.0
2009-12-24 20:42:00,5.17927,5.18013,5.17886,5.18007,22000000.0
2009-12-24 20:43:00,5.18012,5.18017,5.17914,5.17979,18000000.0
2009-12-24 20:44:00,5.17896,5.17978,5.1785,5.17906,16000000.0
2009-12-24 20:45:00,5.17898,5.18019,5.17887,5.1801,8000000.0
2009-12-24 20:46:00,5.17965,5.17998,5.17928,5.17936,19000000.0
2009-12-24 20:47:00,5.17937,5.17992,5.17911,5.17911,12000000.0
2009-12-24 20:48:00,5.17918,5.17993,5.17918,5.17946,9000000.0
2009-12-24 20:49:00,5.17909,5.18017,5.17909,5.18017,19000000.0
2009-12-24 20:50:00,5.17956,5.17956,5.17795,5.17795,15000000.0
2009-12-24 20:51:00,5.17889,5.17903,5.17845,5.17903,9000000.0
2009-12-24 20:52:00,5.17924,5.17924,5.17904,5.1791,11000000.0
2009-12-24 20:53:00,5.17899,5.17899,5.17754,5.17885,15000000.0
2009-12-24 20:54:00,5.17861,5.17984,5.17853,5.17984,12000000.0
2009-12-24 20:55:00,5.17819,5.17904,5.17786,5.17806,18000000.0
2009-12-24 20:56:00,5.17813,5.17858,5.1773,5.17736,12000000.0
2009-12-24 20:57:00,5.17771,5.17832,5.17731,5.17731,13000000.0
2009-12-24 20:58:00,5.17775,5.17854,5.17684,5.17769,11000000.0
2009-12-24 20:59:00,5.17796,5.17848,5.17749,5.17848,11000000.0
2009-12-24 21:00:00,5.17792,5.17831,5.17693,5.17759,17000000.0
2009-12-24 21:01:00,5.17831,5.17833,5.17739,5.17739,10000000.0
2009-12-24 21:02:00,5.17798,5.17805,5.17797,5.17798,8000000.0
2009-12-24 21:03:00,5.17765,5.17768,5.1773,5.1773,19000000.0
2009-12-24 21:04:00,5.17864,5.1788,5.17782,5.17835,18000000.0
2009-12-24 21:05:00,5.17817,5.17898,5.1781,5.17841,14000000.0
2009-12-24 21:06:00,5.17861,5.17942,5.17818,5.17904,12000000.0
2009-12-24 21:07:00,5.17784,5.17859,5.1777,5.17837,10000000.0
2009-12-24 21:08:00,5.17845,5.17894,5.17705,5.17729,14000000.0
2009-12-24 21:09:00,5.17864,5.17878,5.17737,5.17842,16000000.0
2009-12-24 21:10:00,5.17702,5.17825,5.17657,5.17813,15000000.0
2009-12-24 21:11:00,5.1773,5.17791,5.17639,5.17687,13000000.0
2009-12-24 21:12:00,5.17623,5.17654,5.17617,5.17654,10000000.0
2009-12-24 21:13:00,5.17823,5.17918,5.17739,5.17816,14000000.0
2009-12-24 21:14:00,5.17795,5.17896,5.17794,5.17807,10000000.0
2009-12-24 21:15:00,5.17902,5.17941,5.17843,5.17941,15000000.0
2009-12-24 21:16:00,5.17866,5.17941,5.17759,5.17759,11000000.0
2009-12-24 21:17:00,5.17813,5.17966,5.17791,5.17858,13000000.0
2009-12-24 21:18:00,5.1783,5.17883,5.17646,5.1787,17000000.0
2009-12-24 21:19:00,5.17824,5.17925,5.17711,5.17858,12000000.0
2009-12-24 21:20:00,5.17701,5.17792,5.17659,5.17749,14000000.0
2009-12-24 21:21:00,5.17845,5.17869,5.17764,5.17865,11000000.0
2009-12-24 21:22:00,5.17822,5.17837,5.17612,5.17837,9000000.0
2009-12-24 21:23:00,5.17817,5.17829,5.17639,5.17678,7000000.0
2009-12-24 21:24:00,5.17646,5.17683,5.1751,5.17613,11000000.0
2009-12-24 21:25:00,5.17546,5.17602,5.17443,5.17489,7000000.0
2009-12-24 21:26:00,5.17573,5.17625,5.17448,5.17579,13000000.0
2009-12-24 21:27:00,5.17586,5.17586,5.17338,5.17427,11000000.0
2009-12-24 21:28:00,5.17564,5.17567,5.17526,5.17542,15000000.0
2009-12-24 21:29:00,5.17579,5.17594,5.17512,5.17512,12000000.0
2009-12-24 21:30:00,5.17558,5.17568,5.17475,5.17541,10000000.0
2009-12-24 21:31:00,5.17521,5.17634,5.17521,5.17632,10000000.0
2009-12-24 21:32:00,5.17532,5.17607,5.1743,5.17496,12000000.0
2009-12-24 21:33:00,5.17417,5.17509,5.17305,5.17452,19000000.0
2009-12-24 21:34:00,5.17441,5.17491,5.17379,5.17459,8000000.0
2009-12-24 21:35:00,5.1733,5.17564,5.1733,5.17564,20000000.0
2009-12-24 21:36:00,5.174,5.17463,5.17353,5.17452,19000000.0
2009-12-24 21:37:00,5.17435,5.17435,5.17415,5.17435,19000000.0
2009-12-24 21:38:00,5.17415,5.17435,5.17415,5.17435,13000000.0
2009-12-24 21:39:00,5.17432,5.17511,5.17387,5.17486,17000000.0
2009-12-24 21:40:00,5.17467,5.17475,5.17455,5.17475,7000000.0
2009-12-24 21:41:00,5.17446,5.17497,5.17362,5.17431,11000000.0
2009-12-24 21:42:00,5.17429,5.17467,5.17267,5.17268,18000000.0
2009-12-24 21:43:00,5.17278,5.17359,5.1721,5.17272,13000000.0
2009-12-24 21:44:00,5.17365,5.17367,5.17299,5.17302,16000000.0
2009-12-24 21:45:00,5.17407,5.17424,5.17323,5.17366,11000000.0
2009-12-24 21:46:00,5.17451,5.17451,5.17261,5.17289,13000000.0
2009-12-24 21:47:00,5.1733,5.1733,5.17232,5.17312,13000000.0
2009-12-24 21:48:00,5.17317,5.17425,5.17272,5.17357,17000000.0
2009-12-24 21:49:00,5.17351,5.17351,5.17263,5.17337,8000000.0
2009-12-24 21:50:00,5.17398,5.17429,5.17301,5.1738,11000000.0
2009-12-24 21:51:00,5.17378,5.17378,5.17322,5.17327,13000000.0
2009-12-24 21:52:00,5.17225,5.17245,5.17225,5.17225,13000000.0
2009-12-24 21:53:00,5.1735,5.17386,5.17231,5.17315,14000000.0
2009-12-24 21:54:00,5.17329,5.17329,5.17177,5.17259,11000000.0
2009-12-24 21:55:00,5.17322,5.17394,5.17252,5.17369,17000000.0
2009-12-24 21:56:00,5.1732,5.17387,5.17274,5.17336,12000000.0
2009-12-24 21:57:00,5.1731,5.17392,5.17236,5.17355,16000000.0
2009-12-24 21:58:00,5.17431,5.17431,5.17307,5.17322,9000000.0
2009-12-24 21:59:00,5.17349,5.17401,5.17203,5.17401,18000000.0
2009-12-24 22:00:00,5.17327,5.17389,5.1729,5.17389,13000000.0
2009-12-24 22:01:00,5.17345,5.17345,5.17325,5.17325,11000000.0
2009-12-24 22:02:00,5.17345,5.17345,5.17325,5.17325,17000000.0
2009-12-24 22:03:00,5.17348,5.17434,5.17296,5.17315,23000000.0
2009-12-24 22:04:00,5.17334,5.1742,5.17334,5.17375,15000000.0
2009-12-24 22:05:00,5.1735,5.17424,5.17334,5.17371,14000000.0
2009-12-24 22:06:00,5.17419,5.17419,5.17244,5.17296,15000000.0
2009-12-24 22:07:00,5.17364,5.17373,5.17313,5.1732,9000000.0
2009-12-24 22:08:00,5.17397,5.17408,5.17278,5.17408,18000000.0
2009-12-24 22:09:00,5.1736,5.1736,5.17276,5.17334,11000000.0
2009-12-24 22:10:00,5.17215,5.17341,5.172,5.17294,7000000.0
2009-12-24 22:11:00,5.17332,5.17345,5.17269,5.17288,8000000.0
2009-12-24 22:12:00,5.17355,5.17355,5.17182,5.17242,16000000.0
2009-12-24 22:13:00,5.17346,5.17346,5.17233,5.17281,24000000.0
2009-12-24 22:14:00,5.17303,5.17354,5.17288,5.17288,9000000.0
2009-12-24 22:15:00,5.17288,5.17375,5.17277,5.17373,10000000.0
2009-12-24 22:16:00,5.17362,5.17389,5.17304,5.17304,13000000.0
2009-12-24 22:17:00,5.17295,5.1737,5.17294,5.17304,20000000.0
2009-12-24 22:18:00,5.17308,5.17315,5.17295,5.17308,11000000.0
2009-12-24 22:19:00,5.17362,5.17416,5.17352,5.17359,15000000.0
2009-12-24 22:20:00,5.17343,5.1735,5.17318,5.1735,16000000.0
2009-12-24 22:21:00,5.17346,5.1735,5.17324,5.17329,12000000.0
2009-12-24 22:22:00,5.17442,5.17442,5.17292,5.17317,14000000.0
2009-12-24 22:23:00,5.17293,5.17319,5.17243,5.17289,11000000.0
2009-12-24 22:24:00,5.17306,5.174,5.17306,5.17379,16000000.0
2009-12-24 22:25:00,5.17286,5.17376,5.17286,5.17321,14000000.0
2009-12-24 22:26:00,5.17382,5.17402,5.1729,5.17304,10000000.0
2009-12-24 22:27:00,5.17317,5.17403,5.17307,5.17324,14000000.0
2009-12-24 22:28:00,5.17405,5.17425,5.17339,5.17416,12000000.0
2009-12-24 22:29:00,5.17235,5.17255,5.17235,5.17255,13000000.0
2009-12-24 22:30:00,5.17307,5.1738,5.17303,5.17325,8000000.0
2009-12-24 22:31:00,5.17364,5.1738,5.17294,5.1738,11000000.0
2009-12-24 22:32:00,5.17135,5.17155,5.17135,5.17155,20000000.0
2009-12-24 22:33:00,5.17147,5.17155,5.17135,5.17155,11000000.0
2009-12-24 22:34:00,5.17135,5.17155,5.17135,5.17155,10000000.0
2009-12-24 22:35:00,5.17155,5.17155,5.17135,5.17148,13000000.0
2009-12-24 22:36:00,5.17135,5.17155,5.17135,5.17155,9000000.0
2009-12-24 22:37:00,5.17148,5.17155,5.17135,5.17155,13000000.0
2009-12-24 22:38:00,5.17236,5.17356,5.17236,5.17269,9000000.0
2009-12-24 22:39:00,5.17339,5.17341,5.17295,5.17302,12000000.0
2009-12-24 22:40:00,5.17305,5.17305,5.17239,5.17239,9000000.0
2009-12-24 22:41:00,5.17185,5.17185,5.17165,5.17177,14000000.0
2009-12-24 22:42:00,5.17179,5.17188,5.17163,5.17178,13000000.0
2009-12-24 22:43:00,5.17173,5.17193,5.17169,5.17172,12000000.0
2009-12-24 22:44:00,5.17183,5.17198,5.17168,5.17168,15000000.0
2009-12-24 22:45:00,5.17155,5.17186,5.17154,5.17177,13000000.0
2009-12-24 22:46:00,5.17187,5.17189,5.17163,5.1718,14000000.0
2009-12-24 22:47:00,5.17364,5.17392,5.17253,5.17347,15000000.0
2009-12-24 22:48:00,5.17348,5.17348,5.17245,5.17245,13000000.0
2009-12-24 22:49:00,5.17172,5.17312,5.17172,5.17309,13000000.0
2009-12-24 22:50:00,5.17316,5.17316,5.17171,5.17234,15000000.0
2009-12-24 22:51:00,5.17323,5.17369,5.17223,5.17269,14000000.0
2009-12-24 22:52:00,5.17306,5.17323,5.17245,5.17245,9000000.0
2009-12-24 22:53:00,5.17228,5.17235,5.17215,5.17235,15000000.0
2009-12-24 22:54:00,5.17198,5.17205,5.17185,5.17197,17000000.0
2009-12-24 22:55:00,5.17216,5.17221,5.17195,5.17195,16000000.0
2009-12-24 22:56:00,5.17245,5.17322,5.17221,5.17322,13000000.0
2009-12-24 22:57:00,5.17281,5.17341,5.17281,5.17332,8000000.0
2009-12-24 22:58:00,5.17215,5.17265,5.17212,5.17265,8000000.0
2009-12-24 22:59:00,5.17305,5.17305,5.17219,5.17232,19000000.0
2009-12-24 23:00:00,5.17314,5.17314,5.17239,5.17239,10000000.0
2009-12-24 23:01:00,5.17375,5.17375,5.17236,5.17337,7000000.0
2009-12-24 23:02:00,5.17357,5.17383,5.17349,5.17352,15000000.0
2009-12-24 23:03:00,5.17182,5.17278,5.17137,5.17254,17000000.0
2009-12-24 23:04:00,5.17261,5.17263,5.17101,5.17104,19000000.0
2009-12-24 23:05:00,5.17185,5.17215,5.1713,5.17209,9000000.0
2009-12-24 23:06:00,5.17217,5.17252,5.17174,5.17196,12000000.0
2009-12-24 23:07:00,5.17186,5.17196,5.17167,5.17167,14000000.0
2009-12-24 23:08:00,5.17191,5.17209,5.17176,5.17194,16000000.0
2009-12-24 23:09:00,5.17284,5.17289,5.1727,5.17271,9000000.0
2009-12-24 23:10:00,5.17241,5.17241,5.1715,5.1715,12000000.0
2009-12-24 23:11:00,5.17171,5.17278,5.17143,5.17222,14000000.0
2009-12-24 23:12:00,5.17244,5.17244,5.17227,5.17227,7000000.0
2009-12-24 23:13:00,5.17234,5.17244,5.17214,5.17234,14000000.0
2009-12-24 23:14:00,5.17237,5.1727,5.17106,5.17257,19000000.0
2009-12-24 23:15:00,5.17281,5.17281,5.1723,5.1723,13000000.0
2009-12-24 23:16:00,5.17181,5.1728,5.17181,5.1728,15000000.0
2009-12-24 23:17:00,5.17067,5.17075,5.17055,5.17075,11000000.0
2009-12-24 23:18:00,5.17107,5.17132,5.17106,5.17132,12000000.0
2009-12-24 23:19:00,5.1735,5.1735,5.16993,5.17253,14000000.0
2009-12-24 23:20:00,5.1728,5.17317,5.17128,5.17235,19000000.0
2009-12-24 23:21:00,5.17268,5.17299,5.1716,5.17247,7000000.0
2009-12-24 23:22:00,5.17214,5.17259,5.17132,5.17166,15000000.0
2009-12-24 23:23:00,5.17237,5.17281,5.17237,5.17249,11000000.0
2009-12-24 23:24:00,5.17247,5.17262,5.1712,5.1712,14000000.0
2009-12-24 23:25:00,5.17207,5.1721,5.17126,5.17193,11000000.0
2009-12-24 23:26:00,5.17183,5.17193,5.17162,5.17185,14000000.0
2009-12-24 23:27:00,5.17164,5.17189,5.17164,5.1718,11000000.0
2009-12-24 23:28:00,5.17184,5.17184,5.17156,5.17162,12000000.0
2009-12-24 23:29:00,5.17182,5.17188,5.1716,5.17172,16000000.0
2009-12-24 23:30:00,5.17394,5.17394,5.17178,5.17178,20000000.0
2009-12-24 23:31:00,5.17132,5.17134,5.17103,5.17112,11000000.0
2009-12-24 23:32:00,5.17171,5.17222,5.17092,5.17092,16000000.0
2009-12-24 23:33:00,5.16995,5.17024,5.16995,5.17,12000000.0
2009-12-24 23:34:00,5.17108,5.17169,5.17046,5.17133,13000000.0
2009-12-24 23:35:00,5.17137,5.17256,5.17137,5.17255,9000000.0
2009-12-24 23:36:00,5.17308,5.17308,5.17274,5.17302,9000000.0
2009-12-24 23:37:00,5.17302,5.17302,5.17273,5.17273,14000000.0
2009-12-24 23:38:00,5.17189,5.17228,5.17181,5.17228,13000000.0
2009-12-24 23:39:00,5.17164,5.17164,5.17083,5.17083,17000000.0
2009-12-24 23:40:00,5.17415,5.17415,5.17395,5.17395,12000000.0
2009-12-24 23:41:00,5.17233,5.17246,5.17222,5.17234,17000000.0
2009-12-24 23:42:00,5.17207,5.17223,5.17064,5.17064,22000000.0
2009-12-24 23:43:00,5.17222,5.17239,5.1715,5.17239,15000000.0
2009-12-24 23:44:00,5.17103,5.1714,5.17037,5.17037,14000000.0
2009-12-24 23:45:00,5.17291,5.17291,5.17047,5.17084,20000000.0
2009-12-24 23:46:00,5.17118,5.17125,5.17105,5.17125,14000000.0
2009-12-24 23:47:00,5.17134,5.17141,5.17117,5.17117,10000000.0
2009-12-24 23:48:00,5.1717,5.17182,5.17097,5.17097,18000000.0
2009-12-24 23:49:00,5.17078,5.17085,5.17065,5.17085,14000000.0
2009-12-24 23:50:00,5.17085,5.17183,5.1703,5.1703,13000000.0
2009-12-24 23:51:00,5.17069,5.17161,5.17035,5.17035,8000000.0
2009-12-24 23:52:00,5.17131,5.17157,5.17077,5.17077,16000000.0
2009-12-24 23:53:00,5.17083,5.17169,5.17066,5.17153,18000000.0
2009-12-24 23:54:00,5.17165,5.17165,5.17066,5.17066,12000000.0
2009-12-24 23:55:00,5.16997,5.17138,5.16888,5.17052,19000000.0
2009-12-24 23:56:00,5.17137,5.17137,5.16902,5.16964,14000000.0
2009-12-24 23:57:00,5.16836,5.16995,5.16836,5.16995,16000000.0
2009-12-24 23:58:00,5.16895,5.16946,5.1681,5.1681,13000000.0
2009-12-24 23:59:00,5.16952,5.16985,5.1681,5.16916,14000000.0
2009-12-25 00:00:00,5.16932,5.16932,5.16813,5.16912,17000000.0
2009-12-25 00:01:00,5.16984,5.17084,5.16883,5.16883,12000000.0
2009-12-25 00:02:00,5.1694,5.16951,5.16855,5.16951,15000000.0
2009-12-25 00:03:00,5.16872,5.17039,5.16872,5.16967,14000000.0
2009-12-25 00:04:00,5.16851,5.16914,5.16851,5.16898,12000000.0
2009-12-25 00:05:00,5.16915,5.16935,5.16915,5.16928,12000000.0
2009-12-25 00:06:00,5.16928,5.16935,5.16915,5.16935,12000000.0
2009-12-25 00:07:00,5.16928,5.16935,5.16915,5.16915,11000000.0
2009-12-25 00:08:00,5.16915,5.16935,5.16915,5.16928,15000000.0
2009-12-25 00:09:00,5.16935,5.16935,5.16915,5.16935,12000000.0
2009-12-25 00:10:00,5.16936,5.16936,5.16902,5.16924,19000000.0
2009-12-25 00:11:00,5.16936,5.16936,5.16916,5.16916,8000000.0
2009-12-25 00:12:00,5.16936,5.16936,5.16905,5.16905,9000000.0
2009-12-25 00:13:00,5.16917,5.16943,5.16916,5.16916,13000000.0
2009-12-25 00:14:00,5.16925,5.1695,5.16916,5.16931,14000000.0
2009-12-25 00:15:00,5.16922,5.16943,5.1692,5.1692,12000000.0
2009-12-25 00:16:00,5.16933,5.16935,5.16909,5.16935,12000000.0
2009-12-25 00:17:00,5.17078,5.17085,5.17065,5.17078,10000000.0
2009-12-25 00:18:00,5.16818,5.16825,5.16805,5.16805,19000000.0
2009-12-25 00:19:00,5.16833,5.16876,5.16826,5.16876,12000000.0
2009-12-25 00:20:00,5.16872,5.16892,5.16857,5.16866,11000000.0
2009-12-25 00:21:00,5.17087,5.17087,5.169,5.17045,14000000.0
2009-12-25 00:22:00,5.1704,5.17051,5.17026,5.1704,13000000.0
2009-12-25 00:23:00,5.17035,5.17055,5.17035,5.17048,13000000.0
2009-12-25 00:24:00,5.16958,5.16965,5.16945,5.16945,9000000.0
2009-12-25 00:25:00,5.1696,5.16966,5.16944,5.16953,13000000.0
2009-12-25 00:26:00,5.16946,5.16966,5.16942,5.16945,14000000.0
2009-12-25 00:27:00,5.16972,5.16972,5.16942,5.16966,15000000.0
2009-12-25 00:28:00,5.16963,5.16963,5.16939,5.16963,7000000.0
2009-12-25 00:29:00,5.16965,5.16965,5.16944,5.16956,17000000.0
2009-12-25 00:30:00,5.1696,5.1696,5.16917,5.16917,9000000.0
2009-12-25 00:31:00,5.16927,5.16935,5.16915,5.16915,13000000.0
2009-12-25 00:32:00,5.16935,5.16935,5.16915,5.16935,8000000.0
2009-12-25 00:33:00,5.16957,5.17027,5.16957,5.17003,19000000.0
2009-12-25 00:34:00,5.16899,5.16899,5.16872,5.16872,15000000.0
2009-12-25 00:35:00,5.16935,5.16935,5.16915,5.16935,12000000.0
2009-12-25 00:36:00,5.16976,5.17074,5.16976,5.17074,15000000.0
2009-12-25 00:37:00,5.16968,5.16975,5.16955,5.16975,15000000.0
2009-12-25 00:38:00,5.16958,5.16971,5.16944,5.16971,18000000.0
2009-12-25 00:39:00,5.16835,5.16855,5.16835,5.16848,20000000.0
2009-12-25 00:40:00,5.16852,5.16855,5.16826,5.16826,10000000.0
2009-12-25 00:41:00,5.16965,5.17042,5.16965,5.16977,9000000.0
2009-12-25 00:42:00,5.16848,5.16855,5.16835,5.16855,16000000.0
2009-12-25 00:43:00,5.16823,5.16843,5.16812,5.16812,16000000.0
2009-12-25 00:44:00,5.16965,5.17009,5.16951,5.17009,10000000.0
2009-12-25 00:45:00,5.16835,5.16835,5.16815,5.16815,16000000.0
2009-12-25 00:46:00,5.16886,5.16898,5.16863,5.16883,12000000.0
2009-12-25 00:47:00,5.16889,5.16897,5.16868,5.16897,8000000.0
2009-12-25 00:48:00,5.16881,5.16907,5.16808,5.16808,16000000.0
2009-12-25 00:49:00,5.16793,5.16803,5.16777,5.16789,11000000.0
2009-12-25 00:50:00,5.16939,5.17009,5.16899,5.16899,9000000.0
2009-12-25 00:51:00,5.16921,5.16983,5.169,5.169,9000000.0
2009-12-25 00:52:00,5.17005,5.17037,5.16871,5.16879,18000000.0
2009-12-25 00:53:00,5.17058,5.17058,5.16966,5.16966,12000000.0
2009-12-25 00:54:00,5.17073,5.17073,5.16951,5.17035,12000000.0
2009-12-25 00:55:00,5.17125,5.17125,5.17105,5.17105,11000000.0
2009-12-25 00:56:00,5.17105,5.17125,5.17105,5.17118,14000000.0
2009-12-25 00:57:00,5.17048,5.17102,5.17048,5.17102,15000000.0
2009-12-25 00:58:00,5.17125,5.17125,5.17105,5.17105,9000000.0
2009-12-25 00:59:00,5.17125,5.17125,5.17105,5.17105,17000000.0
2009-12-25 01:00:00,5.17246,5.17564,5.17161,5.17161,12000000.0
2009-12-25 01:01:00,5.17105,5.17125,5.17105,5.17125,15000000.0
2009-12-25 01:02:00,5.17125,5.17125,5.17105,5.17118,10000000.0
2009-12-25 01:03:00,5.17037,5.17074,5.16971,5.16971,13000000.0
2009-12-25 01:04:00,5.17004,5.17071,5.16957,5.1702,13000000.0
2009-12-25 01:05:00,5.16995,5.16997,5.1697,5.16987,13000000.0
2009-12-25 01:06:00,5.16945,5.16945,5.16925,5.16938,12000000.0
2009-12-25 01:07:00,5.16916,5.16942,5.16915,5.16942,13000000.0
2009-12-25 01:08:00,5.16938,5.1695,5.16923,5.16938,15000000.0
2009-12-25 01:09:00,5.16929,5.16948,5.16921,5.16925,17000000.0
2009-12-25 01:10:00,5.16927,5.16943,5.1692,5.16933,10000000.0
2009-12-25 01:11:00,5.16946,5.16953,5.16926,5.16953,11000000.0
2009-12-25 01:12:00,5.17049,5.17049,5.16916,5.16916,10000000.0
2009-12-25 01:13:00,5.17059,5.17059,5.16771,5.16771,11000000.0
2009-12-25 01:14:00,5.16899,5.16899,5.16746,5.16782,13000000.0
2009-12-25 01:15:00,5.16699,5.16707,5.16682,5.16704,9000000.0
2009-12-25 01:16:00,5.1661,5.16775,5.1661,5.16775,12000000.0
2009-12-25 01:17:00,5.16842,5.16842,5.16785,5.16785,11000000.0
2009-12-25 01:18:00,5.1676,5.16769,5.16732,5.16733,12000000.0
2009-12-25 01:19:00,5.16774,5.17058,5.16424,5.17058,19000000.0
2009-12-25 01:20:00,5.16486,5.16539,5.16342,5.16342,11000000.0
2009-12-25 01:21:00,5.16468,5.16616,5.16403,5.16403,12000000.0
2009-12-25 01:22:00,5.16454,5.16694,5.16454,5.16615,9000000.0
2009-12-25 01:23:00,5.16617,5.16765,5.16518,5.16612,13000000.0
2009-12-25 01:24:00,5.16678,5.16783,5.16661,5.16661,14000000.0
2009-12-25 01:25:00,5.16765,5.16788,5.16699,5.16767,11000000.0
2009-12-25 01:26:00,5.16785,5.16785,5.16688,5.16711,10000000.0
2009-12-25 01:27:00,5.16769,5.16774,5.16696,5.16696,17000000.0
2009-12-25 01:28:00,5.16747,5.16752,5.16675,5.16752,13000000.0
2009-12-25 01:29:00,5.16701,5.16822,5.16701,5.16702,19000000.0
2009-12-25 01:30:00,5.16836,5.16836,5.16696,5.16811,15000000.0
2009-12-25 01:31:00,5.16665,5.16789,5.16665,5.16789,15000000.0
2009-12-25 01:32:00,5.16978,5.17099,5.16802,5.16884,12000000.0
2009-12-25 01:33:00,5.16857,5.16972,5.16811,5.16811,8000000.0
2009-12-25 01:34:00,5.16866,5.16877,5.16847,5.16865,18000000.0
2009-12-25 01:35:00,5.16845,5.16871,5.16841,5.16867,12000000.0
2009-12-25 01:36:00,5.16841,5.16872,5.16836,5.16854,16000000.0
2009-12-25 01:37:00,5.16861,5.16878,5.16847,5.16858,15000000.0
2009-12-25 01:38:00,5.16856,5.16869,5.16838,5.16869,18000000.0
2009-12-25 01:39:00,5.16869,5.16874,5.16846,5.16867,10000000.0
2009-12-25 01:40:00,5.17039,5.17039,5.16953,5.17032,11000000.0
2009-12-25 01:41:00,5.17067,5.1707,5.17043,5.17045,16000000.0
2009-12-25 01:42:00,5.17001,5.17022,5.16937,5.16945,14000000.0
2009-12-25 01:43:00,5.16939,5.16966,5.16931,5.16937,16000000.0
2009-12-25 01:44:00,5.16952,5.16956,5.16929,5.16935,15000000.0
2009-12-25 01:45:00,5.16941,5.16967,5.16941,5.16957,16000000.0
2009-12-25 01:46:00,5.16935,5.1696,5.16927,5.16927,9000000.0
2009-12-25 01:47:00,5.17125,5.17125,5.17105,5.17117,17000000.0
2009-12-25 01:48:00,5.17114,5.17128,5.17098,5.17123,16000000.0
2009-12-25 01:49:00,5.17126,5.17128,5.17096,5.17121,10000000.0
2009-12-25 01:50:00,5.171,5.17127,5.171,5.17117,11000000.0
2009-12-25 01:51:00,5.17124,5.17127,5.17099,5.17123,12000000.0
2009-12-25 01:52:00,5.16875,5.16875,5.16855,5.16868,12000000.0
2009-12-25 01:53:00,5.16954,5.16958,5.16932,5.16936,18000000.0
2009-12-25 01:54:00,5.16929,5.16953,5.16926,5.16937,14000000.0
2009-12-25 01:55:00,5.1694,5.16958,5.16929,5.16935,18000000.0
2009-12-25 01:56:00,5.17149,5.17149,5.16982,5.16982,8000000.0
2009-12-25 01:57:00,5.17081,5.17081,5.16939,5.16957,13000000.0
2009-12-25 01:58:00,5.16928,5.16946,5.1692,5.16931,11000000.0
2009-12-25 01:59:00,5.16908,5.16933,5.16908,5.16933,11000000.0
2009-12-25 02:00:00,5.16925,5.16937,5.16907,5.16936,16000000.0
2009-12-25 02:01:00,5.1704,5.1704,5.16772,5.16833,21000000.0
2009-12-25 02:02:00,5.16867,5.16969,5.16867,5.16969,10000000.0
2009-12-25 02:03:00,5.16912,5.16912,5.16868,5.16876,8000000.0
2009-12-25 02:04:00,5.16918,5.16918,5.16884,5.16884,14000000.0
2009-12-25 02:05:00,5.16875,5.16897,5.16869,5.16869,14000000.0
2009-12-25 02:06:00,5.16892,5.16893,5.16863,5.16893,15000000.0
2009-12-25 02:07:00,5.16795,5.16815,5.16795,5.16795,10000000.0
2009-12-25 02:08:00,5.16815,5.16815,5.16795,5.16815,16000000.0
2009-12-25 02:09:00,5.16815,5.16815,5.16795,5.16808,18000000.0
2009-12-25 02:10:00,5.16821,5.16992,5.16821,5.16978,16000000.0
2009-12-25 02:11:00,5.16939,5.16982,5.16854,5.16909,14000000.0
2009-12-25 02:12:00,5.16867,5.16884,5.16858,5.16858,10000000.0
2009-12-25 02:13:00,5.16862,5.16883,5.16862,5.16883,15000000.0
2009-12-25 02:14:00,5.16888,5.16888,5.16852,5.16869,19000000.0
2009-12-25 02:15:00,5.16715,5.16715,5.16695,5.16707,12000000.0
2009-12-25 02:16:00,5.16807,5.16815,5.16795,5.16795,18000000.0
2009-12-25 02:17:00,5.16798,5.1683,5.16798,5.1682,14000000.0
2009-12-25 02:18:00,5.16785,5.1682,5.16785,5.1681,12000000.0
2009-12-25 02:19:00,5.16807,5.16827,5.16793,5.1681,14000000.0
2009-12-25 02:20:00,5.1681,5.1682,5.16794,5.16818,13000000.0
2009-12-25 02:21:00,5.17014,5.17014,5.16871,5.16871,15000000.0
2009-12-25 02:22:00,5.17007,5.17007,5.16878,5.1689,13000000.0
2009-12-25 02:23:00,5.16862,5.16862,5.16831,5.16847,16000000.0
2009-12-25 02:24:00,5.16847,5.16858,5.16827,5.16831,17000000.0
2009-12-25 02:25:00,5.16841,5.16862,5.16831,5.16856,10000000.0
2009-12-25 02:26:00,5.17017,5.17028,5.16894,5.16894,13000000.0
2009-12-25 02:27:00,5.1693,5.1699,5.16912,5.16914,7000000.0
2009-12-25 02:28:00,5.16935,5.17012,5.16874,5.17012,9000000.0
2009-12-25 02:29:00,5.16974,5.17016,5.1687,5.1687,20000000.0
2009-12-25 02:30:00,5.16918,5.16967,5.16852,5.16852,11000000.0
2009-12-25 02:31:00,5.16805,5.16825,5.16805,5.16825,9000000.0
2009-12-25 02:32:00,5.16817,5.16825,5.16805,5.16805,13000000.0
2009-12-25 02:33:00,5.16805,5.16825,5.16805,5.16805,14000000.0
2009-12-25 02:34:00,5.16818,5.16825,5.16805,5.16818,17000000.0
2009-12-25 02:35:00,5.16818,5.16894,5.16818,5.16891,15000000.0
2009-12-25 02:36:00,5.17006,5.17093,5.16952,5.16959,14000000.0
2009-12-25 02:37:00,5.17039,5.1711,5.16981,5.17083,13000000.0
2009-12-25 02:38:00,5.17228,5.17303,5.17138,5.17303,14000000.0
2009-12-25 02:39:00,5.173,5.17314,5.17124,5.17124,15000000.0
2009-12-25 02:40:00,5.1719,5.173,5.17135,5.17279,12000000.0
2009-12-25 02:41:00,5.17289,5.17304,5.17277,5.1728,13000000.0
2009-12-25 02:42:00,5.17362,5.17362,5.17249,5.17251,16000000.0
2009-12-25 02:43:00,5.17383,5.17442,5.17287,5.17287,18000000.0
2009-12-25 02:44:00,5.17356,5.1736,5.17261,5.17287,10000000.0
2009-12-25 02:45:00,5.17271,5.17353,5.17189,5.17333,14000000.0
2009-12-25 02:46:00,5.17177,5.17284,5.17124,5.17202,18000000.0
2009-12-25 02:47:00,5.17123,5.17282,5.17051,5.17282,17000000.0
2009-12-25 02:48:00,5.17278,5.17278,5.17245,5.17245,7000000.0
2009-12-25 02:49:00,5.17055,5.17055,5.17035,5.17035,13000000.0
2009-12-25 02:50:00,5.17099,5.17116,5.17091,5.17108,14000000.0
2009-12-25 02:51:00,5.17108,5.1714,5.17013,5.1709,15000000.0
2009-12-25 02:52:00,5.17231,5.17281,5.1716,5.1716,15000000.0
2009-12-25 02:53:00,5.1724,5.17279,5.17178,5.17231,9000000.0
2009-12-25 02:54:00,5.17269,5.17507,5.17255,5.17486,13000000.0
2009-12-25 02:55:00,5.17667,5.17949,5.17595,5.17707,11000000.0
2009-12-25 02:56:00,5.17706,5.17993,5.17593,5.17593,18000000.0
2009-12-25 02:57:00,5.17745,5.18502,5.17745,5.1783,13000000.0
2009-12-25 02:58:00,5.1777,5.18055,5.17741,5.18055,9000000.0
2009-12-25 02:59:00,5.17809,5.18231,5.1764,5.1764,14000000.0
2009-12-25 03:00:00,5.17744,5.17918,5.17679,5.17679,11000000.0
2009-12-25 03:01:00,5.177,5.18067,5.17656,5.17656,11000000.0
2009-12-25 03:02:00,5.17599,5.1793,5.17576,5.17783,11000000.0
2009-12-25 03:03:00,5.17577,5.18034,5.17568,5.176,23000000.0
2009-12-25 03:04:00,5.17683,5.17854,5.17564,5.17564,11000000.0
2009-12-25 03:05:00,5.17475,5.17495,5.17475,5.17475,17000000.0
2009-12-25 03:06:00,5.17572,5.17572,5.17499,5.17499,9000000.0
2009-12-25 03:07:00,5.1753,5.17809,5.17515,5.17515,15000000.0
2009-12-25 03:08:00,5.17865,5.17885,5.17865,5.17885,12000000.0
2009-12-25 03:09:00,5.17635,5.17656,5.17625,5.17641,15000000.0
2009-12-25 03:10:00,5.17676,5.17922,5.17514,5.17728,19000000.0
2009-12-25 03:11:00,5.17532,5.17597,5.17513,5.17525,15000000.0
2009-12-25 03:12:00,5.17559,5.17599,5.17434,5.17531,18000000.0
2009-12-25 03:13:00,5.17607,5.17607,5.1749,5.17512,18000000.0
2009-12-25 03:14:00,5.17571,5.17608,5.17502,5.17535,10000000.0
2009-12-25 03:15:00,5.17448,5.17455,5.17435,5.17435,7000000.0
2009-12-25 03:16:00,5.17455,5.17455,5.17435,5.17455,8000000.0
2009-12-25 03:17:00,5.17452,5.17552,5.17452,5.17529,10000000.0
2009-12-25 03:18:00,5.17595,5.17603,5.17456,5.17456,15000000.0
2009-12-25 03:19:00,5.17583,5.17613,5.1747,5.1747,10000000.0
2009-12-25 03:20:00,5.17597,5.17619,5.17509,5.17509,16000000.0
2009-12-25 03:21:00,5.17488,5.17495,5.17475,5.17487,11000000.0
2009-12-25 03:22:00,5.17487,5.17495,5.17475,5.17475,10000000.0
2009-12-25 03:23:00,5.17488,5.17495,5.17475,5.17475,12000000.0
2009-12-25 03:24:00,5.17521,5.17591,5.17521,5.17591,13000000.0
2009-12-25 03:25:00,5.17502,5.17592,5.17436,5.17436,11000000.0
2009-12-25 03:26:00,5.17423,5.17535,5.17423,5.17514,13000000.0
2009-12-25 03:27:00,5.17508,5.17515,5.17495,5.17508,14000000.0
2009-12-25 03:28:00,5.17428,5.17435,5.17415,5.17428,18000000.0
2009-12-25 03:29:00,5.17427,5.17435,5.17415,5.17435,15000000.0
2009-12-25 03:30:00,5.17415,5.17435,5.17415,5.17427,10000000.0
2009-12-25 03:31:00,5.17415,5.17435,5.17415,5.17428,13000000.0
2009-12-25 03:32:00,5.17537,5.17537,5.17433,5.17433,16000000.0
2009-12-25 03:33:00,5.17443,5.17548,5.17443,5.17546,13000000.0
2009-12-25 03:34:00,5.17549,5.17602,5.17475,5.17555,16000000.0
2009-12-25 03:35:00,5.17565,5.17565,5.17545,5.17557,10000000.0
2009-12-25 03:36:00,5.17545,5.17565,5.17545,5.17558,11000000.0
2009-12-25 03:37:00,5.17545,5.17565,5.17545,5.17545,13000000.0
2009-12-25 03:38:00,5.17485,5.17583,5.17485,5.17583,13000000.0
2009-12-25 03:39:00,5.17496,5.17533,5.17411,5.17465,13000000.0
2009-12-25 03:40:00,5.17549,5.17596,5.17429,5.175,12000000.0
2009-12-25 03:41:00,5.1756,5.17589,5.17457,5.17589,16000000.0
2009-12-25 03:42:00,5.17542,5.17636,5.17542,5.17562,21000000.0
2009-12-25 03:43:00,5.17544,5.17621,5.17474,5.17621,18000000.0
2009-12-25 03:44:00,5.17571,5.17582,5.17485,5.17529,15000000.0
2009-12-25 03:45:00,5.17577,5.17587,5.17463,5.17488,9000000.0
2009-12-25 03:46:00,5.17546,5.17546,5.17422,5.17449,8000000.0
2009-12-25 03:47:00,5.17511,5.17511,5.17409,5.17409,11000000.0
2009-12-25 03:48:00,5.17402,5.17402,5.17371,5.17388,9000000.0
2009-12-25 03:49:00,5.17442,5.17466,5.17386,5.17457,16000000.0
2009-12-25 03:50:00,5.17345,5.17381,5.17122,5.17122,19000000.0
2009-12-25 03:51:00,5.17136,5.1729,5.17136,5.17178,9000000.0
2009-12-25 03:52:00,5.17288,5.17301,5.1707,5.17232,19000000.0
2009-12-25 03:53:00,5.17228,5.17288,5.17228,5.17288,10000000.0
2009-12-25 03:54:00,5.17272,5.17298,5.17263,5.17263,17000000.0
2009-12-25 03:55:00,5.17281,5.17296,5.17271,5.17294,16000000.0
2009-12-25 03:56:00,5.17283,5.17303,5.17278,5.17278,7000000.0
2009-12-25 03:57:00,5.17282,5.17304,5.17271,5.17271,11000000.0
2009-12-25 03:58:00,5.17287,5.17293,5.17268,5.17268,12000000.0
2009-12-25 03:59:00,5.17272,5.17314,5.17249,5.17314,17000000.0
2009-12-25 04:00:00,5.17336,5.17339,5.17288,5.17288,12000000.0
2009-12-25 04:01:00,5.1726,5.17301,5.17213,5.1725,16000000.0
2009-12-25 04:02:00,5.17255,5.17275,5.17255,5.17255,14000000.0
2009-12-25 04:03:00,5.17254,5.1734,5.17245,5.17339,12000000.0
2009-12-25 04:04:00,5.17341,5.17378,5.17341,5.17352,16000000.0
2009-12-25 04:05:00,5.17349,5.17372,5.17338,5.17372,13000000.0
2009-12-25 04:06:00,5.17305,5.17325,5.17305,5.17318,16000000.0
2009-12-25 04:07:00,5.17345,5.17345,5.17258,5.17258,13000000.0
2009-12-25 04:08:00,5.1735,5.1735,5.17236,5.17258,14000000.0
2009-12-25 04:09:00,5.1726,5.1726,5.1723,5.17246,10000000.0
2009-12-25 04:10:00,5.17233,5.17253,5.17231,5.17244,12000000.0
2009-12-25 04:11:00,5.17233,5.17256,5.17233,5.17236,14000000.0
2009-12-25 04:12:00,5.1723,5.17251,5.17218,5.17223,19000000.0
2009-12-25 04:13:00,5.17291,5.17291,5.17214,5.17214,20000000.0
2009-12-25 04:14:00,5.17255,5.17261,5.17215,5.17261,12000000.0
2009-12-25 04:15:00,5.17257,5.17257,5.17178,5.17244,8000000.0
2009-12-25 04:16:00,5.17175,5.17236,5.17174,5.17174,13000000.0
2009-12-25 04:17:00,5.17227,5.17227,5.17101,5.17187,15000000.0
2009-12-25 04:18:00,5.17158,5.17158,5.17093,5.17093,9000000.0
2009-12-25 04:19:00,5.17098,5.17105,5.17085,5.17097,12000000.0
2009-12-25 04:20:00,5.17098,5.17105,5.17085,5.17085,9000000.0
2009-12-25 04:21:00,5.17179,5.17179,5.17084,5.17084,17000000.0
2009-12-25 04:22:00,5.1721,5.17223,5.1715,5.17223,14000000.0
2009-12-25 04:23:00,5.17208,5.17208,5.17125,5.17125,10000000.0
2009-12-25 04:24:00,5.17188,5.17227,5.17188,5.17222,12000000.0
2009-12-25 04:25:00,5.17216,5.17234,5.17209,5.17209,10000000.0
2009-12-25 04:26:00,5.17177,5.17202,5.17134,5.17199,7000000.0
2009-12-25 04:27:00,5.17252,5.17254,5.17193,5.17211,15000000.0
2009-12-25 04:28:00,5.17197,5.17241,5.17193,5.17237,7000000.0
2009-12-25 04:29:00,5.17238,5.17238,5.17173,5.17209,14000000.0
2009-12-25 04:30:00,5.17242,5.17242,5.17202,5.17234,11000000.0
2009-12-25 04:31:00,5.17272,5.17273,5.17178,5.17178,15000000.0
2009-12-25 04:32:00,5.17185,5.17185,5.17145,5.17145,17000000.0
2009-12-25 04:33:00,5.17158,5.17251,5.17158,5.17251,14000000.0
2009-12-25 04:34:00,5.17286,5.17302,5.17274,5.17302,9000000.0
2009-12-25 04:35:00,5.17292,5.17296,5.17264,5.17283,12000000.0
2009-12-25 04:36:00,5.17266,5.17292,5.17265,5.17285,12000000.0
2009-12-25 04:37:00,5.17173,5.17266,5.17173,5.17254,12000000.0
2009-12-25 04:38:00,5.17234,5.17275,5.17234,5.17275,11000000.0
2009-12-25 04:39:00,5.17225,5.17256,5.17214,5.1725,17000000.0
2009-12-25 04:40:00,5.17245,5.17266,5.17245,5.17252,9000000.0
2009-12-25 04:41:00,5.17204,5.17245,5.17189,5.17245,10000000.0
2009-12-25 04:42:00,5.17269,5.17281,5.17269,5.17278,8000000.0
2009-12-25 04:43:00,5.17276,5.17282,5.17258,5.17277,18000000.0
2009-12-25 04:44:00,5.17266,5.17284,5.17266,5.1728,9000000.0
2009-12-25 04:45:00,5.17282,5.17282,5.17256,5.17267,9000000.0
2009-12-25 04:46:00,5.17267,5.17267,5.17191,5.17258,16000000.0
2009-12-25 04:47:00,5.17268,5.17363,5.17209,5.17286,12000000.0
2009-12-25 04:48:00,5.17261,5.17327,5.1718,5.1718,10000000.0
2009-12-25 04:49:00,5.1719,5.1719,5.17099,5.17099,16000000.0
2009-12-25 04:50:00,5.17102,5.17184,5.16982,5.16982,16000000.0
2009-12-25 04:51:00,5.17146,5.17353,5.17029,5.17353,20000000.0
2009-12-25 04:52:00,5.17209,5.17264,5.17137,5.17264,13000000.0
2009-12-25 04:53:00,5.17115,5.17115,5.17095,5.17095,11000000.0
2009-12-25 04:54:00,5.17106,5.17116,5.17083,5.17101,11000000.0
2009-12-25 04:55:00,5.17148,5.17269,5.17137,5.17269,12000000.0
2009-12-25 04:56:00,5.17152,5.1723,5.17039,5.1723,16000000.0
2009-12-25 04:57:00,5.17236,5.17242,5.17203,5.17232,7000000.0
2009-12-25 04:58:00,5.1725,5.17256,5.17154,5.17154,13000000.0
2009-12-25 04:59:00,5.1731,5.17451,5.17213,5.17402,17000000.0
2009-12-25 05:00:00,5.17351,5.17572,5.17265,5.17572,10000000.0
2009-12-25 05:01:00,5.17619,5.17623,5.17364,5.17548,13000000.0
2009-12-25 05:02:00,5.17553,5.17609,5.17488,5.17558,18000000.0
2009-12-25 05:03:00,5.17637,5.17637,5.17469,5.17488,9000000.0
2009-12-25 05:04:00,5.17399,5.17454,5.17399,5.17454,12000000.0
2009-12-25 05:05:00,5.17479,5.17517,5.17464,5.17496,10000000.0
2009-12-25 05:06:00,5.17495,5.17585,5.17359,5.17359,20000000.0
2009-12-25 05:07:00,5.17465,5.17465,5.17445,5.17465,10000000.0
2009-12-25 05:08:00,5.17443,5.17446,5.17418,5.17418,17000000.0
2009-12-25 05:09:00,5.17439,5.1745,5.17424,5.17437,15000000.0
2009-12-25 05:10:00,5.17432,5.17445,5.17425,5.17438,10000000.0
2009-12-25 05:11:00,5.17385,5.17385,5.17365,5.17365,16000000.0
2009-12-25 05:12:00,5.17378,5.17385,5.17365,5.17385,7000000.0
2009-12-25 05:13:00,5.17378,5.17385,5.17365,5.17365,12000000.0
2009-12-25 05:14:00,5.17421,5.17445,5.17363,5.17363,14000000.0
2009-12-25 05:15:00,5.17546,5.17546,5.1739,5.17408,16000000.0
2009-12-25 05:16:00,5.17375,5.1738,5.17351,5.17375,15000000.0
2009-12-25 05:17:00,5.17361,5.17381,5.17355,5.17368,10000000.0
2009-12-25 05:18:00,5.17683,5.17718,5.17683,5.17702,13000000.0
2009-12-25 05:19:00,5.17519,5.17519,5.17358,5.17419,13000000.0
2009-12-25 05:20:00,5.17417,5.17471,5.17417,5.17444,20000000.0
2009-12-25 05:21:00,5.17357,5.17395,5.17212,5.17212,9000000.0
2009-12-25 05:22:00,5.17243,5.17296,5.17155,5.17235,17000000.0
2009-12-25 05:23:00,5.17243,5.17296,5.17178,5.17184,14000000.0
2009-12-25 05:24:00,5.17181,5.17285,5.17181,5.17214,19000000.0
2009-12-25 05:25:00,5.17231,5.17339,5.17201,5.17268,13000000.0
2009-12-25 05:26:00,5.17359,5.17359,5.1721,5.17265,13000000.0
2009-12-25 05:27:00,5.17344,5.17344,5.1721,5.17269,13000000.0
2009-12-25 05:28:00,5.17172,5.17213,5.17154,5.17212,10000000.0
2009-12-25 05:29:00,5.17233,5.17238,5.17209,5.17221,17000000.0
2009-12-25 05:30:00,5.17291,5.17357,5.1726,5.1726,21000000.0
2009-12-25 05:31:00,5.17361,5.17361,5.17258,5.17258,13000000.0
2009-12-25 05:32:00,5.173,5.1737,5.17201,5.1731,16000000.0
2009-12-25 05:33:00,5.17327,5.17386,5.17252,5.17386,13000000.0
2009-12-25 05:34:00,5.17413,5.17413,5.17316,5.17393,13000000.0
2009-12-25 05:35:00,5.17405,5.17451,5.17277,5.17277,14000000.0
2009-12-25 05:36:00,5.17333,5.17362,5.17228,5.17252,18000000.0
2009-12-25 05:37:00,5.1717,5.17373,5.17159,5.17168,12000000.0
2009-12-25 05:38:00,5.17298,5.17315,5.17109,5.17287,13000000.0
2009-12-25 05:39:00,5.17386,5.17449,5.17343,5.17357,21000000.0
2009-12-25 05:40:00,5.17255,5.17479,5.17255,5.17292,14000000.0
2009-12-25 05:41:00,5.17335,5.17355,5.17335,5.17355,13000000.0
2009-12-25 05:42:00,5.17503,5.17503,5.17316,5.17316,8000000.0
2009-12-25 05:43:00,5.17233,5.17422,5.17233,5.17365,13000000.0
2009-12-25 05:44:00,5.17384,5.17404,5.17259,5.17259,13000000.0
2009-12-25 05:45:00,5.17447,5.17494,5.17326,5.17412,24000000.0
2009-12-25 05:46:00,5.17441,5.17503,5.173,5.17396,14000000.0
2009-12-25 05:47:00,5.17297,5.17457,5.17223,5.17457,11000000.0
2009-12-25 05:48:00,5.17435,5.17455,5.17435,5.17435,18000000.0
2009-12-25 05:49:00,5.17422,5.17422,5.17251,5.17296,10000000.0
2009-12-25 05:50:00,5.17246,5.17283,5.1717,5.17283,10000000.0
2009-12-25 05:51:00,5.17229,5.17233,5.1717,5.17228,11000000.0
2009-12-25 05:52:00,5.17304,5.17311,5.17207,5.17207,19000000.0
2009-12-25 05:53:00,5.17213,5.17292,5.17135,5.17135,15000000.0
2009-12-25 05:54:00,5.17355,5.17428,5.17153,5.17219,7000000.0
2009-12-25 05:55:00,5.17328,5.17368,5.17174,5.17174,12000000.0
2009-12-25 05:56:00,5.17244,5.17248,5.17173,5.17173,16000000.0
2009-12-25 05:57:00,5.17345,5.17345,5.17325,5.17325,11000000.0
2009-12-25 05:58:00,5.17217,5.1732,5.17207,5.17249,22000000.0
2009-12-25 05:59:00,5.17205,5.17325,5.17205,5.17271,9000000.0
2009-12-25 06:00:00,5.17259,5.17293,5.17256,5.1726,17000000.0
2009-12-25 06:01:00,5.17198,5.17285,5.17198,5.17281,18000000.0
2009-12-25 06:02:00,5.17267,5.1737,5.17243,5.1732,18000000.0
2009-12-25 06:03:00,5.174,5.17441,5.17283,5.17383,16000000.0
2009-12-25 06:04:00,5.17359,5.17359,5.17331,5.17335,8000000.0
2009-12-25 06:05:00,5.17348,5.17355,5.17335,5.17335,10000000.0
2009-12-25 06:06:00,5.17357,5.17388,5.17352,5.1738,27000000.0
2009-12-25 06:07:00,5.17482,5.17482,5.17402,5.17468,17000000.0
2009-12-25 06:08:00,5.17444,5.17456,5.17359,5.17359,14000000.0
2009-12-25 06:09:00,5.17366,5.17468,5.17366,5.17366,13000000.0
2009-12-25 06:10:00,5.17454,5.17454,5.1739,5.17405,14000000.0
2009-12-25 06:11:00,5.17356,5.17459,5.17356,5.17459,16000000.0
2009-12-25 06:12:00,5.17449,5.17463,5.17356,5.17463,17000000.0
2009-12-25 06:13:00,5.17474,5.17474,5.17382,5.17382,14000000.0
2009-12-25 06:14:00,5.17366,5.17387,5.17356,5.17363,12000000.0
2009-12-25 06:15:00,5.17345,5.17374,5.17343,5.17372,13000000.0
2009-12-25 06:16:00,5.17365,5.17386,5.17363,5.17363,14000000.0
2009-12-25 06:17:00,5.17346,5.17371,5.17346,5.17354,11000000.0
2009-12-25 06:18:00,5.17393,5.17416,5.17323,5.1737,12000000.0
2009-12-25 06:19:00,5.17371,5.17434,5.17358,5.1738,19000000.0
2009-12-25 06:20:00,5.17346,5.17366,5.17278,5.17366,11000000.0
2009-12-25 06:21:00,5.17392,5.17426,5.17392,5.17416,9000000.0
2009-12-25 06:22:00,5.174,5.17428,5.17396,5.17412,22000000.0
2009-12-25 06:23:00,5.17288,5.17413,5.17288,5.17363,18000000.0
2009-12-25 06:24:00,5.17358,5.17358,5.17275,5.17275,8000000.0
2009-12-25 06:25:00,5.17265,5.17265,5.17245,5.17258,9000000.0
2009-12-25 06:26:00,5.17255,5.1726,5.17231,5.1726,13000000.0
2009-12-25 06:27:00,5.17255,5.17262,5.17238,5.17257,15000000.0
2009-12-25 06:28:00,5.17255,5.17261,5.17235,5.17235,18000000.0
2009-12-25 06:29:00,5.17266,5.17266,5.17198,5.17209,16000000.0
2009-12-25 06:30:00,5.17203,5.17274,5.17194,5.17263,10000000.0
2009-12-25 06:31:00,5.17249,5.17254,5.17184,5.17254,13000000.0
2009-12-25 06:32:00,5.17275,5.17275,5.17177,5.17177,10000000.0
2009-12-25 06:33:00,5.17235,5.17344,5.17185,5.17344,10000000.0
2009-12-25 06:34:00,5.17383,5.17389,5.17361,5.17388,15000000.0
2009-12-25 06:35:00,5.17278,5.17278,5.17182,5.17232,13000000.0
2009-12-25 06:36:00,5.17255,5.17255,5.17154,5.17167,23000000.0
2009-12-25 06:37:00,5.17162,5.1727,5.17162,5.1727,11000000.0
2009-12-25 06:38:00,5.17251,5.17253,5.17158,5.17253,17000000.0
2009-12-25 06:39:00,5.17263,5.17263,5.17159,5.17159,8000000.0
2009-12-25 06:40:00,5.17258,5.17258,5.17177,5.17177,15000000.0
2009-12-25 06:41:00,5.17264,5.17264,5.17174,5.17174,15000000.0
2009-12-25 06:42:00,5.17174,5.17265,5.17174,5.1719,16000000.0
2009-12-25 06:43:00,5.17236,5.17236,5.17173,5.17173,12000000.0
2009-12-25 06:44:00,5.17263,5.17263,5.17178,5.17201,13000000.0
2009-12-25 06:45:00,5.17257,5.17345,5.17206,5.1722,14000000.0
2009-12-25 06:46:00,5.17289,5.17426,5.17269,5.174,12000000.0
2009-12-25 06:47:00,5.17416,5.17416,5.17271,5.17287,11000000.0
2009-12-25 06:48:00,5.17405,5.17405,5.17301,5.1738,15000000.0
2009-12-25 06:49:00,5.17372,5.17458,5.17286,5.17458,17000000.0
2009-12-25 06:50:00,5.17469,5.1748,5.1745,5.1748,13000000.0
2009-12-25 06:51:00,5.17394,5.17467,5.17366,5.17366,8000000.0
2009-12-25 06:52:00,5.17338,5.17338,5.17258,5.17258,14000000.0
2009-12-25 06:53:00,5.17336,5.17433,5.17307,5.17424,13000000.0
2009-12-25 06:54:00,5.17391,5.17443,5.17382,5.17382,8000000.0
2009-12-25 06:55:00,5.17449,5.17449,5.17368,5.17374,10000000.0
2009-12-25 06:56:00,5.17458,5.17458,5.17374,5.17378,11000000.0
2009-12-25 06:57:00,5.1744,5.1744,5.1738,5.17434,17000000.0
2009-12-25 06:58:00,5.17376,5.17446,5.17369,5.17446,12000000.0
2009-12-25 06:59:00,5.17369,5.17436,5.17325,5.17369,14000000.0
2009-12-25 07:00:00,5.17433,5.17448,5.17357,5.17357,11000000.0
2009-12-25 07:01:00,5.17438,5.17438,5.1737,5.1737,10000000.0
2009-12-25 07:02:00,5.17429,5.17429,5.17333,5.17333,14000000.0
2009-12-25 07:03:00,5.17319,5.17323,5.17266,5.17295,7000000.0
2009-12-25 07:04:00,5.17294,5.17374,5.1727,5.17339,16000000.0
2009-12-25 07:05:00,5.17425,5.17456,5.17367,5.17387,15000000.0
2009-12-25 07:06:00,5.17427,5.17448,5.17388,5.17414,16000000.0
2009-12-25 07:07:00,5.17378,5.17442,5.17378,5.17442,12000000.0
2009-12-25 07:08:00,5.17389,5.17428,5.17386,5.17386,8000000.0
2009-12-25 07:09:00,5.17431,5.17431,5.17371,5.17371,8000000.0
2009-12-25 07:10:00,5.17455,5.17455,5.17323,5.17412,16000000.0
2009-12-25 07:11:00,5.17387,5.17447,5.17387,5.17447,17000000.0
2009-12-25 07:12:00,5.17389,5.17442,5.17366,5.17442,20000000.0
2009-12-25 07:13:00,5.17382,5.1743,5.17346,5.17356,18000000.0
2009-12-25 07:14:00,5.17405,5.1742,5.17338,5.1737,11000000.0
2009-12-25 07:15:00,5.17384,5.17428,5.17303,5.1739,18000000.0
2009-12-25 07:16:00,5.17384,5.17461,5.17301,5.17301,18000000.0
2009-12-25 07:17:00,5.17415,5.17415,5.17281,5.17391,12000000.0
2009-12-25 07:18:00,5.173,5.17424,5.173,5.17379,18000000.0
2009-12-25 07:19:00,5.17373,5.1742,5.1734,5.17371,14000000.0
2009-12-25 07:20:00,5.17283,5.17445,5.17283,5.17364,18000000.0
2009-12-25 07:21:00,5.17453,5.17474,5.17362,5.17474,13000000.0
2009-12-25 07:22:00,5.17411,5.17483,5.17411,5.17483,14000000.0
2009-12-25 07:23:00,5.17423,5.17479,5.17404,5.17404,15000000.0
2009-12-25 07:24:00,5.17491,5.17491,5.17414,5.17482,16000000.0
2009-12-25 07:25:00,5.17421,5.17497,5.17409,5.17409,15000000.0
2009-12-25 07:26:00,5.17511,5.17511,5.17414,5.17423,13000000.0
2009-12-25 07:27:00,5.17422,5.1753,5.17346,5.17388,12000000.0
2009-12-25 07:28:00,5.1742,5.17506,5.17373,5.17506,22000000.0
2009-12-25 07:29:00,5.17404,5.1751,5.17404,5.1751,16000000.0
2009-12-25 07:30:00,5.17393,5.1754,5.17393,5.1754,14000000.0
2009-12-25 07:31:00,5.17418,5.17499,5.17406,5.17406,13000000.0
2009-12-25 07:32:00,5.17513,5.17528,5.17421,5.17528,9000000.0
2009-12-25 07:33:00,5.17425,5.1753,5.17424,5.17424,7000000.0
2009-12-25 07:34:00,5.17534,5.17534,5.17379,5.17379,18000000.0
2009-12-25 07:35:00,5.17364,5.17442,5.17324,5.17408,9000000.0
2009-12-25 07:36:00,5.17441,5.17441,5.17402,5.17435,13000000.0
2009-12-25 07:37:00,5.17415,5.1744,5.1741,5.1744,11000000.0
2009-12-25 07:38:00,5.17416,5.17436,5.17365,5.17373,11000000.0
2009-12-25 07:39:00,5.17466,5.17483,5.17364,5.17386,19000000.0
2009-12-25 07:40:00,5.17358,5.17388,5.17358,5.17358,11000000.0
2009-12-25 07:41:00,5.1736,5.17384,5.1736,5.17364,7000000.0
2009-12-25 07:42:00,5.17427,5.17474,5.17427,5.1746,13000000.0
2009-12-25 07:43:00,5.17468,5.17494,5.17468,5.17484,14000000.0
2009-12-25 07:44:00,5.17305,5.17305,5.17285,5.17285,10000000.0
2009-12-25 07:45:00,5.17286,5.17339,5.1728,5.1728,8000000.0
2009-12-25 07:46:00,5.17374,5.17449,5.17292,5.17368,13000000.0
2009-12-25 07:47:00,5.17457,5.17457,5.1727,5.17315,15000000.0
2009-12-25 07:48:00,5.17346,5.17346,5.17167,5.17167,13000000.0
2009-12-25 07:49:00,5.17315,5.17369,5.17195,5.17369,10000000.0
2009-12-25 07:50:00,5.17386,5.17411,5.17381,5.17398,17000000.0
2009-12-25 07:51:00,5.17165,5.17185,5.17165,5.17165,16000000.0
2009-12-25 07:52:00,5.17185,5.17185,5.17165,5.17185,13000000.0
2009-12-25 07:53:00,5.17165,5.17185,5.17165,5.17185,10000000.0
2009-12-25 07:54:00,5.17118,5.17125,5.17105,5.17118,11000000.0
2009-12-25 07:55:00,5.17125,5.17125,5.17105,5.17118,12000000.0
2009-12-25 07:56:00,5.17239,5.17325,5.17239,5.17282,13000000.0
2009-12-25 07:57:00,5.17363,5.1738,5.17289,5.17289,8000000.0
2009-12-25 07:58:00,5.17288,5.17295,5.17275,5.17295,14000000.0
2009-12-25 07:59:00,5.17357,5.17357,5.17247,5.17294,15000000.0
2009-12-25 08:00:00,5.17298,5.17421,5.17288,5.17421,10000000.0
2009-12-25 08:01:00,5.17408,5.17408,5.17305,5.17305,13000000.0
2009-12-25 08:02:00,5.17387,5.17412,5.17304,5.17412,14000000.0
2009-12-25 08:03:00,5.17383,5.17394,5.1729,5.1729,12000000.0
2009-12-25 08:04:00,5.17278,5.17355,5.17254,5.17254,16000000.0
2009-12-25 08:05:00,5.17178,5.17266,5.1715,5.1715,14000000.0
2009-12-25 08:06:00,5.17214,5.17234,5.17062,5.17141,19000000.0
2009-12-25 08:07:00,5.17189,5.17189,5.1692,5.16991,19000000.0
2009-12-25 08:08:00,5.17084,5.17084,5.16943,5.17084,11000000.0
2009-12-25 08:09:00,5.17107,5.17117,5.16942,5.16942,10000000.0
2009-12-25 08:10:00,5.17059,5.17073,5.16945,5.16945,16000000.0
2009-12-25 08:11:00,5.16957,5.17128,5.16932,5.1708,9000000.0
2009-12-25 08:12:00,5.17067,5.17067,5.17003,5.17033,10000000.0
2009-12-25 08:13:00,5.17029,5.17034,5.16942,5.16963,11000000.0
2009-12-25 08:14:00,5.16965,5.17086,5.16965,5.17086,12000000.0
2009-12-25 08:15:00,5.16983,5.17082,5.16983,5.17,15000000.0
2009-12-25 08:16:00,5.16974,5.17015,5.16929,5.16929,14000000.0
2009-12-25 08:17:00,5.16948,5.16971,5.16931,5.16971,10000000.0
2009-12-25 08:18:00,5.16979,5.17033,5.16952,5.16952,9000000.0
2009-12-25 08:19:00,5.1697,5.17029,5.16968,5.17029,11000000.0
2009-12-25 08:20:00,5.16948,5.17076,5.16948,5.17076,11000000.0
2009-12-25 08:21:00,5.17119,5.17119,5.17007,5.17053,20000000.0
2009-12-25 08:22:00,5.16916,5.17058,5.16916,5.17058,8000000.0
2009-12-25 08:23:00,5.17035,5.17055,5.17035,5.17055,12000000.0
2009-12-25 08:24:00,5.17012,5.17012,5.1686,5.16945,13000000.0
2009-12-25 08:25:00,5.16984,5.17061,5.16883,5.17061,12000000.0
2009-12-25 08:26:00,5.17085,5.17085,5.169,5.16981,13000000.0
2009-12-25 08:27:00,5.16925,5.16945,5.16925,5.16945,11000000.0
2009-12-25 08:28:00,5.16914,5.16997,5.16868,5.16971,8000000.0
2009-12-25 08:29:00,5.16988,5.16988,5.16871,5.16873,12000000.0
2009-12-25 08:30:00,5.16903,5.1693,5.16807,5.1693,11000000.0
2009-12-25 08:31:00,5.1692,5.1692,5.16758,5.16908,10000000.0
2009-12-25 08:32:00,5.16871,5.16871,5.16742,5.16777,13000000.0
2009-12-25 08:33:00,5.16784,5.16823,5.16704,5.16823,11000000.0
2009-12-25 08:34:00,5.16859,5.16859,5.16668,5.16824,17000000.0
2009-12-25 08:35:00,5.16837,5.16837,5.16709,5.16835,11000000.0
2009-12-25 08:36:00,5.16767,5.16856,5.16745,5.16856,10000000.0
2009-12-25 08:37:00,5.16849,5.16849,5.16737,5.16772,9000000.0
2009-12-25 08:38:00,5.1684,5.16875,5.16759,5.16852,18000000.0
2009-12-25 08:39:00,5.16724,5.1678,5.16724,5.16725,8000000.0
2009-12-25 08:40:00,5.16802,5.16803,5.16685,5.16685,7000000.0
2009-12-25 08:41:00,5.16721,5.16746,5.16679,5.16746,16000000.0
2009-12-25 08:42:00,5.16784,5.17003,5.16784,5.1681,14000000.0
2009-12-25 08:43:00,5.16923,5.16923,5.16774,5.16774,12000000.0
2009-12-25 08:44:00,5.16847,5.16879,5.16818,5.16818,9000000.0
2009-12-25 08:45:00,5.16769,5.16898,5.16733,5.16733,18000000.0
2009-12-25 08:46:00,5.16915,5.17031,5.16868,5.17031,14000000.0
2009-12-25 08:47:00,5.16893,5.1707,5.1689,5.17021,18000000.0
2009-12-25 08:48:00,5.17047,5.17047,5.16791,5.16791,12000000.0
2009-12-25 08:49:00,5.16952,5.16978,5.16781,5.16911,14000000.0
2009-12-25 08:50:00,5.1675,5.1688,5.1675,5.16815,16000000.0
2009-12-25 08:51:00,5.16903,5.16916,5.16763,5.16871,21000000.0
2009-12-25 08:52:00,5.16895,5.17049,5.16837,5.17049,20000000.0
2009-12-25 08:53:00,5.16953,5.17079,5.16842,5.17079,7000000.0
2009-12-25 08:54:00,5.17062,5.17062,5.16896,5.17052,17000000.0
2009-12-25 08:55:00,5.1701,5.17024,5.16873,5.16895,12000000.0
2009-12-25 08:56:00,5.16902,5.16966,5.16813,5.16813,17000000.0
2009-12-25 08:57:00,5.1679,5.1682,5.16789,5.16813,16000000.0
2009-12-25 08:58:00,5.16796,5.16874,5.16786,5.16863,12000000.0
2009-12-25 08:59:00,5.16863,5.1696,5.16803,5.16938,13000000.0
2009-12-25 09:00:00,5.16862,5.16862,5.1664,5.16836,17000000.0
2009-12-25 09:01:00,5.16809,5.16932,5.16751,5.16932,13000000.0
2009-12-25 09:02:00,5.16909,5.16909,5.1681,5.1681,8000000.0
2009-12-25 09:03:00,5.1686,5.16877,5.1671,5.16746,16000000.0
2009-12-25 09:04:00,5.1682,5.16878,5.16755,5.16755,8000000.0
2009-12-25 09:05:00,5.16781,5.1681,5.16771,5.1681,11000000.0
2009-12-25 09:06:00,5.1676,5.16811,5.16736,5.16767,10000000.0
2009-12-25 09:07:00,5.16743,5.16743,5.16716,5.16722,10000000.0
2009-12-25 09:08:00,5.16753,5.16832,5.16753,5.16832,19000000.0
2009-12-25 09:09:00,5.16852,5.1687,5.16844,5.16844,16000000.0
2009-12-25 09:10:00,5.16808,5.16822,5.16776,5.16818,8000000.0
2009-12-25 09:11:00,5.16818,5.16818,5.16697,5.16697,11000000.0
2009-12-25 09:12:00,5.16754,5.16763,5.1672,5.16756,16000000.0
2009-12-25 09:13:00,5.16814,5.16818,5.16701,5.16818,15000000.0
2009-12-25 09:14:00,5.16806,5.16806,5.16693,5.1679,17000000.0
2009-12-25 09:15:00,5.16806,5.16827,5.16795,5.16795,12000000.0
2009-12-25 09:16:00,5.16764,5.16797,5.16704,5.16797,14000000.0
2009-12-25 09:17:00,5.16815,5.16815,5.16738,5.16814,14000000.0
2009-12-25 09:18:00,5.16799,5.16799,5.1673,5.16781,18000000.0
2009-12-25 09:19:00,5.16728,5.16789,5.1663,5.16696,14000000.0
2009-12-25 09:20:00,5.16705,5.16801,5.16697,5.16757,18000000.0
2009-12-25 09:21:00,5.16744,5.16745,5.16694,5.16708,17000000.0
2009-12-25 09:22:00,5.16681,5.1669,5.1662,5.16623,13000000.0
2009-12-25 09:23:00,5.16652,5.16656,5.16583,5.1659,12000000.0
2009-12-25 09:24:00,5.16631,5.16689,5.16575,5.16689,14000000.0
2009-12-25 09:25:00,5.1664,5.16703,5.16543,5.16558,9000000.0
2009-12-25 09:26:00,5.16593,5.166,5.16496,5.16496,13000000.0
2009-12-25 09:27:00,5.16524,5.16531,5.16457,5.16457,13000000.0
2009-12-25 09:28:00,5.16647,5.16704,5.16528,5.16704,19000000.0
2009-12-25 09:29:00,5.16699,5.16699,5.16397,5.16688,14000000.0
2009-12-25 09:30:00,5.16562,5.16726,5.16562,5.1672,15000000.0
2009-12-25 09:31:00,5.16659,5.16659,5.16498,5.16587,11000000.0
2009-12-25 09:32:00,5.16591,5.16591,5.16452,5.16452,16000000.0
2009-12-25 09:33:00,5.16572,5.16658,5.16542,5.16658,9000000.0
2009-12-25 09:34:00,5.1667,5.1667,5.16544,5.16544,18000000.0
2009-12-25 09:35:00,5.16555,5.16555,5.16519,5.16519,14000000.0
2009-12-25 09:36:00,5.16538,5.16662,5.16538,5.16662,16000000.0
2009-12-25 09:37:00,5.16654,5.16654,5.16574,5.16574,20000000.0
2009-12-25 09:38:00,5.16525,5.16545,5.16525,5.16538,19000000.0
2009-12-25 09:39:00,5.16545,5.16587,5.16465,5.16587,16000000.0
2009-12-25 09:40:00,5.16579,5.16579,5.16471,5.16471,12000000.0
2009-12-25 09:41:00,5.16462,5.16462,5.16394,5.16395,18000000.0
2009-12-25 09:42:00,5.16523,5.16586,5.16447,5.16586,16000000.0
2009-12-25 09:43:00,5.16573,5.16612,5.16428,5.16612,15000000.0
2009-12-25 09:44:00,5.16597,5.16597,5.16468,5.16468,13000000.0
2009-12-25 09:45:00,5.16463,5.16553,5.16409,5.16499,13000000.0
2009-12-25 09:46:00,5.16542,5.16573,5.16413,5.16413,17000000.0
2009-12-25 09:47:00,5.16414,5.16566,5.16414,5.16562,13000000.0
2009-12-25 09:48:00,5.16558,5.16561,5.1645,5.1645,16000000.0
2009-12-25 09:49:00,5.16474,5.16545,5.16323,5.16455,17000000.0
2009-12-25 09:50:00,5.16548,5.16548,5.16338,5.1637,12000000.0
2009-12-25 09:51:00,5.16461,5.16495,5.16405,5.1645,16000000.0
2009-12-25 09:52:00,5.16483,5.16491,5.16441,5.16441,16000000.0
2009-12-25 09:53:00,5.16449,5.16452,5.16413,5.16417,15000000.0
2009-12-25 09:54:00,5.16425,5.16425,5.16405,5.16405,15000000.0
2009-12-25 09:55:00,5.16497,5.16568,5.16405,5.16568,15000000.0
2009-12-25 09:56:00,5.16548,5.16548,5.16405,5.16418,17000000.0
2009-12-25 09:57:00,5.16505,5.1652,5.16397,5.16397,12000000.0
2009-12-25 09:58:00,5.1658,5.1658,5.1638,5.16483,14000000.0
2009-12-25 09:59:00,5.1656,5.1656,5.16354,5.16354,10000000.0
2009-12-25 10:00:00,5.16456,5.16593,5.16455,5.16593,11000000.0
2009-12-25 10:01:00,5.16472,5.16552,5.16472,5.16498,24000000.0
2009-12-25 10:02:00,5.16443,5.16509,5.16327,5.16509,14000000.0
2009-12-25 10:03:00,5.16505,5.16505,5.16368,5.16445,16000000.0
2009-12-25 10:04:00,5.16451,5.16451,5.16219,5.16219,10000000.0
2009-12-25 10:05:00,5.1626,5.16279,5.15943,5.15943,10000000.0
2009-12-25 10:06:00,5.16299,5.16355,5.15968,5.16288,9000000.0
2009-12-25 10:07:00,5.16272,5.16292,5.16156,5.16225,11000000.0
2009-12-25 10:08:00,5.1615,5.16275,5.1615,5.16265,9000000.0
2009-12-25 10:09:00,5.1637,5.1637,5.16165,5.1637,11000000.0
2009-12-25 10:10:00,5.16391,5.16433,5.1632,5.16433,15000000.0
2009-12-25 10:11:00,5.16375,5.16378,5.1619,5.16378,16000000.0
2009-12-25 10:12:00,5.16355,5.1641,5.16207,5.16383,19000000.0
2009-12-25 10:13:00,5.16434,5.16444,5.1619,5.16368,9000000.0
2009-12-25 10:14:00,5.16351,5.16351,5.15739,5.16289,11000000.0
2009-12-25 10:15:00,5.16403,5.16403,5.16132,5.16233,8000000.0
2009-12-25 10:16:00,5.16237,5.16237,5.16078,5.16078,17000000.0
2009-12-25 10:17:00,5.16286,5.16286,5.16251,5.16263,16000000.0
2009-12-25 10:18:00,5.16251,5.16276,5.16241,5.16249,16000000.0
2009-12-25 10:19:00,5.1608,5.16213,5.1608,5.16209,17000000.0
2009-12-25 10:20:00,5.16213,5.16238,5.16211,5.1622,16000000.0
2009-12-25 10:21:00,5.16029,5.16032,5.16007,5.16007,7000000.0
2009-12-25 10:22:00,5.16005,5.16129,5.15953,5.16129,10000000.0
2009-12-25 10:23:00,5.16141,5.16141,5.16109,5.1612,14000000.0
2009-12-25 10:24:00,5.16065,5.16085,5.16065,5.16065,13000000.0
2009-12-25 10:25:00,5.16046,5.16046,5.15858,5.15959,12000000.0
2009-12-25 10:26:00,5.16024,5.16026,5.16004,5.16019,11000000.0
2009-12-25 10:27:00,5.15808,5.15952,5.15808,5.15952,13000000.0
2009-12-25 10:28:00,5.15978,5.15978,5.15946,5.15951,13000000.0
2009-12-25 10:29:00,5.15943,5.15964,5.15943,5.15954,11000000.0
2009-12-25 10:30:00,5.15949,5.15957,5.15932,5.15949,9000000.0
2009-12-25 10:31:00,5.15949,5.15962,5.15936,5.15955,16000000.0
2009-12-25 10:32:00,5.16015,5.16098,5.15861,5.16098,9000000.0
2009-12-25 10:33:00,5.16065,5.16065,5.15868,5.15955,12000000.0
2009-12-25 10:34:00,5.15836,5.15933,5.15835,5.1585,11000000.0
2009-12-25 10:35:00,5.1597,5.1597,5.15838,5.15944,17000000.0
2009-12-25 10:36:00,5.1592,5.1603,5.1592,5.16025,10000000.0
2009-12-25 10:37:00,5.16035,5.16035,5.16015,5.16028,15000000.0
2009-12-25 10:38:00,5.15985,5.16153,5.15985,5.16153,17000000.0
2009-12-25 10:39:00,5.16152,5.16317,5.15974,5.16317,13000000.0
2009-12-25 10:40:00,5.15992,5.16343,5.15992,5.16343,10000000.0
2009-12-25 10:41:00,5.16453,5.16453,5.16316,5.164,15000000.0
2009-12-25 10:42:00,5.16364,5.16364,5.1592,5.16269,12000000.0
2009-12-25 10:43:00,5.16335,5.16526,5.16311,5.16311,13000000.0
2009-12-25 10:44:00,5.16407,5.16484,5.16304,5.16304,12000000.0
2009-12-25 10:45:00,5.16285,5.16285,5.16265,5.16277,13000000.0
2009-12-25 10:46:00,5.16265,5.16285,5.16265,5.16265,13000000.0
2009-12-25 10:47:00,5.16345,5.16416,5.1631,5.1631,7000000.0
2009-12-25 10:48:00,5.16335,5.16476,5.16329,5.16329,12000000.0
2009-12-25 10:49:00,5.16277,5.16285,5.16265,5.16278,10000000.0
2009-12-25 10:50:00,5.16571,5.16571,5.16344,5.16344,14000000.0
2009-12-25 10:51:00,5.16285,5.16285,5.16265,5.16265,11000000.0
2009-12-25 10:52:00,5.16439,5.16439,5.16165,5.16324,20000000.0
2009-12-25 10:53:00,5.1623,5.1623,5.16087,5.16087,9000000.0
2009-12-25 10:54:00,5.16276,5.16276,5.16077,5.16077,18000000.0
2009-12-25 10:55:00,5.16015,5.16035,5.16015,5.16035,10000000.0
2009-12-25 10:56:00,5.16068,5.16177,5.16056,5.16177,11000000.0
2009-12-25 10:57:00,5.16072,5.16195,5.16039,5.16039,8000000.0
2009-12-25 10:58:00,5.15975,5.15988,5.15975,5.15988,10000000.0
2009-12-25 10:59:00,5.15995,5.15995,5.15975,5.15995,10000000.0
2009-12-25 11:00:00,5.16247,5.16247,5.16035,5.16035,15000000.0
2009-12-25 11:01:00,5.16288,5.16295,5.16275,5.16275,12000000.0
2009-12-25 11:02:00,5.16222,5.16222,5.16057,5.1622,8000000.0
2009-12-25 11:03:00,5.1623,5.1629,5.16217,5.1629,11000000.0
2009-12-25 11:04:00,5.16304,5.16323,5.16296,5.16296,15000000.0
2009-12-25 11:05:00,5.16292,5.16304,5.16279,5.16289,17000000.0
2009-12-25 11:06:00,5.16067,5.16205,5.16067,5.16186,12000000.0
2009-12-25 11:07:00,5.16249,5.16249,5.16206,5.16208,11000000.0
2009-12-25 11:08:00,5.16203,5.16226,5.16198,5.1621,22000000.0
2009-12-25 11:09:00,5.16324,5.16324,5.16069,5.16317,9000000.0
2009-12-25 11:10:00,5.16359,5.1643,5.16103,5.16103,16000000.0
2009-12-25 11:11:00,5.16275,5.16275,5.16255,5.16255,7000000.0
2009-12-25 11:12:00,5.16082,5.16252,5.16082,5.16252,15000000.0
2009-12-25 11:13:00,5.16285,5.16285,5.16265,5.16285,11000000.0
2009-12-25 11:14:00,5.16057,5.16353,5.15897,5.16142,18000000.0
2009-12-25 11:15:00,5.1577,5.15985,5.1577,5.15816,11000000.0
2009-12-25 11:16:00,5.15892,5.15892,5.15688,5.15688,13000000.0
2009-12-25 11:17:00,5.15778,5.1585,5.15715,5.1585,13000000.0
2009-12-25 11:18:00,5.15885,5.15885,5.15865,5.15865,9000000.0
2009-12-25 11:19:00,5.15846,5.15876,5.15846,5.15872,17000000.0
2009-12-25 11:20:00,5.15698,5.1578,5.1568,5.1568,14000000.0
2009-12-25 11:21:00,5.15771,5.15771,5.1554,5.157,14000000.0
2009-12-25 11:22:00,5.15578,5.15712,5.15563,5.15563,22000000.0
2009-12-25 11:23:00,5.15601,5.1567,5.15536,5.15536,8000000.0
2009-12-25 11:24:00,5.15674,5.1579,5.15674,5.1579,18000000.0
2009-12-25 11:25:00,5.15709,5.15709,5.15546,5.15654,9000000.0
2009-12-25 11:26:00,5.15772,5.15772,5.15549,5.15549,15000000.0
2009-12-25 11:27:00,5.15707,5.15707,5.15573,5.15661,10000000.0
2009-12-25 11:28:00,5.15764,5.15764,5.15558,5.15682,13000000.0
2009-12-25 11:29:00,5.15685,5.15696,5.15551,5.15583,17000000.0
2009-12-25 11:30:00,5.15531,5.15704,5.15531,5.15704,13000000.0
2009-12-25 11:31:00,5.15757,5.15757,5.156,5.15635,12000000.0
2009-12-25 11:32:00,5.15887,5.15887,5.15316,5.15702,20000000.0
2009-12-25 11:33:00,5.15871,5.15885,5.15697,5.15885,16000000.0
2009-12-25 11:34:00,5.15881,5.15881,5.15605,5.15743,13000000.0
2009-12-25 11:35:00,5.15535,5.15795,5.15535,5.15692,14000000.0
2009-12-25 11:36:00,5.15845,5.15845,5.15586,5.15747,11000000.0
2009-12-25 11:37:00,5.15789,5.15837,5.15592,5.15837,16000000.0
2009-12-25 11:38:00,5.15791,5.15819,5.15581,5.15581,8000000.0
2009-12-25 11:39:00,5.15828,5.15828,5.1553,5.1553,11000000.0
2009-12-25 11:40:00,5.1588,5.15915,5.15706,5.15706,12000000.0
2009-12-25 11:41:00,5.15567,5.15813,5.15567,5.15798,10000000.0
2009-12-25 11:42:00,5.15534,5.15659,5.15452,5.15452,10000000.0
2009-12-25 11:43:00,5.157,5.157,5.15456,5.15461,17000000.0
2009-12-25 11:44:00,5.15549,5.15784,5.15549,5.15784,15000000.0
2009-12-25 11:45:00,5.15604,5.15719,5.15579,5.15719,16000000.0
2009-12-25 11:46:00,5.15744,5.15744,5.15618,5.15733,7000000.0
2009-12-25 11:47:00,5.15721,5.15721,5.15544,5.15608,16000000.0
2009-12-25 11:48:00,5.15726,5.15726,5.15498,5.15498,13000000.0
2009-12-25 11:49:00,5.15583,5.15703,5.15534,5.15606,10000000.0
2009-12-25 11:50:00,5.15651,5.1571,5.15549,5.15698,12000000.0
2009-12-25 11:51:00,5.15759,5.15759,5.1559,5.15611,14000000.0
2009-12-25 11:52:00,5.1565,5.15708,5.15548,5.15589,18000000.0
2009-12-25 11:53:00,5.15569,5.1572,5.15569,5.15658,16000000.0
2009-12-25 11:54:00,5.15547,5.15669,5.15547,5.15562,8000000.0
2009-12-25 11:55:00,5.15576,5.15646,5.15535,5.15535,8000000.0
2009-12-25 11:56:00,5.15718,5.15718,5.15578,5.15578,8000000.0
2009-12-25 11:57:00,5.15716,5.15717,5.15558,5.15558,11000000.0
2009-12-25 11:58:00,5.15589,5.15686,5.15527,5.15686,14000000.0
2009-12-25 11:59:00,5.15553,5.15603,5.15517,5.15603,11000000.0
2009-12-25 12:00:00,5.1566,5.15666,5.15475,5.15661,15000000.0
2009-12-25 12:01:00,5.15683,5.15718,5.15498,5.15579,13000000.0
2009-12-25 12:02:00,5.15631,5.15787,5.15398,5.15398,15000000.0
2009-12-25 12:03:00,5.15535,5.1577,5.15409,5.15409,11000000.0
2009-12-25 12:04:00,5.15605,5.15797,5.15412,5.15412,9000000.0
2009-12-25 12:05:00,5.15548,5.15854,5.15438,5.15438,9000000.0
2009-12-25 12:06:00,5.15766,5.15766,5.15403,5.15596,15000000.0
2009-12-25 12:07:00,5.15592,5.15592,5.15393,5.1548,11000000.0
2009-12-25 12:08:00,5.15523,5.15622,5.15431,5.15481,8000000.0
2009-12-25 12:09:00,5.15419,5.15722,5.15419,5.15722,18000000.0
2009-12-25 12:10:00,5.15349,5.15633,5.15215,5.15541,14000000.0
2009-12-25 12:11:00,5.15368,5.15456,5.15236,5.15281,9000000.0
2009-12-25 12:12:00,5.15169,5.15517,5.15169,5.15314,18000000.0
2009-12-25 12:13:00,5.15218,5.15629,5.15097,5.15504,12000000.0
2009-12-25 12:14:00,5.15114,5.15537,5.15114,5.15537,10000000.0
2009-12-25 12:15:00,5.15008,5.15447,5.15008,5.15341,8000000.0
2009-12-25 12:16:00,5.15051,5.15517,5.15051,5.15276,14000000.0
2009-12-25 12:17:00,5.15079,5.15541,5.15079,5.15278,13000000.0
2009-12-25 12:18:00,5.15099,5.15541,5.15099,5.15319,10000000.0
2009-12-25 12:19:00,5.15046,5.15556,5.15046,5.15556,11000000.0
2009-12-25 12:20:00,5.15205,5.15451,5.15072,5.15072,8000000.0
2009-12-25 12:21:00,5.15197,5.15226,5.15031,5.15054,20000000.0
2009-12-25 12:22:00,5.15212,5.15384,5.15082,5.15217,14000000.0
2009-12-25 12:23:00,5.15113,5.15398,5.14903,5.14903,11000000.0
2009-12-25 12:24:00,5.14863,5.1541,5.14863,5.15389,17000000.0
2009-12-25 12:25:00,5.14996,5.1539,5.14976,5.1539,12000000.0
2009-12-25 12:26:00,5.1484,5.15351,5.14807,5.15351,7000000.0
2009-12-25 12:27:00,5.15136,5.15356,5.15013,5.15356,7000000.0
2009-12-25 12:28:00,5.1499,5.15283,5.14944,5.15099,19000000.0
2009-12-25 12:29:00,5.15178,5.15309,5.15101,5.15309,12000000.0
2009-12-25 12:30:00,5.15394,5.15394,5.15095,5.15363,10000000.0
2009-12-25 12:31:00,5.15209,5.15261,5.14936,5.14992,12000000.0
2009-12-25 12:32:00,5.1515,5.15348,5.14905,5.15348,12000000.0
2009-12-25 12:33:00,5.15001,5.15259,5.14925,5.15177,15000000.0
2009-12-25 12:34:00,5.1522,5.15421,5.1522,5.15421,12000000.0
2009-12-25 12:35:00,5.15179,5.15265,5.15063,5.15253,12000000.0
2009-12-25 12:36:00,5.15275,5.15295,5.15275,5.15287,15000000.0
2009-12-25 12:37:00,5.14968,5.14975,5.14955,5.14975,8000000.0
2009-12-25 12:38:00,5.15029,5.15237,5.15029,5.1505,15000000.0
2009-12-25 12:39:00,5.14975,5.14975,5.14955,5.14955,14000000.0
2009-12-25 12:40:00,5.15023,5.15236,5.15023,5.15185,18000000.0
2009-12-25 12:41:00,5.15026,5.15145,5.15024,5.15145,11000000.0
2009-12-25 12:42:00,5.15139,5.15142,5.15027,5.15142,17000000.0
2009-12-25 12:43:00,5.15116,5.15132,5.15,5.15,11000000.0
2009-12-25 12:44:00,5.15172,5.15172,5.14984,5.14984,13000000.0
2009-12-25 12:45:00,5.15122,5.1518,5.15028,5.1518,10000000.0
2009-12-25 12:46:00,5.15196,5.15196,5.15138,5.15138,20000000.0
2009-12-25 12:47:00,5.15194,5.15194,5.15136,5.15136,10000000.0
2009-12-25 12:48:00,5.15196,5.15196,5.15149,5.15183,10000000.0
2009-12-25 12:49:00,5.15362,5.15362,5.15146,5.15146,15000000.0
2009-12-25 12:50:00,5.15195,5.15195,5.15147,5.15153,14000000.0
2009-12-25 12:51:00,5.15202,5.15202,5.15155,5.15157,14000000.0
2009-12-25 12:52:00,5.15197,5.15203,5.15149,5.15203,9000000.0
2009-12-25 12:53:00,5.15201,5.15201,5.15132,5.15132,9000000.0
2009-12-25 12:54:00,5.15202,5.15202,5.15134,5.15134,20000000.0
2009-12-25 12:55:00,5.15161,5.1519,5.1516,5.15165,12000000.0
2009-12-25 12:56:00,5.15164,5.15185,5.15136,5.15136,7000000.0
2009-12-25 12:57:00,5.15195,5.15195,5.1516,5.1516,13000000.0
2009-12-25 12:58:00,5.15184,5.15191,5.15142,5.15142,16000000.0
2009-12-25 12:59:00,5.15134,5.15187,5.15134,5.15148,14000000.0
2009-12-25 13:00:00,5.15142,5.1519,5.15142,5.15153,12000000.0
2009-12-25 13:01:00,5.15199,5.15199,5.15133,5.15139,17000000.0
2009-12-25 13:02:00,5.15204,5.15208,5.15142,5.15208,10000000.0
2009-12-25 13:03:00,5.15149,5.15444,5.15149,5.15256,22000000.0
2009-12-25 13:04:00,5.15294,5.1547,5.15273,5.1547,20000000.0
2009-12-25 13:05:00,5.15387,5.15387,5.15239,5.15253,14000000.0
2009-12-25 13:06:00,5.15222,5.15458,5.15222,5.15411,17000000.0
2009-12-25 13:07:00,5.15352,5.15385,5.15227,5.15296,22000000.0
2009-12-25 13:08:00,5.15377,5.15377,5.15179,5.15179,12000000.0
2009-12-25 13:09:00,5.15292,5.15569,5.15292,5.15569,12000000.0
2009-12-25 13:10:00,5.15589,5.15589,5.15277,5.15578,20000000.0
2009-12-25 13:11:00,5.15575,5.15575,5.15282,5.15569,12000000.0
2009-12-25 13:12:00,5.15639,5.15748,5.15495,5.15495,16000000.0
2009-12-25 13:13:00,5.15656,5.15656,5.15512,5.15526,14000000.0
2009-12-25 13:14:00,5.15812,5.15812,5.15535,5.15572,17000000.0
2009-12-25 13:15:00,5.15782,5.15786,5.15628,5.15786,7000000.0
2009-12-25 13:16:00,5.15573,5.15783,5.1556,5.15783,9000000.0
2009-12-25 13:17:00,5.15477,5.15485,5.15465,5.15465,15000000.0
2009-12-25 13:18:00,5.15485,5.15485,5.15465,5.15485,17000000.0
2009-12-25 13:19:00,5.15489,5.15529,5.15489,5.15521,15000000.0
2009-12-25 13:20:00,5.15561,5.1564,5.15561,5.15566,12000000.0
2009-12-25 13:21:00,5.15469,5.15509,5.15247,5.15509,24000000.0
2009-12-25 13:22:00,5.15569,5.15685,5.15268,5.15268,12000000.0
2009-12-25 13:23:00,5.15508,5.15641,5.15389,5.15401,12000000.0
2009-12-25 13:24:00,5.15442,5.15442,5.15204,5.15279,18000000.0
2009-12-25 13:25:00,5.15275,5.15323,5.15184,5.15323,12000000.0
2009-12-25 13:26:00,5.15328,5.15335,5.15315,5.15328,12000000.0
2009-12-25 13:27:00,5.15372,5.15471,5.15342,5.15342,9000000.0
2009-12-25 13:28:00,5.15534,5.15534,5.15377,5.15464,15000000.0
2009-12-25 13:29:00,5.15489,5.15662,5.15465,5.15662,14000000.0
2009-12-25 13:30:00,5.15611,5.15776,5.15611,5.15772,11000000.0
2009-12-25 13:31:00,5.15711,5.15741,5.15511,5.15625,11000000.0
2009-12-25 13:32:00,5.15443,5.15526,5.15383,5.15402,8000000.0
2009-12-25 13:33:00,5.15543,5.15633,5.15379,5.15633,14000000.0
2009-12-25 13:34:00,5.15651,5.15797,5.15651,5.15797,11000000.0
2009-12-25 13:35:00,5.15695,5.15715,5.15695,5.15707,16000000.0
2009-12-25 13:36:00,5.15776,5.15776,5.15567,5.15567,8000000.0
2009-12-25 13:37:00,5.15684,5.15774,5.15684,5.15774,17000000.0
2009-12-25 13:38:00,5.15607,5.15861,5.15597,5.15694,14000000.0
2009-12-25 13:39:00,5.15613,5.15783,5.15613,5.15702,10000000.0
2009-12-25 13:40:00,5.1542,5.15516,5.15393,5.15481,8000000.0
2009-12-25 13:41:00,5.15598,5.15598,5.15562,5.15562,11000000.0
2009-12-25 13:42:00,5.15585,5.15605,5.15585,5.15605,14000000.0
2009-12-25 13:43:00,5.15609,5.15621,5.15594,5.15596,11000000.0
2009-12-25 13:44:00,5.15606,5.1561,5.15588,5.1561,11000000.0
2009-12-25 13:45:00,5.15609,5.15614,5.1559,5.15603,14000000.0
2009-12-25 13:46:00,5.15491,5.15515,5.15484,5.15489,11000000.0
2009-12-25 13:47:00,5.15495,5.15515,5.15495,5.15495,13000000.0
2009-12-25 13:48:00,5.15508,5.15515,5.15495,5.15515,14000000.0
2009-12-25 13:49:00,5.15495,5.15515,5.15495,5.15515,12000000.0
2009-12-25 13:50:00,5.15461,5.15473,5.15338,5.15473,16000000.0
2009-12-25 13:51:00,5.15576,5.15586,5.15517,5.15586,14000000.0
2009-12-25 13:52:00,5.15585,5.15605,5.15585,5.15597,10000000.0
2009-12-25 13:53:00,5.15641,5.15641,5.15545,5.15622,10000000.0
2009-12-25 13:54:00,5.15684,5.15815,5.15667,5.15765,8000000.0
2009-12-25 13:55:00,5.15785,5.159,5.15767,5.15767,13000000.0
2009-12-25 13:56:00,5.15744,5.15946,5.15744,5.15946,17000000.0
2009-12-25 13:57:00,5.1577,5.15892,5.15767,5.15767,13000000.0
2009-12-25 13:58:00,5.15686,5.15818,5.1557,5.15792,7000000.0
2009-12-25 13:59:00,5.15901,5.16026,5.15862,5.15862,9000000.0
2009-12-25 14:00:00,5.15849,5.15997,5.15849,5.15852,7000000.0
2009-12-25 14:01:00,5.16077,5.16077,5.15851,5.15851,11000000.0
2009-12-25 14:02:00,5.16041,5.16041,5.15847,5.15847,19000000.0
2009-12-25 14:03:00,5.15856,5.16035,5.15856,5.16035,13000000.0
2009-12-25 14:04:00,5.15798,5.16057,5.15798,5.16057,22000000.0
2009-12-25 14:05:00,5.15798,5.16002,5.15798,5.15905,17000000.0
2009-12-25 14:06:00,5.16007,5.16208,5.15873,5.16208,11000000.0
2009-12-25 14:07:00,5.15798,5.16093,5.15798,5.16093,9000000.0
2009-12-25 14:08:00,5.15923,5.1618,5.15834,5.16136,11000000.0
2009-12-25 14:09:00,5.15866,5.1607,5.15765,5.1607,12000000.0
2009-12-25 14:10:00,5.15253,5.15944,5.15253,5.15944,13000000.0
2009-12-25 14:11:00,5.15243,5.16002,5.15243,5.16002,14000000.0
2009-12-25 14:12:00,5.16125,5.16125,5.16105,5.16125,11000000.0
2009-12-25 14:13:00,5.16032,5.16032,5.15634,5.15993,11000000.0
2009-12-25 14:14:00,5.16125,5.16125,5.16105,5.16125,7000000.0
2009-12-25 14:15:00,5.15875,5.16044,5.15709,5.15709,14000000.0
2009-12-25 14:16:00,5.15726,5.158,5.1539,5.1539,13000000.0
2009-12-25 14:17:00,5.15875,5.15937,5.15725,5.15937,22000000.0
2009-12-25 14:18:00,5.15867,5.15945,5.15867,5.15945,15000000.0
2009-12-25 14:19:00,5.16005,5.16005,5.15985,5.15998,12000000.0
2009-12-25 14:20:00,5.15985,5.15998,5.15985,5.15998,7000000.0
2009-12-25 14:21:00,5.15797,5.15876,5.15726,5.15863,13000000.0
2009-12-25 14:22:00,5.15796,5.15978,5.15796,5.15826,8000000.0
2009-12-25 14:23:00,5.15802,5.15802,5.15616,5.15753,11000000.0
2009-12-25 14:24:00,5.15742,5.15742,5.15717,5.15724,13000000.0
2009-12-25 14:25:00,5.15737,5.15737,5.15702,5.15737,15000000.0
2009-12-25 14:26:00,5.15741,5.15741,5.1571,5.1574,8000000.0
2009-12-25 14:27:00,5.15738,5.15742,5.15724,5.15738,10000000.0
2009-12-25 14:28:00,5.15741,5.15741,5.15711,5.15715,11000000.0
2009-12-25 14:29:00,5.15724,5.15737,5.15708,5.15735,21000000.0
2009-12-25 14:30:00,5.15532,5.15676,5.15532,5.15676,11000000.0
2009-12-25 14:31:00,5.15568,5.15673,5.15568,5.1567,17000000.0
2009-12-25 14:32:00,5.15684,5.15698,5.15669,5.15669,15000000.0
2009-12-25 14:33:00,5.15611,5.15692,5.15611,5.15692,8000000.0
2009-12-25 14:34:00,5.15735,5.15735,5.15715,5.15735,9000000.0
2009-12-25 14:35:00,5.15736,5.15756,5.15725,5.15748,11000000.0
2009-12-25 14:36:00,5.15575,5.15756,5.15575,5.1574,15000000.0
2009-12-25 14:37:00,5.15956,5.16136,5.15956,5.16136,8000000.0
2009-12-25 14:38:00,5.1591,5.16001,5.15786,5.15965,10000000.0
2009-12-25 14:39:00,5.15644,5.16142,5.15644,5.16142,19000000.0
2009-12-25 14:40:00,5.16235,5.16255,5.16235,5.16248,15000000.0
2009-12-25 14:41:00,5.1617,5.1617,5.15908,5.15908,15000000.0
2009-12-25 14:42:00,5.15678,5.16074,5.1563,5.1563,17000000.0
2009-12-25 14:43:00,5.15694,5.15729,5.15686,5.15729,15000000.0
2009-12-25 14:44:00,5.15705,5.15705,5.15619,5.15701,15000000.0
2009-12-25 14:45:00,5.15749,5.15801,5.15731,5.15801,9000000.0
2009-12-25 14:46:00,5.15756,5.15756,5.156,5.15673,11000000.0
2009-12-25 14:47:00,5.15871,5.16091,5.15614,5.16091,12000000.0
2009-12-25 14:48:00,5.16245,5.16245,5.16225,5.16245,12000000.0
2009-12-25 14:49:00,5.16225,5.16245,5.16225,5.16238,12000000.0
2009-12-25 14:50:00,5.16225,5.16245,5.16225,5.16245,15000000.0
2009-12-25 14:51:00,5.16245,5.16245,5.16225,5.16225,10000000.0
2009-12-25 14:52:00,5.16224,5.16224,5.1576,5.1576,13000000.0
2009-12-25 14:53:00,5.15861,5.1587,5.15835,5.15835,13000000.0
2009-12-25 14:54:00,5.15833,5.15856,5.15827,5.15844,9000000.0
2009-12-25 14:55:00,5.15835,5.15855,5.15835,5.15835,16000000.0
2009-12-25 14:56:00,5.15855,5.15855,5.15835,5.15855,15000000.0
2009-12-25 14:57:00,5.15835,5.15855,5.15835,5.15855,15000000.0
2009-12-25 14:58:00,5.15557,5.15709,5.15557,5.15709,11000000.0
2009-12-25 14:59:00,5.15755,5.16063,5.15662,5.16063,14000000.0
2009-12-25 15:00:00,5.15886,5.16088,5.15734,5.15877,18000000.0
2009-12-25 15:01:00,5.15915,5.16245,5.15643,5.15825,12000000.0
2009-12-25 15:02:00,5.15751,5.15827,5.15668,5.15827,7000000.0
2009-12-25 15:03:00,5.15861,5.15861,5.15741,5.15791,18000000.0
2009-12-25 15:04:00,5.15424,5.1581,5.15424,5.15682,21000000.0
2009-12-25 15:05:00,5.158,5.15961,5.158,5.15826,13000000.0
2009-12-25 15:06:00,5.15808,5.16056,5.15808,5.16056,14000000.0
2009-12-25 15:07:00,5.15978,5.16388,5.15978,5.16388,22000000.0
2009-12-25 15:08:00,5.16049,5.16049,5.15787,5.15787,10000000.0
2009-12-25 15:09:00,5.16147,5.16155,5.16135,5.16155,9000000.0
2009-12-25 15:10:00,5.16155,5.16155,5.16135,5.16148,14000000.0
2009-12-25 15:11:00,5.16147,5.16155,5.16135,5.16155,12000000.0
2009-12-25 15:12:00,5.16069,5.16069,5.15577,5.15577,13000000.0
2009-12-25 15:13:00,5.1571,5.16071,5.1571,5.15988,12000000.0
2009-12-25 15:14:00,5.15946,5.16332,5.15946,5.16332,10000000.0
2009-12-25 15:15:00,5.16008,5.16287,5.16008,5.16287,16000000.0
2009-12-25 15:16:00,5.1595,5.16254,5.1595,5.16254,15000000.0
2009-12-25 15:17:00,5.16013,5.16255,5.15996,5.16255,14000000.0
2009-12-25 15:18:00,5.16011,5.16122,5.15915,5.16019,12000000.0
2009-12-25 15:19:00,5.15891,5.16129,5.15891,5.16115,11000000.0
2009-12-25 15:20:00,5.16145,5.16165,5.16145,5.16157,14000000.0
2009-12-25 15:21:00,5.16158,5.16165,5.16145,5.16158,14000000.0
2009-12-25 15:22:00,5.16124,5.16124,5.158,5.16107,10000000.0
2009-12-25 15:23:00,5.15701,5.15816,5.15701,5.15806,11000000.0
2009-12-25 15:24:00,5.15674,5.15876,5.15631,5.15715,10000000.0
2009-12-25 15:25:00,5.15907,5.15907,5.15693,5.15693,16000000.0
2009-12-25 15:26:00,5.15896,5.16104,5.15784,5.16104,15000000.0
2009-12-25 15:27:00,5.16124,5.16124,5.16018,5.1612,10000000.0
2009-12-25 15:28:00,5.16137,5.16137,5.16114,5.16116,11000000.0
2009-12-25 15:29:00,5.16116,5.16137,5.1611,5.16131,19000000.0
2009-12-25 15:30:00,5.16135,5.16143,5.16112,5.16143,10000000.0
2009-12-25 15:31:00,5.15914,5.15933,5.1588,5.15933,14000000.0
2009-12-25 15:32:00,5.15948,5.15981,5.15947,5.15981,12000000.0
2009-12-25 15:33:00,5.15987,5.16102,5.15987,5.16102,20000000.0
2009-12-25 15:34:00,5.16137,5.16153,5.16127,5.16127,12000000.0
2009-12-25 15:35:00,5.15825,5.15845,5.15825,5.15845,12000000.0
2009-12-25 15:36:00,5.1588,5.1588,5.15326,5.15862,10000000.0
2009-12-25 15:37:00,5.15745,5.15745,5.15725,5.15745,10000000.0
2009-12-25 15:38:00,5.15805,5.1591,5.15805,5.1591,13000000.0
2009-12-25 15:39:00,5.16087,5.16304,5.16087,5.1609,7000000.0
2009-12-25 15:40:00,5.16065,5.16249,5.16031,5.16249,10000000.0
2009-12-25 15:41:00,5.16285,5.16285,5.16277,5.16285,9000000.0
2009-12-25 15:42:00,5.16278,5.16285,5.16265,5.16265,13000000.0
2009-12-25 15:43:00,5.16285,5.16285,5.16265,5.16285,16000000.0
2009-12-25 15:44:00,5.16277,5.16285,5.16265,5.16265,14000000.0
2009-12-25 15:45:00,5.16235,5.16235,5.16083,5.16177,15000000.0
2009-12-25 15:46:00,5.16282,5.16282,5.15718,5.15718,13000000.0
2009-12-25 15:47:00,5.16355,5.16355,5.16063,5.16063,9000000.0
2009-12-25 15:48:00,5.15995,5.16015,5.15995,5.16007,21000000.0
2009-12-25 15:49:00,5.16015,5.16015,5.15995,5.16015,23000000.0
2009-12-25 15:50:00,5.16008,5.16015,5.15995,5.16008,12000000.0
2009-12-25 15:51:00,5.1568,5.1579,5.1568,5.15784,19000000.0
2009-12-25 15:52:00,5.15827,5.15835,5.15815,5.15815,15000000.0
2009-12-25 15:53:00,5.15835,5.15835,5.15815,5.15835,14000000.0
2009-12-25 15:54:00,5.15896,5.1611,5.155,5.15616,15000000.0
2009-12-25 15:55:00,5.15603,5.15733,5.15362,5.15733,12000000.0
2009-12-25 15:56:00,5.15736,5.15736,5.15247,5.15709,18000000.0
2009-12-25 15:57:00,5.15784,5.15784,5.15564,5.15564,10000000.0
2009-12-25 15:58:00,5.15827,5.15835,5.15815,5.15828,22000000.0
2009-12-25 15:59:00,5.15413,5.16176,5.15326,5.15799,12000000.0
2009-12-25 16:00:00,5.15112,5.15754,5.15112,5.15754,12000000.0
2009-12-25 16:01:00,5.15734,5.15734,5.15068,5.15068,12000000.0
2009-12-25 16:02:00,5.15651,5.15651,5.15101,5.15101,13000000.0
2009-12-25 16:03:00,5.14968,5.14975,5.14955,5.14975,13000000.0
2009-12-25 16:04:00,5.14967,5.14975,5.14955,5.14975,11000000.0
2009-12-25 16:05:00,5.14968,5.14975,5.14955,5.14968,9000000.0
2009-12-25 16:06:00,5.15197,5.16217,5.15197,5.16217,14000000.0
2009-12-25 16:07:00,5.15584,5.1572,5.15169,5.1572,15000000.0
2009-12-25 16:08:00,5.15124,5.16252,5.15124,5.16252,15000000.0
2009-12-25 16:09:00,5.15011,5.15023,5.14998,5.15007,17000000.0
2009-12-25 16:10:00,5.15745,5.1583,5.1528,5.15688,14000000.0
2009-12-25 16:11:00,5.16038,5.16038,5.15668,5.15668,9000000.0
2009-12-25 16:12:00,5.15905,5.15925,5.15905,5.15925,15000000.0
2009-12-25 16:13:00,5.15905,5.15925,5.15905,5.15925,14000000.0
2009-12-25 16:14:00,5.15905,5.15925,5.15905,5.15925,12000000.0
2009-12-25 16:15:00,5.15912,5.15954,5.15912,5.15935,14000000.0
2009-12-25 16:16:00,5.15918,5.15925,5.15905,5.15905,13000000.0
2009-12-25 16:17:00,5.15925,5.15925,5.15905,5.15918,18000000.0
2009-12-25 16:18:00,5.15905,5.15925,5.15905,5.15918,13000000.0
2009-12-25 16:19:00,5.15307,5.1532,5.15292,5.1532,8000000.0
2009-12-25 16:20:00,5.15295,5.1532,5.15295,5.15309,13000000.0
2009-12-25 16:21:00,5.15298,5.15327,5.15298,5.15306,12000000.0
2009-12-25 16:22:00,5.15317,5.15317,5.15284,5.15307,11000000.0
2009-12-25 16:23:00,5.15314,5.15317,5.15288,5.15313,14000000.0
2009-12-25 16:24:00,5.15318,5.15318,5.15285,5.15305,15000000.0
2009-12-25 16:25:00,5.1531,5.15323,5.15296,5.15316,11000000.0
2009-12-25 16:26:00,5.1531,5.15316,5.15297,5.15316,8000000.0
2009-12-25 16:27:00,5.15304,5.15321,5.153,5.15306,10000000.0
2009-12-25 16:28:00,5.1531,5.15322,5.15298,5.15317,15000000.0
2009-12-25 16:29:00,5.1532,5.1532,5.15301,5.15301,7000000.0
2009-12-25 16:30:00,5.15313,5.15317,5.1529,5.15313,16000000.0
2009-12-25 16:31:00,5.16175,5.16195,5.16175,5.16195,14000000.0
2009-12-25 16:32:00,5.16105,5.16105,5.16085,5.16085,7000000.0
2009-12-25 16:33:00,5.15315,5.15315,5.15295,5.15309,8000000.0
2009-12-25 16:34:00,5.16105,5.16105,5.16085,5.16105,8000000.0
2009-12-25 16:35:00,5.1531,5.15315,5.15294,5.15315,9000000.0
2009-12-25 16:36:00,5.15925,5.15925,5.15905,5.15925,13000000.0
2009-12-25 16:37:00,5.15925,5.15925,5.15905,5.15918,18000000.0
2009-12-25 16:38:00,5.15462,5.15489,5.15451,5.15489,18000000.0
2009-12-25 16:39:00,5.15488,5.15499,5.15466,5.1548,20000000.0
2009-12-25 16:40:00,5.16199,5.16199,5.15965,5.15965,13000000.0
2009-12-25 16:41:00,5.15634,5.15662,5.1563,5.15662,20000000.0
2009-12-25 16:42:00,5.15638,5.1567,5.15638,5.15643,18000000.0
2009-12-25 16:43:00,5.16222,5.16263,5.16222,5.16238,15000000.0
2009-12-25 16:44:00,5.16195,5.16215,5.16195,5.16215,20000000.0
2009-12-25 16:45:00,5.16175,5.16195,5.16175,5.16175,13000000.0
2009-12-25 16:46:00,5.16087,5.16087,5.15481,5.15565,15000000.0
2009-12-25 16:47:00,5.1591,5.1591,5.15148,5.15148,8000000.0
2009-12-25 16:48:00,5.1554,5.15879,5.15229,5.15229,11000000.0
2009-12-25 16:49:00,5.15453,5.15453,5.15081,5.15081,12000000.0
2009-12-25 16:50:00,5.14995,5.15015,5.14995,5.15008,15000000.0
2009-12-25 16:51:00,5.15008,5.15015,5.14995,5.14995,18000000.0
2009-12-25 16:52:00,5.15008,5.15015,5.14995,5.14995,14000000.0
2009-12-25 16:53:00,5.14995,5.15015,5.14995,5.14995,8000000.0
2009-12-25 16:54:00,5.14995,5.15015,5.14995,5.15015,11000000.0
2009-12-25 16:55:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 16:56:00,5.15008,5.15015,5.14995,5.14995,10000000.0
2009-12-25 16:57:00,5.14995,5.15015,5.14995,5.15015,8000000.0
2009-12-25 16:58:00,5.15953,5.15953,5.15211,5.15211,9000000.0
2009-12-25 16:59:00,5.15366,5.15366,5.15085,5.15085,13000000.0
2009-12-25 17:00:00,5.15413,5.15413,5.15053,5.15053,11000000.0
2009-12-25 17:01:00,5.14995,5.15015,5.14995,5.15015,12000000.0
2009-12-25 17:02:00,5.15007,5.15015,5.14995,5.14995,10000000.0
2009-12-25 17:03:00,5.16029,5.1605,5.16023,5.16023,16000000.0
2009-12-25 17:04:00,5.14995,5.15015,5.14995,5.14995,13000000.0
2009-12-25 17:05:00,5.14995,5.15015,5.14995,5.15015,16000000.0
2009-12-25 17:06:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 17:07:00,5.15008,5.15015,5.14995,5.14995,8000000.0
2009-12-25 17:08:00,5.15008,5.15015,5.14995,5.15015,21000000.0
2009-12-25 17:09:00,5.15015,5.15015,5.14995,5.14995,16000000.0
2009-12-25 17:10:00,5.15015,5.15015,5.14995,5.15008,11000000.0
2009-12-25 17:11:00,5.15007,5.15015,5.14995,5.15015,11000000.0
2009-12-25 17:12:00,5.15007,5.15015,5.14995,5.14995,9000000.0
2009-12-25 17:13:00,5.15015,5.15015,5.14995,5.14995,9000000.0
2009-12-25 17:14:00,5.15008,5.15015,5.14995,5.15015,17000000.0
2009-12-25 17:15:00,5.15857,5.15869,5.15841,5.15858,11000000.0
2009-12-25 17:16:00,5.14995,5.15015,5.14995,5.15015,15000000.0
2009-12-25 17:17:00,5.15015,5.15015,5.14995,5.14995,13000000.0
2009-12-25 17:18:00,5.14995,5.15015,5.14995,5.14995,15000000.0
2009-12-25 17:19:00,5.15273,5.16361,5.15273,5.16361,17000000.0
2009-12-25 17:20:00,5.16322,5.16322,5.15582,5.15582,12000000.0
2009-12-25 17:21:00,5.15055,5.15444,5.15055,5.15444,7000000.0
2009-12-25 17:22:00,5.15101,5.1542,5.15101,5.1542,14000000.0
2009-12-25 17:23:00,5.15094,5.15441,5.15094,5.15441,13000000.0
2009-12-25 17:24:00,5.15042,5.154,5.15042,5.154,9000000.0
2009-12-25 17:25:00,5.15058,5.15393,5.15058,5.15393,11000000.0
2009-12-25 17:26:00,5.15038,5.15412,5.15038,5.15412,16000000.0
2009-12-25 17:27:00,5.15075,5.15405,5.15075,5.15405,9000000.0
2009-12-25 17:28:00,5.15046,5.15438,5.15046,5.15438,15000000.0
2009-12-25 17:29:00,5.1508,5.15391,5.1508,5.15391,11000000.0
2009-12-25 17:30:00,5.15059,5.15382,5.15059,5.15382,19000000.0
2009-12-25 17:31:00,5.14995,5.15015,5.14995,5.14995,11000000.0
2009-12-25 17:32:00,5.15033,5.15469,5.15033,5.15469,9000000.0
2009-12-25 17:33:00,5.15082,5.15457,5.15082,5.15457,10000000.0
2009-12-25 17:34:00,5.15123,5.15415,5.15123,5.15415,14000000.0
2009-12-25 17:35:00,5.15049,5.15448,5.15049,5.15448,13000000.0
2009-12-25 17:36:00,5.15064,5.15451,5.15064,5.15451,11000000.0
2009-12-25 17:37:00,5.15082,5.15416,5.15082,5.15416,15000000.0
2009-12-25 17:38:00,5.15447,5.15447,5.15103,5.15103,17000000.0
2009-12-25 17:39:00,5.15394,5.15429,5.15101,5.15429,8000000.0
2009-12-25 17:40:00,5.15111,5.15392,5.15087,5.15392,12000000.0
2009-12-25 17:41:00,5.15053,5.15429,5.15053,5.15429,21000000.0
2009-12-25 17:42:00,5.15157,5.15447,5.15157,5.15447,13000000.0
2009-12-25 17:43:00,5.15116,5.1546,5.15116,5.1546,11000000.0
2009-12-25 17:44:00,5.15048,5.15415,5.15048,5.15415,19000000.0
2009-12-25 17:45:00,5.1511,5.15403,5.1511,5.15403,10000000.0
2009-12-25 17:46:00,5.15095,5.15418,5.15095,5.15418,13000000.0
2009-12-25 17:47:00,5.15097,5.15452,5.15097,5.15452,9000000.0
2009-12-25 17:48:00,5.15085,5.15405,5.15085,5.15405,14000000.0
2009-12-25 17:49:00,5.15093,5.1537,5.15093,5.1537,14000000.0
2009-12-25 17:50:00,5.15153,5.15411,5.15153,5.15411,17000000.0
2009-12-25 17:51:00,5.15134,5.15451,5.15134,5.15451,13000000.0
2009-12-25 17:52:00,5.1513,5.15436,5.1513,5.15436,24000000.0
2009-12-25 17:53:00,5.15079,5.15389,5.15079,5.15389,16000000.0
2009-12-25 17:54:00,5.15073,5.154,5.15073,5.154,16000000.0
2009-12-25 17:55:00,5.15055,5.15404,5.15055,5.15404,13000000.0
2009-12-25 17:56:00,5.1511,5.15457,5.1511,5.15457,15000000.0
2009-12-25 17:57:00,5.15114,5.15447,5.15114,5.15447,10000000.0
2009-12-25 17:58:00,5.15067,5.15413,5.15067,5.15413,15000000.0
2009-12-25 17:59:00,5.15049,5.15486,5.15049,5.15486,13000000.0
2009-12-25 18:00:00,5.15128,5.16274,5.15128,5.16274,7000000.0
2009-12-25 18:01:00,5.14995,5.15015,5.14995,5.14995,18000000.0
2009-12-25 18:02:00,5.14995,5.15015,5.14995,5.14995,17000000.0
2009-12-25 18:03:00,5.15015,5.15015,5.14995,5.15015,16000000.0
2009-12-25 18:04:00,5.14995,5.15015,5.14995,5.14995,14000000.0
2009-12-25 18:05:00,5.15015,5.15015,5.14995,5.15007,13000000.0
2009-12-25 18:06:00,5.15007,5.15015,5.14995,5.15008,18000000.0
2009-12-25 18:07:00,5.15015,5.15015,5.14995,5.15008,12000000.0
2009-12-25 18:08:00,5.15015,5.15015,5.14995,5.14995,18000000.0
2009-12-25 18:09:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 18:10:00,5.15008,5.15015,5.14995,5.15008,13000000.0
2009-12-25 18:11:00,5.14995,5.15015,5.14995,5.14995,10000000.0
2009-12-25 18:12:00,5.14995,5.15015,5.14995,5.14995,11000000.0
2009-12-25 18:13:00,5.15007,5.15015,5.14995,5.14995,14000000.0
2009-12-25 18:14:00,5.15015,5.15015,5.14995,5.15015,10000000.0
2009-12-25 18:15:00,5.15008,5.15015,5.14995,5.14995,10000000.0
2009-12-25 18:16:00,5.14995,5.15015,5.14995,5.14995,9000000.0
2009-12-25 18:17:00,5.15015,5.15015,5.14995,5.15015,18000000.0
2009-12-25 18:18:00,5.14995,5.15015,5.14995,5.15015,14000000.0
2009-12-25 18:19:00,5.14995,5.15015,5.14995,5.15008,10000000.0
2009-12-25 18:20:00,5.14995,5.15015,5.14995,5.15007,15000000.0
2009-12-25 18:21:00,5.15015,5.15015,5.14995,5.14995,18000000.0
2009-12-25 18:22:00,5.14995,5.15015,5.14995,5.14995,14000000.0
2009-12-25 18:23:00,5.15015,5.15015,5.14995,5.14995,7000000.0
2009-12-25 18:24:00,5.15008,5.15015,5.14995,5.14995,9000000.0
2009-12-25 18:25:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 18:26:00,5.15015,5.15015,5.14995,5.15007,16000000.0
2009-12-25 18:27:00,5.14995,5.15015,5.14995,5.15008,14000000.0
2009-12-25 18:28:00,5.15015,5.15015,5.14995,5.15007,13000000.0
2009-12-25 18:29:00,5.14995,5.15015,5.14995,5.14995,11000000.0
2009-12-25 18:30:00,5.15015,5.15015,5.14995,5.15008,16000000.0
2009-12-25 18:31:00,5.15008,5.15015,5.14995,5.15015,12000000.0
2009-12-25 18:32:00,5.14995,5.15015,5.14995,5.15008,11000000.0
2009-12-25 18:33:00,5.15008,5.15015,5.14995,5.15008,13000000.0
2009-12-25 18:34:00,5.15008,5.15015,5.14995,5.15015,13000000.0
2009-12-25 18:35:00,5.14995,5.15015,5.14995,5.14995,18000000.0
2009-12-25 18:36:00,5.14995,5.15015,5.14995,5.14995,18000000.0
2009-12-25 18:37:00,5.14995,5.15015,5.14995,5.15015,18000000.0
2009-12-25 18:38:00,5.15015,5.15015,5.14995,5.15008,11000000.0
2009-12-25 18:39:00,5.15015,5.15015,5.14995,5.15015,11000000.0
2009-12-25 18:40:00,5.14995,5.15015,5.14995,5.14995,14000000.0
2009-12-25 18:41:00,5.14995,5.15015,5.14995,5.14995,16000000.0
2009-12-25 18:42:00,5.15008,5.15015,5.14995,5.14995,14000000.0
2009-12-25 18:43:00,5.15008,5.15015,5.14995,5.15015,10000000.0
2009-12-25 18:44:00,5.15007,5.15015,5.14995,5.14995,13000000.0
2009-12-25 18:45:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 18:46:00,5.15007,5.15015,5.14995,5.15015,12000000.0
2009-12-25 18:47:00,5.14995,5.15015,5.14995,5.15015,14000000.0
2009-12-25 18:48:00,5.15015,5.15015,5.14995,5.15007,15000000.0
2009-12-25 18:49:00,5.15008,5.15015,5.14995,5.14995,12000000.0
2009-12-25 18:50:00,5.14995,5.15015,5.14995,5.15008,9000000.0
2009-12-25 18:51:00,5.14995,5.15015,5.14995,5.15015,17000000.0
2009-12-25 18:52:00,5.15008,5.15015,5.14995,5.15015,9000000.0
2009-12-25 18:53:00,5.14995,5.15015,5.14995,5.15007,14000000.0
2009-12-25 18:54:00,5.15007,5.15015,5.14995,5.14995,14000000.0
2009-12-25 18:55:00,5.15015,5.15015,5.14995,5.15008,10000000.0
2009-12-25 18:56:00,5.14995,5.15015,5.14995,5.14995,16000000.0
2009-12-25 18:57:00,5.14995,5.15015,5.14995,5.15008,17000000.0
2009-12-25 18:58:00,5.15015,5.15015,5.14995,5.14995,14000000.0
2009-12-25 18:59:00,5.15015,5.15015,5.14995,5.15015,14000000.0
2009-12-25 19:00:00,5.1524,5.1619,5.1524,5.1619,15000000.0
2009-12-25 19:01:00,5.15017,5.15021,5.14992,5.15001,15000000.0
2009-12-25 19:02:00,5.15008,5.15015,5.14995,5.15008,14000000.0
2009-12-25 19:03:00,5.15015,5.15015,5.14995,5.15015,14000000.0
2009-12-25 19:04:00,5.15007,5.15015,5.14995,5.14995,12000000.0
2009-12-25 19:05:00,5.15015,5.15015,5.14995,5.15015,15000000.0
2009-12-25 19:06:00,5.15008,5.15015,5.14995,5.15008,16000000.0
2009-12-25 19:07:00,5.14995,5.15015,5.14995,5.15008,20000000.0
2009-12-25 19:08:00,5.15015,5.15015,5.14995,5.15008,8000000.0
2009-12-25 19:09:00,5.15008,5.15015,5.14995,5.15015,17000000.0
2009-12-25 19:10:00,5.15015,5.15015,5.14995,5.15015,9000000.0
2009-12-25 19:11:00,5.14995,5.15015,5.14995,5.14995,16000000.0
2009-12-25 19:12:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 19:13:00,5.15008,5.15015,5.14995,5.15008,10000000.0
2009-12-25 19:14:00,5.15015,5.15015,5.14995,5.15015,20000000.0
2009-12-25 19:15:00,5.14995,5.15015,5.14995,5.15008,12000000.0
2009-12-25 19:16:00,5.15015,5.15015,5.14995,5.14995,8000000.0
2009-12-25 19:17:00,5.15008,5.15015,5.14995,5.14995,18000000.0
2009-12-25 19:18:00,5.15008,5.15015,5.14995,5.15015,11000000.0
2009-12-25 19:19:00,5.15008,5.15015,5.14995,5.15015,12000000.0
2009-12-25 19:20:00,5.14995,5.15015,5.14995,5.15015,14000000.0
2009-12-25 19:21:00,5.14995,5.15015,5.14995,5.15015,13000000.0
2009-12-25 19:22:00,5.15008,5.15015,5.14995,5.15015,12000000.0
2009-12-25 19:23:00,5.14995,5.15015,5.14995,5.15008,14000000.0
2009-12-25 19:24:00,5.15007,5.15015,5.14995,5.15015,19000000.0
2009-12-25 19:25:00,5.15008,5.15015,5.14995,5.15008,8000000.0
2009-12-25 19:26:00,5.15008,5.15015,5.14995,5.15008,7000000.0
2009-12-25 19:27:00,5.15015,5.15015,5.14995,5.14995,20000000.0
2009-12-25 19:28:00,5.14995,5.15015,5.14995,5.14995,17000000.0
2009-12-25 19:29:00,5.14995,5.15015,5.14995,5.15015,10000000.0
2009-12-25 19:30:00,5.15008,5.15015,5.14995,5.15008,15000000.0
2009-12-25 19:31:00,5.15008,5.15015,5.14995,5.15008,11000000.0
2009-12-25 19:32:00,5.14995,5.15015,5.14995,5.15015,9000000.0
2009-12-25 19:33:00,5.15008,5.15015,5.14995,5.14995,14000000.0
2009-12-25 19:34:00,5.14995,5.15015,5.14995,5.15015,17000000.0
2009-12-25 19:35:00,5.15015,5.15015,5.14995,5.15008,8000000.0
2009-12-25 19:36:00,5.15015,5.15015,5.14995,5.15008,15000000.0
2009-12-25 19:37:00,5.14995,5.15015,5.14995,5.14995,8000000.0
2009-12-25 19:38:00,5.14995,5.15015,5.14995,5.15008,15000000.0
2009-12-25 19:39:00,5.15008,5.15015,5.14995,5.15007,17000000.0
2009-12-25 19:40:00,5.14995,5.15015,5.14995,5.14995,16000000.0
2009-12-25 19:41:00,5.15015,5.15015,5.14995,5.15008,11000000.0
2009-12-25 19:42:00,5.15015,5.15015,5.14995,5.15015,15000000.0
2009-12-25 19:43:00,5.15015,5.15015,5.14995,5.15015,14000000.0
2009-12-25 19:44:00,5.14995,5.15015,5.14995,5.15015,14000000.0
2009-12-25 19:45:00,5.14995,5.15015,5.14995,5.15007,15000000.0
2009-12-25 19:46:00,5.14995,5.15015,5.14995,5.15008,15000000.0
2009-12-25 19:47:00,5.15008,5.15015,5.14995,5.15007,16000000.0
2009-12-25 19:48:00,5.15015,5.15015,5.14995,5.15008,16000000.0
2009-12-25 19:49:00,5.14995,5.15015,5.14995,5.14995,8000000.0
2009-12-25 19:50:00,5.15015,5.15015,5.14995,5.15015,9000000.0
2009-12-25 19:51:00,5.15008,5.15015,5.14995,5.14995,19000000.0
2009-12-25 19:52:00,5.14995,5.15015,5.14995,5.15008,11000000.0
2009-12-25 19:53:00,5.15015,5.15015,5.14995,5.15007,14000000.0
2009-12-25 19:54:00,5.15008,5.15015,5.14995,5.15015,18000000.0
2009-12-25 19:55:00,5.14995,5.15015,5.14995,5.14995,13000000.0
2009-12-25 19:56:00,5.15007,5.15015,5.14995,5.14995,10000000.0
2009-12-25 19:57:00,5.15008,5.15015,5.14995,5.14995,16000000.0
2009-12-25 19:58:00,5.15007,5.15015,5.14995,5.15015,15000000.0
2009-12-25 19:59:00,5.15008,5.15015,5.14995,5.15015,14000000.0
2009-12-25 20:00:00,5.15007,5.15015,5.14995,5.14995,11000000.0
2009-12-25 20:01:00,5.14995,5.15015,5.14995,5.15015,24000000.0
2009-12-25 20:02:00,5.15008,5.15015,5.14995,5.14995,11000000.0
2009-12-25 20:03:00,5.15008,5.15015,5.14995,5.14995,11000000.0
2009-12-25 20:04:00,5.14995,5.15008,5.14995,5.14995,10000000.0
2009-12-25 20:05:00,5.15015,5.15015,5.14995,5.14995,17000000.0
2009-12-25 20:06:00,5.15015,5.15015,5.14995,5.15015,10000000.0
2009-12-25 20:07:00,5.15015,5.15015,5.14995,5.15015,14000000.0
2009-12-25 20:08:00,5.15008,5.15015,5.14995,5.14995,13000000.0
2009-12-25 20:09:00,5.14995,5.15015,5.14995,5.15008,11000000.0
2009-12-25 20:10:00,5.15015,5.15015,5.14995,5.14995,11000000.0
2009-12-25 20:11:00,5.14995,5.15015,5.14995,5.15008,9000000.0
2009-12-25 20:12:00,5.15015,5.15015,5.14995,5.15008,16000000.0
2009-12-25 20:13:00,5.14995,5.15015,5.14995,5.15008,11000000.0
2009-12-25 20:14:00,5.14995,5.15015,5.14995,5.14995,19000000.0
2009-12-25 20:15:00,5.15007,5.15015,5.14995,5.14995,13000000.0
2009-12-25 20:16:00,5.15007,5.15015,5.14995,5.14995,15000000.0
2009-12-25 20:17:00,5.15007,5.15008,5.14995,5.15008,8000000.0
2009-12-25 20:18:00,5.15015,5.15015,5.14995,5.15008,14000000.0
2009-12-25 20:19:00,5.15008,5.15015,5.14995,5.15015,14000000.0
2009-12-25 20:20:00,5.15015,5.15015,5.14995,5.15008,12000000.0
2009-12-25 20:21:00,5.15007,5.15015,5.14995,5.15008,9000000.0
2009-12-25 20:22:00,5.15015,5.15015,5.14995,5.14995,17000000.0
2009-12-25 20:23:00,5.14995,5.15015,5.14995,5.14995,11000000.0
2009-12-25 20:24:00,5.15007,5.15015,5.14995,5.15015,16000000.0
2009-12-25 20:25:00,5.15015,5.15015,5.14995,5.14995,11000000.0
2009-12-25 20:26:00,5.14995,5.15015,5.14995,5.14995,8000000.0
2009-12-25 20:27:00,5.15015,5.15015,5.14995,5.15008,13000000.0
2009-12-25 20:28:00,5.15008,5.15015,5.14995,5.15015,15000000.0
2009-12-25 20:29:00,5.15015,5.15015,5.14995,5.15008,16000000.0
2009-12-25 20:30:00,5.14995,5.15015,5.14995,5.15015,8000000.0
2009-12-25 20:31:00,5.15015,5.15015,5.14995,5.15007,18000000.0
2009-12-25 20:32:00,5.15015,5.15015,5.14995,5.14995,7000000.0
2009-12-25 20:33:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 20:34:00,5.15015,5.15015,5.14995,5.15008,13000000.0
2009-12-25 20:35:00,5.15015,5.15015,5.14995,5.15007,9000000.0
2009-12-25 20:36:00,5.15015,5.15015,5.14995,5.15008,17000000.0
2009-12-25 20:37:00,5.15008,5.15015,5.14995,5.15015,14000000.0
2009-12-25 20:38:00,5.15015,5.15015,5.14995,5.14995,16000000.0
2009-12-25 20:39:00,5.15008,5.15015,5.14995,5.14995,14000000.0
2009-12-25 20:40:00,5.15008,5.15015,5.14995,5.15015,17000000.0
2009-12-25 20:41:00,5.14995,5.15015,5.14995,5.14995,16000000.0
2009-12-25 20:42:00,5.14995,5.15015,5.14995,5.14995,22000000.0
2009-12-25 20:43:00,5.15008,5.15015,5.14995,5.15008,18000000.0
2009-12-25 20:44:00,5.14995,5.15015,5.14995,5.14995,16000000.0
2009-12-25 20:45:00,5.14995,5.15015,5.14995,5.14995,8000000.0
2009-12-25 20:46:00,5.15015,5.15015,5.14995,5.15015,19000000.0
2009-12-25 20:47:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 20:48:00,5.15007,5.15015,5.14995,5.15015,9000000.0
2009-12-25 20:49:00,5.14995,5.15015,5.14995,5.15015,19000000.0
2009-12-25 20:50:00,5.14995,5.15015,5.14995,5.14995,15000000.0
2009-12-25 20:51:00,5.15015,5.15015,5.14995,5.15015,9000000.0
2009-12-25 20:52:00,5.15008,5.15015,5.14995,5.15015,11000000.0
2009-12-25 20:53:00,5.15008,5.15015,5.14995,5.15008,15000000.0
2009-12-25 20:54:00,5.15015,5.15015,5.14995,5.15015,12000000.0
2009-12-25 20:55:00,5.14995,5.15015,5.14995,5.15008,18000000.0
2009-12-25 20:56:00,5.15015,5.15015,5.14995,5.15008,12000000.0
2009-12-25 20:57:00,5.15008,5.15015,5.14995,5.14995,13000000.0
2009-12-25 20:58:00,5.15008,5.15015,5.14995,5.15015,11000000.0
2009-12-25 20:59:00,5.15015,5.15015,5.14995,5.15008,11000000.0
2009-12-25 21:00:00,5.15008,5.15015,5.14995,5.15008,17000000.0
2009-12-25 21:01:00,5.15015,5.15015,5.15008,5.15015,10000000.0
2009-12-25 21:02:00,5.15008,5.15015,5.15007,5.15008,8000000.0
2009-12-25 21:03:00,5.14995,5.15015,5.14995,5.14995,19000000.0
2009-12-25 21:04:00,5.15015,5.15015,5.14995,5.14995,18000000.0
2009-12-25 21:05:00,5.14995,5.15015,5.14995,5.14995,14000000.0
2009-12-25 21:06:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 21:07:00,5.14995,5.15015,5.14995,5.15015,10000000.0
2009-12-25 21:08:00,5.15015,5.15015,5.14995,5.15015,14000000.0
2009-12-25 21:09:00,5.15015,5.15015,5.14995,5.15008,16000000.0
2009-12-25 21:10:00,5.14995,5.15015,5.14995,5.15007,15000000.0
2009-12-25 21:11:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 21:12:00,5.15008,5.15015,5.14995,5.15007,10000000.0
2009-12-25 21:13:00,5.15015,5.15015,5.14995,5.14995,14000000.0
2009-12-25 21:14:00,5.14995,5.15015,5.14995,5.15008,10000000.0
2009-12-25 21:15:00,5.15015,5.15015,5.14995,5.15007,15000000.0
2009-12-25 21:16:00,5.15015,5.15015,5.14995,5.15008,11000000.0
2009-12-25 21:17:00,5.15015,5.15015,5.14995,5.14995,13000000.0
2009-12-25 21:18:00,5.15015,5.15015,5.14995,5.15008,17000000.0
2009-12-25 21:19:00,5.15008,5.15015,5.14995,5.15015,12000000.0
2009-12-25 21:20:00,5.14995,5.15015,5.14995,5.15015,14000000.0
2009-12-25 21:21:00,5.15015,5.15015,5.14995,5.15008,11000000.0
2009-12-25 21:22:00,5.15015,5.15015,5.14995,5.15015,9000000.0
2009-12-25 21:23:00,5.14995,5.15015,5.14995,5.15007,7000000.0
2009-12-25 21:24:00,5.14995,5.15015,5.14995,5.14995,11000000.0
2009-12-25 21:25:00,5.15008,5.15015,5.14995,5.14995,7000000.0
2009-12-25 21:26:00,5.14995,5.15015,5.14995,5.15008,13000000.0
2009-12-25 21:27:00,5.15008,5.15015,5.14995,5.15008,11000000.0
2009-12-25 21:28:00,5.15015,5.15015,5.14995,5.14995,15000000.0
2009-12-25 21:29:00,5.15008,5.15015,5.14995,5.15008,12000000.0
2009-12-25 21:30:00,5.15007,5.15015,5.14995,5.15008,10000000.0
2009-12-25 21:31:00,5.14995,5.15015,5.14995,5.15008,10000000.0
2009-12-25 21:32:00,5.14995,5.15015,5.14995,5.15008,12000000.0
2009-12-25 21:33:00,5.15015,5.15015,5.14995,5.15008,19000000.0
2009-12-25 21:34:00,5.14995,5.15015,5.14995,5.14995,8000000.0
2009-12-25 21:35:00,5.15015,5.15015,5.14995,5.15007,20000000.0
2009-12-25 21:36:00,5.15007,5.15015,5.14995,5.15015,19000000.0
2009-12-25 21:37:00,5.15015,5.15015,5.14995,5.15015,19000000.0
2009-12-25 21:38:00,5.14995,5.15015,5.14995,5.15015,13000000.0
2009-12-25 21:39:00,5.15015,5.15015,5.14995,5.15015,17000000.0
2009-12-25 21:40:00,5.15007,5.15015,5.14995,5.15015,7000000.0
2009-12-25 21:41:00,5.14995,5.15015,5.14995,5.15015,11000000.0
2009-12-25 21:42:00,5.15015,5.15015,5.14995,5.15008,18000000.0
2009-12-25 21:43:00,5.15008,5.15015,5.14995,5.15007,13000000.0
2009-12-25 21:44:00,5.14995,5.15015,5.14995,5.15015,16000000.0
2009-12-25 21:45:00,5.15015,5.15015,5.14995,5.15008,11000000.0
2009-12-25 21:46:00,5.15015,5.15015,5.14995,5.14995,13000000.0
2009-12-25 21:47:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 21:48:00,5.15008,5.15015,5.14995,5.14995,17000000.0
2009-12-25 21:49:00,5.15007,5.15015,5.14995,5.14995,8000000.0
2009-12-25 21:50:00,5.15015,5.15015,5.14995,5.14995,11000000.0
2009-12-25 21:51:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 21:52:00,5.14995,5.15015,5.14995,5.14995,13000000.0
2009-12-25 21:53:00,5.15015,5.15015,5.14995,5.15007,14000000.0
2009-12-25 21:54:00,5.15008,5.15015,5.14995,5.14995,11000000.0
2009-12-25 21:55:00,5.15015,5.15015,5.14995,5.15008,17000000.0
2009-12-25 21:56:00,5.14995,5.15015,5.14995,5.15008,12000000.0
2009-12-25 21:57:00,5.15008,5.15015,5.14995,5.14995,16000000.0
2009-12-25 21:58:00,5.15008,5.15015,5.14995,5.14995,9000000.0
2009-12-25 21:59:00,5.15007,5.15015,5.14995,5.15008,18000000.0
2009-12-25 22:00:00,5.14995,5.15015,5.14995,5.14995,13000000.0
2009-12-25 22:01:00,5.15015,5.15015,5.14995,5.14995,11000000.0
2009-12-25 22:02:00,5.15015,5.15015,5.14995,5.14995,17000000.0
2009-12-25 22:03:00,5.15015,5.15015,5.14995,5.14995,23000000.0
2009-12-25 22:04:00,5.14995,5.15015,5.14995,5.14995,15000000.0
2009-12-25 22:05:00,5.15015,5.15015,5.14995,5.14995,14000000.0
2009-12-25 22:06:00,5.15015,5.15015,5.14995,5.15008,15000000.0
2009-12-25 22:07:00,5.15008,5.15015,5.14995,5.15008,9000000.0
2009-12-25 22:08:00,5.15015,5.15015,5.14995,5.15015,18000000.0
2009-12-25 22:09:00,5.15007,5.15015,5.14995,5.15008,11000000.0
2009-12-25 22:10:00,5.14995,5.15015,5.14995,5.15008,7000000.0
2009-12-25 22:11:00,5.15008,5.15015,5.14995,5.15015,8000000.0
2009-12-25 22:12:00,5.15015,5.15015,5.14995,5.14995,16000000.0
2009-12-25 22:13:00,5.15015,5.15015,5.14995,5.15007,24000000.0
2009-12-25 22:14:00,5.15015,5.15015,5.14995,5.14995,9000000.0
2009-12-25 22:15:00,5.15007,5.15015,5.14995,5.15008,10000000.0
2009-12-25 22:16:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 22:17:00,5.14995,5.15015,5.14995,5.15015,20000000.0
2009-12-25 22:18:00,5.15008,5.15015,5.14995,5.15008,11000000.0
2009-12-25 22:19:00,5.15015,5.15015,5.14995,5.15008,15000000.0
2009-12-25 22:20:00,5.15015,5.15015,5.14995,5.15015,16000000.0
2009-12-25 22:21:00,5.15015,5.15015,5.14995,5.15008,12000000.0
2009-12-25 22:22:00,5.15015,5.15015,5.14995,5.15008,14000000.0
2009-12-25 22:23:00,5.14995,5.15015,5.14995,5.14995,11000000.0
2009-12-25 22:24:00,5.15015,5.15015,5.14995,5.15015,16000000.0
2009-12-25 22:25:00,5.14995,5.15015,5.14995,5.14995,14000000.0
2009-12-25 22:26:00,5.14995,5.15015,5.14995,5.15008,10000000.0
2009-12-25 22:27:00,5.15008,5.15015,5.14995,5.15015,14000000.0
2009-12-25 22:28:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 22:29:00,5.14995,5.15015,5.14995,5.15015,13000000.0
2009-12-25 22:30:00,5.15015,5.15015,5.14995,5.15008,8000000.0
2009-12-25 22:31:00,5.15008,5.15015,5.14995,5.15015,11000000.0
2009-12-25 22:32:00,5.14995,5.15015,5.14995,5.15015,20000000.0
2009-12-25 22:33:00,5.15007,5.15015,5.14995,5.15015,11000000.0
2009-12-25 22:34:00,5.14995,5.15015,5.14995,5.15015,10000000.0
2009-12-25 22:35:00,5.15015,5.15015,5.14995,5.15008,13000000.0
2009-12-25 22:36:00,5.14995,5.15015,5.14995,5.15015,9000000.0
2009-12-25 22:37:00,5.15008,5.15015,5.14995,5.15015,13000000.0
2009-12-25 22:38:00,5.15015,5.15015,5.14995,5.15008,9000000.0
2009-12-25 22:39:00,5.14995,5.15015,5.14995,5.15015,12000000.0
2009-12-25 22:40:00,5.15015,5.15015,5.14995,5.14995,9000000.0
2009-12-25 22:41:00,5.15015,5.15015,5.14995,5.15007,14000000.0
2009-12-25 22:42:00,5.15008,5.15015,5.14995,5.15008,13000000.0
2009-12-25 22:43:00,5.14995,5.15015,5.14995,5.15008,12000000.0
2009-12-25 22:44:00,5.15008,5.15015,5.14995,5.14995,15000000.0
2009-12-25 22:45:00,5.14995,5.15015,5.14995,5.15008,13000000.0
2009-12-25 22:46:00,5.15008,5.15015,5.14995,5.15015,14000000.0
2009-12-25 22:47:00,5.15015,5.15015,5.14995,5.15015,15000000.0
2009-12-25 22:48:00,5.15015,5.15015,5.14995,5.14995,13000000.0
2009-12-25 22:49:00,5.15008,5.15015,5.14995,5.14995,13000000.0
2009-12-25 22:50:00,5.14995,5.15015,5.14995,5.15008,15000000.0
2009-12-25 22:51:00,5.15008,5.15015,5.14995,5.14995,14000000.0
2009-12-25 22:52:00,5.15008,5.15015,5.14995,5.15015,9000000.0
2009-12-25 22:53:00,5.15008,5.15015,5.14995,5.15015,15000000.0
2009-12-25 22:54:00,5.15008,5.15015,5.14995,5.15007,17000000.0
2009-12-25 22:55:00,5.15015,5.15015,5.14995,5.14995,16000000.0
2009-12-25 22:56:00,5.15015,5.15015,5.14995,5.14995,13000000.0
2009-12-25 22:57:00,5.15008,5.15015,5.14995,5.15008,8000000.0
2009-12-25 22:58:00,5.15008,5.15015,5.14995,5.15015,8000000.0
2009-12-25 22:59:00,5.15007,5.15015,5.14995,5.15008,19000000.0
2009-12-25 23:00:00,5.15008,5.15015,5.14995,5.15015,10000000.0
2009-12-25 23:01:00,5.15015,5.15015,5.15008,5.15015,7000000.0
2009-12-25 23:02:00,5.14995,5.15015,5.14995,5.14995,15000000.0
2009-12-25 23:03:00,5.14995,5.15015,5.14995,5.14995,17000000.0
2009-12-25 23:04:00,5.15015,5.15015,5.14995,5.15015,19000000.0
2009-12-25 23:05:00,5.14995,5.15015,5.14995,5.14995,9000000.0
2009-12-25 23:06:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 23:07:00,5.15008,5.15015,5.14995,5.14995,14000000.0
2009-12-25 23:08:00,5.15008,5.15015,5.14995,5.15008,16000000.0
2009-12-25 23:09:00,5.15008,5.15015,5.14995,5.15008,9000000.0
2009-12-25 23:10:00,5.14995,5.15015,5.14995,5.15007,12000000.0
2009-12-25 23:11:00,5.14995,5.15015,5.14995,5.15008,14000000.0
2009-12-25 23:12:00,5.15015,5.15015,5.14995,5.14995,7000000.0
2009-12-25 23:13:00,5.15008,5.15015,5.14995,5.15008,14000000.0
2009-12-25 23:14:00,5.14995,5.15015,5.14995,5.14995,19000000.0
2009-12-25 23:15:00,5.15008,5.15015,5.14995,5.15015,13000000.0
2009-12-25 23:16:00,5.15015,5.15015,5.14995,5.15008,15000000.0
2009-12-25 23:17:00,5.15007,5.15015,5.14995,5.15015,11000000.0
2009-12-25 23:18:00,5.14995,5.15015,5.14995,5.15015,12000000.0
2009-12-25 23:19:00,5.14995,5.15015,5.14995,5.15008,14000000.0
2009-12-25 23:20:00,5.15008,5.15015,5.14995,5.15015,19000000.0
2009-12-25 23:21:00,5.14995,5.15015,5.14995,5.15015,7000000.0
2009-12-25 23:22:00,5.14995,5.15015,5.14995,5.14995,15000000.0
2009-12-25 23:23:00,5.14995,5.15015,5.14995,5.15008,11000000.0
2009-12-25 23:24:00,5.14995,5.15015,5.14995,5.15015,14000000.0
2009-12-25 23:25:00,5.14995,5.15015,5.14995,5.15015,11000000.0
2009-12-25 23:26:00,5.15015,5.15015,5.14995,5.15008,14000000.0
2009-12-25 23:27:00,5.14995,5.15015,5.14995,5.15008,11000000.0
2009-12-25 23:28:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 23:29:00,5.15015,5.15015,5.14995,5.14995,16000000.0
2009-12-25 23:30:00,5.15008,5.15015,5.14995,5.15015,20000000.0
2009-12-25 23:31:00,5.15015,5.15015,5.14995,5.14995,11000000.0
2009-12-25 23:32:00,5.14995,5.15015,5.14995,5.15015,16000000.0
2009-12-25 23:33:00,5.14995,5.15015,5.14995,5.14995,12000000.0
2009-12-25 23:34:00,5.14995,5.15015,5.14995,5.14995,13000000.0
2009-12-25 23:35:00,5.14995,5.15015,5.14995,5.14995,9000000.0
2009-12-25 23:36:00,5.15015,5.15015,5.14995,5.15015,9000000.0
2009-12-25 23:37:00,5.15015,5.15015,5.14995,5.14995,14000000.0
2009-12-25 23:38:00,5.14995,5.15015,5.14995,5.15015,13000000.0
2009-12-25 23:39:00,5.15015,5.15015,5.14995,5.15008,17000000.0
2009-12-25 23:40:00,5.15015,5.15015,5.14995,5.14995,12000000.0
2009-12-25 23:41:00,5.15007,5.15014,5.14985,5.15008,17000000.0
2009-12-25 23:42:00,5.15007,5.15015,5.14995,5.15007,22000000.0
2009-12-25 23:43:00,5.15223,5.16258,5.15223,5.16258,15000000.0
2009-12-25 23:44:00,5.14995,5.15015,5.14995,5.15007,14000000.0
2009-12-25 23:45:00,5.15015,5.15015,5.14995,5.15015,20000000.0
2009-12-25 23:46:00,5.15008,5.15015,5.14995,5.15015,14000000.0
2009-12-25 23:47:00,5.15154,5.16182,5.15154,5.16182,10000000.0
2009-12-25 23:48:00,5.14995,5.15015,5.14995,5.15008,18000000.0
2009-12-25 23:49:00,5.15008,5.15015,5.14995,5.15015,14000000.0
2009-12-25 23:50:00,5.15015,5.15015,5.14995,5.15015,13000000.0
2009-12-25 23:51:00,5.14995,5.15015,5.14995,5.14995,8000000.0
2009-12-25 23:52:00,5.15008,5.15015,5.14995,5.15008,16000000.0
2009-12-25 23:53:00,5.15233,5.16301,5.15233,5.16301,18000000.0
2009-12-25 23:54:00,5.14995,5.15015,5.14995,5.14995,12000000.0
2009-12-25 23:55:00,5.15015,5.15015,5.14995,5.14995,19000000.0
2009-12-25 23:56:00,5.15008,5.15015,5.14995,5.15008,14000000.0
2009-12-25 23:57:00,5.15008,5.15015,5.14995,5.15015,16000000.0
2009-12-25 23:58:00,5.14995,5.15008,5.14995,5.15008,13000000.0
2009-12-25 23:59:00,5.15008,5.15015,5.14995,5.15007,14000000.0
2009-12-28 02:00:00,5.17124,5.1714,5.17118,5.17126,16000000.0
2009-12-28 02:01:00,5.17359,5.17372,5.17206,5.17265,21000000.0
2009-12-28 02:02:00,5.17292,5.17391,5.17259,5.17383,10000000.0
2009-12-28 02:03:00,5.17339,5.17355,5.17218,5.17218,8000000.0
2009-12-28 02:04:00,5.17273,5.17372,5.17213,5.17315,14000000.0
2009-12-28 02:05:00,5.1723,5.17352,5.17171,5.1724,14000000.0
2009-12-28 02:06:00,5.17256,5.17371,5.17236,5.17371,15000000.0
2009-12-28 02:07:00,5.17288,5.17306,5.17171,5.17244,10000000.0
2009-12-28 02:08:00,5.17221,5.17272,5.17144,5.17144,16000000.0
2009-12-28 02:09:00,5.17216,5.17354,5.1719,5.17201,18000000.0
2009-12-28 02:10:00,5.17289,5.17289,5.17152,5.17152,16000000.0
2009-12-28 02:11:00,5.17239,5.17349,5.17168,5.17259,14000000.0
2009-12-28 02:12:00,5.17233,5.17311,5.1714,5.1714,10000000.0
2009-12-28 02:13:00,5.17238,5.1728,5.17166,5.17258,15000000.0
2009-12-28 02:14:00,5.17059,5.17277,5.17056,5.17178,19000000.0
2009-12-28 02:15:00,5.17074,5.17247,5.17074,5.17177,12000000.0
2009-12-28 02:16:00,5.17152,5.17254,5.17123,5.17167,18000000.0
2009-12-28 02:17:00,5.17174,5.17408,5.17174,5.17312,14000000.0
2009-12-28 02:18:00,5.17437,5.17513,5.17332,5.17485,12000000.0
2009-12-28 02:19:00,5.1746,5.17524,5.17365,5.1749,14000000.0
2009-12-28 02:20:00,5.17573,5.17631,5.17363,5.17363,13000000.0
2009-12-28 02:21:00,5.17424,5.17556,5.17371,5.17457,15000000.0
2009-12-28 02:22:00,5.17424,5.17481,5.1741,5.17481,13000000.0
2009-12-28 02:23:00,5.17392,5.17455,5.17327,5.1741,16000000.0
2009-12-28 02:24:00,5.17448,5.17499,5.17341,5.17341,17000000.0
2009-12-28 02:25:00,5.17472,5.17472,5.17301,5.17301,10000000.0
2009-12-28 02:26:00,5.17425,5.17425,5.17273,5.17273,13000000.0
2009-12-28 02:27:00,5.17401,5.17449,5.17329,5.17418,7000000.0
2009-12-28 02:28:00,5.17301,5.17383,5.17294,5.17361,9000000.0
2009-12-28 02:29:00,5.17354,5.17468,5.17238,5.17238,20000000.0
2009-12-28 02:30:00,5.17416,5.17421,5.17248,5.17382,11000000.0
2009-12-28 02:31:00,5.17309,5.17334,5.17181,5.17317,9000000.0
2009-12-28 02:32:00,5.17238,5.17293,5.17188,5.17243,13000000.0
2009-12-28 02:33:00,5.17121,5.17274,5.17121,5.17152,14000000.0
2009-12-28 02:34:00,5.17172,5.17266,5.17085,5.17085,17000000.0
2009-12-28 02:35:00,5.17203,5.17238,5.17053,5.17068,15000000.0
2009-12-28 02:36:00,5.17253,5.17275,5.17105,5.17105,14000000.0
2009-12-28 02:37:00,5.17215,5.17286,5.17119,5.1725,13000000.0
2009-12-28 02:38:00,5.17174,5.17244,5.17119,5.1715,14000000.0
2009-12-28 02:39:00,5.17291,5.17291,5.17229,5.17268,15000000.0
2009-12-28 02:40:00,5.17307,5.17307,5.17156,5.17156,12000000.0
2009-12-28 02:41:00,5.17176,5.17334,5.17152,5.17198,13000000.0
2009-12-28 02:42:00,5.1724,5.17356,5.17173,5.17328,16000000.0
2009-12-28 02:43:00,5.17261,5.17359,5.17202,5.17352,18000000.0
2009-12-28 02:44:00,5.17283,5.17355,5.17219,5.1732,10000000.0
2009-12-28 02:45:00,5.17208,5.17435,5.17208,5.17382,14000000.0
2009-12-28 02:46:00,5.17483,5.17483,5.17259,5.17389,18000000.0
2009-12-28 02:47:00,5.17305,5.1749,5.17284,5.17284,17000000.0
2009-12-28 02:48:00,5.17265,5.17401,5.17244,5.17344,7000000.0
2009-12-28 02:49:00,5.17419,5.17474,5.17345,5.17373,13000000.0
2009-12-28 02:50:00,5.17439,5.17512,5.17346,5.17414,14000000.0
2009-12-28 02:51:00,5.17399,5.17505,5.17332,5.17354,15000000.0
2009-12-28 02:52:00,5.17525,5.17581,5.17412,5.17524,15000000.0
2009-12-28 02:53:00,5.17487,5.17623,5.17487,5.17527,9000000.0
2009-12-28 02:54:00,5.1764,5.17948,5.1764,5.17948,13000000.0
2009-12-28 02:55:00,5.17974,5.17984,5.17717,5.1791,11000000.0
2009-12-28 02:56:00,5.17815,5.17897,5.17664,5.17721,18000000.0
2009-12-28 02:57:00,5.17814,5.17872,5.17721,5.17721,13000000.0
2009-12-28 02:58:00,5.17775,5.17864,5.17775,5.17803,9000000.0
2009-12-28 02:59:00,5.17759,5.17854,5.17684,5.17766,14000000.0
2009-12-28 03:00:00,5.17773,5.17833,5.17711,5.178,11000000.0
2009-12-28 03:01:00,5.17782,5.17782,5.17639,5.17669,11000000.0
2009-12-28 03:02:00,5.17641,5.1769,5.1761,5.17676,11000000.0
2009-12-28 03:03:00,5.17679,5.17961,5.17679,5.1787,23000000.0
2009-12-28 03:04:00,5.17868,5.17896,5.17772,5.17772,11000000.0
2009-12-28 03:05:00,5.17693,5.17861,5.17677,5.17779,17000000.0
2009-12-28 03:06:00,5.17719,5.17743,5.17552,5.17652,9000000.0
2009-12-28 03:07:00,5.17709,5.17762,5.176,5.17608,15000000.0
2009-12-28 03:08:00,5.17707,5.17834,5.17598,5.17765,12000000.0
2009-12-28 03:09:00,5.17624,5.17818,5.17582,5.17818,15000000.0
2009-12-28 03:10:00,5.17696,5.17887,5.17696,5.17879,19000000.0
2009-12-28 03:11:00,5.17843,5.17848,5.17707,5.178,15000000.0
2009-12-28 03:12:00,5.17696,5.17885,5.17696,5.177,18000000.0
2009-12-28 03:13:00,5.17854,5.17913,5.17701,5.17701,18000000.0
2009-12-28 03:14:00,5.17784,5.17874,5.17734,5.17874,10000000.0
2009-12-28 03:15:00,5.17762,5.17906,5.17762,5.17848,7000000.0
2009-12-28 03:16:00,5.17844,5.17866,5.1773,5.1777,8000000.0
2009-12-28 03:17:00,5.17718,5.17786,5.17635,5.17786,10000000.0
2009-12-28 03:18:00,5.17718,5.17821,5.17718,5.1781,15000000.0
2009-12-28 03:19:00,5.17674,5.17862,5.17674,5.17796,10000000.0
2009-12-28 03:20:00,5.17667,5.17798,5.17658,5.17669,16000000.0
2009-12-28 03:21:00,5.17761,5.17801,5.17682,5.177,11000000.0
2009-12-28 03:22:00,5.17745,5.17749,5.17471,5.17471,10000000.0
2009-12-28 03:23:00,5.17569,5.17574,5.17519,5.17571,12000000.0
2009-12-28 03:24:00,5.17455,5.17455,5.17435,5.17448,13000000.0
2009-12-28 03:25:00,5.1745,5.17653,5.1744,5.17653,11000000.0
2009-12-28 03:26:00,5.17679,5.17679,5.17468,5.17468,13000000.0
2009-12-28 03:27:00,5.17548,5.17589,5.17363,5.17482,14000000.0
2009-12-28 03:28:00,5.17396,5.17545,5.17355,5.17501,18000000.0
2009-12-28 03:29:00,5.1738,5.1756,5.17362,5.17479,15000000.0
2009-12-28 03:30:00,5.17521,5.17554,5.17379,5.17396,10000000.0
2009-12-28 03:31:00,5.17514,5.17518,5.17399,5.17399,13000000.0
2009-12-28 03:32:00,5.17413,5.17517,5.17379,5.17379,16000000.0
2009-12-28 03:33:00,5.1743,5.1743,5.17196,5.17285,13000000.0
2009-12-28 03:34:00,5.17255,5.17443,5.17162,5.17244,16000000.0
2009-12-28 03:35:00,5.17291,5.17393,5.17279,5.17381,10000000.0
2009-12-28 03:36:00,5.17338,5.17398,5.17316,5.17372,11000000.0
2009-12-28 03:37:00,5.17378,5.17425,5.17283,5.17352,13000000.0
2009-12-28 03:38:00,5.17367,5.17379,5.17345,5.17345,13000000.0
2009-12-28 03:39:00,5.17364,5.17489,5.17327,5.17406,13000000.0
2009-12-28 03:40:00,5.17356,5.17412,5.17279,5.17279,12000000.0
2009-12-28 03:41:00,5.17391,5.17491,5.17313,5.17431,16000000.0
2009-12-28 03:42:00,5.17457,5.17472,5.17252,5.17252,21000000.0
2009-12-28 03:43:00,5.17384,5.17392,5.17135,5.17188,18000000.0
2009-12-28 03:44:00,5.17156,5.17307,5.17132,5.17307,15000000.0
2009-12-28 03:45:00,5.1729,5.17328,5.17188,5.17328,9000000.0
2009-12-28 03:46:00,5.17309,5.17309,5.1716,5.17235,8000000.0
2009-12-28 03:47:00,5.17214,5.17296,5.17141,5.17284,11000000.0
2009-12-28 03:48:00,5.17212,5.17291,5.17138,5.17235,9000000.0
2009-12-28 03:49:00,5.17258,5.17308,5.17144,5.17271,16000000.0
2009-12-28 03:50:00,5.17305,5.17305,5.17158,5.17279,19000000.0
2009-12-28 03:51:00,5.17186,5.17321,5.17159,5.17221,9000000.0
2009-12-28 03:52:00,5.17197,5.17197,5.16868,5.17015,19000000.0
2009-12-28 03:53:00,5.17014,5.17034,5.16876,5.16917,10000000.0
2009-12-28 03:54:00,5.16927,5.17027,5.16878,5.16901,17000000.0
2009-12-28 03:55:00,5.16836,5.16848,5.16674,5.16793,16000000.0
2009-12-28 03:56:00,5.1679,5.16867,5.16722,5.16795,7000000.0
2009-12-28 03:57:00,5.16683,5.16778,5.1666,5.16666,11000000.0
2009-12-28 03:58:00,5.16798,5.16869,5.16705,5.16789,12000000.0
2009-12-28 03:59:00,5.16748,5.16847,5.16667,5.16847,17000000.0
2009-12-28 04:00:00,5.1682,5.16843,5.16666,5.1672,12000000.0
2009-12-28 04:01:00,5.16729,5.16886,5.16694,5.16747,16000000.0
2009-12-28 04:02:00,5.16892,5.16892,5.16709,5.1677,14000000.0
2009-12-28 04:03:00,5.16783,5.1692,5.1673,5.16739,12000000.0
2009-12-28 04:04:00,5.16749,5.16884,5.16749,5.16761,16000000.0
2009-12-28 04:05:00,5.16906,5.16906,5.16764,5.16775,13000000.0
2009-12-28 04:06:00,5.16846,5.16946,5.16765,5.16765,16000000.0
2009-12-28 04:07:00,5.16941,5.17021,5.1685,5.16854,13000000.0
2009-12-28 04:08:00,5.16818,5.16934,5.16818,5.16856,14000000.0
2009-12-28 04:09:00,5.16977,5.17029,5.16928,5.16965,10000000.0
2009-12-28 04:10:00,5.16908,5.17032,5.16908,5.16932,12000000.0
2009-12-28 04:11:00,5.16998,5.17062,5.16894,5.16894,14000000.0
2009-12-28 04:12:00,5.16935,5.16935,5.16733,5.16777,19000000.0
2009-12-28 04:13:00,5.16834,5.16922,5.16765,5.16822,20000000.0
2009-12-28 04:14:00,5.16878,5.16923,5.16798,5.16801,12000000.0
2009-12-28 04:15:00,5.16824,5.16957,5.16785,5.1695,8000000.0
2009-12-28 04:16:00,5.16913,5.16913,5.16735,5.16857,13000000.0
2009-12-28 04:17:00,5.16892,5.16919,5.16792,5.16792,15000000.0
2009-12-28 04:18:00,5.1682,5.16889,5.16769,5.16769,9000000.0
2009-12-28 04:19:00,5.16883,5.16953,5.16832,5.16925,12000000.0
2009-12-28 04:20:00,5.1683,5.16921,5.16733,5.16733,9000000.0
2009-12-28 04:21:00,5.16874,5.16961,5.16749,5.16849,17000000.0
2009-12-28 04:22:00,5.16869,5.16885,5.1678,5.1678,14000000.0
2009-12-28 04:23:00,5.16899,5.16924,5.16791,5.16849,10000000.0
2009-12-28 04:24:00,5.1672,5.16926,5.16717,5.16789,12000000.0
2009-12-28 04:25:00,5.16795,5.16828,5.16695,5.16695,10000000.0
2009-12-28 04:26:00,5.16734,5.16846,5.16723,5.16827,7000000.0
2009-12-28 04:27:00,5.16776,5.16877,5.16718,5.16718,15000000.0
2009-12-28 04:28:00,5.16733,5.16857,5.16691,5.16847,7000000.0
2009-12-28 04:29:00,5.16831,5.16831,5.16696,5.16732,14000000.0
2009-12-28 04:30:00,5.16775,5.16809,5.16703,5.16734,11000000.0
2009-12-28 04:31:00,5.16765,5.16835,5.16716,5.1673,15000000.0
2009-12-28 04:32:00,5.16767,5.16874,5.16669,5.16669,17000000.0
2009-12-28 04:33:00,5.16754,5.16857,5.16703,5.1685,14000000.0
2009-12-28 04:34:00,5.16682,5.16886,5.16682,5.16886,9000000.0
2009-12-28 04:35:00,5.16724,5.16834,5.16694,5.16694,12000000.0
2009-12-28 04:36:00,5.16683,5.16927,5.16683,5.16871,12000000.0
2009-12-28 04:37:00,5.16835,5.16835,5.16656,5.16656,12000000.0
2009-12-28 04:38:00,5.16839,5.16907,5.16756,5.16816,11000000.0
2009-12-28 04:39:00,5.16912,5.16912,5.1677,5.1677,17000000.0
2009-12-28 04:40:00,5.16781,5.16978,5.16781,5.16804,9000000.0
2009-12-28 04:41:00,5.16896,5.16932,5.16786,5.16786,10000000.0
2009-12-28 04:42:00,5.1679,5.16867,5.16788,5.16788,8000000.0
2009-12-28 04:43:00,5.16991,5.17017,5.16977,5.17017,18000000.0
2009-12-28 04:44:00,5.16767,5.16781,5.16767,5.1678,9000000.0
2009-12-28 04:45:00,5.16772,5.16874,5.16742,5.16796,9000000.0
2009-12-28 04:46:00,5.16851,5.16893,5.1676,5.16792,16000000.0
2009-12-28 04:47:00,5.16872,5.16877,5.16714,5.16792,12000000.0
2009-12-28 04:48:00,5.16804,5.16845,5.16767,5.16794,10000000.0
2009-12-28 04:49:00,5.16893,5.16941,5.16802,5.16821,16000000.0
2009-12-28 04:50:00,5.16761,5.16894,5.16761,5.16881,16000000.0
2009-12-28 04:51:00,5.16733,5.16881,5.16666,5.16806,20000000.0
2009-12-28 04:52:00,5.16901,5.16902,5.16674,5.16707,13000000.0
2009-12-28 04:53:00,5.16838,5.16849,5.16701,5.16739,11000000.0
2009-12-28 04:54:00,5.1671,5.16781,5.16613,5.16613,11000000.0
2009-12-28 04:55:00,5.16635,5.16669,5.16495,5.16507,12000000.0
2009-12-28 04:56:00,5.16554,5.16603,5.16396,5.16411,16000000.0
2009-12-28 04:57:00,5.16562,5.16563,5.16425,5.16467,7000000.0
2009-12-28 04:58:00,5.16499,5.16563,5.16354,5.16354,13000000.0
2009-12-28 04:59:00,5.16428,5.16552,5.16407,5.16494,17000000.0
2009-12-28 05:00:00,5.16485,5.16522,5.16417,5.16437,10000000.0
2009-12-28 05:01:00,5.16504,5.16534,5.16407,5.16407,13000000.0
2009-12-28 05:02:00,5.16478,5.16515,5.16395,5.16454,18000000.0
2009-12-28 05:03:00,5.1639,5.16565,5.1639,5.16526,9000000.0
2009-12-28 05:04:00,5.16538,5.16538,5.16343,5.16444,12000000.0
2009-12-28 05:05:00,5.1636,5.16487,5.16351,5.16351,10000000.0
2009-12-28 05:06:00,5.16464,5.16512,5.164,5.16463,20000000.0
2009-12-28 05:07:00,5.16392,5.16509,5.16356,5.16509,10000000.0
2009-12-28 05:08:00,5.16434,5.16501,5.16321,5.16321,17000000.0
2009-12-28 05:09:00,5.16439,5.1652,5.16337,5.16425,15000000.0
2009-12-28 05:10:00,5.16456,5.16483,5.16338,5.16471,10000000.0
2009-12-28 05:11:00,5.16375,5.16503,5.16375,5.16474,16000000.0
2009-12-28 05:12:00,5.16402,5.16527,5.16402,5.16527,7000000.0
2009-12-28 05:13:00,5.1661,5.16662,5.16425,5.16425,12000000.0
2009-12-28 05:14:00,5.16538,5.16638,5.16472,5.16472,14000000.0
2009-12-28 05:15:00,5.1652,5.16639,5.16492,5.16515,16000000.0
2009-12-28 05:16:00,5.16519,5.16526,5.16417,5.16481,15000000.0
2009-12-28 05:17:00,5.16537,5.16537,5.16407,5.16461,10000000.0
2009-12-28 05:18:00,5.16503,5.16581,5.16404,5.16482,13000000.0
2009-12-28 05:19:00,5.16486,5.16568,5.16437,5.16496,13000000.0
2009-12-28 05:20:00,5.16498,5.16563,5.16419,5.16515,20000000.0
2009-12-28 05:21:00,5.16526,5.16551,5.16457,5.16491,9000000.0
2009-12-28 05:22:00,5.1635,5.16525,5.16314,5.16485,17000000.0
2009-12-28 05:23:00,5.16447,5.16552,5.16392,5.16504,14000000.0
2009-12-28 05:24:00,5.16455,5.16545,5.16378,5.16498,19000000.0
2009-12-28 05:25:00,5.16525,5.16525,5.16398,5.16489,13000000.0
2009-12-28 05:26:00,5.16409,5.16527,5.16332,5.16332,13000000.0
2009-12-28 05:27:00,5.16381,5.16505,5.16374,5.16374,13000000.0
2009-12-28 05:28:00,5.16576,5.16576,5.16426,5.16441,10000000.0
2009-12-28 05:29:00,5.1646,5.16575,5.16391,5.1643,17000000.0
2009-12-28 05:30:00,5.16398,5.16531,5.16398,5.16455,21000000.0
2009-12-28 05:31:00,5.16555,5.16575,5.16443,5.16476,13000000.0
2009-12-28 05:32:00,5.16515,5.16563,5.16426,5.16473,16000000.0
2009-12-28 05:33:00,5.16444,5.16604,5.16441,5.1648,13000000.0
2009-12-28 05:34:00,5.16598,5.16598,5.16419,5.16459,13000000.0
2009-12-28 05:35:00,5.16474,5.16616,5.16392,5.16616,14000000.0
2009-12-28 05:36:00,5.16572,5.16643,5.16467,5.16467,18000000.0
2009-12-28 05:37:00,5.16616,5.16625,5.16511,5.16511,12000000.0
2009-12-28 05:38:00,5.16533,5.16623,5.16508,5.16543,13000000.0
2009-12-28 05:39:00,5.16649,5.16678,5.16517,5.16517,21000000.0
2009-12-28 05:40:00,5.16605,5.16682,5.16544,5.16646,14000000.0
2009-12-28 05:41:00,5.16538,5.16691,5.16538,5.16565,13000000.0
2009-12-28 05:42:00,5.16714,5.16752,5.16596,5.16608,8000000.0
2009-12-28 05:43:00,5.16703,5.16716,5.16549,5.16549,13000000.0
2009-12-28 05:44:00,5.16686,5.16735,5.16609,5.16681,13000000.0
2009-12-28 05:45:00,5.16715,5.16715,5.1659,5.16653,24000000.0
2009-12-28 05:46:00,5.16682,5.16725,5.16542,5.16718,14000000.0
2009-12-28 05:47:00,5.16669,5.16736,5.16583,5.16628,11000000.0
2009-12-28 05:48:00,5.16622,5.16636,5.16516,5.16593,18000000.0
2009-12-28 05:49:00,5.16648,5.16654,5.16579,5.16587,10000000.0
2009-12-28 05:50:00,5.16565,5.16641,5.16474,5.16474,10000000.0
2009-12-28 05:51:00,5.16528,5.16622,5.16528,5.16579,11000000.0
2009-12-28 05:52:00,5.16519,5.16631,5.16468,5.16468,19000000.0
2009-12-28 05:53:00,5.16609,5.16609,5.16457,5.16529,15000000.0
2009-12-28 05:54:00,5.16574,5.16624,5.16541,5.16612,7000000.0
2009-12-28 05:55:00,5.16516,5.16632,5.16503,5.16503,12000000.0
2009-12-28 05:56:00,5.16677,5.16685,5.16665,5.16677,16000000.0
2009-12-28 05:57:00,5.16568,5.16626,5.16502,5.16602,11000000.0
2009-12-28 05:58:00,5.16584,5.16613,5.16516,5.16516,22000000.0
2009-12-28 05:59:00,5.1662,5.16677,5.16572,5.1666,9000000.0
2009-12-28 06:00:00,5.16553,5.16754,5.16553,5.16668,17000000.0
2009-12-28 06:01:00,5.16618,5.16756,5.16618,5.16683,18000000.0
2009-12-28 06:02:00,5.16627,5.16748,5.16611,5.16748,18000000.0
2009-12-28 06:03:00,5.16708,5.16785,5.16617,5.16654,16000000.0
2009-12-28 06:04:00,5.16838,5.16838,5.16679,5.1676,8000000.0
2009-12-28 06:05:00,5.16765,5.16822,5.16689,5.16689,10000000.0
2009-12-28 06:06:00,5.16643,5.16792,5.16643,5.16704,27000000.0
2009-12-28 06:07:00,5.16758,5.16758,5.16587,5.16612,17000000.0
2009-12-28 06:08:00,5.1667,5.16823,5.16665,5.16823,14000000.0
2009-12-28 06:09:00,5.16803,5.16814,5.16714,5.16785,13000000.0
2009-12-28 06:10:00,5.16819,5.16833,5.16711,5.16833,14000000.0
2009-12-28 06:11:00,5.16876,5.16897,5.16756,5.16876,16000000.0
2009-12-28 06:12:00,5.16823,5.16842,5.16725,5.16839,17000000.0
2009-12-28 06:13:00,5.16824,5.1687,5.1673,5.1673,14000000.0
2009-12-28 06:14:00,5.16844,5.16856,5.16719,5.16856,12000000.0
2009-12-28 06:15:00,5.16805,5.16882,5.16727,5.16745,13000000.0
2009-12-28 06:16:00,5.16753,5.16893,5.16753,5.16836,14000000.0
2009-12-28 06:17:00,5.16767,5.16869,5.16749,5.16779,11000000.0
2009-12-28 06:18:00,5.16769,5.16878,5.1675,5.16758,12000000.0
2009-12-28 06:19:00,5.16819,5.16955,5.16819,5.16941,19000000.0
2009-12-28 06:20:00,5.1692,5.16979,5.16856,5.1695,11000000.0
2009-12-28 06:21:00,5.17047,5.17108,5.1693,5.1693,9000000.0
2009-12-28 06:22:00,5.16966,5.17083,5.16928,5.17041,22000000.0
2009-12-28 06:23:00,5.17029,5.17093,5.16921,5.1702,18000000.0
2009-12-28 06:24:00,5.16989,5.17065,5.16974,5.17065,8000000.0
2009-12-28 06:25:00,5.17113,5.17115,5.17012,5.17076,9000000.0
2009-12-28 06:26:00,5.16936,5.17083,5.16936,5.16998,13000000.0
2009-12-28 06:27:00,5.17109,5.17211,5.17065,5.17079,15000000.0
2009-12-28 06:28:00,5.17213,5.17213,5.17048,5.17048,18000000.0
2009-12-28 06:29:00,5.17167,5.17171,5.16953,5.17086,16000000.0
2009-12-28 06:30:00,5.17066,5.17134,5.17066,5.17079,10000000.0
2009-12-28 06:31:00,5.17096,5.17187,5.17028,5.17136,13000000.0
2009-12-28 06:32:00,5.17021,5.17171,5.17021,5.17023,10000000.0
2009-12-28 06:33:00,5.17097,5.17164,5.17055,5.17132,10000000.0
2009-12-28 06:34:00,5.17081,5.17144,5.17011,5.17123,15000000.0
2009-12-28 06:35:00,5.17106,5.17155,5.16979,5.1706,13000000.0
2009-12-28 06:36:00,5.17005,5.17176,5.17005,5.1706,23000000.0
2009-12-28 06:37:00,5.17123,5.17123,5.17018,5.17107,11000000.0
2009-12-28 06:38:00,5.17079,5.17132,5.17028,5.17078,17000000.0
2009-12-28 06:39:00,5.17088,5.17088,5.16978,5.17016,8000000.0
2009-12-28 06:40:00,5.17002,5.17053,5.16941,5.16975,15000000.0
2009-12-28 06:41:00,5.16975,5.17056,5.16898,5.17056,15000000.0
2009-12-28 06:42:00,5.17055,5.17135,5.16983,5.17087,16000000.0
2009-12-28 06:43:00,5.17101,5.17103,5.17013,5.17058,12000000.0
2009-12-28 06:44:00,5.17063,5.17093,5.16981,5.16981,13000000.0
2009-12-28 06:45:00,5.17047,5.17167,5.16998,5.17085,14000000.0
2009-12-28 06:46:00,5.17107,5.17229,5.17041,5.17062,12000000.0
2009-12-28 06:47:00,5.17168,5.17174,5.17064,5.17089,11000000.0
2009-12-28 06:48:00,5.17044,5.17169,5.17042,5.17064,15000000.0
2009-12-28 06:49:00,5.17103,5.17147,5.17037,5.17037,17000000.0
2009-12-28 06:50:00,5.17009,5.17138,5.17009,5.1711,13000000.0
2009-12-28 06:51:00,5.1716,5.17161,5.17062,5.1715,8000000.0
2009-12-28 06:52:00,5.17051,5.17166,5.17033,5.17065,14000000.0
2009-12-28 06:53:00,5.17063,5.17121,5.17026,5.17079,13000000.0
2009-12-28 06:54:00,5.17116,5.17142,5.17011,5.17011,8000000.0
2009-12-28 06:55:00,5.17106,5.17192,5.17041,5.17168,10000000.0
2009-12-28 06:56:00,5.1709,5.17156,5.17042,5.17151,11000000.0
2009-12-28 06:57:00,5.17102,5.17113,5.17061,5.17061,17000000.0
2009-12-28 06:58:00,5.16997,5.17005,5.16985,5.16998,12000000.0
2009-12-28 06:59:00,5.1713,5.17215,5.17072,5.17215,14000000.0
2009-12-28 07:00:00,5.17143,5.17165,5.17041,5.17041,11000000.0
2009-12-28 07:01:00,5.17238,5.17245,5.17225,5.17225,10000000.0
2009-12-28 07:02:00,5.17095,5.17185,5.17048,5.17075,14000000.0
2009-12-28 07:03:00,5.17093,5.17093,5.16953,5.17047,7000000.0
2009-12-28 07:04:00,5.17028,5.17124,5.16917,5.16948,16000000.0
2009-12-28 07:05:00,5.16982,5.17031,5.16854,5.16979,15000000.0
2009-12-28 07:06:00,5.16953,5.17015,5.16897,5.16998,16000000.0
2009-12-28 07:07:00,5.16968,5.17049,5.16929,5.17028,12000000.0
2009-12-28 07:08:00,5.1707,5.17073,5.16906,5.1698,8000000.0
2009-12-28 07:09:00,5.17031,5.17031,5.16889,5.16889,8000000.0
2009-12-28 07:10:00,5.17041,5.17041,5.16861,5.16861,16000000.0
2009-12-28 07:11:00,5.16987,5.16987,5.16848,5.16931,17000000.0
2009-12-28 07:12:00,5.16869,5.16961,5.16817,5.16933,20000000.0
2009-12-28 07:13:00,5.16878,5.16975,5.1684,5.16962,18000000.0
2009-12-28 07:14:00,5.16917,5.1698,5.16843,5.1698,11000000.0
2009-12-28 07:15:00,5.16905,5.1696,5.16771,5.16919,18000000.0
2009-12-28 07:16:00,5.16766,5.16953,5.16766,5.1679,18000000.0
2009-12-28 07:17:00,5.16892,5.16962,5.16802,5.1689,12000000.0
2009-12-28 07:18:00,5.16894,5.16936,5.16757,5.16843,18000000.0
2009-12-28 07:19:00,5.16896,5.16989,5.16815,5.16917,14000000.0
2009-12-28 07:20:00,5.16946,5.17019,5.16904,5.16943,18000000.0
2009-12-28 07:21:00,5.16933,5.17016,5.16881,5.16978,13000000.0
2009-12-28 07:22:00,5.16949,5.17031,5.16862,5.16943,14000000.0
2009-12-28 07:23:00,5.16897,5.17017,5.16897,5.16934,15000000.0
2009-12-28 07:24:00,5.16983,5.17032,5.16864,5.16924,16000000.0
2009-12-28 07:25:00,5.16871,5.16998,5.16864,5.16891,15000000.0
2009-12-28 07:26:00,5.16971,5.17039,5.16881,5.16969,13000000.0
2009-12-28 07:27:00,5.16944,5.16995,5.1688,5.16936,12000000.0
2009-12-28 07:28:00,5.17017,5.17017,5.16841,5.16873,22000000.0
2009-12-28 07:29:00,5.16834,5.1697,5.16824,5.16824,16000000.0
2009-12-28 07:30:00,5.16839,5.17014,5.16839,5.16916,14000000.0
2009-12-28 07:31:00,5.16822,5.16958,5.16822,5.16823,13000000.0
2009-12-28 07:32:00,5.16884,5.16965,5.16884,5.16887,9000000.0
2009-12-28 07:33:00,5.16949,5.16973,5.16892,5.16963,7000000.0
2009-12-28 07:34:00,5.1695,5.16958,5.16852,5.1693,18000000.0
2009-12-28 07:35:00,5.16937,5.16937,5.16834,5.16913,9000000.0
2009-12-28 07:36:00,5.16782,5.16921,5.16728,5.16921,13000000.0
2009-12-28 07:37:00,5.16799,5.16885,5.16795,5.16878,11000000.0
2009-12-28 07:38:00,5.16819,5.16868,5.16743,5.16743,11000000.0
2009-12-28 07:39:00,5.16821,5.1689,5.16742,5.1682,19000000.0
2009-12-28 07:40:00,5.16793,5.16879,5.1675,5.16775,11000000.0
2009-12-28 07:41:00,5.1677,5.16856,5.16744,5.16807,7000000.0
2009-12-28 07:42:00,5.166,5.16868,5.166,5.16837,13000000.0
2009-12-28 07:43:00,5.16806,5.16879,5.16743,5.16831,14000000.0
2009-12-28 07:44:00,5.16866,5.16894,5.16819,5.16845,10000000.0
2009-12-28 07:45:00,5.16897,5.1695,5.1683,5.16863,8000000.0
2009-12-28 07:46:00,5.16797,5.16917,5.16777,5.16777,13000000.0
2009-12-28 07:47:00,5.16944,5.16944,5.16844,5.16926,15000000.0
2009-12-28 07:48:00,5.16786,5.16904,5.1671,5.16754,13000000.0
2009-12-28 07:49:00,5.16819,5.16824,5.16761,5.16787,10000000.0
2009-12-28 07:50:00,5.16729,5.16849,5.1665,5.1665,17000000.0
2009-12-28 07:51:00,5.16789,5.16878,5.16698,5.16698,16000000.0
2009-12-28 07:52:00,5.16806,5.16806,5.16687,5.16788,13000000.0
2009-12-28 07:53:00,5.16707,5.16801,5.16699,5.16779,10000000.0
2009-12-28 07:54:00,5.16781,5.16829,5.16717,5.16769,11000000.0
2009-12-28 07:55:00,5.16701,5.16797,5.16696,5.16703,12000000.0
2009-12-28 07:56:00,5.16631,5.16692,5.16566,5.16658,13000000.0
2009-12-28 07:57:00,5.16612,5.16703,5.16612,5.16671,8000000.0
2009-12-28 07:58:00,5.16619,5.16717,5.16534,5.16717,14000000.0
2009-12-28 07:59:00,5.16608,5.16712,5.16591,5.16652,15000000.0
2009-12-28 08:00:00,5.16752,5.16752,5.16588,5.16692,10000000.0
2009-12-28 08:01:00,5.16619,5.16758,5.16619,5.16692,13000000.0
2009-12-28 08:02:00,5.16677,5.16755,5.16605,5.16709,14000000.0
2009-12-28 08:03:00,5.16604,5.16749,5.16589,5.16749,12000000.0
2009-12-28 08:04:00,5.16603,5.1678,5.16603,5.16728,16000000.0
2009-12-28 08:05:00,5.16757,5.16794,5.16588,5.16588,14000000.0
2009-12-28 08:06:00,5.16685,5.16727,5.16599,5.16727,19000000.0
2009-12-28 08:07:00,5.16712,5.16767,5.16653,5.16653,19000000.0
2009-12-28 08:08:00,5.16674,5.16732,5.16636,5.16652,11000000.0
2009-12-28 08:09:00,5.1676,5.1676,5.16584,5.16683,10000000.0
2009-12-28 08:10:00,5.1664,5.16722,5.16557,5.16721,16000000.0
2009-12-28 08:11:00,5.16622,5.16686,5.16528,5.16528,9000000.0
2009-12-28 08:12:00,5.16618,5.16715,5.16616,5.16712,10000000.0
2009-12-28 08:13:00,5.16595,5.16716,5.16595,5.16716,11000000.0
2009-12-28 08:14:00,5.16574,5.16772,5.16574,5.16747,12000000.0
2009-12-28 08:15:00,5.16704,5.16743,5.16618,5.16639,15000000.0
2009-12-28 08:16:00,5.16709,5.16759,5.16606,5.16606,14000000.0
2009-12-28 08:17:00,5.16742,5.16742,5.1662,5.16735,10000000.0
2009-12-28 08:18:00,5.16721,5.16721,5.16551,5.16641,9000000.0
2009-12-28 08:19:00,5.16603,5.1671,5.16589,5.16665,11000000.0
2009-12-28 08:20:00,5.16677,5.16709,5.16503,5.16709,11000000.0
2009-12-28 08:21:00,5.16577,5.16671,5.1655,5.16671,20000000.0
2009-12-28 08:22:00,5.16587,5.16712,5.16587,5.16707,8000000.0
2009-12-28 08:23:00,5.16754,5.16773,5.16664,5.16725,12000000.0
2009-12-28 08:24:00,5.16678,5.16812,5.16678,5.16792,13000000.0
2009-12-28 08:25:00,5.16649,5.16844,5.16649,5.16808,12000000.0
2009-12-28 08:26:00,5.16781,5.16839,5.16647,5.16744,13000000.0
2009-12-28 08:27:00,5.16688,5.16771,5.16656,5.16676,11000000.0
2009-12-28 08:28:00,5.1666,5.16677,5.16563,5.16656,8000000.0
2009-12-28 08:29:00,5.16658,5.16692,5.16484,5.16692,12000000.0
2009-12-28 08:30:00,5.16597,5.16673,5.16556,5.16673,11000000.0
2009-12-28 08:31:00,5.16697,5.16697,5.16612,5.16676,10000000.0
2009-12-28 08:32:00,5.16642,5.16663,5.16566,5.16602,13000000.0
2009-12-28 08:33:00,5.16666,5.16666,5.16563,5.16665,11000000.0
2009-12-28 08:34:00,5.16539,5.16709,5.16539,5.16615,17000000.0
2009-12-28 08:35:00,5.16662,5.16682,5.16592,5.1667,11000000.0
2009-12-28 08:36:00,5.16726,5.16742,5.16596,5.16605,10000000.0
2009-12-28 08:37:00,5.1668,5.16702,5.16437,5.16437,9000000.0
2009-12-28 08:38:00,5.16444,5.16756,5.16444,5.167,18000000.0
2009-12-28 08:39:00,5.16765,5.16765,5.16649,5.1671,8000000.0
2009-12-28 08:40:00,5.16727,5.16785,5.16682,5.16748,7000000.0
2009-12-28 08:41:00,5.16765,5.16765,5.16621,5.16655,16000000.0
2009-12-28 08:42:00,5.16605,5.16748,5.16518,5.16722,14000000.0
2009-12-28 08:43:00,5.16695,5.16791,5.16659,5.16791,12000000.0
2009-12-28 08:44:00,5.16821,5.16821,5.16633,5.16661,9000000.0
2009-12-28 08:45:00,5.16678,5.16806,5.16626,5.16745,18000000.0
2009-12-28 08:46:00,5.16575,5.16784,5.16575,5.16763,14000000.0
2009-12-28 08:47:00,5.16777,5.16819,5.16683,5.16815,18000000.0
2009-12-28 08:48:00,5.16728,5.16886,5.16703,5.16869,12000000.0
2009-12-28 08:49:00,5.16774,5.16872,5.16721,5.16872,14000000.0
2009-12-28 08:50:00,5.16735,5.16838,5.16672,5.16788,16000000.0
2009-12-28 08:51:00,5.16806,5.16905,5.16732,5.16901,21000000.0
2009-12-28 08:52:00,5.16775,5.16961,5.16775,5.16892,20000000.0
2009-12-28 08:53:00,5.16875,5.16875,5.16748,5.16793,7000000.0
2009-12-28 08:54:00,5.1683,5.1683,5.16653,5.16807,17000000.0
2009-12-28 08:55:00,5.16808,5.16808,5.16677,5.16735,12000000.0
2009-12-28 08:56:00,5.1677,5.16801,5.16572,5.16738,17000000.0
2009-12-28 08:57:00,5.16676,5.16759,5.16528,5.16528,16000000.0
2009-12-28 08:58:00,5.16625,5.16677,5.16541,5.16677,12000000.0
2009-12-28 08:59:00,5.16616,5.16701,5.16528,5.16627,13000000.0
2009-12-28 09:00:00,5.16713,5.16737,5.16601,5.16665,17000000.0
2009-12-28 09:01:00,5.16777,5.16777,5.16666,5.1675,13000000.0
2009-12-28 09:02:00,5.16791,5.16791,5.16653,5.1674,8000000.0
2009-12-28 09:03:00,5.16708,5.16785,5.16584,5.16584,16000000.0
2009-12-28 09:04:00,5.16719,5.16763,5.16661,5.16736,8000000.0
2009-12-28 09:05:00,5.16779,5.16796,5.16611,5.16659,11000000.0
2009-12-28 09:06:00,5.16724,5.16775,5.1664,5.1664,10000000.0
2009-12-28 09:07:00,5.16842,5.16897,5.16729,5.16823,10000000.0
2009-12-28 09:08:00,5.16846,5.16905,5.16704,5.16757,19000000.0
2009-12-28 09:09:00,5.16662,5.16823,5.16662,5.16735,16000000.0
2009-12-28 09:10:00,5.16794,5.16841,5.16657,5.16825,8000000.0
2009-12-28 09:11:00,5.16792,5.16887,5.16731,5.16858,11000000.0
2009-12-28 09:12:00,5.16977,5.17063,5.1681,5.17063,16000000.0
2009-12-28 09:13:00,5.17048,5.1709,5.16911,5.16911,15000000.0
2009-12-28 09:14:00,5.16987,5.17115,5.16881,5.17082,17000000.0
2009-12-28 09:15:00,5.1702,5.17023,5.16856,5.16963,12000000.0
2009-12-28 09:16:00,5.16999,5.17027,5.1682,5.16985,14000000.0
2009-12-28 09:17:00,5.17066,5.17134,5.16887,5.17066,14000000.0
2009-12-28 09:18:00,5.17122,5.17154,5.16951,5.1703,18000000.0
2009-12-28 09:19:00,5.16979,5.17064,5.16933,5.16993,14000000.0
2009-12-28 09:20:00,5.16979,5.17025,5.16863,5.16947,18000000.0
2009-12-28 09:21:00,5.17004,5.17004,5.16896,5.16942,17000000.0
2009-12-28 09:22:00,5.16976,5.17019,5.16875,5.16949,13000000.0
2009-12-28 09:23:00,5.16935,5.1699,5.1686,5.16955,12000000.0
2009-12-28 09:24:00,5.16993,5.17028,5.1683,5.17028,14000000.0
2009-12-28 09:25:00,5.1704,5.1705,5.16887,5.16929,9000000.0
2009-12-28 09:26:00,5.16845,5.17006,5.16845,5.16997,13000000.0
2009-12-28 09:27:00,5.16909,5.17028,5.16895,5.16961,13000000.0
2009-12-28 09:28:00,5.16857,5.16993,5.16817,5.1699,19000000.0
2009-12-28 09:29:00,5.17017,5.17038,5.16858,5.1701,14000000.0
2009-12-28 09:30:00,5.17013,5.1704,5.16903,5.17016,15000000.0
2009-12-28 09:31:00,5.17051,5.17082,5.16962,5.17065,11000000.0
2009-12-28 09:32:00,5.17081,5.17091,5.16927,5.17091,16000000.0
2009-12-28 09:33:00,5.17111,5.17176,5.1702,5.17119,9000000.0
2009-12-28 09:34:00,5.17164,5.1727,5.17062,5.1711,18000000.0
2009-12-28 09:35:00,5.17197,5.17211,5.17074,5.17162,14000000.0
2009-12-28 09:36:00,5.17231,5.17231,5.16989,5.17115,16000000.0
2009-12-28 09:37:00,5.17068,5.17239,5.17068,5.17239,20000000.0
2009-12-28 09:38:00,5.17118,5.17273,5.17094,5.17159,19000000.0
2009-12-28 09:39:00,5.17156,5.17228,5.17057,5.1707,16000000.0
2009-12-28 09:40:00,5.17062,5.1724,5.17053,5.1724,12000000.0
2009-12-28 09:41:00,5.17229,5.17229,5.17086,5.17188,18000000.0
2009-12-28 09:42:00,5.17211,5.17211,5.16947,5.17063,16000000.0
2009-12-28 09:43:00,5.17065,5.17092,5.16917,5.16927,15000000.0
2009-12-28 09:44:00,5.17067,5.1708,5.16986,5.1708,13000000.0
2009-12-28 09:45:00,5.17064,5.17101,5.16935,5.16982,13000000.0
2009-12-28 09:46:00,5.17126,5.17126,5.17,5.17021,17000000.0
2009-12-28 09:47:00,5.17075,5.17095,5.16937,5.17021,13000000.0
2009-12-28 09:48:00,5.17064,5.17099,5.16971,5.17099,16000000.0
2009-12-28 09:49:00,5.16967,5.17091,5.16896,5.16896,17000000.0
2009-12-28 09:50:00,5.16971,5.16999,5.16854,5.16973,12000000.0
2009-12-28 09:51:00,5.16934,5.16981,5.1683,5.1683,16000000.0
2009-12-28 09:52:00,5.16891,5.16995,5.16834,5.16995,16000000.0
2009-12-28 09:53:00,5.17028,5.17028,5.16887,5.16955,15000000.0
2009-12-28 09:54:00,5.16902,5.16978,5.168,5.16891,15000000.0
2009-12-28 09:55:00,5.16953,5.16953,5.16807,5.16894,15000000.0
2009-12-28 09:56:00,5.16935,5.16948,5.16786,5.16948,17000000.0
2009-12-28 09:57:00,5.16936,5.16952,5.16815,5.16903,12000000.0
2009-12-28 09:58:00,5.16915,5.16988,5.16849,5.16988,14000000.0
2009-12-28 09:59:00,5.16997,5.16997,5.1685,5.16941,10000000.0
2009-12-28 10:00:00,5.17063,5.17063,5.16863,5.16874,11000000.0
2009-12-28 10:01:00,5.1687,5.17002,5.1687,5.16937,24000000.0
2009-12-28 10:02:00,5.17017,5.17053,5.16889,5.17053,14000000.0
2009-12-28 10:03:00,5.17033,5.17033,5.16852,5.16852,16000000.0
2009-12-28 10:04:00,5.16913,5.17,5.16858,5.17,10000000.0
2009-12-28 10:05:00,5.17016,5.17016,5.1686,5.16952,10000000.0
2009-12-28 10:06:00,5.16928,5.16982,5.16793,5.16907,9000000.0
2009-12-28 10:07:00,5.16858,5.16926,5.16825,5.16926,11000000.0
2009-12-28 10:08:00,5.16801,5.16914,5.16801,5.16914,9000000.0
2009-12-28 10:09:00,5.16733,5.16874,5.16733,5.16811,11000000.0
2009-12-28 10:10:00,5.16797,5.16906,5.16735,5.16808,15000000.0
2009-12-28 10:11:00,5.16855,5.16855,5.16689,5.168,16000000.0
2009-12-28 10:12:00,5.16742,5.16936,5.16696,5.1689,19000000.0
2009-12-28 10:13:00,5.16833,5.16882,5.16723,5.16723,9000000.0
2009-12-28 10:14:00,5.16812,5.169,5.16764,5.1685,11000000.0
2009-12-28 10:15:00,5.16862,5.1689,5.16761,5.16839,8000000.0
2009-12-28 10:16:00,5.16858,5.16903,5.16757,5.16855,17000000.0
2009-12-28 10:17:00,5.16928,5.16932,5.16817,5.16864,16000000.0
2009-12-28 10:18:00,5.16951,5.16984,5.16836,5.16848,16000000.0
2009-12-28 10:19:00,5.16838,5.17006,5.16831,5.16865,17000000.0
2009-12-28 10:20:00,5.16837,5.17015,5.16837,5.16926,16000000.0
2009-12-28 10:21:00,5.16911,5.16961,5.16824,5.16824,7000000.0
2009-12-28 10:22:00,5.16909,5.16915,5.16797,5.16888,10000000.0
2009-12-28 10:23:00,5.16879,5.16907,5.16741,5.16741,14000000.0
2009-12-28 10:24:00,5.16908,5.16908,5.16718,5.16718,13000000.0
2009-12-28 10:25:00,5.16918,5.16936,5.16778,5.169,12000000.0
2009-12-28 10:26:00,5.16944,5.16954,5.16821,5.1685,11000000.0
2009-12-28 10:27:00,5.16915,5.1697,5.16796,5.16913,13000000.0
2009-12-28 10:28:00,5.17002,5.17012,5.16806,5.16989,13000000.0
2009-12-28 10:29:00,5.16934,5.16996,5.16863,5.16863,11000000.0
2009-12-28 10:30:00,5.16976,5.16976,5.16846,5.1695,9000000.0
2009-12-28 10:31:00,5.16904,5.16966,5.16833,5.16911,16000000.0
2009-12-28 10:32:00,5.16959,5.16959,5.16808,5.16866,9000000.0
2009-12-28 10:33:00,5.16894,5.16894,5.16728,5.16768,12000000.0
2009-12-28 10:34:00,5.16803,5.16846,5.1677,5.16809,11000000.0
2009-12-28 10:35:00,5.16907,5.16922,5.16819,5.16819,17000000.0
2009-12-28 10:36:00,5.16822,5.16912,5.16818,5.16818,10000000.0
2009-12-28 10:37:00,5.16876,5.16877,5.16725,5.16829,15000000.0
2009-12-28 10:38:00,5.16738,5.16871,5.16692,5.16871,17000000.0
2009-12-28 10:39:00,5.16783,5.16864,5.16699,5.16725,13000000.0
2009-12-28 10:40:00,5.16819,5.16873,5.16738,5.1684,10000000.0
2009-12-28 10:41:00,5.16902,5.16902,5.16721,5.16801,15000000.0
2009-12-28 10:42:00,5.1668,5.16816,5.1668,5.16775,12000000.0
2009-12-28 10:43:00,5.16756,5.16884,5.16696,5.16884,13000000.0
2009-12-28 10:44:00,5.16805,5.16854,5.16684,5.16757,12000000.0
2009-12-28 10:45:00,5.16793,5.16817,5.16682,5.16682,13000000.0
2009-12-28 10:46:00,5.16805,5.16893,5.16704,5.16841,13000000.0
2009-12-28 10:47:00,5.16903,5.16903,5.16784,5.16809,7000000.0
2009-12-28 10:48:00,5.16842,5.16852,5.16732,5.16818,12000000.0
2009-12-28 10:49:00,5.16833,5.16839,5.16736,5.16736,10000000.0
2009-12-28 10:50:00,5.16776,5.16833,5.167,5.16795,14000000.0
2009-12-28 10:51:00,5.16925,5.1693,5.16783,5.16857,11000000.0
2009-12-28 10:52:00,5.16918,5.16959,5.16782,5.16926,20000000.0
2009-12-28 10:53:00,5.16878,5.16878,5.16743,5.16789,9000000.0
2009-12-28 10:54:00,5.1685,5.1685,5.16747,5.16794,18000000.0
2009-12-28 10:55:00,5.1683,5.16865,5.16725,5.16775,10000000.0
2009-12-28 10:56:00,5.16844,5.16844,5.16624,5.16624,11000000.0
2009-12-28 10:57:00,5.16793,5.16793,5.16705,5.16793,8000000.0
2009-12-28 10:58:00,5.1672,5.16727,5.16612,5.16706,10000000.0
2009-12-28 10:59:00,5.16657,5.16677,5.16536,5.16677,10000000.0
2009-12-28 11:00:00,5.16635,5.16635,5.16443,5.16602,15000000.0
2009-12-28 11:01:00,5.16527,5.16729,5.16483,5.16729,12000000.0
2009-12-28 11:02:00,5.16601,5.16763,5.16601,5.16763,8000000.0
2009-12-28 11:03:00,5.16794,5.16794,5.16623,5.16717,11000000.0
2009-12-28 11:04:00,5.16629,5.16664,5.16511,5.16653,15000000.0
2009-12-28 11:05:00,5.16607,5.16645,5.16474,5.16474,17000000.0
2009-12-28 11:06:00,5.16636,5.16636,5.16399,5.16488,12000000.0
2009-12-28 11:07:00,5.16536,5.1655,5.16459,5.16484,11000000.0
2009-12-28 11:08:00,5.16572,5.16572,5.16443,5.16505,22000000.0
2009-12-28 11:09:00,5.16574,5.16574,5.16436,5.16511,9000000.0
2009-12-28 11:10:00,5.16555,5.16612,5.16432,5.16516,16000000.0
2009-12-28 11:11:00,5.16486,5.16529,5.16456,5.16476,7000000.0
2009-12-28 11:12:00,5.16538,5.16588,5.16431,5.16529,15000000.0
2009-12-28 11:13:00,5.1639,5.16544,5.1639,5.16544,11000000.0
2009-12-28 11:14:00,5.16488,5.1656,5.16397,5.16458,18000000.0
2009-12-28 11:15:00,5.16441,5.16561,5.16401,5.16502,11000000.0
2009-12-28 11:16:00,5.16481,5.16532,5.16406,5.16464,13000000.0
2009-12-28 11:17:00,5.16559,5.16572,5.16398,5.16568,13000000.0
2009-12-28 11:18:00,5.16569,5.16569,5.16386,5.16473,9000000.0
2009-12-28 11:19:00,5.16506,5.16558,5.16376,5.16446,17000000.0
2009-12-28 11:20:00,5.16346,5.16478,5.16336,5.16455,14000000.0
2009-12-28 11:21:00,5.16434,5.16487,5.16328,5.16328,14000000.0
2009-12-28 11:22:00,5.16323,5.165,5.16323,5.165,22000000.0
2009-12-28 11:23:00,5.16396,5.16515,5.16366,5.16366,8000000.0
2009-12-28 11:24:00,5.16373,5.16615,5.16373,5.16582,18000000.0
2009-12-28 11:25:00,5.16393,5.16603,5.16393,5.16598,9000000.0
2009-12-28 11:26:00,5.16444,5.16573,5.16441,5.16541,15000000.0
2009-12-28 11:27:00,5.16482,5.1653,5.16364,5.16496,10000000.0
2009-12-28 11:28:00,5.16469,5.1659,5.16399,5.1659,13000000.0
2009-12-28 11:29:00,5.16517,5.16615,5.16428,5.16586,17000000.0
2009-12-28 11:30:00,5.16415,5.16634,5.16415,5.16464,13000000.0
2009-12-28 11:31:00,5.16543,5.16642,5.16465,5.16494,12000000.0
2009-12-28 11:32:00,5.16556,5.1662,5.16503,5.16614,20000000.0
2009-12-28 11:33:00,5.16656,5.16656,5.16593,5.1664,16000000.0
2009-12-28 11:34:00,5.16631,5.16631,5.16479,5.16609,13000000.0
2009-12-28 11:35:00,5.16584,5.16612,5.16493,5.16537,14000000.0
2009-12-28 11:36:00,5.16523,5.16523,5.16395,5.16512,11000000.0
2009-12-28 11:37:00,5.16468,5.16508,5.16366,5.16458,16000000.0
2009-12-28 11:38:00,5.1653,5.16536,5.16375,5.16435,8000000.0
2009-12-28 11:39:00,5.16512,5.16512,5.16405,5.16475,11000000.0
2009-12-28 11:40:00,5.16444,5.16522,5.16382,5.16485,12000000.0
2009-12-28 11:41:00,5.16366,5.16451,5.16363,5.16434,10000000.0
2009-12-28 11:42:00,5.16272,5.16525,5.16255,5.16525,10000000.0
2009-12-28 11:43:00,5.16443,5.16461,5.16357,5.1644,17000000.0
2009-12-28 11:44:00,5.16483,5.16496,5.16345,5.16477,15000000.0
2009-12-28 11:45:00,5.16329,5.16568,5.16329,5.16518,16000000.0
2009-12-28 11:46:00,5.1648,5.16552,5.16411,5.16517,7000000.0
2009-12-28 11:47:00,5.16532,5.16558,5.16386,5.16558,16000000.0
2009-12-28 11:48:00,5.16507,5.16524,5.1641,5.16519,13000000.0
2009-12-28 11:49:00,5.16587,5.16587,5.16471,5.16575,10000000.0
2009-12-28 11:50:00,5.16565,5.16583,5.16414,5.16476,12000000.0
2009-12-28 11:51:00,5.16576,5.16576,5.16356,5.16424,14000000.0
2009-12-28 11:52:00,5.16499,5.1651,5.16348,5.16454,18000000.0
2009-12-28 11:53:00,5.16593,5.16593,5.1646,5.16545,16000000.0
2009-12-28 11:54:00,5.16545,5.16587,5.16467,5.16567,8000000.0
2009-12-28 11:55:00,5.16629,5.16639,5.16463,5.16511,8000000.0
2009-12-28 11:56:00,5.16502,5.1657,5.16457,5.1656,8000000.0
2009-12-28 11:57:00,5.16613,5.16663,5.16528,5.16528,11000000.0
2009-12-28 11:58:00,5.1669,5.1669,5.1653,5.16604,14000000.0
2009-12-28 11:59:00,5.16646,5.16669,5.16542,5.16669,11000000.0
2009-12-28 12:00:00,5.16621,5.16788,5.16531,5.16788,15000000.0
2009-12-28 12:01:00,5.16856,5.1686,5.16614,5.16672,13000000.0
2009-12-28 12:02:00,5.16811,5.1684,5.16659,5.16721,15000000.0
2009-12-28 12:03:00,5.16785,5.16838,5.16681,5.16838,11000000.0
2009-12-28 12:04:00,5.1683,5.1683,5.1669,5.16817,9000000.0
2009-12-28 12:05:00,5.16822,5.16829,5.16716,5.16815,9000000.0
2009-12-28 12:06:00,5.16814,5.16814,5.16677,5.16723,15000000.0
2009-12-28 12:07:00,5.16729,5.16817,5.16686,5.16702,11000000.0
2009-12-28 12:08:00,5.16798,5.16798,5.16661,5.16777,8000000.0
2009-12-28 12:09:00,5.16746,5.16764,5.16604,5.16614,18000000.0
2009-12-28 12:10:00,5.1665,5.16734,5.16619,5.16666,14000000.0
2009-12-28 12:11:00,5.16588,5.16729,5.16579,5.16579,9000000.0
2009-12-28 12:12:00,5.16717,5.16732,5.1657,5.16678,18000000.0
2009-12-28 12:13:00,5.16754,5.16769,5.16693,5.16769,12000000.0
2009-12-28 12:14:00,5.16744,5.16744,5.1661,5.16729,10000000.0
2009-12-28 12:15:00,5.16729,5.16729,5.16565,5.16565,8000000.0
2009-12-28 12:16:00,5.16764,5.16764,5.16577,5.1674,14000000.0
2009-12-28 12:17:00,5.16739,5.16746,5.16629,5.16746,13000000.0
2009-12-28 12:18:00,5.16676,5.16676,5.16546,5.16615,10000000.0
2009-12-28 12:19:00,5.16505,5.1659,5.16432,5.16587,11000000.0
2009-12-28 12:20:00,5.16553,5.16595,5.16444,5.16444,8000000.0
2009-12-28 12:21:00,5.16416,5.16586,5.16416,5.16515,20000000.0
2009-12-28 12:22:00,5.16529,5.1654,5.16423,5.16439,14000000.0
2009-12-28 12:23:00,5.16535,5.16573,5.16445,5.16514,11000000.0
2009-12-28 12:24:00,5.1649,5.16578,5.16395,5.16395,17000000.0
2009-12-28 12:25:00,5.16474,5.16513,5.16359,5.16461,12000000.0
2009-12-28 12:26:00,5.16485,5.16485,5.16361,5.16407,7000000.0
2009-12-28 12:27:00,5.16424,5.16424,5.16325,5.16405,7000000.0
2009-12-28 12:28:00,5.16381,5.16418,5.16168,5.1634,19000000.0
2009-12-28 12:29:00,5.16359,5.16422,5.16236,5.16389,12000000.0
2009-12-28 12:30:00,5.1643,5.1645,5.16316,5.16406,10000000.0
2009-12-28 12:31:00,5.16448,5.16535,5.16379,5.16535,12000000.0
2009-12-28 12:32:00,5.16561,5.16588,5.16508,5.16567,12000000.0
2009-12-28 12:33:00,5.16457,5.16542,5.16394,5.16513,15000000.0
2009-12-28 12:34:00,5.16369,5.16519,5.16358,5.16502,12000000.0
2009-12-28 12:35:00,5.16439,5.16465,5.16335,5.16398,12000000.0
2009-12-28 12:36:00,5.16446,5.16451,5.1629,5.16364,15000000.0
2009-12-28 12:37:00,5.16378,5.16391,5.16287,5.16287,8000000.0
2009-12-28 12:38:00,5.16426,5.16426,5.16219,5.16256,15000000.0
2009-12-28 12:39:00,5.16272,5.16334,5.16192,5.16192,14000000.0
2009-12-28 12:40:00,5.16337,5.16338,5.16203,5.16338,18000000.0
2009-12-28 12:41:00,5.16327,5.16359,5.16244,5.16257,11000000.0
2009-12-28 12:42:00,5.16252,5.1632,5.1619,5.16307,17000000.0
2009-12-28 12:43:00,5.16299,5.16299,5.16207,5.16257,11000000.0
2009-12-28 12:44:00,5.16161,5.16324,5.16148,5.16165,13000000.0
2009-12-28 12:45:00,5.16268,5.16313,5.16181,5.16181,10000000.0
2009-12-28 12:46:00,5.16261,5.16356,5.16209,5.16345,20000000.0
2009-12-28 12:47:00,5.16259,5.16419,5.1625,5.16394,10000000.0
2009-12-28 12:48:00,5.16416,5.16475,5.16311,5.16311,10000000.0
2009-12-28 12:49:00,5.16491,5.16552,5.16361,5.16464,15000000.0
2009-12-28 12:50:00,5.16471,5.16512,5.16399,5.16452,14000000.0
2009-12-28 12:51:00,5.16502,5.16554,5.16333,5.1644,14000000.0
2009-12-28 12:52:00,5.16469,5.16469,5.16358,5.16358,9000000.0
2009-12-28 12:53:00,5.1649,5.16496,5.16378,5.16415,9000000.0
2009-12-28 12:54:00,5.16469,5.16557,5.16358,5.16478,20000000.0
2009-12-28 12:55:00,5.16417,5.16574,5.16391,5.16574,12000000.0
2009-12-28 12:56:00,5.164,5.16519,5.16366,5.16515,7000000.0
2009-12-28 12:57:00,5.16528,5.16528,5.16386,5.16522,13000000.0
2009-12-28 12:58:00,5.16526,5.16547,5.16499,5.16499,16000000.0
2009-12-28 12:59:00,5.16476,5.16495,5.16388,5.16495,14000000.0
2009-12-28 13:00:00,5.16485,5.16485,5.16343,5.16343,12000000.0
2009-12-28 13:01:00,5.16405,5.16446,5.16352,5.16352,17000000.0
2009-12-28 13:02:00,5.16397,5.16456,5.16309,5.16309,10000000.0
2009-12-28 13:03:00,5.16368,5.1649,5.16326,5.16458,22000000.0
2009-12-28 13:04:00,5.16445,5.16479,5.16322,5.16467,20000000.0
2009-12-28 13:05:00,5.16404,5.1647,5.16404,5.16465,14000000.0
2009-12-28 13:06:00,5.1635,5.16463,5.16236,5.16426,17000000.0
2009-12-28 13:07:00,5.16355,5.16446,5.16246,5.16347,22000000.0
2009-12-28 13:08:00,5.1628,5.16388,5.16222,5.16344,12000000.0
2009-12-28 13:09:00,5.16325,5.16368,5.16204,5.16263,12000000.0
2009-12-28 13:10:00,5.16313,5.16313,5.16135,5.16223,20000000.0
2009-12-28 13:11:00,5.16235,5.1627,5.16116,5.16227,12000000.0
2009-12-28 13:12:00,5.16246,5.1627,5.16113,5.16192,16000000.0
2009-12-28 13:13:00,5.16003,5.1622,5.16003,5.16073,14000000.0
2009-12-28 13:14:00,5.16062,5.16235,5.16062,5.16207,17000000.0
2009-12-28 13:15:00,5.16135,5.16169,5.15985,5.15985,7000000.0
2009-12-28 13:16:00,5.16043,5.16226,5.16043,5.16089,9000000.0
2009-12-28 13:17:00,5.16219,5.1622,5.16071,5.16151,15000000.0
2009-12-28 13:18:00,5.16096,5.16211,5.16073,5.16073,17000000.0
2009-12-28 13:19:00,5.16208,5.16208,5.15977,5.16097,15000000.0
2009-12-28 13:20:00,5.16105,5.16164,5.16022,5.16022,12000000.0
2009-12-28 13:21:00,5.16042,5.16212,5.16026,5.16212,24000000.0
2009-12-28 13:22:00,5.16151,5.16202,5.16074,5.16132,12000000.0
2009-12-28 13:23:00,5.162,5.16243,5.16078,5.16238,12000000.0
2009-12-28 13:24:00,5.16165,5.16235,5.16092,5.16154,18000000.0
2009-12-28 13:25:00,5.16226,5.16226,5.1608,5.1608,12000000.0
2009-12-28 13:26:00,5.16097,5.16194,5.15969,5.15971,12000000.0
2009-12-28 13:27:00,5.16107,5.16144,5.16036,5.16112,9000000.0
2009-12-28 13:28:00,5.16118,5.16173,5.16019,5.16173,15000000.0
2009-12-28 13:29:00,5.16107,5.16235,5.16077,5.1619,14000000.0
2009-12-28 13:30:00,5.16121,5.16211,5.16121,5.16178,11000000.0
2009-12-28 13:31:00,5.15979,5.16116,5.15964,5.16112,11000000.0
2009-12-28 13:32:00,5.16075,5.16156,5.16075,5.16147,8000000.0
2009-12-28 13:33:00,5.16124,5.16214,5.16075,5.16214,14000000.0
2009-12-28 13:34:00,5.1613,5.16192,5.1609,5.16192,11000000.0
2009-12-28 13:35:00,5.16195,5.16195,5.16004,5.16075,16000000.0
2009-12-28 13:36:00,5.16014,5.1612,5.15975,5.15995,8000000.0
2009-12-28 13:37:00,5.16048,5.16165,5.15975,5.16111,17000000.0
2009-12-28 13:38:00,5.15989,5.16216,5.15989,5.16216,14000000.0
2009-12-28 13:39:00,5.16162,5.16247,5.16098,5.16138,10000000.0
2009-12-28 13:40:00,5.16204,5.16246,5.16094,5.1617,8000000.0
2009-12-28 13:41:00,5.16109,5.16188,5.16109,5.16188,11000000.0
2009-12-28 13:42:00,5.16178,5.16251,5.16072,5.16072,14000000.0
2009-12-28 13:43:00,5.16189,5.16232,5.16158,5.16192,11000000.0
2009-12-28 13:44:00,5.16178,5.16183,5.16064,5.16183,11000000.0
2009-12-28 13:45:00,5.16193,5.16215,5.16041,5.16172,14000000.0
2009-12-28 13:46:00,5.16086,5.16178,5.16077,5.16141,11000000.0
2009-12-28 13:47:00,5.1621,5.16229,5.16206,5.1621,13000000.0
2009-12-28 13:48:00,5.16234,5.16247,5.16224,5.16225,14000000.0
2009-12-28 13:49:00,5.16051,5.16185,5.15998,5.16185,12000000.0
2009-12-28 13:50:00,5.16171,5.16171,5.15969,5.16035,16000000.0
2009-12-28 13:51:00,5.16131,5.16146,5.15957,5.1596,14000000.0
2009-12-28 13:52:00,5.16046,5.16137,5.16025,5.16124,10000000.0
2009-12-28 13:53:00,5.16158,5.16166,5.1596,5.1596,10000000.0
2009-12-28 13:54:00,5.16072,5.16087,5.15986,5.16083,8000000.0
2009-12-28 13:55:00,5.1606,5.1606,5.15874,5.15874,13000000.0
2009-12-28 13:56:00,5.15927,5.15963,5.15829,5.15834,17000000.0
2009-12-28 13:57:00,5.15902,5.16055,5.15833,5.15999,13000000.0
2009-12-28 13:58:00,5.16072,5.16072,5.15913,5.15986,7000000.0
2009-12-28 13:59:00,5.16015,5.16061,5.15951,5.15951,9000000.0
2009-12-28 14:00:00,5.16081,5.16082,5.1597,5.16082,7000000.0
2009-12-28 14:01:00,5.16055,5.1607,5.15966,5.16067,11000000.0
2009-12-28 14:02:00,5.15993,5.16087,5.15918,5.15918,19000000.0
2009-12-28 14:03:00,5.15994,5.16105,5.15904,5.15997,13000000.0
2009-12-28 14:04:00,5.15975,5.16021,5.15865,5.16021,22000000.0
2009-12-28 14:05:00,5.15961,5.15979,5.15899,5.15957,17000000.0
2009-12-28 14:06:00,5.15857,5.15984,5.15807,5.15938,11000000.0
2009-12-28 14:07:00,5.15924,5.16114,5.15897,5.16114,9000000.0
2009-12-28 14:08:00,5.15991,5.16089,5.15961,5.16089,11000000.0
2009-12-28 14:09:00,5.16147,5.16147,5.15908,5.15994,12000000.0
2009-12-28 14:10:00,5.15972,5.15972,5.15837,5.15966,13000000.0
2009-12-28 14:11:00,5.16035,5.16035,5.15862,5.1595,14000000.0
2009-12-28 14:12:00,5.15976,5.16052,5.15879,5.16052,11000000.0
2009-12-28 14:13:00,5.16054,5.16054,5.15898,5.1605,11000000.0
2009-12-28 14:14:00,5.16105,5.16105,5.15859,5.15875,7000000.0
2009-12-28 14:15:00,5.16044,5.16056,5.15914,5.16023,14000000.0
2009-12-28 14:16:00,5.1605,5.16065,5.1591,5.16065,13000000.0
2009-12-28 14:17:00,5.15997,5.16098,5.15939,5.16027,22000000.0
2009-12-28 14:18:00,5.16021,5.16123,5.15979,5.16052,15000000.0
2009-12-28 14:19:00,5.1596,5.16141,5.1595,5.16135,12000000.0
2009-12-28 14:20:00,5.16032,5.16153,5.16032,5.16153,7000000.0
2009-12-28 14:21:00,5.16112,5.16206,5.16037,5.16174,13000000.0
2009-12-28 14:22:00,5.16174,5.16174,5.16049,5.16079,8000000.0
2009-12-28 14:23:00,5.16178,5.16178,5.16037,5.16131,11000000.0
2009-12-28 14:24:00,5.16196,5.16217,5.16071,5.16129,13000000.0
2009-12-28 14:25:00,5.16151,5.16199,5.16068,5.16098,15000000.0
2009-12-28 14:26:00,5.16184,5.16215,5.16061,5.16215,8000000.0
2009-12-28 14:27:00,5.16126,5.16174,5.16049,5.16122,10000000.0
2009-12-28 14:28:00,5.1617,5.16186,5.16088,5.16176,11000000.0
2009-12-28 14:29:00,5.16209,5.16209,5.16029,5.1612,21000000.0
2009-12-28 14:30:00,5.16093,5.16185,5.16056,5.16182,11000000.0
2009-12-28 14:31:00,5.16113,5.16197,5.16074,5.16122,17000000.0
2009-12-28 14:32:00,5.16151,5.1619,5.16052,5.1619,15000000.0
2009-12-28 14:33:00,5.16184,5.16197,5.16087,5.16197,8000000.0
2009-12-28 14:34:00,5.16224,5.16228,5.16112,5.16135,9000000.0
2009-12-28 14:35:00,5.1609,5.1619,5.16033,5.16033,11000000.0
2009-12-28 14:36:00,5.16094,5.16191,5.16022,5.16191,15000000.0
2009-12-28 14:37:00,5.16118,5.16118,5.15967,5.16097,8000000.0
2009-12-28 14:38:00,5.16106,5.16159,5.16008,5.16159,10000000.0
2009-12-28 14:39:00,5.16129,5.16162,5.15956,5.15972,19000000.0
2009-12-28 14:40:00,5.15896,5.16064,5.15896,5.16034,15000000.0
2009-12-28 14:41:00,5.16067,5.16067,5.15915,5.16016,15000000.0
2009-12-28 14:42:00,5.15868,5.16018,5.15844,5.16018,17000000.0
2009-12-28 14:43:00,5.1601,5.16015,5.15899,5.15985,15000000.0
2009-12-28 14:44:00,5.16109,5.16149,5.15911,5.16077,15000000.0
2009-12-28 14:45:00,5.15918,5.16086,5.15918,5.16086,9000000.0
2009-12-28 14:46:00,5.16043,5.16104,5.15958,5.15958,11000000.0
2009-12-28 14:47:00,5.15977,5.16038,5.15839,5.16009,12000000.0
2009-12-28 14:48:00,5.15963,5.15966,5.15811,5.15913,12000000.0
2009-12-28 14:49:00,5.15851,5.15906,5.15707,5.15707,12000000.0
2009-12-28 14:50:00,5.15892,5.15916,5.15691,5.15812,15000000.0
2009-12-28 14:51:00,5.15911,5.15911,5.15729,5.1584,10000000.0
2009-12-28 14:52:00,5.15813,5.15813,5.15674,5.15813,13000000.0
2009-12-28 14:53:00,5.15859,5.15872,5.15695,5.15808,13000000.0
2009-12-28 14:54:00,5.15798,5.15858,5.15725,5.15858,9000000.0
2009-12-28 14:55:00,5.15712,5.15827,5.15693,5.15693,16000000.0
2009-12-28 14:56:00,5.15876,5.15907,5.1575,5.15878,15000000.0
2009-12-28 14:57:00,5.15869,5.15966,5.1579,5.15966,15000000.0
2009-12-28 14:58:00,5.15851,5.1589,5.15806,5.15844,11000000.0
2009-12-28 14:59:00,5.15909,5.15942,5.15738,5.15913,14000000.0
2009-12-28 15:00:00,5.15948,5.15949,5.15813,5.15849,18000000.0
2009-12-28 15:01:00,5.15837,5.15986,5.15837,5.15872,12000000.0
2009-12-28 15:02:00,5.15969,5.16022,5.15894,5.15894,7000000.0
2009-12-28 15:03:00,5.15993,5.16007,5.15868,5.15913,18000000.0
2009-12-28 15:04:00,5.15974,5.15997,5.15876,5.15962,21000000.0
2009-12-28 15:05:00,5.15869,5.16046,5.15869,5.15901,13000000.0
2009-12-28 15:06:00,5.16054,5.16069,5.1591,5.16069,14000000.0
2009-12-28 15:07:00,5.16121,5.16121,5.15933,5.16099,22000000.0
2009-12-28 15:08:00,5.16057,5.16057,5.15915,5.15966,10000000.0
2009-12-28 15:09:00,5.15909,5.15985,5.1588,5.15885,9000000.0
2009-12-28 15:10:00,5.15925,5.1607,5.15869,5.1607,14000000.0
2009-12-28 15:11:00,5.16071,5.16071,5.15919,5.16069,12000000.0
2009-12-28 15:12:00,5.16016,5.16053,5.15879,5.15894,13000000.0
2009-12-28 15:13:00,5.15881,5.16057,5.15881,5.16041,12000000.0
2009-12-28 15:14:00,5.15915,5.16186,5.15915,5.161,10000000.0
2009-12-28 15:15:00,5.16123,5.16171,5.16024,5.16125,16000000.0
2009-12-28 15:16:00,5.16159,5.16182,5.16024,5.1608,15000000.0
2009-12-28 15:17:00,5.16165,5.16201,5.1606,5.16064,14000000.0
2009-12-28 15:18:00,5.16186,5.16221,5.16018,5.1609,12000000.0
2009-12-28 15:19:00,5.16025,5.16229,5.16025,5.16124,11000000.0
2009-12-28 15:20:00,5.16041,5.16186,5.16041,5.16081,14000000.0
2009-12-28 15:21:00,5.1615,5.16235,5.1606,5.16235,14000000.0
2009-12-28 15:22:00,5.162,5.16227,5.16105,5.16207,10000000.0
2009-12-28 15:23:00,5.16168,5.16267,5.16122,5.16214,11000000.0
2009-12-28 15:24:00,5.1621,5.16262,5.16146,5.16262,10000000.0
2009-12-28 15:25:00,5.16334,5.16342,5.16143,5.16162,16000000.0
2009-12-28 15:26:00,5.16344,5.16344,5.1615,5.16321,15000000.0
2009-12-28 15:27:00,5.16245,5.16347,5.16199,5.16283,10000000.0
2009-12-28 15:28:00,5.16347,5.16366,5.16243,5.16255,11000000.0
2009-12-28 15:29:00,5.16341,5.16399,5.1621,5.1621,19000000.0
2009-12-28 15:30:00,5.16345,5.16384,5.16231,5.16338,10000000.0
2009-12-28 15:31:00,5.16219,5.16323,5.16124,5.162,14000000.0
2009-12-28 15:32:00,5.16218,5.16348,5.16134,5.16348,12000000.0
2009-12-28 15:33:00,5.1629,5.1629,5.16161,5.16206,20000000.0
2009-12-28 15:34:00,5.16113,5.16241,5.16087,5.16149,12000000.0
2009-12-28 15:35:00,5.16048,5.1622,5.16045,5.1618,12000000.0
2009-12-28 15:36:00,5.1626,5.16266,5.16069,5.16127,10000000.0
2009-12-28 15:37:00,5.16056,5.16129,5.15944,5.15944,10000000.0
2009-12-28 15:38:00,5.16095,5.16095,5.15907,5.15907,13000000.0
2009-12-28 15:39:00,5.16042,5.16065,5.15969,5.16021,7000000.0
2009-12-28 15:40:00,5.1586,5.16061,5.1586,5.16061,10000000.0
2009-12-28 15:41:00,5.16016,5.1602,5.15885,5.15911,9000000.0
2009-12-28 15:42:00,5.15995,5.16091,5.15968,5.16091,13000000.0
2009-12-28 15:43:00,5.16089,5.16112,5.15966,5.16091,16000000.0
2009-12-28 15:44:00,5.16159,5.16159,5.16019,5.16148,14000000.0
2009-12-28 15:45:00,5.16117,5.1612,5.15896,5.16071,15000000.0
2009-12-28 15:46:00,5.15858,5.15984,5.15858,5.15879,13000000.0
2009-12-28 15:47:00,5.15968,5.16093,5.15916,5.16093,9000000.0
2009-12-28 15:48:00,5.15969,5.16089,5.15893,5.16089,21000000.0
2009-12-28 15:49:00,5.16075,5.16098,5.15938,5.16098,23000000.0
2009-12-28 15:50:00,5.16095,5.1613,5.15935,5.15938,12000000.0
2009-12-28 15:51:00,5.16117,5.16256,5.16085,5.16158,19000000.0
2009-12-28 15:52:00,5.16218,5.16287,5.16113,5.16287,15000000.0
2009-12-28 15:53:00,5.16313,5.16313,5.1614,5.1622,14000000.0
2009-12-28 15:54:00,5.16148,5.16235,5.16041,5.16152,15000000.0
2009-12-28 15:55:00,5.16224,5.16261,5.16091,5.16175,12000000.0
2009-12-28 15:56:00,5.16269,5.16269,5.16036,5.16264,18000000.0
2009-12-28 15:57:00,5.16257,5.16265,5.16125,5.1617,10000000.0
2009-12-28 15:58:00,5.16183,5.1631,5.16082,5.1631,22000000.0
2009-12-28 15:59:00,5.16169,5.16277,5.16105,5.16196,12000000.0
2009-12-28 16:00:00,5.16228,5.16275,5.16048,5.16185,12000000.0
2009-12-28 16:01:00,5.16145,5.16233,5.16024,5.16024,12000000.0
2009-12-28 16:02:00,5.16152,5.16235,5.16058,5.16079,13000000.0
2009-12-28 16:03:00,5.16215,5.16253,5.16115,5.16253,13000000.0
2009-12-28 16:04:00,5.16114,5.16186,5.16054,5.16186,11000000.0
2009-12-28 16:05:00,5.16068,5.16076,5.15942,5.15981,9000000.0
2009-12-28 16:06:00,5.1602,5.16175,5.15957,5.16138,14000000.0
2009-12-28 16:07:00,5.1605,5.16154,5.16016,5.16154,15000000.0
2009-12-28 16:08:00,5.16145,5.16199,5.16044,5.16116,15000000.0
2009-12-28 16:09:00,5.16001,5.16199,5.16001,5.16132,17000000.0
2009-12-28 16:10:00,5.16143,5.16143,5.15946,5.16103,14000000.0
2009-12-28 16:11:00,5.16121,5.16167,5.16044,5.16102,9000000.0
2009-12-28 16:12:00,5.16167,5.16226,5.16059,5.16078,15000000.0
2009-12-28 16:13:00,5.16188,5.16278,5.16106,5.16273,14000000.0
2009-12-28 16:14:00,5.16095,5.16289,5.16095,5.16103,12000000.0
2009-12-28 16:15:00,5.1623,5.1623,5.16034,5.16034,14000000.0
2009-12-28 16:16:00,5.16128,5.16187,5.15985,5.15985,13000000.0
2009-12-28 16:17:00,5.16038,5.16054,5.15893,5.16011,18000000.0
2009-12-28 16:18:00,5.1588,5.1605,5.15879,5.16008,13000000.0
2009-12-28 16:19:00,5.15975,5.16029,5.1595,5.16029,8000000.0
2009-12-28 16:20:00,5.16055,5.16055,5.15871,5.15978,13000000.0
2009-12-28 16:21:00,5.15805,5.16055,5.15805,5.15984,12000000.0
2009-12-28 16:22:00,5.16055,5.16206,5.15998,5.16206,11000000.0
2009-12-28 16:23:00,5.16023,5.16257,5.16023,5.16158,14000000.0
2009-12-28 16:24:00,5.16171,5.16171,5.15945,5.16127,15000000.0
2009-12-28 16:25:00,5.16069,5.16069,5.15993,5.16069,11000000.0
2009-12-28 16:26:00,5.16048,5.16088,5.15993,5.15993,8000000.0
2009-12-28 16:27:00,5.16081,5.1614,5.15978,5.15992,10000000.0
2009-12-28 16:28:00,5.16198,5.16198,5.1596,5.16111,15000000.0
2009-12-28 16:29:00,5.16155,5.16155,5.15986,5.16054,7000000.0
2009-12-28 16:30:00,5.1601,5.16121,5.15911,5.15978,16000000.0
2009-12-28 16:31:00,5.16124,5.16139,5.15979,5.15979,14000000.0
2009-12-28 16:32:00,5.16003,5.16079,5.16003,5.16035,7000000.0
2009-12-28 16:33:00,5.16155,5.16155,5.15932,5.15999,8000000.0
2009-12-28 16:34:00,5.16006,5.16036,5.15935,5.15994,8000000.0
2009-12-28 16:35:00,5.15976,5.16019,5.15856,5.1599,9000000.0
2009-12-28 16:36:00,5.15948,5.16032,5.15851,5.16032,13000000.0
2009-12-28 16:37:00,5.16103,5.16152,5.15936,5.1612,18000000.0
2009-12-28 16:38:00,5.16147,5.16162,5.15976,5.16102,18000000.0
2009-12-28 16:39:00,5.16177,5.16177,5.1601,5.16108,20000000.0
2009-12-28 16:40:00,5.16137,5.16137,5.1598,5.16091,13000000.0
2009-12-28 16:41:00,5.15899,5.16143,5.15899,5.16032,20000000.0
2009-12-28 16:42:00,5.16105,5.16105,5.1596,5.16035,18000000.0
2009-12-28 16:43:00,5.16012,5.16113,5.15971,5.16099,15000000.0
2009-12-28 16:44:00,5.16055,5.16154,5.15993,5.16154,20000000.0
2009-12-28 16:45:00,5.16087,5.16215,5.1605,5.16115,13000000.0
2009-12-28 16:46:00,5.16284,5.16318,5.16154,5.16154,15000000.0
2009-12-28 16:47:00,5.16228,5.16299,5.16161,5.16299,8000000.0
2009-12-28 16:48:00,5.16335,5.16338,5.16206,5.16279,11000000.0
2009-12-28 16:49:00,5.16227,5.16352,5.16168,5.1629,12000000.0
2009-12-28 16:50:00,5.16268,5.16322,5.16183,5.16322,15000000.0
2009-12-28 16:51:00,5.16335,5.16354,5.16193,5.16311,18000000.0
2009-12-28 16:52:00,5.16172,5.16338,5.16172,5.16338,14000000.0
2009-12-28 16:53:00,5.16346,5.16352,5.16243,5.16352,8000000.0
2009-12-28 16:54:00,5.16397,5.16441,5.16325,5.16441,11000000.0
2009-12-28 16:55:00,5.16404,5.16457,5.16279,5.16439,12000000.0
2009-12-28 16:56:00,5.16463,5.16463,5.16344,5.16451,10000000.0
2009-12-28 16:57:00,5.16398,5.1647,5.16327,5.1647,8000000.0
2009-12-28 16:58:00,5.16481,5.16493,5.16344,5.16485,9000000.0
2009-12-28 16:59:00,5.16302,5.16449,5.16296,5.16322,13000000.0
2009-12-28 17:00:00,5.16456,5.16456,5.16322,5.16322,11000000.0
2009-12-28 17:01:00,5.1632,5.16358,5.16238,5.16299,12000000.0
2009-12-28 17:02:00,5.16326,5.16359,5.16231,5.16288,10000000.0
2009-12-28 17:03:00,5.16378,5.16378,5.1625,5.16282,16000000.0
2009-12-28 17:04:00,5.16197,5.16325,5.16197,5.16231,13000000.0
2009-12-28 17:05:00,5.16262,5.16332,5.16182,5.16332,16000000.0
2009-12-28 17:06:00,5.16299,5.16314,5.16193,5.16314,12000000.0
2009-12-28 17:07:00,5.16134,5.16303,5.16126,5.1617,8000000.0
2009-12-28 17:08:00,5.16212,5.16351,5.16197,5.16351,21000000.0
2009-12-28 17:09:00,5.16318,5.16327,5.16161,5.1624,16000000.0
2009-12-28 17:10:00,5.1625,5.16281,5.16159,5.16281,11000000.0
2009-12-28 17:11:00,5.16194,5.1633,5.16176,5.16256,11000000.0
2009-12-28 17:12:00,5.1632,5.1632,5.16168,5.16304,9000000.0
2009-12-28 17:13:00,5.16378,5.16386,5.16234,5.1626,9000000.0
2009-12-28 17:14:00,5.16215,5.16398,5.16215,5.16307,17000000.0
2009-12-28 17:15:00,5.16391,5.16391,5.16242,5.16307,11000000.0
2009-12-28 17:16:00,5.16382,5.16388,5.16255,5.16291,15000000.0
2009-12-28 17:17:00,5.16317,5.16338,5.16169,5.16298,13000000.0
2009-12-28 17:18:00,5.16301,5.16389,5.16237,5.16342,15000000.0
2009-12-28 17:19:00,5.16314,5.16482,5.16243,5.16457,17000000.0
2009-12-28 17:20:00,5.16391,5.1644,5.16297,5.16305,12000000.0
2009-12-28 17:21:00,5.16311,5.16402,5.16268,5.16273,7000000.0
2009-12-28 17:22:00,5.16355,5.16484,5.16307,5.16394,14000000.0
2009-12-28 17:23:00,5.16354,5.16435,5.16266,5.16398,13000000.0
2009-12-28 17:24:00,5.16394,5.16411,5.1629,5.1629,9000000.0
2009-12-28 17:25:00,5.16439,5.16476,5.16333,5.16476,11000000.0
2009-12-28 17:26:00,5.16445,5.1648,5.16336,5.16469,16000000.0
2009-12-28 17:27:00,5.1653,5.1653,5.16365,5.16423,9000000.0
2009-12-28 17:28:00,5.16487,5.16487,5.16317,5.16459,15000000.0
2009-12-28 17:29:00,5.16425,5.16432,5.16339,5.16432,11000000.0
2009-12-28 17:30:00,5.16281,5.16475,5.16281,5.16456,19000000.0
2009-12-28 17:31:00,5.16326,5.16421,5.16303,5.16421,11000000.0
2009-12-28 17:32:00,5.16309,5.16388,5.16267,5.16388,9000000.0
2009-12-28 17:33:00,5.16413,5.16439,5.16258,5.16258,10000000.0
2009-12-28 17:34:00,5.16307,5.16404,5.1623,5.16273,14000000.0
2009-12-28 17:35:00,5.16261,5.16379,5.16198,5.16198,13000000.0
2009-12-28 17:36:00,5.16223,5.16278,5.16196,5.16199,11000000.0
2009-12-28 17:37:00,5.16185,5.16341,5.16185,5.16326,15000000.0
2009-12-28 17:38:00,5.16332,5.16332,5.16174,5.16255,17000000.0
2009-12-28 17:39:00,5.16353,5.16379,5.16294,5.16355,8000000.0
2009-12-28 17:40:00,5.16334,5.16419,5.16241,5.16336,12000000.0
2009-12-28 17:41:00,5.16326,5.1641,5.16234,5.1634,21000000.0
2009-12-28 17:42:00,5.16397,5.16399,5.16227,5.16358,13000000.0
2009-12-28 17:43:00,5.16333,5.16335,5.16155,5.16155,11000000.0
2009-12-28 17:44:00,5.16194,5.16327,5.16118,5.16118,19000000.0
2009-12-28 17:45:00,5.16204,5.16211,5.16134,5.16134,10000000.0
2009-12-28 17:46:00,5.16291,5.16291,5.16115,5.16272,13000000.0
2009-12-28 17:47:00,5.16081,5.16274,5.16073,5.16223,9000000.0
2009-12-28 17:48:00,5.16225,5.16284,5.16135,5.16207,14000000.0
2009-12-28 17:49:00,5.163,5.16322,5.16147,5.16301,14000000.0
2009-12-28 17:50:00,5.16283,5.16318,5.16166,5.16166,17000000.0
2009-12-28 17:51:00,5.16178,5.1641,5.16178,5.16389,13000000.0
2009-12-28 17:52:00,5.16374,5.16423,5.16241,5.16345,24000000.0
2009-12-28 17:53:00,5.16189,5.16354,5.16189,5.16331,16000000.0
2009-12-28 17:54:00,5.16357,5.16419,5.16212,5.16353,16000000.0
2009-12-28 17:55:00,5.16268,5.16446,5.16268,5.16417,13000000.0
2009-12-28 17:56:00,5.16456,5.16476,5.16291,5.16355,15000000.0
2009-12-28 17:57:00,5.16437,5.16523,5.16353,5.16353,10000000.0
2009-12-28 17:58:00,5.16398,5.16463,5.16318,5.16407,15000000.0
2009-12-28 17:59:00,5.16456,5.16649,5.1638,5.16649,13000000.0
2009-12-28 18:00:00,5.16623,5.16641,5.16496,5.16641,7000000.0
2009-12-28 18:01:00,5.16435,5.16678,5.16435,5.16632,18000000.0
2009-12-28 18:02:00,5.16623,5.16769,5.16588,5.16742,17000000.0
2009-12-28 18:03:00,5.16657,5.1677,5.16587,5.1677,16000000.0
2009-12-28 18:04:00,5.16676,5.16684,5.16526,5.16664,14000000.0
2009-12-28 18:05:00,5.16651,5.167,5.16508,5.1659,13000000.0
2009-12-28 18:06:00,5.16652,5.16672,5.16459,5.16459,18000000.0
2009-12-28 18:07:00,5.16494,5.16565,5.16389,5.16552,12000000.0
2009-12-28 18:08:00,5.16595,5.1663,5.16423,5.16545,18000000.0
2009-12-28 18:09:00,5.1648,5.16601,5.16415,5.16474,12000000.0
2009-12-28 18:10:00,5.16553,5.16553,5.16413,5.16474,13000000.0
2009-12-28 18:11:00,5.16594,5.16702,5.16523,5.16702,10000000.0
2009-12-28 18:12:00,5.16645,5.16651,5.16552,5.16594,11000000.0
2009-12-28 18:13:00,5.16672,5.16697,5.16527,5.16656,14000000.0
2009-12-28 18:14:00,5.16494,5.16636,5.16451,5.16451,10000000.0
2009-12-28 18:15:00,5.16471,5.165,5.1635,5.16477,10000000.0
2009-12-28 18:16:00,5.16507,5.16525,5.16367,5.16479,9000000.0
2009-12-28 18:17:00,5.16355,5.16532,5.16355,5.16532,18000000.0
2009-12-28 18:18:00,5.16407,5.16496,5.16335,5.16496,14000000.0
2009-12-28 18:19:00,5.16411,5.16457,5.16322,5.16457,10000000.0
2009-12-28 18:20:00,5.16303,5.16455,5.16303,5.16324,15000000.0
2009-12-28 18:21:00,5.16321,5.16483,5.16283,5.16283,18000000.0
2009-12-28 18:22:00,5.16381,5.16481,5.16339,5.16481,14000000.0
2009-12-28 18:23:00,5.16382,5.1642,5.16316,5.16323,7000000.0
2009-12-28 18:24:00,5.16433,5.16433,5.16343,5.16387,9000000.0
2009-12-28 18:25:00,5.16305,5.16458,5.16305,5.16354,13000000.0
2009-12-28 18:26:00,5.16403,5.16478,5.16365,5.16365,16000000.0
2009-12-28 18:27:00,5.16432,5.16466,5.16341,5.16381,14000000.0
2009-12-28 18:28:00,5.16425,5.1644,5.16334,5.16439,13000000.0
2009-12-28 18:29:00,5.16424,5.1646,5.16342,5.16361,11000000.0
2009-12-28 18:30:00,5.164,5.16426,5.16253,5.16411,16000000.0
2009-12-28 18:31:00,5.16417,5.16428,5.16351,5.16428,12000000.0
2009-12-28 18:32:00,5.16333,5.16369,5.16264,5.16264,11000000.0
2009-12-28 18:33:00,5.16251,5.16423,5.16251,5.16369,13000000.0
2009-12-28 18:34:00,5.16406,5.16449,5.16291,5.16431,13000000.0
2009-12-28 18:35:00,5.16354,5.16426,5.16263,5.16263,18000000.0
2009-12-28 18:36:00,5.16239,5.16411,5.16239,5.16291,18000000.0
2009-12-28 18:37:00,5.16371,5.16455,5.16323,5.16455,18000000.0
2009-12-28 18:38:00,5.1646,5.16492,5.16328,5.16492,11000000.0
2009-12-28 18:39:00,5.16362,5.16434,5.16328,5.16434,11000000.0
2009-12-28 18:40:00,5.16377,5.16488,5.16284,5.16284,14000000.0
2009-12-28 18:41:00,5.16404,5.16454,5.16276,5.16423,16000000.0
2009-12-28 18:42:00,5.1637,5.16446,5.16271,5.16284,14000000.0
2009-12-28 18:43:00,5.16336,5.16379,5.16311,5.16379,10000000.0
2009-12-28 18:44:00,5.16381,5.16426,5.16265,5.16342,13000000.0
2009-12-28 18:45:00,5.16388,5.16411,5.16355,5.16411,13000000.0
2009-12-28 18:46:00,5.1636,5.16363,5.16215,5.16261,12000000.0
2009-12-28 18:47:00,5.16243,5.16403,5.16211,5.16334,14000000.0
2009-12-28 18:48:00,5.16384,5.16396,5.16205,5.16205,15000000.0
2009-12-28 18:49:00,5.16265,5.16403,5.16265,5.16369,12000000.0
2009-12-28 18:50:00,5.16323,5.16373,5.1629,5.1634,9000000.0
2009-12-28 18:51:00,5.16394,5.16519,5.16326,5.16482,17000000.0
2009-12-28 18:52:00,5.1647,5.16519,5.16418,5.16483,9000000.0
2009-12-28 18:53:00,5.16378,5.16588,5.16378,5.1651,14000000.0
2009-12-28 18:54:00,5.16466,5.16538,5.16415,5.16447,14000000.0
2009-12-28 18:55:00,5.16519,5.1654,5.16414,5.1654,10000000.0
2009-12-28 18:56:00,5.16365,5.16512,5.16365,5.16456,16000000.0
2009-12-28 18:57:00,5.16536,5.16544,5.16416,5.16539,17000000.0
2009-12-28 18:58:00,5.16574,5.16605,5.16398,5.16498,14000000.0
2009-12-28 18:59:00,5.16555,5.16583,5.16454,5.16531,14000000.0
2009-12-28 19:00:00,5.16524,5.16574,5.16369,5.16504,15000000.0
2009-12-28 19:01:00,5.16382,5.1649,5.16331,5.16331,15000000.0
2009-12-28 19:02:00,5.1638,5.16449,5.16269,5.16448,14000000.0
2009-12-28 19:03:00,5.164,5.16463,5.16324,5.1642,14000000.0
2009-12-28 19:04:00,5.16425,5.16522,5.16354,5.16354,12000000.0
2009-12-28 19:05:00,5.16437,5.16552,5.16389,5.16552,15000000.0
2009-12-28 19:06:00,5.16579,5.16579,5.16423,5.16445,16000000.0
2009-12-28 19:07:00,5.16466,5.16531,5.16366,5.16531,20000000.0
2009-12-28 19:08:00,5.16525,5.16525,5.1632,5.16368,8000000.0
2009-12-28 19:09:00,5.16394,5.16455,5.16245,5.16245,17000000.0
2009-12-28 19:10:00,5.16269,5.16391,5.16269,5.16272,9000000.0
2009-12-28 19:11:00,5.16404,5.16424,5.16274,5.16297,16000000.0
2009-12-28 19:12:00,5.16262,5.16431,5.16262,5.16389,13000000.0
2009-12-28 19:13:00,5.16433,5.16444,5.16335,5.16443,10000000.0
2009-12-28 19:14:00,5.16449,5.16449,5.16297,5.16385,20000000.0
2009-12-28 19:15:00,5.16369,5.16434,5.16278,5.16434,12000000.0
2009-12-28 19:16:00,5.16452,5.16457,5.16343,5.16457,8000000.0
2009-12-28 19:17:00,5.16348,5.16442,5.16275,5.16412,18000000.0
2009-12-28 19:18:00,5.16331,5.16398,5.16287,5.16369,11000000.0
2009-12-28 19:19:00,5.16352,5.16432,5.1632,5.16432,12000000.0
2009-12-28 19:20:00,5.1639,5.16462,5.16348,5.164,14000000.0
2009-12-28 19:21:00,5.16396,5.16486,5.16311,5.16322,13000000.0
2009-12-28 19:22:00,5.16214,5.16421,5.16214,5.16365,12000000.0
2009-12-28 19:23:00,5.16278,5.16577,5.16278,5.1655,14000000.0
2009-12-28 19:24:00,5.16538,5.16567,5.16416,5.16529,19000000.0
2009-12-28 19:25:00,5.16468,5.16513,5.16393,5.16494,8000000.0
2009-12-28 19:26:00,5.16434,5.16507,5.16407,5.16488,7000000.0
2009-12-28 19:27:00,5.16427,5.1655,5.16346,5.16546,20000000.0
2009-12-28 19:28:00,5.16367,5.16541,5.16367,5.1637,17000000.0
2009-12-28 19:29:00,5.16449,5.16575,5.16418,5.16575,10000000.0
2009-12-28 19:30:00,5.16608,5.16608,5.16468,5.16485,15000000.0
2009-12-28 19:31:00,5.16389,5.16505,5.16389,5.16445,11000000.0
2009-12-28 19:32:00,5.16493,5.16526,5.16373,5.16377,9000000.0
2009-12-28 19:33:00,5.1646,5.1657,5.16387,5.16387,14000000.0
2009-12-28 19:34:00,5.16412,5.16562,5.16396,5.16562,17000000.0
2009-12-28 19:35:00,5.16417,5.16517,5.16417,5.1649,8000000.0
2009-12-28 19:36:00,5.16601,5.16601,5.16389,5.16389,15000000.0
2009-12-28 19:37:00,5.16568,5.16568,5.16441,5.1646,8000000.0
2009-12-28 19:38:00,5.16514,5.16535,5.16427,5.16535,15000000.0
2009-12-28 19:39:00,5.16524,5.16536,5.16409,5.16426,17000000.0
2009-12-28 19:40:00,5.16494,5.1657,5.16373,5.16373,16000000.0
2009-12-28 19:41:00,5.16475,5.16568,5.16412,5.16504,11000000.0
2009-12-28 19:42:00,5.16539,5.16557,5.16421,5.16532,15000000.0
2009-12-28 19:43:00,5.1646,5.16589,5.1646,5.16534,14000000.0
2009-12-28 19:44:00,5.16453,5.1661,5.16443,5.16581,14000000.0
2009-12-28 19:45:00,5.16486,5.16658,5.16486,5.16497,15000000.0
2009-12-28 19:46:00,5.16563,5.16631,5.16447,5.16447,15000000.0
2009-12-28 19:47:00,5.16534,5.16626,5.1648,5.16552,16000000.0
2009-12-28 19:48:00,5.16518,5.16661,5.16504,5.16571,16000000.0
2009-12-28 19:49:00,5.16479,5.16571,5.16454,5.16499,8000000.0
2009-12-28 19:50:00,5.16455,5.16585,5.16422,5.16422,9000000.0
2009-12-28 19:51:00,5.16428,5.16557,5.16378,5.16528,19000000.0
2009-12-28 19:52:00,5.16494,5.16513,5.16425,5.16513,11000000.0
2009-12-28 19:53:00,5.1657,5.16594,5.16431,5.16431,14000000.0
2009-12-28 19:54:00,5.16454,5.16586,5.16454,5.16583,18000000.0
2009-12-28 19:55:00,5.16508,5.16593,5.16416,5.16498,13000000.0
2009-12-28 19:56:00,5.16476,5.1655,5.16436,5.16457,10000000.0
2009-12-28 19:57:00,5.16528,5.16557,5.16437,5.16518,16000000.0
2009-12-28 19:58:00,5.16515,5.16625,5.16418,5.16615,15000000.0
2009-12-28 19:59:00,5.16688,5.16775,5.16501,5.16775,14000000.0
2009-12-28 20:00:00,5.16795,5.16834,5.16619,5.1671,11000000.0
2009-12-28 20:01:00,5.16728,5.1677,5.16561,5.1669,24000000.0
2009-12-28 20:02:00,5.16532,5.16646,5.16525,5.16575,11000000.0
2009-12-28 20:03:00,5.1654,5.16632,5.16458,5.16458,11000000.0
2009-12-28 20:04:00,5.16544,5.16649,5.16498,5.16498,10000000.0
2009-12-28 20:05:00,5.16593,5.16657,5.1648,5.16483,17000000.0
2009-12-28 20:06:00,5.16434,5.16574,5.16432,5.16574,10000000.0
2009-12-28 20:07:00,5.1657,5.16633,5.16431,5.16463,14000000.0
2009-12-28 20:08:00,5.16637,5.16642,5.16468,5.1655,13000000.0
2009-12-28 20:09:00,5.16542,5.1661,5.16461,5.16603,11000000.0
2009-12-28 20:10:00,5.16593,5.16605,5.16476,5.16476,11000000.0
2009-12-28 20:11:00,5.16496,5.16626,5.16496,5.16626,9000000.0
2009-12-28 20:12:00,5.1661,5.1661,5.16448,5.16448,16000000.0
2009-12-28 20:13:00,5.16541,5.16559,5.16457,5.16457,11000000.0
2009-12-28 20:14:00,5.16509,5.16566,5.16463,5.16486,19000000.0
2009-12-28 20:15:00,5.16513,5.16576,5.16429,5.16528,13000000.0
2009-12-28 20:16:00,5.16573,5.16732,5.1646,5.16644,15000000.0
2009-12-28 20:17:00,5.16615,5.16667,5.16496,5.16496,8000000.0
2009-12-28 20:18:00,5.16562,5.16611,5.16497,5.16554,14000000.0
2009-12-28 20:19:00,5.16588,5.16637,5.16588,5.16588,14000000.0
2009-12-28 20:20:00,5.1657,5.16588,5.16496,5.16496,12000000.0
2009-12-28 20:21:00,5.16553,5.16611,5.16513,5.16521,9000000.0
2009-12-28 20:22:00,5.16625,5.16661,5.16536,5.16563,17000000.0
2009-12-28 20:23:00,5.16556,5.1668,5.16547,5.16679,11000000.0
2009-12-28 20:24:00,5.16545,5.16638,5.16472,5.16553,16000000.0
2009-12-28 20:25:00,5.16503,5.16593,5.16457,5.16457,11000000.0
2009-12-28 20:26:00,5.16482,5.16597,5.16482,5.16527,8000000.0
2009-12-28 20:27:00,5.16556,5.16609,5.16475,5.16569,13000000.0
2009-12-28 20:28:00,5.16497,5.16587,5.16411,5.16463,15000000.0
2009-12-28 20:29:00,5.16494,5.16538,5.16386,5.16515,16000000.0
2009-12-28 20:30:00,5.16487,5.16487,5.16374,5.16446,8000000.0
2009-12-28 20:31:00,5.16482,5.16505,5.16329,5.16416,18000000.0
2009-12-28 20:32:00,5.1639,5.16443,5.16338,5.16338,7000000.0
2009-12-28 20:33:00,5.16462,5.16462,5.16331,5.16331,13000000.0
2009-12-28 20:34:00,5.16327,5.16503,5.16319,5.16405,13000000.0
2009-12-28 20:35:00,5.16391,5.16424,5.16341,5.16392,9000000.0
2009-12-28 20:36:00,5.16295,5.164,5.16259,5.16259,17000000.0
2009-12-28 20:37:00,5.16312,5.16493,5.16296,5.16329,14000000.0
2009-12-28 20:38:00,5.16392,5.16507,5.1631,5.16478,16000000.0
2009-12-28 20:39:00,5.16519,5.16519,5.1634,5.16464,14000000.0
2009-12-28 20:40:00,5.16342,5.1648,5.16331,5.16418,17000000.0
2009-12-28 20:41:00,5.16375,5.16472,5.16343,5.16401,16000000.0
2009-12-28 20:42:00,5.16387,5.16493,5.16342,5.16444,22000000.0
2009-12-28 20:43:00,5.16425,5.16532,5.16378,5.16385,18000000.0
2009-12-28 20:44:00,5.16414,5.16543,5.16387,5.16509,16000000.0
2009-12-28 20:45:00,5.16346,5.16512,5.16346,5.16368,8000000.0
2009-12-28 20:46:00,5.16455,5.16589,5.16405,5.16405,19000000.0
2009-12-28 20:47:00,5.16407,5.16584,5.16407,5.16493,12000000.0
2009-12-28 20:48:00,5.16547,5.16547,5.16435,5.16507,9000000.0
2009-12-28 20:49:00,5.16528,5.16559,5.1643,5.16558,19000000.0
2009-12-28 20:50:00,5.16552,5.16552,5.16441,5.16529,15000000.0
2009-12-28 20:51:00,5.16459,5.16548,5.16443,5.16534,9000000.0
2009-12-28 20:52:00,5.16489,5.16513,5.16326,5.16326,11000000.0
2009-12-28 20:53:00,5.16424,5.16519,5.1635,5.16492,15000000.0
2009-12-28 20:54:00,5.16384,5.16563,5.16384,5.16499,12000000.0
2009-12-28 20:55:00,5.16516,5.16562,5.16364,5.1651,18000000.0
2009-12-28 20:56:00,5.16371,5.16503,5.16363,5.16408,12000000.0
2009-12-28 20:57:00,5.16299,5.16539,5.16299,5.16447,13000000.0
2009-12-28 20:58:00,5.16423,5.16544,5.16393,5.16477,11000000.0
2009-12-28 20:59:00,5.16308,5.16448,5.16267,5.16448,11000000.0
2009-12-28 21:00:00,5.16524,5.16535,5.16388,5.16513,17000000.0
2009-12-28 21:01:00,5.16533,5.16579,5.16425,5.1652,10000000.0
2009-12-28 21:02:00,5.16463,5.1657,5.16448,5.16502,8000000.0
2009-12-28 21:03:00,5.16458,5.1658,5.16424,5.16476,19000000.0
2009-12-28 21:04:00,5.16493,5.16625,5.1637,5.16576,18000000.0
2009-12-28 21:05:00,5.16631,5.16648,5.16446,5.16446,14000000.0
2009-12-28 21:06:00,5.1659,5.16652,5.16521,5.16594,12000000.0
2009-12-28 21:07:00,5.1655,5.16592,5.1645,5.1654,10000000.0
2009-12-28 21:08:00,5.16564,5.16604,5.16481,5.16481,14000000.0
2009-12-28 21:09:00,5.16588,5.16626,5.16502,5.16502,16000000.0
2009-12-28 21:10:00,5.16582,5.16663,5.16517,5.16638,15000000.0
2009-12-28 21:11:00,5.16613,5.16705,5.16589,5.16621,13000000.0
2009-12-28 21:12:00,5.16556,5.16748,5.16556,5.16684,10000000.0
2009-12-28 21:13:00,5.16653,5.16778,5.1663,5.16653,14000000.0
2009-12-28 21:14:00,5.1661,5.16656,5.16532,5.16609,10000000.0
2009-12-28 21:15:00,5.1662,5.1662,5.1649,5.16568,15000000.0
2009-12-28 21:16:00,5.16688,5.16688,5.16539,5.16677,11000000.0
2009-12-28 21:17:00,5.16677,5.16808,5.16634,5.16672,13000000.0
2009-12-28 21:18:00,5.16778,5.16778,5.16589,5.16681,17000000.0
2009-12-28 21:19:00,5.16671,5.16784,5.16576,5.16603,12000000.0
2009-12-28 21:20:00,5.16795,5.16795,5.16603,5.16618,14000000.0
2009-12-28 21:21:00,5.16659,5.16729,5.16619,5.16673,11000000.0
2009-12-28 21:22:00,5.16642,5.16684,5.16598,5.16653,9000000.0
2009-12-28 21:23:00,5.16695,5.16796,5.16615,5.16794,7000000.0
2009-12-28 21:24:00,5.16593,5.16723,5.16588,5.16666,11000000.0
2009-12-28 21:25:00,5.1676,5.16791,5.16618,5.16618,7000000.0
2009-12-28 21:26:00,5.16718,5.16791,5.16648,5.16769,13000000.0
2009-12-28 21:27:00,5.16779,5.16779,5.16651,5.16734,11000000.0
2009-12-28 21:28:00,5.16638,5.16763,5.16638,5.1671,15000000.0
2009-12-28 21:29:00,5.16805,5.16846,5.16701,5.16808,12000000.0
2009-12-28 21:30:00,5.16803,5.16808,5.16682,5.1675,10000000.0
2009-12-28 21:31:00,5.16611,5.16769,5.16611,5.16769,10000000.0
2009-12-28 21:32:00,5.16708,5.16754,5.16619,5.16714,12000000.0
2009-12-28 21:33:00,5.16668,5.16739,5.16586,5.16586,19000000.0
2009-12-28 21:34:00,5.16612,5.16726,5.16612,5.16643,8000000.0
2009-12-28 21:35:00,5.16604,5.16754,5.16604,5.16754,20000000.0
2009-12-28 21:36:00,5.16606,5.1674,5.16606,5.16733,19000000.0
2009-12-28 21:37:00,5.16704,5.16745,5.16645,5.16645,19000000.0
2009-12-28 21:38:00,5.16629,5.16645,5.16619,5.16625,13000000.0
2009-12-28 21:39:00,5.16548,5.16727,5.16548,5.16656,17000000.0
2009-12-28 21:40:00,5.16555,5.16729,5.16555,5.16729,7000000.0
2009-12-28 21:41:00,5.16645,5.16685,5.16532,5.16652,11000000.0
2009-12-28 21:42:00,5.16531,5.16695,5.16531,5.16695,18000000.0
2009-12-28 21:43:00,5.16675,5.16681,5.16506,5.16548,13000000.0
2009-12-28 21:44:00,5.16558,5.16716,5.16558,5.1667,16000000.0
2009-12-28 21:45:00,5.16642,5.1676,5.16603,5.16752,11000000.0
2009-12-28 21:46:00,5.16794,5.16811,5.16602,5.16602,13000000.0
2009-12-28 21:47:00,5.1673,5.16759,5.16715,5.16759,13000000.0
2009-12-28 21:48:00,5.16703,5.16777,5.16637,5.16753,17000000.0
2009-12-28 21:49:00,5.16646,5.16791,5.16627,5.16791,8000000.0
2009-12-28 21:50:00,5.16724,5.16755,5.16676,5.16676,11000000.0
2009-12-28 21:51:00,5.16695,5.16767,5.16639,5.16748,13000000.0
2009-12-28 21:52:00,5.16686,5.16878,5.16686,5.16737,13000000.0
2009-12-28 21:53:00,5.16746,5.16779,5.16644,5.16658,14000000.0
2009-12-28 21:54:00,5.16594,5.1671,5.16594,5.16658,11000000.0
2009-12-28 21:55:00,5.16763,5.16816,5.16625,5.16759,17000000.0
2009-12-28 21:56:00,5.16807,5.16908,5.16754,5.16908,12000000.0
2009-12-28 21:57:00,5.16922,5.16922,5.16733,5.16811,16000000.0
2009-12-28 21:58:00,5.16899,5.16914,5.16787,5.16835,9000000.0
2009-12-28 21:59:00,5.1688,5.16931,5.16717,5.16777,18000000.0
2009-12-28 22:00:00,5.16646,5.1679,5.16624,5.16716,13000000.0
2009-12-28 22:01:00,5.16736,5.16812,5.16654,5.16654,11000000.0
2009-12-28 22:02:00,5.16708,5.16839,5.16708,5.16793,17000000.0
2009-12-28 22:03:00,5.16895,5.16895,5.16875,5.16875,23000000.0
2009-12-28 22:04:00,5.16858,5.16858,5.16692,5.16692,15000000.0
2009-12-28 22:05:00,5.16895,5.16895,5.16875,5.16875,14000000.0
2009-12-28 22:06:00,5.16855,5.16876,5.16708,5.16821,15000000.0
2009-12-28 22:07:00,5.16784,5.16846,5.16745,5.16796,9000000.0
2009-12-28 22:08:00,5.16843,5.16867,5.16714,5.16811,18000000.0
2009-12-28 22:09:00,5.16691,5.1683,5.16673,5.16688,11000000.0
2009-12-28 22:10:00,5.16751,5.16766,5.166,5.16602,7000000.0
2009-12-28 22:11:00,5.16697,5.16784,5.16635,5.16784,8000000.0
2009-12-28 22:12:00,5.16762,5.16833,5.16682,5.16764,16000000.0
2009-12-28 22:13:00,5.1677,5.16786,5.16593,5.16593,24000000.0
2009-12-28 22:14:00,5.16732,5.16752,5.1664,5.16727,9000000.0
2009-12-28 22:15:00,5.16644,5.16878,5.16644,5.16745,10000000.0
2009-12-28 22:16:00,5.16712,5.16829,5.16697,5.16714,13000000.0
2009-12-28 22:17:00,5.16615,5.16836,5.16615,5.16753,20000000.0
2009-12-28 22:18:00,5.16774,5.16864,5.16728,5.1679,11000000.0
2009-12-28 22:19:00,5.16821,5.16883,5.16728,5.16783,15000000.0
2009-12-28 22:20:00,5.1678,5.16845,5.16702,5.16845,16000000.0
2009-12-28 22:21:00,5.167,5.16789,5.16676,5.16676,12000000.0
2009-12-28 22:22:00,5.16683,5.16815,5.16683,5.16815,14000000.0
2009-12-28 22:23:00,5.16782,5.1681,5.16733,5.16749,11000000.0
2009-12-28 22:24:00,5.16725,5.16827,5.16693,5.16826,16000000.0
2009-12-28 22:25:00,5.16714,5.16853,5.16712,5.16824,14000000.0
2009-12-28 22:26:00,5.16762,5.16815,5.16691,5.16691,10000000.0
2009-12-28 22:27:00,5.16648,5.16844,5.16648,5.16746,14000000.0
2009-12-28 22:28:00,5.16684,5.16786,5.16679,5.16742,12000000.0
2009-12-28 22:29:00,5.16662,5.1684,5.16662,5.16663,13000000.0
2009-12-28 22:30:00,5.16682,5.16827,5.16682,5.16827,8000000.0
2009-12-28 22:31:00,5.16681,5.16706,5.16674,5.16706,11000000.0
2009-12-28 22:32:00,5.16695,5.16721,5.16689,5.16721,20000000.0
2009-12-28 22:33:00,5.16842,5.16859,5.16834,5.16849,11000000.0
2009-12-28 22:34:00,5.16685,5.16821,5.16659,5.16821,10000000.0
2009-12-28 22:35:00,5.16727,5.16799,5.16676,5.16676,13000000.0
2009-12-28 22:36:00,5.16703,5.16835,5.16689,5.16815,9000000.0
2009-12-28 22:37:00,5.16838,5.16845,5.16705,5.16705,13000000.0
2009-12-28 22:38:00,5.16712,5.16858,5.16683,5.16858,9000000.0
2009-12-28 22:39:00,5.16798,5.16815,5.16659,5.16815,12000000.0
2009-12-28 22:40:00,5.16685,5.16804,5.16642,5.16642,9000000.0
2009-12-28 22:41:00,5.16738,5.16815,5.16722,5.16815,14000000.0
2009-12-28 22:42:00,5.16753,5.16801,5.16702,5.16741,13000000.0
2009-12-28 22:43:00,5.16747,5.16838,5.16678,5.16805,12000000.0
2009-12-28 22:44:00,5.1681,5.1681,5.16666,5.16796,15000000.0
2009-12-28 22:45:00,5.16721,5.16827,5.16721,5.1676,13000000.0
2009-12-28 22:46:00,5.16773,5.16855,5.16653,5.1674,14000000.0
2009-12-28 22:47:00,5.16755,5.16788,5.1666,5.16748,15000000.0
2009-12-28 22:48:00,5.16727,5.16821,5.1667,5.16744,13000000.0
2009-12-28 22:49:00,5.16729,5.16801,5.16689,5.16753,13000000.0
2009-12-28 22:50:00,5.16717,5.16737,5.16701,5.16709,15000000.0
2009-12-28 22:51:00,5.16659,5.1679,5.16659,5.16709,14000000.0
2009-12-28 22:52:00,5.16644,5.16825,5.16644,5.1676,9000000.0
2009-12-28 22:53:00,5.16735,5.1678,5.16665,5.16758,15000000.0
2009-12-28 22:54:00,5.16702,5.16786,5.16702,5.1677,17000000.0
2009-12-28 22:55:00,5.16744,5.16814,5.16744,5.16807,16000000.0
2009-12-28 22:56:00,5.16779,5.16779,5.16711,5.16711,13000000.0
2009-12-28 22:57:00,5.16697,5.1695,5.16697,5.1695,8000000.0
2009-12-28 22:58:00,5.16846,5.1699,5.16798,5.16868,8000000.0
2009-12-28 22:59:00,5.16891,5.17043,5.16891,5.17003,19000000.0
2009-12-28 23:00:00,5.17056,5.17056,5.16816,5.16948,10000000.0
2009-12-28 23:01:00,5.16982,5.16982,5.16794,5.16867,7000000.0
2009-12-28 23:02:00,5.16912,5.16952,5.16823,5.1691,15000000.0
2009-12-28 23:03:00,5.1688,5.16906,5.16802,5.16855,17000000.0
2009-12-28 23:04:00,5.16916,5.16916,5.16732,5.16847,19000000.0
2009-12-28 23:05:00,5.16882,5.16915,5.16773,5.16773,9000000.0
2009-12-28 23:06:00,5.16897,5.16905,5.16753,5.16753,12000000.0
2009-12-28 23:07:00,5.16908,5.16937,5.16792,5.16856,14000000.0
2009-12-28 23:08:00,5.16778,5.16884,5.16743,5.16884,16000000.0
2009-12-28 23:09:00,5.16813,5.16858,5.16757,5.16856,9000000.0
2009-12-28 23:10:00,5.1686,5.16866,5.16699,5.16792,12000000.0
2009-12-28 23:11:00,5.16747,5.16856,5.167,5.16787,14000000.0
2009-12-28 23:12:00,5.16759,5.16863,5.16723,5.16863,7000000.0
2009-12-28 23:13:00,5.16816,5.16869,5.1672,5.16818,14000000.0
2009-12-28 23:14:00,5.16678,5.1689,5.16678,5.16863,19000000.0
2009-12-28 23:15:00,5.16868,5.16919,5.1686,5.16895,13000000.0
2009-12-28 23:16:00,5.16824,5.16878,5.16723,5.16801,15000000.0
2009-12-28 23:17:00,5.1686,5.16887,5.16728,5.16887,11000000.0
2009-12-28 23:18:00,5.16795,5.16929,5.16754,5.16852,12000000.0
2009-12-28 23:19:00,5.16867,5.16888,5.16778,5.1682,14000000.0
2009-12-28 23:20:00,5.16839,5.16916,5.16759,5.16912,19000000.0
2009-12-28 23:21:00,5.1689,5.16902,5.16802,5.16834,7000000.0
2009-12-28 23:22:00,5.16747,5.16891,5.16702,5.16702,15000000.0
2009-12-28 23:23:00,5.16768,5.16906,5.16768,5.16788,11000000.0
2009-12-28 23:24:00,5.16937,5.16939,5.16798,5.16939,14000000.0
2009-12-28 23:25:00,5.16881,5.16964,5.16837,5.16894,11000000.0
2009-12-28 23:26:00,5.16862,5.16913,5.16712,5.16872,14000000.0
2009-12-28 23:27:00,5.16799,5.1695,5.16799,5.16866,11000000.0
2009-12-28 23:28:00,5.16811,5.16937,5.16764,5.16937,12000000.0
2009-12-28 23:29:00,5.16915,5.16981,5.16857,5.16941,16000000.0
2009-12-28 23:30:00,5.16905,5.17043,5.16905,5.1694,20000000.0
2009-12-28 23:31:00,5.17073,5.1708,5.16961,5.17017,11000000.0
2009-12-28 23:32:00,5.17031,5.17102,5.16918,5.1704,16000000.0
2009-12-28 23:33:00,5.16827,5.17052,5.16827,5.17052,12000000.0
2009-12-28 23:34:00,5.16848,5.1687,5.16838,5.16838,13000000.0
2009-12-28 23:35:00,5.16971,5.17018,5.1692,5.16925,9000000.0
2009-12-28 23:36:00,5.16985,5.17045,5.16865,5.17045,9000000.0
2009-12-28 23:37:00,5.17004,5.17045,5.1687,5.17025,14000000.0
2009-12-28 23:38:00,5.17,5.17068,5.16932,5.16932,13000000.0
2009-12-28 23:39:00,5.16988,5.1709,5.16932,5.17011,17000000.0
2009-12-28 23:40:00,5.17024,5.17094,5.16947,5.16947,12000000.0
2009-12-28 23:41:00,5.16968,5.17099,5.16968,5.16998,17000000.0
2009-12-28 23:42:00,5.17142,5.17142,5.16985,5.17044,22000000.0
2009-12-28 23:43:00,5.17064,5.17088,5.16975,5.17004,15000000.0
2009-12-28 23:44:00,5.17004,5.17104,5.16965,5.16965,14000000.0
2009-12-28 23:45:00,5.17082,5.17082,5.16961,5.17069,20000000.0
2009-12-28 23:46:00,5.17123,5.17123,5.17009,5.17105,14000000.0
2009-12-28 23:47:00,5.1705,5.17067,5.16951,5.17041,10000000.0
2009-12-28 23:48:00,5.16961,5.17068,5.16858,5.16858,18000000.0
2009-12-28 23:49:00,5.16955,5.17077,5.1691,5.1691,14000000.0
2009-12-28 23:50:00,5.16985,5.16999,5.16909,5.16981,13000000.0
2009-12-28 23:51:00,5.16998,5.16999,5.16856,5.16856,8000000.0
2009-12-28 23:52:00,5.16951,5.17047,5.16899,5.17023,16000000.0
2009-12-28 23:53:00,5.16848,5.17028,5.16772,5.17008,18000000.0
2009-12-28 23:54:00,5.16911,5.16992,5.16861,5.16951,12000000.0
2009-12-28 23:55:00,5.17019,5.17019,5.16847,5.16984,19000000.0
2009-12-28 23:56:00,5.17059,5.17064,5.17025,5.1704,14000000.0
2009-12-28 23:57:00,5.16871,5.17038,5.16863,5.16863,16000000.0
2009-12-28 23:58:00,5.16923,5.16993,5.16866,5.16959,13000000.0
2009-12-28 23:59:00,5.1691,5.17003,5.1685,5.16945,14000000.0
2009-12-29 00:00:00,5.16923,5.17024,5.16815,5.16815,17000000.0
2009-12-29 00:01:00,5.16948,5.16999,5.169,5.16998,12000000.0
2009-12-29 00:02:00,5.16977,5.16977,5.16891,5.16924,15000000.0
2009-12-29 00:03:00,5.16958,5.16991,5.16862,5.16991,14000000.0
2009-12-29 00:04:00,5.16884,5.16962,5.16827,5.16902,12000000.0
2009-12-29 00:05:00,5.168,5.16913,5.16798,5.16798,12000000.0
2009-12-29 00:06:00,5.16944,5.16968,5.16841,5.16968,12000000.0
2009-12-29 00:07:00,5.16878,5.1697,5.16856,5.1696,11000000.0
2009-12-29 00:08:00,5.16892,5.16947,5.16892,5.16947,15000000.0
2009-12-29 00:09:00,5.16883,5.16987,5.1684,5.16942,12000000.0
2009-12-29 00:10:00,5.17035,5.17035,5.17015,5.17027,19000000.0
2009-12-29 00:11:00,5.17004,5.17004,5.16896,5.16914,8000000.0
2009-12-29 00:12:00,5.16936,5.16993,5.16904,5.16942,9000000.0
2009-12-29 00:13:00,5.16907,5.17042,5.16858,5.16875,13000000.0
2009-12-29 00:14:00,5.16968,5.17072,5.16932,5.16974,14000000.0
2009-12-29 00:15:00,5.16971,5.17036,5.16876,5.16876,12000000.0
2009-12-29 00:16:00,5.16942,5.17029,5.16874,5.1698,12000000.0
2009-12-29 00:17:00,5.17098,5.17105,5.17085,5.17098,10000000.0
2009-12-29 00:18:00,5.17049,5.17049,5.16924,5.16924,19000000.0
2009-12-29 00:19:00,5.17085,5.17105,5.17085,5.17098,12000000.0
2009-12-29 00:20:00,5.16984,5.17119,5.16962,5.17037,11000000.0
2009-12-29 00:21:00,5.16966,5.17148,5.16966,5.17148,14000000.0
2009-12-29 00:22:00,5.1704,5.17143,5.17003,5.1709,13000000.0
2009-12-29 00:23:00,5.17114,5.17114,5.17033,5.1708,13000000.0
2009-12-29 00:24:00,5.1699,5.17144,5.1699,5.17066,9000000.0
2009-12-29 00:25:00,5.17131,5.17131,5.17008,5.17032,13000000.0
2009-12-29 00:26:00,5.16997,5.17179,5.16997,5.17094,14000000.0
2009-12-29 00:27:00,5.17207,5.17207,5.17017,5.17017,15000000.0
2009-12-29 00:28:00,5.1712,5.17138,5.17005,5.17005,7000000.0
2009-12-29 00:29:00,5.17113,5.17146,5.17002,5.17002,17000000.0
2009-12-29 00:30:00,5.17051,5.1712,5.17026,5.17068,9000000.0
2009-12-29 00:31:00,5.17031,5.1718,5.17025,5.17066,13000000.0
2009-12-29 00:32:00,5.17183,5.17183,5.17042,5.1716,8000000.0
2009-12-29 00:33:00,5.17165,5.1725,5.17054,5.17178,19000000.0
2009-12-29 00:34:00,5.17184,5.17216,5.17115,5.17151,15000000.0
2009-12-29 00:35:00,5.17253,5.17253,5.17091,5.17149,12000000.0
2009-12-29 00:36:00,5.17146,5.17201,5.17048,5.17095,15000000.0
2009-12-29 00:37:00,5.17177,5.1719,5.17042,5.17119,15000000.0
2009-12-29 00:38:00,5.17189,5.17189,5.17112,5.17176,18000000.0
2009-12-29 00:39:00,5.1717,5.17185,5.17042,5.17151,20000000.0
2009-12-29 00:40:00,5.17177,5.17178,5.17012,5.17012,10000000.0
2009-12-29 00:41:00,5.17187,5.17187,5.17079,5.17173,9000000.0
2009-12-29 00:42:00,5.17122,5.1719,5.17122,5.1719,16000000.0
2009-12-29 00:43:00,5.17184,5.17206,5.17161,5.17183,16000000.0
2009-12-29 00:44:00,5.17128,5.17175,5.17128,5.17173,10000000.0
2009-12-29 00:45:00,5.17075,5.17186,5.17039,5.17184,16000000.0
2009-12-29 00:46:00,5.17171,5.17171,5.17011,5.17011,12000000.0
2009-12-29 00:47:00,5.17196,5.17196,5.17033,5.17033,8000000.0
2009-12-29 00:48:00,5.17087,5.17173,5.17038,5.17148,16000000.0
2009-12-29 00:49:00,5.17183,5.17196,5.17074,5.17179,11000000.0
2009-12-29 00:50:00,5.17191,5.17191,5.17084,5.17144,9000000.0
2009-12-29 00:51:00,5.17113,5.17113,5.1701,5.1701,9000000.0
2009-12-29 00:52:00,5.17055,5.17173,5.17055,5.17173,18000000.0
2009-12-29 00:53:00,5.17196,5.17209,5.17186,5.17199,12000000.0
2009-12-29 00:54:00,5.17186,5.17208,5.17178,5.17178,12000000.0
2009-12-29 00:55:00,5.17035,5.17035,5.17015,5.17015,11000000.0
2009-12-29 00:56:00,5.17199,5.17199,5.17051,5.17051,14000000.0
2009-12-29 00:57:00,5.17114,5.17114,5.1703,5.1703,15000000.0
2009-12-29 00:58:00,5.16955,5.16955,5.16935,5.16935,9000000.0
2009-12-29 00:59:00,5.17142,5.17241,5.17099,5.17149,17000000.0
2009-12-29 01:00:00,5.17164,5.17255,5.17164,5.1718,12000000.0
2009-12-29 01:01:00,5.17203,5.17219,5.1707,5.17219,15000000.0
2009-12-29 01:02:00,5.17109,5.17154,5.17062,5.17154,10000000.0
2009-12-29 01:03:00,5.17126,5.17169,5.17004,5.17101,13000000.0
2009-12-29 01:04:00,5.17051,5.17204,5.17011,5.17116,13000000.0
2009-12-29 01:05:00,5.17113,5.17168,5.17033,5.17128,13000000.0
2009-12-29 01:06:00,5.17257,5.17257,5.17052,5.17114,12000000.0
2009-12-29 01:07:00,5.17191,5.17191,5.17066,5.17153,13000000.0
2009-12-29 01:08:00,5.17146,5.17183,5.17052,5.17052,15000000.0
2009-12-29 01:09:00,5.17219,5.17241,5.17025,5.17025,17000000.0
2009-12-29 01:10:00,5.17005,5.17165,5.17005,5.17165,10000000.0
2009-12-29 01:11:00,5.17186,5.17186,5.17068,5.17099,11000000.0
2009-12-29 01:12:00,5.17181,5.17181,5.1702,5.1702,10000000.0
2009-12-29 01:13:00,5.1719,5.17195,5.17008,5.17069,11000000.0
2009-12-29 01:14:00,5.17031,5.17097,5.16963,5.17032,13000000.0
2009-12-29 01:15:00,5.171,5.17102,5.17045,5.17071,9000000.0
2009-12-29 01:16:00,5.17152,5.17212,5.17025,5.17099,12000000.0
2009-12-29 01:17:00,5.17225,5.17225,5.1711,5.17172,11000000.0
2009-12-29 01:18:00,5.17222,5.17222,5.17089,5.17094,12000000.0
2009-12-29 01:19:00,5.17142,5.17232,5.17001,5.17157,19000000.0
2009-12-29 01:20:00,5.17118,5.17145,5.17042,5.17095,11000000.0
2009-12-29 01:21:00,5.16958,5.17078,5.16837,5.16901,12000000.0
2009-12-29 01:22:00,5.16988,5.17017,5.16934,5.16989,9000000.0
2009-12-29 01:23:00,5.17098,5.17126,5.16919,5.16985,13000000.0
2009-12-29 01:24:00,5.16999,5.17092,5.16946,5.16976,14000000.0
2009-12-29 01:25:00,5.17066,5.17075,5.16888,5.16908,11000000.0
2009-12-29 01:26:00,5.16814,5.16969,5.16814,5.16967,10000000.0
2009-12-29 01:27:00,5.16883,5.16981,5.1686,5.1691,17000000.0
2009-12-29 01:28:00,5.16913,5.16975,5.16873,5.1693,13000000.0
2009-12-29 01:29:00,5.1694,5.17047,5.16859,5.17037,19000000.0
2009-12-29 01:30:00,5.17044,5.17044,5.16906,5.16951,15000000.0
2009-12-29 01:31:00,5.1688,5.16962,5.16761,5.1696,15000000.0
2009-12-29 01:32:00,5.16916,5.17024,5.16852,5.17024,12000000.0
2009-12-29 01:33:00,5.16936,5.16997,5.16844,5.16844,8000000.0
2009-12-29 01:34:00,5.17036,5.17036,5.16846,5.16846,18000000.0
2009-12-29 01:35:00,5.16837,5.17027,5.16837,5.16947,12000000.0
2009-12-29 01:36:00,5.17009,5.17049,5.16871,5.17008,16000000.0
2009-12-29 01:37:00,5.16954,5.17072,5.16923,5.17072,15000000.0
2009-12-29 01:38:00,5.1696,5.17045,5.16904,5.16904,18000000.0
2009-12-29 01:39:00,5.16967,5.17049,5.16895,5.16895,10000000.0
2009-12-29 01:40:00,5.1707,5.17095,5.17002,5.1701,11000000.0
2009-12-29 01:41:00,5.1689,5.17102,5.1689,5.17102,16000000.0
2009-12-29 01:42:00,5.17128,5.17128,5.16968,5.17063,14000000.0
2009-12-29 01:43:00,5.16947,5.17098,5.16947,5.17064,16000000.0
2009-12-29 01:44:00,5.17061,5.17147,5.16955,5.16955,15000000.0
2009-12-29 01:45:00,5.16971,5.17117,5.16971,5.17107,16000000.0
2009-12-29 01:46:00,5.17004,5.17116,5.16973,5.17077,9000000.0
2009-12-29 01:47:00,5.17128,5.17163,5.16992,5.17091,17000000.0
2009-12-29 01:48:00,5.17066,5.17134,5.17046,5.17116,16000000.0
2009-12-29 01:49:00,5.17142,5.17144,5.17096,5.17103,10000000.0
2009-12-29 01:50:00,5.17037,5.17125,5.16935,5.16935,11000000.0
2009-12-29 01:51:00,5.17175,5.17254,5.17048,5.17048,12000000.0
2009-12-29 01:52:00,5.17136,5.17136,5.16943,5.16968,12000000.0
2009-12-29 01:53:00,5.17067,5.1712,5.1702,5.1702,18000000.0
2009-12-29 01:54:00,5.16979,5.17152,5.16979,5.17152,14000000.0
2009-12-29 01:55:00,5.17019,5.17141,5.16993,5.17075,18000000.0
2009-12-29 01:56:00,5.1709,5.17198,5.17086,5.17135,8000000.0
2009-12-29 01:57:00,5.17223,5.17226,5.17061,5.17139,13000000.0
2009-12-29 01:58:00,5.17187,5.17236,5.17099,5.17236,11000000.0
2009-12-29 01:59:00,5.17093,5.1715,5.17093,5.17117,11000000.0
2009-12-29 02:00:00,5.17086,5.17108,5.17085,5.17093,16000000.0
2009-12-29 02:01:00,5.17061,5.17178,5.17006,5.17049,21000000.0
2009-12-29 02:02:00,5.17197,5.17197,5.17103,5.17122,10000000.0
2009-12-29 02:03:00,5.17197,5.17197,5.17018,5.1714,8000000.0
2009-12-29 02:04:00,5.17149,5.17216,5.17115,5.17216,14000000.0
2009-12-29 02:05:00,5.17135,5.1723,5.17093,5.17124,14000000.0
2009-12-29 02:06:00,5.17253,5.17268,5.17146,5.17215,15000000.0
2009-12-29 02:07:00,5.17161,5.17225,5.17116,5.17149,10000000.0
2009-12-29 02:08:00,5.17332,5.17332,5.17104,5.17221,16000000.0
2009-12-29 02:09:00,5.17109,5.17259,5.17084,5.17212,18000000.0
2009-12-29 02:10:00,5.17186,5.17259,5.17103,5.17243,16000000.0
2009-12-29 02:11:00,5.17079,5.17247,5.17079,5.17146,14000000.0
2009-12-29 02:12:00,5.17071,5.17226,5.17071,5.17172,10000000.0
2009-12-29 02:13:00,5.17094,5.173,5.17094,5.17213,15000000.0
2009-12-29 02:14:00,5.17175,5.17307,5.17122,5.1725,19000000.0
2009-12-29 02:15:00,5.17275,5.17347,5.17167,5.17318,12000000.0
2009-12-29 02:16:00,5.1733,5.17403,5.17276,5.17381,18000000.0
2009-12-29 02:17:00,5.17291,5.17421,5.17231,5.17312,14000000.0
2009-12-29 02:18:00,5.17301,5.17396,5.17235,5.17318,12000000.0
2009-12-29 02:19:00,5.17238,5.17346,5.1716,5.17282,14000000.0
2009-12-29 02:20:00,5.17201,5.17377,5.17194,5.17377,13000000.0
2009-12-29 02:21:00,5.17338,5.17373,5.17172,5.17373,15000000.0
2009-12-29 02:22:00,5.17383,5.1741,5.17181,5.1729,13000000.0
2009-12-29 02:23:00,5.1732,5.17379,5.17223,5.17371,16000000.0
2009-12-29 02:24:00,5.17421,5.1744,5.17277,5.17407,17000000.0
2009-12-29 02:25:00,5.17421,5.17445,5.17334,5.17426,10000000.0
2009-12-29 02:26:00,5.17297,5.17461,5.17297,5.17425,13000000.0
2009-12-29 02:27:00,5.17528,5.17528,5.17345,5.17386,7000000.0
2009-12-29 02:28:00,5.17288,5.17455,5.17283,5.1742,9000000.0
2009-12-29 02:29:00,5.17365,5.17499,5.17293,5.17413,20000000.0
2009-12-29 02:30:00,5.17334,5.17482,5.17313,5.17416,11000000.0
2009-12-29 02:31:00,5.1737,5.17467,5.17328,5.17467,9000000.0
2009-12-29 02:32:00,5.17251,5.1751,5.17251,5.17456,13000000.0
2009-12-29 02:33:00,5.17433,5.17509,5.17341,5.17452,14000000.0
2009-12-29 02:34:00,5.17333,5.1747,5.17333,5.17441,17000000.0
2009-12-29 02:35:00,5.17496,5.17515,5.17348,5.17486,15000000.0
2009-12-29 02:36:00,5.17351,5.17451,5.17319,5.17408,14000000.0
2009-12-29 02:37:00,5.17404,5.1763,5.17404,5.17615,13000000.0
2009-12-29 02:38:00,5.17564,5.17601,5.17479,5.1754,14000000.0
2009-12-29 02:39:00,5.17584,5.17601,5.17415,5.17553,15000000.0
2009-12-29 02:40:00,5.17509,5.17553,5.17436,5.17553,12000000.0
2009-12-29 02:41:00,5.17559,5.17559,5.17358,5.17475,13000000.0
2009-12-29 02:42:00,5.17434,5.17562,5.17423,5.17496,16000000.0
2009-12-29 02:43:00,5.1751,5.17569,5.17406,5.17466,18000000.0
2009-12-29 02:44:00,5.17562,5.17562,5.17396,5.17452,10000000.0
2009-12-29 02:45:00,5.17495,5.17495,5.17394,5.17459,14000000.0
2009-12-29 02:46:00,5.17512,5.17512,5.17259,5.17426,18000000.0
2009-12-29 02:47:00,5.17353,5.17417,5.17276,5.17276,17000000.0
2009-12-29 02:48:00,5.17441,5.17441,5.17334,5.17361,7000000.0
2009-12-29 02:49:00,5.17431,5.17508,5.17272,5.17272,13000000.0
2009-12-29 02:50:00,5.17301,5.1748,5.17301,5.17385,14000000.0
2009-12-29 02:51:00,5.17434,5.17454,5.17331,5.17438,15000000.0
2009-12-29 02:52:00,5.17482,5.17482,5.17327,5.17365,15000000.0
2009-12-29 02:53:00,5.1746,5.17498,5.17409,5.17448,9000000.0
2009-12-29 02:54:00,5.17359,5.17606,5.17359,5.17584,13000000.0
2009-12-29 02:55:00,5.17627,5.1765,5.17483,5.17646,11000000.0
2009-12-29 02:56:00,5.17626,5.17697,5.17515,5.17515,18000000.0
2009-12-29 02:57:00,5.17665,5.17665,5.175,5.175,13000000.0
2009-12-29 02:58:00,5.17592,5.17612,5.17498,5.17498,9000000.0
2009-12-29 02:59:00,5.17636,5.17636,5.17434,5.17636,14000000.0
2009-12-29 03:00:00,5.17419,5.17589,5.17419,5.17589,11000000.0
2009-12-29 03:01:00,5.17491,5.17672,5.17491,5.17672,11000000.0
2009-12-29 03:02:00,5.17608,5.17635,5.17532,5.17597,11000000.0
2009-12-29 03:03:00,5.17567,5.17658,5.17503,5.17553,23000000.0
2009-12-29 03:04:00,5.17422,5.17557,5.17422,5.17557,11000000.0
2009-12-29 03:05:00,5.1748,5.17609,5.17429,5.17566,17000000.0
2009-12-29 03:06:00,5.17638,5.17651,5.17448,5.1752,9000000.0
2009-12-29 03:07:00,5.17572,5.17643,5.17493,5.17574,15000000.0
2009-12-29 03:08:00,5.17575,5.17587,5.17446,5.17504,12000000.0
2009-12-29 03:09:00,5.17432,5.17541,5.17393,5.17447,15000000.0
2009-12-29 03:10:00,5.17551,5.17561,5.17425,5.1755,19000000.0
2009-12-29 03:11:00,5.17421,5.17565,5.17417,5.17481,15000000.0
2009-12-29 03:12:00,5.17389,5.1754,5.17369,5.1737,18000000.0
2009-12-29 03:13:00,5.1751,5.17579,5.17381,5.17516,18000000.0
2009-12-29 03:14:00,5.17493,5.17535,5.17412,5.17535,10000000.0
2009-12-29 03:15:00,5.17365,5.17536,5.17365,5.17482,7000000.0
2009-12-29 03:16:00,5.17386,5.17497,5.17368,5.17391,8000000.0
2009-12-29 03:17:00,5.17413,5.17487,5.17405,5.17405,10000000.0
2009-12-29 03:18:00,5.1737,5.1737,5.17343,5.17344,15000000.0
2009-12-29 03:19:00,5.17433,5.17546,5.1741,5.17541,10000000.0
2009-12-29 03:20:00,5.17574,5.17579,5.17459,5.17534,16000000.0
2009-12-29 03:21:00,5.17564,5.17564,5.17431,5.17555,11000000.0
2009-12-29 03:22:00,5.17375,5.17532,5.17364,5.17532,10000000.0
2009-12-29 03:23:00,5.17498,5.17559,5.17468,5.17499,12000000.0
2009-12-29 03:24:00,5.17507,5.176,5.17463,5.17552,13000000.0
2009-12-29 03:25:00,5.17535,5.17686,5.17489,5.17569,11000000.0
2009-12-29 03:26:00,5.17601,5.17664,5.17455,5.17585,13000000.0
2009-12-29 03:27:00,5.17581,5.17722,5.17557,5.17612,14000000.0
2009-12-29 03:28:00,5.1768,5.17693,5.17569,5.17607,18000000.0
2009-12-29 03:29:00,5.17653,5.17668,5.17539,5.17642,15000000.0
2009-12-29 03:30:00,5.17528,5.17617,5.17528,5.1761,10000000.0
2009-12-29 03:31:00,5.17538,5.17617,5.17467,5.17536,13000000.0
2009-12-29 03:32:00,5.17588,5.17646,5.17447,5.17447,16000000.0
2009-12-29 03:33:00,5.17533,5.17617,5.17461,5.17607,13000000.0
2009-12-29 03:34:00,5.17627,5.1765,5.1747,5.17631,16000000.0
2009-12-29 03:35:00,5.17632,5.17632,5.17512,5.17618,10000000.0
2009-12-29 03:36:00,5.17601,5.17633,5.1749,5.176,11000000.0
2009-12-29 03:37:00,5.17605,5.17627,5.17476,5.17476,13000000.0
2009-12-29 03:38:00,5.17592,5.1761,5.17487,5.17555,13000000.0
2009-12-29 03:39:00,5.17589,5.1763,5.17459,5.17559,13000000.0
2009-12-29 03:40:00,5.17533,5.17572,5.17456,5.17532,12000000.0
2009-12-29 03:41:00,5.17546,5.17626,5.17449,5.17462,16000000.0
2009-12-29 03:42:00,5.17444,5.17618,5.17444,5.17618,21000000.0
2009-12-29 03:43:00,5.17584,5.17624,5.17463,5.17565,18000000.0
2009-12-29 03:44:00,5.17521,5.17612,5.17464,5.17612,15000000.0
2009-12-29 03:45:00,5.1762,5.1762,5.1745,5.17576,9000000.0
2009-12-29 03:46:00,5.17553,5.17576,5.17467,5.17539,8000000.0
2009-12-29 03:47:00,5.17546,5.17576,5.17508,5.17575,11000000.0
2009-12-29 03:48:00,5.17437,5.17535,5.17424,5.17523,9000000.0
2009-12-29 03:49:00,5.17551,5.17551,5.17401,5.17538,16000000.0
2009-12-29 03:50:00,5.17558,5.17558,5.17406,5.17475,19000000.0
2009-12-29 03:51:00,5.17457,5.17513,5.1742,5.1747,9000000.0
2009-12-29 03:52:00,5.17393,5.17558,5.17393,5.17553,19000000.0
2009-12-29 03:53:00,5.1734,5.17512,5.17335,5.17469,10000000.0
2009-12-29 03:54:00,5.1749,5.17555,5.17404,5.17552,17000000.0
2009-12-29 03:55:00,5.17393,5.17572,5.17393,5.17556,16000000.0
2009-12-29 03:56:00,5.17566,5.17566,5.17433,5.17433,7000000.0
2009-12-29 03:57:00,5.17611,5.17622,5.17437,5.17437,11000000.0
2009-12-29 03:58:00,5.1754,5.17579,5.1744,5.17488,12000000.0
2009-12-29 03:59:00,5.17384,5.1754,5.17352,5.17489,17000000.0
2009-12-29 04:00:00,5.17565,5.17582,5.17407,5.17414,12000000.0
2009-12-29 04:01:00,5.17484,5.17545,5.17409,5.17419,16000000.0
2009-12-29 04:02:00,5.17419,5.17572,5.17419,5.17572,14000000.0
2009-12-29 04:03:00,5.17534,5.176,5.17439,5.176,12000000.0
2009-12-29 04:04:00,5.17553,5.17562,5.17437,5.17495,16000000.0
2009-12-29 04:05:00,5.17533,5.17605,5.17446,5.17573,13000000.0
2009-12-29 04:06:00,5.1755,5.17586,5.17393,5.17546,16000000.0
2009-12-29 04:07:00,5.17418,5.17562,5.17331,5.17331,13000000.0
2009-12-29 04:08:00,5.17413,5.17524,5.17353,5.1744,14000000.0
2009-12-29 04:09:00,5.17285,5.17453,5.17285,5.17453,10000000.0
2009-12-29 04:10:00,5.17412,5.17536,5.17387,5.17487,12000000.0
2009-12-29 04:11:00,5.17406,5.17505,5.17362,5.17362,14000000.0
2009-12-29 04:12:00,5.17558,5.17574,5.17344,5.17344,19000000.0
2009-12-29 04:13:00,5.17403,5.17506,5.17367,5.17367,20000000.0
2009-12-29 04:14:00,5.1744,5.17522,5.17409,5.17462,12000000.0
2009-12-29 04:15:00,5.17433,5.17517,5.17391,5.17495,8000000.0
2009-12-29 04:16:00,5.1755,5.1755,5.17456,5.17456,13000000.0
2009-12-29 04:17:00,5.17382,5.17406,5.17379,5.17387,15000000.0
2009-12-29 04:18:00,5.17406,5.17527,5.17406,5.17493,9000000.0
2009-12-29 04:19:00,5.1758,5.17591,5.1743,5.17533,12000000.0
2009-12-29 04:20:00,5.17531,5.17614,5.1749,5.17561,9000000.0
2009-12-29 04:21:00,5.17587,5.17645,5.17503,5.17567,17000000.0
2009-12-29 04:22:00,5.17603,5.17603,5.17489,5.17489,14000000.0
2009-12-29 04:23:00,5.17541,5.17614,5.17501,5.17521,10000000.0
2009-12-29 04:24:00,5.1743,5.17634,5.1743,5.17579,12000000.0
2009-12-29 04:25:00,5.17648,5.17694,5.17545,5.17545,10000000.0
2009-12-29 04:26:00,5.17535,5.17665,5.17535,5.17626,7000000.0
2009-12-29 04:27:00,5.17598,5.17672,5.17566,5.17608,15000000.0
2009-12-29 04:28:00,5.17623,5.17656,5.17537,5.17564,7000000.0
2009-12-29 04:29:00,5.17558,5.17656,5.1748,5.17566,14000000.0
2009-12-29 04:30:00,5.17624,5.17632,5.1749,5.1749,11000000.0
2009-12-29 04:31:00,5.17599,5.17685,5.17478,5.17685,15000000.0
2009-12-29 04:32:00,5.17639,5.17639,5.17483,5.17602,17000000.0
2009-12-29 04:33:00,5.17636,5.17669,5.17517,5.17602,14000000.0
2009-12-29 04:34:00,5.17503,5.17599,5.17456,5.17456,9000000.0
2009-12-29 04:35:00,5.17481,5.17602,5.17469,5.17559,12000000.0
2009-12-29 04:36:00,5.17608,5.1762,5.1748,5.1762,12000000.0
2009-12-29 04:37:00,5.17459,5.17642,5.17459,5.17632,12000000.0
2009-12-29 04:38:00,5.17633,5.17641,5.17477,5.17545,11000000.0
2009-12-29 04:39:00,5.17619,5.17645,5.17493,5.17506,17000000.0
2009-12-29 04:40:00,5.17566,5.17647,5.17542,5.17569,9000000.0
2009-12-29 04:41:00,5.17528,5.17598,5.17496,5.17529,10000000.0
2009-12-29 04:42:00,5.17441,5.17592,5.17441,5.17586,8000000.0
2009-12-29 04:43:00,5.17566,5.17601,5.17487,5.17487,18000000.0
2009-12-29 04:44:00,5.17505,5.17615,5.17474,5.17615,9000000.0
2009-12-29 04:45:00,5.17686,5.17686,5.17485,5.17485,9000000.0
2009-12-29 04:46:00,5.17649,5.17721,5.17572,5.17657,16000000.0
2009-12-29 04:47:00,5.17664,5.17775,5.17617,5.177,12000000.0
2009-12-29 04:48:00,5.17649,5.17739,5.17572,5.17632,10000000.0
2009-12-29 04:49:00,5.17688,5.17769,5.17548,5.17645,16000000.0
2009-12-29 04:50:00,5.17587,5.17809,5.17583,5.17741,16000000.0
2009-12-29 04:51:00,5.17757,5.17787,5.17618,5.17618,20000000.0
2009-12-29 04:52:00,5.17692,5.17783,5.1763,5.17752,13000000.0
2009-12-29 04:53:00,5.17618,5.1772,5.17597,5.17712,11000000.0
2009-12-29 04:54:00,5.17606,5.17708,5.17606,5.17708,11000000.0
2009-12-29 04:55:00,5.17726,5.17726,5.17558,5.17625,12000000.0
2009-12-29 04:56:00,5.17543,5.17764,5.17543,5.177,16000000.0
2009-12-29 04:57:00,5.17539,5.17694,5.17532,5.17687,7000000.0
2009-12-29 04:58:00,5.17698,5.1774,5.17603,5.17648,13000000.0
2009-12-29 04:59:00,5.17729,5.17729,5.17559,5.17721,17000000.0
2009-12-29 05:00:00,5.17576,5.17682,5.17571,5.17674,10000000.0
2009-12-29 05:01:00,5.17573,5.17739,5.17553,5.17739,13000000.0
2009-12-29 05:02:00,5.17696,5.17754,5.17578,5.17754,18000000.0
2009-12-29 05:03:00,5.17713,5.17719,5.17636,5.17648,9000000.0
2009-12-29 05:04:00,5.17716,5.17733,5.17557,5.17651,12000000.0
2009-12-29 05:05:00,5.17744,5.17744,5.17577,5.1766,10000000.0
2009-12-29 05:06:00,5.17566,5.17725,5.17566,5.17654,20000000.0
2009-12-29 05:07:00,5.17582,5.17677,5.17545,5.17548,10000000.0
2009-12-29 05:08:00,5.17672,5.17705,5.17545,5.17645,17000000.0
2009-12-29 05:09:00,5.1763,5.1774,5.1763,5.17683,15000000.0
2009-12-29 05:10:00,5.17811,5.17811,5.17606,5.17716,10000000.0
2009-12-29 05:11:00,5.17642,5.17722,5.17595,5.17698,16000000.0
2009-12-29 05:12:00,5.17671,5.17726,5.17629,5.17661,7000000.0
2009-12-29 05:13:00,5.17675,5.17771,5.17647,5.17647,12000000.0
2009-12-29 05:14:00,5.1766,5.17766,5.17632,5.17752,14000000.0
2009-12-29 05:15:00,5.17743,5.17845,5.1768,5.1768,16000000.0
2009-12-29 05:16:00,5.17708,5.1782,5.17667,5.1782,15000000.0
2009-12-29 05:17:00,5.17887,5.17887,5.17728,5.17788,10000000.0
2009-12-29 05:18:00,5.1784,5.1784,5.17626,5.17626,13000000.0
2009-12-29 05:19:00,5.17751,5.17811,5.17688,5.17811,13000000.0
2009-12-29 05:20:00,5.17801,5.17801,5.17673,5.17724,20000000.0
2009-12-29 05:21:00,5.17668,5.17867,5.17668,5.17858,9000000.0
2009-12-29 05:22:00,5.17737,5.17918,5.17712,5.17837,17000000.0
2009-12-29 05:23:00,5.1772,5.17832,5.1771,5.17777,14000000.0
2009-12-29 05:24:00,5.17688,5.1789,5.17688,5.1789,19000000.0
2009-12-29 05:25:00,5.17853,5.17862,5.17754,5.17852,13000000.0
2009-12-29 05:26:00,5.17816,5.17885,5.17721,5.17813,13000000.0
2009-12-29 05:27:00,5.17784,5.17847,5.17719,5.17844,13000000.0
2009-12-29 05:28:00,5.17693,5.17869,5.17684,5.178,10000000.0
2009-12-29 05:29:00,5.17803,5.1782,5.17733,5.1781,17000000.0
2009-12-29 05:30:00,5.1781,5.17897,5.17731,5.17751,21000000.0
2009-12-29 05:31:00,5.1774,5.17856,5.17723,5.17834,13000000.0
2009-12-29 05:32:00,5.17864,5.179,5.17764,5.17866,16000000.0
2009-12-29 05:33:00,5.17772,5.1787,5.17707,5.17788,13000000.0
2009-12-29 05:34:00,5.17941,5.17941,5.17736,5.17821,13000000.0
2009-12-29 05:35:00,5.17819,5.17898,5.17741,5.17833,14000000.0
2009-12-29 05:36:00,5.17734,5.17892,5.17721,5.17827,18000000.0
2009-12-29 05:37:00,5.17885,5.17885,5.17738,5.17783,12000000.0
2009-12-29 05:38:00,5.17802,5.17841,5.17713,5.17713,13000000.0
2009-12-29 05:39:00,5.17721,5.17834,5.17721,5.17834,21000000.0
2009-12-29 05:40:00,5.1782,5.17858,5.17725,5.17725,14000000.0
2009-12-29 05:41:00,5.17748,5.17842,5.17735,5.17784,13000000.0
2009-12-29 05:42:00,5.17869,5.17879,5.17857,5.17857,8000000.0
2009-12-29 05:43:00,5.17868,5.17892,5.1773,5.17868,13000000.0
2009-12-29 05:44:00,5.17833,5.17888,5.17833,5.17856,13000000.0
2009-12-29 05:45:00,5.17816,5.17875,5.17698,5.17714,24000000.0
2009-12-29 05:46:00,5.1779,5.17823,5.17709,5.17709,14000000.0
2009-12-29 05:47:00,5.17799,5.17822,5.17714,5.17812,11000000.0
2009-12-29 05:48:00,5.17777,5.17799,5.17722,5.17761,18000000.0
2009-12-29 05:49:00,5.17764,5.17815,5.1766,5.17815,10000000.0
2009-12-29 05:50:00,5.17825,5.1783,5.17755,5.17763,10000000.0
2009-12-29 05:51:00,5.17794,5.17794,5.17704,5.17748,11000000.0
2009-12-29 05:52:00,5.17804,5.1781,5.17655,5.17655,19000000.0
2009-12-29 05:53:00,5.17781,5.17841,5.17706,5.17841,15000000.0
2009-12-29 05:54:00,5.17729,5.17815,5.17729,5.1776,7000000.0
2009-12-29 05:55:00,5.17667,5.17846,5.1764,5.17775,12000000.0
2009-12-29 05:56:00,5.17778,5.17794,5.17695,5.17794,16000000.0
2009-12-29 05:57:00,5.17711,5.17782,5.17649,5.17649,11000000.0
2009-12-29 05:58:00,5.17805,5.17839,5.17701,5.17782,22000000.0
2009-12-29 05:59:00,5.17785,5.17812,5.17715,5.17746,9000000.0
2009-12-29 06:00:00,5.17815,5.17815,5.17669,5.17743,17000000.0
2009-12-29 06:01:00,5.17796,5.17802,5.17622,5.17785,18000000.0
2009-12-29 06:02:00,5.17751,5.1779,5.17678,5.1769,18000000.0
2009-12-29 06:03:00,5.17754,5.17764,5.17603,5.17688,16000000.0
2009-12-29 06:04:00,5.17695,5.17744,5.17627,5.17643,8000000.0
2009-12-29 06:05:00,5.17764,5.17764,5.17603,5.17696,10000000.0
2009-12-29 06:06:00,5.177,5.17704,5.17583,5.17675,27000000.0
2009-12-29 06:07:00,5.17664,5.17743,5.1756,5.17563,17000000.0
2009-12-29 06:08:00,5.17597,5.17676,5.17539,5.17615,14000000.0
2009-12-29 06:09:00,5.17703,5.1777,5.17609,5.17663,13000000.0
2009-12-29 06:10:00,5.17638,5.17762,5.17638,5.17732,14000000.0
2009-12-29 06:11:00,5.17749,5.17764,5.17594,5.17683,16000000.0
2009-12-29 06:12:00,5.17612,5.17695,5.1758,5.17653,17000000.0
2009-12-29 06:13:00,5.17732,5.17732,5.17503,5.17683,14000000.0
2009-12-29 06:14:00,5.17678,5.17678,5.17535,5.17579,12000000.0
2009-12-29 06:15:00,5.1763,5.17653,5.17525,5.17643,13000000.0
2009-12-29 06:16:00,5.17474,5.17589,5.17474,5.17562,14000000.0
2009-12-29 06:17:00,5.17505,5.17589,5.17443,5.17589,11000000.0
2009-12-29 06:18:00,5.17433,5.17591,5.17339,5.17591,12000000.0
2009-12-29 06:19:00,5.17448,5.17489,5.17369,5.17476,19000000.0
2009-12-29 06:20:00,5.17508,5.17508,5.17227,5.17423,11000000.0
2009-12-29 06:21:00,5.17312,5.17505,5.17312,5.17399,9000000.0
2009-12-29 06:22:00,5.17393,5.17567,5.17393,5.17454,22000000.0
2009-12-29 06:23:00,5.17429,5.17468,5.17299,5.17307,18000000.0
2009-12-29 06:24:00,5.17434,5.17498,5.17381,5.17498,8000000.0
2009-12-29 06:25:00,5.17338,5.17494,5.17338,5.17409,9000000.0
2009-12-29 06:26:00,5.17512,5.17512,5.17302,5.17409,13000000.0
2009-12-29 06:27:00,5.17525,5.17525,5.1737,5.1737,15000000.0
2009-12-29 06:28:00,5.17386,5.17551,5.17349,5.17498,18000000.0
2009-12-29 06:29:00,5.17388,5.17509,5.17334,5.17413,16000000.0
2009-12-29 06:30:00,5.17318,5.1743,5.17248,5.17248,10000000.0
2009-12-29 06:31:00,5.17355,5.17491,5.1731,5.17487,13000000.0
2009-12-29 06:32:00,5.17423,5.17465,5.17334,5.17465,10000000.0
2009-12-29 06:33:00,5.17455,5.17456,5.17347,5.17386,10000000.0
2009-12-29 06:34:00,5.17431,5.17456,5.17246,5.17451,15000000.0
2009-12-29 06:35:00,5.17372,5.17455,5.17313,5.17372,13000000.0
2009-12-29 06:36:00,5.17432,5.17505,5.17306,5.17306,23000000.0
2009-12-29 06:37:00,5.17455,5.17455,5.17318,5.17318,11000000.0
2009-12-29 06:38:00,5.17386,5.17444,5.17306,5.17401,17000000.0
2009-12-29 06:39:00,5.17493,5.17493,5.17341,5.17399,8000000.0
2009-12-29 06:40:00,5.17433,5.17433,5.17278,5.17278,15000000.0
2009-12-29 06:41:00,5.17396,5.17447,5.17297,5.17447,15000000.0
2009-12-29 06:42:00,5.1738,5.17442,5.17307,5.17442,16000000.0
2009-12-29 06:43:00,5.17422,5.17446,5.17257,5.17309,12000000.0
2009-12-29 06:44:00,5.17352,5.17446,5.17273,5.17446,13000000.0
2009-12-29 06:45:00,5.17432,5.17432,5.17265,5.17349,14000000.0
2009-12-29 06:46:00,5.17407,5.17462,5.17262,5.17364,12000000.0
2009-12-29 06:47:00,5.17402,5.17457,5.17336,5.17453,11000000.0
2009-12-29 06:48:00,5.17368,5.17423,5.17333,5.17361,15000000.0
2009-12-29 06:49:00,5.17457,5.17486,5.17337,5.17361,17000000.0
2009-12-29 06:50:00,5.17451,5.17451,5.1732,5.17358,13000000.0
2009-12-29 06:51:00,5.17458,5.17478,5.17256,5.17256,8000000.0
2009-12-29 06:52:00,5.17268,5.17469,5.17268,5.17401,14000000.0
2009-12-29 06:53:00,5.17399,5.17443,5.17304,5.17304,13000000.0
2009-12-29 06:54:00,5.1738,5.17427,5.17354,5.17388,8000000.0
2009-12-29 06:55:00,5.17382,5.17457,5.17337,5.1739,10000000.0
2009-12-29 06:56:00,5.17408,5.17416,5.1709,5.17294,11000000.0
2009-12-29 06:57:00,5.17233,5.173,5.17115,5.1729,17000000.0
2009-12-29 06:58:00,5.17123,5.17238,5.17103,5.17136,12000000.0
2009-12-29 06:59:00,5.17232,5.17232,5.17072,5.17197,14000000.0
2009-12-29 07:00:00,5.17164,5.17243,5.17068,5.17133,11000000.0
2009-12-29 07:01:00,5.17191,5.17224,5.17142,5.17148,10000000.0
2009-12-29 07:02:00,5.17214,5.17256,5.17115,5.17168,14000000.0
2009-12-29 07:03:00,5.17261,5.17299,5.17158,5.17226,7000000.0
2009-12-29 07:04:00,5.17243,5.1746,5.17153,5.17297,16000000.0
2009-12-29 07:05:00,5.17379,5.17385,5.17133,5.17144,15000000.0
2009-12-29 07:06:00,5.173,5.173,5.17057,5.17198,16000000.0
2009-12-29 07:07:00,5.17207,5.17267,5.17165,5.17165,12000000.0
2009-12-29 07:08:00,5.17365,5.17365,5.17345,5.17365,8000000.0
2009-12-29 07:09:00,5.17207,5.17511,5.17207,5.17351,8000000.0
2009-12-29 07:10:00,5.1735,5.17393,5.17225,5.1731,16000000.0
2009-12-29 07:11:00,5.17217,5.17364,5.17217,5.17364,17000000.0
2009-12-29 07:12:00,5.17276,5.17472,5.17274,5.174,20000000.0
2009-12-29 07:13:00,5.17355,5.17397,5.17281,5.17281,18000000.0
2009-12-29 07:14:00,5.17424,5.17441,5.17325,5.17382,11000000.0
2009-12-29 07:15:00,5.17386,5.175,5.17346,5.17464,18000000.0
2009-12-29 07:16:00,5.17493,5.17493,5.17199,5.17292,18000000.0
2009-12-29 07:17:00,5.17348,5.17355,5.17236,5.17352,12000000.0
2009-12-29 07:18:00,5.17304,5.17341,5.1722,5.17237,18000000.0
2009-12-29 07:19:00,5.17343,5.17343,5.17159,5.17231,14000000.0
2009-12-29 07:20:00,5.17385,5.17386,5.17196,5.17275,18000000.0
2009-12-29 07:21:00,5.17235,5.17317,5.17121,5.17264,13000000.0
2009-12-29 07:22:00,5.17115,5.17276,5.1711,5.17276,14000000.0
2009-12-29 07:23:00,5.17258,5.17279,5.17147,5.17279,15000000.0
2009-12-29 07:24:00,5.17307,5.17307,5.17136,5.17196,16000000.0
2009-12-29 07:25:00,5.17244,5.1728,5.17167,5.17223,15000000.0
2009-12-29 07:26:00,5.17269,5.17301,5.17129,5.17251,13000000.0
2009-12-29 07:27:00,5.17266,5.17269,5.17184,5.17226,12000000.0
2009-12-29 07:28:00,5.17287,5.17287,5.1711,5.17115,22000000.0
2009-12-29 07:29:00,5.17172,5.17262,5.17148,5.1718,16000000.0
2009-12-29 07:30:00,5.17197,5.17237,5.17054,5.17237,14000000.0
2009-12-29 07:31:00,5.17208,5.17208,5.17069,5.17144,13000000.0
2009-12-29 07:32:00,5.17113,5.17192,5.17069,5.17177,9000000.0
2009-12-29 07:33:00,5.17104,5.17223,5.17104,5.17108,7000000.0
2009-12-29 07:34:00,5.1727,5.1727,5.17054,5.17054,18000000.0
2009-12-29 07:35:00,5.17254,5.17254,5.17072,5.17159,9000000.0
2009-12-29 07:36:00,5.17158,5.17207,5.17071,5.17183,13000000.0
2009-12-29 07:37:00,5.17173,5.17186,5.17108,5.17148,11000000.0
2009-12-29 07:38:00,5.17185,5.17273,5.17165,5.1721,11000000.0
2009-12-29 07:39:00,5.17245,5.17294,5.17099,5.17129,19000000.0
2009-12-29 07:40:00,5.17044,5.17239,5.17044,5.17193,11000000.0
2009-12-29 07:41:00,5.17098,5.17245,5.17098,5.17238,7000000.0
2009-12-29 07:42:00,5.17093,5.1725,5.17093,5.17163,13000000.0
2009-12-29 07:43:00,5.17143,5.17242,5.17075,5.17177,14000000.0
2009-12-29 07:44:00,5.17098,5.17325,5.17098,5.17302,10000000.0
2009-12-29 07:45:00,5.17159,5.1726,5.17159,5.17211,8000000.0
2009-12-29 07:46:00,5.1717,5.17253,5.17092,5.17223,13000000.0
2009-12-29 07:47:00,5.17308,5.17308,5.17231,5.17256,15000000.0
2009-12-29 07:48:00,5.17205,5.17254,5.17123,5.17123,13000000.0
2009-12-29 07:49:00,5.17254,5.1728,5.17147,5.17215,10000000.0
2009-12-29 07:50:00,5.17185,5.17271,5.17044,5.17112,17000000.0
2009-12-29 07:51:00,5.1717,5.17279,5.17114,5.1722,16000000.0
2009-12-29 07:52:00,5.1723,5.17296,5.17168,5.17235,13000000.0
2009-12-29 07:53:00,5.17175,5.17262,5.17175,5.17227,10000000.0
2009-12-29 07:54:00,5.17206,5.17239,5.17124,5.17124,11000000.0
2009-12-29 07:55:00,5.17261,5.17312,5.17161,5.17194,12000000.0
2009-12-29 07:56:00,5.17223,5.17294,5.17161,5.17161,13000000.0
2009-12-29 07:57:00,5.17209,5.17261,5.17146,5.17146,8000000.0
2009-12-29 07:58:00,5.17161,5.17301,5.17142,5.17253,14000000.0
2009-12-29 07:59:00,5.17342,5.17342,5.17125,5.17176,15000000.0
2009-12-29 08:00:00,5.1725,5.17281,5.17129,5.17136,10000000.0
2009-12-29 08:01:00,5.17241,5.17303,5.17121,5.17227,13000000.0
2009-12-29 08:02:00,5.17266,5.17267,5.17148,5.17241,14000000.0
2009-12-29 08:03:00,5.17076,5.1729,5.17076,5.17243,12000000.0
2009-12-29 08:04:00,5.17264,5.17264,5.17106,5.17188,16000000.0
2009-12-29 08:05:00,5.17241,5.17256,5.17137,5.17198,14000000.0
2009-12-29 08:06:00,5.17289,5.17303,5.17156,5.17271,19000000.0
2009-12-29 08:07:00,5.17147,5.17263,5.17125,5.17191,19000000.0
2009-12-29 08:08:00,5.17227,5.17233,5.17084,5.17094,11000000.0
2009-12-29 08:09:00,5.17199,5.17221,5.17133,5.17133,10000000.0
2009-12-29 08:10:00,5.1719,5.1724,5.17072,5.17178,16000000.0
2009-12-29 08:11:00,5.17189,5.17252,5.17046,5.17046,9000000.0
2009-12-29 08:12:00,5.17127,5.17164,5.17012,5.17025,10000000.0
2009-12-29 08:13:00,5.17045,5.17181,5.17045,5.1717,11000000.0
2009-12-29 08:14:00,5.17113,5.17158,5.16973,5.17125,12000000.0
2009-12-29 08:15:00,5.17181,5.17187,5.17011,5.17011,15000000.0
2009-12-29 08:16:00,5.17069,5.172,5.1699,5.17102,14000000.0
2009-12-29 08:17:00,5.17061,5.17142,5.17055,5.17118,10000000.0
2009-12-29 08:18:00,5.17006,5.1714,5.17006,5.17068,9000000.0
2009-12-29 08:19:00,5.1706,5.17174,5.17038,5.1709,11000000.0
2009-12-29 08:20:00,5.17082,5.17149,5.16997,5.17149,11000000.0
2009-12-29 08:21:00,5.16982,5.17156,5.16982,5.17052,20000000.0
2009-12-29 08:22:00,5.17142,5.17185,5.1704,5.1704,8000000.0
2009-12-29 08:23:00,5.17169,5.17169,5.17038,5.17098,12000000.0
2009-12-29 08:24:00,5.17159,5.17164,5.17013,5.17143,13000000.0
2009-12-29 08:25:00,5.1706,5.17165,5.17016,5.17119,12000000.0
2009-12-29 08:26:00,5.17205,5.17217,5.17049,5.17217,13000000.0
2009-12-29 08:27:00,5.171,5.17134,5.17019,5.17019,11000000.0
2009-12-29 08:28:00,5.17085,5.17171,5.17029,5.17108,8000000.0
2009-12-29 08:29:00,5.1717,5.1717,5.17035,5.1712,12000000.0
2009-12-29 08:30:00,5.17132,5.172,5.17119,5.17142,11000000.0
2009-12-29 08:31:00,5.17223,5.17223,5.17069,5.17125,10000000.0
2009-12-29 08:32:00,5.17165,5.17165,5.16987,5.16987,13000000.0
2009-12-29 08:33:00,5.17069,5.17149,5.17005,5.17135,11000000.0
2009-12-29 08:34:00,5.16993,5.17132,5.16993,5.17094,17000000.0
2009-12-29 08:35:00,5.17049,5.17107,5.16992,5.17099,11000000.0
2009-12-29 08:36:00,5.17087,5.17124,5.16998,5.16998,10000000.0
2009-12-29 08:37:00,5.16986,5.17164,5.16986,5.17095,9000000.0
2009-12-29 08:38:00,5.17156,5.17156,5.16985,5.17121,18000000.0
2009-12-29 08:39:00,5.17172,5.17172,5.17009,5.17009,8000000.0
2009-12-29 08:40:00,5.17152,5.17152,5.16965,5.16965,7000000.0
2009-12-29 08:41:00,5.17008,5.17126,5.16942,5.17024,16000000.0
2009-12-29 08:42:00,5.17113,5.17113,5.16911,5.16951,14000000.0
2009-12-29 08:43:00,5.16981,5.1702,5.16876,5.16952,12000000.0
2009-12-29 08:44:00,5.1684,5.17021,5.16839,5.16917,9000000.0
2009-12-29 08:45:00,5.16921,5.16966,5.16773,5.16931,18000000.0
2009-12-29 08:46:00,5.16883,5.16883,5.16675,5.16796,14000000.0
2009-12-29 08:47:00,5.16782,5.16812,5.16659,5.16779,18000000.0
2009-12-29 08:48:00,5.16729,5.1686,5.16638,5.16842,12000000.0
2009-12-29 08:49:00,5.16653,5.16816,5.16641,5.16816,14000000.0
2009-12-29 08:50:00,5.1677,5.1682,5.16629,5.16629,16000000.0
2009-12-29 08:51:00,5.16761,5.16814,5.16673,5.16792,21000000.0
2009-12-29 08:52:00,5.16814,5.16849,5.16677,5.16849,20000000.0
2009-12-29 08:53:00,5.16812,5.16812,5.16698,5.16808,7000000.0
2009-12-29 08:54:00,5.16818,5.16854,5.16675,5.16714,17000000.0
2009-12-29 08:55:00,5.16799,5.169,5.16746,5.16875,12000000.0
2009-12-29 08:56:00,5.16934,5.16934,5.16767,5.16903,17000000.0
2009-12-29 08:57:00,5.16923,5.16979,5.16813,5.16823,16000000.0
2009-12-29 08:58:00,5.16935,5.16955,5.16802,5.16809,12000000.0
2009-12-29 08:59:00,5.16929,5.16959,5.16819,5.16944,13000000.0
2009-12-29 09:00:00,5.16969,5.16969,5.16783,5.1694,17000000.0
2009-12-29 09:01:00,5.16771,5.16925,5.16713,5.16902,13000000.0
2009-12-29 09:02:00,5.16915,5.16915,5.16821,5.16915,8000000.0
2009-12-29 09:03:00,5.16956,5.16956,5.16756,5.16756,16000000.0
2009-12-29 09:04:00,5.16887,5.16948,5.16802,5.16948,8000000.0
2009-12-29 09:05:00,5.1693,5.1693,5.1677,5.16772,11000000.0
2009-12-29 09:06:00,5.16671,5.16783,5.16671,5.16754,10000000.0
2009-12-29 09:07:00,5.16705,5.16777,5.16667,5.16679,10000000.0
2009-12-29 09:08:00,5.16823,5.16823,5.16709,5.16797,19000000.0
2009-12-29 09:09:00,5.16649,5.16829,5.16649,5.16829,16000000.0
2009-12-29 09:10:00,5.16778,5.16791,5.16659,5.1674,8000000.0
2009-12-29 09:11:00,5.1679,5.1679,5.16677,5.16698,11000000.0
2009-12-29 09:12:00,5.16817,5.16817,5.16646,5.16646,16000000.0
2009-12-29 09:13:00,5.16757,5.16778,5.16594,5.16747,15000000.0
2009-12-29 09:14:00,5.16693,5.16752,5.1661,5.16693,17000000.0
2009-12-29 09:15:00,5.16598,5.16786,5.16572,5.16711,12000000.0
2009-12-29 09:16:00,5.16617,5.16789,5.16602,5.16716,14000000.0
2009-12-29 09:17:00,5.16725,5.16725,5.16467,5.16573,14000000.0
2009-12-29 09:18:00,5.16556,5.16556,5.1634,5.16407,18000000.0
2009-12-29 09:19:00,5.16469,5.16516,5.16396,5.16511,14000000.0
2009-12-29 09:20:00,5.16477,5.16558,5.16349,5.16478,18000000.0
2009-12-29 09:21:00,5.16511,5.16511,5.16358,5.16431,17000000.0
2009-12-29 09:22:00,5.16461,5.16534,5.16385,5.1644,13000000.0
2009-12-29 09:23:00,5.16594,5.16594,5.16403,5.16502,12000000.0
2009-12-29 09:24:00,5.16511,5.16511,5.16328,5.16423,14000000.0
2009-12-29 09:25:00,5.16309,5.16443,5.16309,5.16443,9000000.0
2009-12-29 09:26:00,5.16409,5.16464,5.16319,5.16444,13000000.0
2009-12-29 09:27:00,5.16361,5.16511,5.16352,5.16367,13000000.0
2009-12-29 09:28:00,5.16476,5.16476,5.1615,5.16178,19000000.0
2009-12-29 09:29:00,5.16198,5.16204,5.15905,5.15905,14000000.0
2009-12-29 09:30:00,5.15971,5.16075,5.15815,5.15956,15000000.0
2009-12-29 09:31:00,5.15996,5.15996,5.157,5.15756,11000000.0
2009-12-29 09:32:00,5.15763,5.15805,5.15559,5.1571,16000000.0
2009-12-29 09:33:00,5.15635,5.15693,5.15569,5.15693,9000000.0
2009-12-29 09:34:00,5.15705,5.15738,5.15574,5.15738,18000000.0
2009-12-29 09:35:00,5.15744,5.15776,5.15593,5.15727,14000000.0
2009-12-29 09:36:00,5.15708,5.15737,5.15503,5.15737,16000000.0
2009-12-29 09:37:00,5.15729,5.15729,5.15534,5.15574,20000000.0
2009-12-29 09:38:00,5.15588,5.15658,5.15503,5.15658,19000000.0
2009-12-29 09:39:00,5.15575,5.15688,5.15526,5.15683,16000000.0
2009-12-29 09:40:00,5.15591,5.15712,5.15502,5.15533,12000000.0
2009-12-29 09:41:00,5.15623,5.15806,5.15623,5.1568,18000000.0
2009-12-29 09:42:00,5.15722,5.15725,5.15569,5.15598,16000000.0
2009-12-29 09:43:00,5.15715,5.15787,5.15586,5.15617,15000000.0
2009-12-29 09:44:00,5.15761,5.15787,5.15566,5.1578,13000000.0
2009-12-29 09:45:00,5.15653,5.15725,5.15537,5.15621,13000000.0
2009-12-29 09:46:00,5.15605,5.1567,5.1549,5.1549,17000000.0
2009-12-29 09:47:00,5.15591,5.15669,5.15462,5.15669,13000000.0
2009-12-29 09:48:00,5.15697,5.15697,5.15518,5.15642,16000000.0
2009-12-29 09:49:00,5.1566,5.15741,5.15566,5.15566,17000000.0
2009-12-29 09:50:00,5.1552,5.15627,5.15395,5.15516,12000000.0
2009-12-29 09:51:00,5.15488,5.1557,5.1542,5.15456,16000000.0
2009-12-29 09:52:00,5.15425,5.15581,5.15365,5.15544,16000000.0
2009-12-29 09:53:00,5.15518,5.15545,5.15402,5.15448,15000000.0
2009-12-29 09:54:00,5.15392,5.15531,5.15389,5.15404,15000000.0
2009-12-29 09:55:00,5.1551,5.15644,5.1551,5.15554,15000000.0
2009-12-29 09:56:00,5.15627,5.15674,5.15461,5.15461,17000000.0
2009-12-29 09:57:00,5.15608,5.15645,5.15466,5.15583,12000000.0
2009-12-29 09:58:00,5.15643,5.15727,5.15539,5.15606,14000000.0
2009-12-29 09:59:00,5.15689,5.15689,5.15583,5.15624,10000000.0
2009-12-29 10:00:00,5.15694,5.15735,5.15593,5.15735,11000000.0
2009-12-29 10:01:00,5.15623,5.15691,5.1556,5.1556,24000000.0
2009-12-29 10:02:00,5.15704,5.15704,5.15527,5.15558,14000000.0
2009-12-29 10:03:00,5.15693,5.15693,5.15507,5.15572,16000000.0
2009-12-29 10:04:00,5.15621,5.15669,5.15514,5.15669,10000000.0
2009-12-29 10:05:00,5.15741,5.15765,5.15589,5.15664,10000000.0
2009-12-29 10:06:00,5.1573,5.15748,5.15611,5.15729,9000000.0
2009-12-29 10:07:00,5.15738,5.15767,5.15658,5.15744,11000000.0
2009-12-29 10:08:00,5.15728,5.15794,5.15646,5.15774,9000000.0
2009-12-29 10:09:00,5.15649,5.15695,5.15569,5.15598,11000000.0
2009-12-29 10:10:00,5.15472,5.15707,5.15457,5.15624,15000000.0
2009-12-29 10:11:00,5.15637,5.15737,5.15567,5.15737,16000000.0
2009-12-29 10:12:00,5.15698,5.15759,5.15564,5.15564,19000000.0
2009-12-29 10:13:00,5.15787,5.15798,5.15638,5.15648,9000000.0
2009-12-29 10:14:00,5.15543,5.15679,5.15532,5.15679,11000000.0
2009-12-29 10:15:00,5.15623,5.15624,5.15475,5.15624,8000000.0
2009-12-29 10:16:00,5.1559,5.1561,5.1545,5.15533,17000000.0
2009-12-29 10:17:00,5.15455,5.15727,5.15455,5.15701,16000000.0
2009-12-29 10:18:00,5.15712,5.15712,5.15487,5.15596,16000000.0
2009-12-29 10:19:00,5.15427,5.15551,5.15405,5.15516,17000000.0
2009-12-29 10:20:00,5.15353,5.15572,5.15336,5.15363,16000000.0
2009-12-29 10:21:00,5.15326,5.15547,5.15319,5.15524,7000000.0
2009-12-29 10:22:00,5.15425,5.15471,5.15298,5.15298,10000000.0
2009-12-29 10:23:00,5.15291,5.15373,5.15185,5.15185,14000000.0
2009-12-29 10:24:00,5.15235,5.15436,5.15176,5.1543,13000000.0
2009-12-29 10:25:00,5.1535,5.15363,5.15222,5.15306,12000000.0
2009-12-29 10:26:00,5.15365,5.15365,5.15191,5.15191,11000000.0
2009-12-29 10:27:00,5.15154,5.15288,5.15095,5.15117,13000000.0
2009-12-29 10:28:00,5.15217,5.15229,5.14913,5.14953,13000000.0
2009-12-29 10:29:00,5.15028,5.15089,5.1493,5.15035,11000000.0
2009-12-29 10:30:00,5.15093,5.15093,5.1489,5.15064,9000000.0
2009-12-29 10:31:00,5.14901,5.15038,5.14837,5.15015,16000000.0
2009-12-29 10:32:00,5.14831,5.15103,5.14831,5.14914,9000000.0
2009-12-29 10:33:00,5.15035,5.15088,5.1486,5.14994,12000000.0
2009-12-29 10:34:00,5.15052,5.15087,5.14929,5.15087,11000000.0
2009-12-29 10:35:00,5.15051,5.15051,5.14852,5.14948,17000000.0
2009-12-29 10:36:00,5.14829,5.15049,5.1482,5.15049,10000000.0
2009-12-29 10:37:00,5.15023,5.15164,5.14883,5.15164,15000000.0
2009-12-29 10:38:00,5.15201,5.15211,5.15061,5.15202,17000000.0
2009-12-29 10:39:00,5.15162,5.15243,5.15079,5.15243,13000000.0
2009-12-29 10:40:00,5.15265,5.15265,5.15141,5.15164,10000000.0
2009-12-29 10:41:00,5.15293,5.15313,5.15106,5.15301,15000000.0
2009-12-29 10:42:00,5.15303,5.1534,5.15134,5.15222,12000000.0
2009-12-29 10:43:00,5.15297,5.15317,5.15094,5.15317,13000000.0
2009-12-29 10:44:00,5.15241,5.15274,5.15131,5.15131,12000000.0
2009-12-29 10:45:00,5.15117,5.15221,5.15035,5.1505,13000000.0
2009-12-29 10:46:00,5.14914,5.15045,5.14866,5.15045,13000000.0
2009-12-29 10:47:00,5.14992,5.15042,5.14894,5.14896,7000000.0
2009-12-29 10:48:00,5.14988,5.15103,5.14917,5.15045,12000000.0
2009-12-29 10:49:00,5.15042,5.15045,5.14913,5.14958,10000000.0
2009-12-29 10:50:00,5.15162,5.15162,5.1498,5.1498,14000000.0
2009-12-29 10:51:00,5.15164,5.15164,5.14931,5.14988,11000000.0
2009-12-29 10:52:00,5.15037,5.15045,5.14922,5.15045,20000000.0
2009-12-29 10:53:00,5.14935,5.15051,5.14935,5.14938,9000000.0
2009-12-29 10:54:00,5.15028,5.15062,5.14909,5.15002,18000000.0
2009-12-29 10:55:00,5.15045,5.15133,5.14956,5.15133,10000000.0
2009-12-29 10:56:00,5.15073,5.15073,5.14963,5.14982,11000000.0
2009-12-29 10:57:00,5.15018,5.1507,5.14924,5.14985,8000000.0
2009-12-29 10:58:00,5.15085,5.15085,5.14934,5.15082,10000000.0
2009-12-29 10:59:00,5.15031,5.15045,5.14923,5.15012,10000000.0
2009-12-29 11:00:00,5.15,5.15012,5.1488,5.15004,15000000.0
2009-12-29 11:01:00,5.15023,5.15026,5.14904,5.15026,12000000.0
2009-12-29 11:02:00,5.1497,5.15099,5.14921,5.14921,8000000.0
2009-12-29 11:03:00,5.15102,5.15103,5.14958,5.1509,11000000.0
2009-12-29 11:04:00,5.15082,5.15219,5.15021,5.15205,15000000.0
2009-12-29 11:05:00,5.15188,5.15275,5.15047,5.1523,17000000.0
2009-12-29 11:06:00,5.1524,5.15254,5.15021,5.15021,12000000.0
2009-12-29 11:07:00,5.15145,5.1519,5.15023,5.15184,11000000.0
2009-12-29 11:08:00,5.15156,5.15317,5.15114,5.15179,22000000.0
2009-12-29 11:09:00,5.1533,5.15381,5.15231,5.15381,9000000.0
2009-12-29 11:10:00,5.1531,5.15379,5.15206,5.15364,16000000.0
2009-12-29 11:11:00,5.15357,5.15384,5.15286,5.15384,7000000.0
2009-12-29 11:12:00,5.15363,5.15376,5.15213,5.15301,15000000.0
2009-12-29 11:13:00,5.15269,5.15343,5.15219,5.1526,11000000.0
2009-12-29 11:14:00,5.15313,5.15313,5.15108,5.15108,18000000.0
2009-12-29 11:15:00,5.15228,5.15279,5.15115,5.15279,11000000.0
2009-12-29 11:16:00,5.15268,5.15283,5.15137,5.1522,13000000.0
2009-12-29 11:17:00,5.15259,5.15341,5.15179,5.15179,13000000.0
2009-12-29 11:18:00,5.15353,5.15353,5.15159,5.15255,9000000.0
2009-12-29 11:19:00,5.15259,5.15286,5.15164,5.15218,17000000.0
2009-12-29 11:20:00,5.15245,5.15305,5.15144,5.15216,14000000.0
2009-12-29 11:21:00,5.15284,5.15333,5.15181,5.15218,14000000.0
2009-12-29 11:22:00,5.15277,5.15312,5.15155,5.15271,22000000.0
2009-12-29 11:23:00,5.15212,5.15214,5.15114,5.15114,8000000.0
2009-12-29 11:24:00,5.15238,5.1535,5.15134,5.15285,18000000.0
2009-12-29 11:25:00,5.15273,5.15366,5.15227,5.15354,9000000.0
2009-12-29 11:26:00,5.15385,5.15402,5.15254,5.15294,15000000.0
2009-12-29 11:27:00,5.15344,5.15402,5.15263,5.15263,10000000.0
2009-12-29 11:28:00,5.1535,5.15372,5.15197,5.15228,13000000.0
2009-12-29 11:29:00,5.1522,5.15289,5.15198,5.15289,17000000.0
2009-12-29 11:30:00,5.15328,5.15402,5.15174,5.15311,13000000.0
2009-12-29 11:31:00,5.15413,5.15505,5.15321,5.15505,12000000.0
2009-12-29 11:32:00,5.15384,5.15573,5.15379,5.155,20000000.0
2009-12-29 11:33:00,5.15437,5.15448,5.15246,5.15287,16000000.0
2009-12-29 11:34:00,5.15242,5.15372,5.15233,5.15343,13000000.0
2009-12-29 11:35:00,5.15328,5.15328,5.1519,5.1519,14000000.0
2009-12-29 11:36:00,5.15341,5.15341,5.15176,5.15285,11000000.0
2009-12-29 11:37:00,5.15279,5.153,5.15124,5.15226,16000000.0
2009-12-29 11:38:00,5.15056,5.1522,5.15052,5.15109,8000000.0
2009-12-29 11:39:00,5.1504,5.15229,5.1504,5.15228,11000000.0
2009-12-29 11:40:00,5.15231,5.15241,5.15083,5.15205,12000000.0
2009-12-29 11:41:00,5.15207,5.15288,5.15148,5.15288,10000000.0
2009-12-29 11:42:00,5.15157,5.15363,5.15157,5.15296,10000000.0
2009-12-29 11:43:00,5.15298,5.15317,5.15198,5.15315,17000000.0
2009-12-29 11:44:00,5.15277,5.15357,5.15212,5.15357,15000000.0
2009-12-29 11:45:00,5.15199,5.15305,5.1518,5.15293,16000000.0
2009-12-29 11:46:00,5.15274,5.15322,5.15214,5.15296,7000000.0
2009-12-29 11:47:00,5.15265,5.153,5.15061,5.15147,16000000.0
2009-12-29 11:48:00,5.15178,5.15178,5.15037,5.15125,13000000.0
2009-12-29 11:49:00,5.15138,5.1516,5.15034,5.1516,10000000.0
2009-12-29 11:50:00,5.15175,5.15232,5.15079,5.15227,12000000.0
2009-12-29 11:51:00,5.15233,5.15233,5.15116,5.15231,14000000.0
2009-12-29 11:52:00,5.15246,5.15246,5.14991,5.15165,18000000.0
2009-12-29 11:53:00,5.15084,5.15118,5.14932,5.14932,16000000.0
2009-12-29 11:54:00,5.14992,5.15066,5.14965,5.15032,8000000.0
2009-12-29 11:55:00,5.15049,5.15104,5.15019,5.15101,8000000.0
2009-12-29 11:56:00,5.15051,5.15212,5.1504,5.15212,8000000.0
2009-12-29 11:57:00,5.15129,5.15178,5.15051,5.15164,11000000.0
2009-12-29 11:58:00,5.15197,5.15283,5.15134,5.15283,14000000.0
2009-12-29 11:59:00,5.15203,5.15251,5.15116,5.15203,11000000.0
2009-12-29 12:00:00,5.15121,5.1528,5.15121,5.15262,15000000.0
2009-12-29 12:01:00,5.15268,5.15311,5.15136,5.15136,13000000.0
2009-12-29 12:02:00,5.15123,5.1527,5.15097,5.15232,15000000.0
2009-12-29 12:03:00,5.15199,5.15298,5.15109,5.15243,11000000.0
2009-12-29 12:04:00,5.15285,5.15289,5.15073,5.15241,9000000.0
2009-12-29 12:05:00,5.15205,5.15261,5.15106,5.15106,9000000.0
2009-12-29 12:06:00,5.15205,5.15228,5.15097,5.15197,15000000.0
2009-12-29 12:07:00,5.15221,5.15221,5.15074,5.15142,11000000.0
2009-12-29 12:08:00,5.15189,5.15189,5.15026,5.15026,8000000.0
2009-12-29 12:09:00,5.15094,5.15225,5.15011,5.15011,18000000.0
2009-12-29 12:10:00,5.15148,5.15215,5.15033,5.15143,14000000.0
2009-12-29 12:11:00,5.15084,5.15135,5.15027,5.15027,9000000.0
2009-12-29 12:12:00,5.15019,5.15206,5.15019,5.15166,18000000.0
2009-12-29 12:13:00,5.15188,5.15188,5.15043,5.15092,12000000.0
2009-12-29 12:14:00,5.15205,5.15247,5.15141,5.15232,10000000.0
2009-12-29 12:15:00,5.15175,5.15227,5.15138,5.15223,8000000.0
2009-12-29 12:16:00,5.15171,5.15287,5.15084,5.15271,14000000.0
2009-12-29 12:17:00,5.15284,5.1531,5.15153,5.15286,13000000.0
2009-12-29 12:18:00,5.15297,5.15297,5.15108,5.15108,10000000.0
2009-12-29 12:19:00,5.15224,5.15224,5.1507,5.1507,11000000.0
2009-12-29 12:20:00,5.15161,5.15199,5.15078,5.15078,8000000.0
2009-12-29 12:21:00,5.15195,5.15282,5.15131,5.15259,20000000.0
2009-12-29 12:22:00,5.1509,5.15276,5.1509,5.15187,14000000.0
2009-12-29 12:23:00,5.1517,5.15228,5.15129,5.15225,11000000.0
2009-12-29 12:24:00,5.15244,5.15282,5.15155,5.15197,17000000.0
2009-12-29 12:25:00,5.15111,5.15254,5.15105,5.15228,12000000.0
2009-12-29 12:26:00,5.1514,5.15246,5.15081,5.15246,7000000.0
2009-12-29 12:27:00,5.15163,5.15199,5.1507,5.15146,7000000.0
2009-12-29 12:28:00,5.15143,5.1521,5.15043,5.15202,19000000.0
2009-12-29 12:29:00,5.1527,5.15521,5.15237,5.1531,12000000.0
2009-12-29 12:30:00,5.15461,5.15633,5.15419,5.15512,10000000.0
2009-12-29 12:31:00,5.15501,5.15673,5.15456,5.15655,12000000.0
2009-12-29 12:32:00,5.15668,5.15668,5.15485,5.15485,12000000.0
2009-12-29 12:33:00,5.15565,5.15702,5.15558,5.15559,15000000.0
2009-12-29 12:34:00,5.15688,5.15739,5.15581,5.15657,12000000.0
2009-12-29 12:35:00,5.15751,5.15763,5.15562,5.15614,12000000.0
2009-12-29 12:36:00,5.15668,5.15721,5.15491,5.15662,15000000.0
2009-12-29 12:37:00,5.15593,5.15629,5.15478,5.15612,8000000.0
2009-12-29 12:38:00,5.1556,5.1556,5.15403,5.15493,15000000.0
2009-12-29 12:39:00,5.1546,5.15541,5.15366,5.15541,14000000.0
2009-12-29 12:40:00,5.15537,5.15537,5.1533,5.15528,18000000.0
2009-12-29 12:41:00,5.15572,5.15581,5.15373,5.1544,11000000.0
2009-12-29 12:42:00,5.15511,5.15535,5.15348,5.15348,17000000.0
2009-12-29 12:43:00,5.15317,5.15529,5.153,5.15529,11000000.0
2009-12-29 12:44:00,5.15503,5.15585,5.15391,5.15571,13000000.0
2009-12-29 12:45:00,5.15522,5.15532,5.1543,5.15507,10000000.0
2009-12-29 12:46:00,5.15544,5.15573,5.15382,5.15536,20000000.0
2009-12-29 12:47:00,5.15546,5.15642,5.15481,5.15599,10000000.0
2009-12-29 12:48:00,5.15515,5.15628,5.15466,5.15471,10000000.0
2009-12-29 12:49:00,5.15574,5.15643,5.15524,5.15609,15000000.0
2009-12-29 12:50:00,5.15573,5.1563,5.1548,5.15629,14000000.0
2009-12-29 12:51:00,5.15555,5.15598,5.1546,5.155,14000000.0
2009-12-29 12:52:00,5.1558,5.15604,5.15397,5.15397,9000000.0
2009-12-29 12:53:00,5.15471,5.15577,5.15443,5.15475,9000000.0
2009-12-29 12:54:00,5.15601,5.15653,5.15413,5.15625,20000000.0
2009-12-29 12:55:00,5.15579,5.15664,5.15504,5.15633,12000000.0
2009-12-29 12:56:00,5.15612,5.15648,5.15537,5.15593,7000000.0
2009-12-29 12:57:00,5.15627,5.15657,5.15444,5.15653,13000000.0
2009-12-29 12:58:00,5.1557,5.15689,5.15489,5.15631,16000000.0
2009-12-29 12:59:00,5.15584,5.15632,5.1549,5.15626,14000000.0
2009-12-29 13:00:00,5.15586,5.15607,5.15465,5.15551,12000000.0
2009-12-29 13:01:00,5.15623,5.15623,5.15466,5.15576,17000000.0
2009-12-29 13:02:00,5.15619,5.15619,5.15526,5.15557,10000000.0
2009-12-29 13:03:00,5.15603,5.1568,5.15511,5.15598,22000000.0
2009-12-29 13:04:00,5.15755,5.15769,5.15634,5.15769,20000000.0
2009-12-29 13:05:00,5.15596,5.15735,5.15596,5.15641,14000000.0
2009-12-29 13:06:00,5.15655,5.15786,5.15564,5.15786,17000000.0
2009-12-29 13:07:00,5.15711,5.15711,5.15598,5.15657,22000000.0
2009-12-29 13:08:00,5.15596,5.15764,5.15596,5.15731,12000000.0
2009-12-29 13:09:00,5.15598,5.15687,5.15561,5.1565,12000000.0
2009-12-29 13:10:00,5.1562,5.15725,5.15596,5.15616,20000000.0
2009-12-29 13:11:00,5.15768,5.15789,5.15559,5.15666,12000000.0
2009-12-29 13:12:00,5.15552,5.15736,5.1555,5.15614,16000000.0
2009-12-29 13:13:00,5.1571,5.15749,5.15639,5.15722,14000000.0
2009-12-29 13:14:00,5.15733,5.15788,5.15605,5.15788,17000000.0
2009-12-29 13:15:00,5.15705,5.15754,5.15637,5.15637,7000000.0
2009-12-29 13:16:00,5.15651,5.15724,5.15606,5.15705,9000000.0
2009-12-29 13:17:00,5.15549,5.15695,5.15489,5.15568,15000000.0
2009-12-29 13:18:00,5.15593,5.15593,5.15446,5.15451,17000000.0
2009-12-29 13:19:00,5.15511,5.15606,5.15452,5.1552,15000000.0
2009-12-29 13:20:00,5.15633,5.15671,5.15507,5.15671,12000000.0
2009-12-29 13:21:00,5.15642,5.15642,5.15468,5.15512,24000000.0
2009-12-29 13:22:00,5.15594,5.1566,5.15504,5.1556,12000000.0
2009-12-29 13:23:00,5.15551,5.15601,5.1547,5.15542,12000000.0
2009-12-29 13:24:00,5.15619,5.15619,5.15435,5.15596,18000000.0
2009-12-29 13:25:00,5.15577,5.15669,5.1543,5.15632,12000000.0
2009-12-29 13:26:00,5.1555,5.15644,5.15495,5.15565,12000000.0
2009-12-29 13:27:00,5.15668,5.15668,5.15478,5.15549,9000000.0
2009-12-29 13:28:00,5.15483,5.15511,5.15348,5.15404,15000000.0
2009-12-29 13:29:00,5.1542,5.15465,5.15346,5.15402,14000000.0
2009-12-29 13:30:00,5.15481,5.15481,5.1538,5.15414,11000000.0
2009-12-29 13:31:00,5.15282,5.15489,5.15282,5.15317,11000000.0
2009-12-29 13:32:00,5.15379,5.1548,5.15314,5.1548,8000000.0
2009-12-29 13:33:00,5.15456,5.15478,5.153,5.15425,14000000.0
2009-12-29 13:34:00,5.1536,5.15434,5.15321,5.15434,11000000.0
2009-12-29 13:35:00,5.15428,5.15432,5.15287,5.15371,16000000.0
2009-12-29 13:36:00,5.15394,5.15441,5.15312,5.15437,8000000.0
2009-12-29 13:37:00,5.15475,5.15475,5.1521,5.15286,17000000.0
2009-12-29 13:38:00,5.1526,5.15342,5.15068,5.15198,14000000.0
2009-12-29 13:39:00,5.15132,5.15169,5.15017,5.15086,10000000.0
2009-12-29 13:40:00,5.15093,5.15164,5.1498,5.15164,8000000.0
2009-12-29 13:41:00,5.15172,5.15176,5.15013,5.15053,11000000.0
2009-12-29 13:42:00,5.14953,5.15119,5.14899,5.15012,14000000.0
2009-12-29 13:43:00,5.15068,5.15068,5.14921,5.15,11000000.0
2009-12-29 13:44:00,5.14964,5.15019,5.14869,5.14942,11000000.0
2009-12-29 13:45:00,5.14968,5.15042,5.1479,5.14954,14000000.0
2009-12-29 13:46:00,5.14886,5.14928,5.14702,5.14848,11000000.0
2009-12-29 13:47:00,5.14882,5.14939,5.14721,5.14721,13000000.0
2009-12-29 13:48:00,5.14799,5.14904,5.14743,5.1475,14000000.0
2009-12-29 13:49:00,5.14887,5.14887,5.14695,5.14796,12000000.0
2009-12-29 13:50:00,5.148,5.14854,5.14654,5.14654,16000000.0
2009-12-29 13:51:00,5.14794,5.14801,5.14667,5.14801,14000000.0
2009-12-29 13:52:00,5.14781,5.14814,5.14677,5.14677,10000000.0
2009-12-29 13:53:00,5.14803,5.14803,5.14632,5.14657,10000000.0
2009-12-29 13:54:00,5.14611,5.1463,5.14468,5.14562,8000000.0
2009-12-29 13:55:00,5.14587,5.14587,5.1438,5.14459,13000000.0
2009-12-29 13:56:00,5.14618,5.14712,5.14475,5.14712,17000000.0
2009-12-29 13:57:00,5.14666,5.14728,5.14552,5.14552,13000000.0
2009-12-29 13:58:00,5.1454,5.1465,5.1454,5.14615,7000000.0
2009-12-29 13:59:00,5.14636,5.1464,5.14527,5.14619,9000000.0
2009-12-29 14:00:00,5.14691,5.14732,5.14587,5.14686,7000000.0
2009-12-29 14:01:00,5.14711,5.14777,5.14661,5.14771,11000000.0
2009-12-29 14:02:00,5.14702,5.14852,5.14691,5.14757,19000000.0
2009-12-29 14:03:00,5.14792,5.14837,5.14712,5.14771,13000000.0
2009-12-29 14:04:00,5.14724,5.14827,5.14683,5.14776,22000000.0
2009-12-29 14:05:00,5.14794,5.14841,5.14678,5.14718,17000000.0
2009-12-29 14:06:00,5.14836,5.14847,5.14714,5.14814,11000000.0
2009-12-29 14:07:00,5.14758,5.14834,5.14701,5.14701,9000000.0
2009-12-29 14:08:00,5.14893,5.14893,5.14744,5.14853,11000000.0
2009-12-29 14:09:00,5.14725,5.14931,5.14725,5.14868,12000000.0
2009-12-29 14:10:00,5.14752,5.14892,5.14752,5.14886,13000000.0
2009-12-29 14:11:00,5.14882,5.14882,5.14747,5.14854,14000000.0
2009-12-29 14:12:00,5.14821,5.14885,5.14768,5.14875,11000000.0
2009-12-29 14:13:00,5.14721,5.14768,5.14632,5.14768,11000000.0
2009-12-29 14:14:00,5.1468,5.14717,5.14592,5.14592,7000000.0
2009-12-29 14:15:00,5.14618,5.14651,5.14504,5.14541,14000000.0
2009-12-29 14:16:00,5.14484,5.14592,5.14407,5.14515,13000000.0
2009-12-29 14:17:00,5.14393,5.14578,5.14388,5.14561,22000000.0
2009-12-29 14:18:00,5.14535,5.14587,5.14447,5.14551,15000000.0
2009-12-29 14:19:00,5.14582,5.14596,5.14437,5.14437,12000000.0
2009-12-29 14:20:00,5.14526,5.14578,5.14472,5.14541,7000000.0
2009-12-29 14:21:00,5.14579,5.14602,5.14409,5.14409,13000000.0
2009-12-29 14:22:00,5.14471,5.14581,5.1445,5.14482,8000000.0
2009-12-29 14:23:00,5.14575,5.14583,5.14401,5.14442,11000000.0
2009-12-29 14:24:00,5.14514,5.14555,5.14318,5.14439,13000000.0
2009-12-29 14:25:00,5.14508,5.14547,5.14373,5.14528,15000000.0
2009-12-29 14:26:00,5.14535,5.14595,5.14439,5.14595,8000000.0
2009-12-29 14:27:00,5.14595,5.14634,5.14429,5.14429,10000000.0
2009-12-29 14:28:00,5.1455,5.14576,5.14449,5.14483,11000000.0
2009-12-29 14:29:00,5.14504,5.14588,5.14414,5.1442,21000000.0
2009-12-29 14:30:00,5.14429,5.14637,5.14429,5.14637,11000000.0
2009-12-29 14:31:00,5.14531,5.14598,5.14457,5.14595,17000000.0
2009-12-29 14:32:00,5.14633,5.14678,5.14466,5.14556,15000000.0
2009-12-29 14:33:00,5.14585,5.14595,5.14443,5.14499,8000000.0
2009-12-29 14:34:00,5.14588,5.14613,5.14492,5.1459,9000000.0
2009-12-29 14:35:00,5.14534,5.14697,5.14534,5.14646,11000000.0
2009-12-29 14:36:00,5.14618,5.14715,5.1457,5.1457,15000000.0
2009-12-29 14:37:00,5.14725,5.14732,5.14572,5.14593,8000000.0
2009-12-29 14:38:00,5.14635,5.14669,5.14533,5.14533,10000000.0
2009-12-29 14:39:00,5.1453,5.14651,5.14466,5.1455,19000000.0
2009-12-29 14:40:00,5.14582,5.1466,5.14489,5.14588,15000000.0
2009-12-29 14:41:00,5.14632,5.14632,5.14481,5.14596,15000000.0
2009-12-29 14:42:00,5.14529,5.14608,5.1446,5.14519,17000000.0
2009-12-29 14:43:00,5.14474,5.14574,5.14421,5.14574,15000000.0
2009-12-29 14:44:00,5.14602,5.14602,5.14446,5.14524,15000000.0
2009-12-29 14:45:00,5.14593,5.14602,5.14502,5.14567,9000000.0
2009-12-29 14:46:00,5.1452,5.14557,5.14396,5.14396,11000000.0
2009-12-29 14:47:00,5.14572,5.14588,5.14417,5.14419,12000000.0
2009-12-29 14:48:00,5.14589,5.14631,5.14456,5.14631,12000000.0
2009-12-29 14:49:00,5.14441,5.14589,5.14441,5.14468,12000000.0
2009-12-29 14:50:00,5.14419,5.14606,5.14419,5.145,15000000.0
2009-12-29 14:51:00,5.14587,5.14587,5.14415,5.14415,10000000.0
2009-12-29 14:52:00,5.14409,5.14547,5.14347,5.14347,13000000.0
2009-12-29 14:53:00,5.14337,5.14461,5.14269,5.14366,13000000.0
2009-12-29 14:54:00,5.14231,5.14336,5.14137,5.14195,9000000.0
2009-12-29 14:55:00,5.14141,5.14202,5.14057,5.14202,16000000.0
2009-12-29 14:56:00,5.14198,5.14241,5.14037,5.14113,15000000.0
2009-12-29 14:57:00,5.14173,5.14292,5.14113,5.14192,15000000.0
2009-12-29 14:58:00,5.14204,5.14252,5.1411,5.14209,11000000.0
2009-12-29 14:59:00,5.14258,5.1437,5.14181,5.1437,14000000.0
2009-12-29 15:00:00,5.14432,5.14432,5.14305,5.14314,18000000.0
2009-12-29 15:01:00,5.14442,5.14493,5.14293,5.14493,12000000.0
2009-12-29 15:02:00,5.14277,5.14426,5.14277,5.14415,7000000.0
2009-12-29 15:03:00,5.14457,5.14459,5.14292,5.14339,18000000.0
2009-12-29 15:04:00,5.14288,5.14481,5.14258,5.14382,21000000.0
2009-12-29 15:05:00,5.14286,5.14422,5.14282,5.14364,13000000.0
2009-12-29 15:06:00,5.14326,5.14445,5.14292,5.14292,14000000.0
2009-12-29 15:07:00,5.14542,5.14772,5.14517,5.14769,22000000.0
2009-12-29 15:08:00,5.14841,5.14863,5.14655,5.14833,10000000.0
2009-12-29 15:09:00,5.14872,5.14872,5.14715,5.14736,9000000.0
2009-12-29 15:10:00,5.14906,5.14929,5.14765,5.1478,14000000.0
2009-12-29 15:11:00,5.1481,5.14818,5.147,5.14806,12000000.0
2009-12-29 15:12:00,5.14807,5.14807,5.14651,5.14728,13000000.0
2009-12-29 15:13:00,5.14579,5.14758,5.14579,5.14673,12000000.0
2009-12-29 15:14:00,5.14737,5.14899,5.14699,5.14899,10000000.0
2009-12-29 15:15:00,5.15036,5.15063,5.14849,5.14891,16000000.0
2009-12-29 15:16:00,5.14863,5.14939,5.14781,5.14843,15000000.0
2009-12-29 15:17:00,5.14898,5.14999,5.1485,5.14999,14000000.0
2009-12-29 15:18:00,5.15028,5.15036,5.14883,5.14975,12000000.0
2009-12-29 15:19:00,5.1497,5.15004,5.14853,5.15004,11000000.0
2009-12-29 15:20:00,5.14963,5.14977,5.14818,5.1486,14000000.0
2009-12-29 15:21:00,5.14973,5.1523,5.14973,5.1519,14000000.0
2009-12-29 15:22:00,5.15129,5.15204,5.15035,5.1518,10000000.0
2009-12-29 15:23:00,5.15127,5.15191,5.15081,5.15181,11000000.0
2009-12-29 15:24:00,5.15119,5.15148,5.15055,5.151,10000000.0
2009-12-29 15:25:00,5.15165,5.15207,5.15042,5.15134,16000000.0
2009-12-29 15:26:00,5.15101,5.15101,5.14924,5.151,15000000.0
2009-12-29 15:27:00,5.15014,5.15037,5.14896,5.15037,10000000.0
2009-12-29 15:28:00,5.14851,5.15007,5.14851,5.15007,11000000.0
2009-12-29 15:29:00,5.14972,5.14998,5.1481,5.14913,19000000.0
2009-12-29 15:30:00,5.14898,5.14963,5.14843,5.14856,10000000.0
2009-12-29 15:31:00,5.14883,5.14999,5.14863,5.14957,14000000.0
2009-12-29 15:32:00,5.14963,5.14963,5.14797,5.14824,12000000.0
2009-12-29 15:33:00,5.14845,5.14929,5.14734,5.14886,20000000.0
2009-12-29 15:34:00,5.14992,5.15214,5.14916,5.15078,12000000.0
2009-12-29 15:35:00,5.15059,5.15096,5.14969,5.1509,12000000.0
2009-12-29 15:36:00,5.15046,5.15046,5.14903,5.14962,10000000.0
2009-12-29 15:37:00,5.14934,5.1498,5.14885,5.14948,10000000.0
2009-12-29 15:38:00,5.14965,5.14992,5.14813,5.14954,13000000.0
2009-12-29 15:39:00,5.14868,5.15032,5.14842,5.14981,7000000.0
2009-12-29 15:40:00,5.15038,5.15041,5.14872,5.14876,10000000.0
2009-12-29 15:41:00,5.14973,5.14978,5.14873,5.14978,9000000.0
2009-12-29 15:42:00,5.1496,5.15002,5.14892,5.14892,13000000.0
2009-12-29 15:43:00,5.14973,5.14974,5.14852,5.14884,16000000.0
2009-12-29 15:44:00,5.14853,5.14938,5.14767,5.14821,14000000.0
2009-12-29 15:45:00,5.14766,5.14921,5.14654,5.14654,15000000.0
2009-12-29 15:46:00,5.14678,5.14791,5.14638,5.14638,13000000.0
2009-12-29 15:47:00,5.14834,5.14875,5.14734,5.14767,9000000.0
2009-12-29 15:48:00,5.14778,5.14945,5.14768,5.14895,21000000.0
2009-12-29 15:49:00,5.14815,5.14891,5.1475,5.14891,23000000.0
2009-12-29 15:50:00,5.14815,5.14877,5.14767,5.14862,12000000.0
2009-12-29 15:51:00,5.14795,5.14931,5.14766,5.14895,19000000.0
2009-12-29 15:52:00,5.14846,5.14912,5.14722,5.14751,15000000.0
2009-12-29 15:53:00,5.14798,5.14889,5.14765,5.14889,14000000.0
2009-12-29 15:54:00,5.14818,5.14843,5.14699,5.14781,15000000.0
2009-12-29 15:55:00,5.14775,5.14823,5.14638,5.14759,12000000.0
2009-12-29 15:56:00,5.14756,5.14821,5.14619,5.14619,18000000.0
2009-12-29 15:57:00,5.14779,5.14818,5.14694,5.14694,10000000.0
2009-12-29 15:58:00,5.14677,5.14857,5.14677,5.14746,22000000.0
2009-12-29 15:59:00,5.14762,5.14901,5.14688,5.14764,12000000.0
2009-12-29 16:00:00,5.14799,5.1489,5.14589,5.14652,12000000.0
2009-12-29 16:01:00,5.1467,5.14677,5.1446,5.14558,12000000.0
2009-12-29 16:02:00,5.14743,5.14811,5.14585,5.14772,13000000.0
2009-12-29 16:03:00,5.14701,5.14861,5.14701,5.14747,13000000.0
2009-12-29 16:04:00,5.14837,5.14849,5.14753,5.14784,11000000.0
2009-12-29 16:05:00,5.1486,5.1486,5.1473,5.14759,9000000.0
2009-12-29 16:06:00,5.146,5.14759,5.14433,5.14433,14000000.0
2009-12-29 16:07:00,5.14548,5.14683,5.14477,5.14578,15000000.0
2009-12-29 16:08:00,5.14595,5.14647,5.14475,5.14483,15000000.0
2009-12-29 16:09:00,5.1444,5.1469,5.1444,5.14552,17000000.0
2009-12-29 16:10:00,5.146,5.14685,5.14564,5.14661,14000000.0
2009-12-29 16:11:00,5.14751,5.1476,5.14557,5.14557,9000000.0
2009-12-29 16:12:00,5.14726,5.14766,5.14616,5.14766,15000000.0
2009-12-29 16:13:00,5.14715,5.14843,5.14649,5.14829,14000000.0
2009-12-29 16:14:00,5.14729,5.14822,5.14676,5.14705,12000000.0
2009-12-29 16:15:00,5.14776,5.14868,5.14665,5.14799,14000000.0
2009-12-29 16:16:00,5.14756,5.14805,5.14594,5.14594,13000000.0
2009-12-29 16:17:00,5.14646,5.14871,5.14622,5.14827,18000000.0
2009-12-29 16:18:00,5.1481,5.14885,5.1475,5.1475,13000000.0
2009-12-29 16:19:00,5.14749,5.149,5.14739,5.149,8000000.0
2009-12-29 16:20:00,5.14859,5.1491,5.14768,5.1491,13000000.0
2009-12-29 16:21:00,5.14885,5.14898,5.14763,5.14871,12000000.0
2009-12-29 16:22:00,5.14888,5.14888,5.14757,5.148,11000000.0
2009-12-29 16:23:00,5.14798,5.14898,5.14709,5.14898,14000000.0
2009-12-29 16:24:00,5.14896,5.14919,5.14725,5.14748,15000000.0
2009-12-29 16:25:00,5.14808,5.14919,5.14762,5.14871,11000000.0
2009-12-29 16:26:00,5.14809,5.14859,5.14752,5.14824,8000000.0
2009-12-29 16:27:00,5.14829,5.14912,5.14724,5.14912,10000000.0
2009-12-29 16:28:00,5.1488,5.15021,5.14788,5.14995,15000000.0
2009-12-29 16:29:00,5.1496,5.15023,5.14828,5.14828,7000000.0
2009-12-29 16:30:00,5.14968,5.15014,5.14813,5.1493,16000000.0
2009-12-29 16:31:00,5.14893,5.14939,5.14734,5.14901,14000000.0
2009-12-29 16:32:00,5.14873,5.14873,5.14785,5.14823,7000000.0
2009-12-29 16:33:00,5.14756,5.14918,5.14756,5.14918,8000000.0
2009-12-29 16:34:00,5.14935,5.14935,5.14742,5.14744,8000000.0
2009-12-29 16:35:00,5.14833,5.14971,5.14804,5.14971,9000000.0
2009-12-29 16:36:00,5.14904,5.14959,5.14815,5.14815,13000000.0
2009-12-29 16:37:00,5.14954,5.15009,5.14852,5.15,18000000.0
2009-12-29 16:38:00,5.14975,5.15097,5.14914,5.15089,18000000.0
2009-12-29 16:39:00,5.14945,5.15109,5.14906,5.14906,20000000.0
2009-12-29 16:40:00,5.15121,5.15131,5.14979,5.15127,13000000.0
2009-12-29 16:41:00,5.14961,5.15138,5.14961,5.15095,20000000.0
2009-12-29 16:42:00,5.15035,5.15066,5.14909,5.14951,18000000.0
2009-12-29 16:43:00,5.15062,5.15125,5.14908,5.14917,15000000.0
2009-12-29 16:44:00,5.14889,5.15097,5.14889,5.15079,20000000.0
2009-12-29 16:45:00,5.15055,5.15113,5.14978,5.14996,13000000.0
2009-12-29 16:46:00,5.15061,5.15202,5.15035,5.15202,15000000.0
2009-12-29 16:47:00,5.15178,5.15178,5.15026,5.15092,8000000.0
2009-12-29 16:48:00,5.15026,5.15099,5.14957,5.15036,11000000.0
2009-12-29 16:49:00,5.15022,5.15163,5.14953,5.15056,12000000.0
2009-12-29 16:50:00,5.1515,5.15219,5.15052,5.15219,15000000.0
2009-12-29 16:51:00,5.15236,5.15486,5.15045,5.15486,18000000.0
2009-12-29 16:52:00,5.15434,5.15533,5.15278,5.15288,14000000.0
2009-12-29 16:53:00,5.15317,5.15352,5.15195,5.15195,8000000.0
2009-12-29 16:54:00,5.15272,5.15326,5.15212,5.15304,11000000.0
2009-12-29 16:55:00,5.15269,5.15386,5.15212,5.15282,12000000.0
2009-12-29 16:56:00,5.15482,5.15486,5.15307,5.15365,10000000.0
2009-12-29 16:57:00,5.1539,5.15406,5.15251,5.15359,8000000.0
2009-12-29 16:58:00,5.15378,5.15383,5.15125,5.15125,9000000.0
2009-12-29 16:59:00,5.15092,5.15232,5.15079,5.15161,13000000.0
2009-12-29 17:00:00,5.15204,5.15403,5.15154,5.15403,11000000.0
2009-12-29 17:01:00,5.1541,5.1541,5.15288,5.154,12000000.0
2009-12-29 17:02:00,5.15444,5.15651,5.15423,5.15494,10000000.0
2009-12-29 17:03:00,5.1571,5.15726,5.15523,5.15726,16000000.0
2009-12-29 17:04:00,5.15553,5.15707,5.15499,5.15571,13000000.0
2009-12-29 17:05:00,5.15603,5.15637,5.15448,5.15525,16000000.0
2009-12-29 17:06:00,5.15389,5.15486,5.15231,5.15334,12000000.0
2009-12-29 17:07:00,5.15461,5.15468,5.15265,5.15297,8000000.0
2009-12-29 17:08:00,5.15307,5.15415,5.15107,5.15136,21000000.0
2009-12-29 17:09:00,5.15354,5.15354,5.15041,5.15041,16000000.0
2009-12-29 17:10:00,5.15179,5.1521,5.15048,5.15048,11000000.0
2009-12-29 17:11:00,5.15217,5.15229,5.15033,5.15227,11000000.0
2009-12-29 17:12:00,5.15202,5.15224,5.15065,5.15065,9000000.0
2009-12-29 17:13:00,5.15138,5.15196,5.15046,5.15196,9000000.0
2009-12-29 17:14:00,5.1525,5.15403,5.15099,5.15372,17000000.0
2009-12-29 17:15:00,5.15274,5.15399,5.15232,5.15232,11000000.0
2009-12-29 17:16:00,5.15183,5.1537,5.15183,5.15318,15000000.0
2009-12-29 17:17:00,5.15321,5.15321,5.15158,5.15158,13000000.0
2009-12-29 17:18:00,5.15139,5.1525,5.15017,5.15188,15000000.0
2009-12-29 17:19:00,5.15126,5.15183,5.1508,5.15115,17000000.0
2009-12-29 17:20:00,5.1516,5.15254,5.15111,5.15254,12000000.0
2009-12-29 17:21:00,5.15224,5.15276,5.15151,5.15276,7000000.0
2009-12-29 17:22:00,5.15239,5.1538,5.15146,5.15263,14000000.0
2009-12-29 17:23:00,5.15219,5.15242,5.15081,5.15169,13000000.0
2009-12-29 17:24:00,5.15134,5.15199,5.15067,5.15129,9000000.0
2009-12-29 17:25:00,5.1516,5.15189,5.15036,5.15036,11000000.0
2009-12-29 17:26:00,5.15197,5.15282,5.15104,5.15104,16000000.0
2009-12-29 17:27:00,5.15288,5.15311,5.15179,5.15179,9000000.0
2009-12-29 17:28:00,5.15369,5.15398,5.15175,5.15336,15000000.0
2009-12-29 17:29:00,5.15309,5.15363,5.15217,5.15357,11000000.0
2009-12-29 17:30:00,5.15296,5.15419,5.15227,5.15266,19000000.0
2009-12-29 17:31:00,5.15334,5.15413,5.15304,5.15413,11000000.0
2009-12-29 17:32:00,5.15404,5.15431,5.15274,5.15301,9000000.0
2009-12-29 17:33:00,5.15404,5.15422,5.15244,5.15285,10000000.0
2009-12-29 17:34:00,5.15305,5.15497,5.15305,5.1549,14000000.0
2009-12-29 17:35:00,5.15546,5.15587,5.15374,5.15576,13000000.0
2009-12-29 17:36:00,5.15406,5.15593,5.15406,5.15584,11000000.0
2009-12-29 17:37:00,5.15539,5.15615,5.15394,5.15574,15000000.0
2009-12-29 17:38:00,5.15637,5.15662,5.15501,5.15577,17000000.0
2009-12-29 17:39:00,5.15603,5.15603,5.15488,5.15489,8000000.0
2009-12-29 17:40:00,5.15556,5.15601,5.15442,5.15553,12000000.0
2009-12-29 17:41:00,5.15586,5.1563,5.15425,5.1555,21000000.0
2009-12-29 17:42:00,5.15497,5.15686,5.15436,5.15503,13000000.0
2009-12-29 17:43:00,5.15624,5.15625,5.15455,5.15455,11000000.0
2009-12-29 17:44:00,5.15568,5.15616,5.15433,5.156,19000000.0
2009-12-29 17:45:00,5.15639,5.15656,5.15519,5.15643,10000000.0
2009-12-29 17:46:00,5.15643,5.15643,5.1545,5.15595,13000000.0
2009-12-29 17:47:00,5.15595,5.15653,5.15496,5.15604,9000000.0
2009-12-29 17:48:00,5.15549,5.15632,5.15493,5.15595,14000000.0
2009-12-29 17:49:00,5.15479,5.1557,5.15459,5.1556,14000000.0
2009-12-29 17:50:00,5.15597,5.15669,5.15543,5.15648,17000000.0
2009-12-29 17:51:00,5.1569,5.1569,5.15519,5.1564,13000000.0
2009-12-29 17:52:00,5.15632,5.15647,5.1548,5.15559,24000000.0
2009-12-29 17:53:00,5.15594,5.15659,5.15496,5.15659,16000000.0
2009-12-29 17:54:00,5.15506,5.15695,5.15503,5.15663,16000000.0
2009-12-29 17:55:00,5.15703,5.15738,5.15595,5.15695,13000000.0
2009-12-29 17:56:00,5.15672,5.15676,5.15521,5.15676,15000000.0
2009-12-29 17:57:00,5.15695,5.15695,5.15501,5.15653,10000000.0
2009-12-29 17:58:00,5.15606,5.15745,5.15528,5.15668,15000000.0
2009-12-29 17:59:00,5.15814,5.15951,5.15696,5.1594,13000000.0
2009-12-29 18:00:00,5.15995,5.15995,5.15789,5.15872,7000000.0
2009-12-29 18:01:00,5.15837,5.1614,5.15758,5.16046,18000000.0
2009-12-29 18:02:00,5.16056,5.16265,5.15988,5.16225,17000000.0
2009-12-29 18:03:00,5.16221,5.16292,5.16121,5.16222,16000000.0
2009-12-29 18:04:00,5.16153,5.16262,5.16053,5.16175,14000000.0
2009-12-29 18:05:00,5.16209,5.1625,5.16007,5.16169,13000000.0
2009-12-29 18:06:00,5.1619,5.1619,5.16059,5.16083,18000000.0
2009-12-29 18:07:00,5.16214,5.16464,5.16195,5.16451,12000000.0
2009-12-29 18:08:00,5.16509,5.16651,5.16373,5.16609,18000000.0
2009-12-29 18:09:00,5.16518,5.16603,5.16455,5.16558,12000000.0
2009-12-29 18:10:00,5.16565,5.16643,5.16433,5.16452,13000000.0
2009-12-29 18:11:00,5.16602,5.16638,5.16464,5.16464,10000000.0
2009-12-29 18:12:00,5.16536,5.1697,5.16536,5.1697,11000000.0
2009-12-29 18:13:00,5.17095,5.17281,5.16894,5.1698,14000000.0
2009-12-29 18:14:00,5.17224,5.17224,5.17017,5.17156,10000000.0
2009-12-29 18:15:00,5.17057,5.17355,5.16937,5.17355,10000000.0
2009-12-29 18:16:00,5.1738,5.17634,5.17303,5.17524,9000000.0
2009-12-29 18:17:00,5.17383,5.17423,5.1723,5.17335,18000000.0
2009-12-29 18:18:00,5.17362,5.17363,5.17105,5.17243,14000000.0
2009-12-29 18:19:00,5.17252,5.17281,5.17168,5.1724,10000000.0
2009-12-29 18:20:00,5.17106,5.17227,5.17052,5.17222,15000000.0
2009-12-29 18:21:00,5.1724,5.17257,5.17057,5.17183,18000000.0
2009-12-29 18:22:00,5.17144,5.17165,5.16931,5.1705,14000000.0
2009-12-29 18:23:00,5.17021,5.1751,5.17004,5.17499,7000000.0
2009-12-29 18:24:00,5.17406,5.17782,5.17389,5.17782,9000000.0
2009-12-29 18:25:00,5.17811,5.18195,5.17734,5.18018,13000000.0
2009-12-29 18:26:00,5.18,5.18,5.1776,5.17892,16000000.0
2009-12-29 18:27:00,5.17854,5.17953,5.17767,5.1784,14000000.0
2009-12-29 18:28:00,5.17864,5.17935,5.17736,5.17736,13000000.0
2009-12-29 18:29:00,5.17856,5.17923,5.17786,5.17923,11000000.0
2009-12-29 18:30:00,5.18019,5.18505,5.17929,5.1823,16000000.0
2009-12-29 18:31:00,5.18482,5.18506,5.18301,5.18397,12000000.0
2009-12-29 18:32:00,5.18378,5.1839,5.18202,5.18345,11000000.0
2009-12-29 18:33:00,5.18227,5.18489,5.18227,5.18458,13000000.0
2009-12-29 18:34:00,5.18453,5.18453,5.18176,5.18223,13000000.0
2009-12-29 18:35:00,5.18249,5.18459,5.18175,5.18289,18000000.0
2009-12-29 18:36:00,5.18487,5.18487,5.1835,5.18417,18000000.0
2009-12-29 18:37:00,5.18371,5.1844,5.18178,5.18335,18000000.0
2009-12-29 18:38:00,5.18301,5.18415,5.18186,5.18415,11000000.0
2009-12-29 18:39:00,5.18346,5.18346,5.18119,5.18189,11000000.0
2009-12-29 18:40:00,5.18132,5.18336,5.18028,5.18128,14000000.0
2009-12-29 18:41:00,5.18335,5.1842,5.18232,5.18233,16000000.0
2009-12-29 18:42:00,5.1838,5.18408,5.18227,5.18266,14000000.0
2009-12-29 18:43:00,5.18237,5.18312,5.1817,5.18266,10000000.0
2009-12-29 18:44:00,5.18113,5.18221,5.18,5.18,13000000.0
2009-12-29 18:45:00,5.18169,5.18358,5.18101,5.18216,13000000.0
2009-12-29 18:46:00,5.18253,5.18323,5.18142,5.18159,12000000.0
2009-12-29 18:47:00,5.18165,5.18239,5.18086,5.18239,14000000.0
2009-12-29 18:48:00,5.1829,5.18328,5.18083,5.1827,15000000.0
2009-12-29 18:49:00,5.18314,5.18338,5.18121,5.183,12000000.0
2009-12-29 18:50:00,5.18228,5.1842,5.18228,5.18325,9000000.0
2009-12-29 18:51:00,5.18329,5.18502,5.18329,5.18363,17000000.0
2009-12-29 18:52:00,5.18301,5.18316,5.1809,5.1809,9000000.0
2009-12-29 18:53:00,5.1815,5.18213,5.18062,5.18213,14000000.0
2009-12-29 18:54:00,5.1821,5.1821,5.17959,5.17959,14000000.0
2009-12-29 18:55:00,5.18115,5.18189,5.18038,5.18048,10000000.0
2009-12-29 18:56:00,5.17923,5.18118,5.17868,5.18083,16000000.0
2009-12-29 18:57:00,5.17937,5.17958,5.1781,5.17943,17000000.0
2009-12-29 18:58:00,5.17969,5.18039,5.1788,5.17962,14000000.0
2009-12-29 18:59:00,5.17984,5.17984,5.1768,5.1768,14000000.0
2009-12-29 19:00:00,5.17822,5.17859,5.17698,5.17829,15000000.0
2009-12-29 19:01:00,5.17893,5.17893,5.1776,5.17817,15000000.0
2009-12-29 19:02:00,5.17841,5.17899,5.17774,5.17899,14000000.0
2009-12-29 19:03:00,5.17991,5.18069,5.17872,5.17894,14000000.0
2009-12-29 19:04:00,5.17941,5.18011,5.17879,5.17989,12000000.0
2009-12-29 19:05:00,5.1806,5.18099,5.17982,5.18047,15000000.0
2009-12-29 19:06:00,5.18043,5.18076,5.17876,5.17876,16000000.0
2009-12-29 19:07:00,5.17892,5.18003,5.17759,5.17849,20000000.0
2009-12-29 19:08:00,5.17776,5.17834,5.17749,5.17819,8000000.0
2009-12-29 19:09:00,5.17776,5.17904,5.17704,5.17874,17000000.0
2009-12-29 19:10:00,5.17805,5.17805,5.17699,5.17719,9000000.0
2009-12-29 19:11:00,5.17577,5.17769,5.17577,5.17672,16000000.0
2009-12-29 19:12:00,5.17735,5.17846,5.17637,5.17706,13000000.0
2009-12-29 19:13:00,5.17798,5.17847,5.17659,5.17726,10000000.0
2009-12-29 19:14:00,5.1792,5.17952,5.17741,5.17811,20000000.0
2009-12-29 19:15:00,5.17892,5.1796,5.17768,5.17851,12000000.0
2009-12-29 19:16:00,5.17823,5.179,5.17765,5.179,8000000.0
2009-12-29 19:17:00,5.17867,5.17911,5.17743,5.17831,18000000.0
2009-12-29 19:18:00,5.1787,5.18035,5.1783,5.17978,11000000.0
2009-12-29 19:19:00,5.17908,5.18062,5.17908,5.18012,12000000.0
2009-12-29 19:20:00,5.18026,5.18061,5.17934,5.17934,14000000.0
2009-12-29 19:21:00,5.18082,5.18114,5.17963,5.18018,13000000.0
2009-12-29 19:22:00,5.18037,5.18037,5.17791,5.17915,12000000.0
2009-12-29 19:23:00,5.17845,5.17864,5.17529,5.17529,14000000.0
2009-12-29 19:24:00,5.1757,5.17653,5.17415,5.17653,19000000.0
2009-12-29 19:25:00,5.17663,5.17707,5.17544,5.17551,8000000.0
2009-12-29 19:26:00,5.17627,5.1797,5.1761,5.1797,7000000.0
2009-12-29 19:27:00,5.17913,5.17928,5.17741,5.17795,20000000.0
2009-12-29 19:28:00,5.17729,5.17907,5.17729,5.17834,17000000.0
2009-12-29 19:29:00,5.17848,5.18038,5.17832,5.18038,10000000.0
2009-12-29 19:30:00,5.1812,5.18155,5.17907,5.18025,15000000.0
2009-12-29 19:31:00,5.18026,5.18191,5.18008,5.18116,11000000.0
2009-12-29 19:32:00,5.18159,5.18255,5.18089,5.18098,9000000.0
2009-12-29 19:33:00,5.1818,5.1818,5.1799,5.1807,14000000.0
2009-12-29 19:34:00,5.18049,5.18138,5.17955,5.17984,17000000.0
2009-12-29 19:35:00,5.17981,5.18161,5.17981,5.18061,8000000.0
2009-12-29 19:36:00,5.18264,5.18264,5.18016,5.18164,15000000.0
2009-12-29 19:37:00,5.18001,5.18063,5.17931,5.17931,8000000.0
2009-12-29 19:38:00,5.18083,5.18109,5.17927,5.18109,15000000.0
2009-12-29 19:39:00,5.1796,5.18134,5.1796,5.18114,17000000.0
2009-12-29 19:40:00,5.18094,5.18094,5.17889,5.17938,16000000.0
2009-12-29 19:41:00,5.18021,5.18021,5.1785,5.17883,11000000.0
2009-12-29 19:42:00,5.17926,5.18005,5.17823,5.18005,15000000.0
2009-12-29 19:43:00,5.17832,5.17959,5.17806,5.1788,14000000.0
2009-12-29 19:44:00,5.17747,5.17915,5.17747,5.17915,14000000.0
2009-12-29 19:45:00,5.17738,5.17866,5.1764,5.1764,15000000.0
2009-12-29 19:46:00,5.17801,5.17861,5.17687,5.17754,15000000.0
2009-12-29 19:47:00,5.17759,5.17795,5.1766,5.1766,16000000.0
2009-12-29 19:48:00,5.17785,5.17902,5.17707,5.17818,16000000.0
2009-12-29 19:49:00,5.17855,5.17855,5.17752,5.17783,8000000.0
2009-12-29 19:50:00,5.17854,5.17875,5.17765,5.17821,9000000.0
2009-12-29 19:51:00,5.17895,5.179,5.1773,5.17759,19000000.0
2009-12-29 19:52:00,5.17723,5.17846,5.17715,5.17833,11000000.0
2009-12-29 19:53:00,5.17824,5.17933,5.1768,5.17933,14000000.0
2009-12-29 19:54:00,5.17822,5.17968,5.17795,5.17897,18000000.0
2009-12-29 19:55:00,5.17834,5.18002,5.17825,5.17825,13000000.0
2009-12-29 19:56:00,5.1786,5.17994,5.17845,5.17986,10000000.0
2009-12-29 19:57:00,5.17934,5.18072,5.17882,5.17999,16000000.0
2009-12-29 19:58:00,5.17982,5.18162,5.17934,5.1816,15000000.0
2009-12-29 19:59:00,5.18135,5.18135,5.17992,5.18077,14000000.0
2009-12-29 20:00:00,5.18057,5.18094,5.1797,5.18046,11000000.0
2009-12-29 20:01:00,5.17936,5.18202,5.17936,5.18124,24000000.0
2009-12-29 20:02:00,5.18049,5.18056,5.17832,5.18009,11000000.0
2009-12-29 20:03:00,5.17835,5.17926,5.17801,5.17801,11000000.0
2009-12-29 20:04:00,5.17914,5.17984,5.1785,5.17977,10000000.0
2009-12-29 20:05:00,5.17914,5.17952,5.17816,5.17816,17000000.0
2009-12-29 20:06:00,5.17866,5.17904,5.17759,5.17904,10000000.0
2009-12-29 20:07:00,5.17842,5.17896,5.1764,5.17678,14000000.0
2009-12-29 20:08:00,5.17654,5.17778,5.17513,5.17513,13000000.0
2009-12-29 20:09:00,5.1748,5.17646,5.1748,5.17646,11000000.0
2009-12-29 20:10:00,5.17605,5.17631,5.17504,5.17559,11000000.0
2009-12-29 20:11:00,5.17468,5.17624,5.17462,5.17462,9000000.0
2009-12-29 20:12:00,5.17614,5.17646,5.17491,5.17504,16000000.0
2009-12-29 20:13:00,5.17517,5.1768,5.17455,5.17616,11000000.0
2009-12-29 20:14:00,5.17511,5.17613,5.17409,5.17409,19000000.0
2009-12-29 20:15:00,5.17515,5.17522,5.17381,5.17519,13000000.0
2009-12-29 20:16:00,5.17515,5.17515,5.17254,5.17378,15000000.0
2009-12-29 20:17:00,5.17356,5.17357,5.17262,5.17357,8000000.0
2009-12-29 20:18:00,5.17444,5.17483,5.1735,5.17395,14000000.0
2009-12-29 20:19:00,5.17533,5.17541,5.17428,5.17541,14000000.0
2009-12-29 20:20:00,5.17591,5.17591,5.17369,5.1754,12000000.0
2009-12-29 20:21:00,5.17317,5.17469,5.17317,5.1736,9000000.0
2009-12-29 20:22:00,5.1746,5.17498,5.17354,5.17427,17000000.0
2009-12-29 20:23:00,5.17334,5.17436,5.17334,5.17401,11000000.0
2009-12-29 20:24:00,5.174,5.17427,5.17305,5.17409,16000000.0
2009-12-29 20:25:00,5.17295,5.17462,5.17295,5.17378,11000000.0
2009-12-29 20:26:00,5.17377,5.1745,5.17327,5.17422,8000000.0
2009-12-29 20:27:00,5.17459,5.17497,5.17298,5.1742,13000000.0
2009-12-29 20:28:00,5.17497,5.17535,5.17314,5.17535,15000000.0
2009-12-29 20:29:00,5.17498,5.17569,5.17418,5.17418,16000000.0
2009-12-29 20:30:00,5.17574,5.17669,5.17473,5.17669,8000000.0
2009-12-29 20:31:00,5.17736,5.17806,5.1769,5.17756,18000000.0
2009-12-29 20:32:00,5.17761,5.17772,5.17626,5.17741,7000000.0
2009-12-29 20:33:00,5.178,5.1784,5.1764,5.1774,13000000.0
2009-12-29 20:34:00,5.17711,5.17802,5.176,5.17721,13000000.0
2009-12-29 20:35:00,5.17655,5.17741,5.1762,5.17723,9000000.0
2009-12-29 20:36:00,5.17721,5.17808,5.17652,5.17652,17000000.0
2009-12-29 20:37:00,5.17709,5.179,5.17688,5.17841,14000000.0
2009-12-29 20:38:00,5.17695,5.17819,5.17658,5.17687,16000000.0
2009-12-29 20:39:00,5.17766,5.17806,5.17629,5.17734,14000000.0
2009-12-29 20:40:00,5.17771,5.17855,5.17664,5.17748,17000000.0
2009-12-29 20:41:00,5.17625,5.17815,5.17625,5.17792,16000000.0
2009-12-29 20:42:00,5.17825,5.17825,5.17652,5.17802,22000000.0
2009-12-29 20:43:00,5.17621,5.17841,5.17621,5.17755,18000000.0
2009-12-29 20:44:00,5.17672,5.17788,5.17672,5.17753,16000000.0
2009-12-29 20:45:00,5.17715,5.17764,5.17622,5.17745,8000000.0
2009-12-29 20:46:00,5.17716,5.17729,5.17579,5.1768,19000000.0
2009-12-29 20:47:00,5.1768,5.17714,5.1758,5.1765,12000000.0
2009-12-29 20:48:00,5.17719,5.17728,5.17592,5.1766,9000000.0
2009-12-29 20:49:00,5.1766,5.1769,5.17565,5.17669,19000000.0
2009-12-29 20:50:00,5.17609,5.17745,5.17608,5.17742,15000000.0
2009-12-29 20:51:00,5.17761,5.17776,5.17596,5.1767,9000000.0
2009-12-29 20:52:00,5.17644,5.17722,5.17608,5.1769,11000000.0
2009-12-29 20:53:00,5.17609,5.17713,5.17573,5.17611,15000000.0
2009-12-29 20:54:00,5.17635,5.17661,5.17526,5.17635,12000000.0
2009-12-29 20:55:00,5.17602,5.1761,5.17479,5.17516,18000000.0
2009-12-29 20:56:00,5.17468,5.17521,5.17434,5.17477,12000000.0
2009-12-29 20:57:00,5.17531,5.17561,5.17442,5.17552,13000000.0
2009-12-29 20:58:00,5.17482,5.17663,5.17464,5.17663,11000000.0
2009-12-29 20:59:00,5.1764,5.1764,5.17496,5.17581,11000000.0
2009-12-29 21:00:00,5.17545,5.17635,5.17467,5.17541,17000000.0
2009-12-29 21:01:00,5.1754,5.176,5.17503,5.17595,10000000.0
2009-12-29 21:02:00,5.1754,5.17571,5.17485,5.17561,8000000.0
2009-12-29 21:03:00,5.1763,5.17668,5.17492,5.17612,19000000.0
2009-12-29 21:04:00,5.17699,5.1771,5.17556,5.17645,18000000.0
2009-12-29 21:05:00,5.17723,5.17769,5.17585,5.17697,14000000.0
2009-12-29 21:06:00,5.17693,5.17752,5.17598,5.17676,12000000.0
2009-12-29 21:07:00,5.17678,5.17808,5.17599,5.17808,10000000.0
2009-12-29 21:08:00,5.17753,5.17849,5.17706,5.17808,14000000.0
2009-12-29 21:09:00,5.17728,5.17789,5.17698,5.17698,16000000.0
2009-12-29 21:10:00,5.17748,5.17811,5.17699,5.17766,15000000.0
2009-12-29 21:11:00,5.17843,5.17843,5.17702,5.17702,13000000.0
2009-12-29 21:12:00,5.17689,5.1787,5.17682,5.1787,10000000.0
2009-12-29 21:13:00,5.17909,5.17909,5.17714,5.17783,14000000.0
2009-12-29 21:14:00,5.17844,5.17989,5.17792,5.17908,10000000.0
2009-12-29 21:15:00,5.17779,5.17895,5.17753,5.17853,15000000.0
2009-12-29 21:16:00,5.17947,5.17947,5.17766,5.17766,11000000.0
2009-12-29 21:17:00,5.17739,5.17898,5.17711,5.17726,13000000.0
2009-12-29 21:18:00,5.1775,5.17877,5.17712,5.17836,17000000.0
2009-12-29 21:19:00,5.17825,5.17844,5.17648,5.17648,12000000.0
2009-12-29 21:20:00,5.17699,5.17858,5.17662,5.17848,14000000.0
2009-12-29 21:21:00,5.17896,5.17896,5.17725,5.17804,11000000.0
2009-12-29 21:22:00,5.17732,5.17871,5.17682,5.17864,9000000.0
2009-12-29 21:23:00,5.1778,5.17836,5.17661,5.17816,7000000.0
2009-12-29 21:24:00,5.17697,5.17818,5.17682,5.17682,11000000.0
2009-12-29 21:25:00,5.17733,5.17865,5.17703,5.17818,7000000.0
2009-12-29 21:26:00,5.17831,5.17915,5.17723,5.17844,13000000.0
2009-12-29 21:27:00,5.17878,5.17979,5.1783,5.17927,11000000.0
2009-12-29 21:28:00,5.1785,5.18003,5.1785,5.17934,15000000.0
2009-12-29 21:29:00,5.17777,5.17971,5.17755,5.17971,12000000.0
2009-12-29 21:30:00,5.17844,5.17947,5.17833,5.1792,10000000.0
2009-12-29 21:31:00,5.17997,5.18008,5.17859,5.17885,10000000.0
2009-12-29 21:32:00,5.17833,5.17978,5.17824,5.17949,12000000.0
2009-12-29 21:33:00,5.17968,5.18008,5.17817,5.18008,19000000.0
2009-12-29 21:34:00,5.17844,5.17951,5.1782,5.17915,8000000.0
2009-12-29 21:35:00,5.17984,5.18046,5.17833,5.17864,20000000.0
2009-12-29 21:36:00,5.1796,5.18088,5.17899,5.18004,19000000.0
2009-12-29 21:37:00,5.17917,5.18101,5.17912,5.18101,19000000.0
2009-12-29 21:38:00,5.18077,5.18282,5.17978,5.18282,13000000.0
2009-12-29 21:39:00,5.1822,5.1838,5.18167,5.18172,17000000.0
2009-12-29 21:40:00,5.18197,5.18244,5.18096,5.18169,7000000.0
2009-12-29 21:41:00,5.18246,5.18264,5.18097,5.18264,11000000.0
2009-12-29 21:42:00,5.18123,5.18276,5.18123,5.18179,18000000.0
2009-12-29 21:43:00,5.18124,5.18246,5.18101,5.18135,13000000.0
2009-12-29 21:44:00,5.18008,5.18239,5.18008,5.18239,16000000.0
2009-12-29 21:45:00,5.18246,5.18355,5.18184,5.18355,11000000.0
2009-12-29 21:46:00,5.1823,5.18354,5.182,5.18268,13000000.0
2009-12-29 21:47:00,5.18281,5.18281,5.18112,5.18112,13000000.0
2009-12-29 21:48:00,5.18138,5.18182,5.17946,5.18061,17000000.0
2009-12-29 21:49:00,5.18097,5.18151,5.18034,5.18034,8000000.0
2009-12-29 21:50:00,5.18246,5.18262,5.18055,5.18055,11000000.0
2009-12-29 21:51:00,5.18185,5.18203,5.18032,5.18203,13000000.0
2009-12-29 21:52:00,5.18125,5.18125,5.17912,5.17999,13000000.0
2009-12-29 21:53:00,5.179,5.1819,5.179,5.18131,14000000.0
2009-12-29 21:54:00,5.1806,5.18214,5.1806,5.18214,11000000.0
2009-12-29 21:55:00,5.18275,5.18342,5.18097,5.18097,17000000.0
2009-12-29 21:56:00,5.18002,5.18201,5.17972,5.18134,12000000.0
2009-12-29 21:57:00,5.18065,5.1814,5.17943,5.18044,16000000.0
2009-12-29 21:58:00,5.18038,5.18038,5.17927,5.18011,9000000.0
2009-12-29 21:59:00,5.17828,5.17997,5.17742,5.17847,18000000.0
2009-12-29 22:00:00,5.17891,5.17932,5.17755,5.17869,13000000.0
2009-12-29 22:01:00,5.17732,5.17853,5.17698,5.1775,11000000.0
2009-12-29 22:02:00,5.17802,5.17802,5.17592,5.17592,17000000.0
2009-12-29 22:03:00,5.17672,5.1774,5.17556,5.176,23000000.0
2009-12-29 22:04:00,5.17595,5.17808,5.17595,5.17756,15000000.0
2009-12-29 22:05:00,5.17756,5.17849,5.17708,5.17715,14000000.0
2009-12-29 22:06:00,5.17714,5.17774,5.17643,5.17643,15000000.0
2009-12-29 22:07:00,5.1759,5.17791,5.17579,5.17791,9000000.0
2009-12-29 22:08:00,5.17771,5.17771,5.17578,5.17667,18000000.0
2009-12-29 22:09:00,5.17542,5.17757,5.17542,5.17735,11000000.0
2009-12-29 22:10:00,5.17706,5.17748,5.17661,5.17727,7000000.0
2009-12-29 22:11:00,5.17593,5.17744,5.17593,5.17744,8000000.0
2009-12-29 22:12:00,5.17782,5.17834,5.17682,5.17762,16000000.0
2009-12-29 22:13:00,5.17797,5.1782,5.17667,5.17667,24000000.0
2009-12-29 22:14:00,5.17738,5.17771,5.17619,5.17771,9000000.0
2009-12-29 22:15:00,5.17673,5.17727,5.17613,5.17628,10000000.0
2009-12-29 22:16:00,5.17743,5.17785,5.17627,5.17778,13000000.0
2009-12-29 22:17:00,5.17653,5.17807,5.17653,5.17737,20000000.0
2009-12-29 22:18:00,5.17601,5.17754,5.17601,5.17745,11000000.0
2009-12-29 22:19:00,5.1764,5.17788,5.1764,5.17773,15000000.0
2009-12-29 22:20:00,5.17671,5.17799,5.17662,5.17662,16000000.0
2009-12-29 22:21:00,5.17693,5.17734,5.17599,5.17695,12000000.0
2009-12-29 22:22:00,5.17595,5.17745,5.17595,5.17744,14000000.0
2009-12-29 22:23:00,5.17561,5.17739,5.17561,5.17707,11000000.0
2009-12-29 22:24:00,5.17602,5.17749,5.17579,5.1762,16000000.0
2009-12-29 22:25:00,5.17627,5.17784,5.17584,5.17747,14000000.0
2009-12-29 22:26:00,5.17637,5.17726,5.17608,5.17631,10000000.0
2009-12-29 22:27:00,5.17633,5.17678,5.17557,5.17557,14000000.0
2009-12-29 22:28:00,5.17693,5.177,5.17566,5.1759,12000000.0
2009-12-29 22:29:00,5.17631,5.1766,5.17463,5.17616,13000000.0
2009-12-29 22:30:00,5.17702,5.17702,5.17518,5.17576,8000000.0
2009-12-29 22:31:00,5.17677,5.17677,5.1752,5.1755,11000000.0
2009-12-29 22:32:00,5.17643,5.17667,5.17605,5.17643,20000000.0
2009-12-29 22:33:00,5.17562,5.17632,5.17513,5.17565,11000000.0
2009-12-29 22:34:00,5.17545,5.17584,5.17493,5.17547,10000000.0
2009-12-29 22:35:00,5.17519,5.17585,5.17455,5.1758,13000000.0
2009-12-29 22:36:00,5.17551,5.17632,5.17483,5.17632,9000000.0
2009-12-29 22:37:00,5.17567,5.17601,5.17485,5.17543,13000000.0
2009-12-29 22:38:00,5.1757,5.17606,5.17487,5.17487,9000000.0
2009-12-29 22:39:00,5.17509,5.17632,5.17483,5.17632,12000000.0
2009-12-29 22:40:00,5.17618,5.17666,5.17512,5.17603,9000000.0
2009-12-29 22:41:00,5.17656,5.17843,5.17599,5.1775,14000000.0
2009-12-29 22:42:00,5.17725,5.17766,5.17602,5.17692,13000000.0
2009-12-29 22:43:00,5.17649,5.17871,5.17631,5.17796,12000000.0
2009-12-29 22:44:00,5.17642,5.178,5.17627,5.17773,15000000.0
2009-12-29 22:45:00,5.1775,5.17778,5.17642,5.17735,13000000.0
2009-12-29 22:46:00,5.1777,5.17821,5.17685,5.17727,14000000.0
2009-12-29 22:47:00,5.17787,5.17787,5.17627,5.17784,15000000.0
2009-12-29 22:48:00,5.17615,5.17721,5.17455,5.17455,13000000.0
2009-12-29 22:49:00,5.17596,5.17717,5.17557,5.176,13000000.0
2009-12-29 22:50:00,5.17671,5.17793,5.17582,5.17738,15000000.0
2009-12-29 22:51:00,5.17801,5.1784,5.17747,5.17793,14000000.0
2009-12-29 22:52:00,5.1769,5.17825,5.1769,5.17785,9000000.0
2009-12-29 22:53:00,5.17733,5.17982,5.17733,5.17934,15000000.0
2009-12-29 22:54:00,5.1795,5.1795,5.1779,5.17854,17000000.0
2009-12-29 22:55:00,5.17862,5.17942,5.17765,5.17938,16000000.0
2009-12-29 22:56:00,5.17895,5.17965,5.17849,5.17859,13000000.0
2009-12-29 22:57:00,5.17937,5.18013,5.179,5.17977,8000000.0
2009-12-29 22:58:00,5.17952,5.18062,5.17907,5.18062,8000000.0
2009-12-29 22:59:00,5.18096,5.18133,5.17866,5.17892,19000000.0
2009-12-29 23:00:00,5.17986,5.18057,5.1788,5.17962,10000000.0
2009-12-29 23:01:00,5.17939,5.18018,5.17939,5.1799,7000000.0
2009-12-29 23:02:00,5.17922,5.18029,5.17909,5.17942,15000000.0
2009-12-29 23:03:00,5.17934,5.18028,5.17904,5.17904,17000000.0
2009-12-29 23:04:00,5.17976,5.18059,5.17854,5.18059,19000000.0
2009-12-29 23:05:00,5.18011,5.18047,5.17941,5.1801,9000000.0
2009-12-29 23:06:00,5.18072,5.18072,5.17879,5.17906,12000000.0
2009-12-29 23:07:00,5.18133,5.18133,5.17958,5.17993,14000000.0
2009-12-29 23:08:00,5.18038,5.18106,5.17962,5.18106,16000000.0
2009-12-29 23:09:00,5.17991,5.18078,5.17937,5.18033,9000000.0
2009-12-29 23:10:00,5.17938,5.18051,5.17911,5.18004,12000000.0
2009-12-29 23:11:00,5.17943,5.18034,5.1792,5.18034,14000000.0
2009-12-29 23:12:00,5.18024,5.18024,5.1788,5.17908,7000000.0
2009-12-29 23:13:00,5.17872,5.1798,5.17817,5.1798,14000000.0
2009-12-29 23:14:00,5.17881,5.17977,5.17796,5.17796,19000000.0
2009-12-29 23:15:00,5.17771,5.1789,5.177,5.17871,13000000.0
2009-12-29 23:16:00,5.17824,5.17824,5.1768,5.17714,15000000.0
2009-12-29 23:17:00,5.17707,5.17818,5.17689,5.17739,11000000.0
2009-12-29 23:18:00,5.17752,5.17821,5.17666,5.1768,12000000.0
2009-12-29 23:19:00,5.17836,5.17953,5.17747,5.17832,14000000.0
2009-12-29 23:20:00,5.17896,5.17925,5.17781,5.17859,19000000.0
2009-12-29 23:21:00,5.1775,5.17874,5.1774,5.17779,7000000.0
2009-12-29 23:22:00,5.17786,5.17869,5.1774,5.17845,15000000.0
2009-12-29 23:23:00,5.18049,5.18061,5.17974,5.17984,11000000.0
2009-12-29 23:24:00,5.17929,5.17929,5.17813,5.17901,14000000.0
2009-12-29 23:25:00,5.17848,5.17971,5.17818,5.17925,11000000.0
2009-12-29 23:26:00,5.18056,5.18079,5.17962,5.18013,14000000.0
2009-12-29 23:27:00,5.17972,5.1807,5.17943,5.18059,11000000.0
2009-12-29 23:28:00,5.18037,5.1807,5.17914,5.18004,12000000.0
2009-12-29 23:29:00,5.18013,5.1817,5.1794,5.18044,16000000.0
2009-12-29 23:30:00,5.18021,5.18185,5.18021,5.18185,20000000.0
2009-12-29 23:31:00,5.18168,5.18168,5.18054,5.18077,11000000.0
2009-12-29 23:32:00,5.18043,5.18218,5.18043,5.18093,16000000.0
2009-12-29 23:33:00,5.18097,5.1822,5.18031,5.18132,12000000.0
2009-12-29 23:34:00,5.18143,5.1822,5.1811,5.18195,13000000.0
2009-12-29 23:35:00,5.18202,5.18242,5.18135,5.18202,9000000.0
2009-12-29 23:36:00,5.18158,5.18184,5.18061,5.18142,9000000.0
2009-12-29 23:37:00,5.18188,5.18217,5.1805,5.1821,14000000.0
2009-12-29 23:38:00,5.18081,5.18236,5.18081,5.18178,13000000.0
2009-12-29 23:39:00,5.18167,5.18213,5.18051,5.181,17000000.0
2009-12-29 23:40:00,5.18185,5.18185,5.18026,5.18061,12000000.0
2009-12-29 23:41:00,5.18044,5.18165,5.18022,5.18133,17000000.0
2009-12-29 23:42:00,5.18104,5.18112,5.17978,5.18044,22000000.0
2009-12-29 23:43:00,5.17878,5.18048,5.17847,5.18005,15000000.0
2009-12-29 23:44:00,5.17945,5.18028,5.17842,5.17842,14000000.0
2009-12-29 23:45:00,5.17937,5.18006,5.17796,5.17879,20000000.0
2009-12-29 23:46:00,5.17734,5.17957,5.17734,5.17782,14000000.0
2009-12-29 23:47:00,5.17796,5.17826,5.17723,5.17826,10000000.0
2009-12-29 23:48:00,5.17689,5.17832,5.17641,5.17648,18000000.0
2009-12-29 23:49:00,5.1776,5.17893,5.17696,5.17893,14000000.0
2009-12-29 23:50:00,5.17861,5.1791,5.17649,5.1791,13000000.0
2009-12-29 23:51:00,5.17683,5.17775,5.17661,5.17661,8000000.0
2009-12-29 23:52:00,5.17776,5.1784,5.17671,5.17733,16000000.0
2009-12-29 23:53:00,5.17691,5.17808,5.17691,5.17808,18000000.0
2009-12-29 23:54:00,5.17615,5.17751,5.17615,5.17677,12000000.0
2009-12-29 23:55:00,5.17683,5.178,5.17639,5.1773,19000000.0
2009-12-29 23:56:00,5.17815,5.17815,5.17668,5.17712,14000000.0
2009-12-29 23:57:00,5.17803,5.17833,5.17717,5.17814,16000000.0
2009-12-29 23:58:00,5.17754,5.17833,5.17691,5.17833,13000000.0
2009-12-29 23:59:00,5.17805,5.1783,5.17679,5.17809,14000000.0
2009-12-30 00:00:00,5.17845,5.17894,5.17741,5.17894,17000000.0
2009-12-30 00:01:00,5.17853,5.17853,5.1765,5.17812,12000000.0
2009-12-30 00:02:00,5.1787,5.1787,5.17724,5.17733,15000000.0
2009-12-30 00:03:00,5.17767,5.17844,5.17684,5.17739,14000000.0
2009-12-30 00:04:00,5.17727,5.17751,5.1767,5.1767,12000000.0
2009-12-30 00:05:00,5.17674,5.17731,5.17592,5.17655,12000000.0
2009-12-30 00:06:00,5.17767,5.17769,5.17701,5.17701,12000000.0
2009-12-30 00:07:00,5.17725,5.17769,5.17602,5.17709,11000000.0
2009-12-30 00:08:00,5.1775,5.1781,5.17661,5.17789,15000000.0
2009-12-30 00:09:00,5.17676,5.17829,5.17676,5.17784,12000000.0
2009-12-30 00:10:00,5.1782,5.17855,5.1766,5.17817,19000000.0
2009-12-30 00:11:00,5.17777,5.17862,5.17749,5.17843,8000000.0
2009-12-30 00:12:00,5.17955,5.17955,5.17776,5.17776,9000000.0
2009-12-30 00:13:00,5.17867,5.17867,5.17718,5.17852,13000000.0
2009-12-30 00:14:00,5.17707,5.17935,5.17707,5.17769,14000000.0
2009-12-30 00:15:00,5.17756,5.1789,5.17732,5.17797,12000000.0
2009-12-30 00:16:00,5.17887,5.18109,5.17878,5.18008,12000000.0
2009-12-30 00:17:00,5.18001,5.18001,5.1784,5.17919,10000000.0
2009-12-30 00:18:00,5.17961,5.17961,5.17913,5.1796,19000000.0
2009-12-30 00:19:00,5.17852,5.17947,5.17795,5.17795,12000000.0
2009-12-30 00:20:00,5.17885,5.17946,5.17845,5.17923,11000000.0
2009-12-30 00:21:00,5.17951,5.17976,5.17853,5.17913,14000000.0
2009-12-30 00:22:00,5.17956,5.18024,5.17837,5.179,13000000.0
2009-12-30 00:23:00,5.18043,5.18066,5.17934,5.18001,13000000.0
2009-12-30 00:24:00,5.17923,5.18025,5.17923,5.17976,9000000.0
2009-12-30 00:25:00,5.18019,5.18019,5.17983,5.18017,13000000.0
2009-12-30 00:26:00,5.17891,5.1805,5.17874,5.17874,14000000.0
2009-12-30 00:27:00,5.17989,5.17989,5.17923,5.17989,15000000.0
2009-12-30 00:28:00,5.18029,5.18052,5.18029,5.18046,7000000.0
2009-12-30 00:29:00,5.18104,5.18175,5.17949,5.18011,17000000.0
2009-12-30 00:30:00,5.18,5.18026,5.17922,5.17998,9000000.0
2009-12-30 00:31:00,5.17989,5.18047,5.1789,5.1789,13000000.0
2009-12-30 00:32:00,5.17941,5.18104,5.1794,5.18079,8000000.0
2009-12-30 00:33:00,5.18103,5.18195,5.18011,5.18056,19000000.0
2009-12-30 00:34:00,5.18061,5.18237,5.18054,5.18119,15000000.0
2009-12-30 00:35:00,5.18068,5.18194,5.18068,5.18194,12000000.0
2009-12-30 00:36:00,5.18079,5.18166,5.18068,5.18144,15000000.0
2009-12-30 00:37:00,5.1809,5.18247,5.18085,5.18085,15000000.0
2009-12-30 00:38:00,5.18182,5.18218,5.18066,5.18151,18000000.0
2009-12-30 00:39:00,5.17993,5.18348,5.17993,5.18317,20000000.0
2009-12-30 00:40:00,5.18343,5.18349,5.18096,5.18129,10000000.0
2009-12-30 00:41:00,5.18065,5.18164,5.18065,5.18161,9000000.0
2009-12-30 00:42:00,5.18102,5.18156,5.18017,5.18156,16000000.0
2009-12-30 00:43:00,5.1803,5.18186,5.1803,5.18121,16000000.0
2009-12-30 00:44:00,5.18032,5.18175,5.18032,5.1811,10000000.0
2009-12-30 00:45:00,5.18168,5.18168,5.18086,5.18154,16000000.0
2009-12-30 00:46:00,5.18157,5.18219,5.18101,5.18161,12000000.0
2009-12-30 00:47:00,5.18107,5.18135,5.18107,5.18135,8000000.0
2009-12-30 00:48:00,5.18152,5.1821,5.18058,5.18113,16000000.0
2009-12-30 00:49:00,5.18031,5.18198,5.18015,5.18121,11000000.0
2009-12-30 00:50:00,5.1818,5.1818,5.18073,5.18073,9000000.0
2009-12-30 00:51:00,5.18087,5.18166,5.18056,5.18056,9000000.0
2009-12-30 00:52:00,5.17974,5.18103,5.17974,5.18103,18000000.0
2009-12-30 00:53:00,5.18131,5.18131,5.17999,5.17999,12000000.0
2009-12-30 00:54:00,5.17929,5.18032,5.17928,5.18,12000000.0
2009-12-30 00:55:00,5.18052,5.18064,5.17991,5.18039,11000000.0
2009-12-30 00:56:00,5.18031,5.18122,5.17993,5.18014,14000000.0
2009-12-30 00:57:00,5.17929,5.17929,5.17678,5.17827,15000000.0
2009-12-30 00:58:00,5.17712,5.17956,5.17712,5.1794,9000000.0
2009-12-30 00:59:00,5.17999,5.18062,5.17867,5.1788,17000000.0
2009-12-30 01:00:00,5.17892,5.17993,5.17841,5.17993,12000000.0
2009-12-30 01:01:00,5.17923,5.17974,5.17819,5.17879,15000000.0
2009-12-30 01:02:00,5.17787,5.17981,5.17787,5.17843,10000000.0
2009-12-30 01:03:00,5.17912,5.17949,5.17888,5.17888,13000000.0
2009-12-30 01:04:00,5.17965,5.17965,5.1787,5.17881,13000000.0
2009-12-30 01:05:00,5.17919,5.17919,5.1771,5.17804,13000000.0
2009-12-30 01:06:00,5.17789,5.17815,5.17635,5.17767,12000000.0
2009-12-30 01:07:00,5.17731,5.17788,5.17646,5.17762,13000000.0
2009-12-30 01:08:00,5.17725,5.17792,5.17607,5.17716,15000000.0
2009-12-30 01:09:00,5.17631,5.17772,5.17604,5.17683,17000000.0
2009-12-30 01:10:00,5.17715,5.17726,5.17635,5.17726,10000000.0
2009-12-30 01:11:00,5.17693,5.17765,5.17653,5.17724,11000000.0
2009-12-30 01:12:00,5.17788,5.17788,5.1764,5.17749,10000000.0
2009-12-30 01:13:00,5.17787,5.1782,5.17656,5.17656,11000000.0
2009-12-30 01:14:00,5.17753,5.17806,5.17712,5.17752,13000000.0
2009-12-30 01:15:00,5.17664,5.17828,5.17664,5.17828,9000000.0
2009-12-30 01:16:00,5.17759,5.17839,5.17687,5.17737,12000000.0
2009-12-30 01:17:00,5.17762,5.17783,5.17656,5.17711,11000000.0
2009-12-30 01:18:00,5.17792,5.17796,5.17721,5.17751,12000000.0
2009-12-30 01:19:00,5.17789,5.17789,5.17662,5.17752,19000000.0
2009-12-30 01:20:00,5.1776,5.17761,5.17734,5.17739,11000000.0
2009-12-30 01:21:00,5.17766,5.17784,5.17749,5.17765,12000000.0
2009-12-30 01:22:00,5.17748,5.17755,5.17735,5.17755,9000000.0
2009-12-30 01:23:00,5.1781,5.1781,5.17662,5.17797,13000000.0
2009-12-30 01:24:00,5.17617,5.17752,5.17617,5.17714,14000000.0
2009-12-30 01:25:00,5.17754,5.17754,5.17666,5.17725,11000000.0
2009-12-30 01:26:00,5.17714,5.17786,5.17648,5.17783,10000000.0
2009-12-30 01:27:00,5.17648,5.17805,5.17648,5.17742,17000000.0
2009-12-30 01:28:00,5.17808,5.17808,5.17658,5.17745,13000000.0
2009-12-30 01:29:00,5.17716,5.17796,5.17643,5.17792,19000000.0
2009-12-30 01:30:00,5.17762,5.17814,5.17694,5.1775,15000000.0
2009-12-30 01:31:00,5.17675,5.17827,5.17675,5.17741,15000000.0
2009-12-30 01:32:00,5.17837,5.17837,5.17712,5.17772,12000000.0
2009-12-30 01:33:00,5.17761,5.17793,5.17696,5.17763,8000000.0
2009-12-30 01:34:00,5.17811,5.17834,5.17692,5.17692,18000000.0
2009-12-30 01:35:00,5.17705,5.17814,5.17682,5.17682,12000000.0
2009-12-30 01:36:00,5.17848,5.17898,5.17691,5.1786,16000000.0
2009-12-30 01:37:00,5.17867,5.17929,5.17752,5.17929,15000000.0
2009-12-30 01:38:00,5.17866,5.17967,5.17809,5.17955,18000000.0
2009-12-30 01:39:00,5.17998,5.18001,5.17924,5.17939,10000000.0
2009-12-30 01:40:00,5.17986,5.18023,5.17925,5.17977,11000000.0
2009-12-30 01:41:00,5.18014,5.18102,5.17946,5.17978,16000000.0
2009-12-30 01:42:00,5.18156,5.18156,5.17999,5.18123,14000000.0
2009-12-30 01:43:00,5.18142,5.18167,5.17988,5.18121,16000000.0
2009-12-30 01:44:00,5.1802,5.18155,5.18011,5.18099,15000000.0
2009-12-30 01:45:00,5.18001,5.1814,5.17998,5.1814,16000000.0
2009-12-30 01:46:00,5.18083,5.18088,5.18016,5.18056,9000000.0
2009-12-30 01:47:00,5.17976,5.18138,5.17976,5.1806,17000000.0
2009-12-30 01:48:00,5.18065,5.18133,5.17993,5.17993,16000000.0
2009-12-30 01:49:00,5.17994,5.18135,5.17994,5.18085,10000000.0
2009-12-30 01:50:00,5.181,5.18116,5.18017,5.18116,11000000.0
2009-12-30 01:51:00,5.18061,5.18131,5.17988,5.1811,12000000.0
2009-12-30 01:52:00,5.18083,5.1821,5.1807,5.18136,12000000.0
2009-12-30 01:53:00,5.18105,5.18226,5.18068,5.18121,18000000.0
2009-12-30 01:54:00,5.18207,5.1829,5.18119,5.18162,14000000.0
2009-12-30 01:55:00,5.18222,5.18303,5.18134,5.18155,18000000.0
2009-12-30 01:56:00,5.18292,5.18339,5.18193,5.18196,8000000.0
2009-12-30 01:57:00,5.18328,5.18328,5.18172,5.18241,13000000.0
2009-12-30 01:58:00,5.18171,5.18331,5.18171,5.18328,11000000.0
2009-12-30 01:59:00,5.18319,5.18355,5.18236,5.18265,11000000.0
2009-12-30 02:00:00,5.1826,5.18284,5.18254,5.18275,16000000.0
2009-12-30 02:01:00,5.18265,5.18265,5.17922,5.18057,21000000.0
2009-12-30 02:02:00,5.18138,5.18151,5.17976,5.17976,10000000.0
2009-12-30 02:03:00,5.18107,5.18107,5.17911,5.18015,8000000.0
2009-12-30 02:04:00,5.18013,5.18106,5.17903,5.18068,14000000.0
2009-12-30 02:05:00,5.17965,5.18099,5.17948,5.18052,14000000.0
2009-12-30 02:06:00,5.17972,5.18043,5.17886,5.17995,15000000.0
2009-12-30 02:07:00,5.17855,5.18066,5.17855,5.17904,10000000.0
2009-12-30 02:08:00,5.18007,5.18141,5.17882,5.18121,16000000.0
2009-12-30 02:09:00,5.18049,5.18183,5.18039,5.18167,18000000.0
2009-12-30 02:10:00,5.18061,5.18175,5.18014,5.18175,16000000.0
2009-12-30 02:11:00,5.18216,5.18216,5.18022,5.18022,14000000.0
2009-12-30 02:12:00,5.17926,5.18101,5.17926,5.18081,10000000.0
2009-12-30 02:13:00,5.18052,5.1824,5.18052,5.1824,15000000.0
2009-12-30 02:14:00,5.18207,5.18207,5.17994,5.17994,19000000.0
2009-12-30 02:15:00,5.18107,5.18237,5.18053,5.18053,12000000.0
2009-12-30 02:16:00,5.18253,5.18261,5.18127,5.18219,18000000.0
2009-12-30 02:17:00,5.18214,5.18269,5.18142,5.1824,14000000.0
2009-12-30 02:18:00,5.18266,5.1828,5.18146,5.18242,12000000.0
2009-12-30 02:19:00,5.18184,5.18317,5.18153,5.18229,14000000.0
2009-12-30 02:20:00,5.18193,5.18246,5.18019,5.18165,13000000.0
2009-12-30 02:21:00,5.18162,5.18215,5.18018,5.18079,15000000.0
2009-12-30 02:22:00,5.1818,5.18208,5.18047,5.18084,13000000.0
2009-12-30 02:23:00,5.18144,5.18162,5.18043,5.18085,16000000.0
2009-12-30 02:24:00,5.18058,5.18162,5.17986,5.18146,17000000.0
2009-12-30 02:25:00,5.18125,5.18148,5.18074,5.18093,10000000.0
2009-12-30 02:26:00,5.18045,5.18153,5.18045,5.18084,13000000.0
2009-12-30 02:27:00,5.18118,5.18161,5.18051,5.1814,7000000.0
2009-12-30 02:28:00,5.18224,5.18228,5.18083,5.18083,9000000.0
2009-12-30 02:29:00,5.18087,5.18192,5.18003,5.18051,20000000.0
2009-12-30 02:30:00,5.18025,5.18189,5.18025,5.18177,11000000.0
2009-12-30 02:31:00,5.18121,5.18228,5.18097,5.18206,9000000.0
2009-12-30 02:32:00,5.18175,5.18252,5.18031,5.18234,13000000.0
2009-12-30 02:33:00,5.18164,5.18344,5.18164,5.18229,14000000.0
2009-12-30 02:34:00,5.18339,5.18411,5.18237,5.18263,17000000.0
2009-12-30 02:35:00,5.18389,5.18488,5.18299,5.18437,15000000.0
2009-12-30 02:36:00,5.18505,5.18719,5.18376,5.18719,14000000.0
2009-12-30 02:37:00,5.18789,5.18876,5.18609,5.18766,13000000.0
2009-12-30 02:38:00,5.18776,5.18824,5.18658,5.18694,14000000.0
2009-12-30 02:39:00,5.18687,5.18769,5.18628,5.18769,15000000.0
2009-12-30 02:40:00,5.18737,5.18759,5.1867,5.18722,12000000.0
2009-12-30 02:41:00,5.18693,5.18777,5.18678,5.18736,13000000.0
2009-12-30 02:42:00,5.1874,5.1874,5.18605,5.18683,16000000.0
2009-12-30 02:43:00,5.18578,5.18736,5.18578,5.18671,18000000.0
2009-12-30 02:44:00,5.18727,5.18727,5.18589,5.18589,10000000.0
2009-12-30 02:45:00,5.18701,5.18723,5.18583,5.18659,14000000.0
2009-12-30 02:46:00,5.18566,5.18703,5.18551,5.18646,18000000.0
2009-12-30 02:47:00,5.18566,5.1875,5.18566,5.18666,17000000.0
2009-12-30 02:48:00,5.18797,5.18797,5.18615,5.18683,7000000.0
2009-12-30 02:49:00,5.18805,5.18815,5.1863,5.18641,13000000.0
2009-12-30 02:50:00,5.18796,5.18815,5.18687,5.18687,14000000.0
2009-12-30 02:51:00,5.1868,5.18836,5.18673,5.188,15000000.0
2009-12-30 02:52:00,5.18869,5.19003,5.18749,5.19003,15000000.0
2009-12-30 02:53:00,5.18865,5.18978,5.1885,5.18961,9000000.0
2009-12-30 02:54:00,5.1894,5.1894,5.18692,5.18891,13000000.0
2009-12-30 02:55:00,5.18834,5.18834,5.18646,5.18809,11000000.0
2009-12-30 02:56:00,5.18865,5.18888,5.18753,5.18833,18000000.0
2009-12-30 02:57:00,5.18795,5.18912,5.18725,5.1881,13000000.0
2009-12-30 02:58:00,5.18693,5.18898,5.18693,5.18876,9000000.0
2009-12-30 02:59:00,5.18872,5.1893,5.18845,5.18921,14000000.0
2009-12-30 03:00:00,5.18905,5.18928,5.18779,5.18779,11000000.0
2009-12-30 03:01:00,5.18793,5.18882,5.18747,5.18813,11000000.0
2009-12-30 03:02:00,5.18833,5.1885,5.18765,5.18796,11000000.0
2009-12-30 03:03:00,5.18754,5.18888,5.1871,5.1883,23000000.0
2009-12-30 03:04:00,5.18891,5.18928,5.187,5.18707,11000000.0
2009-12-30 03:05:00,5.18829,5.18924,5.18757,5.18817,17000000.0
2009-12-30 03:06:00,5.18784,5.18866,5.18776,5.18862,9000000.0
2009-12-30 03:07:00,5.18792,5.18876,5.1873,5.18851,15000000.0
2009-12-30 03:08:00,5.18709,5.1889,5.18709,5.18869,12000000.0
2009-12-30 03:09:00,5.1866,5.18801,5.18586,5.18668,15000000.0
2009-12-30 03:10:00,5.1875,5.18834,5.18572,5.18648,19000000.0
2009-12-30 03:11:00,5.18648,5.1878,5.18648,5.18732,15000000.0
2009-12-30 03:12:00,5.18651,5.18774,5.18633,5.18661,18000000.0
2009-12-30 03:13:00,5.18672,5.18755,5.18653,5.18752,18000000.0
2009-12-30 03:14:00,5.18733,5.18833,5.18733,5.18821,10000000.0
2009-12-30 03:15:00,5.18745,5.18906,5.18745,5.18791,7000000.0
2009-12-30 03:16:00,5.18845,5.18912,5.18772,5.1882,8000000.0
2009-12-30 03:17:00,5.18826,5.1896,5.18826,5.1884,10000000.0
2009-12-30 03:18:00,5.18824,5.18978,5.18824,5.18978,15000000.0
2009-12-30 03:19:00,5.18905,5.18993,5.18746,5.18956,10000000.0
2009-12-30 03:20:00,5.18945,5.18981,5.18779,5.18787,16000000.0
2009-12-30 03:21:00,5.19012,5.19037,5.18841,5.18998,11000000.0
2009-12-30 03:22:00,5.19024,5.19035,5.18909,5.18978,10000000.0
2009-12-30 03:23:00,5.18888,5.19035,5.18869,5.18869,12000000.0
2009-12-30 03:24:00,5.19012,5.19087,5.18946,5.18948,13000000.0
2009-12-30 03:25:00,5.19057,5.19127,5.18981,5.19127,11000000.0
2009-12-30 03:26:00,5.191,5.19198,5.1902,5.19198,13000000.0
2009-12-30 03:27:00,5.19115,5.1913,5.19005,5.19005,14000000.0
2009-12-30 03:28:00,5.19025,5.19146,5.19006,5.19124,18000000.0
2009-12-30 03:29:00,5.19062,5.19203,5.19062,5.19203,15000000.0
2009-12-30 03:30:00,5.1904,5.1913,5.19032,5.19032,10000000.0
2009-12-30 03:31:00,5.19082,5.19231,5.19044,5.19221,13000000.0
2009-12-30 03:32:00,5.19119,5.19217,5.19071,5.19071,16000000.0
2009-12-30 03:33:00,5.19191,5.19385,5.19093,5.19385,13000000.0
2009-12-30 03:34:00,5.19313,5.19494,5.19313,5.19422,16000000.0
2009-12-30 03:35:00,5.19302,5.19376,5.1926,5.1926,10000000.0
2009-12-30 03:36:00,5.19336,5.19406,5.19276,5.19406,11000000.0
2009-12-30 03:37:00,5.19216,5.19361,5.19206,5.19256,13000000.0
2009-12-30 03:38:00,5.19379,5.19379,5.19173,5.19176,13000000.0
2009-12-30 03:39:00,5.19357,5.19357,5.19206,5.19274,13000000.0
2009-12-30 03:40:00,5.19146,5.19347,5.19138,5.19287,12000000.0
2009-12-30 03:41:00,5.19265,5.19366,5.19242,5.19293,16000000.0
2009-12-30 03:42:00,5.19336,5.19336,5.19166,5.19235,21000000.0
2009-12-30 03:43:00,5.1922,5.19345,5.19173,5.19278,18000000.0
2009-12-30 03:44:00,5.19257,5.19401,5.19257,5.19307,15000000.0
2009-12-30 03:45:00,5.19293,5.19376,5.1924,5.19258,9000000.0
2009-12-30 03:46:00,5.1929,5.19377,5.19234,5.19377,8000000.0
2009-12-30 03:47:00,5.19368,5.19405,5.19265,5.19265,11000000.0
2009-12-30 03:48:00,5.19415,5.19415,5.19243,5.1925,9000000.0
2009-12-30 03:49:00,5.19275,5.19408,5.19275,5.19354,16000000.0
2009-12-30 03:50:00,5.194,5.19408,5.19215,5.19215,19000000.0
2009-12-30 03:51:00,5.19157,5.19325,5.19152,5.19322,9000000.0
2009-12-30 03:52:00,5.19121,5.19285,5.19121,5.19241,19000000.0
2009-12-30 03:53:00,5.19192,5.19316,5.19149,5.1926,10000000.0
2009-12-30 03:54:00,5.19137,5.19331,5.19137,5.19142,17000000.0
2009-12-30 03:55:00,5.19164,5.19298,5.19153,5.19298,16000000.0
2009-12-30 03:56:00,5.19285,5.19306,5.19144,5.19195,7000000.0
2009-12-30 03:57:00,5.19183,5.19197,5.19016,5.19016,11000000.0
2009-12-30 03:58:00,5.19044,5.19152,5.19044,5.19114,12000000.0
2009-12-30 03:59:00,5.19118,5.19176,5.19029,5.19176,17000000.0
2009-12-30 04:00:00,5.19001,5.19164,5.18997,5.19161,12000000.0
2009-12-30 04:01:00,5.19172,5.19249,5.19048,5.19249,16000000.0
2009-12-30 04:02:00,5.19258,5.19512,5.19196,5.19345,14000000.0
2009-12-30 04:03:00,5.19555,5.19555,5.19423,5.19496,12000000.0
2009-12-30 04:04:00,5.19522,5.19541,5.19381,5.19452,16000000.0
2009-12-30 04:05:00,5.1941,5.19556,5.1941,5.19413,13000000.0
2009-12-30 04:06:00,5.19553,5.19553,5.19419,5.19504,16000000.0
2009-12-30 04:07:00,5.19414,5.19536,5.19405,5.19405,13000000.0
2009-12-30 04:08:00,5.19467,5.19554,5.19415,5.19543,14000000.0
2009-12-30 04:09:00,5.19589,5.19589,5.19363,5.19366,10000000.0
2009-12-30 04:10:00,5.1941,5.19484,5.19347,5.19444,12000000.0
2009-12-30 04:11:00,5.19378,5.1949,5.1935,5.19471,14000000.0
2009-12-30 04:12:00,5.19375,5.19435,5.19267,5.19368,19000000.0
2009-12-30 04:13:00,5.19399,5.19486,5.19325,5.19326,20000000.0
2009-12-30 04:14:00,5.19464,5.19506,5.19346,5.19384,12000000.0
2009-12-30 04:15:00,5.19466,5.19504,5.1941,5.19472,8000000.0
2009-12-30 04:16:00,5.19446,5.19521,5.19381,5.19467,13000000.0
2009-12-30 04:17:00,5.19451,5.19492,5.19295,5.19295,15000000.0
2009-12-30 04:18:00,5.1936,5.19422,5.19276,5.19276,9000000.0
2009-12-30 04:19:00,5.19394,5.19426,5.19266,5.19369,12000000.0
2009-12-30 04:20:00,5.19352,5.19478,5.1931,5.19399,9000000.0
2009-12-30 04:21:00,5.19296,5.19434,5.19219,5.1931,17000000.0
2009-12-30 04:22:00,5.19196,5.19398,5.19196,5.19398,14000000.0
2009-12-30 04:23:00,5.19342,5.19353,5.19264,5.19324,10000000.0
2009-12-30 04:24:00,5.19296,5.19428,5.19246,5.19425,12000000.0
2009-12-30 04:25:00,5.19386,5.19419,5.19269,5.19269,10000000.0
2009-12-30 04:26:00,5.19296,5.19421,5.19266,5.19421,7000000.0
2009-12-30 04:27:00,5.19374,5.19406,5.1924,5.1924,15000000.0
2009-12-30 04:28:00,5.19275,5.19349,5.1924,5.19349,7000000.0
2009-12-30 04:29:00,5.19364,5.19364,5.19225,5.19327,14000000.0
2009-12-30 04:30:00,5.19332,5.19354,5.19268,5.19334,11000000.0
2009-12-30 04:31:00,5.19365,5.19412,5.1926,5.19412,15000000.0
2009-12-30 04:32:00,5.19331,5.19424,5.19267,5.19381,17000000.0
2009-12-30 04:33:00,5.19346,5.19375,5.19268,5.19294,14000000.0
2009-12-30 04:34:00,5.19278,5.19333,5.19206,5.19213,9000000.0
2009-12-30 04:35:00,5.19377,5.19377,5.19256,5.19347,12000000.0
2009-12-30 04:36:00,5.19178,5.19391,5.19178,5.19328,12000000.0
2009-12-30 04:37:00,5.19227,5.19375,5.19211,5.19297,12000000.0
2009-12-30 04:38:00,5.19321,5.19394,5.19247,5.19323,11000000.0
2009-12-30 04:39:00,5.19237,5.1935,5.19218,5.19343,17000000.0
2009-12-30 04:40:00,5.19266,5.19349,5.19216,5.19349,9000000.0
2009-12-30 04:41:00,5.19245,5.19326,5.19242,5.19282,10000000.0
2009-12-30 04:42:00,5.19259,5.19387,5.19259,5.19387,8000000.0
2009-12-30 04:43:00,5.19335,5.1943,5.19298,5.19428,18000000.0
2009-12-30 04:44:00,5.19321,5.19463,5.19321,5.19342,9000000.0
2009-12-30 04:45:00,5.19408,5.1954,5.19323,5.1954,9000000.0
2009-12-30 04:46:00,5.19461,5.19551,5.19378,5.19444,16000000.0
2009-12-30 04:47:00,5.19419,5.19533,5.19387,5.19519,12000000.0
2009-12-30 04:48:00,5.19344,5.19451,5.19321,5.19375,10000000.0
2009-12-30 04:49:00,5.19407,5.19497,5.19333,5.19452,16000000.0
2009-12-30 04:50:00,5.19467,5.19467,5.19273,5.19383,16000000.0
2009-12-30 04:51:00,5.19225,5.19409,5.19225,5.19409,20000000.0
2009-12-30 04:52:00,5.19443,5.19443,5.1925,5.19377,13000000.0
2009-12-30 04:53:00,5.19433,5.19433,5.19244,5.19244,11000000.0
2009-12-30 04:54:00,5.19365,5.19415,5.19304,5.19407,11000000.0
2009-12-30 04:55:00,5.19409,5.19467,5.19294,5.19294,12000000.0
2009-12-30 04:56:00,5.19397,5.19411,5.19256,5.19256,16000000.0
2009-12-30 04:57:00,5.1926,5.19368,5.1926,5.19361,7000000.0
2009-12-30 04:58:00,5.1937,5.19455,5.19303,5.19438,13000000.0
2009-12-30 04:59:00,5.19401,5.19423,5.19265,5.19324,17000000.0
2009-12-30 05:00:00,5.19419,5.19471,5.1934,5.19471,10000000.0
2009-12-30 05:01:00,5.19347,5.19497,5.19347,5.19354,13000000.0
2009-12-30 05:02:00,5.19501,5.19503,5.19376,5.19394,18000000.0
2009-12-30 05:03:00,5.19444,5.19484,5.19308,5.19308,9000000.0
2009-12-30 05:04:00,5.19262,5.19466,5.19262,5.19451,12000000.0
2009-12-30 05:05:00,5.19402,5.19402,5.19244,5.19252,10000000.0
2009-12-30 05:06:00,5.19293,5.19405,5.19171,5.19264,20000000.0
2009-12-30 05:07:00,5.19245,5.19277,5.19164,5.19224,10000000.0
2009-12-30 05:08:00,5.19175,5.19263,5.19086,5.19159,17000000.0
2009-12-30 05:09:00,5.19174,5.19314,5.19145,5.19198,15000000.0
2009-12-30 05:10:00,5.19258,5.19313,5.19221,5.19222,10000000.0
2009-12-30 05:11:00,5.1921,5.19301,5.19149,5.19259,16000000.0
2009-12-30 05:12:00,5.19217,5.19316,5.19187,5.19284,7000000.0
2009-12-30 05:13:00,5.1929,5.19323,5.19176,5.19303,12000000.0
2009-12-30 05:14:00,5.19257,5.19329,5.19211,5.19317,14000000.0
2009-12-30 05:15:00,5.19309,5.1938,5.19219,5.1938,16000000.0
2009-12-30 05:16:00,5.19302,5.19406,5.19248,5.19248,15000000.0
2009-12-30 05:17:00,5.19392,5.19406,5.19221,5.19298,10000000.0
2009-12-30 05:18:00,5.19278,5.19309,5.192,5.19259,13000000.0
2009-12-30 05:19:00,5.19214,5.19349,5.19173,5.1924,13000000.0
2009-12-30 05:20:00,5.19241,5.19329,5.19182,5.19278,20000000.0
2009-12-30 05:21:00,5.19286,5.19321,5.19191,5.19191,9000000.0
2009-12-30 05:22:00,5.19206,5.19318,5.19185,5.19251,17000000.0
2009-12-30 05:23:00,5.19125,5.19334,5.19125,5.19334,14000000.0
2009-12-30 05:24:00,5.19176,5.19312,5.1917,5.19232,19000000.0
2009-12-30 05:25:00,5.19216,5.19253,5.19155,5.1916,13000000.0
2009-12-30 05:26:00,5.19278,5.19318,5.19152,5.19254,13000000.0
2009-12-30 05:27:00,5.19214,5.19267,5.19131,5.19131,13000000.0
2009-12-30 05:28:00,5.19181,5.19309,5.19181,5.19253,10000000.0
2009-12-30 05:29:00,5.19203,5.19323,5.19203,5.19311,17000000.0
2009-12-30 05:30:00,5.19287,5.19362,5.19246,5.19315,21000000.0
2009-12-30 05:31:00,5.19262,5.19366,5.19205,5.19205,13000000.0
2009-12-30 05:32:00,5.19368,5.19368,5.19204,5.19211,16000000.0
2009-12-30 05:33:00,5.1931,5.19379,5.19239,5.19367,13000000.0
2009-12-30 05:34:00,5.19367,5.19436,5.1929,5.19352,13000000.0
2009-12-30 05:35:00,5.19397,5.19477,5.19293,5.19477,14000000.0
2009-12-30 05:36:00,5.19355,5.19563,5.19343,5.19343,18000000.0
2009-12-30 05:37:00,5.19473,5.19473,5.19337,5.19337,12000000.0
2009-12-30 05:38:00,5.19388,5.19445,5.19285,5.19398,13000000.0
2009-12-30 05:39:00,5.19394,5.19475,5.19309,5.19377,21000000.0
2009-12-30 05:40:00,5.19396,5.1947,5.19288,5.19377,14000000.0
2009-12-30 05:41:00,5.19467,5.19514,5.19296,5.19296,13000000.0
2009-12-30 05:42:00,5.19353,5.19408,5.19303,5.19352,8000000.0
2009-12-30 05:43:00,5.19387,5.19493,5.19335,5.19335,13000000.0
2009-12-30 05:44:00,5.19339,5.1939,5.1913,5.19163,13000000.0
2009-12-30 05:45:00,5.19249,5.1937,5.19079,5.19079,24000000.0
2009-12-30 05:46:00,5.19112,5.1924,5.19005,5.19105,14000000.0
2009-12-30 05:47:00,5.19113,5.19168,5.19036,5.19036,11000000.0
2009-12-30 05:48:00,5.19089,5.19141,5.1898,5.1898,18000000.0
2009-12-30 05:49:00,5.19082,5.19211,5.19049,5.19055,10000000.0
2009-12-30 05:50:00,5.19221,5.19227,5.19088,5.19146,10000000.0
2009-12-30 05:51:00,5.19261,5.19261,5.19028,5.19032,11000000.0
2009-12-30 05:52:00,5.19063,5.19191,5.18995,5.19108,19000000.0
2009-12-30 05:53:00,5.1919,5.19199,5.19037,5.19065,15000000.0
2009-12-30 05:54:00,5.19052,5.1913,5.19004,5.19075,7000000.0
2009-12-30 05:55:00,5.19081,5.19163,5.19041,5.19041,12000000.0
2009-12-30 05:56:00,5.19072,5.19127,5.19007,5.19127,16000000.0
2009-12-30 05:57:00,5.19037,5.19118,5.19007,5.19059,11000000.0
2009-12-30 05:58:00,5.19119,5.19148,5.18959,5.18961,22000000.0
2009-12-30 05:59:00,5.19031,5.19122,5.19031,5.19102,9000000.0
2009-12-30 06:00:00,5.19133,5.19158,5.1905,5.1905,17000000.0
2009-12-30 06:01:00,5.19027,5.19159,5.18977,5.19024,18000000.0
2009-12-30 06:02:00,5.19139,5.19158,5.19018,5.19108,18000000.0
2009-12-30 06:03:00,5.19171,5.19171,5.18999,5.19098,16000000.0
2009-12-30 06:04:00,5.19048,5.19115,5.19004,5.19098,8000000.0
2009-12-30 06:05:00,5.1909,5.19134,5.18962,5.19128,10000000.0
2009-12-30 06:06:00,5.19121,5.19121,5.18965,5.19017,27000000.0
2009-12-30 06:07:00,5.18912,5.19012,5.18876,5.19012,17000000.0
2009-12-30 06:08:00,5.18857,5.19009,5.18834,5.18834,14000000.0
2009-12-30 06:09:00,5.19033,5.19049,5.18842,5.19015,13000000.0
2009-12-30 06:10:00,5.19014,5.19014,5.18812,5.18896,14000000.0
2009-12-30 06:11:00,5.18949,5.18988,5.18797,5.18797,16000000.0
2009-12-30 06:12:00,5.18904,5.18962,5.18827,5.18827,17000000.0
2009-12-30 06:13:00,5.18825,5.1896,5.18818,5.18869,14000000.0
2009-12-30 06:14:00,5.18935,5.18935,5.18705,5.18739,12000000.0
2009-12-30 06:15:00,5.18614,5.18884,5.18614,5.18713,13000000.0
2009-12-30 06:16:00,5.18795,5.18942,5.18764,5.18942,14000000.0
2009-12-30 06:17:00,5.18927,5.18985,5.18801,5.18801,11000000.0
2009-12-30 06:18:00,5.18906,5.18923,5.18709,5.1888,12000000.0
2009-12-30 06:19:00,5.18737,5.18946,5.18737,5.18907,19000000.0
2009-12-30 06:20:00,5.18874,5.18898,5.1878,5.1878,11000000.0
2009-12-30 06:21:00,5.18898,5.1895,5.18822,5.18841,9000000.0
2009-12-30 06:22:00,5.18763,5.18894,5.18763,5.18894,22000000.0
2009-12-30 06:23:00,5.18869,5.18921,5.18795,5.1882,18000000.0
2009-12-30 06:24:00,5.18733,5.18922,5.18733,5.18876,8000000.0
2009-12-30 06:25:00,5.18955,5.18964,5.18874,5.18964,9000000.0
2009-12-30 06:26:00,5.18926,5.18972,5.18804,5.18804,13000000.0
2009-12-30 06:27:00,5.18834,5.19034,5.18834,5.19034,15000000.0
2009-12-30 06:28:00,5.19009,5.19013,5.18879,5.1895,18000000.0
2009-12-30 06:29:00,5.1898,5.19018,5.18905,5.1894,16000000.0
2009-12-30 06:30:00,5.19012,5.19056,5.18918,5.18994,10000000.0
2009-12-30 06:31:00,5.19042,5.19086,5.18971,5.19073,13000000.0
2009-12-30 06:32:00,5.18958,5.19103,5.18957,5.19,10000000.0
2009-12-30 06:33:00,5.18916,5.19015,5.18916,5.18999,10000000.0
2009-12-30 06:34:00,5.19031,5.19061,5.18919,5.18959,15000000.0
2009-12-30 06:35:00,5.19113,5.19144,5.18968,5.18968,13000000.0
2009-12-30 06:36:00,5.19021,5.19117,5.18951,5.19006,23000000.0
2009-12-30 06:37:00,5.1906,5.19061,5.18954,5.19015,11000000.0
2009-12-30 06:38:00,5.19018,5.19114,5.1895,5.19088,17000000.0
2009-12-30 06:39:00,5.18896,5.18992,5.18896,5.18948,8000000.0
2009-12-30 06:40:00,5.1898,5.1899,5.18878,5.18878,15000000.0
2009-12-30 06:41:00,5.19024,5.19024,5.18865,5.18955,15000000.0
2009-12-30 06:42:00,5.18863,5.18986,5.18839,5.18839,16000000.0
2009-12-30 06:43:00,5.18833,5.19,5.18833,5.18995,12000000.0
2009-12-30 06:44:00,5.19015,5.19048,5.18867,5.18867,13000000.0
2009-12-30 06:45:00,5.18949,5.19022,5.18853,5.18936,14000000.0
2009-12-30 06:46:00,5.18988,5.19063,5.18891,5.18891,12000000.0
2009-12-30 06:47:00,5.19013,5.19031,5.18899,5.18957,11000000.0
2009-12-30 06:48:00,5.18935,5.18998,5.18822,5.18921,15000000.0
2009-12-30 06:49:00,5.19014,5.19101,5.18913,5.19101,17000000.0
2009-12-30 06:50:00,5.18947,5.19072,5.18931,5.19015,13000000.0
2009-12-30 06:51:00,5.1913,5.19134,5.18935,5.18985,8000000.0
2009-12-30 06:52:00,5.19079,5.19079,5.18863,5.18863,14000000.0
2009-12-30 06:53:00,5.19005,5.19033,5.18909,5.19007,13000000.0
2009-12-30 06:54:00,5.18949,5.19069,5.18949,5.19022,8000000.0
2009-12-30 06:55:00,5.19025,5.19087,5.18974,5.19074,10000000.0
2009-12-30 06:56:00,5.19183,5.19183,5.19063,5.19063,11000000.0
2009-12-30 06:57:00,5.19143,5.19207,5.19062,5.19158,17000000.0
2009-12-30 06:58:00,5.19122,5.19171,5.19051,5.19136,12000000.0
2009-12-30 06:59:00,5.19176,5.19211,5.19012,5.19107,14000000.0
2009-12-30 07:00:00,5.19104,5.1913,5.19037,5.19086,11000000.0
2009-12-30 07:01:00,5.19046,5.19137,5.18998,5.18998,10000000.0
2009-12-30 07:02:00,5.19003,5.19153,5.19003,5.1915,14000000.0
2009-12-30 07:03:00,5.1906,5.19136,5.19027,5.19113,7000000.0
2009-12-30 07:04:00,5.19069,5.19151,5.19006,5.19056,16000000.0
2009-12-30 07:05:00,5.19076,5.19165,5.19013,5.19105,15000000.0
2009-12-30 07:06:00,5.19069,5.19143,5.19018,5.19088,16000000.0
2009-12-30 07:07:00,5.19016,5.19199,5.18974,5.18975,12000000.0
2009-12-30 07:08:00,5.18931,5.19097,5.18911,5.19072,8000000.0
2009-12-30 07:09:00,5.19072,5.19072,5.18925,5.19066,8000000.0
2009-12-30 07:10:00,5.19059,5.19059,5.18873,5.18927,16000000.0
2009-12-30 07:11:00,5.18907,5.19015,5.1888,5.18934,17000000.0
2009-12-30 07:12:00,5.18927,5.19005,5.18866,5.1894,20000000.0
2009-12-30 07:13:00,5.18976,5.19008,5.18849,5.18982,18000000.0
2009-12-30 07:14:00,5.1894,5.19001,5.18911,5.18961,11000000.0
2009-12-30 07:15:00,5.18883,5.19059,5.18883,5.19014,18000000.0
2009-12-30 07:16:00,5.19088,5.19088,5.18813,5.18952,18000000.0
2009-12-30 07:17:00,5.18916,5.18961,5.18785,5.18785,12000000.0
2009-12-30 07:18:00,5.1882,5.18925,5.18751,5.18829,18000000.0
2009-12-30 07:19:00,5.18821,5.18879,5.18741,5.1885,14000000.0
2009-12-30 07:20:00,5.189,5.18966,5.18797,5.18865,18000000.0
2009-12-30 07:21:00,5.18835,5.1887,5.18707,5.18707,13000000.0
2009-12-30 07:22:00,5.1887,5.18872,5.18704,5.18704,14000000.0
2009-12-30 07:23:00,5.18774,5.18827,5.18694,5.18789,15000000.0
2009-12-30 07:24:00,5.18808,5.18855,5.18725,5.18794,16000000.0
2009-12-30 07:25:00,5.18867,5.18867,5.18747,5.18831,15000000.0
2009-12-30 07:26:00,5.18801,5.18853,5.18733,5.18771,13000000.0
2009-12-30 07:27:00,5.18758,5.18871,5.18677,5.18755,12000000.0
2009-12-30 07:28:00,5.18734,5.18827,5.18692,5.18728,22000000.0
2009-12-30 07:29:00,5.18739,5.18763,5.18644,5.1874,16000000.0
2009-12-30 07:30:00,5.18736,5.18798,5.18598,5.18725,14000000.0
2009-12-30 07:31:00,5.18689,5.18807,5.18615,5.18615,13000000.0
2009-12-30 07:32:00,5.1864,5.18741,5.1863,5.18712,9000000.0
2009-12-30 07:33:00,5.18651,5.18721,5.18575,5.18703,7000000.0
2009-12-30 07:34:00,5.18558,5.18715,5.18558,5.18644,18000000.0
2009-12-30 07:35:00,5.18696,5.18722,5.18609,5.18722,9000000.0
2009-12-30 07:36:00,5.1859,5.18722,5.18567,5.18681,13000000.0
2009-12-30 07:37:00,5.18683,5.18699,5.18586,5.18586,11000000.0
2009-12-30 07:38:00,5.1874,5.1874,5.18577,5.18649,11000000.0
2009-12-30 07:39:00,5.18671,5.18799,5.18625,5.18628,19000000.0
2009-12-30 07:40:00,5.1863,5.18881,5.1863,5.18715,11000000.0
2009-12-30 07:41:00,5.18848,5.18857,5.1876,5.18851,7000000.0
2009-12-30 07:42:00,5.18727,5.18848,5.18693,5.18693,13000000.0
2009-12-30 07:43:00,5.18856,5.18888,5.18726,5.18771,14000000.0
2009-12-30 07:44:00,5.1884,5.1884,5.18694,5.18694,10000000.0
2009-12-30 07:45:00,5.18777,5.18867,5.18746,5.18802,8000000.0
2009-12-30 07:46:00,5.18806,5.18872,5.18706,5.18768,13000000.0
2009-12-30 07:47:00,5.1882,5.1882,5.1867,5.18789,15000000.0
2009-12-30 07:48:00,5.18825,5.18908,5.18746,5.18864,13000000.0
2009-12-30 07:49:00,5.18789,5.18854,5.18751,5.18854,10000000.0
2009-12-30 07:50:00,5.18792,5.18898,5.18754,5.18836,17000000.0
2009-12-30 07:51:00,5.189,5.1893,5.18769,5.18788,16000000.0
2009-12-30 07:52:00,5.18898,5.18898,5.18715,5.1873,13000000.0
2009-12-30 07:53:00,5.18804,5.18842,5.18719,5.18742,10000000.0
2009-12-30 07:54:00,5.18704,5.18805,5.18628,5.18628,11000000.0
2009-12-30 07:55:00,5.18711,5.18863,5.18711,5.18838,12000000.0
2009-12-30 07:56:00,5.18838,5.18838,5.18674,5.18722,13000000.0
2009-12-30 07:57:00,5.18765,5.18824,5.18735,5.18791,8000000.0
2009-12-30 07:58:00,5.18701,5.18948,5.18701,5.18872,14000000.0
2009-12-30 07:59:00,5.18835,5.18927,5.18775,5.18905,15000000.0
2009-12-30 08:00:00,5.18886,5.18886,5.18719,5.18719,10000000.0
2009-12-30 08:01:00,5.1879,5.18821,5.18718,5.18778,13000000.0
2009-12-30 08:02:00,5.18809,5.18894,5.18733,5.18806,14000000.0
2009-12-30 08:03:00,5.18709,5.18867,5.18709,5.18824,12000000.0
2009-12-30 08:04:00,5.18858,5.18858,5.18672,5.18672,16000000.0
2009-12-30 08:05:00,5.18827,5.18827,5.18666,5.18666,14000000.0
2009-12-30 08:06:00,5.1883,5.18869,5.18718,5.18776,19000000.0
2009-12-30 08:07:00,5.18798,5.18829,5.18688,5.18752,19000000.0
2009-12-30 08:08:00,5.18834,5.18834,5.1869,5.18758,11000000.0
2009-12-30 08:09:00,5.18815,5.18815,5.18688,5.18734,10000000.0
2009-12-30 08:10:00,5.18747,5.18806,5.18649,5.18801,16000000.0
2009-12-30 08:11:00,5.18731,5.18785,5.18661,5.18664,9000000.0
2009-12-30 08:12:00,5.1869,5.18786,5.18687,5.18786,10000000.0
2009-12-30 08:13:00,5.18776,5.18822,5.18614,5.18614,11000000.0
2009-12-30 08:14:00,5.18718,5.18718,5.18567,5.18713,12000000.0
2009-12-30 08:15:00,5.18621,5.18653,5.18555,5.18555,15000000.0
2009-12-30 08:16:00,5.18622,5.18667,5.18483,5.18667,14000000.0
2009-12-30 08:17:00,5.18615,5.18657,5.1854,5.1857,10000000.0
2009-12-30 08:18:00,5.18583,5.18583,5.18455,5.18496,9000000.0
2009-12-30 08:19:00,5.18431,5.18488,5.18271,5.18362,11000000.0
2009-12-30 08:20:00,5.1837,5.18406,5.18292,5.18367,11000000.0
2009-12-30 08:21:00,5.18365,5.18388,5.18131,5.18343,20000000.0
2009-12-30 08:22:00,5.18307,5.18319,5.18079,5.18191,8000000.0
2009-12-30 08:23:00,5.18133,5.18237,5.18068,5.18156,12000000.0
2009-12-30 08:24:00,5.18155,5.18208,5.18054,5.18208,13000000.0
2009-12-30 08:25:00,5.18031,5.18151,5.18011,5.18037,12000000.0
2009-12-30 08:26:00,5.1811,5.18166,5.18017,5.1815,13000000.0
2009-12-30 08:27:00,5.18058,5.1825,5.18058,5.1825,11000000.0
2009-12-30 08:28:00,5.18295,5.18318,5.18154,5.18154,8000000.0
2009-12-30 08:29:00,5.18245,5.18396,5.18171,5.18371,12000000.0
2009-12-30 08:30:00,5.18362,5.1839,5.18266,5.18266,11000000.0
2009-12-30 08:31:00,5.18325,5.18353,5.18262,5.18262,10000000.0
2009-12-30 08:32:00,5.18193,5.18346,5.18111,5.18179,13000000.0
2009-12-30 08:33:00,5.18257,5.18281,5.18109,5.18281,11000000.0
2009-12-30 08:34:00,5.18207,5.18274,5.18126,5.18223,17000000.0
2009-12-30 08:35:00,5.18254,5.18349,5.18163,5.18349,11000000.0
2009-12-30 08:36:00,5.18297,5.1836,5.18248,5.18339,10000000.0
2009-12-30 08:37:00,5.18293,5.18438,5.18276,5.18376,9000000.0
2009-12-30 08:38:00,5.1831,5.18505,5.1831,5.1843,18000000.0
2009-12-30 08:39:00,5.18438,5.18545,5.18369,5.1848,8000000.0
2009-12-30 08:40:00,5.18433,5.18523,5.18393,5.1852,7000000.0
2009-12-30 08:41:00,5.18476,5.18491,5.18315,5.18462,16000000.0
2009-12-30 08:42:00,5.18391,5.1844,5.18325,5.18388,14000000.0
2009-12-30 08:43:00,5.18351,5.18398,5.18263,5.18305,12000000.0
2009-12-30 08:44:00,5.18299,5.18379,5.18269,5.18343,9000000.0
2009-12-30 08:45:00,5.18322,5.18428,5.1824,5.18268,18000000.0
2009-12-30 08:46:00,5.18361,5.18377,5.18205,5.18259,14000000.0
2009-12-30 08:47:00,5.18287,5.18362,5.18186,5.18225,18000000.0
2009-12-30 08:48:00,5.1829,5.18357,5.18117,5.18245,12000000.0
2009-12-30 08:49:00,5.18225,5.18225,5.17992,5.18079,14000000.0
2009-12-30 08:50:00,5.18099,5.18167,5.18005,5.18075,16000000.0
2009-12-30 08:51:00,5.17984,5.18172,5.17984,5.18118,21000000.0
2009-12-30 08:52:00,5.18038,5.18174,5.18031,5.18037,20000000.0
2009-12-30 08:53:00,5.18129,5.18238,5.18084,5.1821,7000000.0
2009-12-30 08:54:00,5.18175,5.183,5.18114,5.18235,17000000.0
2009-12-30 08:55:00,5.18232,5.18295,5.18124,5.18282,12000000.0
2009-12-30 08:56:00,5.18315,5.18471,5.18152,5.18437,17000000.0
2009-12-30 08:57:00,5.18506,5.18575,5.18377,5.18446,16000000.0
2009-12-30 08:58:00,5.18454,5.18454,5.18291,5.18442,12000000.0
2009-12-30 08:59:00,5.18425,5.18425,5.1828,5.18391,13000000.0
2009-12-30 09:00:00,5.18288,5.18378,5.18202,5.18269,17000000.0
2009-12-30 09:01:00,5.18163,5.18314,5.18138,5.18314,13000000.0
2009-12-30 09:02:00,5.18266,5.18299,5.18159,5.1823,8000000.0
2009-12-30 09:03:00,5.18297,5.18297,5.18123,5.18194,16000000.0
2009-12-30 09:04:00,5.18239,5.18275,5.18063,5.18109,8000000.0
2009-12-30 09:05:00,5.18284,5.18295,5.18085,5.18242,11000000.0
2009-12-30 09:06:00,5.18176,5.18261,5.18124,5.18261,10000000.0
2009-12-30 09:07:00,5.18228,5.18281,5.18144,5.1826,10000000.0
2009-12-30 09:08:00,5.18213,5.18262,5.18138,5.18262,19000000.0
2009-12-30 09:09:00,5.18305,5.18383,5.18208,5.1827,16000000.0
2009-12-30 09:10:00,5.18341,5.18432,5.18276,5.18432,8000000.0
2009-12-30 09:11:00,5.18469,5.18475,5.18328,5.18402,11000000.0
2009-12-30 09:12:00,5.18306,5.18482,5.18306,5.18437,16000000.0
2009-12-30 09:13:00,5.18439,5.18439,5.18237,5.18357,15000000.0
2009-12-30 09:14:00,5.18381,5.18407,5.1825,5.18306,17000000.0
2009-12-30 09:15:00,5.18326,5.18326,5.18173,5.18225,12000000.0
2009-12-30 09:16:00,5.18215,5.1831,5.18126,5.18126,14000000.0
2009-12-30 09:17:00,5.18093,5.18261,5.18093,5.18178,14000000.0
2009-12-30 09:18:00,5.18091,5.18189,5.17991,5.17991,18000000.0
2009-12-30 09:19:00,5.18057,5.18285,5.18028,5.18177,14000000.0
2009-12-30 09:20:00,5.18288,5.183,5.18175,5.18232,18000000.0
2009-12-30 09:21:00,5.18178,5.18306,5.18142,5.1824,17000000.0
2009-12-30 09:22:00,5.18179,5.18348,5.18166,5.18166,13000000.0
2009-12-30 09:23:00,5.18247,5.18331,5.18144,5.18323,12000000.0
2009-12-30 09:24:00,5.18346,5.18352,5.18173,5.18352,14000000.0
2009-12-30 09:25:00,5.18309,5.18346,5.18235,5.18235,9000000.0
2009-12-30 09:26:00,5.18369,5.18369,5.18131,5.18131,13000000.0
2009-12-30 09:27:00,5.18131,5.18247,5.18104,5.18104,13000000.0
2009-12-30 09:28:00,5.18193,5.18301,5.18132,5.18132,19000000.0
2009-12-30 09:29:00,5.18161,5.18301,5.18152,5.18242,14000000.0
2009-12-30 09:30:00,5.18167,5.18369,5.18164,5.18335,15000000.0
2009-12-30 09:31:00,5.18157,5.18286,5.18148,5.18286,11000000.0
2009-12-30 09:32:00,5.18211,5.18279,5.18095,5.18204,16000000.0
2009-12-30 09:33:00,5.18064,5.18166,5.18064,5.18069,9000000.0
2009-12-30 09:34:00,5.18151,5.18183,5.18074,5.18094,18000000.0
2009-12-30 09:35:00,5.18223,5.18236,5.18089,5.18181,14000000.0
2009-12-30 09:36:00,5.18165,5.18196,5.18086,5.18164,16000000.0
2009-12-30 09:37:00,5.18129,5.18178,5.18024,5.18154,20000000.0
2009-12-30 09:38:00,5.18163,5.18183,5.18035,5.18133,19000000.0
2009-12-30 09:39:00,5.18268,5.18268,5.18106,5.1817,16000000.0
2009-12-30 09:40:00,5.18211,5.18224,5.18075,5.18214,12000000.0
2009-12-30 09:41:00,5.18239,5.18273,5.18117,5.18203,18000000.0
2009-12-30 09:42:00,5.18226,5.18278,5.18135,5.18252,16000000.0
2009-12-30 09:43:00,5.18181,5.18282,5.18154,5.18256,15000000.0
2009-12-30 09:44:00,5.18306,5.18326,5.18186,5.18302,13000000.0
2009-12-30 09:45:00,5.18204,5.18364,5.18204,5.18351,13000000.0
2009-12-30 09:46:00,5.18251,5.18376,5.18218,5.18277,17000000.0
2009-12-30 09:47:00,5.18269,5.18337,5.18211,5.18267,13000000.0
2009-12-30 09:48:00,5.18321,5.18337,5.18184,5.18236,16000000.0
2009-12-30 09:49:00,5.18225,5.18289,5.18101,5.1821,17000000.0
2009-12-30 09:50:00,5.18048,5.18221,5.18048,5.18221,12000000.0
2009-12-30 09:51:00,5.18097,5.182,5.18033,5.18058,16000000.0
2009-12-30 09:52:00,5.1809,5.18155,5.17986,5.18145,16000000.0
2009-12-30 09:53:00,5.18,5.18183,5.18,5.18132,15000000.0
2009-12-30 09:54:00,5.18202,5.18239,5.18021,5.18239,15000000.0
2009-12-30 09:55:00,5.18242,5.18246,5.18102,5.18216,15000000.0
2009-12-30 09:56:00,5.1798,5.18136,5.17915,5.181,17000000.0
2009-12-30 09:57:00,5.17918,5.17998,5.17786,5.17786,12000000.0
2009-12-30 09:58:00,5.17963,5.17963,5.17717,5.17717,14000000.0
2009-12-30 09:59:00,5.17831,5.17835,5.17623,5.17769,10000000.0
2009-12-30 10:00:00,5.17726,5.17815,5.17672,5.17672,11000000.0
2009-12-30 10:01:00,5.17775,5.17828,5.17648,5.17818,24000000.0
2009-12-30 10:02:00,5.17766,5.17766,5.17575,5.17718,14000000.0
2009-12-30 10:03:00,5.17666,5.17767,5.17561,5.17767,16000000.0
2009-12-30 10:04:00,5.1762,5.17718,5.17594,5.17716,10000000.0
2009-12-30 10:05:00,5.176,5.17729,5.17586,5.17586,10000000.0
2009-12-30 10:06:00,5.17703,5.17811,5.17702,5.17749,9000000.0
2009-12-30 10:07:00,5.17696,5.17768,5.17639,5.17768,11000000.0
2009-12-30 10:08:00,5.17752,5.17752,5.1764,5.17668,9000000.0
2009-12-30 10:09:00,5.17677,5.17797,5.1759,5.17797,11000000.0
2009-12-30 10:10:00,5.17871,5.18009,5.17741,5.17894,15000000.0
2009-12-30 10:11:00,5.17809,5.18002,5.17809,5.17998,16000000.0
2009-12-30 10:12:00,5.17884,5.17998,5.17836,5.17933,19000000.0
2009-12-30 10:13:00,5.17726,5.17845,5.17721,5.17837,9000000.0
2009-12-30 10:14:00,5.17841,5.17894,5.17762,5.17762,11000000.0
2009-12-30 10:15:00,5.1783,5.17855,5.17789,5.1779,8000000.0
2009-12-30 10:16:00,5.17859,5.17859,5.17668,5.17718,17000000.0
2009-12-30 10:17:00,5.17721,5.17775,5.17658,5.17775,16000000.0
2009-12-30 10:18:00,5.17753,5.17874,5.17717,5.17868,16000000.0
2009-12-30 10:19:00,5.17858,5.1798,5.17754,5.1798,17000000.0
2009-12-30 10:20:00,5.1789,5.18021,5.17837,5.17968,16000000.0
2009-12-30 10:21:00,5.18033,5.18067,5.1794,5.18021,7000000.0
2009-12-30 10:22:00,5.18053,5.18164,5.18005,5.18123,10000000.0
2009-12-30 10:23:00,5.1813,5.18211,5.18002,5.18132,14000000.0
2009-12-30 10:24:00,5.18091,5.18231,5.18075,5.18131,13000000.0
2009-12-30 10:25:00,5.18187,5.18301,5.18066,5.18218,12000000.0
2009-12-30 10:26:00,5.18243,5.18343,5.18172,5.18185,11000000.0
2009-12-30 10:27:00,5.18349,5.18355,5.18185,5.18349,13000000.0
2009-12-30 10:28:00,5.18392,5.18406,5.18232,5.184,13000000.0
2009-12-30 10:29:00,5.18424,5.18424,5.18208,5.18267,11000000.0
2009-12-30 10:30:00,5.18304,5.18333,5.18205,5.1827,9000000.0
2009-12-30 10:31:00,5.1828,5.18354,5.18093,5.18212,16000000.0
2009-12-30 10:32:00,5.18047,5.182,5.18047,5.18189,9000000.0
2009-12-30 10:33:00,5.18157,5.18239,5.18115,5.18165,12000000.0
2009-12-30 10:34:00,5.1818,5.18307,5.18098,5.18098,11000000.0
2009-12-30 10:35:00,5.18209,5.18278,5.18062,5.18271,17000000.0
2009-12-30 10:36:00,5.18163,5.18231,5.18108,5.18218,10000000.0
2009-12-30 10:37:00,5.18206,5.18273,5.18118,5.18213,15000000.0
2009-12-30 10:38:00,5.18163,5.18297,5.18129,5.18237,17000000.0
2009-12-30 10:39:00,5.18197,5.18335,5.18176,5.18335,13000000.0
2009-12-30 10:40:00,5.18254,5.18254,5.18131,5.18246,10000000.0
2009-12-30 10:41:00,5.18315,5.18315,5.18151,5.18237,15000000.0
2009-12-30 10:42:00,5.18365,5.18365,5.182,5.18363,12000000.0
2009-12-30 10:43:00,5.18287,5.18383,5.18232,5.18383,13000000.0
2009-12-30 10:44:00,5.1831,5.18365,5.18229,5.18334,12000000.0
2009-12-30 10:45:00,5.18365,5.184,5.18239,5.18273,13000000.0
2009-12-30 10:46:00,5.18296,5.1845,5.18296,5.1845,13000000.0
2009-12-30 10:47:00,5.18431,5.18496,5.1837,5.18474,7000000.0
2009-12-30 10:48:00,5.1835,5.18524,5.1835,5.18495,12000000.0
2009-12-30 10:49:00,5.18303,5.1851,5.18295,5.18475,10000000.0
2009-12-30 10:50:00,5.18492,5.18492,5.18228,5.18315,14000000.0
2009-12-30 10:51:00,5.18381,5.18426,5.18301,5.18334,11000000.0
2009-12-30 10:52:00,5.18241,5.18368,5.18092,5.18269,20000000.0
2009-12-30 10:53:00,5.18253,5.18321,5.17974,5.17974,9000000.0
2009-12-30 10:54:00,5.18078,5.18119,5.17897,5.18119,18000000.0
2009-12-30 10:55:00,5.17919,5.18023,5.17844,5.17844,10000000.0
2009-12-30 10:56:00,5.18017,5.18082,5.17856,5.17856,11000000.0
2009-12-30 10:57:00,5.17889,5.18066,5.17889,5.18066,8000000.0
2009-12-30 10:58:00,5.18159,5.18182,5.18028,5.18122,10000000.0
2009-12-30 10:59:00,5.1816,5.18182,5.17993,5.17993,10000000.0
2009-12-30 11:00:00,5.18106,5.18152,5.18019,5.18019,15000000.0
2009-12-30 11:01:00,5.18127,5.18127,5.17889,5.17958,12000000.0
2009-12-30 11:02:00,5.17948,5.18063,5.17922,5.18063,8000000.0
2009-12-30 11:03:00,5.18124,5.18125,5.17987,5.18103,11000000.0
2009-12-30 11:04:00,5.18008,5.18155,5.18008,5.18071,15000000.0
2009-12-30 11:05:00,5.1812,5.18176,5.17957,5.18055,17000000.0
2009-12-30 11:06:00,5.18096,5.18139,5.17903,5.18017,12000000.0
2009-12-30 11:07:00,5.18076,5.18093,5.17963,5.18065,11000000.0
2009-12-30 11:08:00,5.18048,5.18117,5.17961,5.18094,22000000.0
2009-12-30 11:09:00,5.18151,5.18151,5.18003,5.18102,9000000.0
2009-12-30 11:10:00,5.17958,5.18083,5.17923,5.18083,16000000.0
2009-12-30 11:11:00,5.18134,5.18134,5.17981,5.17999,7000000.0
2009-12-30 11:12:00,5.18149,5.18188,5.17997,5.18111,15000000.0
2009-12-30 11:13:00,5.1818,5.18235,5.18074,5.18235,11000000.0
2009-12-30 11:14:00,5.18116,5.18292,5.18116,5.18234,18000000.0
2009-12-30 11:15:00,5.18216,5.18245,5.18085,5.18245,11000000.0
2009-12-30 11:16:00,5.1826,5.18292,5.18124,5.18196,13000000.0
2009-12-30 11:17:00,5.18119,5.18138,5.17997,5.18074,13000000.0
2009-12-30 11:18:00,5.18191,5.18193,5.18088,5.18185,9000000.0
2009-12-30 11:19:00,5.1818,5.18234,5.18031,5.18139,17000000.0
2009-12-30 11:20:00,5.18076,5.18144,5.18012,5.18045,14000000.0
2009-12-30 11:21:00,5.18145,5.18145,5.18003,5.18112,14000000.0
2009-12-30 11:22:00,5.18147,5.18182,5.17971,5.17971,22000000.0
2009-12-30 11:23:00,5.17928,5.18094,5.17928,5.18093,8000000.0
2009-12-30 11:24:00,5.1809,5.1809,5.17941,5.18013,18000000.0
2009-12-30 11:25:00,5.18047,5.1811,5.17989,5.18005,9000000.0
2009-12-30 11:26:00,5.18034,5.18071,5.17885,5.17911,15000000.0
2009-12-30 11:27:00,5.18059,5.18073,5.17923,5.18025,10000000.0
2009-12-30 11:28:00,5.17996,5.18034,5.17867,5.17956,13000000.0
2009-12-30 11:29:00,5.17886,5.18027,5.17877,5.18017,17000000.0
2009-12-30 11:30:00,5.17985,5.17985,5.1779,5.1793,13000000.0
2009-12-30 11:31:00,5.1792,5.18081,5.17878,5.17933,12000000.0
2009-12-30 11:32:00,5.18036,5.1819,5.17995,5.1803,20000000.0
2009-12-30 11:33:00,5.18188,5.18368,5.18066,5.18368,16000000.0
2009-12-30 11:34:00,5.18193,5.18343,5.18164,5.18287,13000000.0
2009-12-30 11:35:00,5.18276,5.18491,5.18209,5.18491,14000000.0
2009-12-30 11:36:00,5.18515,5.18515,5.18291,5.18403,11000000.0
2009-12-30 11:37:00,5.1841,5.18457,5.18309,5.1838,16000000.0
2009-12-30 11:38:00,5.18322,5.18381,5.18243,5.18318,8000000.0
2009-12-30 11:39:00,5.18201,5.18286,5.18158,5.18161,11000000.0
2009-12-30 11:40:00,5.18208,5.18208,5.18063,5.18112,12000000.0
2009-12-30 11:41:00,5.18038,5.18202,5.18038,5.18198,10000000.0
2009-12-30 11:42:00,5.18276,5.18287,5.18131,5.18287,10000000.0
2009-12-30 11:43:00,5.18268,5.18312,5.18169,5.18265,17000000.0
2009-12-30 11:44:00,5.18215,5.18319,5.18141,5.1815,15000000.0
2009-12-30 11:45:00,5.18138,5.18141,5.17993,5.18108,16000000.0
2009-12-30 11:46:00,5.1813,5.18137,5.17944,5.17961,7000000.0
2009-12-30 11:47:00,5.17994,5.17994,5.17868,5.17976,16000000.0
2009-12-30 11:48:00,5.18009,5.18083,5.17896,5.1797,13000000.0
2009-12-30 11:49:00,5.18067,5.18118,5.1798,5.18091,10000000.0
2009-12-30 11:50:00,5.18057,5.18057,5.17808,5.17928,12000000.0
2009-12-30 11:51:00,5.17919,5.17954,5.17783,5.1788,14000000.0
2009-12-30 11:52:00,5.17895,5.17943,5.17744,5.17798,18000000.0
2009-12-30 11:53:00,5.17742,5.17829,5.1756,5.1776,16000000.0
2009-12-30 11:54:00,5.1765,5.17751,5.1765,5.17693,8000000.0
2009-12-30 11:55:00,5.17697,5.17757,5.17624,5.17757,8000000.0
2009-12-30 11:56:00,5.17711,5.1794,5.17653,5.1794,8000000.0
2009-12-30 11:57:00,5.17894,5.17915,5.17793,5.17915,11000000.0
2009-12-30 11:58:00,5.17944,5.18018,5.17857,5.18018,14000000.0
2009-12-30 11:59:00,5.17928,5.17961,5.17795,5.1793,11000000.0
2009-12-30 12:00:00,5.17922,5.17975,5.17807,5.17872,15000000.0
2009-12-30 12:01:00,5.17969,5.17969,5.17735,5.17793,13000000.0
2009-12-30 12:02:00,5.1788,5.17962,5.17772,5.17823,15000000.0
2009-12-30 12:03:00,5.17688,5.17804,5.17688,5.17763,11000000.0
2009-12-30 12:04:00,5.17797,5.17797,5.17612,5.17612,9000000.0
2009-12-30 12:05:00,5.17617,5.17726,5.17617,5.17726,9000000.0
2009-12-30 12:06:00,5.17554,5.17792,5.17554,5.17735,15000000.0
2009-12-30 12:07:00,5.17831,5.17831,5.17674,5.17745,11000000.0
2009-12-30 12:08:00,5.17825,5.17834,5.17648,5.17666,8000000.0
2009-12-30 12:09:00,5.1786,5.17869,5.17717,5.17748,18000000.0
2009-12-30 12:10:00,5.17725,5.17816,5.17703,5.17727,14000000.0
2009-12-30 12:11:00,5.17798,5.178,5.17665,5.17734,9000000.0
2009-12-30 12:12:00,5.17784,5.17834,5.1767,5.17801,18000000.0
2009-12-30 12:13:00,5.1766,5.17803,5.1766,5.17765,12000000.0
2009-12-30 12:14:00,5.17689,5.17851,5.17682,5.17851,10000000.0
2009-12-30 12:15:00,5.17765,5.17856,5.17718,5.17767,8000000.0
2009-12-30 12:16:00,5.17654,5.17834,5.17654,5.17778,14000000.0
2009-12-30 12:17:00,5.17805,5.17849,5.17716,5.17776,13000000.0
2009-12-30 12:18:00,5.17738,5.17751,5.17624,5.17742,10000000.0
2009-12-30 12:19:00,5.17697,5.17697,5.17563,5.17569,11000000.0
2009-12-30 12:20:00,5.17578,5.17659,5.17546,5.17659,8000000.0
2009-12-30 12:21:00,5.17631,5.17736,5.17563,5.17736,20000000.0
2009-12-30 12:22:00,5.17564,5.17726,5.17564,5.17718,14000000.0
2009-12-30 12:23:00,5.1765,5.17718,5.17571,5.17718,11000000.0
2009-12-30 12:24:00,5.17729,5.17848,5.17639,5.17639,17000000.0
2009-12-30 12:25:00,5.17701,5.17782,5.1767,5.17768,12000000.0
2009-12-30 12:26:00,5.17776,5.17783,5.17682,5.17783,7000000.0
2009-12-30 12:27:00,5.17739,5.17819,5.1769,5.17819,7000000.0
2009-12-30 12:28:00,5.17716,5.17884,5.17692,5.178,19000000.0
2009-12-30 12:29:00,5.179,5.18058,5.17796,5.18002,12000000.0
2009-12-30 12:30:00,5.17948,5.18009,5.17709,5.17709,10000000.0
2009-12-30 12:31:00,5.178,5.17818,5.17608,5.17608,12000000.0
2009-12-30 12:32:00,5.17647,5.17725,5.17592,5.17643,12000000.0
2009-12-30 12:33:00,5.17817,5.17817,5.17673,5.17745,15000000.0
2009-12-30 12:34:00,5.17685,5.1773,5.17608,5.1772,12000000.0
2009-12-30 12:35:00,5.17742,5.17779,5.17582,5.17693,12000000.0
2009-12-30 12:36:00,5.17779,5.17779,5.17581,5.17581,15000000.0
2009-12-30 12:37:00,5.17701,5.17869,5.17658,5.17867,8000000.0
2009-12-30 12:38:00,5.17793,5.17816,5.17701,5.17752,15000000.0
2009-12-30 12:39:00,5.17912,5.17985,5.17784,5.17948,14000000.0
2009-12-30 12:40:00,5.17822,5.17929,5.17717,5.17717,18000000.0
2009-12-30 12:41:00,5.17857,5.17857,5.17715,5.17725,11000000.0
2009-12-30 12:42:00,5.17724,5.17788,5.176,5.17616,17000000.0
2009-12-30 12:43:00,5.17731,5.17808,5.17601,5.17601,11000000.0
2009-12-30 12:44:00,5.17652,5.17723,5.17565,5.17723,13000000.0
2009-12-30 12:45:00,5.17706,5.17758,5.17618,5.17738,10000000.0
2009-12-30 12:46:00,5.17738,5.17854,5.17694,5.1784,20000000.0
2009-12-30 12:47:00,5.17871,5.17872,5.17636,5.17636,10000000.0
2009-12-30 12:48:00,5.17786,5.17857,5.17658,5.17857,10000000.0
2009-12-30 12:49:00,5.17856,5.1786,5.17713,5.17777,15000000.0
2009-12-30 12:50:00,5.17726,5.17906,5.1769,5.17906,14000000.0
2009-12-30 12:51:00,5.17792,5.17949,5.17792,5.17948,14000000.0
2009-12-30 12:52:00,5.17877,5.17931,5.17784,5.17931,9000000.0
2009-12-30 12:53:00,5.17749,5.17919,5.17736,5.17895,9000000.0
2009-12-30 12:54:00,5.17772,5.17884,5.17736,5.17833,20000000.0
2009-12-30 12:55:00,5.17839,5.17839,5.17677,5.17758,12000000.0
2009-12-30 12:56:00,5.17754,5.1784,5.17717,5.17717,7000000.0
2009-12-30 12:57:00,5.17803,5.17827,5.17693,5.17827,13000000.0
2009-12-30 12:58:00,5.17724,5.17777,5.17646,5.17776,16000000.0
2009-12-30 12:59:00,5.17699,5.1774,5.17569,5.1766,14000000.0
2009-12-30 13:00:00,5.17597,5.17745,5.17597,5.17741,12000000.0
2009-12-30 13:01:00,5.17678,5.17757,5.17596,5.17676,17000000.0
2009-12-30 13:02:00,5.17674,5.17762,5.17607,5.17667,10000000.0
2009-12-30 13:03:00,5.17696,5.17727,5.17477,5.17495,22000000.0
2009-12-30 13:04:00,5.17608,5.17663,5.17538,5.17654,20000000.0
2009-12-30 13:05:00,5.1753,5.17683,5.1753,5.1761,14000000.0
2009-12-30 13:06:00,5.17529,5.17697,5.17529,5.17697,17000000.0
2009-12-30 13:07:00,5.17702,5.1774,5.17586,5.1767,22000000.0
2009-12-30 13:08:00,5.17638,5.17766,5.17629,5.17629,12000000.0
2009-12-30 13:09:00,5.17815,5.17815,5.17663,5.17676,12000000.0
2009-12-30 13:10:00,5.17714,5.17812,5.17659,5.17696,20000000.0
2009-12-30 13:11:00,5.17754,5.17884,5.17692,5.17884,12000000.0
2009-12-30 13:12:00,5.17971,5.1801,5.17896,5.1801,16000000.0
2009-12-30 13:13:00,5.17926,5.18008,5.17811,5.18008,14000000.0
2009-12-30 13:14:00,5.1799,5.18057,5.17878,5.17931,17000000.0
2009-12-30 13:15:00,5.1805,5.18068,5.1796,5.18063,7000000.0
2009-12-30 13:16:00,5.1812,5.1812,5.17857,5.18014,9000000.0
2009-12-30 13:17:00,5.17905,5.18037,5.17873,5.17922,15000000.0
2009-12-30 13:18:00,5.17992,5.18151,5.17922,5.18121,17000000.0
2009-12-30 13:19:00,5.18157,5.18208,5.18005,5.18208,15000000.0
2009-12-30 13:20:00,5.18212,5.18212,5.18021,5.18142,12000000.0
2009-12-30 13:21:00,5.18098,5.18189,5.17984,5.1815,24000000.0
2009-12-30 13:22:00,5.18141,5.1834,5.18098,5.18323,12000000.0
2009-12-30 13:23:00,5.18251,5.18301,5.18115,5.18301,12000000.0
2009-12-30 13:24:00,5.18288,5.18288,5.18156,5.18203,18000000.0
2009-12-30 13:25:00,5.18176,5.18286,5.18149,5.18286,12000000.0
2009-12-30 13:26:00,5.18228,5.18255,5.18103,5.18213,12000000.0
2009-12-30 13:27:00,5.18226,5.18273,5.18122,5.18252,9000000.0
2009-12-30 13:28:00,5.18224,5.18291,5.18111,5.18228,15000000.0
2009-12-30 13:29:00,5.18179,5.18251,5.18078,5.18251,14000000.0
2009-12-30 13:30:00,5.18176,5.18179,5.1809,5.18162,11000000.0
2009-12-30 13:31:00,5.18223,5.1827,5.18096,5.1827,11000000.0
2009-12-30 13:32:00,5.18184,5.18254,5.18113,5.18254,8000000.0
2009-12-30 13:33:00,5.18245,5.18284,5.18133,5.18284,14000000.0
2009-12-30 13:34:00,5.18262,5.18279,5.18139,5.18189,11000000.0
2009-12-30 13:35:00,5.18088,5.18223,5.1803,5.18032,16000000.0
2009-12-30 13:36:00,5.18039,5.18059,5.17983,5.17986,8000000.0
2009-12-30 13:37:00,5.18041,5.1814,5.18008,5.18092,17000000.0
2009-12-30 13:38:00,5.18154,5.18154,5.17975,5.18037,14000000.0
2009-12-30 13:39:00,5.17963,5.18125,5.17963,5.1804,10000000.0
2009-12-30 13:40:00,5.18085,5.18153,5.1802,5.1811,8000000.0
2009-12-30 13:41:00,5.18156,5.18177,5.18055,5.18055,11000000.0
2009-12-30 13:42:00,5.18187,5.18265,5.18132,5.18231,14000000.0
2009-12-30 13:43:00,5.18224,5.1826,5.18136,5.18139,11000000.0
2009-12-30 13:44:00,5.18129,5.18373,5.18129,5.18344,11000000.0
2009-12-30 13:45:00,5.18436,5.18455,5.18253,5.1845,14000000.0
2009-12-30 13:46:00,5.18325,5.18515,5.18295,5.18357,11000000.0
2009-12-30 13:47:00,5.18521,5.18667,5.18377,5.18667,13000000.0
2009-12-30 13:48:00,5.1868,5.18811,5.18578,5.18669,14000000.0
2009-12-30 13:49:00,5.1874,5.18847,5.18619,5.18788,12000000.0
2009-12-30 13:50:00,5.1883,5.18835,5.18672,5.18835,16000000.0
2009-12-30 13:51:00,5.18736,5.18818,5.1861,5.1861,14000000.0
2009-12-30 13:52:00,5.18728,5.18823,5.18638,5.18761,10000000.0
2009-12-30 13:53:00,5.18803,5.18825,5.18714,5.18714,10000000.0
2009-12-30 13:54:00,5.18719,5.1895,5.18706,5.1894,8000000.0
2009-12-30 13:55:00,5.18928,5.1894,5.18819,5.18819,13000000.0
2009-12-30 13:56:00,5.18875,5.19002,5.18827,5.1897,17000000.0
2009-12-30 13:57:00,5.18813,5.18937,5.18766,5.18826,13000000.0
2009-12-30 13:58:00,5.18861,5.18886,5.18767,5.18848,7000000.0
2009-12-30 13:59:00,5.1879,5.18885,5.18763,5.18885,9000000.0
2009-12-30 14:00:00,5.1894,5.1894,5.18696,5.18714,7000000.0
2009-12-30 14:01:00,5.18847,5.18847,5.18688,5.18716,11000000.0
2009-12-30 14:02:00,5.18654,5.1873,5.18562,5.18584,19000000.0
2009-12-30 14:03:00,5.18525,5.18699,5.18525,5.18542,13000000.0
2009-12-30 14:04:00,5.18595,5.1874,5.18595,5.18713,22000000.0
2009-12-30 14:05:00,5.18715,5.18729,5.18578,5.18621,17000000.0
2009-12-30 14:06:00,5.18577,5.18643,5.1855,5.18638,11000000.0
2009-12-30 14:07:00,5.18631,5.1864,5.18502,5.18583,9000000.0
2009-12-30 14:08:00,5.18548,5.1866,5.18475,5.18475,11000000.0
2009-12-30 14:09:00,5.18559,5.18559,5.18403,5.18468,12000000.0
2009-12-30 14:10:00,5.18492,5.18492,5.18242,5.18242,13000000.0
2009-12-30 14:11:00,5.18221,5.18352,5.18185,5.18231,14000000.0
2009-12-30 14:12:00,5.18253,5.18268,5.18048,5.18116,11000000.0
2009-12-30 14:13:00,5.18133,5.18213,5.18026,5.18203,11000000.0
2009-12-30 14:14:00,5.18164,5.18238,5.18078,5.18222,7000000.0
2009-12-30 14:15:00,5.18254,5.18386,5.18224,5.1833,14000000.0
2009-12-30 14:16:00,5.1833,5.18379,5.18223,5.18331,13000000.0
2009-12-30 14:17:00,5.18254,5.18302,5.18114,5.18248,22000000.0
2009-12-30 14:18:00,5.18257,5.18317,5.18147,5.18207,15000000.0
2009-12-30 14:19:00,5.18311,5.18311,5.18133,5.18189,12000000.0
2009-12-30 14:20:00,5.18286,5.18465,5.18255,5.18331,7000000.0
2009-12-30 14:21:00,5.18501,5.18559,5.18441,5.18534,13000000.0
2009-12-30 14:22:00,5.18565,5.18565,5.18383,5.1853,8000000.0
2009-12-30 14:23:00,5.18426,5.18597,5.18426,5.18593,11000000.0
2009-12-30 14:24:00,5.18449,5.18628,5.18449,5.18491,13000000.0
2009-12-30 14:25:00,5.18495,5.18567,5.18442,5.18544,15000000.0
2009-12-30 14:26:00,5.18534,5.18683,5.18516,5.1867,8000000.0
2009-12-30 14:27:00,5.18606,5.18664,5.18472,5.18599,10000000.0
2009-12-30 14:28:00,5.18546,5.18546,5.18345,5.18345,11000000.0
2009-12-30 14:29:00,5.18343,5.18511,5.18319,5.18427,21000000.0
2009-12-30 14:30:00,5.18477,5.18477,5.18319,5.18319,11000000.0
2009-12-30 14:31:00,5.18308,5.18402,5.18264,5.18264,17000000.0
2009-12-30 14:32:00,5.18388,5.18455,5.18298,5.18385,15000000.0
2009-12-30 14:33:00,5.18378,5.18454,5.18343,5.18412,8000000.0
2009-12-30 14:34:00,5.18402,5.1843,5.18272,5.18272,9000000.0
2009-12-30 14:35:00,5.18317,5.18425,5.18298,5.18419,11000000.0
2009-12-30 14:36:00,5.1843,5.18559,5.18368,5.18524,15000000.0
2009-12-30 14:37:00,5.18414,5.1848,5.18411,5.18419,8000000.0
2009-12-30 14:38:00,5.18433,5.18433,5.18225,5.18368,10000000.0
2009-12-30 14:39:00,5.18328,5.18456,5.183,5.18382,19000000.0
2009-12-30 14:40:00,5.18314,5.18407,5.18287,5.18297,15000000.0
2009-12-30 14:41:00,5.18231,5.18373,5.18212,5.18212,15000000.0
2009-12-30 14:42:00,5.18353,5.18379,5.18241,5.18365,17000000.0
2009-12-30 14:43:00,5.18293,5.18474,5.18254,5.18356,15000000.0
2009-12-30 14:44:00,5.18423,5.1847,5.18307,5.18401,15000000.0
2009-12-30 14:45:00,5.18344,5.18384,5.18227,5.18319,9000000.0
2009-12-30 14:46:00,5.18294,5.18294,5.18143,5.18193,11000000.0
2009-12-30 14:47:00,5.18244,5.18281,5.1808,5.1822,12000000.0
2009-12-30 14:48:00,5.18195,5.18245,5.18119,5.182,12000000.0
2009-12-30 14:49:00,5.18086,5.18306,5.18086,5.18277,12000000.0
2009-12-30 14:50:00,5.18292,5.18292,5.18084,5.18232,15000000.0
2009-12-30 14:51:00,5.18177,5.18199,5.18088,5.18166,10000000.0
2009-12-30 14:52:00,5.18253,5.18264,5.18107,5.18208,13000000.0
2009-12-30 14:53:00,5.18162,5.18253,5.1812,5.18184,13000000.0
2009-12-30 14:54:00,5.18169,5.18208,5.18086,5.18128,9000000.0
2009-12-30 14:55:00,5.18079,5.18248,5.1807,5.18085,16000000.0
2009-12-30 14:56:00,5.18234,5.18245,5.18082,5.18181,15000000.0
2009-12-30 14:57:00,5.18137,5.18239,5.18037,5.18135,15000000.0
2009-12-30 14:58:00,5.18063,5.18165,5.18048,5.18157,11000000.0
2009-12-30 14:59:00,5.18236,5.1831,5.18068,5.1831,14000000.0
2009-12-30 15:00:00,5.18343,5.18376,5.1806,5.18297,18000000.0
2009-12-30 15:01:00,5.18325,5.18325,5.18145,5.18219,12000000.0
2009-12-30 15:02:00,5.18077,5.18278,5.18066,5.18237,7000000.0
2009-12-30 15:03:00,5.18201,5.18201,5.18062,5.182,18000000.0
2009-12-30 15:04:00,5.18113,5.18235,5.18103,5.18215,21000000.0
2009-12-30 15:05:00,5.18213,5.18213,5.18054,5.1813,13000000.0
2009-12-30 15:06:00,5.18152,5.18192,5.18022,5.18099,14000000.0
2009-12-30 15:07:00,5.18162,5.18164,5.18032,5.18038,22000000.0
2009-12-30 15:08:00,5.18178,5.18178,5.18042,5.18161,10000000.0
2009-12-30 15:09:00,5.18146,5.18162,5.18024,5.18162,9000000.0
2009-12-30 15:10:00,5.18141,5.18206,5.18063,5.18099,14000000.0
2009-12-30 15:11:00,5.18081,5.18222,5.18049,5.18222,12000000.0
2009-12-30 15:12:00,5.18063,5.18228,5.18063,5.18072,13000000.0
2009-12-30 15:13:00,5.18299,5.1854,5.18172,5.1854,12000000.0
2009-12-30 15:14:00,5.18535,5.18555,5.18403,5.18436,10000000.0
2009-12-30 15:15:00,5.18454,5.18554,5.18306,5.18352,16000000.0
2009-12-30 15:16:00,5.18365,5.18464,5.18202,5.18349,15000000.0
2009-12-30 15:17:00,5.18226,5.18404,5.18178,5.18193,14000000.0
2009-12-30 15:18:00,5.18237,5.18299,5.18117,5.18299,12000000.0
2009-12-30 15:19:00,5.18175,5.18247,5.18086,5.18086,11000000.0
2009-12-30 15:20:00,5.18225,5.18256,5.18085,5.18242,14000000.0
2009-12-30 15:21:00,5.18207,5.1836,5.18164,5.18284,14000000.0
2009-12-30 15:22:00,5.1834,5.18384,5.18218,5.18299,10000000.0
2009-12-30 15:23:00,5.18299,5.18379,5.18186,5.18315,11000000.0
2009-12-30 15:24:00,5.18355,5.18392,5.18235,5.18392,10000000.0
2009-12-30 15:25:00,5.18471,5.18664,5.1837,5.18664,16000000.0
2009-12-30 15:26:00,5.18705,5.18705,5.18437,5.18533,15000000.0
2009-12-30 15:27:00,5.18362,5.1854,5.18358,5.18499,10000000.0
2009-12-30 15:28:00,5.18468,5.1848,5.18237,5.18357,11000000.0
2009-12-30 15:29:00,5.18211,5.18404,5.18187,5.18369,19000000.0
2009-12-30 15:30:00,5.18351,5.18397,5.18255,5.18397,10000000.0
2009-12-30 15:31:00,5.18276,5.18473,5.18267,5.18364,14000000.0
2009-12-30 15:32:00,5.18356,5.18446,5.18291,5.18362,12000000.0
2009-12-30 15:33:00,5.18417,5.18475,5.18253,5.1837,20000000.0
2009-12-30 15:34:00,5.184,5.18532,5.18289,5.18527,12000000.0
2009-12-30 15:35:00,5.1848,5.18628,5.1843,5.18523,12000000.0
2009-12-30 15:36:00,5.18368,5.18557,5.18368,5.18557,10000000.0
2009-12-30 15:37:00,5.1852,5.18576,5.18356,5.18436,10000000.0
2009-12-30 15:38:00,5.18424,5.18531,5.18351,5.18441,13000000.0
2009-12-30 15:39:00,5.18515,5.18594,5.1849,5.18522,7000000.0
2009-12-30 15:40:00,5.1859,5.18746,5.18563,5.18746,10000000.0
2009-12-30 15:41:00,5.18773,5.18776,5.18533,5.18642,9000000.0
2009-12-30 15:42:00,5.1861,5.18658,5.18464,5.18613,13000000.0
2009-12-30 15:43:00,5.18658,5.18719,5.18558,5.18569,16000000.0
2009-12-30 15:44:00,5.1868,5.1872,5.1852,5.18586,14000000.0
2009-12-30 15:45:00,5.1875,5.1875,5.18538,5.18713,15000000.0
2009-12-30 15:46:00,5.18682,5.18711,5.18478,5.18653,13000000.0
2009-12-30 15:47:00,5.18703,5.18745,5.1859,5.18634,9000000.0
2009-12-30 15:48:00,5.18719,5.18719,5.18532,5.18607,21000000.0
2009-12-30 15:49:00,5.1873,5.1873,5.1857,5.18584,23000000.0
2009-12-30 15:50:00,5.18608,5.18677,5.18465,5.18633,12000000.0
2009-12-30 15:51:00,5.18639,5.18639,5.18464,5.18575,19000000.0
2009-12-30 15:52:00,5.18577,5.18698,5.18538,5.18698,15000000.0
2009-12-30 15:53:00,5.18561,5.18713,5.1856,5.18713,14000000.0
2009-12-30 15:54:00,5.18712,5.18712,5.18506,5.18576,15000000.0
2009-12-30 15:55:00,5.1862,5.18733,5.18552,5.1871,12000000.0
2009-12-30 15:56:00,5.18813,5.18813,5.18641,5.18806,18000000.0
2009-12-30 15:57:00,5.1892,5.18989,5.18739,5.188,10000000.0
2009-12-30 15:58:00,5.18937,5.19136,5.18815,5.19116,22000000.0
2009-12-30 15:59:00,5.19043,5.19043,5.18899,5.18988,12000000.0
2009-12-30 16:00:00,5.18963,5.18995,5.18791,5.18881,12000000.0
2009-12-30 16:01:00,5.18891,5.18954,5.18826,5.18857,12000000.0
2009-12-30 16:02:00,5.1891,5.18984,5.18837,5.18932,13000000.0
2009-12-30 16:03:00,5.18864,5.19004,5.18837,5.18996,13000000.0
2009-12-30 16:04:00,5.19074,5.19261,5.18986,5.19261,11000000.0
2009-12-30 16:05:00,5.19217,5.19217,5.18953,5.1908,9000000.0
2009-12-30 16:06:00,5.18959,5.19055,5.189,5.19029,14000000.0
2009-12-30 16:07:00,5.19093,5.19209,5.18963,5.19163,15000000.0
2009-12-30 16:08:00,5.192,5.19262,5.19065,5.19065,15000000.0
2009-12-30 16:09:00,5.19242,5.19242,5.19021,5.1919,17000000.0
2009-12-30 16:10:00,5.19134,5.19237,5.18984,5.19052,14000000.0
2009-12-30 16:11:00,5.19094,5.19149,5.18991,5.19149,9000000.0
2009-12-30 16:12:00,5.19179,5.19179,5.18986,5.1904,15000000.0
2009-12-30 16:13:00,5.18892,5.19063,5.18892,5.19045,14000000.0
2009-12-30 16:14:00,5.19044,5.19085,5.18925,5.19049,12000000.0
2009-12-30 16:15:00,5.18984,5.19076,5.18885,5.18946,14000000.0
2009-12-30 16:16:00,5.18928,5.19162,5.18909,5.19162,13000000.0
2009-12-30 16:17:00,5.19182,5.1919,5.19009,5.19145,18000000.0
2009-12-30 16:18:00,5.19033,5.19168,5.19,5.19118,13000000.0
2009-12-30 16:19:00,5.19111,5.19238,5.19049,5.19238,8000000.0
2009-12-30 16:20:00,5.19225,5.19316,5.19122,5.19316,13000000.0
2009-12-30 16:21:00,5.19315,5.19366,5.19125,5.1925,12000000.0
2009-12-30 16:22:00,5.19104,5.19236,5.19082,5.19216,11000000.0
2009-12-30 16:23:00,5.19205,5.19345,5.19144,5.19144,14000000.0
2009-12-30 16:24:00,5.1922,5.19405,5.19193,5.19405,15000000.0
2009-12-30 16:25:00,5.19343,5.19378,5.19235,5.19359,11000000.0
2009-12-30 16:26:00,5.19394,5.19424,5.19261,5.19394,8000000.0
2009-12-30 16:27:00,5.1936,5.194,5.19271,5.194,10000000.0
2009-12-30 16:28:00,5.19245,5.19416,5.19245,5.19411,15000000.0
2009-12-30 16:29:00,5.19452,5.19508,5.19384,5.19466,7000000.0
2009-12-30 16:30:00,5.19521,5.19638,5.19441,5.19638,16000000.0
2009-12-30 16:31:00,5.19647,5.19732,5.19536,5.19692,14000000.0
2009-12-30 16:32:00,5.19627,5.19667,5.19548,5.19631,7000000.0
2009-12-30 16:33:00,5.1957,5.1957,5.19392,5.19392,8000000.0
2009-12-30 16:34:00,5.1966,5.19713,5.19485,5.19655,8000000.0
2009-12-30 16:35:00,5.19767,5.19778,5.1962,5.1974,9000000.0
2009-12-30 16:36:00,5.19759,5.19774,5.19602,5.1974,13000000.0
2009-12-30 16:37:00,5.19703,5.19703,5.1952,5.19636,18000000.0
2009-12-30 16:38:00,5.19631,5.19792,5.19572,5.19782,18000000.0
2009-12-30 16:39:00,5.19819,5.19875,5.19569,5.19875,20000000.0
2009-12-30 16:40:00,5.19738,5.20004,5.19703,5.19855,13000000.0
2009-12-30 16:41:00,5.19818,5.1994,5.19726,5.19847,20000000.0
2009-12-30 16:42:00,5.19814,5.19814,5.19621,5.19621,18000000.0
2009-12-30 16:43:00,5.19757,5.19889,5.19604,5.1974,15000000.0
2009-12-30 16:44:00,5.19826,5.1994,5.19675,5.19797,20000000.0
2009-12-30 16:45:00,5.19758,5.19852,5.19614,5.19787,13000000.0
2009-12-30 16:46:00,5.19675,5.19836,5.19591,5.19734,15000000.0
2009-12-30 16:47:00,5.19699,5.19782,5.1966,5.19747,8000000.0
2009-12-30 16:48:00,5.19838,5.20027,5.19731,5.20027,11000000.0
2009-12-30 16:49:00,5.19971,5.2011,5.19929,5.20082,12000000.0
2009-12-30 16:50:00,5.2,5.20052,5.19749,5.19749,15000000.0
2009-12-30 16:51:00,5.19789,5.19942,5.19698,5.19847,18000000.0
2009-12-30 16:52:00,5.19763,5.19844,5.19679,5.1978,14000000.0
2009-12-30 16:53:00,5.19808,5.19829,5.19435,5.19435,8000000.0
2009-12-30 16:54:00,5.19519,5.19657,5.19434,5.19657,11000000.0
2009-12-30 16:55:00,5.19723,5.19723,5.19552,5.19709,12000000.0
2009-12-30 16:56:00,5.19849,5.19889,5.19654,5.19804,10000000.0
2009-12-30 16:57:00,5.1987,5.20003,5.1987,5.20003,8000000.0
2009-12-30 16:58:00,5.19795,5.20035,5.19795,5.19854,9000000.0
2009-12-30 16:59:00,5.19757,5.19927,5.19707,5.19905,13000000.0
2009-12-30 17:00:00,5.19937,5.19993,5.19822,5.19993,11000000.0
2009-12-30 17:01:00,5.19939,5.20048,5.1983,5.19953,12000000.0
2009-12-30 17:02:00,5.19896,5.19896,5.1963,5.19888,10000000.0
2009-12-30 17:03:00,5.19876,5.19923,5.19759,5.19865,16000000.0
2009-12-30 17:04:00,5.19954,5.19954,5.19742,5.19868,13000000.0
2009-12-30 17:05:00,5.19899,5.19899,5.19734,5.19752,16000000.0
2009-12-30 17:06:00,5.19856,5.19942,5.19731,5.19929,12000000.0
2009-12-30 17:07:00,5.19923,5.19923,5.19808,5.1988,8000000.0
2009-12-30 17:08:00,5.19933,5.19933,5.19799,5.19858,21000000.0
2009-12-30 17:09:00,5.19923,5.19926,5.19661,5.19661,16000000.0
2009-12-30 17:10:00,5.19755,5.19844,5.19645,5.19658,11000000.0
2009-12-30 17:11:00,5.19666,5.19735,5.19626,5.19735,11000000.0
2009-12-30 17:12:00,5.19587,5.19762,5.19587,5.19731,9000000.0
2009-12-30 17:13:00,5.19682,5.19823,5.19651,5.19754,9000000.0
2009-12-30 17:14:00,5.19697,5.19758,5.19578,5.19695,17000000.0
2009-12-30 17:15:00,5.19479,5.19676,5.19426,5.19527,11000000.0
2009-12-30 17:16:00,5.19577,5.19656,5.19434,5.19611,15000000.0
2009-12-30 17:17:00,5.19587,5.19679,5.19449,5.19612,13000000.0
2009-12-30 17:18:00,5.19712,5.19846,5.19581,5.19838,15000000.0
2009-12-30 17:19:00,5.19862,5.19942,5.19678,5.19942,17000000.0
2009-12-30 17:20:00,5.19904,5.19904,5.19665,5.19781,12000000.0
2009-12-30 17:21:00,5.19814,5.19851,5.19655,5.19694,7000000.0
2009-12-30 17:22:00,5.19731,5.19843,5.19693,5.19758,14000000.0
2009-12-30 17:23:00,5.19767,5.19867,5.19689,5.19867,13000000.0
2009-12-30 17:24:00,5.19819,5.19883,5.19764,5.19796,9000000.0
2009-12-30 17:25:00,5.19778,5.19796,5.19646,5.19777,11000000.0
2009-12-30 17:26:00,5.19688,5.19734,5.19541,5.19588,16000000.0
2009-12-30 17:27:00,5.19639,5.19666,5.1956,5.19613,9000000.0
2009-12-30 17:28:00,5.19616,5.19711,5.19535,5.19672,15000000.0
2009-12-30 17:29:00,5.19527,5.19673,5.19527,5.19638,11000000.0
2009-12-30 17:30:00,5.19662,5.19707,5.19485,5.19551,19000000.0
2009-12-30 17:31:00,5.19592,5.1965,5.19459,5.19459,11000000.0
2009-12-30 17:32:00,5.19615,5.19626,5.1942,5.19509,9000000.0
2009-12-30 17:33:00,5.19547,5.19547,5.19373,5.19532,10000000.0
2009-12-30 17:34:00,5.19445,5.19445,5.19133,5.19265,14000000.0
2009-12-30 17:35:00,5.19127,5.19421,5.19044,5.19421,13000000.0
2009-12-30 17:36:00,5.19483,5.19606,5.1931,5.19606,11000000.0
2009-12-30 17:37:00,5.19582,5.19619,5.19438,5.19592,15000000.0
2009-12-30 17:38:00,5.19593,5.19665,5.19515,5.19575,17000000.0
2009-12-30 17:39:00,5.19497,5.19728,5.19497,5.19728,8000000.0
2009-12-30 17:40:00,5.19705,5.19999,5.19705,5.1999,12000000.0
2009-12-30 17:41:00,5.2001,5.20352,5.19944,5.20171,21000000.0
2009-12-30 17:42:00,5.20404,5.206,5.20354,5.20567,13000000.0
2009-12-30 17:43:00,5.20517,5.20517,5.20334,5.2042,11000000.0
2009-12-30 17:44:00,5.20259,5.20508,5.20259,5.20508,19000000.0
2009-12-30 17:45:00,5.20537,5.20618,5.20429,5.20618,10000000.0
2009-12-30 17:46:00,5.20675,5.20735,5.20454,5.20544,13000000.0
2009-12-30 17:47:00,5.2058,5.20668,5.20481,5.20484,9000000.0
2009-12-30 17:48:00,5.20493,5.2056,5.20234,5.20335,14000000.0
2009-12-30 17:49:00,5.20192,5.20375,5.20178,5.20328,14000000.0
2009-12-30 17:50:00,5.20475,5.20677,5.20389,5.20594,17000000.0
2009-12-30 17:51:00,5.20583,5.20583,5.20387,5.2056,13000000.0
2009-12-30 17:52:00,5.20574,5.20574,5.20353,5.20353,24000000.0
2009-12-30 17:53:00,5.20366,5.20406,5.20105,5.20281,16000000.0
2009-12-30 17:54:00,5.20066,5.2026,5.2001,5.20064,16000000.0
2009-12-30 17:55:00,5.20074,5.20134,5.19885,5.19976,13000000.0
2009-12-30 17:56:00,5.20274,5.20274,5.19974,5.20131,15000000.0
2009-12-30 17:57:00,5.20148,5.20185,5.19981,5.20147,10000000.0
2009-12-30 17:58:00,5.2003,5.20086,5.19878,5.19984,15000000.0
2009-12-30 17:59:00,5.19868,5.20001,5.19704,5.19704,13000000.0
2009-12-30 18:00:00,5.19803,5.19803,5.1957,5.19643,7000000.0
2009-12-30 18:01:00,5.1952,5.19775,5.19512,5.19634,18000000.0
2009-12-30 18:02:00,5.19647,5.19647,5.19407,5.19482,17000000.0
2009-12-30 18:03:00,5.19388,5.19546,5.19301,5.19546,16000000.0
2009-12-30 18:04:00,5.19463,5.1961,5.193,5.1961,14000000.0
2009-12-30 18:05:00,5.19628,5.19727,5.19511,5.19511,13000000.0
2009-12-30 18:06:00,5.1953,5.19784,5.19481,5.19784,18000000.0
2009-12-30 18:07:00,5.19792,5.19852,5.19673,5.19824,12000000.0
2009-12-30 18:08:00,5.19877,5.19877,5.19715,5.19839,18000000.0
2009-12-30 18:09:00,5.19789,5.19789,5.19553,5.19656,12000000.0
2009-12-30 18:10:00,5.19695,5.19695,5.19474,5.1964,13000000.0
2009-12-30 18:11:00,5.19556,5.19615,5.19482,5.19615,10000000.0
2009-12-30 18:12:00,5.19536,5.19664,5.19525,5.19525,11000000.0
2009-12-30 18:13:00,5.19687,5.19696,5.19559,5.19642,14000000.0
2009-12-30 18:14:00,5.19587,5.19617,5.19484,5.19543,10000000.0
2009-12-30 18:15:00,5.19531,5.19619,5.19482,5.19536,10000000.0
2009-12-30 18:16:00,5.19655,5.1969,5.19558,5.19558,9000000.0
2009-12-30 18:17:00,5.19842,5.19873,5.19679,5.19739,18000000.0
2009-12-30 18:18:00,5.19956,5.2002,5.19785,5.1991,14000000.0
2009-12-30 18:19:00,5.19694,5.20002,5.19694,5.19927,10000000.0
2009-12-30 18:20:00,5.19883,5.19965,5.19785,5.19965,15000000.0
2009-12-30 18:21:00,5.19881,5.2001,5.19742,5.19848,18000000.0
2009-12-30 18:22:00,5.19809,5.19846,5.1967,5.1967,14000000.0
2009-12-30 18:23:00,5.19743,5.19806,5.1967,5.19792,7000000.0
2009-12-30 18:24:00,5.19802,5.1983,5.19709,5.19753,9000000.0
2009-12-30 18:25:00,5.19713,5.19927,5.19665,5.19927,13000000.0
2009-12-30 18:26:00,5.19812,5.19889,5.19713,5.1988,16000000.0
2009-12-30 18:27:00,5.19718,5.19884,5.19718,5.19745,14000000.0
2009-12-30 18:28:00,5.19923,5.19953,5.19801,5.19953,13000000.0
2009-12-30 18:29:00,5.19914,5.19951,5.19838,5.19951,11000000.0
2009-12-30 18:30:00,5.1997,5.1997,5.1982,5.19896,16000000.0
2009-12-30 18:31:00,5.19734,5.19917,5.19734,5.19761,12000000.0
2009-12-30 18:32:00,5.19775,5.19824,5.19715,5.19824,11000000.0
2009-12-30 18:33:00,5.19832,5.19832,5.19613,5.19737,13000000.0
2009-12-30 18:34:00,5.1985,5.1985,5.19632,5.19755,13000000.0
2009-12-30 18:35:00,5.19692,5.19735,5.19572,5.19629,18000000.0
2009-12-30 18:36:00,5.19638,5.19704,5.19536,5.1969,18000000.0
2009-12-30 18:37:00,5.19716,5.1976,5.19551,5.1976,18000000.0
2009-12-30 18:38:00,5.19864,5.19911,5.19705,5.19809,11000000.0
2009-12-30 18:39:00,5.19705,5.19916,5.19705,5.19814,11000000.0
2009-12-30 18:40:00,5.19793,5.19952,5.19671,5.19833,14000000.0
2009-12-30 18:41:00,5.19708,5.19736,5.19525,5.19736,16000000.0
2009-12-30 18:42:00,5.19639,5.19709,5.19529,5.19614,14000000.0
2009-12-30 18:43:00,5.19686,5.19686,5.19552,5.19552,10000000.0
2009-12-30 18:44:00,5.197,5.19829,5.1959,5.1975,13000000.0
2009-12-30 18:45:00,5.19796,5.19805,5.19682,5.19779,13000000.0
2009-12-30 18:46:00,5.19774,5.19793,5.19643,5.19713,12000000.0
2009-12-30 18:47:00,5.19788,5.19815,5.19565,5.19808,14000000.0
2009-12-30 18:48:00,5.19609,5.19665,5.19456,5.19456,15000000.0
2009-12-30 18:49:00,5.19536,5.19573,5.19306,5.1943,12000000.0
2009-12-30 18:50:00,5.19301,5.19311,5.19172,5.19189,9000000.0
2009-12-30 18:51:00,5.19059,5.1927,5.19059,5.19209,17000000.0
2009-12-30 18:52:00,5.19149,5.19178,5.18989,5.19139,9000000.0
2009-12-30 18:53:00,5.19206,5.19241,5.19072,5.19101,14000000.0
2009-12-30 18:54:00,5.19213,5.19261,5.1909,5.1916,14000000.0
2009-12-30 18:55:00,5.19306,5.19403,5.192,5.19403,10000000.0
2009-12-30 18:56:00,5.19353,5.19516,5.19343,5.19401,16000000.0
2009-12-30 18:57:00,5.19378,5.19378,5.19079,5.19203,17000000.0
2009-12-30 18:58:00,5.19162,5.19195,5.1901,5.19049,14000000.0
2009-12-30 18:59:00,5.19118,5.19286,5.19048,5.19232,14000000.0
2009-12-30 19:00:00,5.19292,5.19305,5.19127,5.19176,15000000.0
2009-12-30 19:01:00,5.19222,5.19222,5.19047,5.19075,15000000.0
2009-12-30 19:02:00,5.19134,5.19197,5.19059,5.19145,14000000.0
2009-12-30 19:03:00,5.1919,5.19223,5.19117,5.19164,14000000.0
2009-12-30 19:04:00,5.19138,5.19193,5.1907,5.19193,12000000.0
2009-12-30 19:05:00,5.19188,5.19192,5.19056,5.19192,15000000.0
2009-12-30 19:06:00,5.19071,5.19213,5.18973,5.18973,16000000.0
2009-12-30 19:07:00,5.19015,5.19033,5.1886,5.18985,20000000.0
2009-12-30 19:08:00,5.18788,5.18788,5.18456,5.18496,8000000.0
2009-12-30 19:09:00,5.18343,5.18363,5.1821,5.18254,17000000.0
2009-12-30 19:10:00,5.18292,5.18292,5.17894,5.17897,9000000.0
2009-12-30 19:11:00,5.18043,5.18201,5.17978,5.18193,16000000.0
2009-12-30 19:12:00,5.18118,5.18327,5.18033,5.18227,13000000.0
2009-12-30 19:13:00,5.18196,5.18203,5.18114,5.18195,10000000.0
2009-12-30 19:14:00,5.1804,5.1805,5.17888,5.1804,20000000.0
2009-12-30 19:15:00,5.18027,5.18095,5.1766,5.17789,12000000.0
2009-12-30 19:16:00,5.17666,5.17832,5.17639,5.17832,8000000.0
2009-12-30 19:17:00,5.17835,5.17994,5.17745,5.17939,18000000.0
2009-12-30 19:18:00,5.1798,5.1806,5.17922,5.1806,11000000.0
2009-12-30 19:19:00,5.17963,5.18136,5.17909,5.18136,12000000.0
2009-12-30 19:20:00,5.18078,5.18102,5.17817,5.17957,14000000.0
2009-12-30 19:21:00,5.17872,5.17918,5.17665,5.17782,13000000.0
2009-12-30 19:22:00,5.17856,5.17906,5.17695,5.17883,12000000.0
2009-12-30 19:23:00,5.17947,5.18053,5.17836,5.18003,14000000.0
2009-12-30 19:24:00,5.17822,5.1794,5.17686,5.1794,19000000.0
2009-12-30 19:25:00,5.1788,5.17901,5.17715,5.17715,8000000.0
2009-12-30 19:26:00,5.17796,5.17858,5.17756,5.17834,7000000.0
2009-12-30 19:27:00,5.17755,5.18062,5.17749,5.17871,20000000.0
2009-12-30 19:28:00,5.17991,5.18151,5.17922,5.17944,17000000.0
2009-12-30 19:29:00,5.18122,5.18191,5.18051,5.18155,10000000.0
2009-12-30 19:30:00,5.18273,5.18273,5.18098,5.18207,15000000.0
2009-12-30 19:31:00,5.18166,5.18264,5.181,5.18239,11000000.0
2009-12-30 19:32:00,5.18238,5.1825,5.18115,5.18223,9000000.0
2009-12-30 19:33:00,5.18043,5.18215,5.1802,5.18098,14000000.0
2009-12-30 19:34:00,5.18104,5.18157,5.17998,5.18089,17000000.0
2009-12-30 19:35:00,5.18316,5.1835,5.18219,5.1835,8000000.0
2009-12-30 19:36:00,5.18272,5.18372,5.18167,5.182,15000000.0
2009-12-30 19:37:00,5.18085,5.18255,5.18085,5.18255,8000000.0
2009-12-30 19:38:00,5.18254,5.18329,5.18147,5.18329,15000000.0
2009-12-30 19:39:00,5.18275,5.18343,5.18187,5.18323,17000000.0
2009-12-30 19:40:00,5.1818,5.18358,5.1818,5.18271,16000000.0
2009-12-30 19:41:00,5.18387,5.18445,5.18323,5.18412,11000000.0
2009-12-30 19:42:00,5.18466,5.18503,5.18275,5.18316,15000000.0
2009-12-30 19:43:00,5.18409,5.18474,5.18316,5.18316,14000000.0
2009-12-30 19:44:00,5.18373,5.18399,5.18245,5.18245,14000000.0
2009-12-30 19:45:00,5.18418,5.18457,5.18243,5.18243,15000000.0
2009-12-30 19:46:00,5.18382,5.18428,5.18284,5.18332,15000000.0
2009-12-30 19:47:00,5.18326,5.18339,5.18172,5.18189,16000000.0
2009-12-30 19:48:00,5.18201,5.18328,5.18077,5.18077,16000000.0
2009-12-30 19:49:00,5.18229,5.18229,5.18079,5.18116,8000000.0
2009-12-30 19:50:00,5.18298,5.18298,5.18126,5.18221,9000000.0
2009-12-30 19:51:00,5.18236,5.18291,5.18129,5.1814,19000000.0
2009-12-30 19:52:00,5.18186,5.18358,5.18186,5.1833,11000000.0
2009-12-30 19:53:00,5.18387,5.18435,5.18279,5.18279,14000000.0
2009-12-30 19:54:00,5.18339,5.1839,5.18203,5.183,18000000.0
2009-12-30 19:55:00,5.18258,5.18336,5.1817,5.18221,13000000.0
2009-12-30 19:56:00,5.18282,5.18452,5.18234,5.18302,10000000.0
2009-12-30 19:57:00,5.18281,5.18419,5.18281,5.18334,16000000.0
2009-12-30 19:58:00,5.18384,5.18385,5.18248,5.18342,15000000.0
2009-12-30 19:59:00,5.18311,5.18336,5.18235,5.18334,14000000.0
2009-12-30 20:00:00,5.18335,5.18384,5.18256,5.18256,11000000.0
2009-12-30 20:01:00,5.18248,5.18378,5.18236,5.18376,24000000.0
2009-12-30 20:02:00,5.18325,5.18325,5.17997,5.17997,11000000.0
2009-12-30 20:03:00,5.18108,5.1822,5.18047,5.18144,11000000.0
2009-12-30 20:04:00,5.1814,5.18428,5.18129,5.18364,10000000.0
2009-12-30 20:05:00,5.18398,5.18501,5.18324,5.18408,17000000.0
2009-12-30 20:06:00,5.18473,5.18507,5.18386,5.18507,10000000.0
2009-12-30 20:07:00,5.18356,5.18486,5.18356,5.18361,14000000.0
2009-12-30 20:08:00,5.18519,5.18519,5.18369,5.18385,13000000.0
2009-12-30 20:09:00,5.18423,5.1844,5.18334,5.18356,11000000.0
2009-12-30 20:10:00,5.18274,5.18388,5.18274,5.18388,11000000.0
2009-12-30 20:11:00,5.18393,5.18393,5.18318,5.18372,9000000.0
2009-12-30 20:12:00,5.18327,5.18376,5.18226,5.18364,16000000.0
2009-12-30 20:13:00,5.1819,5.18393,5.1819,5.18254,11000000.0
2009-12-30 20:14:00,5.18324,5.18329,5.18219,5.18279,19000000.0
2009-12-30 20:15:00,5.18269,5.18449,5.18238,5.18446,13000000.0
2009-12-30 20:16:00,5.18394,5.18469,5.18336,5.18469,15000000.0
2009-12-30 20:17:00,5.1833,5.1842,5.18317,5.18378,8000000.0
2009-12-30 20:18:00,5.18311,5.18459,5.18311,5.18443,14000000.0
2009-12-30 20:19:00,5.18364,5.18467,5.18269,5.18467,14000000.0
2009-12-30 20:20:00,5.18442,5.18443,5.18314,5.18314,12000000.0
2009-12-30 20:21:00,5.18434,5.18434,5.18259,5.18331,9000000.0
2009-12-30 20:22:00,5.18349,5.18499,5.18337,5.18495,17000000.0
2009-12-30 20:23:00,5.18514,5.18539,5.18389,5.18491,11000000.0
2009-12-30 20:24:00,5.18533,5.18619,5.18405,5.18619,16000000.0
2009-12-30 20:25:00,5.18625,5.18636,5.18456,5.18595,11000000.0
2009-12-30 20:26:00,5.18637,5.18637,5.18503,5.18548,8000000.0
2009-12-30 20:27:00,5.18611,5.18611,5.18448,5.18448,13000000.0
2009-12-30 20:28:00,5.18603,5.18618,5.1848,5.18586,15000000.0
2009-12-30 20:29:00,5.18474,5.1861,5.18436,5.18492,16000000.0
2009-12-30 20:30:00,5.18589,5.18609,5.18413,5.18413,8000000.0
2009-12-30 20:31:00,5.18511,5.18514,5.18349,5.18454,18000000.0
2009-12-30 20:32:00,5.18489,5.18489,5.18366,5.18415,7000000.0
2009-12-30 20:33:00,5.18501,5.18505,5.18363,5.185,13000000.0
2009-12-30 20:34:00,5.18369,5.18567,5.18369,5.18489,13000000.0
2009-12-30 20:35:00,5.18485,5.1849,5.18373,5.18434,9000000.0
2009-12-30 20:36:00,5.18416,5.18506,5.184,5.1843,17000000.0
2009-12-30 20:37:00,5.18512,5.18512,5.1838,5.18512,14000000.0
2009-12-30 20:38:00,5.18481,5.1849,5.1837,5.18472,16000000.0
2009-12-30 20:39:00,5.1834,5.1849,5.1834,5.18417,14000000.0
2009-12-30 20:40:00,5.18307,5.18451,5.1825,5.1825,17000000.0
2009-12-30 20:41:00,5.18244,5.18421,5.18244,5.18361,16000000.0
2009-12-30 20:42:00,5.1826,5.18465,5.1826,5.18465,22000000.0
2009-12-30 20:43:00,5.1834,5.18477,5.18333,5.18381,18000000.0
2009-12-30 20:44:00,5.1822,5.18452,5.1822,5.18336,16000000.0
2009-12-30 20:45:00,5.18284,5.18386,5.18284,5.18347,8000000.0
2009-12-30 20:46:00,5.18225,5.18225,5.18205,5.18225,19000000.0
2009-12-30 20:47:00,5.18399,5.18399,5.18258,5.18295,12000000.0
2009-12-30 20:48:00,5.18363,5.18386,5.18256,5.18256,9000000.0
2009-12-30 20:49:00,5.18292,5.18418,5.18251,5.18387,19000000.0
2009-12-30 20:50:00,5.18393,5.18446,5.18293,5.18297,15000000.0
2009-12-30 20:51:00,5.1839,5.18461,5.18337,5.18461,9000000.0
2009-12-30 20:52:00,5.18271,5.1838,5.18271,5.18359,11000000.0
2009-12-30 20:53:00,5.18243,5.18407,5.18243,5.18272,15000000.0
2009-12-30 20:54:00,5.18269,5.1832,5.18213,5.18213,12000000.0
2009-12-30 20:55:00,5.1822,5.18418,5.1822,5.18388,18000000.0
2009-12-30 20:56:00,5.18406,5.18451,5.183,5.18384,12000000.0
2009-12-30 20:57:00,5.18287,5.18462,5.18287,5.18386,13000000.0
2009-12-30 20:58:00,5.18431,5.18476,5.18298,5.18353,11000000.0
2009-12-30 20:59:00,5.18333,5.18442,5.18281,5.18442,11000000.0
2009-12-30 21:00:00,5.18406,5.18434,5.18264,5.18385,17000000.0
2009-12-30 21:01:00,5.18433,5.18433,5.18285,5.18347,10000000.0
2009-12-30 21:02:00,5.1839,5.18478,5.18385,5.18463,8000000.0
2009-12-30 21:03:00,5.18483,5.18531,5.18421,5.18531,19000000.0
2009-12-30 21:04:00,5.18377,5.18519,5.18321,5.18327,18000000.0
2009-12-30 21:05:00,5.18499,5.18499,5.18358,5.18489,14000000.0
2009-12-30 21:06:00,5.18355,5.18477,5.18323,5.18351,12000000.0
2009-12-30 21:07:00,5.18446,5.1848,5.18271,5.18367,10000000.0
2009-12-30 21:08:00,5.18366,5.18394,5.18293,5.18293,14000000.0
2009-12-30 21:09:00,5.18351,5.18452,5.18288,5.18413,16000000.0
2009-12-30 21:10:00,5.18289,5.18433,5.18287,5.18412,15000000.0
2009-12-30 21:11:00,5.18352,5.18402,5.18307,5.1835,13000000.0
2009-12-30 21:12:00,5.18322,5.18411,5.18264,5.18411,10000000.0
2009-12-30 21:13:00,5.18231,5.18403,5.18231,5.18313,14000000.0
2009-12-30 21:14:00,5.18196,5.1833,5.18196,5.18234,10000000.0
2009-12-30 21:15:00,5.18224,5.18339,5.18224,5.18317,15000000.0
2009-12-30 21:16:00,5.18251,5.18435,5.18251,5.1834,11000000.0
2009-12-30 21:17:00,5.18287,5.18411,5.18287,5.18411,13000000.0
2009-12-30 21:18:00,5.1829,5.18403,5.1828,5.18334,17000000.0
2009-12-30 21:19:00,5.18256,5.1848,5.18256,5.1848,12000000.0
2009-12-30 21:20:00,5.18446,5.18447,5.18322,5.18444,14000000.0
2009-12-30 21:21:00,5.18333,5.18466,5.18273,5.18458,11000000.0
2009-12-30 21:22:00,5.18312,5.18372,5.18199,5.18262,9000000.0
2009-12-30 21:23:00,5.1819,5.1841,5.1819,5.18241,7000000.0
2009-12-30 21:24:00,5.18162,5.18241,5.18162,5.18218,11000000.0
2009-12-30 21:25:00,5.18186,5.18288,5.18157,5.18157,7000000.0
2009-12-30 21:26:00,5.18132,5.18394,5.18132,5.18228,13000000.0
2009-12-30 21:27:00,5.1824,5.18374,5.18211,5.18374,11000000.0
2009-12-30 21:28:00,5.1834,5.1834,5.18131,5.18131,15000000.0
2009-12-30 21:29:00,5.182,5.18286,5.18165,5.1817,12000000.0
2009-12-30 21:30:00,5.1818,5.18286,5.18136,5.18136,10000000.0
2009-12-30 21:31:00,5.18299,5.18309,5.18182,5.18182,10000000.0
2009-12-30 21:32:00,5.18175,5.18322,5.18175,5.18254,12000000.0
2009-12-30 21:33:00,5.18202,5.18347,5.18143,5.18143,19000000.0
2009-12-30 21:34:00,5.1818,5.18234,5.18127,5.18148,8000000.0
2009-12-30 21:35:00,5.1815,5.18238,5.18055,5.18221,20000000.0
2009-12-30 21:36:00,5.18162,5.18237,5.18136,5.18136,19000000.0
2009-12-30 21:37:00,5.18114,5.18268,5.18105,5.18105,19000000.0
2009-12-30 21:38:00,5.18248,5.18309,5.1816,5.18168,13000000.0
2009-12-30 21:39:00,5.18225,5.18408,5.18225,5.18406,17000000.0
2009-12-30 21:40:00,5.18461,5.18461,5.18336,5.18454,7000000.0
2009-12-30 21:41:00,5.18492,5.18503,5.1832,5.18439,11000000.0
2009-12-30 21:42:00,5.18322,5.18493,5.18322,5.18381,18000000.0
2009-12-30 21:43:00,5.18464,5.18479,5.18332,5.18409,13000000.0
2009-12-30 21:44:00,5.18467,5.18495,5.18324,5.18422,16000000.0
2009-12-30 21:45:00,5.18398,5.18421,5.18314,5.18421,11000000.0
2009-12-30 21:46:00,5.18449,5.18449,5.183,5.18338,13000000.0
2009-12-30 21:47:00,5.18281,5.18428,5.18251,5.18428,13000000.0
2009-12-30 21:48:00,5.18377,5.18377,5.18228,5.18267,17000000.0
2009-12-30 21:49:00,5.18312,5.18354,5.18225,5.18271,8000000.0
2009-12-30 21:50:00,5.18187,5.18358,5.18187,5.18358,11000000.0
2009-12-30 21:51:00,5.18414,5.18453,5.1825,5.18444,13000000.0
2009-12-30 21:52:00,5.18231,5.18405,5.18231,5.18337,13000000.0
2009-12-30 21:53:00,5.18329,5.18417,5.18235,5.18235,14000000.0
2009-12-30 21:54:00,5.18276,5.18388,5.18271,5.18271,11000000.0
2009-12-30 21:55:00,5.18242,5.1839,5.18242,5.1838,17000000.0
2009-12-30 21:56:00,5.18279,5.18445,5.18279,5.1828,12000000.0
2009-12-30 21:57:00,5.18264,5.18436,5.18264,5.18436,16000000.0
2009-12-30 21:58:00,5.18343,5.18457,5.18334,5.18386,9000000.0
2009-12-30 21:59:00,5.18499,5.18591,5.18379,5.18484,18000000.0
2009-12-30 22:00:00,5.18522,5.18572,5.18464,5.18513,13000000.0
2009-12-30 22:01:00,5.18618,5.18635,5.18528,5.18635,11000000.0
2009-12-30 22:02:00,5.18605,5.18654,5.18541,5.18559,17000000.0
2009-12-30 22:03:00,5.18439,5.18634,5.18439,5.18539,23000000.0
2009-12-30 22:04:00,5.18361,5.18512,5.18361,5.18422,15000000.0
2009-12-30 22:05:00,5.18598,5.18694,5.18522,5.18617,14000000.0
2009-12-30 22:06:00,5.18693,5.18714,5.18579,5.18626,15000000.0
2009-12-30 22:07:00,5.18752,5.18796,5.1863,5.1877,9000000.0
2009-12-30 22:08:00,5.18655,5.18718,5.18571,5.18582,18000000.0
2009-12-30 22:09:00,5.1857,5.18739,5.1857,5.18661,11000000.0
2009-12-30 22:10:00,5.18724,5.18797,5.18639,5.18656,7000000.0
2009-12-30 22:11:00,5.18707,5.18781,5.18695,5.18737,8000000.0
2009-12-30 22:12:00,5.18727,5.18822,5.18703,5.18703,16000000.0
2009-12-30 22:13:00,5.18741,5.18819,5.18659,5.18759,24000000.0
2009-12-30 22:14:00,5.18765,5.18765,5.1859,5.18616,9000000.0
2009-12-30 22:15:00,5.18598,5.18613,5.18482,5.18482,10000000.0
2009-12-30 22:16:00,5.18537,5.18672,5.18537,5.18672,13000000.0
2009-12-30 22:17:00,5.18622,5.18686,5.18574,5.18617,20000000.0
2009-12-30 22:18:00,5.18605,5.18712,5.18605,5.1867,11000000.0
2009-12-30 22:19:00,5.1863,5.18653,5.18508,5.18547,15000000.0
2009-12-30 22:20:00,5.1857,5.1862,5.18469,5.1856,16000000.0
2009-12-30 22:21:00,5.18506,5.18649,5.18454,5.18564,12000000.0
2009-12-30 22:22:00,5.18462,5.18554,5.18374,5.18554,14000000.0
2009-12-30 22:23:00,5.1837,5.18571,5.1837,5.18498,11000000.0
2009-12-30 22:24:00,5.18641,5.18692,5.18494,5.18494,16000000.0
2009-12-30 22:25:00,5.18536,5.18626,5.18458,5.18497,14000000.0
2009-12-30 22:26:00,5.18592,5.18645,5.18561,5.18613,10000000.0
2009-12-30 22:27:00,5.18665,5.18665,5.18509,5.18568,14000000.0
2009-12-30 22:28:00,5.18568,5.1863,5.18442,5.18453,12000000.0
2009-12-30 22:29:00,5.18574,5.18672,5.18533,5.18672,13000000.0
2009-12-30 22:30:00,5.18673,5.18673,5.1848,5.18576,8000000.0
2009-12-30 22:31:00,5.18699,5.18713,5.18587,5.18656,11000000.0
2009-12-30 22:32:00,5.18682,5.18755,5.18532,5.18558,20000000.0
2009-12-30 22:33:00,5.18677,5.18723,5.18593,5.18673,11000000.0
2009-12-30 22:34:00,5.18668,5.18808,5.18636,5.18808,10000000.0
2009-12-30 22:35:00,5.18748,5.18819,5.18635,5.18635,13000000.0
2009-12-30 22:36:00,5.18713,5.18819,5.18713,5.18819,9000000.0
2009-12-30 22:37:00,5.18745,5.1879,5.18684,5.18737,13000000.0
2009-12-30 22:38:00,5.18774,5.18808,5.187,5.18765,9000000.0
2009-12-30 22:39:00,5.18687,5.18792,5.18646,5.18758,12000000.0
2009-12-30 22:40:00,5.18858,5.18858,5.18831,5.18834,9000000.0
2009-12-30 22:41:00,5.18754,5.18809,5.18648,5.18648,14000000.0
2009-12-30 22:42:00,5.18698,5.18754,5.18564,5.18564,13000000.0
2009-12-30 22:43:00,5.18691,5.18766,5.18602,5.187,12000000.0
2009-12-30 22:44:00,5.18751,5.18751,5.18535,5.18594,15000000.0
2009-12-30 22:45:00,5.18634,5.18661,5.18506,5.18587,13000000.0
2009-12-30 22:46:00,5.1854,5.1868,5.1854,5.18633,14000000.0
2009-12-30 22:47:00,5.1864,5.18814,5.18589,5.18814,15000000.0
2009-12-30 22:48:00,5.18664,5.18784,5.18654,5.18705,13000000.0
2009-12-30 22:49:00,5.18744,5.18841,5.18686,5.18756,13000000.0
2009-12-30 22:50:00,5.18706,5.18811,5.18651,5.18651,15000000.0
2009-12-30 22:51:00,5.1872,5.18739,5.18612,5.18612,14000000.0
2009-12-30 22:52:00,5.18711,5.18752,5.1863,5.18699,9000000.0
2009-12-30 22:53:00,5.18717,5.1875,5.18602,5.18709,15000000.0
2009-12-30 22:54:00,5.18493,5.18631,5.18421,5.18421,17000000.0
2009-12-30 22:55:00,5.18554,5.18618,5.18358,5.18435,16000000.0
2009-12-30 22:56:00,5.18605,5.18636,5.18478,5.18543,13000000.0
2009-12-30 22:57:00,5.18457,5.1861,5.18457,5.1861,8000000.0
2009-12-30 22:58:00,5.18605,5.18649,5.18524,5.18649,8000000.0
2009-12-30 22:59:00,5.18593,5.18593,5.18346,5.18346,19000000.0
2009-12-30 23:00:00,5.18349,5.18408,5.18296,5.18303,10000000.0
2009-12-30 23:01:00,5.18357,5.18442,5.18357,5.18412,7000000.0
2009-12-30 23:02:00,5.18337,5.18479,5.18337,5.1838,15000000.0
2009-12-30 23:03:00,5.18337,5.18456,5.1828,5.18456,17000000.0
2009-12-30 23:04:00,5.18528,5.18528,5.18367,5.18465,19000000.0
2009-12-30 23:05:00,5.18448,5.18461,5.18378,5.18399,9000000.0
2009-12-30 23:06:00,5.18454,5.18529,5.18399,5.18399,12000000.0
2009-12-30 23:07:00,5.18558,5.18558,5.18437,5.18514,14000000.0
2009-12-30 23:08:00,5.18492,5.18526,5.1837,5.18469,16000000.0
2009-12-30 23:09:00,5.18549,5.18549,5.18454,5.18454,9000000.0
2009-12-30 23:10:00,5.18498,5.18567,5.18422,5.18529,12000000.0
2009-12-30 23:11:00,5.18369,5.18561,5.18369,5.18561,14000000.0
2009-12-30 23:12:00,5.18498,5.18509,5.18398,5.18502,7000000.0
2009-12-30 23:13:00,5.185,5.18549,5.18456,5.18483,14000000.0
2009-12-30 23:14:00,5.18497,5.18553,5.18392,5.18525,19000000.0
2009-12-30 23:15:00,5.18525,5.18525,5.18413,5.18413,13000000.0
2009-12-30 23:16:00,5.18481,5.18536,5.18391,5.18506,15000000.0
2009-12-30 23:17:00,5.1852,5.18558,5.18456,5.18558,11000000.0
2009-12-30 23:18:00,5.18475,5.18524,5.18452,5.18459,12000000.0
2009-12-30 23:19:00,5.18474,5.18513,5.18392,5.18468,14000000.0
2009-12-30 23:20:00,5.1845,5.18522,5.1836,5.1836,19000000.0
2009-12-30 23:21:00,5.18503,5.1853,5.18501,5.1853,7000000.0
2009-12-30 23:22:00,5.18245,5.18265,5.18245,5.18245,15000000.0
2009-12-30 23:23:00,5.18448,5.18458,5.18367,5.18437,11000000.0
2009-12-30 23:24:00,5.18456,5.18459,5.18267,5.18345,14000000.0
2009-12-30 23:25:00,5.1829,5.18427,5.18241,5.18427,11000000.0
2009-12-30 23:26:00,5.18313,5.18369,5.18252,5.18273,14000000.0
2009-12-30 23:27:00,5.18385,5.18397,5.18268,5.18335,11000000.0
2009-12-30 23:28:00,5.18366,5.18366,5.18212,5.18314,12000000.0
2009-12-30 23:29:00,5.18301,5.18366,5.18223,5.18308,16000000.0
2009-12-30 23:30:00,5.18372,5.18426,5.18307,5.18309,20000000.0
2009-12-30 23:31:00,5.18435,5.18457,5.18256,5.18387,11000000.0
2009-12-30 23:32:00,5.18346,5.18403,5.18319,5.18338,16000000.0
2009-12-30 23:33:00,5.18276,5.18377,5.18259,5.18339,12000000.0
2009-12-30 23:34:00,5.18341,5.18441,5.18341,5.18441,13000000.0
2009-12-30 23:35:00,5.18415,5.18435,5.18367,5.18388,9000000.0
2009-12-30 23:36:00,5.18512,5.18512,5.18331,5.18442,9000000.0
2009-12-30 23:37:00,5.18493,5.18493,5.18341,5.18417,14000000.0
2009-12-30 23:38:00,5.18284,5.18451,5.18284,5.18323,13000000.0
2009-12-30 23:39:00,5.18432,5.18496,5.1836,5.1836,17000000.0
2009-12-30 23:40:00,5.1849,5.1849,5.18369,5.18425,12000000.0
2009-12-30 23:41:00,5.18443,5.18505,5.18366,5.18446,17000000.0
2009-12-30 23:42:00,5.18516,5.18526,5.18464,5.18464,22000000.0
2009-12-30 23:43:00,5.18503,5.18518,5.18365,5.18518,15000000.0
2009-12-30 23:44:00,5.18424,5.18492,5.18351,5.18432,14000000.0
2009-12-30 23:45:00,5.18467,5.1854,5.18397,5.1854,20000000.0
2009-12-30 23:46:00,5.18369,5.18496,5.18369,5.18419,14000000.0
2009-12-30 23:47:00,5.18449,5.1849,5.18369,5.1848,10000000.0
2009-12-30 23:48:00,5.18466,5.18477,5.18257,5.18257,18000000.0
2009-12-30 23:49:00,5.18377,5.18394,5.18244,5.1839,14000000.0
2009-12-30 23:50:00,5.18407,5.1842,5.18186,5.18186,13000000.0
2009-12-30 23:51:00,5.18215,5.18265,5.18118,5.18252,8000000.0
2009-12-30 23:52:00,5.18244,5.18313,5.18149,5.1822,16000000.0
2009-12-30 23:53:00,5.18263,5.18328,5.182,5.18283,18000000.0
2009-12-30 23:54:00,5.18285,5.18393,5.18206,5.18374,12000000.0
2009-12-30 23:55:00,5.18417,5.18418,5.18229,5.183,19000000.0
2009-12-30 23:56:00,5.18376,5.18384,5.18248,5.18248,14000000.0
2009-12-30 23:57:00,5.1826,5.18414,5.1826,5.18414,16000000.0
2009-12-30 23:58:00,5.18369,5.18379,5.1826,5.18321,13000000.0
2009-12-30 23:59:00,5.18215,5.18377,5.18215,5.18377,14000000.0
2009-12-31 00:00:00,5.18275,5.18396,5.18275,5.18304,17000000.0
